diff --git a/daily/us/nyse stocks/2/mcd.us.txt b/daily/us/nyse stocks/2/mcd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..547546c75a3a3c6352ae1e6bbae3269a1eb6984a
--- /dev/null
+++ b/daily/us/nyse stocks/2/mcd.us.txt	
@@ -0,0 +1,14152 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MCD.US,D,19700102,000000,0.250251,0.257519,0.250251,0.257519,3959213.7186934,0
+MCD.US,D,19700105,000000,0.257519,0.264542,0.257519,0.264542,3092607.2033379,0
+MCD.US,D,19700106,000000,0.264542,0.264542,0.264542,0.264542,2735762.8269428,0
+MCD.US,D,19700107,000000,0.264542,0.264542,0.264542,0.264542,3823273.4880384,0
+MCD.US,D,19700108,000000,0.264542,0.264542,0.264542,0.264542,3143586.5691294,0
+MCD.US,D,19700109,000000,0.264542,0.264542,0.257519,0.257519,4604928.2891942,0
+MCD.US,D,19700112,000000,0.257519,0.257519,0.243051,0.243051,3449446.4960308,0
+MCD.US,D,19700113,000000,0.243051,0.243051,0.2359,0.243051,3330497.0149118,0
+MCD.US,D,19700114,000000,0.243051,0.243051,0.2359,0.243051,1410365.4044948,0
+MCD.US,D,19700115,000000,0.243051,0.243051,0.2359,0.243051,2616818.4295262,0
+MCD.US,D,19700116,000000,0.243051,0.243051,0.2359,0.2359,2293963.6861268,0
+MCD.US,D,19700119,000000,0.2359,0.2359,0.228878,0.228878,1801187.2130003,0
+MCD.US,D,19700120,000000,0.228878,0.2359,0.221689,0.2359,3993198.2679869,0
+MCD.US,D,19700121,000000,0.2359,0.243051,0.2359,0.2359,1665252.0660474,0
+MCD.US,D,19700122,000000,0.2359,0.2359,0.228878,0.228878,2752759.6769216,0
+MCD.US,D,19700123,000000,0.228878,0.2359,0.228878,0.228878,2565843.1306965,0
+MCD.US,D,19700126,000000,0.228878,0.228878,0.228878,0.228878,2378930.6514331,0
+MCD.US,D,19700127,000000,0.228878,0.228878,0.228878,0.228878,2599831.7469518,0
+MCD.US,D,19700128,000000,0.228878,0.228878,0.221689,0.221689,2616818.4295262,0
+MCD.US,D,19700129,000000,0.221689,0.221689,0.214587,0.214587,4570941.7064198,0
+MCD.US,D,19700130,000000,0.214587,0.221689,0.214587,0.221689,4163123.0479355,0
+MCD.US,D,19700202,000000,0.221689,0.228878,0.221689,0.228878,5114695.5118569,0
+MCD.US,D,19700203,000000,0.228878,0.243051,0.228878,0.2359,5658451.3507748,0
+MCD.US,D,19700204,000000,0.2359,0.243051,0.2359,0.243051,2022087.2917784,0
+MCD.US,D,19700205,000000,0.243051,0.243051,0.243051,0.243051,458792.94057346,0
+MCD.US,D,19700206,000000,0.250251,0.257519,0.250251,0.257519,2073064.624089,0
+MCD.US,D,19700209,000000,0.257519,0.264542,0.257519,0.257519,1308409.7231334,0
+MCD.US,D,19700210,000000,0.257519,0.257519,0.250251,0.250251,1070518.8948189,0
+MCD.US,D,19700211,000000,0.250251,0.250251,0.243051,0.250251,3296513.4823587,0
+MCD.US,D,19700212,000000,0.250251,0.250251,0.243051,0.250251,917588.93136824,0
+MCD.US,D,19700213,000000,0.250251,0.250251,0.243051,0.250251,985555.99647443,0
+MCD.US,D,19700216,000000,0.250251,0.257519,0.250251,0.250251,594731.13774762,0
+MCD.US,D,19700217,000000,0.250251,0.250251,0.243051,0.250251,1087507.6108742,0
+MCD.US,D,19700218,000000,0.250251,0.257519,0.250251,0.257519,1495324.2358775,0
+MCD.US,D,19700219,000000,0.257519,0.264542,0.257519,0.257519,4808830.5012532,0
+MCD.US,D,19700220,000000,0.257519,0.257519,0.257519,0.257519,2361935.8349352,0
+MCD.US,D,19700224,000000,0.257519,0.257519,0.250251,0.250251,2446898.7332798,0
+MCD.US,D,19700225,000000,0.250251,0.264542,0.250251,0.264542,6117244.2913483,0
+MCD.US,D,19700226,000000,0.264542,0.264542,0.257519,0.264542,2209001.8045227,0
+MCD.US,D,19700227,000000,0.264542,0.264542,0.257519,0.264542,1733221.1646345,0
+MCD.US,D,19700302,000000,0.264542,0.264542,0.257519,0.257519,1920133.6438979,0
+MCD.US,D,19700303,000000,0.257519,0.264542,0.257519,0.264542,1614269.6500348,0
+MCD.US,D,19700304,000000,0.264542,0.264542,0.257519,0.257519,1733221.1646345,0
+MCD.US,D,19700305,000000,0.257519,0.257519,0.250251,0.257519,3075612.38684,0
+MCD.US,D,19700306,000000,0.257519,0.257519,0.250251,0.257519,1818179.9960173,0
+MCD.US,D,19700309,000000,0.257519,0.257519,0.250251,0.250251,1376378.8217204,0
+MCD.US,D,19700310,000000,0.250251,0.264542,0.250251,0.257519,1461339.686584,0
+MCD.US,D,19700311,000000,0.257519,0.264542,0.257519,0.257519,1733221.1646345,0
+MCD.US,D,19700312,000000,0.257519,0.257519,0.250251,0.250251,1750214.9643919,0
+MCD.US,D,19700313,000000,0.250251,0.250251,0.2359,0.2359,13084101.298294,0
+MCD.US,D,19700316,000000,0.2359,0.2359,0.2359,0.2359,3670348.6082899,0
+MCD.US,D,19700317,000000,0.2359,0.243051,0.2359,0.243051,1784195.4467238,0
+MCD.US,D,19700318,000000,0.243051,0.250251,0.243051,0.250251,1104505.4775934,0
+MCD.US,D,19700319,000000,0.250251,0.250251,0.221689,0.221689,6745962.0118703,0
+MCD.US,D,19700320,000000,0.221689,0.228878,0.221689,0.221689,9804582.6324337,0
+MCD.US,D,19700323,000000,0.221689,0.2359,0.221689,0.2359,4587929.4057346,0
+MCD.US,D,19700324,000000,0.2359,0.243051,0.2359,0.243051,3568390.8934474,0
+MCD.US,D,19700325,000000,0.243051,0.264542,0.243051,0.250251,2854712.3080618,0
+MCD.US,D,19700326,000000,0.250251,0.250251,0.243051,0.243051,1240439.6078057,0
+MCD.US,D,19700330,000000,0.243051,0.250251,0.2359,0.243051,1495324.2358775,0
+MCD.US,D,19700331,000000,0.243051,0.243051,0.2359,0.2359,2956665.9559424,0
+MCD.US,D,19700401,000000,0.2359,0.2359,0.2359,0.2359,2684791.595075,0
+MCD.US,D,19700402,000000,0.2359,0.257519,0.2359,0.250251,5675439.0500897,0
+MCD.US,D,19700403,000000,0.250251,0.250251,0.2359,0.2359,4434999.4422838,0
+MCD.US,D,19700406,000000,0.2359,0.2359,0.228878,0.228878,8326247.1126116,0
+MCD.US,D,19700407,000000,0.228878,0.228878,0.228878,0.228878,1750214.9643919,0
+MCD.US,D,19700408,000000,0.228878,0.2359,0.228878,0.228878,5267626.4920481,0
+MCD.US,D,19700409,000000,0.228878,0.228878,0.221689,0.221689,4451994.2587817,0
+MCD.US,D,19700410,000000,0.221689,0.221689,0.214587,0.214587,15921819.806599,0
+MCD.US,D,19700413,000000,0.214587,0.214587,0.207329,0.207329,5590476.1517451,0
+MCD.US,D,19700414,000000,0.207329,0.207329,0.200169,0.207329,7255728.2177925,0
+MCD.US,D,19700415,000000,0.207329,0.214587,0.200169,0.200169,5199655.35998,0
+MCD.US,D,19700416,000000,0.200169,0.207329,0.200169,0.207329,3211554.650976,0
+MCD.US,D,19700417,000000,0.207329,0.207329,0.200169,0.200169,3347491.8314096,0
+MCD.US,D,19700420,000000,0.207329,0.214587,0.207329,0.214587,1716226.3481367,0
+MCD.US,D,19700421,000000,0.214587,0.221689,0.214587,0.214587,2158025.4889526,0
+MCD.US,D,19700422,000000,0.214587,0.214587,0.207329,0.207329,2463890.4995563,0
+MCD.US,D,19700423,000000,0.207329,0.207329,0.207329,0.207329,1189459.2252738,0
+MCD.US,D,19700424,000000,0.207329,0.214587,0.207329,0.207329,1903138.8274,0
+MCD.US,D,19700427,000000,0.207329,0.214587,0.207329,0.207329,2005097.5589829,0
+MCD.US,D,19700428,000000,0.207329,0.214587,0.207329,0.207329,3160576.301925,0
+MCD.US,D,19700429,000000,0.207329,0.221689,0.207329,0.221689,2701782.3446112,0
+MCD.US,D,19700430,000000,0.221689,0.221689,0.214587,0.214587,4876802.6500616,0
+MCD.US,D,19700501,000000,0.214587,0.221689,0.214587,0.221689,747660.08445788,0
+MCD.US,D,19700504,000000,0.214587,0.214587,0.214587,0.214587,3007642.2715126,0
+MCD.US,D,19700505,000000,0.214587,0.214587,0.200169,0.200169,2565843.1306965,0
+MCD.US,D,19700506,000000,0.207329,0.214587,0.207329,0.207329,5522509.0866389,0
+MCD.US,D,19700507,000000,0.207329,0.207329,0.207329,0.207329,866611.5990577,0
+MCD.US,D,19700508,000000,0.207329,0.207329,0.200169,0.200169,27255714.274425,0
+MCD.US,D,19700511,000000,0.200169,0.200169,0.185928,0.185928,18419693.838709,0
+MCD.US,D,19700512,000000,0.185928,0.193019,0.178737,0.178737,11537798.713366,0
+MCD.US,D,19700513,000000,0.178737,0.178737,0.178737,0.178737,4401015.9097308,0
+MCD.US,D,19700514,000000,0.178737,0.178737,0.171646,0.178737,6915878.6578954,0
+MCD.US,D,19700515,000000,0.178737,0.185928,0.178737,0.185928,6474077.4835985,0
+MCD.US,D,19700518,000000,0.185928,0.193019,0.185928,0.193019,2735762.8269428,0
+MCD.US,D,19700519,000000,0.193019,0.193019,0.185928,0.185928,2786747.2764365,0
+MCD.US,D,19700520,000000,0.185928,0.185928,0.178737,0.178737,3551397.0936901,0
+MCD.US,D,19700521,000000,0.178737,0.178737,0.164477,0.171646,9260827.8102562,0
+MCD.US,D,19700522,000000,0.171646,0.178737,0.164477,0.171646,2939676.2231468,0
+MCD.US,D,19700525,000000,0.171646,0.178737,0.164477,0.164477,3823273.4880384,0
+MCD.US,D,19700526,000000,0.164477,0.171646,0.157247,0.164477,6779945.5444234,0
+MCD.US,D,19700527,000000,0.164477,0.193019,0.164477,0.185928,5199655.35998,0
+MCD.US,D,19700528,000000,0.185928,0.193019,0.185928,0.193019,7323699.3498606,0
+MCD.US,D,19700529,000000,0.193019,0.193019,0.185928,0.193019,12489370.160546,0
+MCD.US,D,19700601,000000,0.193019,0.207329,0.193019,0.207329,7595570.6605066,0
+MCD.US,D,19700602,000000,0.207329,0.214587,0.200169,0.214587,5233642.9594949,0
+MCD.US,D,19700603,000000,0.214587,0.214587,0.207329,0.214587,4316054.0281267,0
+MCD.US,D,19700604,000000,0.214587,0.214587,0.207329,0.207329,3381475.3639628,0
+MCD.US,D,19700605,000000,0.207329,0.207329,0.200169,0.207329,3296513.4823587,0
+MCD.US,D,19700608,000000,0.200169,0.200169,0.193019,0.200169,6185214.4066758,0
+MCD.US,D,19700609,000000,0.200169,0.200169,0.193019,0.193019,1784195.4467238,0
+MCD.US,D,19700610,000000,0.193019,0.193019,0.178737,0.185928,7612568.5272258,0
+MCD.US,D,19700611,000000,0.185928,0.185928,0.178737,0.178737,3585381.6429836,0
+MCD.US,D,19700612,000000,0.178737,0.193019,0.178737,0.193019,1325401.4894099,0
+MCD.US,D,19700615,000000,0.193019,0.193019,0.193019,0.193019,1376378.8217204,0
+MCD.US,D,19700616,000000,0.193019,0.193019,0.193019,0.193019,20747645.124351,0
+MCD.US,D,19700617,000000,0.193019,0.193019,0.193019,0.193019,5828373.0805022,0
+MCD.US,D,19700618,000000,0.193019,0.200169,0.193019,0.200169,1342398.3393885,0
+MCD.US,D,19700619,000000,0.200169,0.207329,0.200169,0.207329,4010188.0007827,0
+MCD.US,D,19700622,000000,0.207329,0.207329,0.207329,0.207329,1801187.2130003,0
+MCD.US,D,19700623,000000,0.207329,0.207329,0.200169,0.200169,2752759.6769216,0
+MCD.US,D,19700624,000000,0.200169,0.200169,0.185928,0.185928,9634654.8022638,0
+MCD.US,D,19700625,000000,0.185928,0.193019,0.185928,0.193019,2293963.6861268,0
+MCD.US,D,19700626,000000,0.193019,0.193019,0.193019,0.193019,1325401.4894099,0
+MCD.US,D,19700629,000000,0.193019,0.193019,0.185928,0.193019,1869152.2446256,0
+MCD.US,D,19700630,000000,0.193019,0.200169,0.193019,0.193019,951574.49740222,0
+MCD.US,D,19700701,000000,0.193019,0.200169,0.193019,0.193019,5352585.3234308,0
+MCD.US,D,19700702,000000,0.193019,0.193019,0.193019,0.193019,1495324.2358775,0
+MCD.US,D,19700706,000000,0.193019,0.193019,0.185928,0.185928,4927775.9154104,0
+MCD.US,D,19700707,000000,0.185928,0.185928,0.185928,0.185928,2905694.7240746,0
+MCD.US,D,19700708,000000,0.185928,0.193019,0.185928,0.193019,3075612.38684,0
+MCD.US,D,19700709,000000,0.193019,0.207329,0.193019,0.200169,1495324.2358775,0
+MCD.US,D,19700710,000000,0.200169,0.207329,0.200169,0.200169,764652.86747488,0
+MCD.US,D,19700713,000000,0.200169,0.200169,0.200169,0.200169,1172469.4924782,0
+MCD.US,D,19700714,000000,0.200169,0.200169,0.193019,0.193019,26847896.632681,0
+MCD.US,D,19700715,000000,0.193019,0.200169,0.193019,0.200169,2124038.9061783,0
+MCD.US,D,19700716,000000,0.200169,0.214587,0.200169,0.207329,5063717.1628059,0
+MCD.US,D,19700717,000000,0.214587,0.221689,0.214587,0.214587,7204753.9357034,0
+MCD.US,D,19700720,000000,0.214587,0.221689,0.214587,0.214587,5488527.5875667,0
+MCD.US,D,19700721,000000,0.214587,0.214587,0.214587,0.214587,1920133.6438979,0
+MCD.US,D,19700722,000000,0.214587,0.221689,0.207329,0.214587,4553947.9066623,0
+MCD.US,D,19700723,000000,0.214587,0.214587,0.214587,0.214587,1954116.1597105,0
+MCD.US,D,19700724,000000,0.214587,0.214587,0.214587,0.214587,866611.5990577,0
+MCD.US,D,19700727,000000,0.214587,0.221689,0.214587,0.221689,1427351.0703287,0
+MCD.US,D,19700728,000000,0.221689,0.221689,0.214587,0.221689,594731.13774762,0
+MCD.US,D,19700729,000000,0.221689,0.228878,0.221689,0.221689,2616818.4295262,0
+MCD.US,D,19700730,000000,0.221689,0.221689,0.221689,0.221689,1478332.469601,0
+MCD.US,D,19700731,000000,0.221689,0.221689,0.214587,0.214587,18249775.159202,0
+MCD.US,D,19700803,000000,0.214587,0.214587,0.200169,0.207329,4146132.2983994,0
+MCD.US,D,19700804,000000,0.207329,0.207329,0.193019,0.200169,9532702.1711238,0
+MCD.US,D,19700805,000000,0.200169,0.200169,0.185928,0.193019,65216601.229193,0
+MCD.US,D,19700806,000000,0.193019,0.193019,0.185928,0.185928,22973646.829073,0
+MCD.US,D,19700807,000000,0.185928,0.193019,0.185928,0.193019,5063717.1628059,0
+MCD.US,D,19700810,000000,0.193019,0.193019,0.193019,0.193019,1291419.9903376,0
+MCD.US,D,19700811,000000,0.193019,0.193019,0.185928,0.193019,2005097.5589829,0
+MCD.US,D,19700812,000000,0.193019,0.193019,0.185928,0.185928,1172469.4924782,0
+MCD.US,D,19700813,000000,0.185928,0.185928,0.178737,0.178737,9787586.7991956,0
+MCD.US,D,19700814,000000,0.178737,0.178737,0.178737,0.178737,2888697.8740957,0
+MCD.US,D,19700817,000000,0.178737,0.178737,0.171646,0.171646,20441786.214189,0
+MCD.US,D,19700818,000000,0.171646,0.178737,0.171646,0.178737,9379770.1741921,0
+MCD.US,D,19700819,000000,0.178737,0.185928,0.178737,0.185928,2548847.2974581,0
+MCD.US,D,19700820,000000,0.185928,0.185928,0.178737,0.185928,1971110.9762084,0
+MCD.US,D,19700821,000000,0.185928,0.200169,0.185928,0.200169,4316054.0281267,0
+MCD.US,D,19700824,000000,0.200169,0.207329,0.200169,0.207329,6423106.2517306,0
+MCD.US,D,19700825,000000,0.207329,0.214587,0.207329,0.214587,4587929.4057346,0
+MCD.US,D,19700826,000000,0.214587,0.221689,0.214587,0.214587,3194562.8846994,0
+MCD.US,D,19700827,000000,0.214587,0.214587,0.207329,0.207329,4384024.1434541,0
+MCD.US,D,19700828,000000,0.207329,0.214587,0.207329,0.207329,5029733.6302528,0
+MCD.US,D,19700831,000000,0.207329,0.214587,0.207329,0.207329,730673.40188355,0
+MCD.US,D,19700901,000000,0.207329,0.207329,0.207329,0.207329,458792.94057346,0
+MCD.US,D,19700902,000000,0.207329,0.207329,0.207329,0.207329,3228545.4005122,0
+MCD.US,D,19700903,000000,0.207329,0.221689,0.207329,0.214587,3024636.0712699,0
+MCD.US,D,19700904,000000,0.214587,0.221689,0.214587,0.214587,1461339.686584,0
+MCD.US,D,19700908,000000,0.214587,0.228878,0.214587,0.228878,3704327.0571407,0
+MCD.US,D,19700909,000000,0.228878,0.228878,0.221689,0.228878,3925231.2028807,0
+MCD.US,D,19700910,000000,0.228878,0.228878,0.221689,0.228878,2141032.7059358,0
+MCD.US,D,19700911,000000,0.228878,0.243051,0.228878,0.2359,5692432.849847,0
+MCD.US,D,19700914,000000,0.2359,0.243051,0.2359,0.2359,3653352.7750516,0
+MCD.US,D,19700915,000000,0.2359,0.2359,0.228878,0.2359,2412915.2007266,0
+MCD.US,D,19700916,000000,0.2359,0.2359,0.228878,0.2359,3194562.8846994,0
+MCD.US,D,19700917,000000,0.2359,0.2359,0.2359,0.2359,3058620.6205635,0
+MCD.US,D,19700918,000000,0.2359,0.243051,0.2359,0.243051,1376378.8217204,0
+MCD.US,D,19700921,000000,0.243051,0.243051,0.2359,0.2359,2209001.8045227,0
+MCD.US,D,19700922,000000,0.2359,0.2359,0.228878,0.2359,3415458.8965159,0
+MCD.US,D,19700923,000000,0.2359,0.243051,0.228878,0.2359,6728966.178632,0
+MCD.US,D,19700924,000000,0.2359,0.243051,0.2359,0.243051,4995749.0809592,0
+MCD.US,D,19700925,000000,0.243051,0.243051,0.243051,0.243051,2412915.2007266,0
+MCD.US,D,19700928,000000,0.243051,0.243051,0.2359,0.243051,6372128.91942,0
+MCD.US,D,19700929,000000,0.243051,0.250251,0.2359,0.250251,3823273.4880384,0
+MCD.US,D,19700930,000000,0.250251,0.257519,0.250251,0.250251,2141032.7059358,0
+MCD.US,D,19701001,000000,0.250251,0.250251,0.243051,0.250251,1342398.3393885,0
+MCD.US,D,19701002,000000,0.250251,0.250251,0.243051,0.250251,679695.05283257,0
+MCD.US,D,19701005,000000,0.250251,0.250251,0.243051,0.250251,2107047.1399017,0
+MCD.US,D,19701006,000000,0.250251,0.250251,0.243051,0.250251,2973658.7389595,0
+MCD.US,D,19701007,000000,0.243051,0.243051,0.243051,0.243051,2141032.7059358,0
+MCD.US,D,19701008,000000,0.243051,0.243051,0.2359,0.2359,2175016.2384888,0
+MCD.US,D,19701009,000000,0.2359,0.2359,0.2359,0.2359,2956665.9559424,0
+MCD.US,D,19701012,000000,0.2359,0.2359,0.2359,0.2359,1223452.9252314,0
+MCD.US,D,19701013,000000,0.2359,0.243051,0.2359,0.243051,1886148.0778639,0
+MCD.US,D,19701014,000000,0.243051,0.243051,0.243051,0.243051,1631266.5000135,0
+MCD.US,D,19701015,000000,0.243051,0.250251,0.243051,0.250251,1427351.0703287,0
+MCD.US,D,19701016,000000,0.250251,0.250251,0.243051,0.243051,781644.63375142,0
+MCD.US,D,19701019,000000,0.243051,0.243051,0.2359,0.243051,1376378.8217204,0
+MCD.US,D,19701020,000000,0.243051,0.243051,0.2359,0.243051,1019537.4955467,0
+MCD.US,D,19701021,000000,0.243051,0.250251,0.243051,0.243051,1291419.9903376,0
+MCD.US,D,19701022,000000,0.250251,0.250251,0.250251,0.250251,1529310.818652,0
+MCD.US,D,19701023,000000,0.250251,0.250251,0.250251,0.250251,560747.60519452,0
+MCD.US,D,19701026,000000,0.250251,0.250251,0.250251,0.250251,1529310.818652,0
+MCD.US,D,19701027,000000,0.250251,0.250251,0.250251,0.250251,3330497.0149118,0
+MCD.US,D,19701028,000000,0.250251,0.250251,0.250251,0.250251,2090056.3903655,0
+MCD.US,D,19701029,000000,0.250251,0.257519,0.250251,0.250251,2667793.7283558,0
+MCD.US,D,19701030,000000,0.250251,0.250251,0.250251,0.250251,1359388.0721843,0
+MCD.US,D,19701102,000000,0.250251,0.250251,0.243051,0.243051,2565843.1306965,0
+MCD.US,D,19701103,000000,0.243051,0.243051,0.2359,0.243051,11877646.239782,0
+MCD.US,D,19701104,000000,0.243051,0.250251,0.243051,0.250251,3500420.77812,0
+MCD.US,D,19701105,000000,0.250251,0.250251,0.243051,0.243051,5709429.6998258,0
+MCD.US,D,19701106,000000,0.243051,0.243051,0.2359,0.2359,15683928.978285,0
+MCD.US,D,19701109,000000,0.2359,0.243051,0.2359,0.2359,4621915.988509,0
+MCD.US,D,19701110,000000,0.2359,0.243051,0.2359,0.2359,4401015.9097308,0
+MCD.US,D,19701111,000000,0.2359,0.243051,0.2359,0.2359,3908240.4533447,0
+MCD.US,D,19701112,000000,0.2359,0.2359,0.228878,0.228878,5420559.50572,0
+MCD.US,D,19701113,000000,0.228878,0.2359,0.228878,0.228878,1648255.2160686,0
+MCD.US,D,19701117,000000,0.221689,0.2359,0.221689,0.228878,3466436.2288264,0
+MCD.US,D,19701118,000000,0.221689,0.221689,0.221689,0.221689,2582832.8634922,0
+MCD.US,D,19701119,000000,0.221689,0.221689,0.221689,0.221689,2684791.595075,0
+MCD.US,D,19701120,000000,0.221689,0.228878,0.221689,0.228878,2973658.7389595,0
+MCD.US,D,19701123,000000,0.228878,0.2359,0.221689,0.2359,3721320.8568981,0
+MCD.US,D,19701124,000000,0.2359,0.2359,0.228878,0.2359,3075612.38684,0
+MCD.US,D,19701125,000000,0.2359,0.2359,0.2359,0.2359,900596.14835125,0
+MCD.US,D,19701127,000000,0.2359,0.243051,0.2359,0.243051,1444350.9705288,0
+MCD.US,D,19701130,000000,0.250251,0.257519,0.250251,0.250251,8988951.415908,0
+MCD.US,D,19701201,000000,0.250251,0.257519,0.250251,0.250251,4078160.1495911,0
+MCD.US,D,19701202,000000,0.250251,0.257519,0.250251,0.257519,1971110.9762084,0
+MCD.US,D,19701203,000000,0.257519,0.257519,0.250251,0.257519,2718773.0941472,0
+MCD.US,D,19701204,000000,0.257519,0.257519,0.250251,0.257519,3823273.4880384,0
+MCD.US,D,19701207,000000,0.257519,0.264542,0.250251,0.257519,1223452.9252314,0
+MCD.US,D,19701208,000000,0.257519,0.264542,0.257519,0.264542,2225996.6210206,0
+MCD.US,D,19701209,000000,0.264542,0.264542,0.257519,0.257519,1104505.4775934,0
+MCD.US,D,19701210,000000,0.257519,0.257519,0.257519,0.257519,3466436.2288264,0
+MCD.US,D,19701211,000000,0.257519,0.257519,0.257519,0.257519,781644.63375142,0
+MCD.US,D,19701214,000000,0.257519,0.257519,0.257519,0.257519,4129136.4651611,0
+MCD.US,D,19701215,000000,0.257519,0.257519,0.257519,0.257519,2871704.0743383,0
+MCD.US,D,19701216,000000,0.257519,0.257519,0.257519,0.257519,2141032.7059358,0
+MCD.US,D,19701217,000000,0.257519,0.264542,0.257519,0.264542,2956665.9559424,0
+MCD.US,D,19701218,000000,0.264542,0.271653,0.264542,0.271653,3398464.080018,0
+MCD.US,D,19701221,000000,0.271653,0.271653,0.264542,0.264542,2616818.4295262,0
+MCD.US,D,19701222,000000,0.264542,0.271653,0.257519,0.257519,2973658.7389595,0
+MCD.US,D,19701223,000000,0.257519,0.264542,0.257519,0.264542,2395917.3340075,0
+MCD.US,D,19701224,000000,0.264542,0.264542,0.257519,0.264542,1070518.8948189,0
+MCD.US,D,19701228,000000,0.264542,0.271653,0.264542,0.264542,1274425.1738398,0
+MCD.US,D,19701229,000000,0.264542,0.271653,0.264542,0.271653,2718773.0941472,0
+MCD.US,D,19701230,000000,0.271653,0.271653,0.271653,0.271653,1104505.4775934,0
+MCD.US,D,19701231,000000,0.271653,0.271653,0.264542,0.271653,4112142.6654036,0
+MCD.US,D,19710104,000000,0.271653,0.271653,0.257519,0.257519,9498717.6218302,0
+MCD.US,D,19710105,000000,0.264542,0.264542,0.264542,0.264542,2276972.9365908,0
+MCD.US,D,19710106,000000,0.264542,0.264542,0.264542,0.264542,1852167.5955322,0
+MCD.US,D,19710107,000000,0.264542,0.264542,0.264542,0.264542,1954116.1597105,0
+MCD.US,D,19710108,000000,0.264542,0.264542,0.257519,0.257519,1886148.0778639,0
+MCD.US,D,19710111,000000,0.257519,0.264542,0.257519,0.264542,2056075.9080338,0
+MCD.US,D,19710112,000000,0.264542,0.271653,0.264542,0.264542,1393374.6549587,0
+MCD.US,D,19710113,000000,0.264542,0.271653,0.264542,0.264542,1852167.5955322,0
+MCD.US,D,19710114,000000,0.264542,0.271653,0.264542,0.271653,2158025.4889526,0
+MCD.US,D,19710115,000000,0.271653,0.271653,0.264542,0.271653,4842817.0840277,0
+MCD.US,D,19710118,000000,0.271653,0.27895,0.271653,0.27895,4910783.1323935,0
+MCD.US,D,19710119,000000,0.27895,0.27895,0.27895,0.27895,2531856.5479221,0
+MCD.US,D,19710120,000000,0.27895,0.286111,0.27895,0.27895,2395917.3340075,0
+MCD.US,D,19710121,000000,0.27895,0.286111,0.27895,0.286111,6236185.6385436,0
+MCD.US,D,19710122,000000,0.293094,0.293094,0.293094,0.293094,5607469.9515026,0
+MCD.US,D,19710125,000000,0.293094,0.293094,0.286111,0.293094,4808830.5012532,0
+MCD.US,D,19710126,000000,0.293094,0.293094,0.293094,0.293094,4129136.4651611,0
+MCD.US,D,19710127,000000,0.293094,0.293094,0.286111,0.286111,3874252.8538298,0
+MCD.US,D,19710128,000000,0.286111,0.293094,0.286111,0.293094,2803731.9255299,0
+MCD.US,D,19710129,000000,0.293094,0.300401,0.293094,0.300401,3364481.5642053,0
+MCD.US,D,19710201,000000,0.300401,0.300401,0.293094,0.300401,3279522.7328225,0
+MCD.US,D,19710202,000000,0.300401,0.300401,0.293094,0.300401,2633811.2125431,0
+MCD.US,D,19710203,000000,0.300401,0.300401,0.300401,0.300401,2225996.6210206,0
+MCD.US,D,19710204,000000,0.300401,0.300401,0.300401,0.300401,1580283.0672602,0
+MCD.US,D,19710205,000000,0.300401,0.314623,0.300401,0.314623,3296513.4823587,0
+MCD.US,D,19710208,000000,0.314623,0.314623,0.307601,0.314623,2531856.5479221,0
+MCD.US,D,19710209,000000,0.314623,0.314623,0.314623,0.314623,3857262.1042937,0
+MCD.US,D,19710210,000000,0.314623,0.314623,0.300401,0.314623,4180117.8644334,0
+MCD.US,D,19710211,000000,0.314623,0.314623,0.307601,0.314623,2616818.4295262,0
+MCD.US,D,19710212,000000,0.314623,0.314623,0.314623,0.314623,2650808.0625219,0
+MCD.US,D,19710216,000000,0.314623,0.314623,0.314623,0.314623,3891246.6535872,0
+MCD.US,D,19710217,000000,0.314623,0.314623,0.314623,0.314623,1087507.6108742,0
+MCD.US,D,19710218,000000,0.314623,0.321724,0.314623,0.314623,764652.86747488,0
+MCD.US,D,19710219,000000,0.314623,0.314623,0.314623,0.314623,2141032.7059358,0
+MCD.US,D,19710222,000000,0.314623,0.314623,0.307601,0.307601,1087507.6108742,0
+MCD.US,D,19710223,000000,0.307601,0.314623,0.300401,0.314623,4180117.8644334,0
+MCD.US,D,19710224,000000,0.314623,0.321724,0.314623,0.321724,2633811.2125431,0
+MCD.US,D,19710225,000000,0.321724,0.321724,0.321724,0.321724,1410365.4044948,0
+MCD.US,D,19710226,000000,0.321724,0.329002,0.321724,0.321724,5012737.7970144,0
+MCD.US,D,19710301,000000,0.321724,0.336143,0.321724,0.336143,10535246.883653,0
+MCD.US,D,19710302,000000,0.336143,0.343185,0.336143,0.343185,3568390.8934474,0
+MCD.US,D,19710303,000000,0.343185,0.343185,0.336143,0.336143,3891246.6535872,0
+MCD.US,D,19710304,000000,0.336143,0.343185,0.336143,0.343185,8139330.5663863,0
+MCD.US,D,19710305,000000,0.343185,0.350286,0.343185,0.350286,4774844.9352193,0
+MCD.US,D,19710308,000000,0.350286,0.357486,0.350286,0.357486,6474077.4835985,0
+MCD.US,D,19710309,000000,0.357486,0.378877,0.357486,0.371845,5420559.50572,0
+MCD.US,D,19710310,000000,0.371845,0.378877,0.371845,0.371845,5675439.0500897,0
+MCD.US,D,19710311,000000,0.371845,0.371845,0.357486,0.357486,6559045.4656453,0
+MCD.US,D,19710312,000000,0.357486,0.357486,0.357486,0.357486,3568390.8934474,0
+MCD.US,D,19710315,000000,0.357486,0.371845,0.357486,0.371845,1733221.1646345,0
+MCD.US,D,19710316,000000,0.371845,0.378877,0.371845,0.371845,5080710.9625633,0
+MCD.US,D,19710317,000000,0.371845,0.378877,0.371845,0.378877,2310960.5361056,0
+MCD.US,D,19710318,000000,0.378877,0.378877,0.371845,0.371845,611722.90402416,0
+MCD.US,D,19710319,000000,0.371845,0.378877,0.371845,0.378877,3126590.735891,0
+MCD.US,D,19710322,000000,0.378877,0.386068,0.378877,0.378877,968566.26367877,0
+MCD.US,D,19710323,000000,0.378877,0.386068,0.378877,0.386068,1716226.3481367,0
+MCD.US,D,19710324,000000,0.386068,0.386068,0.378877,0.378877,3143586.5691294,0
+MCD.US,D,19710325,000000,0.378877,0.378877,0.371845,0.378877,7544598.4118983,0
+MCD.US,D,19710326,000000,0.378877,0.386068,0.378877,0.386068,1342398.3393885,0
+MCD.US,D,19710329,000000,0.386068,0.400467,0.386068,0.393394,2005097.5589829,0
+MCD.US,D,19710330,000000,0.393394,0.407488,0.393394,0.400467,4129136.4651611,0
+MCD.US,D,19710331,000000,0.400467,0.400467,0.393394,0.400467,3432450.6627924,0
+MCD.US,D,19710401,000000,0.400467,0.400467,0.393394,0.400467,7051818.8885504,0
+MCD.US,D,19710402,000000,0.400467,0.407488,0.400467,0.407488,5896341.1623487,0
+MCD.US,D,19710405,000000,0.407488,0.414855,0.407488,0.407488,7544598.4118983,0
+MCD.US,D,19710406,000000,0.407488,0.407488,0.400467,0.400467,4282069.4788332,0
+MCD.US,D,19710407,000000,0.400467,0.414855,0.400467,0.407488,9311799.0421242,0
+MCD.US,D,19710408,000000,0.407488,0.414855,0.407488,0.414855,4876802.6500616,0
+MCD.US,D,19710412,000000,0.414855,0.421848,0.414855,0.421848,2005097.5589829,0
+MCD.US,D,19710413,000000,0.421848,0.428949,0.421848,0.428949,2854712.3080618,0
+MCD.US,D,19710414,000000,0.428949,0.428949,0.421848,0.428949,3432450.6627924,0
+MCD.US,D,19710415,000000,0.428949,0.428949,0.421848,0.421848,2820725.7252873,0
+MCD.US,D,19710416,000000,0.421848,0.421848,0.414855,0.421848,1087507.6108742,0
+MCD.US,D,19710419,000000,0.421848,0.428949,0.421848,0.428949,1597280.9339795,0
+MCD.US,D,19710420,000000,0.428949,0.436169,0.421848,0.428949,5097703.7455804,0
+MCD.US,D,19710421,000000,0.428949,0.428949,0.421848,0.428949,5437551.2719966,0
+MCD.US,D,19710422,000000,0.428949,0.428949,0.421848,0.421848,764652.86747488,0
+MCD.US,D,19710423,000000,0.421848,0.428949,0.421848,0.421848,883602.34859381,0
+MCD.US,D,19710426,000000,0.421848,0.436169,0.421848,0.436169,1495324.2358775,0
+MCD.US,D,19710427,000000,0.436169,0.44326,0.428949,0.436169,4333045.7944032,0
+MCD.US,D,19710428,000000,0.436169,0.450597,0.436169,0.450597,3908240.4533447,0
+MCD.US,D,19710429,000000,0.450597,0.450597,0.44326,0.44326,3823273.4880384,0
+MCD.US,D,19710430,000000,0.44326,0.44326,0.436169,0.436169,6015288.6099868,0
+MCD.US,D,19710503,000000,0.436169,0.436169,0.428949,0.436169,4282069.4788332,0
+MCD.US,D,19710504,000000,0.436169,0.436169,0.436169,0.436169,4502968.5408709,0
+MCD.US,D,19710505,000000,0.436169,0.436169,0.428949,0.436169,2327952.3023821,0
+MCD.US,D,19710506,000000,0.436169,0.44326,0.436169,0.44326,1580283.0672602,0
+MCD.US,D,19710507,000000,0.44326,0.44326,0.436169,0.44326,1750214.9643919,0
+MCD.US,D,19710510,000000,0.44326,0.44326,0.428949,0.436169,2192013.0884675,0
+MCD.US,D,19710511,000000,0.436169,0.436169,0.436169,0.436169,1461339.686584,0
+MCD.US,D,19710512,000000,0.436169,0.44326,0.436169,0.44326,2395917.3340075,0
+MCD.US,D,19710513,000000,0.44326,0.457659,0.44326,0.457659,3806285.7887235,0
+MCD.US,D,19710514,000000,0.457659,0.471732,0.457659,0.464701,4621915.988509,0
+MCD.US,D,19710517,000000,0.464701,0.464701,0.450597,0.450597,1444350.9705288,0
+MCD.US,D,19710518,000000,0.450597,0.450597,0.44326,0.450597,4027184.8507614,0
+MCD.US,D,19710519,000000,0.450597,0.457659,0.450597,0.457659,2463890.4995563,0
+MCD.US,D,19710520,000000,0.457659,0.457659,0.450597,0.450597,1087507.6108742,0
+MCD.US,D,19710521,000000,0.450597,0.457659,0.450597,0.450597,1308409.7231334,0
+MCD.US,D,19710524,000000,0.450597,0.457659,0.450597,0.450597,509768.2394031,0
+MCD.US,D,19710525,000000,0.450597,0.457659,0.450597,0.457659,730673.40188355,0
+MCD.US,D,19710526,000000,0.457659,0.457659,0.450597,0.457659,1716226.3481367,0
+MCD.US,D,19710527,000000,0.457659,0.457659,0.457659,0.457659,2107047.1399017,0
+MCD.US,D,19710528,000000,0.457659,0.464701,0.457659,0.464701,1240439.6078057,0
+MCD.US,D,19710601,000000,0.464701,0.464701,0.464701,0.464701,1733221.1646345,0
+MCD.US,D,19710602,000000,0.471732,0.486211,0.471732,0.486211,4587929.4057346,0
+MCD.US,D,19710603,000000,0.486211,0.507799,0.486211,0.507799,3959213.7186934,0
+MCD.US,D,19710604,000000,0.500521,0.500521,0.486211,0.486211,6321149.5536286,0
+MCD.US,D,19710607,000000,0.486211,0.486211,0.486211,0.486211,917588.93136824,0
+MCD.US,D,19710608,000000,0.486211,0.493144,0.479335,0.479335,3619367.2090175,0
+MCD.US,D,19710609,000000,0.479335,0.479335,0.471732,0.479335,3670348.6082899,0
+MCD.US,D,19710610,000000,0.479335,0.486211,0.479335,0.486211,1801187.2130003,0
+MCD.US,D,19710611,000000,0.486211,0.486211,0.479335,0.486211,2684791.595075,0
+MCD.US,D,19710614,000000,0.486211,0.486211,0.479335,0.486211,5935988.9559074,0
+MCD.US,D,19710615,000000,0.486211,0.500521,0.486211,0.500521,1631266.5000135,0
+MCD.US,D,19710616,000000,0.507799,0.529043,0.507799,0.514979,4757853.1689426,0
+MCD.US,D,19710617,000000,0.514979,0.521864,0.507799,0.514979,2967995.4946942,0
+MCD.US,D,19710618,000000,0.514979,0.514979,0.471732,0.486211,11600101.517467,0
+MCD.US,D,19710621,000000,0.479335,0.479335,0.457659,0.464701,4825823.2842702,0
+MCD.US,D,19710622,000000,0.464701,0.486211,0.457659,0.471732,8178981.4101664,0
+MCD.US,D,19710623,000000,0.471732,0.479335,0.471732,0.479335,3783626.7112201,0
+MCD.US,D,19710624,000000,0.479335,0.493144,0.479335,0.486211,3183235.3794285,0
+MCD.US,D,19710625,000000,0.493144,0.507799,0.493144,0.507799,1903138.8274,0
+MCD.US,D,19710628,000000,0.507799,0.514979,0.507799,0.514979,1903138.8274,0
+MCD.US,D,19710629,000000,0.514979,0.529043,0.514979,0.529043,1529310.818652,0
+MCD.US,D,19710630,000000,0.529043,0.529043,0.514979,0.521864,2537524.8758896,0
+MCD.US,D,19710701,000000,0.521864,0.521864,0.514979,0.514979,2027748.5025629,0
+MCD.US,D,19710702,000000,0.514979,0.521864,0.514979,0.514979,3251202.4445347,0
+MCD.US,D,19710706,000000,0.514979,0.521864,0.514979,0.521864,1030867.0342984,0
+MCD.US,D,19710707,000000,0.521864,0.529043,0.514979,0.521864,1653921.5105553,0
+MCD.US,D,19710708,000000,0.521864,0.529043,0.521864,0.521864,758989.62320966,0
+MCD.US,D,19710709,000000,0.521864,0.521864,0.514979,0.514979,679695.05283257,0
+MCD.US,D,19710712,000000,0.514979,0.521864,0.514979,0.521864,917588.93136824,0
+MCD.US,D,19710713,000000,0.521864,0.521864,0.514979,0.514979,1653921.5105553,0
+MCD.US,D,19710714,000000,0.507799,0.507799,0.486211,0.500521,2594163.4189844,0
+MCD.US,D,19710715,000000,0.500521,0.500521,0.493144,0.493144,2412915.2007266,0
+MCD.US,D,19710716,000000,0.493144,0.500521,0.486211,0.493144,2118378.7121343,0
+MCD.US,D,19710719,000000,0.493144,0.500521,0.493144,0.500521,2152365.2949088,0
+MCD.US,D,19710720,000000,0.500521,0.507799,0.500521,0.500521,3035965.6100218,0
+MCD.US,D,19710721,000000,0.500521,0.507799,0.500521,0.507799,1574619.822995,0
+MCD.US,D,19710722,000000,0.507799,0.507799,0.507799,0.507799,2809400.2534974,0
+MCD.US,D,19710723,000000,0.500521,0.500521,0.486211,0.493144,2922683.4401298,0
+MCD.US,D,19710726,000000,0.493144,0.493144,0.479335,0.479335,2231660.8820263,0
+MCD.US,D,19710727,000000,0.486211,0.493144,0.486211,0.486211,1563296.3846859,0
+MCD.US,D,19710728,000000,0.486211,0.486211,0.479335,0.479335,4984415.4752457,0
+MCD.US,D,19710729,000000,0.479335,0.479335,0.471732,0.471732,4089488.6716023,0
+MCD.US,D,19710730,000000,0.471732,0.479335,0.471732,0.471732,1801187.2130003,0
+MCD.US,D,19710802,000000,0.471732,0.493144,0.471732,0.493144,2560178.8696908,0
+MCD.US,D,19710803,000000,0.493144,0.493144,0.471732,0.471732,3942225.0026382,0
+MCD.US,D,19710804,000000,0.471732,0.479335,0.464701,0.464701,7963742.5421726,0
+MCD.US,D,19710805,000000,0.464701,0.479335,0.464701,0.471732,2605490.9242553,0
+MCD.US,D,19710806,000000,0.471732,0.479335,0.471732,0.479335,1506658.8583315,0
+MCD.US,D,19710809,000000,0.486211,0.493144,0.486211,0.493144,1619932.8942999,0
+MCD.US,D,19710810,000000,0.493144,0.500521,0.493144,0.500521,1325401.4894099,0
+MCD.US,D,19710811,000000,0.500521,0.507799,0.500521,0.507799,2050408.5968069,0
+MCD.US,D,19710812,000000,0.507799,0.514979,0.507799,0.507799,1755877.1919168,0
+MCD.US,D,19710813,000000,0.507799,0.514979,0.507799,0.507799,679695.05283257,0
+MCD.US,D,19710816,000000,0.514979,0.529043,0.514979,0.521864,3001983.094209,0
+MCD.US,D,19710817,000000,0.521864,0.529043,0.514979,0.521864,6343809.6478726,0
+MCD.US,D,19710818,000000,0.514979,0.514979,0.500521,0.500521,7635224.5545081,0
+MCD.US,D,19710819,000000,0.500521,0.500521,0.493144,0.493144,1563296.3846859,0
+MCD.US,D,19710820,000000,0.493144,0.507799,0.493144,0.507799,2163690.7666988,0
+MCD.US,D,19710823,000000,0.507799,0.514979,0.507799,0.507799,2209001.8045227,0
+MCD.US,D,19710824,000000,0.507799,0.521864,0.507799,0.514979,2582832.8634922,0
+MCD.US,D,19710825,000000,0.514979,0.514979,0.507799,0.507799,1132819.6654386,0
+MCD.US,D,19710826,000000,0.507799,0.507799,0.500521,0.500521,1234776.3635405,0
+MCD.US,D,19710827,000000,0.500521,0.514979,0.500521,0.514979,1585949.3617469,0
+MCD.US,D,19710830,000000,0.514979,0.521864,0.514979,0.514979,1348057.516692,0
+MCD.US,D,19710831,000000,0.514979,0.514979,0.507799,0.514979,815634.26674717,0
+MCD.US,D,19710901,000000,0.514979,0.514979,0.514979,0.514979,2446898.7332798,0
+MCD.US,D,19710902,000000,0.514979,0.529043,0.514979,0.521864,2197674.2992519,0
+MCD.US,D,19710903,000000,0.529043,0.543501,0.529043,0.543501,5777396.764932,0
+MCD.US,D,19710907,000000,0.543501,0.557861,0.543501,0.557861,3500420.77812,0
+MCD.US,D,19710908,000000,0.557861,0.557861,0.550878,0.557861,3047292.0985522,0
+MCD.US,D,19710909,000000,0.557861,0.557861,0.550878,0.550878,2967995.4946942,0
+MCD.US,D,19710910,000000,0.550878,0.564845,0.550878,0.564845,3251202.4445347,0
+MCD.US,D,19710913,000000,0.564845,0.564845,0.557861,0.557861,2412915.2007266,0
+MCD.US,D,19710914,000000,0.557861,0.564845,0.557861,0.557861,1416027.6320196,0
+MCD.US,D,19710915,000000,0.557861,0.572417,0.557861,0.572417,1993765.9867502,0
+MCD.US,D,19710916,000000,0.572417,0.572417,0.564845,0.564845,532426.3001662,0
+MCD.US,D,19710917,000000,0.564845,0.564845,0.557861,0.564845,1132819.6654386,0
+MCD.US,D,19710920,000000,0.564845,0.564845,0.564845,0.564845,430472.65228558,0
+MCD.US,D,19710921,000000,0.557861,0.557861,0.543501,0.543501,7703190.6028738,0
+MCD.US,D,19710922,000000,0.543501,0.543501,0.529043,0.529043,3557058.3044744,0
+MCD.US,D,19710923,000000,0.529043,0.529043,0.507799,0.521864,3579719.4154588,0
+MCD.US,D,19710924,000000,0.521864,0.536518,0.521864,0.529043,6593028.9981983,0
+MCD.US,D,19710927,000000,0.529043,0.536518,0.529043,0.536518,1223452.9252314,0
+MCD.US,D,19710928,000000,0.543501,0.550878,0.543501,0.543501,996886.55196665,0
+MCD.US,D,19710929,000000,0.536518,0.536518,0.536518,0.536518,10954397.114371,0
+MCD.US,D,19710930,000000,0.536518,0.543501,0.536518,0.543501,1416027.6320196,0
+MCD.US,D,19711001,000000,0.543501,0.550878,0.536518,0.550878,962898.95245178,0
+MCD.US,D,19711004,000000,0.550878,0.557861,0.543501,0.543501,691017.47440125,0
+MCD.US,D,19711005,000000,0.543501,0.564845,0.543501,0.564845,1608602.3388077,0
+MCD.US,D,19711006,000000,0.564845,0.572417,0.557861,0.572417,1597280.9339795,0
+MCD.US,D,19711007,000000,0.572417,0.586679,0.572417,0.586679,1223452.9252314,0
+MCD.US,D,19711008,000000,0.586679,0.586679,0.572417,0.579106,1087507.6108742,0
+MCD.US,D,19711011,000000,0.579106,0.579106,0.572417,0.579106,498444.80109399,0
+MCD.US,D,19711012,000000,0.579106,0.586679,0.572417,0.572417,1087507.6108742,0
+MCD.US,D,19711013,000000,0.572417,0.572417,0.564845,0.564845,623053.45951638,0
+MCD.US,D,19711014,000000,0.557861,0.557861,0.550878,0.550878,487112.21212089,0
+MCD.US,D,19711015,000000,0.550878,0.550878,0.543501,0.543501,521099.81163575,0
+MCD.US,D,19711018,000000,0.550878,0.550878,0.550878,0.550878,351171.98146584,0
+MCD.US,D,19711019,000000,0.550878,0.550878,0.543501,0.550878,1314071.9506581,0
+MCD.US,D,19711020,000000,0.550878,0.550878,0.536518,0.543501,3137918.241162,0
+MCD.US,D,19711021,000000,0.543501,0.543501,0.529043,0.536518,2016422.0140325,0
+MCD.US,D,19711022,000000,0.536518,0.543501,0.536518,0.536518,781644.63375142,0
+MCD.US,D,19711025,000000,0.536518,0.536518,0.529043,0.529043,328521.03788583,0
+MCD.US,D,19711026,000000,0.529043,0.536518,0.529043,0.529043,940241.90842912,0
+MCD.US,D,19711027,000000,0.529043,0.536518,0.514979,0.514979,4316054.0281267,0
+MCD.US,D,19711028,000000,0.521864,0.536518,0.521864,0.529043,2265649.4982817,0
+MCD.US,D,19711029,000000,0.529043,0.543501,0.529043,0.543501,1438689.7597444,0
+MCD.US,D,19711101,000000,0.543501,0.557861,0.536518,0.543501,1971110.9762084,0
+MCD.US,D,19711102,000000,0.543501,0.543501,0.529043,0.536518,3760973.7341591,0
+MCD.US,D,19711103,000000,0.536518,0.557861,0.536518,0.557861,2956665.9559424,0
+MCD.US,D,19711104,000000,0.557861,0.572417,0.557861,0.564845,1416027.6320196,0
+MCD.US,D,19711105,000000,0.564845,0.564845,0.557861,0.564845,147260.61874283,0
+MCD.US,D,19711108,000000,0.564845,0.564845,0.557861,0.564845,509768.2394031,0
+MCD.US,D,19711109,000000,0.564845,0.586679,0.564845,0.579106,1551967.8626746,0
+MCD.US,D,19711110,000000,0.579106,0.579106,0.557861,0.564845,2537524.8758896,0
+MCD.US,D,19711111,000000,0.557861,0.557861,0.543501,0.550878,9062584.7755007,0
+MCD.US,D,19711112,000000,0.550878,0.557861,0.543501,0.550878,4259412.4348105,0
+MCD.US,D,19711115,000000,0.550878,0.550878,0.543501,0.550878,407817.64174382,0
+MCD.US,D,19711116,000000,0.550878,0.557861,0.543501,0.557861,826963.80549894,0
+MCD.US,D,19711117,000000,0.557861,0.557861,0.550878,0.550878,702350.06337434,0
+MCD.US,D,19711118,000000,0.550878,0.557861,0.543501,0.543501,589067.89348239,0
+MCD.US,D,19711119,000000,0.543501,0.543501,0.529043,0.529043,1699235.5986005,0
+MCD.US,D,19711122,000000,0.529043,0.536518,0.529043,0.536518,3013306.5325181,0
+MCD.US,D,19711123,000000,0.536518,0.536518,0.529043,0.536518,5256294.9198154,0
+MCD.US,D,19711124,000000,0.536518,0.543501,0.529043,0.529043,2141032.7059358,0
+MCD.US,D,19711126,000000,0.529043,0.543501,0.529043,0.543501,657039.02555036,0
+MCD.US,D,19711129,000000,0.564845,0.572417,0.564845,0.572417,4202769.8247538,0
+MCD.US,D,19711130,000000,0.572417,0.586679,0.572417,0.586679,1608602.3388077,0
+MCD.US,D,19711201,000000,0.600842,0.615005,0.600842,0.607825,3715656.5958925,0
+MCD.US,D,19711202,000000,0.607825,0.607825,0.593367,0.600842,1631266.5000135,0
+MCD.US,D,19711203,000000,0.600842,0.600842,0.593367,0.600842,3432450.6627924,0
+MCD.US,D,19711206,000000,0.607825,0.615005,0.607825,0.607825,3511750.3168718,0
+MCD.US,D,19711207,000000,0.607825,0.636446,0.607825,0.636446,1608602.3388077,0
+MCD.US,D,19711208,000000,0.636446,0.650707,0.636446,0.650707,2843382.7693101,0
+MCD.US,D,19711209,000000,0.650707,0.650707,0.643625,0.643625,1019537.4955467,0
+MCD.US,D,19711210,000000,0.643625,0.643625,0.636446,0.636446,1563296.3846859,0
+MCD.US,D,19711213,000000,0.636446,0.636446,0.615005,0.629364,1585949.3617469,0
+MCD.US,D,19711214,000000,0.629364,0.636446,0.621987,0.621987,1676577.5378374,0
+MCD.US,D,19711215,000000,0.621987,0.629364,0.621987,0.621987,1642590.955063,0
+MCD.US,D,19711216,000000,0.629364,0.650707,0.629364,0.643625,1665252.0660474,0
+MCD.US,D,19711217,000000,0.650707,0.664969,0.650707,0.650707,3726989.1848656,0
+MCD.US,D,19711220,000000,0.664969,0.679328,0.664969,0.679328,3262526.8995843,0
+MCD.US,D,19711221,000000,0.679328,0.679328,0.672247,0.679328,1608602.3388077,0
+MCD.US,D,19711222,000000,0.679328,0.679328,0.664969,0.664969,657039.02555036,0
+MCD.US,D,19711223,000000,0.664969,0.664969,0.650707,0.650707,1619932.8942999,0
+MCD.US,D,19711227,000000,0.650707,0.657788,0.643625,0.643625,1880483.8168583,0
+MCD.US,D,19711228,000000,0.643625,0.643625,0.629364,0.643625,691017.47440125,0
+MCD.US,D,19711229,000000,0.643625,0.650707,0.643625,0.650707,917588.93136824,0
+MCD.US,D,19711230,000000,0.650707,0.650707,0.643625,0.650707,894931.88734558,0
+MCD.US,D,19711231,000000,0.650707,0.664969,0.650707,0.664969,1280088.4181049,0
+MCD.US,D,19720103,000000,0.664969,0.672247,0.657788,0.657788,1098839.1831068,0
+MCD.US,D,19720104,000000,0.657788,0.664969,0.650707,0.657788,2231660.8820263,0
+MCD.US,D,19720105,000000,0.657788,0.657788,0.650707,0.657788,1982440.5149602,0
+MCD.US,D,19720106,000000,0.657788,0.664969,0.657788,0.664969,1200791.814247,0
+MCD.US,D,19720107,000000,0.672247,0.686311,0.672247,0.679328,1699235.5986005,0
+MCD.US,D,19720110,000000,0.686311,0.693392,0.686311,0.686311,2582832.8634922,0
+MCD.US,D,19720111,000000,0.686311,0.686311,0.679328,0.679328,2220331.3432746,0
+MCD.US,D,19720112,000000,0.679328,0.679328,0.664969,0.664969,1642590.955063,0
+MCD.US,D,19720113,000000,0.664969,0.664969,0.650707,0.664969,2843382.7693101,0
+MCD.US,D,19720114,000000,0.664969,0.664969,0.657788,0.657788,2197674.2992519,0
+MCD.US,D,19720117,000000,0.657788,0.664969,0.657788,0.657788,917588.93136824,0
+MCD.US,D,19720118,000000,0.657788,0.664969,0.657788,0.664969,1359388.0721843,0
+MCD.US,D,19720119,000000,0.664969,0.664969,0.657788,0.664969,1246107.9357732,0
+MCD.US,D,19720120,000000,0.664969,0.664969,0.657788,0.657788,2390255.1064827,0
+MCD.US,D,19720121,000000,0.657788,0.664969,0.650707,0.664969,1778535.2526799,0
+MCD.US,D,19720124,000000,0.664969,0.664969,0.657788,0.657788,792979.25620541,0
+MCD.US,D,19720125,000000,0.657788,0.657788,0.650707,0.657788,1076183.1558247,0
+MCD.US,D,19720126,000000,0.657788,0.672247,0.657788,0.664969,815634.26674717,0
+MCD.US,D,19720127,000000,0.672247,0.693392,0.672247,0.693392,1744549.6866458,0
+MCD.US,D,19720128,000000,0.693392,0.700769,0.693392,0.700769,1687905.0431083,0
+MCD.US,D,19720131,000000,0.700769,0.729488,0.700769,0.722211,1959780.4207161,0
+MCD.US,D,19720201,000000,0.729488,0.743749,0.729488,0.736274,3511750.3168718,0
+MCD.US,D,19720202,000000,0.736274,0.757912,0.736274,0.75083,2050408.5968069,0
+MCD.US,D,19720203,000000,0.75083,0.757912,0.743749,0.75083,3591044.8872487,0
+MCD.US,D,19720204,000000,0.75083,0.75083,0.743749,0.743749,770323.2289232,0
+MCD.US,D,19720207,000000,0.743749,0.743749,0.729488,0.736274,951574.49740222,0
+MCD.US,D,19720208,000000,0.729488,0.729488,0.722211,0.729488,1755877.1919168,0
+MCD.US,D,19720209,000000,0.729488,0.736274,0.722211,0.729488,2854712.3080618,0
+MCD.US,D,19720210,000000,0.729488,0.743749,0.722211,0.736274,1801187.2130003,0
+MCD.US,D,19720211,000000,0.743749,0.764994,0.743749,0.764994,1008215.073978,0
+MCD.US,D,19720214,000000,0.764994,0.779451,0.757912,0.764994,1178135.7869647,0
+MCD.US,D,19720215,000000,0.764994,0.779451,0.764994,0.772173,996886.55196665,0
+MCD.US,D,19720216,000000,0.772173,0.793811,0.764994,0.786729,1574619.822995,0
+MCD.US,D,19720217,000000,0.786729,0.800696,0.786729,0.793811,3035965.6100218,0
+MCD.US,D,19720218,000000,0.786729,0.786729,0.772173,0.779451,1789860.7244699,0
+MCD.US,D,19720222,000000,0.779451,0.786729,0.779451,0.779451,1484001.8143089,0
+MCD.US,D,19720223,000000,0.779451,0.779451,0.779451,0.779451,487112.21212089,0
+MCD.US,D,19720224,000000,0.779451,0.779451,0.764994,0.764994,713680.61886656,0
+MCD.US,D,19720225,000000,0.764994,0.764994,0.743749,0.764994,2990652.5387168,0
+MCD.US,D,19720228,000000,0.764994,0.772173,0.764994,0.764994,1064855.6505537,0
+MCD.US,D,19720229,000000,0.764994,0.793811,0.764994,0.793811,1393374.6549587,0
+MCD.US,D,19720301,000000,0.793811,0.800696,0.786729,0.793811,2005097.5589829,0
+MCD.US,D,19720302,000000,0.793811,0.800696,0.786729,0.800696,1189459.2252738,0
+MCD.US,D,19720303,000000,0.800696,0.807777,0.793811,0.807777,860947.33805205,0
+MCD.US,D,19720306,000000,0.815154,0.822235,0.815154,0.822235,1370714.5607147,0
+MCD.US,D,19720307,000000,0.822235,0.822235,0.807777,0.807777,1087507.6108742,0
+MCD.US,D,19720308,000000,0.807777,0.822235,0.807777,0.822235,2344943.0519182,0
+MCD.US,D,19720309,000000,0.822235,0.829317,0.822235,0.822235,3307840.9876296,0
+MCD.US,D,19720310,000000,0.822235,0.822235,0.800696,0.800696,2492210.7878442,0
+MCD.US,D,19720313,000000,0.800696,0.800696,0.779451,0.779451,2424241.6892571,0
+MCD.US,D,19720314,000000,0.779451,0.793811,0.772173,0.793811,3693002.6020912,0
+MCD.US,D,19720315,000000,0.786729,0.786729,0.786729,0.786729,826963.80549894,0
+MCD.US,D,19720316,000000,0.786729,0.807777,0.786729,0.800696,2197674.2992519,0
+MCD.US,D,19720317,000000,0.800696,0.807777,0.800696,0.807777,883602.34859381,0
+MCD.US,D,19720320,000000,0.807777,0.815154,0.800696,0.807777,747660.08445788,0
+MCD.US,D,19720321,000000,0.793811,0.793811,0.779451,0.786729,2854712.3080618,0
+MCD.US,D,19720322,000000,0.786729,0.793811,0.779451,0.793811,2231660.8820263,0
+MCD.US,D,19720323,000000,0.800696,0.822235,0.800696,0.822235,1461339.686584,0
+MCD.US,D,19720324,000000,0.822235,0.829317,0.822235,0.829317,1993765.9867502,0
+MCD.US,D,19720327,000000,0.829317,0.829317,0.822235,0.829317,962898.95245178,0
+MCD.US,D,19720328,000000,0.829317,0.84348,0.829317,0.829317,3013306.5325181,0
+MCD.US,D,19720329,000000,0.829317,0.84348,0.829317,0.836693,1110169.738599,0
+MCD.US,D,19720330,000000,0.84348,0.850954,0.84348,0.850954,985555.99647443,0
+MCD.US,D,19720403,000000,0.850954,0.901017,0.850954,0.886362,4282069.4788332,0
+MCD.US,D,19720404,000000,0.886362,0.89364,0.879378,0.886362,3081274.6143648,0
+MCD.US,D,19720405,000000,0.886362,0.89364,0.857937,0.879378,4293399.0175849,0
+MCD.US,D,19720406,000000,0.879378,0.879378,0.857937,0.8721,1948454.9489263,0
+MCD.US,D,19720407,000000,0.8721,0.879378,0.865215,0.879378,1778535.2526799,0
+MCD.US,D,19720410,000000,0.879378,0.886362,0.8721,0.8721,1619932.8942999,0
+MCD.US,D,19720411,000000,0.8721,0.879378,0.865215,0.879378,1144152.2544117,0
+MCD.US,D,19720412,000000,0.879378,0.886362,0.8721,0.879378,3035965.6100218,0
+MCD.US,D,19720413,000000,0.879378,0.879378,0.879378,0.879378,4055506.1557897,0
+MCD.US,D,19720414,000000,0.879378,0.89364,0.879378,0.89364,1642590.955063,0
+MCD.US,D,19720417,000000,0.901017,0.922458,0.901017,0.922458,1789860.7244699,0
+MCD.US,D,19720418,000000,0.922458,0.943997,0.922458,0.943997,3387140.6417089,0
+MCD.US,D,19720419,000000,0.943997,0.943997,0.915179,0.915179,2786747.2764365,0
+MCD.US,D,19720420,000000,0.901017,0.901017,0.879378,0.89364,5414892.194493,0
+MCD.US,D,19720421,000000,0.89364,0.901017,0.89364,0.89364,1370714.5607147,0
+MCD.US,D,19720424,000000,0.89364,0.901017,0.89364,0.901017,928911.35293691,0
+MCD.US,D,19720425,000000,0.901017,0.908197,0.89364,0.908197,2673461.0395827,0
+MCD.US,D,19720426,000000,0.908197,0.936817,0.89364,0.929637,2571506.3749618,0
+MCD.US,D,19720427,000000,0.929637,0.936817,0.922458,0.929637,1631266.5000135,0
+MCD.US,D,19720428,000000,0.929637,0.936817,0.922458,0.929637,917588.93136824,0
+MCD.US,D,19720501,000000,0.929637,0.951079,0.929637,0.936817,3047292.0985522,0
+MCD.US,D,19720502,000000,0.936817,0.951079,0.936817,0.943997,702350.06337434,0
+MCD.US,D,19720503,000000,0.943997,0.957864,0.936817,0.936817,4927775.9154104,0
+MCD.US,D,19720504,000000,0.936817,0.957864,0.929637,0.951079,1359388.0721843,0
+MCD.US,D,19720505,000000,0.951079,0.972421,0.951079,0.965636,2967995.4946942,0
+MCD.US,D,19720508,000000,0.965636,0.965636,0.965636,0.965636,1472668.2085953,0
+MCD.US,D,19720509,000000,0.957864,0.957864,0.922458,0.922458,6434431.7235206,0
+MCD.US,D,19720510,000000,0.922458,0.943997,0.915179,0.929637,2605490.9242553,0
+MCD.US,D,19720511,000000,0.929637,0.929637,0.915179,0.915179,3942225.0026382,0
+MCD.US,D,19720512,000000,0.915179,0.929637,0.908197,0.922458,1551967.8626746,0
+MCD.US,D,19720515,000000,0.922458,0.929637,0.915179,0.922458,2514863.7649051,0
+MCD.US,D,19720516,000000,0.922458,0.943997,0.922458,0.936817,1812519.8019734,0
+MCD.US,D,19720517,000000,0.936817,0.943997,0.929637,0.936817,1574619.822995,0
+MCD.US,D,19720518,000000,0.936817,0.986683,0.936817,0.986683,3896904.8141501,0
+MCD.US,D,19720519,000000,0.993862,1.00822,0.993862,1.00822,1891813.35561,0
+MCD.US,D,19720522,000000,1.00822,1.03694,1.00822,1.02258,3160576.301925,0
+MCD.US,D,19720523,000000,1.02258,1.04372,1.00822,1.02258,2900029.4463284,0
+MCD.US,D,19720524,000000,1.02956,1.05809,1.02956,1.0512,3806285.7887235,0
+MCD.US,D,19720525,000000,1.0512,1.07943,1.0512,1.06547,3851596.8265475,0
+MCD.US,D,19720526,000000,1.06547,1.07245,1.05809,1.07245,2254315.8925681,0
+MCD.US,D,19720530,000000,1.07245,1.10107,1.06547,1.06547,2231660.8820263,0
+MCD.US,D,19720531,000000,1.05809,1.05809,1.02258,1.02956,3591044.8872487,0
+MCD.US,D,19720601,000000,1.02258,1.02258,1.00084,1.00822,4871135.3388346,0
+MCD.US,D,19720602,000000,0.993862,0.993862,0.957864,0.993862,5516848.892595,0
+MCD.US,D,19720605,000000,0.979405,0.979405,0.957864,0.979405,4225424.8352956,0
+MCD.US,D,19720606,000000,0.993862,0.993862,0.957864,0.957864,3857262.1042937,0
+MCD.US,D,19720607,000000,0.957864,0.979405,0.943997,0.965636,1529310.818652,0
+MCD.US,D,19720608,000000,0.965636,1.00822,0.965636,0.986683,1534979.1466194,0
+MCD.US,D,19720609,000000,0.986683,1.00084,0.979405,0.986683,2135368.44493,0
+MCD.US,D,19720612,000000,0.993862,1.02258,0.993862,1.0151,1030867.0342984,0
+MCD.US,D,19720613,000000,1.02956,1.0512,1.02956,1.03694,1659580.6878587,0
+MCD.US,D,19720614,000000,1.03694,1.08681,1.02956,1.07943,2418575.3947706,0
+MCD.US,D,19720615,000000,1.07943,1.09449,1.05809,1.07245,1801187.2130003,0
+MCD.US,D,19720616,000000,1.07245,1.10107,1.05809,1.10107,1869152.2446256,0
+MCD.US,D,19720619,000000,1.10107,1.10107,1.07245,1.08681,1495324.2358775,0
+MCD.US,D,19720620,000000,1.08681,1.08681,1.06547,1.06547,962898.95245178,0
+MCD.US,D,19720621,000000,1.06547,1.06547,1.04372,1.04372,3455108.7235555,0
+MCD.US,D,19720622,000000,1.04372,1.05809,1.02258,1.0512,2073064.624089,0
+MCD.US,D,19720623,000000,1.0512,1.07943,1.04372,1.0512,809973.05596284,0
+MCD.US,D,19720626,000000,1.0512,1.05809,1.00822,1.05809,1144152.2544117,0
+MCD.US,D,19720627,000000,1.0512,1.0512,1.00822,1.03694,1314071.9506581,0
+MCD.US,D,19720628,000000,1.03694,1.0512,1.02956,1.02956,1478332.469601,0
+MCD.US,D,19720629,000000,1.02956,1.02956,1.00822,1.02956,1059189.3560672,0
+MCD.US,D,19720630,000000,1.02956,1.05809,1.02956,1.03694,2010763.8534693,0
+MCD.US,D,19720703,000000,1.04372,1.07943,1.04372,1.07245,1149819.5656387,0
+MCD.US,D,19720705,000000,1.07245,1.09449,1.07245,1.07245,2090056.3903655,0
+MCD.US,D,19720706,000000,1.07245,1.10845,1.07245,1.09449,2622482.6905318,0
+MCD.US,D,19720707,000000,1.08681,1.08681,1.05809,1.05809,1353719.7442168,0
+MCD.US,D,19720710,000000,1.04372,1.04372,1.0151,1.02258,1874821.5893335,0
+MCD.US,D,19720711,000000,1.02258,1.03694,1.0151,1.0151,1302745.4621276,0
+MCD.US,D,19720712,000000,1.02258,1.0512,1.02258,1.02258,2039083.1250168,0
+MCD.US,D,19720713,000000,1.02258,1.02956,1.00822,1.02258,1489662.0083528,0
+MCD.US,D,19720714,000000,1.02258,1.03694,1.0151,1.0151,1161141.9872073,0
+MCD.US,D,19720717,000000,1.0151,1.02258,0.879378,0.915179,4434999.4422838,0
+MCD.US,D,19720718,000000,0.915179,0.965636,0.89364,0.965636,9419418.9844913,0
+MCD.US,D,19720719,000000,0.979405,1.00084,0.979405,0.986683,4854145.606039,0
+MCD.US,D,19720720,000000,0.986683,0.986683,0.965636,0.979405,1223452.9252314,0
+MCD.US,D,19720721,000000,0.979405,1.02258,0.972421,1.0151,2310960.5361056,0
+MCD.US,D,19720724,000000,1.02258,1.0512,1.02258,1.03694,1761542.4696628,0
+MCD.US,D,19720725,000000,1.03694,1.04372,1.0151,1.0151,2514863.7649051,0
+MCD.US,D,19720726,000000,1.0151,1.0151,0.993862,1.00822,1370714.5607147,0
+MCD.US,D,19720727,000000,0.993862,0.993862,0.951079,0.965636,2107047.1399017,0
+MCD.US,D,19720728,000000,0.965636,1.00084,0.965636,0.986683,1206453.0250313,0
+MCD.US,D,19720731,000000,0.993862,1.0151,0.993862,1.0151,1098839.1831068,0
+MCD.US,D,19720801,000000,1.0151,1.02956,1.00822,1.02956,1642590.955063,0
+MCD.US,D,19720802,000000,1.02956,1.04372,1.02956,1.02956,3834607.093752,0
+MCD.US,D,19720803,000000,1.02956,1.03694,1.00084,1.0151,2112716.4846096,0
+MCD.US,D,19720804,000000,1.00822,1.00822,0.993862,0.993862,2276972.9365908,0
+MCD.US,D,19720807,000000,0.993862,1.00084,0.986683,0.993862,1166806.248213,0
+MCD.US,D,19720808,000000,0.993862,1.00084,0.986683,1.00084,1687905.0431083,0
+MCD.US,D,19720809,000000,1.00084,1.00084,0.993862,1.00084,1070518.8948189,0
+MCD.US,D,19720810,000000,1.00084,1.03694,1.00084,1.03694,1331064.7336751,0
+MCD.US,D,19720811,000000,1.04372,1.08681,1.04372,1.08681,3738313.6399151,0
+MCD.US,D,19720814,000000,1.09449,1.12271,1.09449,1.10845,4882466.9110673,0
+MCD.US,D,19720815,000000,1.10107,1.10107,1.08681,1.08681,1200791.814247,0
+MCD.US,D,19720816,000000,1.08681,1.10107,1.07245,1.07245,1268761.9295745,0
+MCD.US,D,19720817,000000,1.07245,1.08681,1.07245,1.07943,1132819.6654386,0
+MCD.US,D,19720818,000000,1.07943,1.07943,1.06547,1.07245,515436.56737054,0
+MCD.US,D,19720821,000000,1.07245,1.07943,1.04372,1.05809,2684791.595075,0
+MCD.US,D,19720822,000000,1.05809,1.07245,1.04372,1.0512,1076183.1558247,0
+MCD.US,D,19720823,000000,1.0512,1.0512,1.03694,1.03694,1376378.8217204,0
+MCD.US,D,19720824,000000,1.03694,1.03694,1.00822,1.00822,4599256.9110054,0
+MCD.US,D,19720825,000000,1.00822,1.03694,1.00822,1.00822,2044746.3692821,0
+MCD.US,D,19720828,000000,1.00822,1.0151,0.993862,1.00084,1608602.3388077,0
+MCD.US,D,19720829,000000,1.00084,1.00822,0.986683,1.00084,5618803.5572161,0
+MCD.US,D,19720830,000000,1.00084,1.00822,0.993862,1.00084,1042196.5730502,0
+MCD.US,D,19720831,000000,1.00084,1.0151,0.993862,1.00822,1829508.5180286,0
+MCD.US,D,19720901,000000,1.02258,1.05809,1.02258,1.03694,1093171.8718799,0
+MCD.US,D,19720905,000000,1.03694,1.0512,1.02956,1.02956,368169.84818505,0
+MCD.US,D,19720906,000000,1.02956,1.0512,1.02258,1.0512,725003.04043522,0
+MCD.US,D,19720907,000000,1.0512,1.05809,1.04372,1.0512,1557634.1571612,0
+MCD.US,D,19720908,000000,1.0512,1.0512,1.02258,1.02258,962898.95245178,0
+MCD.US,D,19720911,000000,1.02258,1.02258,1.00822,1.00822,1325401.4894099,0
+MCD.US,D,19720912,000000,1.00822,1.0151,0.986683,1.00084,3007642.2715126,0
+MCD.US,D,19720913,000000,1.00084,1.0151,0.993862,1.0151,3709991.3181464,0
+MCD.US,D,19720914,000000,1.0151,1.0151,0.993862,0.993862,979889.70198789,0
+MCD.US,D,19720915,000000,0.993862,0.993862,0.986683,0.993862,4395350.6319846,0
+MCD.US,D,19720918,000000,0.993862,1.00822,0.986683,1.00822,1416027.6320196,0
+MCD.US,D,19720919,000000,1.00822,1.02258,0.979405,0.986683,4859806.8168233,0
+MCD.US,D,19720920,000000,0.986683,0.993862,0.972421,0.979405,1954116.1597105,0
+MCD.US,D,19720921,000000,0.979405,0.986683,0.965636,0.965636,2412915.2007266,0
+MCD.US,D,19720922,000000,0.965636,0.993862,0.951079,0.965636,2248651.6315624,0
+MCD.US,D,19720925,000000,0.965636,0.965636,0.951079,0.957864,2639476.4902892,0
+MCD.US,D,19720926,000000,0.957864,0.979405,0.951079,0.957864,4174451.5699469,0
+MCD.US,D,19720927,000000,0.957864,1.00084,0.957864,1.00084,4378359.8824485,0
+MCD.US,D,19720928,000000,1.00084,1.00084,0.972421,1.00084,2735762.8269428,0
+MCD.US,D,19720929,000000,1.00084,1.00822,0.972421,0.986683,2979321.9832246,0
+MCD.US,D,19721002,000000,0.986683,0.986683,0.957864,0.972421,2628151.0184992,0
+MCD.US,D,19721003,000000,0.979405,1.0151,0.979405,1.00084,2730101.6161585,0
+MCD.US,D,19721004,000000,1.00084,1.02956,1.00084,1.00084,3596711.1817353,0
+MCD.US,D,19721005,000000,1.00084,1.00822,0.965636,0.965636,4061163.2996123,0
+MCD.US,D,19721006,000000,0.965636,1.0512,0.957864,1.00822,3296513.4823587,0
+MCD.US,D,19721009,000000,1.00822,1.02258,1.00084,1.0151,1161141.9872073,0
+MCD.US,D,19721010,000000,1.0151,1.03694,1.0151,1.0151,2531856.5479221,0
+MCD.US,D,19721011,000000,1.00822,1.00822,0.993862,1.00084,787311.94497842,0
+MCD.US,D,19721012,000000,1.00084,1.00084,0.986683,0.993862,2078732.9520564,0
+MCD.US,D,19721013,000000,0.993862,1.00084,0.979405,1.00084,2333611.4796856,0
+MCD.US,D,19721016,000000,0.993862,0.993862,0.979405,0.986683,877937.0708477,0
+MCD.US,D,19721017,000000,0.986683,1.02258,0.979405,1.0151,2888697.8740957,0
+MCD.US,D,19721018,000000,1.0151,1.03694,1.00084,1.0151,2452558.9273236,0
+MCD.US,D,19721019,000000,1.0151,1.02956,1.0151,1.02258,3296513.4823587,0
+MCD.US,D,19721020,000000,1.02258,1.04372,1.0151,1.02258,4587929.4057346,0
+MCD.US,D,19721023,000000,1.02258,1.02956,1.00822,1.02956,3449446.4960308,0
+MCD.US,D,19721024,000000,1.02956,1.08681,1.02258,1.07245,5177004.4164001,0
+MCD.US,D,19721025,000000,1.07245,1.08681,1.0512,1.06547,2407245.8560189,0
+MCD.US,D,19721026,000000,1.07245,1.10107,1.07245,1.07943,5182666.6439248,0
+MCD.US,D,19721027,000000,1.07943,1.08681,1.07245,1.07245,923250.14215258,0
+MCD.US,D,19721030,000000,1.07245,1.07943,1.06547,1.07943,1081842.3331281,0
+MCD.US,D,19721031,000000,1.07943,1.12271,1.07943,1.12271,2480883.2825733,0
+MCD.US,D,19721101,000000,1.12271,1.12989,1.10845,1.12989,3341825.5369232,0
+MCD.US,D,19721102,000000,1.12989,1.12989,1.10845,1.12271,1937123.3766935,0
+MCD.US,D,19721103,000000,1.12271,1.13687,1.11523,1.12271,2560178.8696908,0
+MCD.US,D,19721106,000000,1.11523,1.11523,1.07943,1.08681,2905694.7240746,0
+MCD.US,D,19721108,000000,1.08681,1.09449,1.0512,1.05809,2741432.1716508,0
+MCD.US,D,19721109,000000,1.05809,1.10107,1.0512,1.07943,1812519.8019734,0
+MCD.US,D,19721110,000000,1.07943,1.11523,1.06547,1.07943,1421692.9097657,0
+MCD.US,D,19721113,000000,1.07943,1.09449,1.07245,1.08681,1710561.0703906,0
+MCD.US,D,19721114,000000,1.08681,1.08681,1.04372,1.07943,1699235.5986005,0
+MCD.US,D,19721115,000000,1.07943,1.09449,1.0512,1.05809,2101386.9458578,0
+MCD.US,D,19721116,000000,1.05809,1.08681,1.0512,1.08681,1636927.7107979,0
+MCD.US,D,19721117,000000,1.08681,1.10107,1.07943,1.09449,894931.88734558,0
+MCD.US,D,19721120,000000,1.09449,1.11523,1.08681,1.10845,1818179.9960173,0
+MCD.US,D,19721121,000000,1.10845,1.12989,1.10845,1.10845,1484001.8143089,0
+MCD.US,D,19721122,000000,1.11523,1.13687,1.11523,1.11523,1353719.7442168,0
+MCD.US,D,19721124,000000,1.11523,1.11523,1.09449,1.09449,1223452.9252314,0
+MCD.US,D,19721127,000000,1.09449,1.10845,1.08681,1.10107,877937.0708477,0
+MCD.US,D,19721128,000000,1.10107,1.10107,1.08681,1.08681,1789860.7244699,0
+MCD.US,D,19721129,000000,1.08681,1.10845,1.07943,1.10845,1959780.4207161,0
+MCD.US,D,19721130,000000,1.11523,1.15831,1.11523,1.15831,3188892.5232511,0
+MCD.US,D,19721201,000000,1.15831,1.17286,1.15831,1.17286,2248651.6315624,0
+MCD.US,D,19721204,000000,1.17994,1.19421,1.17994,1.18694,1693568.2873736,0
+MCD.US,D,19721205,000000,1.18694,1.21536,1.18694,1.201,1370714.5607147,0
+MCD.US,D,19721206,000000,1.201,1.24417,1.19421,1.22991,2520528.0259107,0
+MCD.US,D,19721207,000000,1.22991,1.24417,1.22273,1.22273,1285755.729332,0
+MCD.US,D,19721208,000000,1.22273,1.23709,1.201,1.22991,1093171.8718799,0
+MCD.US,D,19721211,000000,1.22991,1.22991,1.201,1.201,1070518.8948189,0
+MCD.US,D,19721212,000000,1.201,1.20857,1.18694,1.19421,1325401.4894099,0
+MCD.US,D,19721213,000000,1.19421,1.21536,1.18694,1.21536,1931460.1324283,0
+MCD.US,D,19721214,000000,1.21536,1.24417,1.201,1.24417,1818179.9960173,0
+MCD.US,D,19721215,000000,1.24417,1.26561,1.22991,1.24417,2118378.7121343,0
+MCD.US,D,19721218,000000,1.24417,1.25135,1.20857,1.24417,2078732.9520564,0
+MCD.US,D,19721219,000000,1.24417,1.30132,1.23709,1.29404,3092607.2033379,0
+MCD.US,D,19721220,000000,1.29404,1.32994,1.29404,1.3085,1755877.1919168,0
+MCD.US,D,19721221,000000,1.29404,1.29404,1.27279,1.28725,1738882.3754188,0
+MCD.US,D,19721222,000000,1.28725,1.31588,1.28725,1.3085,1098839.1831068,0
+MCD.US,D,19721226,000000,1.3085,1.35168,1.3085,1.33692,1212123.3864797,0
+MCD.US,D,19721227,000000,1.33692,1.35836,1.33692,1.3444,1925800.9551249,0
+MCD.US,D,19721229,000000,1.3444,1.35836,1.32994,1.33692,2016422.0140325,0
+MCD.US,D,19730102,000000,1.33692,1.35168,1.32276,1.32276,2010763.8534693,0
+MCD.US,D,19730103,000000,1.32276,1.32276,1.29404,1.30132,2849046.0135752,0
+MCD.US,D,19730104,000000,1.30132,1.3085,1.28725,1.29404,3211554.650976,0
+MCD.US,D,19730105,000000,1.29404,1.30132,1.28725,1.29404,2458221.1548485,0
+MCD.US,D,19730108,000000,1.29404,1.3085,1.29404,1.29404,3715656.5958925,0
+MCD.US,D,19730109,000000,1.29404,1.29404,1.27997,1.29404,2962328.1834672,0
+MCD.US,D,19730110,000000,1.29404,1.29404,1.26561,1.27279,1687905.0431083,0
+MCD.US,D,19730111,000000,1.27997,1.32994,1.27997,1.3085,2344943.0519182,0
+MCD.US,D,19730112,000000,1.3085,1.3085,1.27997,1.28725,1891813.35561,0
+MCD.US,D,19730115,000000,1.28725,1.29404,1.23709,1.25135,4712541.1143783,0
+MCD.US,D,19730116,000000,1.25135,1.28725,1.25135,1.27997,1642590.955063,0
+MCD.US,D,19730117,000000,1.27997,1.31588,1.27997,1.3085,1291419.9903376,0
+MCD.US,D,19730118,000000,1.3085,1.33692,1.29404,1.3085,2180679.482754,0
+MCD.US,D,19730119,000000,1.29404,1.29404,1.22991,1.29404,4774844.9352193,0
+MCD.US,D,19730122,000000,1.29404,1.29404,1.26561,1.27279,4253746.140324,0
+MCD.US,D,19730123,000000,1.27279,1.29404,1.26561,1.27997,1948454.9489263,0
+MCD.US,D,19730124,000000,1.27997,1.29404,1.25873,1.27279,1546298.5179667,0
+MCD.US,D,19730126,000000,1.27279,1.27997,1.26561,1.27997,2741432.1716508,0
+MCD.US,D,19730129,000000,1.27997,1.28725,1.26561,1.27279,2622482.6905318,0
+MCD.US,D,19730130,000000,1.27279,1.27279,1.25873,1.26561,1954116.1597105,0
+MCD.US,D,19730131,000000,1.26561,1.27997,1.25873,1.26561,1308409.7231334,0
+MCD.US,D,19730201,000000,1.26561,1.26561,1.18694,1.20857,6428768.4792553,0
+MCD.US,D,19730202,000000,1.20857,1.20857,1.16549,1.16549,7527605.6288813,0
+MCD.US,D,19730205,000000,1.15831,1.15831,1.12989,1.15831,5918997.1896309,0
+MCD.US,D,19730206,000000,1.15831,1.18694,1.15831,1.17286,4599256.9110054,0
+MCD.US,D,19730207,000000,1.17994,1.21536,1.17994,1.17994,3896904.8141501,0
+MCD.US,D,19730208,000000,1.17994,1.20857,1.16549,1.201,3047292.0985522,0
+MCD.US,D,19730209,000000,1.22273,1.29404,1.22273,1.28725,3715656.5958925,0
+MCD.US,D,19730212,000000,1.28725,1.29404,1.25135,1.28725,3200229.179186,0
+MCD.US,D,19730213,000000,1.30132,1.33692,1.30132,1.3085,5097703.7455804,0
+MCD.US,D,19730214,000000,1.30132,1.30132,1.27279,1.27997,2424241.6892571,0
+MCD.US,D,19730215,000000,1.27997,1.27997,1.25135,1.25873,2231660.8820263,0
+MCD.US,D,19730216,000000,1.25135,1.25135,1.22273,1.23709,4395350.6319846,0
+MCD.US,D,19730220,000000,1.23709,1.24417,1.22991,1.24417,1670912.2600913,0
+MCD.US,D,19730221,000000,1.24417,1.25873,1.21536,1.21536,1450014.2147939,0
+MCD.US,D,19730222,000000,1.21536,1.24417,1.201,1.22991,2095716.5844095,0
+MCD.US,D,19730223,000000,1.22991,1.23709,1.20857,1.21536,962898.95245178,0
+MCD.US,D,19730226,000000,1.19421,1.19421,1.15143,1.18694,7131120.5761105,0
+MCD.US,D,19730227,000000,1.17286,1.17286,1.07943,1.10107,8331905.2731745,0
+MCD.US,D,19730228,000000,1.10107,1.13687,1.07943,1.12271,9538364.3986485,0
+MCD.US,D,19730301,000000,1.12271,1.18694,1.10845,1.13687,6938540.7856202,0
+MCD.US,D,19730302,000000,1.13687,1.18694,1.11523,1.17286,4944770.7319083,0
+MCD.US,D,19730305,000000,1.17286,1.18694,1.14405,1.18694,4316054.0281267,0
+MCD.US,D,19730306,000000,1.18694,1.23709,1.18694,1.22991,3800619.4942371,0
+MCD.US,D,19730307,000000,1.22991,1.24417,1.19421,1.22273,3676006.7688528,0
+MCD.US,D,19730308,000000,1.21536,1.21536,1.19421,1.201,1025202.7732928,0
+MCD.US,D,19730309,000000,1.201,1.22273,1.201,1.20857,1399032.8155217,0
+MCD.US,D,19730312,000000,1.21536,1.22991,1.21536,1.21536,1382044.0994665,0
+MCD.US,D,19730313,000000,1.21536,1.22991,1.201,1.21536,1467002.9308492,0
+MCD.US,D,19730314,000000,1.21536,1.22273,1.20857,1.20857,2339279.8076531,0
+MCD.US,D,19730315,000000,1.20857,1.22273,1.201,1.201,1246107.9357732,0
+MCD.US,D,19730316,000000,1.201,1.21536,1.18694,1.19421,3273856.4383361,0
+MCD.US,D,19730319,000000,1.19421,1.19421,1.16549,1.17286,1755877.1919168,0
+MCD.US,D,19730320,000000,1.17286,1.17286,1.15143,1.16549,5018403.0747606,0
+MCD.US,D,19730321,000000,1.16549,1.16549,1.10107,1.10845,3120925.4581449,0
+MCD.US,D,19730322,000000,1.10845,1.10845,1.07943,1.09449,6944201.9964046,0
+MCD.US,D,19730323,000000,1.09449,1.12989,1.09449,1.10107,7725849.6803773,0
+MCD.US,D,19730326,000000,1.10107,1.15831,1.10107,1.15831,2815063.4977626,0
+MCD.US,D,19730327,000000,1.15831,1.17994,1.15831,1.17994,3115259.1636583,0
+MCD.US,D,19730328,000000,1.17994,1.18694,1.14405,1.18694,2854712.3080618,0
+MCD.US,D,19730329,000000,1.18694,1.20857,1.16549,1.20857,2667793.7283558,0
+MCD.US,D,19730330,000000,1.19421,1.19421,1.15831,1.16549,1093171.8718799,0
+MCD.US,D,19730402,000000,1.16549,1.17286,1.15831,1.16549,821298.52775284,0
+MCD.US,D,19730403,000000,1.16549,1.18694,1.11523,1.13687,2129704.1839244,0
+MCD.US,D,19730404,000000,1.13687,1.15143,1.10845,1.11523,2175016.2384888,0
+MCD.US,D,19730405,000000,1.11523,1.12989,1.08681,1.12989,2781077.9317287,0
+MCD.US,D,19730406,000000,1.13687,1.201,1.13687,1.19421,4916450.4436204,0
+MCD.US,D,19730409,000000,1.19421,1.20857,1.17286,1.201,2996312.7327607,0
+MCD.US,D,19730410,000000,1.201,1.201,1.17286,1.17994,1778535.2526799,0
+MCD.US,D,19730411,000000,1.17994,1.17994,1.14405,1.17286,2254315.8925681,0
+MCD.US,D,19730412,000000,1.17286,1.18694,1.15831,1.16549,2158025.4889526,0
+MCD.US,D,19730413,000000,1.16549,1.17286,1.15143,1.15143,1144152.2544117,0
+MCD.US,D,19730416,000000,1.15143,1.15831,1.13687,1.15143,1195123.4862795,0
+MCD.US,D,19730417,000000,1.14405,1.14405,1.12989,1.12989,1687905.0431083,0
+MCD.US,D,19730418,000000,1.12989,1.14405,1.11523,1.14405,1959780.4207161,0
+MCD.US,D,19730419,000000,1.14405,1.15831,1.12271,1.15143,1563296.3846859,0
+MCD.US,D,19730423,000000,1.14405,1.14405,1.12989,1.12989,1047863.8842772,0
+MCD.US,D,19730424,000000,1.12989,1.12989,1.10845,1.10845,2118378.7121343,0
+MCD.US,D,19730425,000000,1.10107,1.10107,1.04372,1.0512,7697529.3920894,0
+MCD.US,D,19730426,000000,1.0512,1.07943,1.03694,1.07245,6819593.3379822,0
+MCD.US,D,19730427,000000,1.07245,1.07943,1.03694,1.03694,2900029.4463284,0
+MCD.US,D,19730430,000000,1.03694,1.0512,1.0151,1.04372,5935988.9559074,0
+MCD.US,D,19730501,000000,1.04372,1.07943,1.02258,1.05809,5754738.7041689,0
+MCD.US,D,19730502,000000,1.06547,1.10845,1.06547,1.10107,3687336.3076046,0
+MCD.US,D,19730503,000000,1.10107,1.15831,1.05809,1.15143,6536389.4383629,0
+MCD.US,D,19730504,000000,1.15143,1.17994,1.14405,1.17286,6224860.1667537,0
+MCD.US,D,19730507,000000,1.17286,1.17286,1.13687,1.16549,5386575.9731669,0
+MCD.US,D,19730508,000000,1.16549,1.22273,1.12989,1.21536,4434999.4422838,0
+MCD.US,D,19730509,000000,1.21536,1.22991,1.18694,1.18694,5058050.8683193,0
+MCD.US,D,19730510,000000,1.17994,1.17994,1.14405,1.15143,4095151.9158676,0
+MCD.US,D,19730511,000000,1.14405,1.14405,1.10845,1.10845,3313509.315597,0
+MCD.US,D,19730514,000000,1.09449,1.09449,1.05809,1.05809,2934010.9454006,0
+MCD.US,D,19730515,000000,1.05809,1.13687,1.03694,1.12989,6207870.433958,0
+MCD.US,D,19730516,000000,1.12989,1.12989,1.07943,1.08681,3455108.7235555,0
+MCD.US,D,19730517,000000,1.08681,1.08681,1.0512,1.0512,4559610.1341871,0
+MCD.US,D,19730518,000000,1.0512,1.07245,1.0512,1.07245,4418008.6927477,0
+MCD.US,D,19730521,000000,1.07245,1.08681,1.04372,1.07943,4180117.8644334,0
+MCD.US,D,19730522,000000,1.09449,1.12989,1.09449,1.10845,5295945.7635955,0
+MCD.US,D,19730523,000000,1.10845,1.14405,1.10845,1.12989,3919563.8916538,0
+MCD.US,D,19730524,000000,1.12989,1.18694,1.12989,1.18694,4214102.413727,0
+MCD.US,D,19730525,000000,1.18694,1.20857,1.16549,1.201,5726419.4326214,0
+MCD.US,D,19730529,000000,1.19421,1.19421,1.18694,1.18694,1801187.2130003,0
+MCD.US,D,19730530,000000,1.18694,1.18694,1.12989,1.12989,2197674.2992519,0
+MCD.US,D,19730531,000000,1.12989,1.15143,1.10107,1.11523,2565843.1306965,0
+MCD.US,D,19730601,000000,1.11523,1.12989,1.10107,1.12271,1013874.2512814,0
+MCD.US,D,19730604,000000,1.12271,1.15143,1.11523,1.12989,1789860.7244699,0
+MCD.US,D,19730605,000000,1.12989,1.17994,1.12989,1.17286,3483427.995103,0
+MCD.US,D,19730606,000000,1.17286,1.18694,1.15143,1.15143,2673461.0395827,0
+MCD.US,D,19730607,000000,1.15831,1.19421,1.15831,1.18694,2548847.2974581,0
+MCD.US,D,19730608,000000,1.18694,1.18694,1.14405,1.15143,6445759.2287914,0
+MCD.US,D,19730611,000000,1.12271,1.12271,1.10107,1.12271,3777958.3832527,0
+MCD.US,D,19730612,000000,1.12271,1.18694,1.12271,1.16549,5618803.5572161,0
+MCD.US,D,19730613,000000,1.16549,1.16549,1.14405,1.14405,2158025.4889526,0
+MCD.US,D,19730614,000000,1.12989,1.12989,1.0512,1.05809,12183506.166684,0
+MCD.US,D,19730615,000000,1.05809,1.07245,1.03694,1.04372,10920415.615297,0
+MCD.US,D,19730618,000000,1.04372,1.06547,1.02258,1.04372,4367028.310216,0
+MCD.US,D,19730619,000000,1.04372,1.07943,1.02956,1.0512,6485413.1227929,0
+MCD.US,D,19730620,000000,1.0512,1.05809,1.03694,1.0512,2537524.8758896,0
+MCD.US,D,19730621,000000,1.0512,1.0512,1.02258,1.02258,1478332.469601,0
+MCD.US,D,19730622,000000,1.02258,1.05809,0.986683,0.986683,7890108.1658393,0
+MCD.US,D,19730625,000000,0.965636,0.965636,0.915179,0.943997,10320009.0324,0
+MCD.US,D,19730626,000000,0.943997,1.00084,0.936817,1.00084,7187757.0857246,0
+MCD.US,D,19730627,000000,0.993862,0.993862,0.957864,0.972421,5641455.5175366,0
+MCD.US,D,19730628,000000,0.972421,1.0151,0.972421,0.993862,3755308.456413,0
+MCD.US,D,19730629,000000,1.00084,1.02956,1.00084,1.00084,3347491.8314096,0
+MCD.US,D,19730702,000000,0.993862,0.993862,0.979405,0.979405,2441228.3718314,0
+MCD.US,D,19730703,000000,0.979405,0.986683,0.951079,0.972421,4180117.8644334,0
+MCD.US,D,19730705,000000,0.965636,0.965636,0.943997,0.965636,2888697.8740957,0
+MCD.US,D,19730706,000000,0.965636,0.972421,0.957864,0.972421,2209001.8045227,0
+MCD.US,D,19730709,000000,0.972421,1.02956,0.972421,1.02956,2883031.5796093,0
+MCD.US,D,19730710,000000,1.02956,1.02956,0.993862,0.993862,6122908.5523539,0
+MCD.US,D,19730711,000000,1.00084,1.05809,1.00084,1.0512,5805711.9695177,0
+MCD.US,D,19730712,000000,1.0512,1.09449,1.04372,1.07245,4599256.9110054,0
+MCD.US,D,19730713,000000,1.07245,1.07245,1.0512,1.0512,2826389.986293,0
+MCD.US,D,19730716,000000,1.0512,1.12989,1.0512,1.11523,3777958.3832527,0
+MCD.US,D,19730717,000000,1.11523,1.12989,1.10107,1.10107,4718203.3419031,0
+MCD.US,D,19730718,000000,1.10107,1.14405,1.09449,1.11523,3755308.456413,0
+MCD.US,D,19730719,000000,1.11523,1.15831,1.10107,1.13687,4027184.8507614,0
+MCD.US,D,19730720,000000,1.13687,1.15831,1.12989,1.15831,3630698.7812502,0
+MCD.US,D,19730723,000000,1.15831,1.17286,1.14405,1.14405,3126590.735891,0
+MCD.US,D,19730724,000000,1.14405,1.17994,1.12989,1.17286,3472101.5065726,0
+MCD.US,D,19730725,000000,1.17286,1.20857,1.16549,1.17994,4616253.7609841,0
+MCD.US,D,19730726,000000,1.17994,1.18694,1.15143,1.15831,5545168.1641424,0
+MCD.US,D,19730727,000000,1.15831,1.15831,1.11523,1.12989,2373262.3234657,0
+MCD.US,D,19730730,000000,1.12989,1.17286,1.11523,1.17286,3092607.2033379,0
+MCD.US,D,19730731,000000,1.17286,1.17286,1.13687,1.13687,2350607.3129239,0
+MCD.US,D,19730801,000000,1.12989,1.12989,1.10845,1.12271,2917018.1623837,0
+MCD.US,D,19730802,000000,1.12271,1.15143,1.07245,1.10845,7578581.9444514,0
+MCD.US,D,19730803,000000,1.10845,1.12989,1.06547,1.10845,5341258.8349004,0
+MCD.US,D,19730806,000000,1.10845,1.11523,1.07245,1.10107,2696120.1170863,0
+MCD.US,D,19730807,000000,1.10107,1.10845,1.08681,1.10107,1954116.1597105,0
+MCD.US,D,19730808,000000,1.10107,1.10845,1.08681,1.10107,1665252.0660474,0
+MCD.US,D,19730809,000000,1.10107,1.12271,1.10107,1.10845,2537524.8758896,0
+MCD.US,D,19730810,000000,1.10845,1.10845,1.10107,1.10845,1064855.6505537,0
+MCD.US,D,19730813,000000,1.10845,1.12989,1.10107,1.12989,1421692.9097657,0
+MCD.US,D,19730814,000000,1.12989,1.13687,1.10845,1.11523,2395917.3340075,0
+MCD.US,D,19730815,000000,1.11523,1.12271,1.07943,1.10107,1903138.8274,0
+MCD.US,D,19730816,000000,1.10107,1.10107,1.05809,1.05809,2645141.7680353,0
+MCD.US,D,19730817,000000,1.05809,1.09449,1.05809,1.08681,1404699.1100082,0
+MCD.US,D,19730820,000000,1.08681,1.08681,1.07943,1.07943,923250.14215258,0
+MCD.US,D,19730821,000000,1.07943,1.09449,1.07943,1.07943,1382044.0994665,0
+MCD.US,D,19730822,000000,1.07943,1.10107,1.07943,1.09449,1450014.2147939,0
+MCD.US,D,19730823,000000,1.10845,1.14405,1.10845,1.13687,4616253.7609841,0
+MCD.US,D,19730824,000000,1.13687,1.13687,1.12271,1.12989,1988106.8094468,0
+MCD.US,D,19730827,000000,1.12989,1.15143,1.12989,1.14405,1138485.9599251,0
+MCD.US,D,19730828,000000,1.14405,1.15143,1.12989,1.15143,2197674.2992519,0
+MCD.US,D,19730829,000000,1.15143,1.17286,1.14405,1.16549,2560178.8696908,0
+MCD.US,D,19730830,000000,1.15831,1.15831,1.14405,1.15143,2531856.5479221,0
+MCD.US,D,19730831,000000,1.15143,1.15831,1.14405,1.15143,883602.34859381,0
+MCD.US,D,19730904,000000,1.15143,1.15831,1.12989,1.13687,2475216.9880867,0
+MCD.US,D,19730905,000000,1.13687,1.14405,1.12989,1.13687,860947.33805205,0
+MCD.US,D,19730906,000000,1.13687,1.13687,1.12989,1.12989,1484001.8143089,0
+MCD.US,D,19730907,000000,1.12989,1.14405,1.12271,1.12271,1059189.3560672,0
+MCD.US,D,19730910,000000,1.12271,1.13687,1.10845,1.12989,1886148.0778639,0
+MCD.US,D,19730911,000000,1.12989,1.14405,1.10845,1.13687,3296513.4823587,0
+MCD.US,D,19730912,000000,1.13687,1.15143,1.12989,1.15143,1098839.1831068,0
+MCD.US,D,19730913,000000,1.15831,1.201,1.15831,1.19421,4701209.5421456,0
+MCD.US,D,19730914,000000,1.19421,1.201,1.15831,1.15831,3001983.094209,0
+MCD.US,D,19730917,000000,1.15831,1.18694,1.14405,1.18694,2090056.3903655,0
+MCD.US,D,19730918,000000,1.18694,1.19421,1.17286,1.17994,2939676.2231468,0
+MCD.US,D,19730919,000000,1.18694,1.20857,1.18694,1.19421,2747097.4493969,0
+MCD.US,D,19730920,000000,1.19421,1.23709,1.18694,1.23709,3834607.093752,0
+MCD.US,D,19730921,000000,1.23709,1.27997,1.23709,1.26561,4763520.4801697,0
+MCD.US,D,19730924,000000,1.26561,1.30132,1.25873,1.25873,3885577.3088794,0
+MCD.US,D,19730925,000000,1.25873,1.27279,1.23709,1.26561,1110169.738599,0
+MCD.US,D,19730926,000000,1.26561,1.26561,1.24417,1.24417,1484001.8143089,0
+MCD.US,D,19730927,000000,1.24417,1.28725,1.22273,1.25135,1891813.35561,0
+MCD.US,D,19730928,000000,1.24417,1.24417,1.22273,1.22991,1285755.729332,0
+MCD.US,D,19731001,000000,1.22991,1.24417,1.21536,1.23709,781644.63375142,0
+MCD.US,D,19731002,000000,1.24417,1.26561,1.24417,1.25873,1614269.6500348,0
+MCD.US,D,19731003,000000,1.25873,1.26561,1.24417,1.25135,1144152.2544117,0
+MCD.US,D,19731004,000000,1.25135,1.25135,1.19421,1.20857,6847916.6764914,0
+MCD.US,D,19731005,000000,1.20857,1.20857,1.17994,1.20857,3392803.8859741,0
+MCD.US,D,19731008,000000,1.20857,1.24417,1.18694,1.23709,3239872.9057829,0
+MCD.US,D,19731009,000000,1.22991,1.22991,1.19421,1.20857,3404134.4414663,0
+MCD.US,D,19731010,000000,1.20857,1.23709,1.19421,1.22991,2486548.5603194,0
+MCD.US,D,19731011,000000,1.22991,1.28725,1.21536,1.28725,5726419.4326214,0
+MCD.US,D,19731012,000000,1.28725,1.29404,1.26561,1.26561,2560178.8696908,0
+MCD.US,D,19731015,000000,1.25873,1.25873,1.22991,1.24417,1676577.5378374,0
+MCD.US,D,19731016,000000,1.24417,1.25873,1.22273,1.22991,1653921.5105553,0
+MCD.US,D,19731017,000000,1.22991,1.25873,1.21536,1.21536,1302745.4621276,0
+MCD.US,D,19731018,000000,1.21536,1.23709,1.21536,1.21536,1098839.1831068,0
+MCD.US,D,19731019,000000,1.21536,1.24417,1.21536,1.21536,1149819.5656387,0
+MCD.US,D,19731022,000000,1.21536,1.24417,1.20857,1.22273,1523647.5743867,0
+MCD.US,D,19731023,000000,1.22273,1.27279,1.201,1.23709,3336162.2926579,0
+MCD.US,D,19731024,000000,1.23709,1.24417,1.22273,1.23709,1121491.1434273,0
+MCD.US,D,19731025,000000,1.23709,1.23709,1.201,1.23709,1886148.0778639,0
+MCD.US,D,19731026,000000,1.24417,1.26561,1.24417,1.26561,1280088.4181049,0
+MCD.US,D,19731029,000000,1.27279,1.28725,1.27279,1.27279,2616818.4295262,0
+MCD.US,D,19731030,000000,1.27279,1.27279,1.25873,1.25873,1653921.5105553,0
+MCD.US,D,19731031,000000,1.25873,1.27279,1.22273,1.22991,3460775.0180421,0
+MCD.US,D,19731101,000000,1.22991,1.22991,1.20857,1.20857,2129704.1839244,0
+MCD.US,D,19731102,000000,1.20857,1.21536,1.201,1.21536,2815063.4977626,0
+MCD.US,D,19731105,000000,1.21536,1.21536,1.17286,1.17286,2922683.4401298,0
+MCD.US,D,19731106,000000,1.17286,1.20857,1.15831,1.15831,2435565.1275662,0
+MCD.US,D,19731107,000000,1.15831,1.18694,1.15143,1.15831,3392803.8859741,0
+MCD.US,D,19731108,000000,1.16549,1.18694,1.16549,1.17286,2594163.4189844,0
+MCD.US,D,19731109,000000,1.16549,1.16549,1.13687,1.15143,3069947.1090939,0
+MCD.US,D,19731112,000000,1.12989,1.12989,1.07943,1.09449,8870001.934789,0
+MCD.US,D,19731113,000000,1.09449,1.11523,1.07245,1.10845,5244971.4815063,0
+MCD.US,D,19731114,000000,1.10845,1.11523,1.02956,1.05809,7856126.6667671,0
+MCD.US,D,19731115,000000,1.05809,1.07245,1.00822,1.03694,5414892.194493,0
+MCD.US,D,19731116,000000,1.03694,1.07245,1.02258,1.04372,7017834.3392569,0
+MCD.US,D,19731119,000000,1.02956,1.02956,0.972421,0.972421,5771732.5039263,0
+MCD.US,D,19731120,000000,0.972421,0.986683,0.936817,0.986683,10172747.396918,0
+MCD.US,D,19731121,000000,0.986683,0.986683,0.89364,0.901017,18210123.298682,0
+MCD.US,D,19731123,000000,0.901017,0.908197,0.807777,0.829317,12064561.769268,0
+MCD.US,D,19731126,000000,0.829317,0.850954,0.772173,0.829317,10943065.542138,0
+MCD.US,D,19731127,000000,0.829317,0.886362,0.822235,0.8721,7544598.4118983,0
+MCD.US,D,19731128,000000,0.89364,0.951079,0.89364,0.936817,9787586.7991956,0
+MCD.US,D,19731129,000000,0.936817,0.951079,0.89364,0.929637,6559045.4656453,0
+MCD.US,D,19731130,000000,0.915179,0.915179,0.879378,0.886362,5380905.6117187,0
+MCD.US,D,19731203,000000,0.886362,0.886362,0.829317,0.857937,6372128.91942,0
+MCD.US,D,19731204,000000,0.857937,0.8721,0.829317,0.836693,7521946.4515778,0
+MCD.US,D,19731205,000000,0.829317,0.829317,0.807777,0.829317,5267626.4920481,0
+MCD.US,D,19731206,000000,0.850954,0.965636,0.850954,0.957864,8802028.7692401,0
+MCD.US,D,19731207,000000,0.957864,0.986683,0.922458,0.936817,9521373.6491124,0
+MCD.US,D,19731210,000000,0.936817,0.965636,0.908197,0.951079,6944201.9964046,0
+MCD.US,D,19731211,000000,0.951079,0.951079,0.922458,0.922458,5012737.7970144,0
+MCD.US,D,19731212,000000,0.915179,0.915179,0.89364,0.908197,3659018.0527976,0
+MCD.US,D,19731213,000000,0.908197,0.922458,0.89364,0.915179,3432450.6627924,0
+MCD.US,D,19731214,000000,0.922458,1.00822,0.922458,0.979405,5018403.0747606,0
+MCD.US,D,19731217,000000,0.979405,0.979405,0.965636,0.972421,1008215.073978,0
+MCD.US,D,19731218,000000,0.972421,1.00822,0.965636,1.00084,2645141.7680353,0
+MCD.US,D,19731219,000000,1.00084,1.0151,0.972421,0.986683,2310960.5361056,0
+MCD.US,D,19731220,000000,0.986683,0.993862,0.965636,0.979405,1721886.5421805,0
+MCD.US,D,19731221,000000,0.979405,0.979405,0.965636,0.979405,1642590.955063,0
+MCD.US,D,19731224,000000,0.965636,0.965636,0.915179,0.922458,4049842.9115245,0
+MCD.US,D,19731226,000000,0.965636,1.00084,0.965636,0.979405,4916450.4436204,0
+MCD.US,D,19731227,000000,0.986683,1.00822,0.986683,1.00084,2673461.0395827,0
+MCD.US,D,19731228,000000,1.00084,1.02258,0.993862,1.00822,1721886.5421805,0
+MCD.US,D,19731231,000000,1.00822,1.0151,0.993862,1.00084,1863490.0171008,0
+MCD.US,D,19740102,000000,1.00084,1.0151,0.965636,1.0151,1365047.2494877,0
+MCD.US,D,19740103,000000,1.0151,1.0512,0.993862,0.993862,3336162.2926579,0
+MCD.US,D,19740104,000000,0.993862,0.993862,0.901017,0.929637,7510617.9295665,0
+MCD.US,D,19740107,000000,0.929637,0.929637,0.865215,0.879378,5550831.4084077,0
+MCD.US,D,19740108,000000,0.879378,0.89364,0.865215,0.8721,2747097.4493969,0
+MCD.US,D,19740109,000000,0.8721,0.8721,0.836693,0.850954,3970540.2072238,0
+MCD.US,D,19740110,000000,0.850954,0.886362,0.84348,0.857937,3608038.6870063,0
+MCD.US,D,19740111,000000,0.879378,0.922458,0.879378,0.901017,3693002.6020912,0
+MCD.US,D,19740114,000000,0.901017,0.908197,0.886362,0.908197,2752759.6769216,0
+MCD.US,D,19740115,000000,0.908197,0.929637,0.908197,0.915179,1738882.3754188,0
+MCD.US,D,19740116,000000,0.915179,0.951079,0.915179,0.943997,1183799.0312301,0
+MCD.US,D,19740117,000000,0.951079,0.993862,0.951079,0.972421,3811941.9158057,0
+MCD.US,D,19740118,000000,0.972421,0.986683,0.951079,0.957864,3387140.6417089,0
+MCD.US,D,19740121,000000,0.957864,1.00822,0.943997,1.00084,2016422.0140325,0
+MCD.US,D,19740122,000000,1.00084,1.0151,0.979405,0.979405,3069947.1090939,0
+MCD.US,D,19740123,000000,0.979405,1.00822,0.972421,0.993862,2650808.0625219,0
+MCD.US,D,19740124,000000,0.986683,0.986683,0.972421,0.979405,2169350.9607427,0
+MCD.US,D,19740125,000000,0.979405,0.979405,0.957864,0.957864,2339279.8076531,0
+MCD.US,D,19740128,000000,0.957864,0.957864,0.943997,0.943997,1461339.686584,0
+MCD.US,D,19740129,000000,0.943997,0.943997,0.936817,0.943997,628714.67030071,0
+MCD.US,D,19740130,000000,0.951079,0.979405,0.951079,0.965636,2090056.3903655,0
+MCD.US,D,19740131,000000,0.965636,0.979405,0.951079,0.951079,1138485.9599251,0
+MCD.US,D,19740201,000000,0.943997,0.943997,0.943997,0.943997,917588.93136824,0
+MCD.US,D,19740204,000000,0.922458,0.922458,0.908197,0.908197,3307840.9876296,0
+MCD.US,D,19740205,000000,0.908197,0.915179,0.886362,0.901017,3421126.2077429,0
+MCD.US,D,19740206,000000,0.901017,0.915179,0.89364,0.915179,2073064.624089,0
+MCD.US,D,19740207,000000,0.915179,0.915179,0.901017,0.901017,2288298.4083807,0
+MCD.US,D,19740208,000000,0.901017,0.901017,0.8721,0.879378,2684791.595075,0
+MCD.US,D,19740211,000000,0.865215,0.865215,0.84348,0.84348,5267626.4920481,0
+MCD.US,D,19740212,000000,0.84348,0.857937,0.822235,0.850954,4655900.5378025,0
+MCD.US,D,19740213,000000,0.850954,0.8721,0.84348,0.850954,2322286.0078955,0
+MCD.US,D,19740214,000000,0.850954,0.865215,0.850954,0.865215,2877365.2851226,0
+MCD.US,D,19740215,000000,0.865215,0.886362,0.857937,0.8721,3188892.5232511,0
+MCD.US,D,19740219,000000,0.8721,0.915179,0.8721,0.8721,4338711.0721494,0
+MCD.US,D,19740220,000000,0.8721,0.89364,0.8721,0.89364,2622482.6905318,0
+MCD.US,D,19740221,000000,0.901017,0.915179,0.901017,0.908197,1653921.5105553,0
+MCD.US,D,19740222,000000,0.908197,0.915179,0.901017,0.915179,4718203.3419031,0
+MCD.US,D,19740225,000000,0.915179,0.915179,0.89364,0.901017,1852167.5955322,0
+MCD.US,D,19740226,000000,0.901017,0.908197,0.865215,0.908197,4882466.9110673,0
+MCD.US,D,19740227,000000,0.908197,0.922458,0.908197,0.908197,4570941.7064198,0
+MCD.US,D,19740228,000000,0.908197,0.915179,0.89364,0.908197,2463890.4995563,0
+MCD.US,D,19740301,000000,0.908197,0.922458,0.908197,0.922458,1631266.5000135,0
+MCD.US,D,19740304,000000,0.922458,0.957864,0.908197,0.957864,3171901.773715,0
+MCD.US,D,19740305,000000,0.972421,0.993862,0.972421,0.979405,6009624.3489811,0
+MCD.US,D,19740306,000000,0.979405,0.993862,0.965636,0.986683,5035397.8912584,0
+MCD.US,D,19740307,000000,0.986683,1.0151,0.979405,0.979405,4146132.2983994,0
+MCD.US,D,19740308,000000,0.979405,1.0151,0.972421,1.00084,4225424.8352956,0
+MCD.US,D,19740311,000000,1.00084,1.03694,0.965636,1.02956,5596144.4797125,0
+MCD.US,D,19740312,000000,1.02956,1.04372,1.0151,1.02258,5641455.5175366,0
+MCD.US,D,19740313,000000,1.02258,1.04372,1.0151,1.03694,3551397.0936901,0
+MCD.US,D,19740314,000000,1.03694,1.03694,1.0151,1.0151,4939104.4374217,0
+MCD.US,D,19740315,000000,1.0151,1.0151,0.993862,1.00822,2764089.2156734,0
+MCD.US,D,19740318,000000,1.00084,1.00084,0.972421,0.972421,3517410.5109155,0
+MCD.US,D,19740319,000000,0.972421,0.979405,0.965636,0.965636,2367597.0457197,0
+MCD.US,D,19740320,000000,0.965636,0.979405,0.965636,0.972421,1478332.469601,0
+MCD.US,D,19740321,000000,0.972421,0.986683,0.957864,0.957864,1393374.6549587,0
+MCD.US,D,19740322,000000,0.957864,0.972421,0.957864,0.972421,1920133.6438979,0
+MCD.US,D,19740325,000000,0.972421,0.979405,0.951079,0.979405,1665252.0660474,0
+MCD.US,D,19740326,000000,0.979405,0.979405,0.965636,0.965636,741995.82345222,0
+MCD.US,D,19740327,000000,0.965636,0.972421,0.943997,0.943997,1455674.4088379,0
+MCD.US,D,19740328,000000,0.943997,0.943997,0.922458,0.929637,2090056.3903655,0
+MCD.US,D,19740329,000000,0.929637,0.929637,0.922458,0.922458,1427351.0703287,0
+MCD.US,D,19740401,000000,0.922458,0.936817,0.915179,0.922458,1433018.3815557,0
+MCD.US,D,19740402,000000,0.922458,0.922458,0.915179,0.915179,1285755.729332,0
+MCD.US,D,19740403,000000,0.915179,0.936817,0.915179,0.936817,1829508.5180286,0
+MCD.US,D,19740404,000000,0.936817,0.943997,0.922458,0.943997,2095716.5844095,0
+MCD.US,D,19740405,000000,0.936817,0.936817,0.922458,0.922458,2033413.780309,0
+MCD.US,D,19740408,000000,0.922458,0.922458,0.915179,0.915179,2016422.0140325,0
+MCD.US,D,19740409,000000,0.915179,0.922458,0.915179,0.915179,1336732.0449021,0
+MCD.US,D,19740410,000000,0.915179,0.929637,0.915179,0.915179,2786747.2764365,0
+MCD.US,D,19740411,000000,0.915179,0.915179,0.901017,0.901017,883602.34859381,0
+MCD.US,D,19740415,000000,0.901017,0.908197,0.901017,0.908197,1155475.6927208,0
+MCD.US,D,19740416,000000,0.915179,0.972421,0.915179,0.965636,3132253.9801563,0
+MCD.US,D,19740417,000000,0.965636,0.986683,0.951079,0.965636,2911351.8678971,0
+MCD.US,D,19740418,000000,0.965636,0.979405,0.957864,0.965636,1189459.2252738,0
+MCD.US,D,19740419,000000,0.957864,0.957864,0.936817,0.951079,1376378.8217204,0
+MCD.US,D,19740422,000000,0.951079,0.957864,0.929637,0.951079,957234.69144611,0
+MCD.US,D,19740423,000000,0.951079,0.951079,0.922458,0.922458,1149819.5656387,0
+MCD.US,D,19740424,000000,0.922458,0.922458,0.89364,0.89364,4378359.8824485,0
+MCD.US,D,19740425,000000,0.89364,0.908197,0.886362,0.908197,2339279.8076531,0
+MCD.US,D,19740426,000000,0.908197,0.943997,0.908197,0.915179,3319172.5598623,0
+MCD.US,D,19740429,000000,0.915179,0.951079,0.915179,0.943997,1755877.1919168,0
+MCD.US,D,19740430,000000,0.943997,0.943997,0.929637,0.936817,4621915.988509,0
+MCD.US,D,19740501,000000,0.936817,0.965636,0.929637,0.957864,3653352.7750516,0
+MCD.US,D,19740502,000000,0.957864,0.965636,0.936817,0.951079,3794957.2667123,0
+MCD.US,D,19740503,000000,0.943997,0.943997,0.936817,0.936817,1433018.3815557,0
+MCD.US,D,19740506,000000,0.936817,0.957864,0.929637,0.951079,1132819.6654386,0
+MCD.US,D,19740507,000000,0.957864,0.993862,0.957864,0.972421,2979321.9832246,0
+MCD.US,D,19740508,000000,0.972421,1.00822,0.965636,0.993862,2192013.0884675,0
+MCD.US,D,19740509,000000,1.00084,1.0512,1.00084,1.03694,3947886.2134225,0
+MCD.US,D,19740510,000000,1.03694,1.03694,0.993862,0.993862,2248651.6315624,0
+MCD.US,D,19740513,000000,0.993862,1.00084,0.979405,0.993862,2316624.7971113,0
+MCD.US,D,19740514,000000,0.993862,1.00822,0.986683,0.993862,2146697.9836818,0
+MCD.US,D,19740515,000000,0.993862,1.0151,0.993862,1.00084,7448305.974802,0
+MCD.US,D,19740516,000000,1.00084,1.02956,1.00084,1.00084,3109594.9026526,0
+MCD.US,D,19740517,000000,0.993862,0.993862,0.972421,0.979405,2633811.2125431,0
+MCD.US,D,19740520,000000,0.979405,0.993862,0.979405,0.986683,1467002.9308492,0
+MCD.US,D,19740521,000000,0.993862,1.0151,0.993862,1.00822,2271311.7258065,0
+MCD.US,D,19740522,000000,1.00822,1.0151,0.993862,0.993862,1721886.5421805,0
+MCD.US,D,19740523,000000,0.993862,1.00084,0.979405,0.993862,3930892.4136651,0
+MCD.US,D,19740524,000000,0.993862,1.02956,0.993862,1.02258,3800619.4942371,0
+MCD.US,D,19740528,000000,1.02258,1.02258,1.00822,1.02258,1625597.1553056,0
+MCD.US,D,19740529,000000,1.02258,1.02258,0.972421,0.972421,3058620.6205635,0
+MCD.US,D,19740530,000000,0.972421,0.986683,0.957864,0.965636,5018403.0747606,0
+MCD.US,D,19740531,000000,0.965636,0.972421,0.957864,0.957864,1931460.1324283,0
+MCD.US,D,19740603,000000,0.957864,0.986683,0.943997,0.986683,2883031.5796093,0
+MCD.US,D,19740604,000000,0.986683,1.00822,0.986683,0.986683,3341825.5369232,0
+MCD.US,D,19740605,000000,0.986683,1.00822,0.986683,0.993862,2588500.1747192,0
+MCD.US,D,19740606,000000,0.993862,1.02956,0.993862,1.02956,4163123.0479355,0
+MCD.US,D,19740607,000000,1.02956,1.0512,1.02956,1.03694,6304155.7538713,0
+MCD.US,D,19740610,000000,1.03694,1.10845,1.02258,1.10845,5737746.9378924,0
+MCD.US,D,19740611,000000,1.10107,1.10107,1.07943,1.07943,5165667.7604652,0
+MCD.US,D,19740612,000000,1.07943,1.07943,1.05809,1.07943,2022087.2917784,0
+MCD.US,D,19740613,000000,1.07943,1.10845,1.07943,1.08681,5624465.7847408,0
+MCD.US,D,19740614,000000,1.07943,1.07943,1.06547,1.07245,2866041.8468135,0
+MCD.US,D,19740617,000000,1.07245,1.09449,1.07245,1.07943,1812519.8019734,0
+MCD.US,D,19740618,000000,1.07943,1.07943,1.03694,1.03694,3726989.1848656,0
+MCD.US,D,19740619,000000,1.03694,1.04372,1.00822,1.02258,2990652.5387168,0
+MCD.US,D,19740620,000000,1.02258,1.02258,1.00084,1.00084,2979321.9832246,0
+MCD.US,D,19740621,000000,0.972421,0.972421,0.957864,0.965636,4282069.4788332,0
+MCD.US,D,19740624,000000,0.965636,0.986683,0.957864,0.965636,3013306.5325181,0
+MCD.US,D,19740625,000000,0.972421,0.986683,0.972421,0.979405,3517410.5109155,0
+MCD.US,D,19740626,000000,0.901017,0.901017,0.857937,0.857937,15123182.389832,0
+MCD.US,D,19740627,000000,0.850954,0.850954,0.829317,0.829317,9068242.9360638,0
+MCD.US,D,19740628,000000,0.829317,0.850954,0.815154,0.836693,5256294.9198154,0
+MCD.US,D,19740701,000000,0.836693,0.8721,0.829317,0.84348,5420559.50572,0
+MCD.US,D,19740702,000000,0.84348,0.850954,0.815154,0.822235,3800619.4942371,0
+MCD.US,D,19740703,000000,0.822235,0.84348,0.822235,0.836693,3222876.0558042,0
+MCD.US,D,19740705,000000,0.836693,0.836693,0.815154,0.836693,1297082.2178624,0
+MCD.US,D,19740708,000000,0.672247,0.672247,0.643625,0.672247,13367302.147693,0
+MCD.US,D,19740709,000000,0.672247,0.700769,0.672247,0.686311,10761815.290398,0
+MCD.US,D,19740710,000000,0.686311,0.700769,0.636446,0.643625,8377222.4114412,0
+MCD.US,D,19740711,000000,0.643625,0.686311,0.643625,0.679328,7425657.0647029,0
+MCD.US,D,19740712,000000,0.70785,0.743749,0.70785,0.743749,10642871.909724,0
+MCD.US,D,19740715,000000,0.743749,0.757912,0.736274,0.75083,6253181.471782,0
+MCD.US,D,19740716,000000,0.75083,0.75083,0.736274,0.75083,4497305.2966057,0
+MCD.US,D,19740717,000000,0.75083,0.75083,0.700769,0.743749,8014720.8912235,0
+MCD.US,D,19740718,000000,0.757912,0.786729,0.757912,0.764994,6536389.4383629,0
+MCD.US,D,19740719,000000,0.764994,0.793811,0.757912,0.764994,2752759.6769216,0
+MCD.US,D,19740722,000000,0.764994,0.779451,0.757912,0.779451,3438121.0242407,0
+MCD.US,D,19740723,000000,0.779451,0.793811,0.772173,0.772173,3455108.7235555,0
+MCD.US,D,19740724,000000,0.772173,0.779451,0.764994,0.772173,2039083.1250168,0
+MCD.US,D,19740725,000000,0.772173,0.772173,0.75083,0.75083,2492210.7878442,0
+MCD.US,D,19740726,000000,0.743749,0.743749,0.722211,0.722211,2384590.845477,0
+MCD.US,D,19740729,000000,0.71503,0.71503,0.693392,0.70785,3704327.0571407,0
+MCD.US,D,19740730,000000,0.70785,0.71503,0.700769,0.70785,4757853.1689426,0
+MCD.US,D,19740731,000000,0.70785,0.70785,0.664969,0.664969,3942225.0026382,0
+MCD.US,D,19740801,000000,0.664969,0.679328,0.643625,0.672247,7391668.4484477,0
+MCD.US,D,19740802,000000,0.672247,0.686311,0.664969,0.672247,3171901.773715,0
+MCD.US,D,19740805,000000,0.672247,0.722211,0.672247,0.71503,4083823.3938562,0
+MCD.US,D,19740806,000000,0.743749,0.772173,0.743749,0.743749,9600673.3031917,0
+MCD.US,D,19740807,000000,0.743749,0.779451,0.743749,0.772173,4978752.2309804,0
+MCD.US,D,19740808,000000,0.772173,0.772173,0.71503,0.71503,5562160.9471594,0
+MCD.US,D,19740809,000000,0.71503,0.736274,0.71503,0.722211,3879918.1315759,0
+MCD.US,D,19740812,000000,0.722211,0.736274,0.693392,0.700769,2718773.0941472,0
+MCD.US,D,19740813,000000,0.693392,0.693392,0.672247,0.679328,3534406.3441539,0
+MCD.US,D,19740814,000000,0.679328,0.679328,0.664969,0.672247,4740861.4026661,0
+MCD.US,D,19740815,000000,0.672247,0.686311,0.664969,0.672247,4621915.988509,0
+MCD.US,D,19740816,000000,0.672247,0.679328,0.650707,0.650707,3166240.5629306,0
+MCD.US,D,19740819,000000,0.650707,0.664969,0.636446,0.657788,4593594.6834807,0
+MCD.US,D,19740820,000000,0.657788,0.679328,0.643625,0.664969,5414892.194493,0
+MCD.US,D,19740821,000000,0.664969,0.664969,0.593367,0.600842,4791841.785198,0
+MCD.US,D,19740822,000000,0.586679,0.586679,0.536518,0.557861,13712818.002076,0
+MCD.US,D,19740823,000000,0.557861,0.579106,0.543501,0.543501,4706875.8366322,0
+MCD.US,D,19740826,000000,0.543501,0.593367,0.543501,0.586679,6474077.4835985,0
+MCD.US,D,19740827,000000,0.586679,0.593367,0.557861,0.572417,4791841.785198,0
+MCD.US,D,19740828,000000,0.579106,0.607825,0.579106,0.586679,4327383.5668784,0
+MCD.US,D,19740829,000000,0.586679,0.600842,0.579106,0.600842,3511750.3168718,0
+MCD.US,D,19740830,000000,0.600842,0.636446,0.600842,0.615005,7606905.2829606,0
+MCD.US,D,19740903,000000,0.615005,0.615005,0.572417,0.572417,4621915.988509,0
+MCD.US,D,19740904,000000,0.550878,0.550878,0.514979,0.529043,15808543.737149,0
+MCD.US,D,19740905,000000,0.529043,0.550878,0.521864,0.550878,7827807.3952198,0
+MCD.US,D,19740906,000000,0.550878,0.557861,0.529043,0.529043,5907671.717841,0
+MCD.US,D,19740909,000000,0.529043,0.529043,0.493144,0.500521,3913900.6473885,0
+MCD.US,D,19740910,000000,0.500521,0.514979,0.500521,0.507799,3143586.5691294,0
+MCD.US,D,19740911,000000,0.507799,0.521864,0.507799,0.507799,4536952.073424,0
+MCD.US,D,19740912,000000,0.507799,0.507799,0.493144,0.493144,3330497.0149118,0
+MCD.US,D,19740913,000000,0.493144,0.493144,0.479335,0.479335,5437551.2719966,0
+MCD.US,D,19740916,000000,0.479335,0.521864,0.479335,0.514979,5403563.6724818,0
+MCD.US,D,19740917,000000,0.514979,0.536518,0.507799,0.514979,4984415.4752457,0
+MCD.US,D,19740918,000000,0.514979,0.521864,0.500521,0.521864,4032851.145248,0
+MCD.US,D,19740919,000000,0.536518,0.550878,0.536518,0.536518,4616253.7609841,0
+MCD.US,D,19740920,000000,0.536518,0.536518,0.521864,0.521864,5001414.3587053,0
+MCD.US,D,19740923,000000,0.521864,0.536518,0.507799,0.514979,2934010.9454006,0
+MCD.US,D,19740924,000000,0.507799,0.507799,0.493144,0.493144,2446898.7332798,0
+MCD.US,D,19740925,000000,0.493144,0.521864,0.479335,0.479335,7567256.4726613,0
+MCD.US,D,19740926,000000,0.464701,0.464701,0.457659,0.464701,4350039.5941606,0
+MCD.US,D,19740927,000000,0.464701,0.486211,0.436169,0.44326,3511750.3168718,0
+MCD.US,D,19740930,000000,0.436169,0.436169,0.414855,0.428949,5409229.9669682,0
+MCD.US,D,19741001,000000,0.428949,0.457659,0.414855,0.450597,5103365.9731051,0
+MCD.US,D,19741002,000000,0.450597,0.457659,0.428949,0.436169,2293963.6861268,0
+MCD.US,D,19741003,000000,0.436169,0.436169,0.421848,0.428949,2305295.2583595,0
+MCD.US,D,19741004,000000,0.421848,0.421848,0.371845,0.371845,5516848.892595,0
+MCD.US,D,19741007,000000,0.393394,0.414855,0.393394,0.414855,7714520.1416256,0
+MCD.US,D,19741008,000000,0.414855,0.421848,0.400467,0.407488,8547144.1411683,0
+MCD.US,D,19741009,000000,0.407488,0.450597,0.393394,0.450597,7323699.3498606,0
+MCD.US,D,19741010,000000,0.464701,0.479335,0.464701,0.464701,12772573.043426,0
+MCD.US,D,19741011,000000,0.464701,0.507799,0.457659,0.500521,9566686.7204173,0
+MCD.US,D,19741014,000000,0.514979,0.557861,0.514979,0.529043,11951279.599375,0
+MCD.US,D,19741015,000000,0.529043,0.529043,0.507799,0.521864,7714520.1416256,0
+MCD.US,D,19741016,000000,0.521864,0.550878,0.514979,0.529043,6638341.0527628,0
+MCD.US,D,19741017,000000,0.529043,0.557861,0.529043,0.543501,7663544.8427959,0
+MCD.US,D,19741018,000000,0.557861,0.572417,0.557861,0.564845,7918428.4541272,0
+MCD.US,D,19741021,000000,0.564845,0.615005,0.550878,0.615005,8026048.3964944,0
+MCD.US,D,19741022,000000,0.615005,0.636446,0.593367,0.593367,11837995.396002,0
+MCD.US,D,19741023,000000,0.586679,0.586679,0.557861,0.557861,9096566.274573,0
+MCD.US,D,19741024,000000,0.557861,0.557861,0.536518,0.557861,8269607.5527762,0
+MCD.US,D,19741025,000000,0.557861,0.579106,0.557861,0.564845,4876802.6500616,0
+MCD.US,D,19741028,000000,0.564845,0.579106,0.543501,0.572417,4191446.3864447,0
+MCD.US,D,19741029,000000,0.572417,0.586679,0.572417,0.586679,5992630.5492238,0
+MCD.US,D,19741030,000000,0.586679,0.621987,0.586679,0.621987,11288574.279338,0
+MCD.US,D,19741031,000000,0.621987,0.636446,0.607825,0.615005,8218628.1869848,0
+MCD.US,D,19741101,000000,0.615005,0.629364,0.600842,0.615005,4837155.8732433,0
+MCD.US,D,19741104,000000,0.600842,0.600842,0.586679,0.593367,5278955.0140594,0
+MCD.US,D,19741105,000000,0.593367,0.643625,0.593367,0.643625,7153772.536431,0
+MCD.US,D,19741106,000000,0.643625,0.679328,0.636446,0.636446,11356545.411406,0
+MCD.US,D,19741107,000000,0.636446,0.693392,0.629364,0.686311,8235619.9532613,0
+MCD.US,D,19741108,000000,0.686311,0.686311,0.664969,0.679328,3613697.8643097,0
+MCD.US,D,19741111,000000,0.679328,0.686311,0.672247,0.672247,2628151.0184992,0
+MCD.US,D,19741112,000000,0.672247,0.679328,0.629364,0.629364,3511750.3168718,0
+MCD.US,D,19741113,000000,0.629364,0.636446,0.607825,0.615005,10886428.015783,0
+MCD.US,D,19741114,000000,0.615005,0.615005,0.579106,0.593367,8377222.4114412,0
+MCD.US,D,19741115,000000,0.593367,0.600842,0.579106,0.586679,3891246.6535872,0
+MCD.US,D,19741118,000000,0.564845,0.564845,0.550878,0.557861,5329926.2459272,0
+MCD.US,D,19741119,000000,0.557861,0.557861,0.529043,0.529043,7125454.281624,0
+MCD.US,D,19741120,000000,0.529043,0.550878,0.529043,0.536518,4304726.5228558,0
+MCD.US,D,19741121,000000,0.543501,0.572417,0.543501,0.564845,4871135.3388346,0
+MCD.US,D,19741122,000000,0.572417,0.593367,0.572417,0.572417,5992630.5492238,0
+MCD.US,D,19741125,000000,0.572417,0.586679,0.557861,0.586679,4100819.2270945,0
+MCD.US,D,19741126,000000,0.586679,0.615005,0.586679,0.607825,6581700.4761869,0
+MCD.US,D,19741127,000000,0.607825,0.629364,0.593367,0.607825,7589910.4664628,0
+MCD.US,D,19741129,000000,0.607825,0.607825,0.586679,0.593367,2747097.4493969,0
+MCD.US,D,19741202,000000,0.586679,0.586679,0.557861,0.564845,3205891.4067108,0
+MCD.US,D,19741203,000000,0.564845,0.586679,0.550878,0.579106,3392803.8859741,0
+MCD.US,D,19741204,000000,0.579106,0.586679,0.564845,0.586679,2866041.8468135,0
+MCD.US,D,19741205,000000,0.586679,0.586679,0.543501,0.543501,2497874.0321094,0
+MCD.US,D,19741206,000000,0.543501,0.557861,0.529043,0.529043,3760973.7341591,0
+MCD.US,D,19741209,000000,0.529043,0.564845,0.529043,0.557861,5437551.2719966,0
+MCD.US,D,19741210,000000,0.572417,0.586679,0.572417,0.572417,4825823.2842702,0
+MCD.US,D,19741211,000000,0.572417,0.607825,0.572417,0.572417,5868015.7903586,0
+MCD.US,D,19741212,000000,0.572417,0.586679,0.543501,0.557861,3936557.6914112,0
+MCD.US,D,19741213,000000,0.557861,0.586679,0.557861,0.564845,3103930.641647,0
+MCD.US,D,19741216,000000,0.564845,0.586679,0.557861,0.572417,3075612.38684,0
+MCD.US,D,19741217,000000,0.572417,0.586679,0.557861,0.564845,15106192.657035,0
+MCD.US,D,19741218,000000,0.564845,0.572417,0.529043,0.536518,8603785.7344846,0
+MCD.US,D,19741219,000000,0.536518,0.557861,0.529043,0.529043,11753036.564619,0
+MCD.US,D,19741220,000000,0.529043,0.529043,0.471732,0.471732,14624737.588736,0
+MCD.US,D,19741223,000000,0.471732,0.500521,0.471732,0.493144,6088919.9360986,0
+MCD.US,D,19741224,000000,0.500521,0.507799,0.500521,0.507799,2475216.9880867,0
+MCD.US,D,19741226,000000,0.507799,0.521864,0.507799,0.514979,3460775.0180421,0
+MCD.US,D,19741227,000000,0.514979,0.514979,0.500521,0.507799,2877365.2851226,0
+MCD.US,D,19741230,000000,0.500521,0.500521,0.486211,0.500521,5754738.7041689,0
+MCD.US,D,19741231,000000,0.500521,0.514979,0.500521,0.514979,3449446.4960308,0
+MCD.US,D,19750102,000000,0.514979,0.529043,0.514979,0.521864,3862927.3820397,0
+MCD.US,D,19750103,000000,0.521864,0.529043,0.507799,0.521864,5018403.0747606,0
+MCD.US,D,19750106,000000,0.521864,0.536518,0.514979,0.514979,2984990.3111921,0
+MCD.US,D,19750107,000000,0.514979,0.514979,0.507799,0.507799,2775414.6874633,0
+MCD.US,D,19750108,000000,0.507799,0.507799,0.471732,0.471732,3659018.0527976,0
+MCD.US,D,19750109,000000,0.471732,0.514979,0.471732,0.514979,3653352.7750516,0
+MCD.US,D,19750110,000000,0.514979,0.536518,0.500521,0.507799,6122908.5523539,0
+MCD.US,D,19750113,000000,0.507799,0.507799,0.486211,0.486211,3511750.3168718,0
+MCD.US,D,19750114,000000,0.486211,0.500521,0.486211,0.486211,5307272.2521259,0
+MCD.US,D,19750115,000000,0.493144,0.536518,0.493144,0.536518,4956099.2539196,0
+MCD.US,D,19750116,000000,0.536518,0.536518,0.507799,0.507799,4191446.3864447,0
+MCD.US,D,19750117,000000,0.507799,0.521864,0.493144,0.493144,2730101.6161585,0
+MCD.US,D,19750120,000000,0.493144,0.514979,0.486211,0.514979,3171901.773715,0
+MCD.US,D,19750121,000000,0.514979,0.521864,0.507799,0.507799,2469551.7103406,0
+MCD.US,D,19750122,000000,0.507799,0.514979,0.500521,0.507799,3562724.5989609,0
+MCD.US,D,19750123,000000,0.507799,0.529043,0.507799,0.521864,5352585.3234308,0
+MCD.US,D,19750124,000000,0.521864,0.543501,0.521864,0.536518,8807690.996765,0
+MCD.US,D,19750127,000000,0.557861,0.586679,0.557861,0.579106,14165947.698385,0
+MCD.US,D,19750128,000000,0.579106,0.586679,0.564845,0.564845,11067677.250781,0
+MCD.US,D,19750129,000000,0.564845,0.615005,0.564845,0.600842,10512589.839631,0
+MCD.US,D,19750130,000000,0.600842,0.607825,0.572417,0.572417,6649669.574774,0
+MCD.US,D,19750131,000000,0.572417,0.607825,0.572417,0.600842,5171332.0214708,0
+MCD.US,D,19750203,000000,0.600842,0.600842,0.586679,0.593367,5256294.9198154,0
+MCD.US,D,19750204,000000,0.593367,0.593367,0.572417,0.579106,5528173.3476445,0
+MCD.US,D,19750205,000000,0.579106,0.629364,0.572417,0.621987,8343239.8956285,0
+MCD.US,D,19750206,000000,0.621987,0.657788,0.621987,0.629364,16323974.204078,0
+MCD.US,D,19750207,000000,0.629364,0.643625,0.621987,0.643625,5284623.3420268,0
+MCD.US,D,19750210,000000,0.643625,0.650707,0.636446,0.643625,7034830.1724952,0
+MCD.US,D,19750211,000000,0.643625,0.672247,0.636446,0.672247,7476633.380273,0
+MCD.US,D,19750212,000000,0.672247,0.693392,0.672247,0.693392,6706309.1346093,0
+MCD.US,D,19750213,000000,0.693392,0.736274,0.693392,0.700769,22124029.029773,0
+MCD.US,D,19750214,000000,0.700769,0.71503,0.686311,0.71503,11458501.092768,0
+MCD.US,D,19750218,000000,0.71503,0.722211,0.700769,0.70785,6202204.1394714,0
+MCD.US,D,19750219,000000,0.70785,0.729488,0.700769,0.722211,4078160.1495911,0
+MCD.US,D,19750220,000000,0.729488,0.764994,0.729488,0.757912,6009624.3489811,0
+MCD.US,D,19750221,000000,0.757912,0.757912,0.729488,0.736274,6343809.6478726,0
+MCD.US,D,19750224,000000,0.729488,0.729488,0.71503,0.722211,4321720.3226132,0
+MCD.US,D,19750225,000000,0.722211,0.722211,0.686311,0.700769,8178981.4101664,0
+MCD.US,D,19750226,000000,0.700769,0.71503,0.693392,0.71503,6428768.4792553,0
+MCD.US,D,19750227,000000,0.71503,0.722211,0.71503,0.71503,4729537.964357,0
+MCD.US,D,19750228,000000,0.71503,0.71503,0.700769,0.71503,6122908.5523539,0
+MCD.US,D,19750303,000000,0.71503,0.729488,0.71503,0.729488,5222314.4374836,0
+MCD.US,D,19750304,000000,0.729488,0.75083,0.729488,0.729488,9544030.693135,0
+MCD.US,D,19750305,000000,0.729488,0.75083,0.722211,0.722211,5160011.633383,0
+MCD.US,D,19750306,000000,0.722211,0.743749,0.71503,0.743749,4384024.1434541,0
+MCD.US,D,19750307,000000,0.743749,0.772173,0.743749,0.764994,8235619.9532613,0
+MCD.US,D,19750310,000000,0.764994,0.779451,0.757912,0.779451,5063717.1628059,0
+MCD.US,D,19750311,000000,0.779451,0.779451,0.764994,0.764994,4871135.3388346,0
+MCD.US,D,19750312,000000,0.757912,0.757912,0.743749,0.743749,4253746.140324,0
+MCD.US,D,19750313,000000,0.743749,0.757912,0.729488,0.75083,5346918.0122038,0
+MCD.US,D,19750314,000000,0.75083,0.757912,0.75083,0.75083,3098266.3806413,0
+MCD.US,D,19750317,000000,0.75083,0.779451,0.75083,0.779451,2996312.7327607,0
+MCD.US,D,19750318,000000,0.779451,0.800696,0.764994,0.764994,6015288.6099868,0
+MCD.US,D,19750319,000000,0.757912,0.757912,0.736274,0.75083,6179545.061968,0
+MCD.US,D,19750320,000000,0.75083,0.779451,0.75083,0.764994,3851596.8265475,0
+MCD.US,D,19750321,000000,0.764994,0.764994,0.743749,0.75083,2209001.8045227,0
+MCD.US,D,19750324,000000,0.736274,0.736274,0.70785,0.729488,4389684.3374981,0
+MCD.US,D,19750325,000000,0.729488,0.757912,0.722211,0.75083,5075040.601115,0
+MCD.US,D,19750326,000000,0.772173,0.779451,0.772173,0.772173,3211554.650976,0
+MCD.US,D,19750327,000000,0.772173,0.786729,0.772173,0.772173,1863490.0171008,0
+MCD.US,D,19750331,000000,0.772173,0.772173,0.764994,0.764994,1999432.2812367,0
+MCD.US,D,19750401,000000,0.764994,0.779451,0.757912,0.772173,2384590.845477,0
+MCD.US,D,19750402,000000,0.772173,0.793811,0.772173,0.786729,3568390.8934474,0
+MCD.US,D,19750403,000000,0.786729,0.829317,0.786729,0.800696,5239300.1033176,0
+MCD.US,D,19750404,000000,0.800696,0.836693,0.800696,0.829317,5896341.1623487,0
+MCD.US,D,19750407,000000,0.829317,0.857937,0.829317,0.857937,5029733.6302528,0
+MCD.US,D,19750408,000000,0.857937,0.865215,0.836693,0.836693,6853574.8370544,0
+MCD.US,D,19750409,000000,0.836693,0.850954,0.836693,0.84348,5363908.7617399,0
+MCD.US,D,19750410,000000,0.84348,0.850954,0.822235,0.829317,4531287.8124183,0
+MCD.US,D,19750411,000000,0.829317,0.836693,0.815154,0.829317,3426790.4687485,0
+MCD.US,D,19750414,000000,0.829317,0.836693,0.822235,0.829317,4638906.7380451,0
+MCD.US,D,19750415,000000,0.829317,0.836693,0.815154,0.822235,9527036.8933776,0
+MCD.US,D,19750416,000000,0.822235,0.822235,0.800696,0.822235,6762953.7781468,0
+MCD.US,D,19750417,000000,0.836693,0.850954,0.836693,0.836693,8892655.9285903,0
+MCD.US,D,19750418,000000,0.836693,0.886362,0.829317,0.857937,7493621.0795877,0
+MCD.US,D,19750421,000000,0.857937,0.8721,0.857937,0.865215,4837155.8732433,0
+MCD.US,D,19750422,000000,0.8721,0.886362,0.8721,0.8721,5562160.9471594,0
+MCD.US,D,19750423,000000,0.8721,0.886362,0.865215,0.865215,2531856.5479221,0
+MCD.US,D,19750424,000000,0.865215,0.915179,0.850954,0.89364,3035965.6100218,0
+MCD.US,D,19750425,000000,0.908197,0.936817,0.908197,0.929637,3194562.8846994,0
+MCD.US,D,19750428,000000,0.929637,0.936817,0.908197,0.929637,5414892.194493,0
+MCD.US,D,19750429,000000,0.929637,0.951079,0.908197,0.908197,6168219.5901779,0
+MCD.US,D,19750430,000000,0.908197,0.951079,0.89364,0.951079,4242419.6517935,0
+MCD.US,D,19750501,000000,0.951079,0.972421,0.943997,0.965636,4412342.3982612,0
+MCD.US,D,19750502,000000,0.965636,0.965636,0.929637,0.936817,3851596.8265475,0
+MCD.US,D,19750505,000000,0.936817,0.951079,0.922458,0.951079,4083823.3938562,0
+MCD.US,D,19750506,000000,0.951079,0.951079,0.922458,0.936817,3557058.3044744,0
+MCD.US,D,19750507,000000,0.936817,0.936817,0.922458,0.929637,4519961.3238879,0
+MCD.US,D,19750508,000000,0.929637,0.943997,0.929637,0.936817,1076183.1558247,0
+MCD.US,D,19750509,000000,0.936817,0.957864,0.936817,0.943997,1818179.9960173,0
+MCD.US,D,19750512,000000,0.957864,0.986683,0.957864,0.965636,4140472.1043556,0
+MCD.US,D,19750513,000000,0.965636,1.02258,0.965636,1.0151,4044172.5500762,0
+MCD.US,D,19750514,000000,1.02956,1.05809,1.02956,1.03694,7335021.7714292,0
+MCD.US,D,19750515,000000,1.03694,1.04372,0.993862,0.993862,5902004.406614,0
+MCD.US,D,19750516,000000,0.993862,1.00084,0.972421,0.979405,3936557.6914112,0
+MCD.US,D,19750519,000000,0.979405,1.00084,0.957864,0.993862,6338142.3366457,0
+MCD.US,D,19750520,000000,0.993862,1.00822,0.979405,0.993862,4174451.5699469,0
+MCD.US,D,19750521,000000,0.993862,0.993862,0.957864,0.965636,3268194.2108112,0
+MCD.US,D,19750522,000000,0.965636,0.979405,0.943997,0.951079,2378930.6514331,0
+MCD.US,D,19750523,000000,0.951079,0.957864,0.951079,0.957864,3625031.4700232,0
+MCD.US,D,19750527,000000,0.957864,0.965636,0.951079,0.957864,2713106.7996607,0
+MCD.US,D,19750528,000000,0.957864,0.957864,0.922458,0.929637,6145564.5796361,0
+MCD.US,D,19750529,000000,0.929637,0.943997,0.929637,0.936817,2679125.3005885,0
+MCD.US,D,19750530,000000,0.943997,0.951079,0.943997,0.943997,6457088.7675432,0
+MCD.US,D,19750602,000000,0.943997,0.957864,0.936817,0.943997,4531287.8124183,0
+MCD.US,D,19750603,000000,0.943997,0.943997,0.922458,0.922458,3137918.241162,0
+MCD.US,D,19750604,000000,0.922458,0.922458,0.901017,0.908197,4338711.0721494,0
+MCD.US,D,19750605,000000,0.908197,0.915179,0.908197,0.915179,2186347.8107214,0
+MCD.US,D,19750606,000000,0.915179,0.922458,0.908197,0.915179,2656469.2733062,0
+MCD.US,D,19750609,000000,0.915179,0.922458,0.901017,0.901017,2503542.3600768,0
+MCD.US,D,19750610,000000,0.901017,0.901017,0.8721,0.89364,2900029.4463284,0
+MCD.US,D,19750611,000000,0.89364,0.915179,0.886362,0.886362,2090056.3903655,0
+MCD.US,D,19750612,000000,0.886362,0.886362,0.886362,0.886362,1738882.3754188,0
+MCD.US,D,19750613,000000,0.886362,0.915179,0.886362,0.915179,1223452.9252314,0
+MCD.US,D,19750616,000000,0.915179,0.951079,0.915179,0.951079,1704900.8763466,0
+MCD.US,D,19750617,000000,0.951079,0.951079,0.936817,0.936817,2560178.8696908,0
+MCD.US,D,19750618,000000,0.936817,0.943997,0.929637,0.943997,1319738.2451445,0
+MCD.US,D,19750619,000000,0.943997,0.951079,0.936817,0.943997,2305295.2583595,0
+MCD.US,D,19750620,000000,0.943997,0.965636,0.943997,0.943997,2571506.3749618,0
+MCD.US,D,19750623,000000,0.943997,0.943997,0.936817,0.943997,2401580.5782727,0
+MCD.US,D,19750624,000000,0.951079,0.972421,0.951079,0.965636,5131689.3116143,0
+MCD.US,D,19750625,000000,0.965636,0.993862,0.965636,0.993862,3426790.4687485,0
+MCD.US,D,19750626,000000,0.993862,1.0151,0.993862,0.993862,4129136.4651611,0
+MCD.US,D,19750627,000000,0.993862,1.0151,0.986683,1.00822,1263097.6685689,0
+MCD.US,D,19750630,000000,1.00822,1.0151,0.993862,1.00084,4514300.1131035,0
+MCD.US,D,19750701,000000,1.00084,1.00084,0.972421,0.972421,2792410.5207017,0
+MCD.US,D,19750702,000000,0.972421,0.972421,0.951079,0.972421,2922683.4401298,0
+MCD.US,D,19750703,000000,0.972421,0.986683,0.972421,0.972421,3018973.8437451,0
+MCD.US,D,19750707,000000,0.965636,0.965636,0.943997,0.943997,2673461.0395827,0
+MCD.US,D,19750708,000000,0.943997,0.951079,0.929637,0.951079,2378930.6514331,0
+MCD.US,D,19750709,000000,0.957864,0.979405,0.957864,0.979405,5018403.0747606,0
+MCD.US,D,19750710,000000,0.979405,0.993862,0.972421,0.972421,4338711.0721494,0
+MCD.US,D,19750711,000000,0.972421,0.993862,0.965636,0.993862,2509198.4871589,0
+MCD.US,D,19750714,000000,0.993862,0.993862,0.979405,0.986683,2090056.3903655,0
+MCD.US,D,19750715,000000,0.993862,1.00822,0.993862,0.993862,2764089.2156734,0
+MCD.US,D,19750716,000000,0.993862,1.00084,0.972421,0.979405,2378930.6514331,0
+MCD.US,D,19750717,000000,0.979405,0.993862,0.951079,0.965636,2327952.3023821,0
+MCD.US,D,19750718,000000,0.965636,0.972421,0.965636,0.965636,1093171.8718799,0
+MCD.US,D,19750721,000000,0.965636,0.979405,0.965636,0.965636,1183799.0312301,0
+MCD.US,D,19750722,000000,0.965636,0.965636,0.957864,0.957864,1081842.3331281,0
+MCD.US,D,19750723,000000,0.957864,0.965636,0.915179,0.915179,2254315.8925681,0
+MCD.US,D,19750724,000000,0.908197,0.908197,0.886362,0.89364,5454541.0047923,0
+MCD.US,D,19750725,000000,0.89364,0.915179,0.865215,0.879378,4638906.7380451,0
+MCD.US,D,19750728,000000,0.879378,0.89364,0.879378,0.886362,2356272.59067,0
+MCD.US,D,19750729,000000,0.886362,0.901017,0.850954,0.865215,9249496.2380236,0
+MCD.US,D,19750730,000000,0.865215,0.886362,0.857937,0.8721,5080710.9625633,0
+MCD.US,D,19750731,000000,0.8721,0.886362,0.850954,0.850954,4978752.2309804,0
+MCD.US,D,19750801,000000,0.836693,0.836693,0.815154,0.829317,5165667.7604652,0
+MCD.US,D,19750804,000000,0.829317,0.829317,0.815154,0.822235,4633240.4435585,0
+MCD.US,D,19750805,000000,0.822235,0.84348,0.815154,0.822235,3500420.77812,0
+MCD.US,D,19750806,000000,0.822235,0.850954,0.822235,0.836693,4418008.6927477,0
+MCD.US,D,19750807,000000,0.836693,0.850954,0.822235,0.829317,3205891.4067108,0
+MCD.US,D,19750808,000000,0.829317,0.836693,0.807777,0.807777,2809400.2534974,0
+MCD.US,D,19750811,000000,0.807777,0.84348,0.807777,0.84348,1971110.9762084,0
+MCD.US,D,19750812,000000,0.84348,0.857937,0.822235,0.822235,4299063.2785905,0
+MCD.US,D,19750813,000000,0.815154,0.815154,0.779451,0.779451,4882466.9110673,0
+MCD.US,D,19750814,000000,0.779451,0.793811,0.779451,0.793811,2458221.1548485,0
+MCD.US,D,19750815,000000,0.793811,0.807777,0.793811,0.800696,2497874.0321094,0
+MCD.US,D,19750818,000000,0.800696,0.807777,0.793811,0.793811,1585949.3617469,0
+MCD.US,D,19750819,000000,0.786729,0.786729,0.772173,0.772173,2984990.3111921,0
+MCD.US,D,19750820,000000,0.764994,0.764994,0.743749,0.757912,6615682.9919996,0
+MCD.US,D,19750821,000000,0.757912,0.779451,0.75083,0.764994,2435565.1275662,0
+MCD.US,D,19750822,000000,0.764994,0.786729,0.764994,0.786729,3540066.5381978,0
+MCD.US,D,19750825,000000,0.786729,0.800696,0.786729,0.800696,2367597.0457197,0
+MCD.US,D,19750826,000000,0.793811,0.793811,0.779451,0.779451,2378930.6514331,0
+MCD.US,D,19750827,000000,0.779451,0.800696,0.779451,0.800696,2192013.0884675,0
+MCD.US,D,19750828,000000,0.800696,0.815154,0.800696,0.815154,5868015.7903586,0
+MCD.US,D,19750829,000000,0.815154,0.836693,0.807777,0.829317,4185779.0752178,0
+MCD.US,D,19750902,000000,0.829317,0.829317,0.807777,0.807777,3171901.773715,0
+MCD.US,D,19750903,000000,0.807777,0.807777,0.786729,0.807777,2622482.6905318,0
+MCD.US,D,19750904,000000,0.807777,0.822235,0.800696,0.815154,2973658.7389595,0
+MCD.US,D,19750905,000000,0.815154,0.815154,0.807777,0.807777,2112716.4846096,0
+MCD.US,D,19750908,000000,0.807777,0.815154,0.800696,0.807777,2271311.7258065,0
+MCD.US,D,19750909,000000,0.807777,0.815154,0.779451,0.779451,2356272.59067,0
+MCD.US,D,19750910,000000,0.779451,0.786729,0.764994,0.786729,2446898.7332798,0
+MCD.US,D,19750911,000000,0.786729,0.807777,0.786729,0.800696,1857831.8565378,0
+MCD.US,D,19750912,000000,0.800696,0.815154,0.793811,0.793811,2129704.1839244,0
+MCD.US,D,19750915,000000,0.793811,0.800696,0.786729,0.800696,1115829.932643,0
+MCD.US,D,19750916,000000,0.800696,0.807777,0.786729,0.793811,1767201.6469663,0
+MCD.US,D,19750917,000000,0.793811,0.800696,0.786729,0.800696,2282638.2143369,0
+MCD.US,D,19750918,000000,0.800696,0.836693,0.800696,0.829317,2509198.4871589,0
+MCD.US,D,19750919,000000,0.84348,0.879378,0.84348,0.865215,6020951.854252,0
+MCD.US,D,19750922,000000,0.865215,0.865215,0.836693,0.84348,4287735.7733197,0
+MCD.US,D,19750923,000000,0.84348,0.865215,0.836693,0.865215,3324831.7371657,0
+MCD.US,D,19750924,000000,0.865215,0.886362,0.865215,0.865215,5041063.1690045,0
+MCD.US,D,19750925,000000,0.865215,0.8721,0.84348,0.857937,3307840.9876296,0
+MCD.US,D,19750926,000000,0.857937,0.879378,0.857937,0.865215,3772298.1892087,0
+MCD.US,D,19750929,000000,0.865215,0.865215,0.84348,0.84348,1614269.6500348,0
+MCD.US,D,19750930,000000,0.836693,0.836693,0.807777,0.815154,3500420.77812,0
+MCD.US,D,19751001,000000,0.815154,0.829317,0.793811,0.800696,2786747.2764365,0
+MCD.US,D,19751002,000000,0.800696,0.829317,0.800696,0.822235,3353156.0924154,0
+MCD.US,D,19751003,000000,0.829317,0.857937,0.829317,0.857937,3930892.4136651,0
+MCD.US,D,19751006,000000,0.865215,0.886362,0.865215,0.879378,4378359.8824485,0
+MCD.US,D,19751007,000000,0.879378,0.908197,0.865215,0.908197,6315483.259142,0
+MCD.US,D,19751008,000000,0.908197,0.922458,0.901017,0.915179,9849893.6702579,0
+MCD.US,D,19751009,000000,0.915179,0.915179,0.901017,0.915179,4429336.1980186,0
+MCD.US,D,19751010,000000,0.915179,0.936817,0.901017,0.901017,3200229.179186,0
+MCD.US,D,19751013,000000,0.901017,0.936817,0.901017,0.936817,2350607.3129239,0
+MCD.US,D,19751014,000000,0.936817,0.951079,0.908197,0.915179,5346918.0122038,0
+MCD.US,D,19751015,000000,0.915179,0.929637,0.908197,0.922458,2418575.3947706,0
+MCD.US,D,19751016,000000,0.929637,0.943997,0.929637,0.929637,3942225.0026382,0
+MCD.US,D,19751017,000000,0.922458,0.922458,0.89364,0.901017,4485974.7411134,0
+MCD.US,D,19751020,000000,0.901017,0.922458,0.901017,0.915179,2520528.0259107,0
+MCD.US,D,19751021,000000,0.929637,0.943997,0.929637,0.936817,4808830.5012532,0
+MCD.US,D,19751022,000000,0.936817,0.936817,0.929637,0.936817,1835168.7120725,0
+MCD.US,D,19751023,000000,0.936817,0.943997,0.929637,0.943997,3528745.1333696,0
+MCD.US,D,19751024,000000,0.943997,0.943997,0.922458,0.929637,4514300.1131035,0
+MCD.US,D,19751027,000000,0.929637,0.929637,0.915179,0.929637,1710561.0703906,0
+MCD.US,D,19751028,000000,0.929637,0.936817,0.929637,0.929637,5029733.6302528,0
+MCD.US,D,19751029,000000,0.929637,0.929637,0.908197,0.922458,2616818.4295262,0
+MCD.US,D,19751030,000000,0.922458,0.922458,0.915179,0.922458,934579.68090434,0
+MCD.US,D,19751031,000000,0.922458,0.936817,0.915179,0.922458,2497874.0321094,0
+MCD.US,D,19751103,000000,0.922458,0.922458,0.908197,0.908197,1393374.6549587,0
+MCD.US,D,19751104,000000,0.908197,0.922458,0.901017,0.922458,1580283.0672602,0
+MCD.US,D,19751105,000000,0.929637,0.965636,0.929637,0.951079,5443216.5497427,0
+MCD.US,D,19751106,000000,0.951079,0.979405,0.951079,0.965636,4395350.6319846,0
+MCD.US,D,19751107,000000,0.965636,0.979405,0.965636,0.979405,2951002.7116772,0
+MCD.US,D,19751110,000000,0.979405,0.986683,0.972421,0.979405,2180679.482754,0
+MCD.US,D,19751111,000000,0.979405,0.993862,0.979405,0.993862,4191446.3864447,0
+MCD.US,D,19751112,000000,1.00084,1.0151,1.00084,1.0151,3239872.9057829,0
+MCD.US,D,19751113,000000,1.0151,1.02258,0.993862,1.00084,4848479.3115525,0
+MCD.US,D,19751114,000000,1.00084,1.00084,0.979405,0.986683,1914467.3494114,0
+MCD.US,D,19751117,000000,0.993862,1.00822,0.993862,1.00822,2327952.3023821,0
+MCD.US,D,19751118,000000,1.00822,1.0151,1.00084,1.00822,5205318.6042453,0
+MCD.US,D,19751119,000000,1.00084,1.00084,0.979405,0.993862,4808830.5012532,0
+MCD.US,D,19751120,000000,0.993862,1.00084,0.986683,0.986683,3307840.9876296,0
+MCD.US,D,19751121,000000,0.986683,0.986683,0.972421,0.986683,2605490.9242553,0
+MCD.US,D,19751124,000000,0.986683,0.993862,0.972421,0.993862,1404699.1100082,0
+MCD.US,D,19751125,000000,0.993862,1.00822,0.993862,1.00084,3030297.2820543,0
+MCD.US,D,19751126,000000,1.00084,1.00822,0.993862,1.00822,3398464.080018,0
+MCD.US,D,19751128,000000,1.00822,1.0151,1.00084,1.0151,2724440.4053742,0
+MCD.US,D,19751201,000000,1.0151,1.02956,1.00822,1.00822,4429336.1980186,0
+MCD.US,D,19751202,000000,1.00084,1.00084,0.979405,0.979405,3653352.7750516,0
+MCD.US,D,19751203,000000,0.965636,0.965636,0.943997,0.957864,7799485.073451,0
+MCD.US,D,19751204,000000,0.957864,0.965636,0.951079,0.965636,4253746.140324,0
+MCD.US,D,19751205,000000,0.965636,0.965636,0.943997,0.943997,3251202.4445347,0
+MCD.US,D,19751208,000000,0.943997,0.965636,0.936817,0.951079,2871704.0743383,0
+MCD.US,D,19751209,000000,0.951079,0.951079,0.936817,0.951079,5822711.8697177,0
+MCD.US,D,19751210,000000,0.951079,0.957864,0.943997,0.957864,3251202.4445347,0
+MCD.US,D,19751211,000000,0.957864,0.957864,0.943997,0.943997,2509198.4871589,0
+MCD.US,D,19751212,000000,0.943997,0.943997,0.936817,0.936817,1376378.8217204,0
+MCD.US,D,19751215,000000,0.936817,0.943997,0.929637,0.936817,3262526.8995843,0
+MCD.US,D,19751216,000000,0.936817,0.979405,0.936817,0.965636,4316054.0281267,0
+MCD.US,D,19751217,000000,0.965636,0.979405,0.965636,0.972421,3432450.6627924,0
+MCD.US,D,19751218,000000,0.972421,0.979405,0.965636,0.972421,3330497.0149118,0
+MCD.US,D,19751219,000000,0.972421,0.972421,0.965636,0.965636,3472101.5065726,0
+MCD.US,D,19751222,000000,0.965636,0.965636,0.957864,0.965636,2186347.8107214,0
+MCD.US,D,19751223,000000,0.965636,0.993862,0.965636,0.993862,3579719.4154588,0
+MCD.US,D,19751224,000000,0.993862,1.00084,0.993862,1.00084,1489662.0083528,0
+MCD.US,D,19751226,000000,1.00084,1.0151,1.00084,1.0151,1200791.814247,0
+MCD.US,D,19751229,000000,1.0151,1.02258,0.993862,1.00084,1676577.5378374,0
+MCD.US,D,19751230,000000,1.00084,1.0151,1.00084,1.00822,1348057.516692,0
+MCD.US,D,19751231,000000,1.00822,1.02258,1.00084,1.02258,1937123.3766935,0
+MCD.US,D,19760102,000000,1.02258,1.04372,1.02258,1.03694,1772869.9749337,0
+MCD.US,D,19760105,000000,1.03694,1.04372,1.02956,1.03694,4338711.0721494,0
+MCD.US,D,19760106,000000,1.03694,1.0512,1.02956,1.02956,4151790.4589625,0
+MCD.US,D,19760107,000000,1.02956,1.03694,1.02258,1.02258,6185214.4066758,0
+MCD.US,D,19760108,000000,1.02258,1.04372,1.0151,1.03694,4599256.9110054,0
+MCD.US,D,19760109,000000,1.04372,1.05809,1.04372,1.0512,5930327.7451231,0
+MCD.US,D,19760112,000000,1.0512,1.07245,1.04372,1.07245,8586791.9347272,0
+MCD.US,D,19760113,000000,1.07245,1.07943,1.0512,1.0512,7233074.2239912,0
+MCD.US,D,19760114,000000,1.0512,1.07943,1.0512,1.07245,3137918.241162,0
+MCD.US,D,19760115,000000,1.07245,1.09449,1.06547,1.06547,8694416.9607966,0
+MCD.US,D,19760116,000000,1.06547,1.07943,1.0512,1.05809,5868015.7903586,0
+MCD.US,D,19760119,000000,1.05809,1.05809,1.04372,1.05809,6020951.854252,0
+MCD.US,D,19760120,000000,1.05809,1.05809,1.04372,1.05809,5024067.3357662,0
+MCD.US,D,19760121,000000,1.05809,1.08681,1.0512,1.07943,6037945.6540094,0
+MCD.US,D,19760122,000000,1.07943,1.09449,1.07245,1.08681,2497874.0321094,0
+MCD.US,D,19760123,000000,1.08681,1.10845,1.07943,1.09449,10705175.730563,0
+MCD.US,D,19760126,000000,1.09449,1.10107,1.07943,1.07943,3579719.4154588,0
+MCD.US,D,19760127,000000,1.07943,1.09449,1.05809,1.06547,3398464.080018,0
+MCD.US,D,19760128,000000,1.06547,1.06547,1.0512,1.05809,3024636.0712699,0
+MCD.US,D,19760129,000000,1.05809,1.07943,1.05809,1.07943,3981871.7794565,0
+MCD.US,D,19760130,000000,1.07943,1.09449,1.07943,1.09449,14924941.388556,0
+MCD.US,D,19760202,000000,1.09449,1.09449,1.07943,1.09449,4536952.073424,0
+MCD.US,D,19760203,000000,1.09449,1.09449,1.05809,1.07943,4055506.1557897,0
+MCD.US,D,19760204,000000,1.07943,1.08681,1.07245,1.07943,4316054.0281267,0
+MCD.US,D,19760205,000000,1.07943,1.08681,1.07245,1.07943,4735201.2086223,0
+MCD.US,D,19760206,000000,1.07943,1.09449,1.07245,1.08681,5488527.5875667,0
+MCD.US,D,19760209,000000,1.08681,1.10107,1.07943,1.08681,4310389.7671211,0
+MCD.US,D,19760210,000000,1.08681,1.09449,1.07943,1.08681,1801187.2130003,0
+MCD.US,D,19760211,000000,1.08681,1.10107,1.07943,1.09449,3670348.6082899,0
+MCD.US,D,19760212,000000,1.09449,1.11523,1.08681,1.10845,5607469.9515026,0
+MCD.US,D,19760213,000000,1.10845,1.10845,1.08681,1.09449,3018973.8437451,0
+MCD.US,D,19760217,000000,1.09449,1.11523,1.09449,1.10845,3205891.4067108,0
+MCD.US,D,19760218,000000,1.10845,1.12989,1.10107,1.12271,5760401.9484341,0
+MCD.US,D,19760219,000000,1.12271,1.12989,1.11523,1.12271,3307840.9876296,0
+MCD.US,D,19760220,000000,1.12271,1.13687,1.12271,1.12989,4961759.4479635,0
+MCD.US,D,19760223,000000,1.12271,1.12271,1.10107,1.11523,2911351.8678971,0
+MCD.US,D,19760224,000000,1.11523,1.13687,1.10845,1.11523,6961194.7794215,0
+MCD.US,D,19760225,000000,1.11523,1.12989,1.09449,1.12989,4570941.7064198,0
+MCD.US,D,19760226,000000,1.12271,1.12271,1.10845,1.10845,2730101.6161585,0
+MCD.US,D,19760227,000000,1.10845,1.10845,1.07943,1.10107,2560178.8696908,0
+MCD.US,D,19760301,000000,1.10107,1.10107,1.07943,1.09449,1982440.5149602,0
+MCD.US,D,19760302,000000,1.09449,1.10845,1.09449,1.10107,3160576.301925,0
+MCD.US,D,19760303,000000,1.10107,1.10845,1.08681,1.10107,3126590.735891,0
+MCD.US,D,19760304,000000,1.10107,1.10107,1.07245,1.07245,3052959.4097792,0
+MCD.US,D,19760305,000000,1.07245,1.07245,1.0512,1.05809,4219761.5910304,0
+MCD.US,D,19760308,000000,1.06547,1.07943,1.06547,1.06547,2979321.9832246,0
+MCD.US,D,19760309,000000,1.07245,1.09449,1.07245,1.07943,5477198.0488149,0
+MCD.US,D,19760310,000000,1.07943,1.08681,1.07245,1.07943,1931460.1324283,0
+MCD.US,D,19760311,000000,1.07943,1.09449,1.07245,1.08681,2486548.5603194,0
+MCD.US,D,19760312,000000,1.08681,1.08681,1.05809,1.05809,1840836.0232995,0
+MCD.US,D,19760315,000000,1.05809,1.06547,1.05809,1.05809,2718773.0941472,0
+MCD.US,D,19760316,000000,1.05809,1.07943,1.0512,1.07943,3273856.4383361,0
+MCD.US,D,19760317,000000,1.07943,1.07943,1.07245,1.07943,2871704.0743383,0
+MCD.US,D,19760318,000000,1.07943,1.07943,1.0512,1.05809,3449446.4960308,0
+MCD.US,D,19760319,000000,1.05809,1.07245,1.05809,1.07245,2463890.4995563,0
+MCD.US,D,19760322,000000,1.07245,1.07245,1.05809,1.06547,2560178.8696908,0
+MCD.US,D,19760323,000000,1.06547,1.10107,1.05809,1.10107,3103930.641647,0
+MCD.US,D,19760324,000000,1.10107,1.12271,1.10107,1.10845,4916450.4436204,0
+MCD.US,D,19760325,000000,1.10845,1.11523,1.09449,1.09449,3862927.3820397,0
+MCD.US,D,19760326,000000,1.09449,1.10845,1.09449,1.09449,1104505.4775934,0
+MCD.US,D,19760329,000000,1.09449,1.10845,1.09449,1.10107,1036532.3120445,0
+MCD.US,D,19760330,000000,1.10107,1.12271,1.09449,1.11523,1064855.6505537,0
+MCD.US,D,19760331,000000,1.11523,1.12271,1.11523,1.12271,4769184.7411753,0
+MCD.US,D,19760401,000000,1.12271,1.12989,1.10845,1.11523,2809400.2534974,0
+MCD.US,D,19760402,000000,1.11523,1.12989,1.11523,1.12271,3460775.0180421,0
+MCD.US,D,19760405,000000,1.12989,1.15143,1.12989,1.14405,4293399.0175849,0
+MCD.US,D,19760406,000000,1.14405,1.15831,1.13687,1.13687,3455108.7235555,0
+MCD.US,D,19760407,000000,1.13687,1.14405,1.11523,1.11523,2390255.1064827,0
+MCD.US,D,19760408,000000,1.11523,1.11523,1.09449,1.10845,2826389.986293,0
+MCD.US,D,19760409,000000,1.10845,1.10845,1.08681,1.09449,2214668.0990093,0
+MCD.US,D,19760412,000000,1.09449,1.09449,1.07943,1.08681,1988106.8094468,0
+MCD.US,D,19760413,000000,1.08681,1.10107,1.07943,1.10107,1750214.9643919,0
+MCD.US,D,19760414,000000,1.09449,1.09449,1.07245,1.07245,1891813.35561,0
+MCD.US,D,19760415,000000,1.07245,1.07245,1.0512,1.0512,2939676.2231468,0
+MCD.US,D,19760419,000000,1.0512,1.06547,1.0512,1.06547,3285185.9770878,0
+MCD.US,D,19760420,000000,1.07245,1.08681,1.07245,1.08681,5766070.2764015,0
+MCD.US,D,19760421,000000,1.08681,1.12271,1.08681,1.10845,2815063.4977626,0
+MCD.US,D,19760422,000000,1.10845,1.11523,1.10107,1.10107,3772298.1892087,0
+MCD.US,D,19760423,000000,1.10107,1.10107,1.07943,1.07943,2990652.5387168,0
+MCD.US,D,19760426,000000,1.07943,1.08681,1.07943,1.08681,747660.08445788,0
+MCD.US,D,19760427,000000,1.08681,1.10107,1.07943,1.07943,2577172.6694482,0
+MCD.US,D,19760428,000000,1.07943,1.10107,1.07245,1.09449,2769747.3762364,0
+MCD.US,D,19760429,000000,1.09449,1.09449,1.07943,1.08681,1665252.0660474,0
+MCD.US,D,19760430,000000,1.08681,1.09449,1.07245,1.07943,3721320.8568981,0
+MCD.US,D,19760503,000000,1.07943,1.07943,1.07943,1.07943,3228545.4005122,0
+MCD.US,D,19760504,000000,1.07943,1.10845,1.07943,1.10845,3330497.0149118,0
+MCD.US,D,19760505,000000,1.10845,1.12271,1.08681,1.08681,5941654.2336535,0
+MCD.US,D,19760506,000000,1.08681,1.10845,1.08681,1.10107,2934010.9454006,0
+MCD.US,D,19760507,000000,1.10107,1.10845,1.10107,1.10845,3205891.4067108,0
+MCD.US,D,19760510,000000,1.10845,1.12271,1.10845,1.10845,3647686.4805649,0
+MCD.US,D,19760511,000000,1.10845,1.10845,1.08681,1.08681,5397896.3612547,0
+MCD.US,D,19760512,000000,1.08681,1.08681,1.05809,1.05809,4553947.9066623,0
+MCD.US,D,19760513,000000,1.0512,1.0512,1.02258,1.02258,6400447.1742271,0
+MCD.US,D,19760514,000000,1.02258,1.02258,1.00822,1.0151,4995749.0809592,0
+MCD.US,D,19760517,000000,1.0151,1.02258,1.00822,1.0151,2735762.8269428,0
+MCD.US,D,19760518,000000,1.0151,1.02258,1.0151,1.0151,6054934.3700647,0
+MCD.US,D,19760519,000000,1.0151,1.02258,0.979405,0.979405,10059467.260505,0
+MCD.US,D,19760520,000000,0.979405,0.979405,0.957864,0.972421,21399017.855413,0
+MCD.US,D,19760521,000000,0.972421,0.993862,0.972421,0.979405,5318604.841099,0
+MCD.US,D,19760524,000000,0.972421,0.972421,0.936817,0.951079,3817609.2270326,0
+MCD.US,D,19760525,000000,0.951079,0.965636,0.951079,0.965636,4185779.0752178,0
+MCD.US,D,19760526,000000,0.965636,0.972421,0.957864,0.972421,3375807.0359954,0
+MCD.US,D,19760527,000000,0.972421,0.972421,0.951079,0.965636,3047292.0985522,0
+MCD.US,D,19760528,000000,0.965636,0.979405,0.965636,0.979405,3704327.0571407,0
+MCD.US,D,19760601,000000,0.979405,0.979405,0.972421,0.972421,3545735.8829057,0
+MCD.US,D,19760602,000000,0.972421,0.979405,0.965636,0.972421,1727555.8868884,0
+MCD.US,D,19760603,000000,0.972421,0.979405,0.965636,0.965636,5488527.5875667,0
+MCD.US,D,19760604,000000,0.965636,0.965636,0.936817,0.936817,8128002.044375,0
+MCD.US,D,19760607,000000,0.922458,0.922458,0.908197,0.915179,10353995.615175,0
+MCD.US,D,19760608,000000,0.915179,0.929637,0.915179,0.922458,9130550.8238665,0
+MCD.US,D,19760609,000000,0.922458,0.943997,0.922458,0.929637,3908240.4533447,0
+MCD.US,D,19760610,000000,0.929637,0.936817,0.929637,0.929637,5709429.6998258,0
+MCD.US,D,19760611,000000,0.929637,0.972421,0.929637,0.972421,4044172.5500762,0
+MCD.US,D,19760614,000000,0.972421,0.986683,0.972421,0.972421,3477768.8177995,0
+MCD.US,D,19760615,000000,0.972421,0.972421,0.965636,0.972421,3228545.4005122,0
+MCD.US,D,19760616,000000,0.979405,1.00084,0.979405,0.979405,4202769.8247538,0
+MCD.US,D,19760617,000000,0.993862,1.00822,0.993862,1.00822,5193994.1491957,0
+MCD.US,D,19760618,000000,1.00822,1.00822,1.00084,1.00822,4542622.4348724,0
+MCD.US,D,19760621,000000,1.00822,1.02956,1.00084,1.0151,2084395.1795813,0
+MCD.US,D,19760622,000000,1.0151,1.02258,1.0151,1.0151,3268194.2108112,0
+MCD.US,D,19760623,000000,1.0151,1.0151,1.00084,1.00822,4440662.686549,0
+MCD.US,D,19760624,000000,1.00822,1.00822,0.986683,1.00084,2316624.7971113,0
+MCD.US,D,19760625,000000,1.00822,1.0151,1.00822,1.00822,2271311.7258065,0
+MCD.US,D,19760628,000000,1.0151,1.02258,1.0151,1.0151,1863490.0171008,0
+MCD.US,D,19760629,000000,1.0151,1.02258,1.00822,1.02258,2044746.3692821,0
+MCD.US,D,19760630,000000,1.02258,1.02956,1.02258,1.02258,2005097.5589829,0
+MCD.US,D,19760701,000000,1.02258,1.02956,1.02258,1.02258,4848479.3115525,0
+MCD.US,D,19760702,000000,1.02258,1.02258,1.00822,1.00822,1257435.4410441,0
+MCD.US,D,19760706,000000,1.00822,1.00822,0.993862,0.993862,1761542.4696628,0
+MCD.US,D,19760707,000000,0.993862,1.00084,0.993862,0.993862,1580283.0672602,0
+MCD.US,D,19760708,000000,0.993862,1.00822,0.993862,1.00084,2951002.7116772,0
+MCD.US,D,19760709,000000,1.00084,1.00084,0.993862,1.00084,2367597.0457197,0
+MCD.US,D,19760712,000000,1.00084,1.0151,1.00084,1.0151,1948454.9489263,0
+MCD.US,D,19760713,000000,1.0151,1.03694,1.0151,1.02956,6598694.2759444,0
+MCD.US,D,19760714,000000,1.02956,1.0512,1.02956,1.0512,5630131.062487,0
+MCD.US,D,19760715,000000,1.0512,1.0512,1.03694,1.03694,2526193.3036568,0
+MCD.US,D,19760716,000000,1.03694,1.0512,1.02956,1.0512,3183235.3794285,0
+MCD.US,D,19760719,000000,1.04372,1.04372,1.02258,1.02258,1835168.7120725,0
+MCD.US,D,19760720,000000,1.02258,1.02258,1.00084,1.0151,3709991.3181464,0
+MCD.US,D,19760721,000000,1.0151,1.02258,1.0151,1.0151,2350607.3129239,0
+MCD.US,D,19760722,000000,1.0151,1.0151,1.00822,1.00822,2520528.0259107,0
+MCD.US,D,19760723,000000,1.00822,1.00822,0.993862,0.993862,2911351.8678971,0
+MCD.US,D,19760726,000000,0.993862,1.00084,0.993862,0.993862,2667793.7283558,0
+MCD.US,D,19760727,000000,0.993862,1.00084,0.993862,0.993862,1433018.3815557,0
+MCD.US,D,19760728,000000,0.993862,0.993862,0.979405,0.993862,2316624.7971113,0
+MCD.US,D,19760729,000000,0.993862,0.993862,0.979405,0.986683,1098839.1831068,0
+MCD.US,D,19760730,000000,0.986683,0.993862,0.986683,0.993862,1455674.4088379,0
+MCD.US,D,19760802,000000,0.993862,1.00084,0.993862,0.993862,1546298.5179667,0
+MCD.US,D,19760803,000000,0.993862,0.993862,0.979405,0.993862,1370714.5607147,0
+MCD.US,D,19760804,000000,0.993862,0.993862,0.972421,0.979405,4565270.328231,0
+MCD.US,D,19760805,000000,0.979405,0.979405,0.965636,0.965636,2095716.5844095,0
+MCD.US,D,19760806,000000,0.965636,0.965636,0.957864,0.965636,6264508.977053,0
+MCD.US,D,19760809,000000,0.965636,0.965636,0.936817,0.936817,1427351.0703287,0
+MCD.US,D,19760810,000000,0.943997,0.957864,0.943997,0.943997,4604928.2891942,0
+MCD.US,D,19760811,000000,0.943997,0.951079,0.943997,0.943997,3307840.9876296,0
+MCD.US,D,19760812,000000,0.943997,0.943997,0.936817,0.936817,3251202.4445347,0
+MCD.US,D,19760813,000000,0.936817,0.943997,0.936817,0.943997,1699235.5986005,0
+MCD.US,D,19760816,000000,0.943997,0.965636,0.943997,0.957864,1495324.2358775,0
+MCD.US,D,19760817,000000,0.957864,0.965636,0.957864,0.965636,3268194.2108112,0
+MCD.US,D,19760818,000000,0.965636,0.972421,0.957864,0.965636,3171901.773715,0
+MCD.US,D,19760819,000000,0.965636,0.972421,0.957864,0.965636,1625597.1553056,0
+MCD.US,D,19760820,000000,0.965636,0.965636,0.951079,0.951079,3245540.21701,0
+MCD.US,D,19760823,000000,0.951079,0.951079,0.936817,0.943997,3698669.9133181,0
+MCD.US,D,19760824,000000,0.943997,0.943997,0.929637,0.929637,1965448.7486836,0
+MCD.US,D,19760825,000000,0.929637,0.951079,0.922458,0.951079,2877365.2851226,0
+MCD.US,D,19760826,000000,0.951079,0.951079,0.943997,0.943997,1954116.1597105,0
+MCD.US,D,19760827,000000,0.943997,0.957864,0.943997,0.943997,1500990.5303641,0
+MCD.US,D,19760830,000000,0.943997,0.957864,0.943997,0.943997,1863490.0171008,0
+MCD.US,D,19760831,000000,0.951079,0.965636,0.951079,0.957864,1495324.2358775,0
+MCD.US,D,19760901,000000,0.957864,0.986683,0.957864,0.979405,2418575.3947706,0
+MCD.US,D,19760902,000000,0.979405,0.993862,0.979405,0.993862,4893791.3661169,0
+MCD.US,D,19760903,000000,0.993862,1.0151,0.993862,1.0151,1744549.6866458,0
+MCD.US,D,19760907,000000,1.0151,1.02258,1.00822,1.02258,1999432.2812367,0
+MCD.US,D,19760908,000000,1.02258,1.02956,1.02258,1.02258,2254315.8925681,0
+MCD.US,D,19760909,000000,1.02258,1.02258,1.0151,1.0151,3353156.0924154,0
+MCD.US,D,19760910,000000,1.0151,1.02258,1.0151,1.02258,1659580.6878587,0
+MCD.US,D,19760913,000000,1.02258,1.02258,1.00822,1.00822,1540638.3239228,0
+MCD.US,D,19760914,000000,1.00822,1.0151,0.993862,1.00084,3228545.4005122,0
+MCD.US,D,19760915,000000,1.00084,1.00822,1.00084,1.00084,5029733.6302528,0
+MCD.US,D,19760916,000000,1.00084,1.02258,1.00084,1.02258,3709991.3181464,0
+MCD.US,D,19760917,000000,1.02258,1.03694,1.0151,1.03694,3851596.8265475,0
+MCD.US,D,19760920,000000,1.03694,1.04372,1.02956,1.02956,3268194.2108112,0
+MCD.US,D,19760921,000000,1.02956,1.04372,1.02956,1.04372,4848479.3115525,0
+MCD.US,D,19760922,000000,1.04372,1.04372,1.02258,1.02258,7108466.5823093,0
+MCD.US,D,19760923,000000,1.02258,1.02956,1.00822,1.0151,1954116.1597105,0
+MCD.US,D,19760924,000000,1.0151,1.02258,1.00822,1.0151,934579.68090434,0
+MCD.US,D,19760927,000000,1.0151,1.0151,1.00084,1.00084,4270740.9568218,0
+MCD.US,D,19760928,000000,1.00084,1.00084,0.943997,0.965636,4355702.8384259,0
+MCD.US,D,19760929,000000,0.965636,0.979405,0.957864,0.965636,4735201.2086223,0
+MCD.US,D,19760930,000000,0.965636,0.972421,0.965636,0.965636,4735201.2086223,0
+MCD.US,D,19761001,000000,0.965636,0.972421,0.936817,0.951079,3273856.4383361,0
+MCD.US,D,19761004,000000,0.951079,0.957864,0.951079,0.957864,1948454.9489263,0
+MCD.US,D,19761005,000000,0.957864,0.957864,0.943997,0.951079,2611154.1685204,0
+MCD.US,D,19761006,000000,0.951079,0.972421,0.951079,0.957864,4672893.3208195,0
+MCD.US,D,19761007,000000,0.957864,0.979405,0.957864,0.979405,2905694.7240746,0
+MCD.US,D,19761008,000000,0.979405,0.993862,0.972421,0.979405,3562724.5989609,0
+MCD.US,D,19761011,000000,0.972421,0.972421,0.965636,0.972421,2016422.0140325,0
+MCD.US,D,19761012,000000,0.972421,0.972421,0.957864,0.965636,1789860.7244699,0
+MCD.US,D,19761013,000000,0.965636,0.965636,0.943997,0.943997,4797502.9959823,0
+MCD.US,D,19761014,000000,0.943997,0.943997,0.915179,0.922458,3160576.301925,0
+MCD.US,D,19761015,000000,0.922458,0.922458,0.908197,0.922458,2854712.3080618,0
+MCD.US,D,19761018,000000,0.922458,0.943997,0.922458,0.936817,1954116.1597105,0
+MCD.US,D,19761019,000000,0.936817,0.943997,0.886362,0.908197,5618803.5572161,0
+MCD.US,D,19761020,000000,0.908197,0.908197,0.886362,0.908197,4984415.4752457,0
+MCD.US,D,19761021,000000,0.908197,0.908197,0.886362,0.886362,3630698.7812502,0
+MCD.US,D,19761022,000000,0.886362,0.886362,0.857937,0.8721,7295374.9946108,0
+MCD.US,D,19761025,000000,0.8721,0.886362,0.865215,0.886362,3341825.5369232,0
+MCD.US,D,19761026,000000,0.886362,0.908197,0.886362,0.908197,4384024.1434541,0
+MCD.US,D,19761027,000000,0.908197,0.915179,0.89364,0.915179,4412342.3982612,0
+MCD.US,D,19761028,000000,0.922458,0.936817,0.922458,0.922458,5188329.88819,0
+MCD.US,D,19761029,000000,0.922458,0.936817,0.915179,0.929637,3245540.21701,0
+MCD.US,D,19761101,000000,0.929637,0.943997,0.929637,0.943997,2973658.7389595,0
+MCD.US,D,19761103,000000,0.943997,0.943997,0.915179,0.943997,4910783.1323935,0
+MCD.US,D,19761104,000000,0.943997,0.965636,0.943997,0.957864,3817609.2270326,0
+MCD.US,D,19761105,000000,0.957864,0.965636,0.943997,0.943997,3279522.7328225,0
+MCD.US,D,19761108,000000,0.943997,0.943997,0.929637,0.936817,3851596.8265475,0
+MCD.US,D,19761109,000000,0.936817,0.943997,0.922458,0.922458,6955531.5351563,0
+MCD.US,D,19761110,000000,0.929637,0.943997,0.929637,0.936817,5737746.9378924,0
+MCD.US,D,19761111,000000,0.936817,0.957864,0.936817,0.957864,2322286.0078955,0
+MCD.US,D,19761112,000000,0.957864,0.957864,0.943997,0.951079,2656469.2733062,0
+MCD.US,D,19761115,000000,0.951079,0.993862,0.951079,0.993862,4168789.3424221,0
+MCD.US,D,19761116,000000,0.979405,0.979405,0.972421,0.972421,4735201.2086223,0
+MCD.US,D,19761117,000000,0.972421,1.00084,0.972421,0.993862,5341258.8349004,0
+MCD.US,D,19761118,000000,0.993862,0.993862,0.986683,0.986683,4491641.0356,0
+MCD.US,D,19761119,000000,0.986683,0.993862,0.986683,0.993862,5800051.7754737,0
+MCD.US,D,19761122,000000,0.993862,0.993862,0.986683,0.986683,2548847.2974581,0
+MCD.US,D,19761123,000000,0.986683,0.993862,0.965636,0.965636,4990090.9203962,0
+MCD.US,D,19761124,000000,0.965636,0.965636,0.957864,0.965636,3959213.7186934,0
+MCD.US,D,19761126,000000,0.965636,0.972421,0.965636,0.972421,753324.34546354,0
+MCD.US,D,19761129,000000,0.972421,0.972421,0.965636,0.965636,1653921.5105553,0
+MCD.US,D,19761130,000000,0.965636,0.965636,0.957864,0.965636,2344943.0519182,0
+MCD.US,D,19761201,000000,0.965636,0.979405,0.965636,0.972421,2514863.7649051,0
+MCD.US,D,19761202,000000,0.972421,0.979405,0.957864,0.957864,4299063.2785905,0
+MCD.US,D,19761203,000000,0.965636,0.972421,0.965636,0.965636,2577172.6694482,0
+MCD.US,D,19761206,000000,0.965636,0.972421,0.965636,0.965636,5256294.9198154,0
+MCD.US,D,19761207,000000,0.965636,0.979405,0.965636,0.972421,6003959.071235,0
+MCD.US,D,19761208,000000,0.972421,0.972421,0.965636,0.965636,14494462.635827,0
+MCD.US,D,19761209,000000,0.965636,0.965636,0.943997,0.951079,6315483.259142,0
+MCD.US,D,19761210,000000,0.951079,0.951079,0.929637,0.929637,7363350.1936405,0
+MCD.US,D,19761213,000000,0.929637,0.929637,0.915179,0.922458,10450290.085751,0
+MCD.US,D,19761214,000000,0.922458,0.922458,0.886362,0.915179,24310373.790272,0
+MCD.US,D,19761215,000000,0.915179,0.929637,0.915179,0.922458,7958081.3313882,0
+MCD.US,D,19761216,000000,0.922458,0.929637,0.886362,0.89364,16760113.15085,0
+MCD.US,D,19761217,000000,0.89364,0.901017,0.865215,0.879378,6961194.7794215,0
+MCD.US,D,19761220,000000,0.879378,0.886362,0.879378,0.886362,6462750.9950681,0
+MCD.US,D,19761221,000000,0.886362,0.922458,0.886362,0.922458,7233074.2239912,0
+MCD.US,D,19761222,000000,0.922458,0.943997,0.915179,0.929637,3460775.0180421,0
+MCD.US,D,19761223,000000,0.929637,0.936817,0.929637,0.929637,4406679.1539959,0
+MCD.US,D,19761227,000000,0.936817,0.957864,0.936817,0.951079,4514300.1131035,0
+MCD.US,D,19761228,000000,0.951079,0.957864,0.943997,0.943997,3438121.0242407,0
+MCD.US,D,19761229,000000,0.943997,0.951079,0.929637,0.936817,5743405.0984554,0
+MCD.US,D,19761230,000000,0.936817,0.943997,0.936817,0.936817,2633811.2125431,0
+MCD.US,D,19761231,000000,0.936817,0.943997,0.929637,0.936817,2582832.8634922,0
+MCD.US,D,19770103,000000,0.915179,0.936817,0.915179,0.922458,4231090.1130417,0
+MCD.US,D,19770104,000000,0.915179,0.915179,0.901017,0.908197,5222314.4374836,0
+MCD.US,D,19770105,000000,0.908197,0.908197,0.89364,0.901017,3540066.5381978,0
+MCD.US,D,19770106,000000,0.908197,0.922458,0.908197,0.915179,3687336.3076046,0
+MCD.US,D,19770107,000000,0.915179,0.929637,0.915179,0.929637,1920133.6438979,0
+MCD.US,D,19770110,000000,0.929637,0.936817,0.915179,0.929637,1467002.9308492,0
+MCD.US,D,19770111,000000,0.929637,0.929637,0.915179,0.915179,15032556.247221,0
+MCD.US,D,19770112,000000,0.915179,0.922458,0.915179,0.922458,4044172.5500762,0
+MCD.US,D,19770113,000000,0.922458,0.922458,0.915179,0.922458,5222314.4374836,0
+MCD.US,D,19770114,000000,0.922458,0.922458,0.915179,0.915179,1178135.7869647,0
+MCD.US,D,19770117,000000,0.908197,0.908197,0.901017,0.908197,2101386.9458578,0
+MCD.US,D,19770118,000000,0.908197,0.915179,0.886362,0.886362,3200229.179186,0
+MCD.US,D,19770119,000000,0.886362,0.89364,0.886362,0.89364,2124038.9061783,0
+MCD.US,D,19770120,000000,0.886362,0.886362,0.8721,0.879378,5007075.5694896,0
+MCD.US,D,19770121,000000,0.879378,0.89364,0.879378,0.886362,4100819.2270945,0
+MCD.US,D,19770124,000000,0.879378,0.879378,0.8721,0.879378,5924666.5343388,0
+MCD.US,D,19770125,000000,0.879378,0.879378,0.836693,0.84348,14805992.924177,0
+MCD.US,D,19770126,000000,0.836693,0.836693,0.807777,0.815154,18708566.066295,0
+MCD.US,D,19770127,000000,0.807777,0.807777,0.779451,0.786729,13327656.387615,0
+MCD.US,D,19770128,000000,0.793811,0.807777,0.793811,0.807777,13758129.0399,0
+MCD.US,D,19770131,000000,0.807777,0.807777,0.800696,0.800696,7708856.8973603,0
+MCD.US,D,19770201,000000,0.807777,0.815154,0.807777,0.815154,10897755.521055,0
+MCD.US,D,19770202,000000,0.815154,0.829317,0.807777,0.807777,8252613.7530188,0
+MCD.US,D,19770203,000000,0.807777,0.807777,0.793811,0.807777,4185779.0752178,0
+MCD.US,D,19770204,000000,0.807777,0.807777,0.800696,0.807777,3540066.5381978,0
+MCD.US,D,19770207,000000,0.807777,0.807777,0.800696,0.807777,3477768.8177995,0
+MCD.US,D,19770208,000000,0.807777,0.807777,0.800696,0.807777,4661564.7988083,0
+MCD.US,D,19770209,000000,0.807777,0.815154,0.800696,0.807777,2905694.7240746,0
+MCD.US,D,19770210,000000,0.807777,0.815154,0.807777,0.815154,6768608.8884885,0
+MCD.US,D,19770211,000000,0.815154,0.815154,0.800696,0.807777,5941654.2336535,0
+MCD.US,D,19770214,000000,0.807777,0.807777,0.800696,0.807777,2990652.5387168,0
+MCD.US,D,19770215,000000,0.815154,0.815154,0.815154,0.815154,3324831.7371657,0
+MCD.US,D,19770216,000000,0.815154,0.822235,0.815154,0.815154,4248084.9295396,0
+MCD.US,D,19770217,000000,0.815154,0.822235,0.807777,0.807777,2815063.4977626,0
+MCD.US,D,19770218,000000,0.807777,0.815154,0.807777,0.807777,996886.55196665,0
+MCD.US,D,19770222,000000,0.807777,0.815154,0.807777,0.807777,1653921.5105553,0
+MCD.US,D,19770223,000000,0.807777,0.815154,0.800696,0.800696,4333045.7944032,0
+MCD.US,D,19770224,000000,0.800696,0.800696,0.793811,0.793811,2503542.3600768,0
+MCD.US,D,19770225,000000,0.793811,0.793811,0.786729,0.786729,2237326.1597724,0
+MCD.US,D,19770228,000000,0.786729,0.793811,0.779451,0.786729,2418575.3947706,0
+MCD.US,D,19770301,000000,0.786729,0.800696,0.786729,0.800696,2832054.2472987,0
+MCD.US,D,19770302,000000,0.800696,0.800696,0.793811,0.800696,2180679.482754,0
+MCD.US,D,19770303,000000,0.800696,0.807777,0.793811,0.807777,1710561.0703906,0
+MCD.US,D,19770304,000000,0.807777,0.807777,0.800696,0.800696,3273856.4383361,0
+MCD.US,D,19770307,000000,0.800696,0.800696,0.793811,0.793811,1948454.9489263,0
+MCD.US,D,19770308,000000,0.793811,0.800696,0.764994,0.764994,9238170.7662336,0
+MCD.US,D,19770309,000000,0.764994,0.764994,0.75083,0.764994,6117244.2913483,0
+MCD.US,D,19770310,000000,0.764994,0.779451,0.757912,0.772173,3528745.1333696,0
+MCD.US,D,19770311,000000,0.772173,0.779451,0.764994,0.772173,2894360.1016206,0
+MCD.US,D,19770314,000000,0.772173,0.772173,0.772173,0.772173,1897476.5998752,0
+MCD.US,D,19770315,000000,0.772173,0.793811,0.772173,0.786729,2928343.6341737,0
+MCD.US,D,19770316,000000,0.793811,0.807777,0.793811,0.800696,2798074.7817073,0
+MCD.US,D,19770317,000000,0.793811,0.793811,0.786729,0.793811,1234776.3635405,0
+MCD.US,D,19770318,000000,0.793811,0.800696,0.772173,0.779451,6593028.9981983,0
+MCD.US,D,19770321,000000,0.779451,0.779451,0.772173,0.772173,1093171.8718799,0
+MCD.US,D,19770322,000000,0.772173,0.772173,0.764994,0.764994,2158025.4889526,0
+MCD.US,D,19770323,000000,0.764994,0.772173,0.757912,0.757912,2633811.2125431,0
+MCD.US,D,19770324,000000,0.757912,0.757912,0.75083,0.75083,2146697.9836818,0
+MCD.US,D,19770325,000000,0.743749,0.743749,0.729488,0.729488,2282638.2143369,0
+MCD.US,D,19770328,000000,0.729488,0.736274,0.729488,0.736274,4933440.1764161,0
+MCD.US,D,19770329,000000,0.736274,0.743749,0.736274,0.736274,2956665.9559424,0
+MCD.US,D,19770330,000000,0.736274,0.736274,0.71503,0.71503,4803167.2569881,0
+MCD.US,D,19770331,000000,0.71503,0.722211,0.693392,0.693392,5822711.8697177,0
+MCD.US,D,19770401,000000,0.700769,0.722211,0.700769,0.722211,5494190.831832,0
+MCD.US,D,19770404,000000,0.722211,0.722211,0.70785,0.70785,2073064.624089,0
+MCD.US,D,19770405,000000,0.70785,0.71503,0.70785,0.70785,1461339.686584,0
+MCD.US,D,19770406,000000,0.70785,0.71503,0.70785,0.71503,2616818.4295262,0
+MCD.US,D,19770407,000000,0.71503,0.729488,0.71503,0.729488,3976202.4347486,0
+MCD.US,D,19770411,000000,0.729488,0.743749,0.729488,0.736274,3964878.9964395,0
+MCD.US,D,19770412,000000,0.743749,0.757912,0.743749,0.75083,4859806.8168233,0
+MCD.US,D,19770413,000000,0.75083,0.75083,0.729488,0.75083,3398464.080018,0
+MCD.US,D,19770414,000000,0.757912,0.764994,0.757912,0.757912,7419990.7702164,0
+MCD.US,D,19770415,000000,0.757912,0.764994,0.75083,0.75083,3800619.4942371,0
+MCD.US,D,19770418,000000,0.75083,0.75083,0.736274,0.743749,1971110.9762084,0
+MCD.US,D,19770419,000000,0.743749,0.743749,0.736274,0.736274,2169350.9607427,0
+MCD.US,D,19770420,000000,0.736274,0.743749,0.736274,0.736274,3676006.7688528,0
+MCD.US,D,19770421,000000,0.736274,0.743749,0.70785,0.70785,5307272.2521259,0
+MCD.US,D,19770422,000000,0.70785,0.70785,0.679328,0.679328,5358252.6346578,0
+MCD.US,D,19770425,000000,0.672247,0.672247,0.664969,0.664969,5222314.4374836,0
+MCD.US,D,19770426,000000,0.664969,0.679328,0.664969,0.679328,4882466.9110673,0
+MCD.US,D,19770427,000000,0.686311,0.693392,0.686311,0.686311,3285185.9770878,0
+MCD.US,D,19770428,000000,0.693392,0.700769,0.693392,0.700769,8252613.7530188,0
+MCD.US,D,19770429,000000,0.700769,0.700769,0.693392,0.700769,3602374.4260006,0
+MCD.US,D,19770502,000000,0.700769,0.70785,0.700769,0.70785,3608038.6870063,0
+MCD.US,D,19770503,000000,0.70785,0.70785,0.700769,0.70785,2560178.8696908,0
+MCD.US,D,19770504,000000,0.70785,0.71503,0.700769,0.70785,4367028.310216,0
+MCD.US,D,19770505,000000,0.70785,0.71503,0.70785,0.71503,5352585.3234308,0
+MCD.US,D,19770506,000000,0.71503,0.71503,0.70785,0.71503,2962328.1834672,0
+MCD.US,D,19770509,000000,0.71503,0.722211,0.71503,0.722211,3211554.650976,0
+MCD.US,D,19770510,000000,0.722211,0.729488,0.722211,0.729488,2276972.9365908,0
+MCD.US,D,19770511,000000,0.729488,0.736274,0.722211,0.729488,5312937.529872,0
+MCD.US,D,19770512,000000,0.729488,0.729488,0.71503,0.729488,5856698.4524922,0
+MCD.US,D,19770513,000000,0.729488,0.729488,0.722211,0.729488,2837721.5585257,0
+MCD.US,D,19770516,000000,0.729488,0.736274,0.729488,0.729488,4463317.6970908,0
+MCD.US,D,19770517,000000,0.729488,0.729488,0.729488,0.729488,1682239.7653622,0
+MCD.US,D,19770518,000000,0.729488,0.75083,0.729488,0.75083,20328502.010817,0
+MCD.US,D,19770519,000000,0.75083,0.75083,0.75083,0.75083,2061736.1020777,0
+MCD.US,D,19770520,000000,0.75083,0.757912,0.75083,0.757912,1976777.270695,0
+MCD.US,D,19770523,000000,0.757912,0.757912,0.75083,0.757912,1716226.3481367,0
+MCD.US,D,19770524,000000,0.75083,0.75083,0.743749,0.75083,3341825.5369232,0
+MCD.US,D,19770525,000000,0.75083,0.75083,0.722211,0.722211,3619367.2090175,0
+MCD.US,D,19770526,000000,0.722211,0.729488,0.71503,0.71503,4253746.140324,0
+MCD.US,D,19770527,000000,0.71503,0.722211,0.70785,0.70785,2050408.5968069,0
+MCD.US,D,19770531,000000,0.70785,0.71503,0.700769,0.70785,2259981.1703142,0
+MCD.US,D,19770601,000000,0.70785,0.722211,0.70785,0.722211,2299626.9303921,0
+MCD.US,D,19770602,000000,0.722211,0.722211,0.71503,0.722211,3132253.9801563,0
+MCD.US,D,19770603,000000,0.722211,0.743749,0.722211,0.736274,1602944.1782447,0
+MCD.US,D,19770606,000000,0.736274,0.75083,0.736274,0.743749,1733221.1646345,0
+MCD.US,D,19770607,000000,0.743749,0.75083,0.743749,0.75083,3557058.3044744,0
+MCD.US,D,19770608,000000,0.75083,0.757912,0.75083,0.75083,1812519.8019734,0
+MCD.US,D,19770609,000000,0.75083,0.757912,0.75083,0.757912,1954116.1597105,0
+MCD.US,D,19770610,000000,0.757912,0.764994,0.75083,0.757912,2135368.44493,0
+MCD.US,D,19770613,000000,0.757912,0.779451,0.757912,0.772173,2293963.6861268,0
+MCD.US,D,19770614,000000,0.779451,0.786729,0.779451,0.786729,3534406.3441539,0
+MCD.US,D,19770615,000000,0.786729,0.793811,0.779451,0.779451,1602944.1782447,0
+MCD.US,D,19770616,000000,0.779451,0.793811,0.779451,0.786729,2050408.5968069,0
+MCD.US,D,19770617,000000,0.786729,0.786729,0.779451,0.786729,1767201.6469663,0
+MCD.US,D,19770620,000000,0.793811,0.815154,0.793811,0.815154,2305295.2583595,0
+MCD.US,D,19770621,000000,0.815154,0.829317,0.815154,0.815154,4429336.1980186,0
+MCD.US,D,19770622,000000,0.815154,0.815154,0.800696,0.807777,3625031.4700232,0
+MCD.US,D,19770623,000000,0.807777,0.815154,0.807777,0.807777,4576604.950685,0
+MCD.US,D,19770624,000000,0.807777,0.815154,0.807777,0.815154,1370714.5607147,0
+MCD.US,D,19770627,000000,0.815154,0.822235,0.815154,0.815154,770323.2289232,0
+MCD.US,D,19770628,000000,0.815154,0.822235,0.807777,0.807777,2327952.3023821,0
+MCD.US,D,19770629,000000,0.807777,0.807777,0.800696,0.807777,1721886.5421805,0
+MCD.US,D,19770630,000000,0.807777,0.807777,0.800696,0.807777,1019537.4955467,0
+MCD.US,D,19770701,000000,0.807777,0.807777,0.793811,0.800696,1676577.5378374,0
+MCD.US,D,19770705,000000,0.800696,0.800696,0.800696,0.800696,1404699.1100082,0
+MCD.US,D,19770706,000000,0.800696,0.807777,0.800696,0.807777,2458221.1548485,0
+MCD.US,D,19770707,000000,0.807777,0.807777,0.800696,0.807777,1421692.9097657,0
+MCD.US,D,19770708,000000,0.807777,0.822235,0.807777,0.815154,1642590.955063,0
+MCD.US,D,19770711,000000,0.815154,0.815154,0.807777,0.807777,668365.5140808,0
+MCD.US,D,19770712,000000,0.807777,0.815154,0.800696,0.800696,4508634.8353574,0
+MCD.US,D,19770713,000000,0.800696,0.807777,0.793811,0.807777,4480310.4801079,0
+MCD.US,D,19770715,000000,0.807777,0.829317,0.800696,0.829317,3608038.6870063,0
+MCD.US,D,19770718,000000,0.829317,0.850954,0.829317,0.84348,4718203.3419031,0
+MCD.US,D,19770719,000000,0.84348,0.865215,0.84348,0.865215,5143018.8503661,0
+MCD.US,D,19770720,000000,0.865215,0.865215,0.857937,0.857937,2701782.3446112,0
+MCD.US,D,19770721,000000,0.857937,0.865215,0.84348,0.857937,4519961.3238879,0
+MCD.US,D,19770722,000000,0.857937,0.857937,0.850954,0.857937,1166806.248213,0
+MCD.US,D,19770725,000000,0.857937,0.857937,0.850954,0.850954,5086371.1566071,0
+MCD.US,D,19770726,000000,0.850954,0.850954,0.84348,0.84348,1484001.8143089,0
+MCD.US,D,19770727,000000,0.84348,0.84348,0.822235,0.822235,2594163.4189844,0
+MCD.US,D,19770728,000000,0.822235,0.829317,0.815154,0.829317,2067400.3630834,0
+MCD.US,D,19770729,000000,0.829317,0.829317,0.822235,0.822235,809973.05596284,0
+MCD.US,D,19770801,000000,0.822235,0.836693,0.822235,0.829317,1750214.9643919,0
+MCD.US,D,19770802,000000,0.829317,0.829317,0.815154,0.815154,1234776.3635405,0
+MCD.US,D,19770803,000000,0.815154,0.815154,0.800696,0.807777,2101386.9458578,0
+MCD.US,D,19770804,000000,0.807777,0.815154,0.807777,0.815154,4667230.0765543,0
+MCD.US,D,19770805,000000,0.815154,0.815154,0.807777,0.815154,2180679.482754,0
+MCD.US,D,19770808,000000,0.815154,0.815154,0.815154,0.815154,2225996.6210206,0
+MCD.US,D,19770809,000000,0.815154,0.822235,0.815154,0.815154,1393374.6549587,0
+MCD.US,D,19770810,000000,0.815154,0.822235,0.815154,0.822235,996886.55196665,0
+MCD.US,D,19770811,000000,0.822235,0.829317,0.822235,0.822235,2356272.59067,0
+MCD.US,D,19770812,000000,0.822235,0.822235,0.815154,0.815154,957234.69144611,0
+MCD.US,D,19770815,000000,0.815154,0.829317,0.815154,0.829317,1687905.0431083,0
+MCD.US,D,19770816,000000,0.829317,0.836693,0.829317,0.829317,3205891.4067108,0
+MCD.US,D,19770817,000000,0.829317,0.850954,0.829317,0.84348,4157460.8204107,0
+MCD.US,D,19770818,000000,0.84348,0.865215,0.84348,0.850954,2497874.0321094,0
+MCD.US,D,19770819,000000,0.850954,0.857937,0.850954,0.857937,1636927.7107979,0
+MCD.US,D,19770822,000000,0.857937,0.879378,0.857937,0.879378,4746525.6636718,0
+MCD.US,D,19770823,000000,0.8721,0.8721,0.865215,0.865215,1461339.686584,0
+MCD.US,D,19770824,000000,0.865215,0.865215,0.857937,0.865215,2169350.9607427,0
+MCD.US,D,19770825,000000,0.857937,0.857937,0.850954,0.857937,2209001.8045227,0
+MCD.US,D,19770826,000000,0.857937,0.8721,0.850954,0.865215,3375807.0359954,0
+MCD.US,D,19770829,000000,0.8721,0.89364,0.8721,0.89364,4157460.8204107,0
+MCD.US,D,19770830,000000,0.886362,0.886362,0.8721,0.8721,6836588.1544801,0
+MCD.US,D,19770831,000000,0.8721,0.8721,0.857937,0.8721,6474077.4835985,0
+MCD.US,D,19770901,000000,0.8721,0.8721,0.850954,0.850954,4644577.0994934,0
+MCD.US,D,19770902,000000,0.857937,0.857937,0.857937,0.857937,2548847.2974581,0
+MCD.US,D,19770906,000000,0.857937,0.857937,0.857937,0.857937,3166240.5629306,0
+MCD.US,D,19770907,000000,0.857937,0.8721,0.857937,0.865215,6728966.178632,0
+MCD.US,D,19770908,000000,0.865215,0.8721,0.857937,0.857937,3477768.8177995,0
+MCD.US,D,19770909,000000,0.857937,0.857937,0.850954,0.857937,3483427.995103,0
+MCD.US,D,19770912,000000,0.850954,0.850954,0.84348,0.850954,1042196.5730502,0
+MCD.US,D,19770913,000000,0.850954,0.857937,0.84348,0.857937,3188892.5232511,0
+MCD.US,D,19770914,000000,0.857937,0.865215,0.857937,0.865215,2152365.2949088,0
+MCD.US,D,19770915,000000,0.865215,0.865215,0.850954,0.850954,1563296.3846859,0
+MCD.US,D,19770916,000000,0.850954,0.857937,0.836693,0.84348,2565843.1306965,0
+MCD.US,D,19770919,000000,0.84348,0.84348,0.836693,0.84348,1710561.0703906,0
+MCD.US,D,19770920,000000,0.84348,0.850954,0.84348,0.84348,1857831.8565378,0
+MCD.US,D,19770921,000000,0.84348,0.850954,0.829317,0.829317,1263097.6685689,0
+MCD.US,D,19770922,000000,0.829317,0.836693,0.829317,0.836693,787311.94497842,0
+MCD.US,D,19770923,000000,0.836693,0.84348,0.836693,0.836693,1234776.3635405,0
+MCD.US,D,19770926,000000,0.836693,0.850954,0.836693,0.850954,1234776.3635405,0
+MCD.US,D,19770927,000000,0.850954,0.8721,0.850954,0.865215,4616253.7609841,0
+MCD.US,D,19770928,000000,0.865215,0.879378,0.865215,0.8721,3302175.7098835,0
+MCD.US,D,19770929,000000,0.879378,0.886362,0.879378,0.886362,3018973.8437451,0
+MCD.US,D,19770930,000000,0.886362,0.886362,0.879378,0.879378,1999432.2812367,0
+MCD.US,D,19771003,000000,0.879378,0.879378,0.8721,0.8721,2050408.5968069,0
+MCD.US,D,19771004,000000,0.8721,0.8721,0.857937,0.857937,1976777.270695,0
+MCD.US,D,19771005,000000,0.857937,0.865215,0.850954,0.857937,2010763.8534693,0
+MCD.US,D,19771006,000000,0.857937,0.865215,0.857937,0.865215,1042196.5730502,0
+MCD.US,D,19771007,000000,0.865215,0.8721,0.857937,0.865215,1087507.6108742,0
+MCD.US,D,19771010,000000,0.865215,0.865215,0.857937,0.857937,662705.32003691,0
+MCD.US,D,19771011,000000,0.857937,0.857937,0.850954,0.850954,798639.4502493,0
+MCD.US,D,19771012,000000,0.84348,0.84348,0.836693,0.84348,2616818.4295262,0
+MCD.US,D,19771013,000000,0.84348,0.84348,0.836693,0.84348,3585381.6429836,0
+MCD.US,D,19771014,000000,0.84348,0.84348,0.836693,0.836693,3353156.0924154,0
+MCD.US,D,19771017,000000,0.829317,0.829317,0.822235,0.829317,894931.88734558,0
+MCD.US,D,19771018,000000,0.829317,0.829317,0.800696,0.807777,6383454.3912101,0
+MCD.US,D,19771019,000000,0.807777,0.815154,0.793811,0.793811,2022087.2917784,0
+MCD.US,D,19771020,000000,0.800696,0.807777,0.800696,0.807777,1642590.955063,0
+MCD.US,D,19771021,000000,0.807777,0.822235,0.807777,0.815154,10274702.061538,0
+MCD.US,D,19771024,000000,0.815154,0.822235,0.815154,0.822235,2764089.2156734,0
+MCD.US,D,19771025,000000,0.822235,0.822235,0.815154,0.822235,3998863.545733,0
+MCD.US,D,19771026,000000,0.822235,0.850954,0.822235,0.850954,6881895.1253423,0
+MCD.US,D,19771027,000000,0.850954,0.850954,0.829317,0.84348,4848479.3115525,0
+MCD.US,D,19771028,000000,0.84348,0.84348,0.836693,0.836693,3698669.9133181,0
+MCD.US,D,19771031,000000,0.836693,0.836693,0.829317,0.829317,2871704.0743383,0
+MCD.US,D,19771101,000000,0.815154,0.815154,0.800696,0.807777,3466436.2288264,0
+MCD.US,D,19771102,000000,0.807777,0.807777,0.800696,0.807777,6372128.91942,0
+MCD.US,D,19771103,000000,0.800696,0.800696,0.800696,0.800696,1568957.5954703,0
+MCD.US,D,19771104,000000,0.807777,0.815154,0.807777,0.815154,3472101.5065726,0
+MCD.US,D,19771107,000000,0.815154,0.829317,0.815154,0.829317,3596711.1817353,0
+MCD.US,D,19771108,000000,0.829317,0.829317,0.815154,0.829317,2871704.0743383,0
+MCD.US,D,19771109,000000,0.829317,0.836693,0.822235,0.836693,3591044.8872487,0
+MCD.US,D,19771110,000000,0.84348,0.865215,0.84348,0.857937,3126590.735891,0
+MCD.US,D,19771111,000000,0.8721,0.879378,0.8721,0.8721,7901436.6878506,0
+MCD.US,D,19771114,000000,0.8721,0.879378,0.8721,0.879378,8133666.3053806,0
+MCD.US,D,19771115,000000,0.879378,0.886362,0.8721,0.8721,8241289.2979692,0
+MCD.US,D,19771116,000000,0.8721,0.879378,0.865215,0.8721,4661564.7988083,0
+MCD.US,D,19771117,000000,0.8721,0.8721,0.865215,0.8721,1727555.8868884,0
+MCD.US,D,19771118,000000,0.8721,0.879378,0.8721,0.8721,4939104.4374217,0
+MCD.US,D,19771121,000000,0.8721,0.8721,0.865215,0.8721,843955.57177549,0
+MCD.US,D,19771122,000000,0.879378,0.908197,0.879378,0.901017,5930327.7451231,0
+MCD.US,D,19771123,000000,0.908197,0.915179,0.908197,0.908197,5528173.3476445,0
+MCD.US,D,19771125,000000,0.908197,0.915179,0.908197,0.915179,1365047.2494877,0
+MCD.US,D,19771128,000000,0.915179,0.915179,0.915179,0.915179,2531856.5479221,0
+MCD.US,D,19771129,000000,0.915179,0.915179,0.886362,0.886362,2815063.4977626,0
+MCD.US,D,19771130,000000,0.886362,0.89364,0.879378,0.89364,3018973.8437451,0
+MCD.US,D,19771201,000000,0.89364,0.901017,0.886362,0.89364,2854712.3080618,0
+MCD.US,D,19771202,000000,0.89364,0.89364,0.879378,0.886362,2588500.1747192,0
+MCD.US,D,19771205,000000,0.886362,0.908197,0.886362,0.89364,4333045.7944032,0
+MCD.US,D,19771206,000000,0.886362,0.886362,0.8721,0.8721,4922113.6878855,0
+MCD.US,D,19771207,000000,0.8721,0.886362,0.8721,0.886362,3993198.2679869,0
+MCD.US,D,19771208,000000,0.886362,0.89364,0.886362,0.886362,3392803.8859741,0
+MCD.US,D,19771209,000000,0.886362,0.901017,0.886362,0.89364,2061736.1020777,0
+MCD.US,D,19771212,000000,0.89364,0.901017,0.89364,0.89364,2622482.6905318,0
+MCD.US,D,19771213,000000,0.89364,0.901017,0.89364,0.901017,1676577.5378374,0
+MCD.US,D,19771214,000000,0.901017,0.915179,0.901017,0.915179,2361935.8349352,0
+MCD.US,D,19771215,000000,0.915179,0.915179,0.908197,0.908197,2514863.7649051,0
+MCD.US,D,19771216,000000,0.908197,0.908197,0.89364,0.901017,4032851.145248,0
+MCD.US,D,19771219,000000,0.901017,0.901017,0.886362,0.89364,4038512.3560322,0
+MCD.US,D,19771220,000000,0.89364,0.89364,0.886362,0.89364,1427351.0703287,0
+MCD.US,D,19771221,000000,0.89364,0.901017,0.886362,0.89364,3302175.7098835,0
+MCD.US,D,19771222,000000,0.89364,0.915179,0.89364,0.915179,6230523.4110189,0
+MCD.US,D,19771223,000000,0.915179,0.922458,0.915179,0.922458,4774844.9352193,0
+MCD.US,D,19771227,000000,0.922458,0.922458,0.915179,0.915179,1217787.6474852,0
+MCD.US,D,19771228,000000,0.915179,0.929637,0.901017,0.915179,2299626.9303921,0
+MCD.US,D,19771229,000000,0.915179,0.915179,0.908197,0.915179,1467002.9308492,0
+MCD.US,D,19771230,000000,0.915179,0.915179,0.901017,0.901017,1653921.5105553,0
+MCD.US,D,19780103,000000,0.89364,0.89364,0.879378,0.879378,2010763.8534693,0
+MCD.US,D,19780104,000000,0.879378,0.886362,0.865215,0.886362,5686768.5888414,0
+MCD.US,D,19780105,000000,0.886362,0.89364,0.8721,0.8721,2237326.1597724,0
+MCD.US,D,19780106,000000,0.8721,0.8721,0.865215,0.8721,3013306.5325181,0
+MCD.US,D,19780109,000000,0.865215,0.865215,0.857937,0.865215,3998863.545733,0
+MCD.US,D,19780110,000000,0.865215,0.8721,0.857937,0.865215,4984415.4752457,0
+MCD.US,D,19780111,000000,0.865215,0.865215,0.84348,0.84348,8909645.661386,0
+MCD.US,D,19780112,000000,0.84348,0.857937,0.84348,0.84348,3789293.0057066,0
+MCD.US,D,19780113,000000,0.84348,0.850954,0.836693,0.836693,1954116.1597105,0
+MCD.US,D,19780116,000000,0.836693,0.84348,0.836693,0.84348,2282638.2143369,0
+MCD.US,D,19780117,000000,0.84348,0.857937,0.84348,0.857937,2333611.4796856,0
+MCD.US,D,19780118,000000,0.857937,0.865215,0.850954,0.865215,2509198.4871589,0
+MCD.US,D,19780119,000000,0.865215,0.865215,0.850954,0.850954,3160576.301925,0
+MCD.US,D,19780120,000000,0.850954,0.850954,0.836693,0.850954,821298.52775284,0
+MCD.US,D,19780123,000000,0.84348,0.84348,0.829317,0.829317,2616818.4295262,0
+MCD.US,D,19780124,000000,0.829317,0.829317,0.807777,0.815154,4672893.3208195,0
+MCD.US,D,19780125,000000,0.815154,0.822235,0.800696,0.807777,4644577.0994934,0
+MCD.US,D,19780126,000000,0.807777,0.815154,0.772173,0.779451,8796365.524975,0
+MCD.US,D,19780127,000000,0.779451,0.786729,0.779451,0.786729,5312937.529872,0
+MCD.US,D,19780130,000000,0.786729,0.800696,0.786729,0.800696,1948454.9489263,0
+MCD.US,D,19780131,000000,0.800696,0.807777,0.793811,0.800696,3404134.4414663,0
+MCD.US,D,19780201,000000,0.800696,0.815154,0.793811,0.807777,2945334.3837097,0
+MCD.US,D,19780202,000000,0.807777,0.815154,0.807777,0.807777,4599256.9110054,0
+MCD.US,D,19780203,000000,0.807777,0.807777,0.800696,0.800696,1767201.6469663,0
+MCD.US,D,19780206,000000,0.800696,0.800696,0.793811,0.793811,826963.80549894,0
+MCD.US,D,19780207,000000,0.800696,0.815154,0.800696,0.815154,2259981.1703142,0
+MCD.US,D,19780208,000000,0.815154,0.822235,0.815154,0.815154,2486548.5603194,0
+MCD.US,D,19780209,000000,0.815154,0.815154,0.800696,0.807777,3568390.8934474,0
+MCD.US,D,19780210,000000,0.807777,0.807777,0.793811,0.793811,1574619.822995,0
+MCD.US,D,19780213,000000,0.793811,0.807777,0.793811,0.807777,3273856.4383361,0
+MCD.US,D,19780214,000000,0.800696,0.800696,0.793811,0.793811,2254315.8925681,0
+MCD.US,D,19780215,000000,0.793811,0.800696,0.786729,0.793811,3007642.2715126,0
+MCD.US,D,19780216,000000,0.793811,0.793811,0.786729,0.786729,7329359.5439044,0
+MCD.US,D,19780217,000000,0.786729,0.793811,0.779451,0.786729,4616253.7609841,0
+MCD.US,D,19780221,000000,0.786729,0.786729,0.779451,0.786729,1767201.6469663,0
+MCD.US,D,19780222,000000,0.786729,0.793811,0.786729,0.793811,1404699.1100082,0
+MCD.US,D,19780223,000000,0.793811,0.793811,0.786729,0.793811,4129136.4651611,0
+MCD.US,D,19780224,000000,0.793811,0.807777,0.793811,0.807777,2826389.986293,0
+MCD.US,D,19780227,000000,0.807777,0.807777,0.786729,0.786729,3828938.7657845,0
+MCD.US,D,19780228,000000,0.786729,0.786729,0.779451,0.779451,3755308.456413,0
+MCD.US,D,19780301,000000,0.779451,0.786729,0.779451,0.779451,4321720.3226132,0
+MCD.US,D,19780302,000000,0.779451,0.786729,0.779451,0.779451,2520528.0259107,0
+MCD.US,D,19780303,000000,0.779451,0.786729,0.779451,0.779451,3069947.1090939,0
+MCD.US,D,19780306,000000,0.779451,0.779451,0.772173,0.779451,1602944.1782447,0
+MCD.US,D,19780307,000000,0.779451,0.786729,0.779451,0.786729,2118378.7121343,0
+MCD.US,D,19780308,000000,0.786729,0.793811,0.779451,0.793811,4927775.9154104,0
+MCD.US,D,19780309,000000,0.793811,0.800696,0.786729,0.793811,3336162.2926579,0
+MCD.US,D,19780310,000000,0.793811,0.807777,0.793811,0.807777,3137918.241162,0
+MCD.US,D,19780313,000000,0.807777,0.807777,0.807777,0.807777,3069947.1090939,0
+MCD.US,D,19780314,000000,0.807777,0.815154,0.793811,0.807777,3426790.4687485,0
+MCD.US,D,19780315,000000,0.807777,0.815154,0.807777,0.815154,8246952.5422344,0
+MCD.US,D,19780316,000000,0.815154,0.815154,0.807777,0.815154,10059467.260505,0
+MCD.US,D,19780317,000000,0.815154,0.829317,0.815154,0.822235,2832054.2472987,0
+MCD.US,D,19780320,000000,0.829317,0.836693,0.829317,0.829317,5182666.6439248,0
+MCD.US,D,19780321,000000,0.829317,0.829317,0.815154,0.815154,3608038.6870063,0
+MCD.US,D,19780322,000000,0.815154,0.815154,0.807777,0.815154,2554516.6421661,0
+MCD.US,D,19780323,000000,0.815154,0.815154,0.807777,0.807777,3766634.9449436,0
+MCD.US,D,19780327,000000,0.807777,0.807777,0.793811,0.793811,1846497.2340838,0
+MCD.US,D,19780328,000000,0.793811,0.800696,0.779451,0.793811,1619932.8942999,0
+MCD.US,D,19780329,000000,0.793811,0.800696,0.793811,0.793811,3421126.2077429,0
+MCD.US,D,19780330,000000,0.793811,0.800696,0.786729,0.793811,1631266.5000135,0
+MCD.US,D,19780331,000000,0.793811,0.800696,0.786729,0.800696,3426790.4687485,0
+MCD.US,D,19780403,000000,0.800696,0.800696,0.793811,0.793811,3285185.9770878,0
+MCD.US,D,19780404,000000,0.793811,0.800696,0.793811,0.800696,3279522.7328225,0
+MCD.US,D,19780405,000000,0.800696,0.800696,0.793811,0.800696,4888131.172073,0
+MCD.US,D,19780406,000000,0.800696,0.800696,0.793811,0.800696,3930892.4136651,0
+MCD.US,D,19780407,000000,0.800696,0.800696,0.800696,0.800696,2849046.0135752,0
+MCD.US,D,19780410,000000,0.800696,0.815154,0.800696,0.807777,3387140.6417089,0
+MCD.US,D,19780411,000000,0.807777,0.807777,0.800696,0.807777,2588500.1747192,0
+MCD.US,D,19780412,000000,0.800696,0.800696,0.793811,0.793811,6513727.3106381,0
+MCD.US,D,19780413,000000,0.793811,0.793811,0.779451,0.786729,10801461.050477,0
+MCD.US,D,19780414,000000,0.793811,0.829317,0.793811,0.829317,11753036.564619,0
+MCD.US,D,19780417,000000,0.857937,0.879378,0.857937,0.8721,10807125.311483,0
+MCD.US,D,19780418,000000,0.8721,0.879378,0.857937,0.865215,7199089.6746976,0
+MCD.US,D,19780419,000000,0.865215,0.8721,0.857937,0.8721,7023499.617003,0
+MCD.US,D,19780420,000000,0.8721,0.886362,0.8721,0.8721,12115538.084837,0
+MCD.US,D,19780421,000000,0.8721,0.879378,0.865215,0.8721,3358818.31994,0
+MCD.US,D,19780424,000000,0.8721,0.89364,0.865215,0.89364,4712541.1143783,0
+MCD.US,D,19780425,000000,0.901017,0.915179,0.901017,0.901017,9328792.8418816,0
+MCD.US,D,19780426,000000,0.901017,0.908197,0.886362,0.886362,5907671.717841,0
+MCD.US,D,19780427,000000,0.886362,0.886362,0.8721,0.879378,6247514.160555,0
+MCD.US,D,19780428,000000,0.879378,0.89364,0.865215,0.8721,4593594.6834807,0
+MCD.US,D,19780501,000000,0.886362,0.915179,0.886362,0.908197,4485974.7411134,0
+MCD.US,D,19780502,000000,0.908197,0.908197,0.901017,0.901017,3896904.8141501,0
+MCD.US,D,19780503,000000,0.89364,0.89364,0.879378,0.879378,5556494.6526729,0
+MCD.US,D,19780504,000000,0.879378,0.886362,0.857937,0.879378,5001414.3587053,0
+MCD.US,D,19780505,000000,0.879378,0.879378,0.865215,0.8721,6332480.1091208,0
+MCD.US,D,19780508,000000,0.8721,0.8721,0.865215,0.865215,2650808.0625219,0
+MCD.US,D,19780509,000000,0.865215,0.865215,0.857937,0.857937,3398464.080018,0
+MCD.US,D,19780510,000000,0.857937,0.857937,0.850954,0.857937,2866041.8468135,0
+MCD.US,D,19780511,000000,0.857937,0.857937,0.84348,0.857937,9266489.0210407,0
+MCD.US,D,19780512,000000,0.865215,0.886362,0.865215,0.879378,11883309.484048,0
+MCD.US,D,19780515,000000,0.879378,0.89364,0.8721,0.89364,6542052.6826282,0
+MCD.US,D,19780516,000000,0.89364,0.915179,0.886362,0.915179,9793252.0769415,0
+MCD.US,D,19780517,000000,0.915179,0.943997,0.901017,0.922458,10637201.548275,0
+MCD.US,D,19780518,000000,0.922458,0.929637,0.915179,0.915179,6660991.9963427,0
+MCD.US,D,19780519,000000,0.915179,0.929637,0.908197,0.922458,4418008.6927477,0
+MCD.US,D,19780522,000000,0.922458,0.951079,0.915179,0.951079,2543179.9862312,0
+MCD.US,D,19780523,000000,0.951079,0.951079,0.936817,0.943997,9113558.0408495,0
+MCD.US,D,19780524,000000,0.936817,0.936817,0.915179,0.929637,5035397.8912584,0
+MCD.US,D,19780525,000000,0.929637,0.929637,0.915179,0.922458,3251202.4445347,0
+MCD.US,D,19780526,000000,0.922458,0.922458,0.908197,0.922458,2101386.9458578,0
+MCD.US,D,19780530,000000,0.922458,0.929637,0.915179,0.929637,2288298.4083807,0
+MCD.US,D,19780531,000000,0.943997,0.951079,0.943997,0.943997,6876231.8810771,0
+MCD.US,D,19780601,000000,0.943997,0.957864,0.943997,0.951079,5244971.4815063,0
+MCD.US,D,19780602,000000,0.951079,0.972421,0.943997,0.965636,4140472.1043556,0
+MCD.US,D,19780605,000000,0.979405,1.00084,0.979405,1.00084,13197384.484928,0
+MCD.US,D,19780606,000000,1.0151,1.02956,1.0151,1.0151,8507500.4145714,0
+MCD.US,D,19780607,000000,1.0151,1.0151,1.00822,1.0151,3438121.0242407,0
+MCD.US,D,19780608,000000,1.0151,1.02258,1.00822,1.00822,8547144.1411683,0
+MCD.US,D,19780609,000000,1.00084,1.00084,0.993862,1.00084,5669781.906267,0
+MCD.US,D,19780612,000000,1.00084,1.00084,0.993862,0.993862,2860378.6025483,0
+MCD.US,D,19780613,000000,0.986683,0.986683,0.972421,0.986683,5120354.6891603,0
+MCD.US,D,19780614,000000,0.986683,0.993862,0.965636,0.972421,3636361.008775,0
+MCD.US,D,19780615,000000,0.972421,0.972421,0.957864,0.965636,3086940.9088514,0
+MCD.US,D,19780616,000000,0.965636,0.965636,0.943997,0.943997,4735201.2086223,0
+MCD.US,D,19780619,000000,0.943997,0.951079,0.943997,0.951079,2769747.3762364,0
+MCD.US,D,19780620,000000,0.951079,0.951079,0.936817,0.936817,1540638.3239228,0
+MCD.US,D,19780621,000000,0.936817,0.943997,0.929637,0.936817,2248651.6315624,0
+MCD.US,D,19780622,000000,0.936817,0.951079,0.936817,0.951079,3398464.080018,0
+MCD.US,D,19780623,000000,0.951079,0.957864,0.943997,0.951079,2316624.7971113,0
+MCD.US,D,19780626,000000,0.943997,0.943997,0.922458,0.929637,4236755.3907879,0
+MCD.US,D,19780627,000000,0.929637,0.936817,0.922458,0.936817,2005097.5589829,0
+MCD.US,D,19780628,000000,0.936817,0.943997,0.929637,0.936817,2599831.7469518,0
+MCD.US,D,19780629,000000,0.936817,0.943997,0.922458,0.922458,1529310.818652,0
+MCD.US,D,19780630,000000,0.922458,0.929637,0.922458,0.922458,3585381.6429836,0
+MCD.US,D,19780703,000000,0.915179,0.915179,0.915179,0.915179,3709991.3181464,0
+MCD.US,D,19780705,000000,0.915179,0.915179,0.908197,0.908197,3370146.8419514,0
+MCD.US,D,19780706,000000,0.908197,0.915179,0.908197,0.915179,2163690.7666988,0
+MCD.US,D,19780707,000000,0.915179,0.929637,0.915179,0.922458,3908240.4533447,0
+MCD.US,D,19780710,000000,0.922458,0.936817,0.922458,0.936817,2135368.44493,0
+MCD.US,D,19780711,000000,0.936817,0.943997,0.929637,0.936817,2197674.2992519,0
+MCD.US,D,19780712,000000,0.936817,0.936817,0.922458,0.929637,985555.99647443,0
+MCD.US,D,19780713,000000,0.929637,0.929637,0.922458,0.929637,1959780.4207161,0
+MCD.US,D,19780714,000000,0.929637,0.951079,0.929637,0.951079,1914467.3494114,0
+MCD.US,D,19780717,000000,0.957864,0.965636,0.957864,0.957864,4299063.2785905,0
+MCD.US,D,19780718,000000,0.957864,0.957864,0.943997,0.943997,979889.70198789,0
+MCD.US,D,19780719,000000,0.943997,0.965636,0.936817,0.965636,2565843.1306965,0
+MCD.US,D,19780720,000000,0.965636,0.972421,0.965636,0.965636,4083823.3938562,0
+MCD.US,D,19780721,000000,0.965636,0.965636,0.965636,0.965636,3596711.1817353,0
+MCD.US,D,19780724,000000,0.965636,0.965636,0.951079,0.965636,2129704.1839244,0
+MCD.US,D,19780725,000000,0.965636,0.965636,0.965636,0.965636,2237326.1597724,0
+MCD.US,D,19780726,000000,0.965636,0.972421,0.943997,0.943997,4627579.2327742,0
+MCD.US,D,19780727,000000,0.943997,0.943997,0.936817,0.943997,4010188.0007827,0
+MCD.US,D,19780728,000000,0.943997,0.957864,0.943997,0.951079,3149246.7631731,0
+MCD.US,D,19780731,000000,0.951079,0.965636,0.943997,0.965636,6173880.8009622,0
+MCD.US,D,19780801,000000,0.965636,0.972421,0.957864,0.965636,6502402.8555886,0
+MCD.US,D,19780802,000000,0.965636,1.02258,0.965636,1.02258,10104779.31507,0
+MCD.US,D,19780803,000000,1.04372,1.05809,1.04372,1.04372,12676285.690032,0
+MCD.US,D,19780804,000000,1.04372,1.05809,1.03694,1.0512,6910216.4303706,0
+MCD.US,D,19780807,000000,1.0512,1.05809,1.03694,1.04372,3755308.456413,0
+MCD.US,D,19780808,000000,1.04372,1.05809,1.03694,1.0512,5732085.727108,0
+MCD.US,D,19780809,000000,1.0512,1.05809,1.04372,1.04372,6122908.5523539,0
+MCD.US,D,19780810,000000,1.04372,1.04372,1.0151,1.02258,2288298.4083807,0
+MCD.US,D,19780811,000000,1.02258,1.02258,1.0151,1.02258,2033413.780309,0
+MCD.US,D,19780814,000000,1.02258,1.03694,1.02258,1.02258,2429905.9502628,0
+MCD.US,D,19780815,000000,1.02258,1.02258,1.00822,1.02258,1727555.8868884,0
+MCD.US,D,19780816,000000,1.02258,1.04372,1.02258,1.04372,2186347.8107214,0
+MCD.US,D,19780817,000000,1.04372,1.0512,1.02956,1.02956,5160011.633383,0
+MCD.US,D,19780818,000000,1.02956,1.02956,1.0151,1.0151,2039083.1250168,0
+MCD.US,D,19780821,000000,0.993862,0.993862,0.972421,0.979405,3811941.9158057,0
+MCD.US,D,19780822,000000,0.979405,0.993862,0.979405,0.986683,4112142.6654036,0
+MCD.US,D,19780823,000000,0.986683,1.00084,0.986683,0.986683,2956665.9559424,0
+MCD.US,D,19780824,000000,0.986683,0.986683,0.972421,0.972421,3132253.9801563,0
+MCD.US,D,19780825,000000,0.972421,0.979405,0.965636,0.965636,2628151.0184992,0
+MCD.US,D,19780828,000000,0.965636,0.972421,0.965636,0.965636,3959213.7186934,0
+MCD.US,D,19780829,000000,0.965636,0.972421,0.965636,0.965636,2667793.7283558,0
+MCD.US,D,19780830,000000,0.965636,0.979405,0.957864,0.972421,4044172.5500762,0
+MCD.US,D,19780831,000000,0.972421,0.979405,0.957864,0.979405,5573483.3687282,0
+MCD.US,D,19780901,000000,0.979405,0.986683,0.965636,0.965636,2809400.2534974,0
+MCD.US,D,19780905,000000,0.965636,0.965636,0.951079,0.965636,2367597.0457197,0
+MCD.US,D,19780906,000000,0.965636,0.972421,0.951079,0.951079,3370146.8419514,0
+MCD.US,D,19780907,000000,0.951079,1.0512,0.951079,0.957864,4474646.2191022,0
+MCD.US,D,19780908,000000,0.965636,0.979405,0.965636,0.979405,5669781.906267,0
+MCD.US,D,19780911,000000,0.979405,0.993862,0.972421,0.979405,3137918.241162,0
+MCD.US,D,19780912,000000,0.972421,0.972421,0.965636,0.965636,1285755.729332,0
+MCD.US,D,19780913,000000,0.965636,0.965636,0.943997,0.951079,3636361.008775,0
+MCD.US,D,19780914,000000,0.951079,0.951079,0.936817,0.936817,3358818.31994,0
+MCD.US,D,19780915,000000,0.929637,0.929637,0.908197,0.908197,6202204.1394714,0
+MCD.US,D,19780918,000000,0.908197,0.922458,0.901017,0.915179,3330497.0149118,0
+MCD.US,D,19780919,000000,0.915179,0.922458,0.901017,0.908197,2679125.3005885,0
+MCD.US,D,19780920,000000,0.901017,0.901017,0.89364,0.89364,10982716.385918,0
+MCD.US,D,19780921,000000,0.89364,0.901017,0.886362,0.901017,1557634.1571612,0
+MCD.US,D,19780922,000000,0.901017,0.908197,0.901017,0.908197,1999432.2812367,0
+MCD.US,D,19780925,000000,0.908197,0.908197,0.901017,0.908197,2282638.2143369,0
+MCD.US,D,19780926,000000,0.908197,0.908197,0.901017,0.901017,1869152.2446256,0
+MCD.US,D,19780927,000000,0.901017,0.901017,0.879378,0.879378,3823273.4880384,0
+MCD.US,D,19780928,000000,0.879378,0.886362,0.8721,0.886362,2900029.4463284,0
+MCD.US,D,19780929,000000,0.89364,0.901017,0.89364,0.89364,3959213.7186934,0
+MCD.US,D,19781002,000000,0.89364,0.89364,0.886362,0.886362,2718773.0941472,0
+MCD.US,D,19781003,000000,0.886362,0.886362,0.8721,0.8721,5488527.5875667,0
+MCD.US,D,19781004,000000,0.8721,0.879378,0.8721,0.879378,9855557.9312635,0
+MCD.US,D,19781005,000000,0.879378,0.89364,0.879378,0.886362,5890683.0017858,0
+MCD.US,D,19781006,000000,0.886362,0.89364,0.886362,0.89364,6270174.254799,0
+MCD.US,D,19781009,000000,0.89364,0.901017,0.886362,0.901017,1880483.8168583,0
+MCD.US,D,19781010,000000,0.901017,0.915179,0.901017,0.901017,3743980.9511422,0
+MCD.US,D,19781011,000000,0.901017,0.915179,0.901017,0.915179,10002827.70067,0
+MCD.US,D,19781012,000000,0.915179,0.915179,0.886362,0.89364,7652217.3375251,0
+MCD.US,D,19781013,000000,0.89364,0.89364,0.886362,0.89364,4474646.2191022,0
+MCD.US,D,19781016,000000,0.89364,0.89364,0.879378,0.879378,1602944.1782447,0
+MCD.US,D,19781017,000000,0.879378,0.886362,0.8721,0.879378,5607469.9515026,0
+MCD.US,D,19781018,000000,0.879378,0.879378,0.865215,0.8721,6043607.8815341,0
+MCD.US,D,19781019,000000,0.8721,0.8721,0.865215,0.865215,2350607.3129239,0
+MCD.US,D,19781020,000000,0.865215,0.8721,0.857937,0.8721,7805149.3344566,0
+MCD.US,D,19781023,000000,0.8721,0.879378,0.857937,0.8721,6660991.9963427,0
+MCD.US,D,19781024,000000,0.8721,0.8721,0.857937,0.857937,3670348.6082899,0
+MCD.US,D,19781025,000000,0.857937,0.857937,0.850954,0.850954,4163123.0479355,0
+MCD.US,D,19781026,000000,0.850954,0.850954,0.84348,0.84348,2605490.9242553,0
+MCD.US,D,19781027,000000,0.84348,0.857937,0.84348,0.850954,3035965.6100218,0
+MCD.US,D,19781030,000000,0.850954,0.850954,0.815154,0.850954,6910216.4303706,0
+MCD.US,D,19781031,000000,0.850954,0.857937,0.829317,0.829317,5664116.6285209,0
+MCD.US,D,19781101,000000,0.84348,0.865215,0.84348,0.865215,8314919.6073406,0
+MCD.US,D,19781102,000000,0.865215,0.865215,0.84348,0.84348,5618803.5572161,0
+MCD.US,D,19781103,000000,0.84348,0.857937,0.84348,0.857937,3534406.3441539,0
+MCD.US,D,19781106,000000,0.857937,0.857937,0.850954,0.850954,3409796.6689911,0
+MCD.US,D,19781107,000000,0.850954,0.850954,0.84348,0.84348,4367028.310216,0
+MCD.US,D,19781108,000000,0.84348,0.857937,0.84348,0.857937,2616818.4295262,0
+MCD.US,D,19781109,000000,0.857937,0.865215,0.850954,0.857937,3823273.4880384,0
+MCD.US,D,19781110,000000,0.857937,0.865215,0.850954,0.857937,1648255.2160686,0
+MCD.US,D,19781113,000000,0.850954,0.850954,0.829317,0.829317,3562724.5989609,0
+MCD.US,D,19781114,000000,0.829317,0.829317,0.822235,0.822235,2928343.6341737,0
+MCD.US,D,19781115,000000,0.822235,0.836693,0.815154,0.822235,4078160.1495911,0
+MCD.US,D,19781116,000000,0.822235,0.822235,0.815154,0.822235,2877365.2851226,0
+MCD.US,D,19781117,000000,0.822235,0.829317,0.822235,0.822235,1744549.6866458,0
+MCD.US,D,19781120,000000,0.822235,0.829317,0.822235,0.822235,1965448.7486836,0
+MCD.US,D,19781121,000000,0.822235,0.829317,0.822235,0.822235,5851028.0910438,0
+MCD.US,D,19781122,000000,0.822235,0.822235,0.822235,0.822235,6847916.6764914,0
+MCD.US,D,19781124,000000,0.822235,0.822235,0.815154,0.815154,1104505.4775934,0
+MCD.US,D,19781127,000000,0.815154,0.815154,0.807777,0.815154,2333611.4796856,0
+MCD.US,D,19781128,000000,0.815154,0.815154,0.807777,0.807777,1857831.8565378,0
+MCD.US,D,19781129,000000,0.807777,0.807777,0.786729,0.793811,2741432.1716508,0
+MCD.US,D,19781130,000000,0.800696,0.822235,0.800696,0.822235,1942791.7046609,0
+MCD.US,D,19781201,000000,0.829317,0.850954,0.829317,0.84348,2254315.8925681,0
+MCD.US,D,19781204,000000,0.84348,0.865215,0.84348,0.850954,1127154.3876924,0
+MCD.US,D,19781205,000000,0.850954,0.879378,0.850954,0.879378,934579.68090434,0
+MCD.US,D,19781206,000000,0.879378,0.886362,0.8721,0.879378,5103365.9731051,0
+MCD.US,D,19781207,000000,0.879378,0.886362,0.8721,0.879378,3472101.5065726,0
+MCD.US,D,19781208,000000,0.879378,0.879378,0.865215,0.865215,1484001.8143089,0
+MCD.US,D,19781211,000000,0.865215,0.8721,0.865215,0.8721,2197674.2992519,0
+MCD.US,D,19781212,000000,0.8721,0.8721,0.857937,0.857937,1744549.6866458,0
+MCD.US,D,19781213,000000,0.857937,0.857937,0.850954,0.850954,1971110.9762084,0
+MCD.US,D,19781214,000000,0.850954,0.857937,0.850954,0.857937,1959780.4207161,0
+MCD.US,D,19781215,000000,0.857937,0.857937,0.850954,0.857937,3885577.3088794,0
+MCD.US,D,19781218,000000,0.829317,0.829317,0.815154,0.815154,4820158.0065241,0
+MCD.US,D,19781219,000000,0.815154,0.822235,0.807777,0.815154,3035965.6100218,0
+MCD.US,D,19781220,000000,0.815154,0.829317,0.807777,0.829317,2327952.3023821,0
+MCD.US,D,19781221,000000,0.829317,0.836693,0.815154,0.822235,1359388.0721843,0
+MCD.US,D,19781222,000000,0.822235,0.829317,0.822235,0.829317,2866041.8468135,0
+MCD.US,D,19781226,000000,0.829317,0.829317,0.829317,0.829317,1257435.4410441,0
+MCD.US,D,19781227,000000,0.829317,0.829317,0.822235,0.822235,2446898.7332798,0
+MCD.US,D,19781228,000000,0.815154,0.815154,0.807777,0.807777,4214102.413727,0
+MCD.US,D,19781229,000000,0.807777,0.815154,0.800696,0.807777,1534979.1466194,0
+MCD.US,D,19790102,000000,0.807777,0.807777,0.807777,0.807777,1857831.8565378,0
+MCD.US,D,19790103,000000,0.807777,0.815154,0.807777,0.807777,3738313.6399151,0
+MCD.US,D,19790104,000000,0.815154,0.829317,0.815154,0.822235,3262526.8995843,0
+MCD.US,D,19790105,000000,0.829317,0.850954,0.829317,0.84348,3154912.0409193,0
+MCD.US,D,19790108,000000,0.84348,0.84348,0.836693,0.84348,1846497.2340838,0
+MCD.US,D,19790109,000000,0.84348,0.850954,0.84348,0.850954,2339279.8076531,0
+MCD.US,D,19790110,000000,0.850954,0.850954,0.836693,0.836693,2984990.3111921,0
+MCD.US,D,19790111,000000,0.822235,0.822235,0.807777,0.822235,4808830.5012532,0
+MCD.US,D,19790112,000000,0.822235,0.829317,0.793811,0.800696,7788153.5012183,0
+MCD.US,D,19790115,000000,0.800696,0.800696,0.786729,0.786729,6530722.127136,0
+MCD.US,D,19790116,000000,0.786729,0.786729,0.757912,0.786729,10829784.388986,0
+MCD.US,D,19790117,000000,0.779451,0.779451,0.757912,0.779451,6904555.2195863,0
+MCD.US,D,19790118,000000,0.779451,0.786729,0.779451,0.786729,5103365.9731051,0
+MCD.US,D,19790119,000000,0.786729,0.786729,0.779451,0.779451,3398464.080018,0
+MCD.US,D,19790122,000000,0.779451,0.786729,0.779451,0.786729,3885577.3088794,0
+MCD.US,D,19790123,000000,0.786729,0.793811,0.786729,0.793811,3562724.5989609,0
+MCD.US,D,19790124,000000,0.793811,0.793811,0.779451,0.779451,4293399.0175849,0
+MCD.US,D,19790125,000000,0.779451,0.793811,0.779451,0.793811,8971955.5826697,0
+MCD.US,D,19790126,000000,0.800696,0.807777,0.800696,0.800696,4389684.3374981,0
+MCD.US,D,19790129,000000,0.800696,0.807777,0.800696,0.807777,4752189.9246775,0
+MCD.US,D,19790130,000000,0.807777,0.807777,0.807777,0.807777,3749638.0949648,0
+MCD.US,D,19790131,000000,0.807777,0.807777,0.779451,0.779451,10824118.094499,0
+MCD.US,D,19790201,000000,0.779451,0.779451,0.779451,0.779451,4718203.3419031,0
+MCD.US,D,19790202,000000,0.779451,0.779451,0.772173,0.772173,5335596.6073755,0
+MCD.US,D,19790205,000000,0.764994,0.764994,0.75083,0.757912,3670348.6082899,0
+MCD.US,D,19790206,000000,0.75083,0.75083,0.743749,0.75083,9442075.0117736,0
+MCD.US,D,19790207,000000,0.743749,0.743749,0.729488,0.729488,7453974.3027694,0
+MCD.US,D,19790208,000000,0.729488,0.729488,0.722211,0.722211,6876231.8810771,0
+MCD.US,D,19790209,000000,0.722211,0.736274,0.722211,0.729488,5075040.601115,0
+MCD.US,D,19790212,000000,0.729488,0.729488,0.722211,0.729488,3534406.3441539,0
+MCD.US,D,19790213,000000,0.729488,0.736274,0.729488,0.729488,5958648.033411,0
+MCD.US,D,19790214,000000,0.729488,0.743749,0.729488,0.736274,4044172.5500762,0
+MCD.US,D,19790215,000000,0.736274,0.743749,0.736274,0.743749,4434999.4422838,0
+MCD.US,D,19790216,000000,0.743749,0.757912,0.743749,0.757912,5465866.4765822,0
+MCD.US,D,19790220,000000,0.757912,0.757912,0.75083,0.757912,1529310.818652,0
+MCD.US,D,19790221,000000,0.757912,0.764994,0.757912,0.757912,3664683.3305437,0
+MCD.US,D,19790222,000000,0.757912,0.757912,0.75083,0.75083,4502968.5408709,0
+MCD.US,D,19790223,000000,0.75083,0.75083,0.729488,0.736274,5992630.5492238,0
+MCD.US,D,19790226,000000,0.736274,0.736274,0.729488,0.736274,4185779.0752178,0
+MCD.US,D,19790227,000000,0.729488,0.729488,0.71503,0.71503,6219194.8890076,0
+MCD.US,D,19790228,000000,0.71503,0.71503,0.700769,0.700769,6813930.093717,0
+MCD.US,D,19790301,000000,0.700769,0.70785,0.700769,0.70785,3001983.094209,0
+MCD.US,D,19790302,000000,0.70785,0.71503,0.70785,0.70785,3013306.5325181,0
+MCD.US,D,19790305,000000,0.70785,0.71503,0.70785,0.71503,3211554.650976,0
+MCD.US,D,19790306,000000,0.71503,0.71503,0.70785,0.70785,2781077.9317287,0
+MCD.US,D,19790307,000000,0.70785,0.70785,0.700769,0.700769,8212962.9092387,0
+MCD.US,D,19790308,000000,0.700769,0.700769,0.686311,0.700769,10019819.466947,0
+MCD.US,D,19790309,000000,0.70785,0.71503,0.70785,0.70785,6898888.9250997,0
+MCD.US,D,19790312,000000,0.70785,0.722211,0.700769,0.722211,4508634.8353574,0
+MCD.US,D,19790313,000000,0.722211,0.729488,0.722211,0.722211,3698669.9133181,0
+MCD.US,D,19790314,000000,0.722211,0.736274,0.722211,0.736274,2231660.8820263,0
+MCD.US,D,19790315,000000,0.736274,0.736274,0.729488,0.729488,2849046.0135752,0
+MCD.US,D,19790316,000000,0.729488,0.729488,0.722211,0.722211,7629560.2935023,0
+MCD.US,D,19790319,000000,0.722211,0.729488,0.722211,0.722211,3755308.456413,0
+MCD.US,D,19790320,000000,0.722211,0.729488,0.722211,0.729488,4276404.2010871,0
+MCD.US,D,19790321,000000,0.729488,0.764994,0.729488,0.764994,5114695.5118569,0
+MCD.US,D,19790322,000000,0.772173,0.786729,0.772173,0.772173,10688180.914066,0
+MCD.US,D,19790323,000000,0.772173,0.772173,0.764994,0.764994,5261963.2477828,0
+MCD.US,D,19790326,000000,0.764994,0.764994,0.757912,0.757912,1206453.0250313,0
+MCD.US,D,19790327,000000,0.757912,0.772173,0.757912,0.764994,2928343.6341737,0
+MCD.US,D,19790328,000000,0.764994,0.772173,0.736274,0.736274,3273856.4383361,0
+MCD.US,D,19790329,000000,0.736274,0.743749,0.736274,0.736274,7623899.082718,0
+MCD.US,D,19790330,000000,0.736274,0.743749,0.736274,0.736274,1376378.8217204,0
+MCD.US,D,19790402,000000,0.736274,0.736274,0.722211,0.729488,5477198.0488149,0
+MCD.US,D,19790403,000000,0.729488,0.75083,0.729488,0.75083,4905119.8881281,0
+MCD.US,D,19790404,000000,0.75083,0.764994,0.75083,0.75083,8111012.3115794,0
+MCD.US,D,19790405,000000,0.75083,0.75083,0.743749,0.75083,4536952.073424,0
+MCD.US,D,19790406,000000,0.75083,0.75083,0.743749,0.743749,2078732.9520564,0
+MCD.US,D,19790409,000000,0.743749,0.743749,0.736274,0.736274,4287735.7733197,0
+MCD.US,D,19790410,000000,0.736274,0.757912,0.736274,0.75083,4282069.4788332,0
+MCD.US,D,19790411,000000,0.75083,0.75083,0.736274,0.743749,4015858.3622309,0
+MCD.US,D,19790412,000000,0.736274,0.736274,0.722211,0.722211,8796365.524975,0
+MCD.US,D,19790416,000000,0.722211,0.722211,0.70785,0.71503,4316054.0281267,0
+MCD.US,D,19790417,000000,0.71503,0.722211,0.70785,0.722211,3930892.4136651,0
+MCD.US,D,19790418,000000,0.722211,0.736274,0.722211,0.729488,3806285.7887235,0
+MCD.US,D,19790419,000000,0.736274,0.743749,0.736274,0.736274,7601243.0554359,0
+MCD.US,D,19790420,000000,0.736274,0.743749,0.729488,0.743749,16425928.868699,0
+MCD.US,D,19790423,000000,0.743749,0.75083,0.736274,0.75083,4327383.5668784,0
+MCD.US,D,19790424,000000,0.75083,0.764994,0.743749,0.757912,11339550.594908,0
+MCD.US,D,19790425,000000,0.757912,0.779451,0.757912,0.772173,2928343.6341737,0
+MCD.US,D,19790426,000000,0.772173,0.772173,0.764994,0.772173,5618803.5572161,0
+MCD.US,D,19790427,000000,0.772173,0.772173,0.757912,0.772173,5273286.6860919,0
+MCD.US,D,19790430,000000,0.772173,0.786729,0.772173,0.779451,4168789.3424221,0
+MCD.US,D,19790501,000000,0.779451,0.786729,0.779451,0.779451,3868589.6095645,0
+MCD.US,D,19790502,000000,0.779451,0.786729,0.779451,0.779451,1676577.5378374,0
+MCD.US,D,19790503,000000,0.779451,0.786729,0.779451,0.779451,5341258.8349004,0
+MCD.US,D,19790504,000000,0.779451,0.779451,0.764994,0.764994,2305295.2583595,0
+MCD.US,D,19790507,000000,0.764994,0.764994,0.75083,0.75083,3358818.31994,0
+MCD.US,D,19790508,000000,0.75083,0.75083,0.743749,0.75083,4933440.1764161,0
+MCD.US,D,19790509,000000,0.75083,0.75083,0.743749,0.743749,3789293.0057066,0
+MCD.US,D,19790510,000000,0.743749,0.743749,0.729488,0.736274,1937123.3766935,0
+MCD.US,D,19790511,000000,0.736274,0.743749,0.729488,0.743749,3913900.6473885,0
+MCD.US,D,19790514,000000,0.743749,0.75083,0.736274,0.743749,1846497.2340838,0
+MCD.US,D,19790515,000000,0.743749,0.75083,0.736274,0.736274,775983.42296708,0
+MCD.US,D,19790516,000000,0.736274,0.736274,0.736274,0.736274,1393374.6549587,0
+MCD.US,D,19790517,000000,0.743749,0.764994,0.743749,0.764994,1942791.7046609,0
+MCD.US,D,19790518,000000,0.764994,0.764994,0.764994,0.764994,1733221.1646345,0
+MCD.US,D,19790521,000000,0.764994,0.764994,0.757912,0.764994,2378930.6514331,0
+MCD.US,D,19790522,000000,0.764994,0.772173,0.757912,0.772173,5896341.1623487,0
+MCD.US,D,19790523,000000,0.779451,0.786729,0.779451,0.779451,3336162.2926579,0
+MCD.US,D,19790524,000000,0.779451,0.779451,0.772173,0.779451,3619367.2090175,0
+MCD.US,D,19790525,000000,0.779451,0.786729,0.779451,0.786729,3330497.0149118,0
+MCD.US,D,19790529,000000,0.786729,0.800696,0.786729,0.800696,6893221.6138727,0
+MCD.US,D,19790530,000000,0.793811,0.793811,0.779451,0.779451,6570373.9876565,0
+MCD.US,D,19790531,000000,0.779451,0.793811,0.779451,0.786729,3511750.3168718,0
+MCD.US,D,19790601,000000,0.786729,0.800696,0.786729,0.786729,1478332.469601,0
+MCD.US,D,19790604,000000,0.786729,0.793811,0.786729,0.793811,3154912.0409193,0
+MCD.US,D,19790605,000000,0.793811,0.807777,0.793811,0.807777,3562724.5989609,0
+MCD.US,D,19790606,000000,0.807777,0.815154,0.807777,0.807777,4185779.0752178,0
+MCD.US,D,19790607,000000,0.807777,0.815154,0.807777,0.807777,5692432.849847,0
+MCD.US,D,19790608,000000,0.807777,0.807777,0.793811,0.793811,3817609.2270326,0
+MCD.US,D,19790611,000000,0.793811,0.800696,0.793811,0.800696,832623.99954284,0
+MCD.US,D,19790612,000000,0.807777,0.829317,0.807777,0.829317,7244400.7125216,0
+MCD.US,D,19790613,000000,0.829317,0.829317,0.815154,0.815154,3506083.0056448,0
+MCD.US,D,19790614,000000,0.815154,0.829317,0.815154,0.822235,4633240.4435585,0
+MCD.US,D,19790615,000000,0.822235,0.836693,0.807777,0.829317,2667793.7283558,0
+MCD.US,D,19790618,000000,0.829317,0.836693,0.829317,0.829317,2798074.7817073,0
+MCD.US,D,19790619,000000,0.829317,0.829317,0.822235,0.829317,5539500.8529154,0
+MCD.US,D,19790620,000000,0.829317,0.829317,0.822235,0.829317,2276972.9365908,0
+MCD.US,D,19790621,000000,0.829317,0.857937,0.829317,0.84348,3862927.3820397,0
+MCD.US,D,19790622,000000,0.84348,0.84348,0.836693,0.84348,1750214.9643919,0
+MCD.US,D,19790625,000000,0.836693,0.836693,0.822235,0.822235,2492210.7878442,0
+MCD.US,D,19790626,000000,0.822235,0.822235,0.807777,0.807777,1585949.3617469,0
+MCD.US,D,19790627,000000,0.807777,0.815154,0.793811,0.800696,5420559.50572,0
+MCD.US,D,19790628,000000,0.800696,0.807777,0.793811,0.800696,5239300.1033176,0
+MCD.US,D,19790629,000000,0.800696,0.807777,0.800696,0.800696,2197674.2992519,0
+MCD.US,D,19790702,000000,0.800696,0.800696,0.800696,0.800696,1472668.2085953,0
+MCD.US,D,19790703,000000,0.800696,0.807777,0.800696,0.807777,5709429.6998258,0
+MCD.US,D,19790705,000000,0.807777,0.829317,0.807777,0.822235,2322286.0078955,0
+MCD.US,D,19790706,000000,0.822235,0.836693,0.822235,0.836693,3653352.7750516,0
+MCD.US,D,19790709,000000,0.836693,0.84348,0.836693,0.84348,2860378.6025483,0
+MCD.US,D,19790710,000000,0.84348,0.857937,0.84348,0.84348,2718773.0941472,0
+MCD.US,D,19790711,000000,0.836693,0.836693,0.836693,0.836693,2934010.9454006,0
+MCD.US,D,19790712,000000,0.836693,0.836693,0.822235,0.822235,2163690.7666988,0
+MCD.US,D,19790713,000000,0.822235,0.822235,0.815154,0.815154,962898.95245178,0
+MCD.US,D,19790716,000000,0.815154,0.822235,0.807777,0.815154,1212123.3864797,0
+MCD.US,D,19790717,000000,0.807777,0.807777,0.786729,0.793811,5250637.7759928,0
+MCD.US,D,19790718,000000,0.793811,0.793811,0.786729,0.793811,4106482.4713598,0
+MCD.US,D,19790719,000000,0.793811,0.793811,0.779451,0.786729,3222876.0558042,0
+MCD.US,D,19790720,000000,0.786729,0.793811,0.779451,0.793811,1755877.1919168,0
+MCD.US,D,19790723,000000,0.793811,0.793811,0.786729,0.793811,1540638.3239228,0
+MCD.US,D,19790724,000000,0.793811,0.800696,0.786729,0.800696,1144152.2544117,0
+MCD.US,D,19790725,000000,0.800696,0.807777,0.800696,0.807777,7346352.3269214,0
+MCD.US,D,19790726,000000,0.807777,0.815154,0.807777,0.807777,1382044.0994665,0
+MCD.US,D,19790727,000000,0.807777,0.822235,0.807777,0.822235,1648255.2160686,0
+MCD.US,D,19790730,000000,0.822235,0.829317,0.822235,0.829317,2497874.0321094,0
+MCD.US,D,19790731,000000,0.829317,0.84348,0.829317,0.84348,3545735.8829057,0
+MCD.US,D,19790801,000000,0.84348,0.857937,0.836693,0.850954,4888131.172073,0
+MCD.US,D,19790802,000000,0.857937,0.865215,0.857937,0.857937,5029733.6302528,0
+MCD.US,D,19790803,000000,0.857937,0.865215,0.857937,0.857937,4412342.3982612,0
+MCD.US,D,19790806,000000,0.857937,0.865215,0.857937,0.865215,1772869.9749337,0
+MCD.US,D,19790807,000000,0.865215,0.879378,0.865215,0.8721,3879918.1315759,0
+MCD.US,D,19790808,000000,0.8721,0.886362,0.8721,0.879378,5902004.406614,0
+MCD.US,D,19790809,000000,0.8721,0.8721,0.865215,0.865215,3647686.4805649,0
+MCD.US,D,19790810,000000,0.865215,0.886362,0.865215,0.886362,1812519.8019734,0
+MCD.US,D,19790813,000000,0.89364,0.901017,0.89364,0.89364,1574619.822995,0
+MCD.US,D,19790814,000000,0.89364,0.89364,0.879378,0.886362,2180679.482754,0
+MCD.US,D,19790815,000000,0.886362,0.89364,0.879378,0.89364,2441228.3718314,0
+MCD.US,D,19790816,000000,0.901017,0.908197,0.901017,0.901017,3800619.4942371,0
+MCD.US,D,19790817,000000,0.901017,0.901017,0.89364,0.901017,4650231.1930947,0
+MCD.US,D,19790820,000000,0.89364,0.89364,0.886362,0.886362,3041624.7873251,0
+MCD.US,D,19790821,000000,0.886362,0.886362,0.850954,0.865215,4621915.988509,0
+MCD.US,D,19790822,000000,0.865215,0.879378,0.857937,0.879378,4854145.606039,0
+MCD.US,D,19790823,000000,0.879378,0.879378,0.8721,0.8721,2112716.4846096,0
+MCD.US,D,19790824,000000,0.8721,0.8721,0.865215,0.8721,1670912.2600913,0
+MCD.US,D,19790827,000000,0.8721,0.879378,0.865215,0.879378,4361368.116172,0
+MCD.US,D,19790828,000000,0.879378,0.879378,0.8721,0.879378,2073064.624089,0
+MCD.US,D,19790829,000000,0.879378,0.89364,0.879378,0.89364,1517980.2631597,0
+MCD.US,D,19790830,000000,0.89364,0.901017,0.89364,0.901017,4706875.8366322,0
+MCD.US,D,19790831,000000,0.901017,0.908197,0.901017,0.908197,4049842.9115245,0
+MCD.US,D,19790904,000000,0.908197,0.908197,0.886362,0.886362,2667793.7283558,0
+MCD.US,D,19790905,000000,0.886362,0.886362,0.879378,0.886362,3007642.2715126,0
+MCD.US,D,19790906,000000,0.886362,0.886362,0.879378,0.879378,6247514.160555,0
+MCD.US,D,19790907,000000,0.8721,0.8721,0.865215,0.8721,2667793.7283558,0
+MCD.US,D,19790910,000000,0.8721,0.879378,0.8721,0.8721,962898.95245178,0
+MCD.US,D,19790911,000000,0.8721,0.8721,0.865215,0.865215,2628151.0184992,0
+MCD.US,D,19790912,000000,0.865215,0.865215,0.857937,0.857937,4848479.3115525,0
+MCD.US,D,19790913,000000,0.857937,0.879378,0.857937,0.8721,2022087.2917784,0
+MCD.US,D,19790914,000000,0.8721,0.89364,0.8721,0.89364,1687905.0431083,0
+MCD.US,D,19790917,000000,0.89364,0.901017,0.879378,0.879378,883602.34859381,0
+MCD.US,D,19790918,000000,0.879378,0.879378,0.865215,0.865215,2888697.8740957,0
+MCD.US,D,19790919,000000,0.865215,0.8721,0.865215,0.8721,1450014.2147939,0
+MCD.US,D,19790920,000000,0.8721,0.879378,0.857937,0.879378,3930892.4136651,0
+MCD.US,D,19790921,000000,0.879378,0.886362,0.8721,0.879378,3936557.6914112,0
+MCD.US,D,19790924,000000,0.879378,0.89364,0.8721,0.8721,2497874.0321094,0
+MCD.US,D,19790925,000000,0.8721,0.886362,0.8721,0.879378,2922683.4401298,0
+MCD.US,D,19790926,000000,0.879378,0.886362,0.879378,0.879378,1710561.0703906,0
+MCD.US,D,19790927,000000,0.879378,0.879378,0.8721,0.879378,1954116.1597105,0
+MCD.US,D,19790928,000000,0.879378,0.879378,0.865215,0.865215,1920133.6438979,0
+MCD.US,D,19791001,000000,0.857937,0.857937,0.84348,0.850954,1704900.8763466,0
+MCD.US,D,19791002,000000,0.850954,0.865215,0.850954,0.865215,1823848.3239847,0
+MCD.US,D,19791003,000000,0.865215,0.8721,0.865215,0.865215,2979321.9832246,0
+MCD.US,D,19791004,000000,0.865215,0.8721,0.865215,0.865215,934579.68090434,0
+MCD.US,D,19791005,000000,0.865215,0.879378,0.857937,0.865215,5528173.3476445,0
+MCD.US,D,19791008,000000,0.865215,0.8721,0.857937,0.857937,1314071.9506581,0
+MCD.US,D,19791009,000000,0.857937,0.857937,0.836693,0.836693,6434431.7235206,0
+MCD.US,D,19791010,000000,0.836693,0.84348,0.822235,0.84348,7267057.7565444,0
+MCD.US,D,19791011,000000,0.84348,0.84348,0.829317,0.829317,5041063.1690045,0
+MCD.US,D,19791012,000000,0.829317,0.836693,0.822235,0.822235,2175016.2384888,0
+MCD.US,D,19791015,000000,0.822235,0.822235,0.807777,0.815154,3183235.3794285,0
+MCD.US,D,19791016,000000,0.815154,0.815154,0.793811,0.800696,1472668.2085953,0
+MCD.US,D,19791017,000000,0.800696,0.800696,0.779451,0.779451,5550831.4084077,0
+MCD.US,D,19791018,000000,0.786729,0.800696,0.786729,0.793811,4219761.5910304,0
+MCD.US,D,19791019,000000,0.793811,0.793811,0.772173,0.772173,5902004.406614,0
+MCD.US,D,19791022,000000,0.772173,0.779451,0.757912,0.779451,7210415.1464877,0
+MCD.US,D,19791023,000000,0.779451,0.786729,0.779451,0.779451,2543179.9862312,0
+MCD.US,D,19791024,000000,0.779451,0.786729,0.772173,0.779451,4638906.7380451,0
+MCD.US,D,19791025,000000,0.779451,0.779451,0.75083,0.75083,4242419.6517935,0
+MCD.US,D,19791026,000000,0.75083,0.772173,0.75083,0.764994,3715656.5958925,0
+MCD.US,D,19791029,000000,0.764994,0.779451,0.764994,0.772173,5409229.9669682,0
+MCD.US,D,19791030,000000,0.772173,0.772173,0.764994,0.772173,2565843.1306965,0
+MCD.US,D,19791031,000000,0.772173,0.779451,0.764994,0.764994,3823273.4880384,0
+MCD.US,D,19791101,000000,0.764994,0.764994,0.75083,0.75083,11056348.72877,0
+MCD.US,D,19791102,000000,0.75083,0.757912,0.743749,0.743749,2571506.3749618,0
+MCD.US,D,19791105,000000,0.736274,0.736274,0.722211,0.722211,2611154.1685204,0
+MCD.US,D,19791106,000000,0.722211,0.722211,0.700769,0.71503,20674014.814979,0
+MCD.US,D,19791107,000000,0.71503,0.71503,0.700769,0.70785,3596711.1817353,0
+MCD.US,D,19791108,000000,0.70785,0.722211,0.70785,0.71503,8020386.1689696,0
+MCD.US,D,19791109,000000,0.71503,0.722211,0.71503,0.722211,2452558.9273236,0
+MCD.US,D,19791112,000000,0.722211,0.729488,0.71503,0.729488,4786177.5241923,0
+MCD.US,D,19791113,000000,0.729488,0.743749,0.722211,0.722211,4627579.2327742,0
+MCD.US,D,19791114,000000,0.722211,0.757912,0.700769,0.75083,7793820.8124453,0
+MCD.US,D,19791115,000000,0.75083,0.75083,0.743749,0.743749,5227977.6817488,0
+MCD.US,D,19791116,000000,0.736274,0.736274,0.722211,0.722211,5952981.7389245,0
+MCD.US,D,19791119,000000,0.722211,0.729488,0.70785,0.70785,3964878.9964395,0
+MCD.US,D,19791120,000000,0.70785,0.722211,0.70785,0.722211,3755308.456413,0
+MCD.US,D,19791121,000000,0.71503,0.71503,0.70785,0.71503,1693568.2873736,0
+MCD.US,D,19791123,000000,0.71503,0.722211,0.70785,0.722211,1467002.9308492,0
+MCD.US,D,19791126,000000,0.722211,0.743749,0.722211,0.722211,4984415.4752457,0
+MCD.US,D,19791127,000000,0.729488,0.736274,0.729488,0.729488,3698669.9133181,0
+MCD.US,D,19791128,000000,0.729488,0.75083,0.729488,0.743749,2616818.4295262,0
+MCD.US,D,19791129,000000,0.743749,0.757912,0.743749,0.75083,5692432.849847,0
+MCD.US,D,19791130,000000,0.75083,0.75083,0.75083,0.75083,1336732.0449021,0
+MCD.US,D,19791203,000000,0.75083,0.75083,0.736274,0.743749,2333611.4796856,0
+MCD.US,D,19791204,000000,0.743749,0.75083,0.736274,0.743749,2599831.7469518,0
+MCD.US,D,19791205,000000,0.75083,0.764994,0.75083,0.757912,7199089.6746976,0
+MCD.US,D,19791206,000000,0.757912,0.764994,0.757912,0.764994,4027184.8507614,0
+MCD.US,D,19791207,000000,0.764994,0.779451,0.764994,0.772173,5307272.2521259,0
+MCD.US,D,19791210,000000,0.772173,0.779451,0.772173,0.779451,2599831.7469518,0
+MCD.US,D,19791211,000000,0.779451,0.779451,0.764994,0.764994,3534406.3441539,0
+MCD.US,D,19791212,000000,0.764994,0.772173,0.764994,0.772173,1727555.8868884,0
+MCD.US,D,19791213,000000,0.772173,0.772173,0.757912,0.764994,1976777.270695,0
+MCD.US,D,19791214,000000,0.764994,0.786729,0.764994,0.786729,5641455.5175366,0
+MCD.US,D,19791217,000000,0.779451,0.779451,0.772173,0.772173,2979321.9832246,0
+MCD.US,D,19791218,000000,0.772173,0.772173,0.75083,0.75083,2446898.7332798,0
+MCD.US,D,19791219,000000,0.75083,0.75083,0.743749,0.75083,4021517.5395344,0
+MCD.US,D,19791220,000000,0.75083,0.764994,0.75083,0.764994,3806285.7887235,0
+MCD.US,D,19791221,000000,0.764994,0.772173,0.757912,0.764994,2905694.7240746,0
+MCD.US,D,19791224,000000,0.757912,0.757912,0.75083,0.757912,2090056.3903655,0
+MCD.US,D,19791226,000000,0.757912,0.764994,0.757912,0.757912,798639.4502493,0
+MCD.US,D,19791227,000000,0.757912,0.772173,0.757912,0.764994,3115259.1636583,0
+MCD.US,D,19791228,000000,0.764994,0.764994,0.757912,0.757912,2690455.8560806,0
+MCD.US,D,19791231,000000,0.757912,0.764994,0.757912,0.757912,889263.55937815,0
+MCD.US,D,19800102,000000,0.757912,0.757912,0.75083,0.75083,3013306.5325181,0
+MCD.US,D,19800103,000000,0.75083,0.75083,0.736274,0.75083,3693002.6020912,0
+MCD.US,D,19800104,000000,0.75083,0.757912,0.75083,0.757912,1495324.2358775,0
+MCD.US,D,19800107,000000,0.757912,0.757912,0.75083,0.75083,1234776.3635405,0
+MCD.US,D,19800108,000000,0.75083,0.764994,0.75083,0.764994,6717637.6566207,0
+MCD.US,D,19800109,000000,0.779451,0.786729,0.779451,0.779451,13735474.029359,0
+MCD.US,D,19800110,000000,0.779451,0.800696,0.779451,0.800696,11243264.258255,0
+MCD.US,D,19800111,000000,0.800696,0.800696,0.786729,0.786729,9912197.4910988,0
+MCD.US,D,19800114,000000,0.786729,0.793811,0.786729,0.786729,4072498.9388066,0
+MCD.US,D,19800115,000000,0.786729,0.786729,0.772173,0.779451,2537524.8758896,0
+MCD.US,D,19800116,000000,0.779451,0.786729,0.779451,0.779451,3794957.2667123,0
+MCD.US,D,19800117,000000,0.779451,0.786729,0.757912,0.757912,4814494.7622589,0
+MCD.US,D,19800118,000000,0.75083,0.75083,0.736274,0.75083,5556494.6526729,0
+MCD.US,D,19800121,000000,0.75083,0.757912,0.75083,0.75083,4185779.0752178,0
+MCD.US,D,19800122,000000,0.75083,0.764994,0.736274,0.743749,6547712.876672,0
+MCD.US,D,19800123,000000,0.743749,0.75083,0.743749,0.75083,5086371.1566071,0
+MCD.US,D,19800124,000000,0.75083,0.793811,0.75083,0.779451,6434431.7235206,0
+MCD.US,D,19800125,000000,0.779451,0.786729,0.779451,0.779451,2073064.624089,0
+MCD.US,D,19800128,000000,0.779451,0.800696,0.779451,0.793811,3018973.8437451,0
+MCD.US,D,19800129,000000,0.793811,0.793811,0.779451,0.779451,1506658.8583315,0
+MCD.US,D,19800130,000000,0.779451,0.786729,0.779451,0.779451,1053523.0615807,0
+MCD.US,D,19800131,000000,0.779451,0.786729,0.757912,0.757912,5126026.0673491,0
+MCD.US,D,19800201,000000,0.757912,0.764994,0.757912,0.764994,1925800.9551249,0
+MCD.US,D,19800204,000000,0.764994,0.764994,0.75083,0.75083,2452558.9273236,0
+MCD.US,D,19800205,000000,0.75083,0.75083,0.75083,0.75083,2305295.2583595,0
+MCD.US,D,19800206,000000,0.75083,0.75083,0.743749,0.75083,5148678.0276694,0
+MCD.US,D,19800207,000000,0.75083,0.75083,0.743749,0.75083,4146132.2983994,0
+MCD.US,D,19800208,000000,0.743749,0.743749,0.736274,0.743749,7114124.7428722,0
+MCD.US,D,19800211,000000,0.743749,0.75083,0.743749,0.743749,8128002.044375,0
+MCD.US,D,19800212,000000,0.736274,0.736274,0.71503,0.729488,10529585.672869,0
+MCD.US,D,19800213,000000,0.736274,0.75083,0.736274,0.743749,20011315.595384,0
+MCD.US,D,19800214,000000,0.743749,0.757912,0.743749,0.757912,8858668.3290755,0
+MCD.US,D,19800215,000000,0.757912,0.764994,0.75083,0.757912,5477198.0488149,0
+MCD.US,D,19800219,000000,0.757912,0.757912,0.743749,0.743749,4893791.3661169,0
+MCD.US,D,19800220,000000,0.743749,0.75083,0.743749,0.75083,6559045.4656453,0
+MCD.US,D,19800221,000000,0.75083,0.75083,0.729488,0.729488,5290280.4858493,0
+MCD.US,D,19800222,000000,0.729488,0.729488,0.722211,0.722211,4480310.4801079,0
+MCD.US,D,19800225,000000,0.722211,0.722211,0.70785,0.70785,9079572.4748155,0
+MCD.US,D,19800226,000000,0.70785,0.70785,0.693392,0.693392,8943634.2776413,0
+MCD.US,D,19800227,000000,0.693392,0.693392,0.679328,0.686311,5969977.5721627,0
+MCD.US,D,19800228,000000,0.686311,0.693392,0.686311,0.693392,4627579.2327742,0
+MCD.US,D,19800229,000000,0.700769,0.71503,0.700769,0.700769,2577172.6694482,0
+MCD.US,D,19800303,000000,0.70785,0.71503,0.70785,0.70785,3845931.5488014,0
+MCD.US,D,19800304,000000,0.70785,0.71503,0.700769,0.71503,3041624.7873251,0
+MCD.US,D,19800305,000000,0.71503,0.71503,0.693392,0.693392,7827807.3952198,0
+MCD.US,D,19800306,000000,0.693392,0.700769,0.693392,0.693392,4905119.8881281,0
+MCD.US,D,19800307,000000,0.693392,0.700769,0.672247,0.679328,8490505.5980735,0
+MCD.US,D,19800310,000000,0.679328,0.679328,0.664969,0.672247,3381475.3639628,0
+MCD.US,D,19800311,000000,0.672247,0.686311,0.672247,0.679328,8858668.3290755,0
+MCD.US,D,19800312,000000,0.679328,0.679328,0.657788,0.672247,5301603.9241584,0
+MCD.US,D,19800313,000000,0.672247,0.672247,0.643625,0.650707,4780511.2297057,0
+MCD.US,D,19800314,000000,0.650707,0.664969,0.650707,0.657788,4791841.785198,0
+MCD.US,D,19800317,000000,0.657788,0.657788,0.643625,0.650707,6711978.4793172,0
+MCD.US,D,19800318,000000,0.650707,0.664969,0.643625,0.657788,16601512.825951,0
+MCD.US,D,19800319,000000,0.657788,0.672247,0.657788,0.664969,5092036.4343533,0
+MCD.US,D,19800320,000000,0.664969,0.672247,0.650707,0.657788,3540066.5381978,0
+MCD.US,D,19800321,000000,0.657788,0.657788,0.650707,0.650707,2769747.3762364,0
+MCD.US,D,19800324,000000,0.650707,0.657788,0.636446,0.636446,2894360.1016206,0
+MCD.US,D,19800325,000000,0.636446,0.650707,0.636446,0.643625,3171901.773715,0
+MCD.US,D,19800326,000000,0.650707,0.664969,0.650707,0.650707,4548281.6121757,0
+MCD.US,D,19800327,000000,0.650707,0.664969,0.650707,0.657788,1614269.6500348,0
+MCD.US,D,19800328,000000,0.693392,0.70785,0.693392,0.700769,6111580.0303425,0
+MCD.US,D,19800331,000000,0.700769,0.729488,0.693392,0.729488,2905694.7240746,0
+MCD.US,D,19800401,000000,0.729488,0.729488,0.722211,0.722211,2599831.7469518,0
+MCD.US,D,19800402,000000,0.722211,0.729488,0.70785,0.729488,3154912.0409193,0
+MCD.US,D,19800403,000000,0.729488,0.736274,0.722211,0.736274,2237326.1597724,0
+MCD.US,D,19800407,000000,0.729488,0.729488,0.722211,0.722211,5358252.6346578,0
+MCD.US,D,19800408,000000,0.722211,0.729488,0.71503,0.722211,2310960.5361056,0
+MCD.US,D,19800409,000000,0.722211,0.729488,0.722211,0.729488,3166240.5629306,0
+MCD.US,D,19800410,000000,0.729488,0.729488,0.722211,0.722211,5760401.9484341,0
+MCD.US,D,19800411,000000,0.722211,0.729488,0.71503,0.71503,3862927.3820397,0
+MCD.US,D,19800414,000000,0.71503,0.71503,0.70785,0.70785,1840836.0232995,0
+MCD.US,D,19800415,000000,0.70785,0.71503,0.700769,0.70785,3222876.0558042,0
+MCD.US,D,19800416,000000,0.70785,0.71503,0.70785,0.70785,4406679.1539959,0
+MCD.US,D,19800417,000000,0.70785,0.70785,0.700769,0.70785,1784195.4467238,0
+MCD.US,D,19800418,000000,0.70785,0.71503,0.70785,0.70785,2027748.5025629,0
+MCD.US,D,19800421,000000,0.70785,0.70785,0.700769,0.70785,3336162.2926579,0
+MCD.US,D,19800422,000000,0.71503,0.736274,0.71503,0.736274,7142441.9809388,0
+MCD.US,D,19800423,000000,0.75083,0.772173,0.75083,0.75083,7306705.550103,0
+MCD.US,D,19800424,000000,0.75083,0.757912,0.75083,0.75083,6525057.8661303,0
+MCD.US,D,19800425,000000,0.743749,0.743749,0.729488,0.743749,6564706.6764295,0
+MCD.US,D,19800428,000000,0.736274,0.736274,0.722211,0.722211,334181.23192974,0
+MCD.US,D,19800429,000000,0.722211,0.729488,0.722211,0.729488,2401580.5782727,0
+MCD.US,D,19800430,000000,0.729488,0.75083,0.729488,0.75083,12551671.947907,0
+MCD.US,D,19800501,000000,0.75083,0.75083,0.75083,0.75083,4706875.8366322,0
+MCD.US,D,19800502,000000,0.75083,0.772173,0.75083,0.772173,2180679.482754,0
+MCD.US,D,19800505,000000,0.772173,0.786729,0.764994,0.786729,4876802.6500616,0
+MCD.US,D,19800506,000000,0.786729,0.793811,0.779451,0.779451,13021793.410492,0
+MCD.US,D,19800507,000000,0.779451,0.793811,0.772173,0.786729,5698100.1610741,0
+MCD.US,D,19800508,000000,0.786729,0.786729,0.764994,0.772173,5386575.9731669,0
+MCD.US,D,19800509,000000,0.772173,0.772173,0.764994,0.772173,1025202.7732928,0
+MCD.US,D,19800512,000000,0.772173,0.779451,0.764994,0.779451,2639476.4902892,0
+MCD.US,D,19800513,000000,0.779451,0.807777,0.779451,0.800696,10869430.149064,0
+MCD.US,D,19800514,000000,0.807777,0.822235,0.807777,0.815154,8564139.9744067,0
+MCD.US,D,19800515,000000,0.815154,0.822235,0.815154,0.822235,5737746.9378924,0
+MCD.US,D,19800516,000000,0.822235,0.822235,0.815154,0.822235,4689888.1373174,0
+MCD.US,D,19800519,000000,0.822235,0.829317,0.815154,0.822235,3347491.8314096,0
+MCD.US,D,19800520,000000,0.822235,0.836693,0.815154,0.829317,5210985.9154723,0
+MCD.US,D,19800521,000000,0.829317,0.836693,0.822235,0.829317,7635224.5545081,0
+MCD.US,D,19800522,000000,0.829317,0.836693,0.822235,0.829317,5171332.0214708,0
+MCD.US,D,19800523,000000,0.829317,0.836693,0.829317,0.836693,7844799.1614963,0
+MCD.US,D,19800527,000000,0.836693,0.836693,0.822235,0.829317,7408661.2314645,0
+MCD.US,D,19800528,000000,0.829317,0.836693,0.829317,0.829317,2826389.986293,0
+MCD.US,D,19800529,000000,0.829317,0.836693,0.815154,0.822235,12200498.949701,0
+MCD.US,D,19800530,000000,0.822235,0.822235,0.807777,0.822235,3404134.4414663,0
+MCD.US,D,19800602,000000,0.822235,0.822235,0.807777,0.822235,7017834.3392569,0
+MCD.US,D,19800603,000000,0.815154,0.815154,0.807777,0.815154,3777958.3832527,0
+MCD.US,D,19800604,000000,0.815154,0.829317,0.807777,0.829317,4112142.6654036,0
+MCD.US,D,19800605,000000,0.829317,0.836693,0.822235,0.822235,8065697.2067936,0
+MCD.US,D,19800606,000000,0.822235,0.829317,0.822235,0.829317,4259412.4348105,0
+MCD.US,D,19800609,000000,0.836693,0.84348,0.836693,0.836693,3007642.2715126,0
+MCD.US,D,19800610,000000,0.836693,0.84348,0.829317,0.84348,2928343.6341737,0
+MCD.US,D,19800611,000000,0.84348,0.865215,0.84348,0.857937,7419990.7702164,0
+MCD.US,D,19800612,000000,0.857937,0.879378,0.857937,0.865215,3120925.4581449,0
+MCD.US,D,19800613,000000,0.865215,0.879378,0.865215,0.865215,4502968.5408709,0
+MCD.US,D,19800616,000000,0.8721,0.886362,0.8721,0.886362,5981304.0606932,0
+MCD.US,D,19800617,000000,0.886362,0.901017,0.886362,0.886362,11095993.472108,0
+MCD.US,D,19800618,000000,0.886362,0.886362,0.865215,0.8721,15072208.107741,0
+MCD.US,D,19800619,000000,0.8721,0.8721,0.84348,0.84348,1982440.5149602,0
+MCD.US,D,19800620,000000,0.84348,0.857937,0.84348,0.857937,1693568.2873736,0
+MCD.US,D,19800623,000000,0.865215,0.865215,0.857937,0.865215,4604928.2891942,0
+MCD.US,D,19800624,000000,0.865215,0.8721,0.857937,0.865215,1840836.0232995,0
+MCD.US,D,19800625,000000,0.865215,0.879378,0.865215,0.879378,3823273.4880384,0
+MCD.US,D,19800626,000000,0.879378,0.879378,0.857937,0.857937,4536952.073424,0
+MCD.US,D,19800627,000000,0.857937,0.865215,0.850954,0.857937,4361368.116172,0
+MCD.US,D,19800630,000000,0.857937,0.857937,0.84348,0.84348,1988106.8094468,0
+MCD.US,D,19800701,000000,0.84348,0.857937,0.84348,0.857937,1636927.7107979,0
+MCD.US,D,19800702,000000,0.857937,0.857937,0.84348,0.84348,9685630.1010936,0
+MCD.US,D,19800703,000000,0.84348,0.84348,0.836693,0.84348,917588.93136824,0
+MCD.US,D,19800707,000000,0.84348,0.850954,0.836693,0.850954,7606905.2829606,0
+MCD.US,D,19800708,000000,0.850954,0.857937,0.850954,0.857937,5454541.0047923,0
+MCD.US,D,19800709,000000,0.857937,0.865215,0.850954,0.857937,3540066.5381978,0
+MCD.US,D,19800710,000000,0.850954,0.850954,0.836693,0.836693,2741432.1716508,0
+MCD.US,D,19800711,000000,0.836693,0.850954,0.836693,0.84348,1750214.9643919,0
+MCD.US,D,19800714,000000,0.84348,0.865215,0.836693,0.857937,2735762.8269428,0
+MCD.US,D,19800715,000000,0.8721,0.879378,0.8721,0.8721,7182093.8414593,0
+MCD.US,D,19800716,000000,0.8721,0.879378,0.857937,0.865215,8779376.8089197,0
+MCD.US,D,19800717,000000,0.857937,0.857937,0.850954,0.857937,4248084.9295396,0
+MCD.US,D,19800718,000000,0.857937,0.857937,0.84348,0.850954,10625876.076485,0
+MCD.US,D,19800721,000000,0.850954,0.850954,0.822235,0.829317,5301603.9241584,0
+MCD.US,D,19800722,000000,0.829317,0.836693,0.829317,0.836693,3194562.8846994,0
+MCD.US,D,19800723,000000,0.836693,0.84348,0.829317,0.84348,4803167.2569881,0
+MCD.US,D,19800724,000000,0.836693,0.836693,0.800696,0.807777,9056914.4140524,0
+MCD.US,D,19800725,000000,0.807777,0.815154,0.779451,0.793811,6264508.977053,0
+MCD.US,D,19800728,000000,0.793811,0.800696,0.793811,0.800696,6847916.6764914,0
+MCD.US,D,19800729,000000,0.800696,0.84348,0.800696,0.836693,4933440.1764161,0
+MCD.US,D,19800730,000000,0.836693,0.84348,0.822235,0.836693,5834040.3917291,0
+MCD.US,D,19800731,000000,0.836693,0.836693,0.815154,0.822235,6904555.2195863,0
+MCD.US,D,19800801,000000,0.822235,0.822235,0.800696,0.800696,5522509.0866389,0
+MCD.US,D,19800804,000000,0.800696,0.807777,0.800696,0.800696,11990929.426415,0
+MCD.US,D,19800805,000000,0.800696,0.815154,0.793811,0.800696,6491075.3503176,0
+MCD.US,D,19800806,000000,0.800696,0.800696,0.786729,0.800696,7703190.6028738,0
+MCD.US,D,19800807,000000,0.807777,0.836693,0.807777,0.836693,11486820.364315,0
+MCD.US,D,19800808,000000,0.84348,0.865215,0.84348,0.857937,18487660.903815,0
+MCD.US,D,19800811,000000,0.865215,0.901017,0.865215,0.89364,6768608.8884885,0
+MCD.US,D,19800812,000000,0.89364,0.908197,0.89364,0.89364,10110444.592816,0
+MCD.US,D,19800813,000000,0.886362,0.886362,0.8721,0.879378,13644846.870009,0
+MCD.US,D,19800814,000000,0.879378,0.908197,0.8721,0.908197,9402428.2349551,0
+MCD.US,D,19800815,000000,0.908197,0.915179,0.879378,0.879378,5012737.7970144,0
+MCD.US,D,19800818,000000,0.879378,0.886362,0.857937,0.865215,2242987.3705567,0
+MCD.US,D,19800819,000000,0.865215,0.865215,0.836693,0.836693,4712541.1143783,0
+MCD.US,D,19800820,000000,0.836693,0.850954,0.836693,0.84348,4803167.2569881,0
+MCD.US,D,19800821,000000,0.84348,0.857937,0.84348,0.857937,3908240.4533447,0
+MCD.US,D,19800822,000000,0.857937,0.8721,0.857937,0.865215,5947316.4611783,0
+MCD.US,D,19800825,000000,0.865215,0.8721,0.857937,0.8721,2537524.8758896,0
+MCD.US,D,19800826,000000,0.8721,0.8721,0.865215,0.865215,1274425.1738398,0
+MCD.US,D,19800827,000000,0.865215,0.865215,0.84348,0.850954,4440662.686549,0
+MCD.US,D,19800828,000000,0.850954,0.850954,0.836693,0.836693,3885577.3088794,0
+MCD.US,D,19800829,000000,0.836693,0.836693,0.836693,0.836693,3222876.0558042,0
+MCD.US,D,19800902,000000,0.836693,0.850954,0.822235,0.850954,2480883.2825733,0
+MCD.US,D,19800903,000000,0.850954,0.865215,0.850954,0.865215,1110169.738599,0
+MCD.US,D,19800904,000000,0.865215,0.8721,0.822235,0.836693,4984415.4752457,0
+MCD.US,D,19800905,000000,0.836693,0.84348,0.822235,0.829317,5392235.1504704,0
+MCD.US,D,19800908,000000,0.829317,0.836693,0.822235,0.822235,4304726.5228558,0
+MCD.US,D,19800909,000000,0.822235,0.822235,0.807777,0.815154,2639476.4902892,0
+MCD.US,D,19800910,000000,0.822235,0.829317,0.822235,0.822235,4214102.413727,0
+MCD.US,D,19800911,000000,0.822235,0.829317,0.815154,0.822235,4468982.9748369,0
+MCD.US,D,19800912,000000,0.822235,0.822235,0.815154,0.822235,2730101.6161585,0
+MCD.US,D,19800915,000000,0.822235,0.836693,0.822235,0.836693,4140472.1043556,0
+MCD.US,D,19800916,000000,0.836693,0.8721,0.836693,0.865215,5669781.906267,0
+MCD.US,D,19800917,000000,0.865215,0.886362,0.865215,0.879378,3392803.8859741,0
+MCD.US,D,19800918,000000,0.879378,0.89364,0.865215,0.865215,4780511.2297057,0
+MCD.US,D,19800919,000000,0.865215,0.886362,0.857937,0.8721,4820158.0065241,0
+MCD.US,D,19800922,000000,0.8721,0.879378,0.857937,0.879378,6111580.0303425,0
+MCD.US,D,19800923,000000,0.879378,0.89364,0.8721,0.8721,5250637.7759928,0
+MCD.US,D,19800924,000000,0.8721,0.879378,0.865215,0.8721,3704327.0571407,0
+MCD.US,D,19800925,000000,0.865215,0.865215,0.850954,0.857937,2480883.2825733,0
+MCD.US,D,19800926,000000,0.84348,0.84348,0.836693,0.836693,3489091.2393681,0
+MCD.US,D,19800929,000000,0.836693,0.836693,0.829317,0.836693,1308409.7231334,0
+MCD.US,D,19800930,000000,0.836693,0.84348,0.836693,0.84348,1585949.3617469,0
+MCD.US,D,19801001,000000,0.84348,0.84348,0.836693,0.84348,4757853.1689426,0
+MCD.US,D,19801002,000000,0.84348,0.84348,0.815154,0.829317,7952417.0703825,0
+MCD.US,D,19801003,000000,0.829317,0.84348,0.829317,0.84348,5868015.7903586,0
+MCD.US,D,19801006,000000,0.84348,0.850954,0.836693,0.836693,2305295.2583595,0
+MCD.US,D,19801007,000000,0.836693,0.84348,0.822235,0.829317,8060029.8955666,0
+MCD.US,D,19801008,000000,0.829317,0.836693,0.822235,0.836693,3704327.0571407,0
+MCD.US,D,19801009,000000,0.836693,0.836693,0.822235,0.822235,1823848.3239847,0
+MCD.US,D,19801010,000000,0.822235,0.829317,0.807777,0.807777,3828938.7657845,0
+MCD.US,D,19801013,000000,0.807777,0.822235,0.807777,0.822235,3313509.315597,0
+MCD.US,D,19801014,000000,0.822235,0.836693,0.822235,0.822235,11639757.444948,0
+MCD.US,D,19801015,000000,0.822235,0.822235,0.815154,0.822235,4446328.9810356,0
+MCD.US,D,19801016,000000,0.822235,0.829317,0.807777,0.815154,9141881.3793587,0
+MCD.US,D,19801017,000000,0.815154,0.815154,0.807777,0.807777,3472101.5065726,0
+MCD.US,D,19801020,000000,0.807777,0.807777,0.807777,0.807777,3642028.3200019,0
+MCD.US,D,19801021,000000,0.807777,0.815154,0.800696,0.800696,5647118.7618018,0
+MCD.US,D,19801022,000000,0.800696,0.807777,0.800696,0.807777,1999432.2812367,0
+MCD.US,D,19801023,000000,0.807777,0.807777,0.779451,0.779451,6122908.5523539,0
+MCD.US,D,19801024,000000,0.779451,0.779451,0.764994,0.779451,7584254.3393807,0
+MCD.US,D,19801027,000000,0.779451,0.786729,0.779451,0.779451,4180117.8644334,0
+MCD.US,D,19801028,000000,0.779451,0.779451,0.764994,0.779451,6241849.8995493,0
+MCD.US,D,19801029,000000,0.779451,0.786729,0.772173,0.772173,2917018.1623837,0
+MCD.US,D,19801030,000000,0.772173,0.779451,0.764994,0.764994,4299063.2785905,0
+MCD.US,D,19801031,000000,0.764994,0.779451,0.764994,0.779451,2633811.2125431,0
+MCD.US,D,19801103,000000,0.779451,0.793811,0.779451,0.786729,3789293.0057066,0
+MCD.US,D,19801105,000000,0.793811,0.815154,0.793811,0.800696,7516284.2240531,0
+MCD.US,D,19801106,000000,0.793811,0.793811,0.772173,0.772173,4672893.3208195,0
+MCD.US,D,19801107,000000,0.772173,0.779451,0.772173,0.779451,4497305.2966057,0
+MCD.US,D,19801110,000000,0.779451,0.786729,0.772173,0.772173,5210985.9154723,0
+MCD.US,D,19801111,000000,0.772173,0.779451,0.764994,0.772173,4129136.4651611,0
+MCD.US,D,19801112,000000,0.772173,0.772173,0.757912,0.772173,11203618.498176,0
+MCD.US,D,19801113,000000,0.772173,0.779451,0.772173,0.772173,11379200.421948,0
+MCD.US,D,19801114,000000,0.772173,0.772173,0.764994,0.764994,14233913.74675,0
+MCD.US,D,19801117,000000,0.764994,0.772173,0.764994,0.772173,5488527.5875667,0
+MCD.US,D,19801118,000000,0.772173,0.779451,0.764994,0.779451,10155756.64738,0
+MCD.US,D,19801119,000000,0.779451,0.800696,0.779451,0.793811,14216919.946993,0
+MCD.US,D,19801120,000000,0.793811,0.836693,0.786729,0.822235,21676556.477287,0
+MCD.US,D,19801121,000000,0.822235,0.829317,0.815154,0.822235,10274702.061538,0
+MCD.US,D,19801124,000000,0.822235,0.822235,0.807777,0.822235,5426220.7165044,0
+MCD.US,D,19801125,000000,0.822235,0.829317,0.822235,0.822235,8111012.3115794,0
+MCD.US,D,19801126,000000,0.822235,0.822235,0.807777,0.807777,7975066.9972221,0
+MCD.US,D,19801128,000000,0.807777,0.807777,0.800696,0.807777,4344373.2996742,0
+MCD.US,D,19801201,000000,0.807777,0.807777,0.779451,0.779451,9408092.4959609,0
+MCD.US,D,19801202,000000,0.779451,0.786729,0.764994,0.786729,7640887.7987732,0
+MCD.US,D,19801203,000000,0.786729,0.793811,0.779451,0.793811,6581700.4761869,0
+MCD.US,D,19801204,000000,0.793811,0.807777,0.793811,0.800696,5992630.5492238,0
+MCD.US,D,19801205,000000,0.800696,0.815154,0.800696,0.815154,2888697.8740957,0
+MCD.US,D,19801208,000000,0.807777,0.807777,0.793811,0.793811,4548281.6121757,0
+MCD.US,D,19801209,000000,0.793811,0.807777,0.786729,0.793811,8666092.6055469,0
+MCD.US,D,19801210,000000,0.793811,0.815154,0.793811,0.793811,5193994.1491957,0
+MCD.US,D,19801211,000000,0.793811,0.800696,0.779451,0.800696,4650231.1930947,0
+MCD.US,D,19801212,000000,0.800696,0.807777,0.800696,0.807777,4927775.9154104,0
+MCD.US,D,19801215,000000,0.807777,0.807777,0.793811,0.800696,2225996.6210206,0
+MCD.US,D,19801216,000000,0.800696,0.800696,0.786729,0.800696,12483705.899541,0
+MCD.US,D,19801217,000000,0.800696,0.800696,0.786729,0.786729,13123747.058372,0
+MCD.US,D,19801218,000000,0.786729,0.786729,0.779451,0.779451,7895774.4603259,0
+MCD.US,D,19801219,000000,0.779451,0.786729,0.779451,0.786729,1903138.8274,0
+MCD.US,D,19801222,000000,0.786729,0.807777,0.779451,0.807777,4429336.1980186,0
+MCD.US,D,19801223,000000,0.807777,0.815154,0.807777,0.807777,3285185.9770878,0
+MCD.US,D,19801224,000000,0.807777,0.815154,0.807777,0.815154,3228545.4005122,0
+MCD.US,D,19801226,000000,0.815154,0.815154,0.807777,0.815154,1784195.4467238,0
+MCD.US,D,19801229,000000,0.815154,0.815154,0.800696,0.807777,5210985.9154723,0
+MCD.US,D,19801230,000000,0.807777,0.836693,0.800696,0.829317,2124038.9061783,0
+MCD.US,D,19801231,000000,0.829317,0.857937,0.822235,0.857937,2350607.3129239,0
+MCD.US,D,19810102,000000,0.857937,0.8721,0.850954,0.8721,4180117.8644334,0
+MCD.US,D,19810105,000000,0.8721,0.886362,0.865215,0.8721,6644005.3137684,0
+MCD.US,D,19810106,000000,0.8721,0.915179,0.8721,0.915179,22056055.864223,0
+MCD.US,D,19810107,000000,0.915179,0.915179,0.879378,0.915179,11679401.171546,0
+MCD.US,D,19810108,000000,0.915179,0.957864,0.915179,0.951079,26542034.6723,0
+MCD.US,D,19810109,000000,0.951079,0.957864,0.943997,0.951079,17116951.426801,0
+MCD.US,D,19810112,000000,0.951079,0.986683,0.951079,0.965636,8581130.7239428,0
+MCD.US,D,19810113,000000,0.965636,0.965636,0.943997,0.957864,3013306.5325181,0
+MCD.US,D,19810114,000000,0.957864,0.965636,0.943997,0.943997,2917018.1623837,0
+MCD.US,D,19810115,000000,0.943997,0.943997,0.922458,0.922458,6785607.7719482,0
+MCD.US,D,19810116,000000,0.922458,0.922458,0.915179,0.915179,4587929.4057346,0
+MCD.US,D,19810119,000000,0.922458,0.929637,0.922458,0.929637,7357679.8321923,0
+MCD.US,D,19810120,000000,0.929637,0.929637,0.908197,0.915179,4882466.9110673,0
+MCD.US,D,19810121,000000,0.915179,0.936817,0.908197,0.936817,5805711.9695177,0
+MCD.US,D,19810122,000000,0.936817,0.936817,0.929637,0.936817,3970540.2072238,0
+MCD.US,D,19810123,000000,0.936817,0.943997,0.936817,0.936817,4265077.7125567,0
+MCD.US,D,19810126,000000,0.936817,0.943997,0.929637,0.943997,2747097.4493969,0
+MCD.US,D,19810127,000000,0.943997,0.957864,0.943997,0.943997,4225424.8352956,0
+MCD.US,D,19810128,000000,0.943997,0.951079,0.929637,0.936817,2061736.1020777,0
+MCD.US,D,19810129,000000,0.936817,0.943997,0.929637,0.936817,1263097.6685689,0
+MCD.US,D,19810130,000000,0.936817,0.943997,0.936817,0.936817,4967426.7591905,0
+MCD.US,D,19810202,000000,0.936817,0.943997,0.915179,0.929637,6700647.9238251,0
+MCD.US,D,19810203,000000,0.929637,0.929637,0.915179,0.929637,1823848.3239847,0
+MCD.US,D,19810204,000000,0.929637,0.957864,0.929637,0.951079,11277245.757327,0
+MCD.US,D,19810205,000000,0.951079,0.965636,0.951079,0.965636,5732085.727108,0
+MCD.US,D,19810206,000000,0.965636,0.972421,0.957864,0.957864,3874252.8538298,0
+MCD.US,D,19810209,000000,0.957864,0.972421,0.957864,0.965636,3715656.5958925,0
+MCD.US,D,19810210,000000,0.965636,0.979405,0.957864,0.979405,3035965.6100218,0
+MCD.US,D,19810211,000000,0.979405,0.993862,0.972421,0.993862,4910783.1323935,0
+MCD.US,D,19810212,000000,0.993862,0.993862,0.979405,0.986683,8547144.1411683,0
+MCD.US,D,19810213,000000,0.979405,0.979405,0.957864,0.965636,9266489.0210407,0
+MCD.US,D,19810217,000000,0.965636,0.965636,0.957864,0.965636,7425657.0647029,0
+MCD.US,D,19810218,000000,0.965636,0.965636,0.957864,0.965636,9028596.1592453,0
+MCD.US,D,19810219,000000,0.965636,0.965636,0.951079,0.957864,6020951.854252,0
+MCD.US,D,19810220,000000,0.957864,0.957864,0.929637,0.943997,4333045.7944032,0
+MCD.US,D,19810223,000000,0.943997,0.972421,0.936817,0.957864,9521373.6491124,0
+MCD.US,D,19810224,000000,0.957864,1.00084,0.957864,0.993862,9617668.1196895,0
+MCD.US,D,19810225,000000,0.993862,1.0151,0.972421,1.0151,6145564.5796361,0
+MCD.US,D,19810226,000000,1.02258,1.05809,1.02258,1.05809,21965426.671393,0
+MCD.US,D,19810227,000000,1.05809,1.05809,1.03694,1.04372,14755012.541645,0
+MCD.US,D,19810302,000000,1.04372,1.04372,1.02258,1.03694,3743980.9511422,0
+MCD.US,D,19810303,000000,1.03694,1.04372,1.00822,1.00822,6621348.2697457,0
+MCD.US,D,19810304,000000,1.00822,1.02258,1.00084,1.00822,4995749.0809592,0
+MCD.US,D,19810305,000000,1.00822,1.0151,0.993862,1.00084,5556494.6526729,0
+MCD.US,D,19810306,000000,1.00084,1.0151,1.00084,1.00822,6694981.6293384,0
+MCD.US,D,19810309,000000,1.00822,1.03694,1.00822,1.02956,6961194.7794215,0
+MCD.US,D,19810310,000000,1.02956,1.04372,1.02956,1.03694,6627010.4972705,0
+MCD.US,D,19810311,000000,1.03694,1.05809,1.03694,1.05809,10144430.15885,0
+MCD.US,D,19810312,000000,1.05809,1.05809,1.04372,1.0512,3959213.7186934,0
+MCD.US,D,19810313,000000,1.0512,1.0512,1.02956,1.03694,4995749.0809592,0
+MCD.US,D,19810316,000000,1.03694,1.0512,1.02258,1.0512,3602374.4260006,0
+MCD.US,D,19810317,000000,1.0512,1.05809,1.04372,1.05809,5664116.6285209,0
+MCD.US,D,19810318,000000,1.05809,1.07245,1.0512,1.05809,4350039.5941606,0
+MCD.US,D,19810319,000000,1.05809,1.07245,1.0512,1.0512,3120925.4581449,0
+MCD.US,D,19810320,000000,1.0512,1.07245,1.0512,1.06547,12778234.25421,0
+MCD.US,D,19810323,000000,1.06547,1.07943,1.06547,1.07943,7992061.8137201,0
+MCD.US,D,19810324,000000,1.07943,1.08681,1.07943,1.08681,11854989.19576,0
+MCD.US,D,19810325,000000,1.08681,1.09449,1.07943,1.09449,6944201.9964046,0
+MCD.US,D,19810326,000000,1.09449,1.10107,1.08681,1.08681,4316054.0281267,0
+MCD.US,D,19810327,000000,1.08681,1.08681,1.07245,1.07245,2854712.3080618,0
+MCD.US,D,19810330,000000,1.07245,1.10107,1.06547,1.08681,3715656.5958925,0
+MCD.US,D,19810331,000000,1.09449,1.10845,1.09449,1.10107,5879346.3458509,0
+MCD.US,D,19810401,000000,1.10107,1.10845,1.09449,1.09449,3115259.1636583,0
+MCD.US,D,19810402,000000,1.09449,1.10845,1.09449,1.09449,3336162.2926579,0
+MCD.US,D,19810403,000000,1.09449,1.10107,1.08681,1.09449,1574619.822995,0
+MCD.US,D,19810406,000000,1.09449,1.09449,1.07943,1.09449,1551967.8626746,0
+MCD.US,D,19810407,000000,1.09449,1.10845,1.07943,1.10845,10705175.730563,0
+MCD.US,D,19810408,000000,1.10845,1.10845,1.09449,1.09449,4582268.1949502,0
+MCD.US,D,19810409,000000,1.09449,1.12989,1.09449,1.11523,5131689.3116143,0
+MCD.US,D,19810410,000000,1.11523,1.13687,1.11523,1.12989,10376651.642457,0
+MCD.US,D,19810413,000000,1.12989,1.17286,1.12989,1.16549,21619922.001154,0
+MCD.US,D,19810414,000000,1.16549,1.17286,1.15831,1.16549,6621348.2697457,0
+MCD.US,D,19810415,000000,1.16549,1.17994,1.16549,1.16549,7929756.9761385,0
+MCD.US,D,19810416,000000,1.16549,1.17994,1.16549,1.17994,11384866.716434,0
+MCD.US,D,19810420,000000,1.17994,1.18694,1.17286,1.18694,5488527.5875667,0
+MCD.US,D,19810421,000000,1.18694,1.18694,1.17994,1.17994,5692432.849847,0
+MCD.US,D,19810422,000000,1.17994,1.19421,1.17994,1.18694,5964314.3278976,0
+MCD.US,D,19810423,000000,1.18694,1.19421,1.17994,1.17994,3262526.8995843,0
+MCD.US,D,19810424,000000,1.17994,1.19421,1.17994,1.19421,6525057.8661303,0
+MCD.US,D,19810427,000000,1.19421,1.201,1.18694,1.201,2203343.6439597,0
+MCD.US,D,19810428,000000,1.19421,1.19421,1.17286,1.17286,7448305.974802,0
+MCD.US,D,19810429,000000,1.17286,1.17286,1.15143,1.15831,10076458.010042,0
+MCD.US,D,19810430,000000,1.15831,1.15831,1.12989,1.12989,3256862.6385786,0
+MCD.US,D,19810501,000000,1.12271,1.12271,1.10107,1.11523,4197106.5804886,0
+MCD.US,D,19810504,000000,1.10107,1.10107,1.07245,1.07245,8252613.7530188,0
+MCD.US,D,19810505,000000,1.07245,1.07943,1.06547,1.07943,5516848.892595,0
+MCD.US,D,19810506,000000,1.07943,1.08681,1.07245,1.08681,8785039.0364445,0
+MCD.US,D,19810507,000000,1.08681,1.08681,1.06547,1.07245,3041624.7873251,0
+MCD.US,D,19810508,000000,1.07245,1.07943,1.05809,1.06547,2435565.1275662,0
+MCD.US,D,19810511,000000,1.06547,1.06547,1.04372,1.0512,3330497.0149118,0
+MCD.US,D,19810512,000000,1.0512,1.07245,1.0512,1.07245,3149246.7631731,0
+MCD.US,D,19810513,000000,1.07245,1.07943,1.05809,1.05809,1891813.35561,0
+MCD.US,D,19810514,000000,1.05809,1.06547,1.05809,1.06547,1223452.9252314,0
+MCD.US,D,19810515,000000,1.06547,1.09449,1.05809,1.09449,3981871.7794565,0
+MCD.US,D,19810518,000000,1.09449,1.10845,1.09449,1.10845,1857831.8565378,0
+MCD.US,D,19810519,000000,1.10845,1.10845,1.10107,1.10845,2939676.2231468,0
+MCD.US,D,19810520,000000,1.10845,1.12271,1.10845,1.12271,5669781.906267,0
+MCD.US,D,19810521,000000,1.12271,1.12271,1.09449,1.10845,3670348.6082899,0
+MCD.US,D,19810522,000000,1.10845,1.12989,1.10845,1.11523,3851596.8265475,0
+MCD.US,D,19810526,000000,1.11523,1.13687,1.11523,1.13687,6292830.2820812,0
+MCD.US,D,19810527,000000,1.13687,1.15831,1.12989,1.15831,10603218.015721,0
+MCD.US,D,19810528,000000,1.15831,1.18694,1.15831,1.18694,4865471.077829,0
+MCD.US,D,19810529,000000,1.18694,1.19421,1.18694,1.18694,2339279.8076531,0
+MCD.US,D,19810601,000000,1.18694,1.20857,1.18694,1.20857,8773711.5311735,0
+MCD.US,D,19810602,000000,1.20857,1.20857,1.17994,1.17994,2860378.6025483,0
+MCD.US,D,19810603,000000,1.17994,1.19421,1.17286,1.19421,4485974.7411134,0
+MCD.US,D,19810604,000000,1.19421,1.19421,1.18694,1.18694,4922113.6878855,0
+MCD.US,D,19810605,000000,1.18694,1.18694,1.17286,1.17994,3024636.0712699,0
+MCD.US,D,19810608,000000,1.17994,1.18694,1.16549,1.17286,2446898.7332798,0
+MCD.US,D,19810609,000000,1.17286,1.17286,1.15831,1.16549,1370714.5607147,0
+MCD.US,D,19810610,000000,1.16549,1.18694,1.16549,1.17286,2894360.1016206,0
+MCD.US,D,19810611,000000,1.17286,1.201,1.17286,1.201,3704327.0571407,0
+MCD.US,D,19810612,000000,1.201,1.201,1.18694,1.19421,4944770.7319083,0
+MCD.US,D,19810615,000000,1.201,1.22273,1.201,1.21536,6355133.0861817,0
+MCD.US,D,19810616,000000,1.21536,1.22991,1.201,1.20857,5885013.6570778,0
+MCD.US,D,19810617,000000,1.20857,1.20857,1.18694,1.20857,8847342.8572855,0
+MCD.US,D,19810618,000000,1.20857,1.20857,1.19421,1.19421,4389684.3374981,0
+MCD.US,D,19810619,000000,1.18694,1.18694,1.17286,1.17286,3942225.0026382,0
+MCD.US,D,19810622,000000,1.17286,1.19421,1.17286,1.17286,4984415.4752457,0
+MCD.US,D,19810623,000000,1.17286,1.19421,1.17286,1.18694,4463317.6970908,0
+MCD.US,D,19810624,000000,1.18694,1.19421,1.17994,1.18694,6179545.061968,0
+MCD.US,D,19810625,000000,1.18694,1.18694,1.17286,1.17286,3007642.2715126,0
+MCD.US,D,19810626,000000,1.17286,1.17994,1.16549,1.17286,2633811.2125431,0
+MCD.US,D,19810629,000000,1.16549,1.16549,1.15831,1.15831,2928343.6341737,0
+MCD.US,D,19810630,000000,1.15831,1.15831,1.12271,1.13687,4695550.3648421,0
+MCD.US,D,19810701,000000,1.13687,1.13687,1.12271,1.12989,3517410.5109155,0
+MCD.US,D,19810702,000000,1.12989,1.12989,1.09449,1.10107,4718203.3419031,0
+MCD.US,D,19810706,000000,1.10107,1.10845,1.09449,1.10845,2888697.8740957,0
+MCD.US,D,19810707,000000,1.10845,1.12271,1.10107,1.10845,4973091.0201961,0
+MCD.US,D,19810708,000000,1.10845,1.10845,1.07245,1.07943,2973658.7389595,0
+MCD.US,D,19810709,000000,1.07943,1.07943,1.07245,1.07245,4180117.8644334,0
+MCD.US,D,19810710,000000,1.07245,1.07943,1.0512,1.05809,6768608.8884885,0
+MCD.US,D,19810713,000000,1.06547,1.07245,1.06547,1.07245,2883031.5796093,0
+MCD.US,D,19810714,000000,1.07943,1.09449,1.07943,1.09449,1648255.2160686,0
+MCD.US,D,19810715,000000,1.10107,1.11523,1.10107,1.10845,1059189.3560672,0
+MCD.US,D,19810716,000000,1.10845,1.12271,1.10845,1.12271,3998863.545733,0
+MCD.US,D,19810717,000000,1.12271,1.13687,1.12271,1.13687,1461339.686584,0
+MCD.US,D,19810720,000000,1.12989,1.12989,1.11523,1.11523,3058620.6205635,0
+MCD.US,D,19810721,000000,1.11523,1.11523,1.09449,1.09449,10269034.750311,0
+MCD.US,D,19810722,000000,1.09449,1.09449,1.06547,1.06547,940241.90842912,0
+MCD.US,D,19810723,000000,1.06547,1.09449,1.06547,1.09449,2503542.3600768,0
+MCD.US,D,19810724,000000,1.09449,1.10107,1.08681,1.09449,1795528.0356968,0
+MCD.US,D,19810727,000000,1.10107,1.11523,1.10107,1.10845,3307840.9876296,0
+MCD.US,D,19810728,000000,1.10845,1.10845,1.05809,1.06547,4502968.5408709,0
+MCD.US,D,19810729,000000,1.06547,1.07245,1.0512,1.0512,2084395.1795813,0
+MCD.US,D,19810730,000000,1.0512,1.07245,1.04372,1.07245,3545735.8829057,0
+MCD.US,D,19810731,000000,1.07245,1.07943,1.07245,1.07245,1676577.5378374,0
+MCD.US,D,19810803,000000,1.07245,1.10107,1.07245,1.10107,1512317.0188945,0
+MCD.US,D,19810804,000000,1.10107,1.10107,1.07943,1.09449,1121491.1434273,0
+MCD.US,D,19810805,000000,1.09449,1.11523,1.09449,1.10845,4418008.6927477,0
+MCD.US,D,19810806,000000,1.10845,1.11523,1.10107,1.10107,4412342.3982612,0
+MCD.US,D,19810807,000000,1.10107,1.10845,1.10107,1.10107,1631266.5000135,0
+MCD.US,D,19810810,000000,1.10107,1.10107,1.09449,1.10107,4423672.9537534,0
+MCD.US,D,19810811,000000,1.10845,1.12989,1.10845,1.12271,4480310.4801079,0
+MCD.US,D,19810812,000000,1.12271,1.12989,1.12271,1.12271,979889.70198789,0
+MCD.US,D,19810813,000000,1.12271,1.12989,1.12271,1.12989,3528745.1333696,0
+MCD.US,D,19810814,000000,1.12989,1.12989,1.10845,1.10845,7657883.6320115,0
+MCD.US,D,19810817,000000,1.10845,1.10845,1.09449,1.09449,736332.579187,0
+MCD.US,D,19810818,000000,1.09449,1.09449,1.06547,1.07245,2509198.4871589,0
+MCD.US,D,19810819,000000,1.07245,1.07943,1.06547,1.07245,3908240.4533447,0
+MCD.US,D,19810820,000000,1.07245,1.07943,1.06547,1.06547,2724440.4053742,0
+MCD.US,D,19810821,000000,1.06547,1.07245,1.0512,1.0512,3557058.3044744,0
+MCD.US,D,19810824,000000,1.04372,1.04372,1.02258,1.02258,6105914.7525965,0
+MCD.US,D,19810825,000000,1.02258,1.03694,1.00084,1.03694,7436978.4695311,0
+MCD.US,D,19810826,000000,1.03694,1.04372,1.02258,1.02956,3256862.6385786,0
+MCD.US,D,19810827,000000,1.02956,1.03694,1.00822,1.00822,7470963.0188246,0
+MCD.US,D,19810828,000000,1.00822,1.02956,1.00822,1.0151,4202769.8247538,0
+MCD.US,D,19810831,000000,1.00084,1.02258,1.00084,1.00822,5624465.7847408,0
+MCD.US,D,19810901,000000,1.00822,1.02956,1.00084,1.02258,5012737.7970144,0
+MCD.US,D,19810902,000000,1.02258,1.02956,1.02258,1.02956,3494758.5505952,0
+MCD.US,D,19810903,000000,1.02956,1.03694,1.02258,1.02258,8377222.4114412,0
+MCD.US,D,19810904,000000,1.02258,1.02258,1.00822,1.0151,3840270.3380171,0
+MCD.US,D,19810908,000000,1.0151,1.0151,0.993862,1.00822,6700647.9238251,0
+MCD.US,D,19810909,000000,1.00822,1.0151,0.993862,1.00084,7187757.0857246,0
+MCD.US,D,19810910,000000,1.00822,1.02258,1.00822,1.02258,6627010.4972705,0
+MCD.US,D,19810911,000000,1.02956,1.05809,1.02956,1.0512,9476059.5610671,0
+MCD.US,D,19810914,000000,1.0512,1.07245,1.0512,1.06547,14273565.607271,0
+MCD.US,D,19810915,000000,1.06547,1.07245,1.06547,1.06547,8054369.7015227,0
+MCD.US,D,19810916,000000,1.05809,1.05809,1.0512,1.0512,7714520.1416256,0
+MCD.US,D,19810917,000000,1.0512,1.06547,1.03694,1.03694,7216078.3907528,0
+MCD.US,D,19810918,000000,1.03694,1.0512,1.03694,1.04372,9442075.0117736,0
+MCD.US,D,19810921,000000,1.04372,1.07943,1.04372,1.07943,12053232.230516,0
+MCD.US,D,19810922,000000,1.07943,1.07943,1.0512,1.0512,11917291.999861,0
+MCD.US,D,19810923,000000,1.0512,1.0512,1.03694,1.0512,9759269.561129,0
+MCD.US,D,19810924,000000,1.0512,1.0512,1.02956,1.02956,10014149.105498,0
+MCD.US,D,19810925,000000,1.02956,1.02956,1.00822,1.02258,8343239.8956285,0
+MCD.US,D,19810928,000000,1.02258,1.08681,1.00822,1.08681,14873961.006024,0
+MCD.US,D,19810929,000000,1.08681,1.10107,1.07943,1.09449,10858106.710755,0
+MCD.US,D,19810930,000000,1.08681,1.08681,1.07943,1.08681,6723303.9511072,0
+MCD.US,D,19811001,000000,1.07943,1.07943,1.05809,1.07943,5437551.2719966,0
+MCD.US,D,19811002,000000,1.07943,1.10107,1.07245,1.09449,5822711.8697177,0
+MCD.US,D,19811005,000000,1.10845,1.11523,1.10845,1.10845,12829213.620002,0
+MCD.US,D,19811006,000000,1.10845,1.12989,1.10845,1.11523,11209281.742442,0
+MCD.US,D,19811007,000000,1.11523,1.16549,1.11523,1.15831,12455384.594513,0
+MCD.US,D,19811008,000000,1.15831,1.16549,1.14405,1.15831,13786449.328188,0
+MCD.US,D,19811009,000000,1.15831,1.15831,1.13687,1.14405,2378930.6514331,0
+MCD.US,D,19811012,000000,1.14405,1.15143,1.14405,1.15143,3154912.0409193,0
+MCD.US,D,19811013,000000,1.15143,1.16549,1.15143,1.15831,4236755.3907879,0
+MCD.US,D,19811014,000000,1.15831,1.15831,1.11523,1.12271,18549972.85858,0
+MCD.US,D,19811015,000000,1.12271,1.14405,1.11523,1.13687,8003390.3357313,0
+MCD.US,D,19811016,000000,1.14405,1.15143,1.14405,1.15143,5154339.2384539,0
+MCD.US,D,19811019,000000,1.15143,1.18694,1.14405,1.18694,6230523.4110189,0
+MCD.US,D,19811020,000000,1.18694,1.22991,1.18694,1.201,16227686.850684,0
+MCD.US,D,19811021,000000,1.201,1.21536,1.17994,1.18694,5193994.1491957,0
+MCD.US,D,19811022,000000,1.18694,1.18694,1.15831,1.16549,6887559.3863479,0
+MCD.US,D,19811023,000000,1.16549,1.16549,1.14405,1.15831,4916450.4436204,0
+MCD.US,D,19811026,000000,1.15831,1.18694,1.15143,1.17994,6309822.0483577,0
+MCD.US,D,19811027,000000,1.17994,1.19421,1.17994,1.18694,11175294.142927,0
+MCD.US,D,19811028,000000,1.18694,1.19421,1.17994,1.17994,9730944.1891389,0
+MCD.US,D,19811029,000000,1.17994,1.18694,1.17994,1.18694,5227977.6817488,0
+MCD.US,D,19811030,000000,1.19421,1.22991,1.19421,1.22991,8467852.6210127,0
+MCD.US,D,19811102,000000,1.23709,1.27279,1.23709,1.27279,23075595.393252,0
+MCD.US,D,19811103,000000,1.27279,1.27997,1.25135,1.26561,16018113.260436,0
+MCD.US,D,19811104,000000,1.26561,1.27279,1.24417,1.24417,11112992.355567,0
+MCD.US,D,19811105,000000,1.24417,1.24417,1.18694,1.18694,11045019.190019,0
+MCD.US,D,19811106,000000,1.18694,1.18694,1.16549,1.17994,11554791.496383,0
+MCD.US,D,19811109,000000,1.17994,1.201,1.16549,1.201,7510617.9295665,0
+MCD.US,D,19811110,000000,1.20857,1.22273,1.20857,1.20857,6842245.2983027,0
+MCD.US,D,19811111,000000,1.20857,1.21536,1.201,1.21536,1636927.7107979,0
+MCD.US,D,19811112,000000,1.21536,1.22273,1.201,1.21536,5024067.3357662,0
+MCD.US,D,19811113,000000,1.20857,1.20857,1.17286,1.17286,5516848.892595,0
+MCD.US,D,19811116,000000,1.16549,1.16549,1.15143,1.15831,5029733.6302528,0
+MCD.US,D,19811117,000000,1.15831,1.16549,1.15143,1.15831,6400447.1742271,0
+MCD.US,D,19811118,000000,1.15831,1.16549,1.15143,1.15143,2231660.8820263,0
+MCD.US,D,19811119,000000,1.15143,1.17286,1.15143,1.17286,5868015.7903586,0
+MCD.US,D,19811120,000000,1.17286,1.18694,1.16549,1.18694,8722736.2323439,0
+MCD.US,D,19811123,000000,1.18694,1.201,1.16549,1.17286,10654196.364773,0
+MCD.US,D,19811124,000000,1.17286,1.18694,1.15831,1.18694,5499850.0091353,0
+MCD.US,D,19811125,000000,1.18694,1.19421,1.17286,1.18694,6100252.5250718,0
+MCD.US,D,19811127,000000,1.18694,1.201,1.18694,1.19421,2395917.3340075,0
+MCD.US,D,19811130,000000,1.19421,1.201,1.17994,1.18694,2452558.9273236,0
+MCD.US,D,19811201,000000,1.17286,1.17286,1.15831,1.17286,3715656.5958925,0
+MCD.US,D,19811202,000000,1.16549,1.16549,1.13687,1.13687,5126026.0673491,0
+MCD.US,D,19811203,000000,1.13687,1.14405,1.12271,1.13687,5590476.1517451,0
+MCD.US,D,19811204,000000,1.14405,1.15831,1.14405,1.15831,12155184.861655,0
+MCD.US,D,19811207,000000,1.15831,1.15831,1.12989,1.13687,3052959.4097792,0
+MCD.US,D,19811208,000000,1.13687,1.14405,1.12989,1.12989,7924091.6983925,0
+MCD.US,D,19811209,000000,1.12989,1.15143,1.12989,1.15143,6134237.0743652,0
+MCD.US,D,19811210,000000,1.15143,1.17286,1.14405,1.15831,7533274.9735892,0
+MCD.US,D,19811211,000000,1.15831,1.15831,1.14405,1.15143,2435565.1275662,0
+MCD.US,D,19811214,000000,1.13687,1.13687,1.12271,1.12989,2056075.9080338,0
+MCD.US,D,19811215,000000,1.12989,1.13687,1.12271,1.12271,3489091.2393681,0
+MCD.US,D,19811216,000000,1.12271,1.14405,1.10845,1.10845,5397896.3612547,0
+MCD.US,D,19811217,000000,1.10845,1.12989,1.10845,1.12989,3268194.2108112,0
+MCD.US,D,19811218,000000,1.12989,1.15831,1.12989,1.15831,9696961.6733261,0
+MCD.US,D,19811221,000000,1.15831,1.16549,1.15831,1.16549,5969977.5721627,0
+MCD.US,D,19811222,000000,1.15831,1.15831,1.15143,1.15143,5868015.7903586,0
+MCD.US,D,19811223,000000,1.15143,1.15143,1.12989,1.13687,2690455.8560806,0
+MCD.US,D,19811224,000000,1.13687,1.13687,1.12989,1.13687,1795528.0356968,0
+MCD.US,D,19811228,000000,1.13687,1.14405,1.13687,1.13687,3296513.4823587,0
+MCD.US,D,19811229,000000,1.13687,1.14405,1.13687,1.13687,555082.32744841,0
+MCD.US,D,19811230,000000,1.13687,1.14405,1.12989,1.13687,4723868.6196492,0
+MCD.US,D,19811231,000000,1.13687,1.14405,1.13687,1.14405,3183235.3794285,0
+MCD.US,D,19820104,000000,1.13687,1.14405,1.12989,1.13687,3154912.0409193,0
+MCD.US,D,19820105,000000,1.12271,1.13687,1.10845,1.10845,6309822.0483577,0
+MCD.US,D,19820106,000000,1.10107,1.10845,1.09449,1.10107,7567256.4726613,0
+MCD.US,D,19820107,000000,1.08681,1.10107,1.07245,1.08681,5822711.8697177,0
+MCD.US,D,19820108,000000,1.08681,1.09449,1.08681,1.08681,7623899.082718,0
+MCD.US,D,19820111,000000,1.07245,1.09449,1.0512,1.05809,4576604.950685,0
+MCD.US,D,19820112,000000,1.0512,1.0512,1.03694,1.0512,7941086.5148904,0
+MCD.US,D,19820113,000000,1.03694,1.05809,1.0151,1.03694,3251202.4445347,0
+MCD.US,D,19820114,000000,1.03694,1.0512,1.02258,1.04372,4536952.073424,0
+MCD.US,D,19820115,000000,1.0512,1.0512,1.03694,1.0512,883602.34859381,0
+MCD.US,D,19820118,000000,1.0512,1.06547,1.03694,1.06547,4485974.7411134,0
+MCD.US,D,19820119,000000,1.07245,1.07943,1.05809,1.06547,4157460.8204107,0
+MCD.US,D,19820120,000000,1.06547,1.07943,1.0512,1.05809,4565270.328231,0
+MCD.US,D,19820121,000000,1.06547,1.07245,1.05809,1.07245,6813930.093717,0
+MCD.US,D,19820122,000000,1.06547,1.07245,1.05809,1.05809,5715088.8771293,0
+MCD.US,D,19820125,000000,1.04372,1.0512,1.03694,1.04372,8031711.6407597,0
+MCD.US,D,19820126,000000,1.04372,1.0512,1.04372,1.04372,5851028.0910438,0
+MCD.US,D,19820127,000000,1.03694,1.04372,1.02956,1.04372,6445759.2287914,0
+MCD.US,D,19820128,000000,1.07245,1.09449,1.0512,1.09449,8954968.9000953,0
+MCD.US,D,19820129,000000,1.11523,1.12989,1.10107,1.11523,12721598.761336,0
+MCD.US,D,19820201,000000,1.10107,1.10845,1.09449,1.09449,3511750.3168718,0
+MCD.US,D,19820202,000000,1.09449,1.10107,1.07943,1.09449,5165667.7604652,0
+MCD.US,D,19820203,000000,1.10107,1.10845,1.09449,1.10107,5295945.7635955,0
+MCD.US,D,19820204,000000,1.10107,1.10845,1.08681,1.10107,4763520.4801697,0
+MCD.US,D,19820205,000000,1.11523,1.12989,1.10107,1.12271,10489937.879311,0
+MCD.US,D,19820208,000000,1.10845,1.12271,1.09449,1.09449,7487956.8185822,0
+MCD.US,D,19820209,000000,1.07943,1.10845,1.05809,1.05809,12857535.94177,0
+MCD.US,D,19820210,000000,1.05809,1.06547,1.0512,1.05809,15276113.370022,0
+MCD.US,D,19820211,000000,1.0512,1.05809,1.04372,1.0512,5918997.1896309,0
+MCD.US,D,19820212,000000,1.05809,1.06547,1.0512,1.05809,3188892.5232511,0
+MCD.US,D,19820216,000000,1.04372,1.05809,1.02956,1.0512,13203048.745933,0
+MCD.US,D,19820217,000000,1.0512,1.05809,1.03694,1.03694,6479744.7948255,0
+MCD.US,D,19820218,000000,1.03694,1.0512,1.02956,1.04372,22639457.46322,0
+MCD.US,D,19820219,000000,1.04372,1.0512,1.03694,1.0512,4225424.8352956,0
+MCD.US,D,19820222,000000,1.0512,1.06547,1.02956,1.03694,7629560.2935023,0
+MCD.US,D,19820223,000000,1.03694,1.04372,1.02956,1.04372,9612002.8419434,0
+MCD.US,D,19820224,000000,1.04372,1.0512,1.02956,1.0512,10841107.827294,0
+MCD.US,D,19820225,000000,1.0512,1.05809,1.04372,1.0512,6864908.442768,0
+MCD.US,D,19820226,000000,1.0512,1.05809,1.04372,1.04372,4401015.9097308,0
+MCD.US,D,19820301,000000,1.06547,1.07943,1.04372,1.07245,12126868.64033,0
+MCD.US,D,19820302,000000,1.08681,1.09449,1.07245,1.07245,4350039.5941606,0
+MCD.US,D,19820303,000000,1.07943,1.09449,1.05809,1.09449,14364186.666178,0
+MCD.US,D,19820304,000000,1.10107,1.10845,1.08681,1.10845,12744254.788619,0
+MCD.US,D,19820305,000000,1.10845,1.11523,1.10107,1.10107,10557905.961157,0
+MCD.US,D,19820308,000000,1.08681,1.10845,1.06547,1.06547,3970540.2072238,0
+MCD.US,D,19820309,000000,1.07245,1.09449,1.0512,1.07943,13990360.690911,0
+MCD.US,D,19820310,000000,1.08681,1.09449,1.07943,1.08681,6406112.4519732,0
+MCD.US,D,19820311,000000,1.08681,1.09449,1.07943,1.07943,6457088.7675432,0
+MCD.US,D,19820312,000000,1.07245,1.07943,1.06547,1.07245,11702060.24905,0
+MCD.US,D,19820315,000000,1.07245,1.07943,1.06547,1.07943,5160011.633383,0
+MCD.US,D,19820316,000000,1.08681,1.10107,1.07245,1.07245,5783057.9757164,0
+MCD.US,D,19820317,000000,1.08681,1.09449,1.07245,1.08681,11821004.646466,0
+MCD.US,D,19820318,000000,1.10107,1.11523,1.08681,1.10845,13293674.888542,0
+MCD.US,D,19820319,000000,1.11523,1.12271,1.10845,1.11523,9668641.3850382,0
+MCD.US,D,19820322,000000,1.12989,1.14405,1.11523,1.14405,10495602.140316,0
+MCD.US,D,19820323,000000,1.15831,1.16549,1.15143,1.16549,15916161.646037,0
+MCD.US,D,19820324,000000,1.15831,1.16549,1.15143,1.15831,7975066.9972221,0
+MCD.US,D,19820325,000000,1.16549,1.17994,1.15831,1.16549,8841680.6297606,0
+MCD.US,D,19820326,000000,1.15831,1.17286,1.15143,1.15831,10489937.879311,0
+MCD.US,D,19820329,000000,1.15831,1.16549,1.14405,1.15831,10920415.615297,0
+MCD.US,D,19820330,000000,1.15831,1.17286,1.15143,1.15143,6666661.3410506,0
+MCD.US,D,19820331,000000,1.17994,1.18694,1.17286,1.17994,9249496.2380236,0
+MCD.US,D,19820401,000000,1.19421,1.20857,1.17994,1.201,15553655.042116,0
+MCD.US,D,19820402,000000,1.19421,1.19421,1.18694,1.19421,13072768.709322,0
+MCD.US,D,19820405,000000,1.19421,1.201,1.18694,1.201,4814494.7622589,0
+MCD.US,D,19820406,000000,1.19421,1.201,1.18694,1.201,12302452.597581,0
+MCD.US,D,19820407,000000,1.201,1.20857,1.19421,1.20857,5522509.0866389,0
+MCD.US,D,19820408,000000,1.21536,1.22991,1.20857,1.22273,10999707.135454,0
+MCD.US,D,19820412,000000,1.22273,1.22991,1.21536,1.21536,6428768.4792553,0
+MCD.US,D,19820413,000000,1.20857,1.21536,1.201,1.201,5086371.1566071,0
+MCD.US,D,19820414,000000,1.19421,1.201,1.18694,1.18694,6100252.5250718,0
+MCD.US,D,19820415,000000,1.19421,1.201,1.18694,1.201,7754170.9854056,0
+MCD.US,D,19820416,000000,1.20857,1.20857,1.201,1.201,4214102.413727,0
+MCD.US,D,19820419,000000,1.20857,1.21536,1.201,1.201,4905119.8881281,0
+MCD.US,D,19820420,000000,1.201,1.201,1.19421,1.19421,5335596.6073755,0
+MCD.US,D,19820421,000000,1.201,1.20857,1.19421,1.20857,2203343.6439597,0
+MCD.US,D,19820422,000000,1.21536,1.22273,1.20857,1.20857,5618803.5572161,0
+MCD.US,D,19820423,000000,1.201,1.21536,1.18694,1.19421,4899457.6606034,0
+MCD.US,D,19820426,000000,1.201,1.20857,1.18694,1.20857,9538364.3986485,0
+MCD.US,D,19820427,000000,1.19421,1.20857,1.17286,1.18694,9827239.6764565,0
+MCD.US,D,19820428,000000,1.17286,1.18694,1.16549,1.17286,11713385.720839,0
+MCD.US,D,19820429,000000,1.17286,1.17994,1.15831,1.17286,4361368.116172,0
+MCD.US,D,19820430,000000,1.17994,1.17994,1.17286,1.17286,6989514.050969,0
+MCD.US,D,19820503,000000,1.18694,1.201,1.17286,1.18694,5386575.9731669,0
+MCD.US,D,19820504,000000,1.19421,1.201,1.18694,1.18694,4729537.964357,0
+MCD.US,D,19820505,000000,1.19421,1.201,1.18694,1.201,4570941.7064198,0
+MCD.US,D,19820506,000000,1.20857,1.21536,1.19421,1.201,16210693.050926,0
+MCD.US,D,19820507,000000,1.19421,1.20857,1.17286,1.17286,9555359.2151463,0
+MCD.US,D,19820510,000000,1.16549,1.17994,1.15143,1.15831,17150934.959355,0
+MCD.US,D,19820511,000000,1.15831,1.16549,1.15831,1.15831,9266489.0210407,0
+MCD.US,D,19820512,000000,1.15143,1.16549,1.12989,1.14405,9838566.1649869,0
+MCD.US,D,19820513,000000,1.15831,1.17286,1.14405,1.15831,10036814.283445,0
+MCD.US,D,19820514,000000,1.15831,1.15831,1.15143,1.15831,6910216.4303706,0
+MCD.US,D,19820517,000000,1.15143,1.15831,1.15143,1.15143,2480883.2825733,0
+MCD.US,D,19820518,000000,1.14405,1.15831,1.13687,1.15143,7284047.48934,0
+MCD.US,D,19820519,000000,1.15143,1.15831,1.13687,1.13687,8026048.3964944,0
+MCD.US,D,19820520,000000,1.14405,1.15143,1.13687,1.15143,8530152.3748918,0
+MCD.US,D,19820521,000000,1.15831,1.16549,1.15831,1.15831,3279522.7328225,0
+MCD.US,D,19820524,000000,1.16549,1.17286,1.15831,1.17286,6910216.4303706,0
+MCD.US,D,19820525,000000,1.16549,1.17994,1.15143,1.15143,5256294.9198154,0
+MCD.US,D,19820526,000000,1.15143,1.15831,1.14405,1.15831,6355133.0861817,0
+MCD.US,D,19820527,000000,1.15143,1.15831,1.14405,1.15143,2441228.3718314,0
+MCD.US,D,19820528,000000,1.15143,1.15831,1.15143,1.15143,1795528.0356968,0
+MCD.US,D,19820601,000000,1.15143,1.15831,1.14405,1.15143,3449446.4960308,0
+MCD.US,D,19820602,000000,1.15831,1.16549,1.15143,1.16549,11543462.974371,0
+MCD.US,D,19820603,000000,1.17286,1.17994,1.16549,1.17994,9419418.9844913,0
+MCD.US,D,19820604,000000,1.17994,1.18694,1.17994,1.18694,5341258.8349004,0
+MCD.US,D,19820607,000000,1.18694,1.19421,1.17994,1.19421,7012176.1786939,0
+MCD.US,D,19820608,000000,1.18694,1.19421,1.17994,1.18694,14641734.438716,0
+MCD.US,D,19820609,000000,1.17994,1.18694,1.17286,1.17994,13854416.393295,0
+MCD.US,D,19820610,000000,1.18694,1.18694,1.17286,1.18694,5862359.6632765,0
+MCD.US,D,19820611,000000,1.20857,1.21536,1.19421,1.20857,11821004.646466,0
+MCD.US,D,19820614,000000,1.201,1.20857,1.19421,1.20857,6377792.1636853,0
+MCD.US,D,19820615,000000,1.20857,1.21536,1.201,1.21536,5148678.0276694,0
+MCD.US,D,19820616,000000,1.22273,1.22273,1.21536,1.21536,3534406.3441539,0
+MCD.US,D,19820617,000000,1.21536,1.21536,1.20857,1.21536,8133666.3053806,0
+MCD.US,D,19820618,000000,1.21536,1.22273,1.21536,1.22273,4548281.6121757,0
+MCD.US,D,19820621,000000,1.21536,1.23709,1.201,1.20857,11871982.995518,0
+MCD.US,D,19820622,000000,1.22273,1.23709,1.20857,1.23709,14856970.256488,0
+MCD.US,D,19820623,000000,1.23709,1.25135,1.22273,1.25135,20883584.338264,0
+MCD.US,D,19820624,000000,1.24417,1.25135,1.23709,1.24417,10716503.235835,0
+MCD.US,D,19820625,000000,1.24417,1.25135,1.23709,1.23709,5896341.1623487,0
+MCD.US,D,19820628,000000,1.25873,1.27279,1.24417,1.25135,18040197.501993,0
+MCD.US,D,19820629,000000,1.25873,1.26561,1.24417,1.25873,6100252.5250718,0
+MCD.US,D,19820630,000000,1.25873,1.26561,1.25135,1.25873,15547987.730889,0
+MCD.US,D,19820701,000000,1.25135,1.25873,1.24417,1.24417,3047292.0985522,0
+MCD.US,D,19820702,000000,1.24417,1.25135,1.24417,1.24417,1908807.1553674,0
+MCD.US,D,19820706,000000,1.24417,1.25135,1.22991,1.23709,3760973.7341591,0
+MCD.US,D,19820707,000000,1.25135,1.25873,1.23709,1.25873,6564706.6764295,0
+MCD.US,D,19820708,000000,1.25873,1.26561,1.24417,1.26561,14907945.555318,0
+MCD.US,D,19820709,000000,1.28725,1.29404,1.27279,1.29404,15831194.680731,0
+MCD.US,D,19820712,000000,1.30132,1.32276,1.30132,1.31588,20436125.003405,0
+MCD.US,D,19820713,000000,1.31588,1.32276,1.3085,1.32276,17892933.833028,0
+MCD.US,D,19820714,000000,1.33692,1.35168,1.32276,1.35168,11622758.56149,0
+MCD.US,D,19820715,000000,1.3444,1.35168,1.32994,1.33692,12410075.590169,0
+MCD.US,D,19820716,000000,1.3444,1.35168,1.32994,1.35168,19054072.770014,0
+MCD.US,D,19820719,000000,1.3444,1.35168,1.33692,1.3444,6542052.6826282,0
+MCD.US,D,19820720,000000,1.33692,1.3444,1.32994,1.3444,3857262.1042937,0
+MCD.US,D,19820721,000000,1.33692,1.35168,1.32276,1.32994,8966293.3551449,0
+MCD.US,D,19820722,000000,1.33692,1.3444,1.32276,1.32994,6796938.3274404,0
+MCD.US,D,19820723,000000,1.32994,1.33692,1.32276,1.32994,4299063.2785905,0
+MCD.US,D,19820726,000000,1.32276,1.32994,1.31588,1.31588,5352585.3234308,0
+MCD.US,D,19820727,000000,1.3085,1.32276,1.30132,1.30132,7323699.3498606,0
+MCD.US,D,19820728,000000,1.29404,1.30132,1.28725,1.29404,7142441.9809388,0
+MCD.US,D,19820729,000000,1.28725,1.29404,1.27279,1.28725,11469826.564557,0
+MCD.US,D,19820730,000000,1.28725,1.28725,1.27997,1.28725,7544598.4118983,0
+MCD.US,D,19820802,000000,1.30132,1.3085,1.29404,1.30132,9243834.0104988,0
+MCD.US,D,19820803,000000,1.29404,1.30132,1.28725,1.29404,6168219.5901779,0
+MCD.US,D,19820804,000000,1.27279,1.28725,1.25135,1.25135,8405541.6829885,0
+MCD.US,D,19820805,000000,1.23709,1.24417,1.22991,1.23709,11566116.968173,0
+MCD.US,D,19820806,000000,1.22273,1.24417,1.20857,1.21536,8258275.9805436,0
+MCD.US,D,19820809,000000,1.21536,1.22991,1.201,1.22273,10654196.364773,0
+MCD.US,D,19820810,000000,1.22991,1.23709,1.21536,1.21536,11362209.672412,0
+MCD.US,D,19820811,000000,1.21536,1.22991,1.20857,1.20857,8428198.7270112,0
+MCD.US,D,19820812,000000,1.21536,1.22273,1.20857,1.20857,3398464.080018,0
+MCD.US,D,19820813,000000,1.20857,1.21536,1.201,1.21536,2860378.6025483,0
+MCD.US,D,19820816,000000,1.22991,1.23709,1.22273,1.22273,6564706.6764295,0
+MCD.US,D,19820817,000000,1.25873,1.28725,1.22273,1.27997,9855557.9312635,0
+MCD.US,D,19820818,000000,1.29404,1.30132,1.27997,1.28725,27368998.477799,0
+MCD.US,D,19820819,000000,1.28725,1.29404,1.27279,1.28725,14573760.256426,0
+MCD.US,D,19820820,000000,1.32276,1.35168,1.28725,1.35168,16284324.377038,0
+MCD.US,D,19820823,000000,1.35836,1.3799,1.32994,1.3799,19427901.795503,0
+MCD.US,D,19820824,000000,1.36574,1.3799,1.35168,1.36574,15270449.109016,0
+MCD.US,D,19820825,000000,1.3799,1.38738,1.36574,1.3799,8711404.6601112,0
+MCD.US,D,19820826,000000,1.40135,1.43017,1.3799,1.38738,16873395.320742,0
+MCD.US,D,19820827,000000,1.3799,1.38738,1.37302,1.3799,5420559.50572,0
+MCD.US,D,19820830,000000,1.38738,1.40882,1.36574,1.39407,5324269.1021046,0
+MCD.US,D,19820831,000000,1.41571,1.43743,1.39407,1.43743,23222863.129178,0
+MCD.US,D,19820901,000000,1.43017,1.44443,1.41571,1.42289,10535246.883653,0
+MCD.US,D,19820902,000000,1.44443,1.48012,1.41571,1.46576,9974499.2784589,0
+MCD.US,D,19820903,000000,1.48012,1.49428,1.46576,1.48012,11577447.523665,0
+MCD.US,D,19820907,000000,1.46576,1.4872,1.44443,1.45859,8785039.0364445,0
+MCD.US,D,19820908,000000,1.45859,1.47313,1.4516,1.45859,7731513.9413829,0
+MCD.US,D,19820909,000000,1.43743,1.45859,1.40882,1.42289,8796365.524975,0
+MCD.US,D,19820910,000000,1.40882,1.42289,1.39407,1.41571,14245242.268762,0
+MCD.US,D,19820913,000000,1.43017,1.4516,1.40882,1.4516,6287160.9373733,0
+MCD.US,D,19820914,000000,1.47313,1.4872,1.45859,1.46576,9209852.5114266,0
+MCD.US,D,19820915,000000,1.46576,1.48012,1.4516,1.46576,5454541.0047923,0
+MCD.US,D,19820916,000000,1.49428,1.50865,1.47313,1.4872,7833467.5892636,0
+MCD.US,D,19820917,000000,1.49428,1.50865,1.48012,1.4872,8297925.8075831,0
+MCD.US,D,19820920,000000,1.48012,1.4872,1.47313,1.48012,4723868.6196492,0
+MCD.US,D,19820921,000000,1.50175,1.51573,1.48012,1.51573,4995749.0809592,0
+MCD.US,D,19820922,000000,1.52301,1.54445,1.50175,1.50175,9476059.5610671,0
+MCD.US,D,19820923,000000,1.50175,1.50865,1.49428,1.50175,6536389.4383629,0
+MCD.US,D,19820924,000000,1.51573,1.53009,1.50175,1.52301,5052383.5570923,0
+MCD.US,D,19820927,000000,1.50865,1.52301,1.4872,1.49428,5222314.4374836,0
+MCD.US,D,19820928,000000,1.47313,1.50175,1.44443,1.4516,6037945.6540094,0
+MCD.US,D,19820929,000000,1.4516,1.45859,1.43743,1.4516,10438963.597222,0
+MCD.US,D,19820930,000000,1.43743,1.4516,1.42289,1.42289,9889540.4470761,0
+MCD.US,D,19821001,000000,1.40882,1.42289,1.40135,1.41571,15361074.234885,0
+MCD.US,D,19821004,000000,1.41571,1.43017,1.40882,1.43017,6496736.561102,0
+MCD.US,D,19821005,000000,1.43743,1.44443,1.43017,1.43017,10286027.533328,0
+MCD.US,D,19821006,000000,1.47313,1.51573,1.43743,1.51573,10065128.47129,0
+MCD.US,D,19821007,000000,1.55172,1.6306,1.47313,1.47313,22275069.889481,0
+MCD.US,D,19821008,000000,1.58044,1.59431,1.5589,1.58723,25824582.96313,0
+MCD.US,D,19821011,000000,1.60886,1.63739,1.58044,1.60886,12672510.532768,0
+MCD.US,D,19821012,000000,1.60886,1.61624,1.53707,1.56588,16712907.925581,0
+MCD.US,D,19821013,000000,1.56588,1.59431,1.53707,1.57287,12944386.927117,0
+MCD.US,D,19821014,000000,1.54445,1.57287,1.50865,1.52301,12853756.717546,0
+MCD.US,D,19821015,000000,1.50865,1.51573,1.50175,1.50865,4391571.4077595,0
+MCD.US,D,19821018,000000,1.50865,1.53009,1.49428,1.53009,27905200.951968,0
+MCD.US,D,19821019,000000,1.53009,1.55172,1.51573,1.53009,8971955.5826697,0
+MCD.US,D,19821020,000000,1.58044,1.6306,1.53009,1.6306,11615210.280444,0
+MCD.US,D,19821021,000000,1.60188,1.63739,1.5589,1.57287,20968546.219869,0
+MCD.US,D,19821022,000000,1.58044,1.59431,1.5589,1.57287,7608792.353222,0
+MCD.US,D,19821025,000000,1.53009,1.5589,1.50175,1.51573,9999048.4764452,0
+MCD.US,D,19821026,000000,1.52301,1.53707,1.50865,1.52301,11962608.121386,0
+MCD.US,D,19821027,000000,1.5589,1.58044,1.53009,1.57287,7737180.2358696,0
+MCD.US,D,19821028,000000,1.57287,1.58723,1.5589,1.5589,5090151.3975728,0
+MCD.US,D,19821029,000000,1.57287,1.59431,1.54445,1.58044,3606151.6167448,0
+MCD.US,D,19821101,000000,1.59431,1.61624,1.5589,1.61624,3946000.1599016,0
+MCD.US,D,19821102,000000,1.63739,1.64477,1.62274,1.6306,7521946.4515778,0
+MCD.US,D,19821103,000000,1.65913,1.69453,1.6306,1.68784,7733402.0283849,0
+MCD.US,D,19821104,000000,1.70889,1.71616,1.69453,1.69453,9153206.8511486,0
+MCD.US,D,19821105,000000,1.70889,1.72315,1.68784,1.70191,7125454.281624,0
+MCD.US,D,19821108,000000,1.65913,1.68027,1.63739,1.65913,12593209.861948,0
+MCD.US,D,19821109,000000,1.67339,1.68784,1.65913,1.68027,8413091.9975152,0
+MCD.US,D,19821110,000000,1.66572,1.68784,1.63739,1.64477,6747849.0821317,0
+MCD.US,D,19821111,000000,1.63739,1.66572,1.61624,1.66572,4051730.9985264,0
+MCD.US,D,19821112,000000,1.64477,1.66572,1.62274,1.6306,7461525.6340365,0
+MCD.US,D,19821115,000000,1.58723,1.60188,1.57287,1.57287,9387324.5556806,0
+MCD.US,D,19821116,000000,1.5589,1.59431,1.51573,1.5589,10663637.816522,0
+MCD.US,D,19821117,000000,1.60188,1.61624,1.58723,1.60886,7004621.7972055,0
+MCD.US,D,19821118,000000,1.59431,1.60886,1.58723,1.59431,6041720.8112727,0
+MCD.US,D,19821119,000000,1.58044,1.59431,1.56588,1.56588,7869342.2590399,0
+MCD.US,D,19821122,000000,1.5589,1.58044,1.53707,1.53707,6041720.8112727,0
+MCD.US,D,19821123,000000,1.55172,1.5589,1.53707,1.5589,6989514.050969,0
+MCD.US,D,19821124,000000,1.56588,1.58044,1.5589,1.58044,6800713.4847037,0
+MCD.US,D,19821126,000000,1.58723,1.60188,1.57287,1.60188,2594163.4189844,0
+MCD.US,D,19821129,000000,1.59431,1.60188,1.58044,1.59431,2862265.6728097,0
+MCD.US,D,19821130,000000,1.58044,1.59431,1.5589,1.59431,12664955.13454,0
+MCD.US,D,19821201,000000,1.60188,1.61624,1.59431,1.59431,9402428.2349551,0
+MCD.US,D,19821202,000000,1.58723,1.60188,1.56588,1.58044,9572348.9479421,0
+MCD.US,D,19821203,000000,1.59431,1.60188,1.58044,1.59431,6974410.3716943,0
+MCD.US,D,19821206,000000,1.58723,1.60188,1.57287,1.59431,8265829.3452915,0
+MCD.US,D,19821207,000000,1.58044,1.60188,1.5589,1.57287,20575834.290881,0
+MCD.US,D,19821208,000000,1.56588,1.58723,1.55172,1.5589,11939948.027143,0
+MCD.US,D,19821209,000000,1.54445,1.5589,1.53009,1.53707,6800713.4847037,0
+MCD.US,D,19821210,000000,1.51573,1.53707,1.49428,1.49428,12230711.391953,0
+MCD.US,D,19821213,000000,1.50175,1.50865,1.49428,1.50865,6449537.4362761,0
+MCD.US,D,19821214,000000,1.4872,1.53009,1.44443,1.45859,12861316.182735,0
+MCD.US,D,19821215,000000,1.43743,1.45859,1.42289,1.43017,18174252.695867,0
+MCD.US,D,19821216,000000,1.43017,1.44443,1.40882,1.43743,9202297.1131977,0
+MCD.US,D,19821217,000000,1.49428,1.53009,1.45859,1.53009,22003192.478392,0
+MCD.US,D,19821220,000000,1.53707,1.5589,1.51573,1.52301,10350220.457911,0
+MCD.US,D,19821221,000000,1.53707,1.5589,1.51573,1.55172,12800896.381935,0
+MCD.US,D,19821222,000000,1.52301,1.5589,1.4872,1.49428,10225615.86645,0
+MCD.US,D,19821223,000000,1.51573,1.53707,1.4872,1.52301,4104592.350877,0
+MCD.US,D,19821227,000000,1.53009,1.53707,1.52301,1.53707,9266489.0210407,0
+MCD.US,D,19821228,000000,1.53009,1.54445,1.51573,1.51573,10403082.827002,0
+MCD.US,D,19821229,000000,1.54445,1.56588,1.51573,1.56588,5958648.033411,0
+MCD.US,D,19821230,000000,1.57287,1.58723,1.5589,1.5589,2401580.5782727,0
+MCD.US,D,19821231,000000,1.58044,1.59431,1.56588,1.58723,3356933.2831596,0
+MCD.US,D,19830103,000000,1.56588,1.60188,1.53009,1.53707,9175866.9453926,0
+MCD.US,D,19830104,000000,1.51573,1.53707,1.50175,1.53009,8628326.7985474,0
+MCD.US,D,19830105,000000,1.51573,1.54445,1.49428,1.50175,12000367.827943,0
+MCD.US,D,19830106,000000,1.53009,1.55172,1.50865,1.53009,12695164.52657,0
+MCD.US,D,19830107,000000,1.53707,1.55172,1.52301,1.52301,14485022.200818,0
+MCD.US,D,19830110,000000,1.53009,1.53707,1.52301,1.52301,5735858.8508905,0
+MCD.US,D,19830111,000000,1.52301,1.53707,1.51573,1.51573,6170106.6604394,0
+MCD.US,D,19830112,000000,1.53707,1.55172,1.51573,1.53707,7299152.1853551,0
+MCD.US,D,19830113,000000,1.53009,1.55172,1.51573,1.51573,7484179.6278379,0
+MCD.US,D,19830114,000000,1.51573,1.53009,1.50175,1.51573,3069947.1090939,0
+MCD.US,D,19830117,000000,1.52301,1.54445,1.50865,1.51573,8171424.9951971,0
+MCD.US,D,19830118,000000,1.50865,1.51573,1.50175,1.51573,9602560.3734531,0
+MCD.US,D,19830119,000000,1.53707,1.54445,1.53009,1.53707,3946000.1599016,0
+MCD.US,D,19830120,000000,1.51573,1.54445,1.4872,1.50175,8401763.4755038,0
+MCD.US,D,19830121,000000,1.49428,1.50865,1.47313,1.47313,4225424.8352956,0
+MCD.US,D,19830124,000000,1.45859,1.47313,1.44443,1.45859,5924666.5343388,0
+MCD.US,D,19830125,000000,1.48012,1.49428,1.46576,1.49428,7287826.7135651,0
+MCD.US,D,19830126,000000,1.48012,1.49428,1.47313,1.48012,6615682.9919996,0
+MCD.US,D,19830127,000000,1.52301,1.5589,1.4872,1.55172,7325587.4368623,0
+MCD.US,D,19830128,000000,1.55172,1.57287,1.52301,1.53707,6834696.0005164,0
+MCD.US,D,19830131,000000,1.53707,1.55172,1.52301,1.55172,3983760.8831988,0
+MCD.US,D,19830201,000000,1.53707,1.5589,1.51573,1.51573,3968655.1704433,0
+MCD.US,D,19830202,000000,1.53707,1.56588,1.50865,1.5589,11169631.915402,0
+MCD.US,D,19830203,000000,1.58044,1.60188,1.5589,1.60188,8496165.7921174,0
+MCD.US,D,19830204,000000,1.63739,1.65155,1.61624,1.65155,9934854.5351214,0
+MCD.US,D,19830207,000000,1.65155,1.66572,1.63739,1.63739,10844885.018039,0
+MCD.US,D,19830208,000000,1.62274,1.64477,1.60188,1.61624,8175198.1189796,0
+MCD.US,D,19830209,000000,1.60188,1.62274,1.58044,1.58723,5913332.9286253,0
+MCD.US,D,19830210,000000,1.61624,1.6306,1.59431,1.62274,6336254.2496437,0
+MCD.US,D,19830211,000000,1.61624,1.6306,1.60188,1.60188,6725187.9711473,0
+MCD.US,D,19830214,000000,1.60886,1.61624,1.59431,1.60886,5222314.4374836,0
+MCD.US,D,19830215,000000,1.59431,1.61624,1.57287,1.58723,11411299.93446,0
+MCD.US,D,19830216,000000,1.58044,1.58723,1.57287,1.57287,10867546.129023,0
+MCD.US,D,19830217,000000,1.58723,1.59431,1.57287,1.59431,8998385.7504747,0
+MCD.US,D,19830218,000000,1.60188,1.61624,1.58044,1.60188,8133666.3053806,0
+MCD.US,D,19830222,000000,1.63739,1.65155,1.61624,1.61624,6525057.8661303,0
+MCD.US,D,19830223,000000,1.63739,1.65913,1.62274,1.65155,7540821.2211541,0
+MCD.US,D,19830224,000000,1.70191,1.75158,1.65155,1.73761,17604061.605442,0
+MCD.US,D,19830225,000000,1.75158,1.77351,1.72315,1.72315,9277816.5263115,0
+MCD.US,D,19830228,000000,1.74489,1.75905,1.72315,1.73761,10977055.175133,0
+MCD.US,D,19830301,000000,1.76593,1.78747,1.74489,1.78747,9017269.6707149,0
+MCD.US,D,19830302,000000,1.80901,1.83035,1.79475,1.81609,8775602.6683968,0
+MCD.US,D,19830303,000000,1.79475,1.80901,1.78009,1.79475,5124130.863164,0
+MCD.US,D,19830304,000000,1.80193,1.80193,1.78747,1.78747,6736519.54338,0
+MCD.US,D,19830307,000000,1.79475,1.80193,1.78747,1.79475,4516189.2168459,0
+MCD.US,D,19830308,000000,1.80193,1.81609,1.78747,1.78747,5841587.6560344,0
+MCD.US,D,19830309,000000,1.79475,1.81609,1.77351,1.81609,10218057.418,0
+MCD.US,D,19830310,000000,1.82347,1.83773,1.80901,1.80901,6253181.471782,0
+MCD.US,D,19830311,000000,1.78009,1.80901,1.75158,1.78747,7706969.8270989,0
+MCD.US,D,19830314,000000,1.77351,1.78747,1.75905,1.77351,1540638.3239228,0
+MCD.US,D,19830315,000000,1.78009,1.79475,1.76593,1.78747,5173226.2089154,0
+MCD.US,D,19830316,000000,1.79475,1.81609,1.76593,1.76593,4580380.1079483,0
+MCD.US,D,19830317,000000,1.78747,1.80901,1.75905,1.79475,4901345.7476053,0
+MCD.US,D,19830318,000000,1.78747,1.79475,1.78009,1.78747,6993288.1914919,0
+MCD.US,D,19830321,000000,1.80193,1.83773,1.77351,1.83035,3976202.4347486,0
+MCD.US,D,19830322,000000,1.83773,1.85908,1.83035,1.83773,9217398.7589915,0
+MCD.US,D,19830323,000000,1.84462,1.87354,1.83035,1.87354,7453974.3027694,0
+MCD.US,D,19830324,000000,1.87354,1.88062,1.85908,1.86626,11180960.437414,0
+MCD.US,D,19830325,000000,1.83773,1.86626,1.80901,1.82347,5365805.9994057,0
+MCD.US,D,19830328,000000,1.82347,1.83035,1.79475,1.82347,2227889.7917248,0
+MCD.US,D,19830329,000000,1.82347,1.83035,1.80901,1.81609,3145468.5556885,0
+MCD.US,D,19830330,000000,1.81609,1.84462,1.80901,1.84462,6170106.6604394,0
+MCD.US,D,19830331,000000,1.84462,1.852,1.79475,1.80901,3364481.5642053,0
+MCD.US,D,19830404,000000,1.81609,1.81609,1.78009,1.81609,3855373.0005514,0
+MCD.US,D,19830405,000000,1.81609,1.83035,1.78747,1.79475,7250064.9735273,0
+MCD.US,D,19830406,000000,1.78747,1.78747,1.75905,1.78009,9160761.2326371,0
+MCD.US,D,19830407,000000,1.77351,1.78009,1.75905,1.77351,3458883.8808189,0
+MCD.US,D,19830408,000000,1.77351,1.80193,1.77351,1.80193,2084395.1795813,0
+MCD.US,D,19830411,000000,1.81609,1.83035,1.80901,1.83035,2397808.4712306,0
+MCD.US,D,19830412,000000,1.83035,1.84462,1.83035,1.83773,3594823.0947334,0
+MCD.US,D,19830413,000000,1.81609,1.83773,1.80901,1.80901,6479744.7948255,0
+MCD.US,D,19830414,000000,1.80901,1.80901,1.78009,1.78747,5263850.3180443,0
+MCD.US,D,19830415,000000,1.78747,1.80901,1.78747,1.80901,4746525.6636718,0
+MCD.US,D,19830418,000000,1.85908,1.8876,1.83773,1.8876,7404888.1076821,0
+MCD.US,D,19830419,000000,1.8876,1.89518,1.85908,1.8876,8530152.3748918,0
+MCD.US,D,19830420,000000,1.89518,1.93048,1.8876,1.9237,5660341.4712576,0
+MCD.US,D,19830421,000000,1.93048,1.95911,1.9237,1.94455,8001502.2487294,0
+MCD.US,D,19830422,000000,1.94455,1.95231,1.93048,1.93048,3579719.4154588,0
+MCD.US,D,19830425,000000,1.93048,1.94455,1.90894,1.9237,3107709.8658721,0
+MCD.US,D,19830426,000000,1.90894,1.9237,1.89518,1.90186,3213439.6877565,0
+MCD.US,D,19830427,000000,1.81609,1.84462,1.78747,1.79475,30605088.092393,0
+MCD.US,D,19830428,000000,1.75158,1.79475,1.70889,1.79475,35857612.938649,0
+MCD.US,D,19830429,000000,1.80193,1.84462,1.75905,1.83035,29011591.466341,0
+MCD.US,D,19830502,000000,1.79475,1.81609,1.76593,1.77351,16418373.47047,0
+MCD.US,D,19830503,000000,1.76593,1.77351,1.71616,1.73024,12155184.861655,0
+MCD.US,D,19830504,000000,1.73761,1.74489,1.73024,1.73761,13001027.503692,0
+MCD.US,D,19830505,000000,1.72315,1.73761,1.71616,1.72315,9617668.1196895,0
+MCD.US,D,19830506,000000,1.73024,1.76593,1.72315,1.75905,17577630.420896,0
+MCD.US,D,19830509,000000,1.75905,1.79475,1.75158,1.78747,9372218.842925,0
+MCD.US,D,19830510,000000,1.78747,1.78747,1.75158,1.75905,9885767.3232937,0
+MCD.US,D,19830511,000000,1.75905,1.75905,1.70889,1.72315,9878210.9083244,0
+MCD.US,D,19830512,000000,1.73024,1.73024,1.68027,1.70191,9900865.9188662,0
+MCD.US,D,19830513,000000,1.70191,1.72315,1.69453,1.70889,14670050.660042,0
+MCD.US,D,19830516,000000,1.68784,1.72315,1.67339,1.71616,8167648.8211934,0
+MCD.US,D,19830517,000000,1.71616,1.72315,1.70889,1.70889,4221654.7617345,0
+MCD.US,D,19830518,000000,1.71616,1.72315,1.67339,1.68027,10044356.464048,0
+MCD.US,D,19830519,000000,1.68027,1.71616,1.67339,1.68027,15334642.033599,0
+MCD.US,D,19830520,000000,1.67339,1.68027,1.65913,1.68027,7408661.2314645,0
+MCD.US,D,19830523,000000,1.65155,1.72315,1.65155,1.70889,7144335.1516429,0
+MCD.US,D,19830524,000000,1.70889,1.73761,1.70191,1.73761,5305387.2153453,0
+MCD.US,D,19830525,000000,1.75158,1.75158,1.68784,1.71616,7858015.7705094,0
+MCD.US,D,19830526,000000,1.70191,1.70889,1.68784,1.68784,10361551.013403,0
+MCD.US,D,19830527,000000,1.68784,1.70191,1.65155,1.66572,6509955.2035961,0
+MCD.US,D,19830531,000000,1.66572,1.66572,1.61624,1.65913,6026613.0650363,0
+MCD.US,D,19830601,000000,1.65913,1.68027,1.64477,1.68027,7234960.2775122,0
+MCD.US,D,19830602,000000,1.68027,1.68784,1.62274,1.63739,12566784.777846,0
+MCD.US,D,19830603,000000,1.63739,1.65913,1.6306,1.6306,13246472.713495,0
+MCD.US,D,19830606,000000,1.6306,1.65155,1.6306,1.65155,17347288.890369,0
+MCD.US,D,19830607,000000,1.65155,1.67339,1.62274,1.63739,12559225.312655,0
+MCD.US,D,19830608,000000,1.61624,1.63739,1.59431,1.60188,14915496.886585,0
+MCD.US,D,19830609,000000,1.60188,1.67339,1.60188,1.65913,14934374.706382,0
+MCD.US,D,19830610,000000,1.65913,1.66572,1.63739,1.65155,8858668.3290755,0
+MCD.US,D,19830613,000000,1.68784,1.68784,1.65913,1.68784,11196067.16691,0
+MCD.US,D,19830614,000000,1.68784,1.72315,1.68027,1.69453,9644097.2707542,0
+MCD.US,D,19830615,000000,1.69453,1.70191,1.68027,1.69453,9160761.2326371,0
+MCD.US,D,19830616,000000,1.66572,1.68027,1.65913,1.66572,14938152.913867,0
+MCD.US,D,19830617,000000,1.66572,1.66572,1.63739,1.64477,6551492.1008972,0
+MCD.US,D,19830620,000000,1.64477,1.67339,1.63739,1.65155,9538364.3986485,0
+MCD.US,D,19830621,000000,1.63739,1.68784,1.63739,1.68027,11668069.599313,0
+MCD.US,D,19830622,000000,1.70889,1.72315,1.68784,1.70191,18835062.811719,0
+MCD.US,D,19830623,000000,1.71616,1.71616,1.68784,1.69453,12090987.870111,0
+MCD.US,D,19830624,000000,1.70191,1.75158,1.69453,1.73761,4689888.1373174,0
+MCD.US,D,19830627,000000,1.73761,1.74489,1.73024,1.73024,3745870.0548845,0
+MCD.US,D,19830628,000000,1.73761,1.75158,1.70889,1.71616,5554609.6158923,0
+MCD.US,D,19830629,000000,1.70889,1.73024,1.70889,1.72315,7899550.6343297,0
+MCD.US,D,19830630,000000,1.73024,1.73024,1.72315,1.72315,3810056.8790251,0
+MCD.US,D,19830701,000000,1.73024,1.73024,1.71616,1.72315,4229201.0092993,0
+MCD.US,D,19830705,000000,1.70191,1.70191,1.68027,1.68784,8246952.5422344,0
+MCD.US,D,19830706,000000,1.69453,1.75158,1.68784,1.75158,5052383.5570923,0
+MCD.US,D,19830707,000000,1.75158,1.75158,1.72315,1.73024,7816475.8229871,0
+MCD.US,D,19830708,000000,1.73024,1.73761,1.70889,1.71616,4497305.2966057,0
+MCD.US,D,19830711,000000,1.72315,1.73024,1.71616,1.71616,5920888.3268541,0
+MCD.US,D,19830712,000000,1.72315,1.72315,1.69453,1.70889,4202769.8247538,0
+MCD.US,D,19830713,000000,1.70191,1.70889,1.68784,1.68784,3236098.76526,0
+MCD.US,D,19830714,000000,1.68784,1.70191,1.68784,1.70191,5739631.9746728,0
+MCD.US,D,19830715,000000,1.69453,1.69453,1.66572,1.68027,4629468.3365165,0
+MCD.US,D,19830718,000000,1.68027,1.68027,1.67339,1.68027,6283386.7968504,0
+MCD.US,D,19830719,000000,1.69453,1.70191,1.68784,1.69453,4225424.8352956,0
+MCD.US,D,19830720,000000,1.73761,1.75158,1.71616,1.75158,9179644.1361369,0
+MCD.US,D,19830721,000000,1.75158,1.75905,1.73024,1.73761,6045498.0020171,0
+MCD.US,D,19830722,000000,1.72315,1.74489,1.69453,1.70191,4587929.4057346,0
+MCD.US,D,19830725,000000,1.68027,1.70889,1.67339,1.68027,5607469.9515026,0
+MCD.US,D,19830726,000000,1.68784,1.68784,1.68027,1.68027,5407339.8464855,0
+MCD.US,D,19830727,000000,1.66572,1.67339,1.58044,1.60188,11902191.370807,0
+MCD.US,D,19830728,000000,1.60188,1.6306,1.59431,1.61624,4965537.6554482,0
+MCD.US,D,19830729,000000,1.61624,1.62274,1.59431,1.61624,3859150.1912955,0
+MCD.US,D,19830801,000000,1.60886,1.6306,1.59431,1.60188,7899550.6343297,0
+MCD.US,D,19830802,000000,1.59431,1.60886,1.58044,1.58044,6857348.9775773,0
+MCD.US,D,19830803,000000,1.58723,1.58723,1.55172,1.57287,12774462.147167,0
+MCD.US,D,19830804,000000,1.57287,1.57287,1.53009,1.55172,8998385.7504747,0
+MCD.US,D,19830805,000000,1.5589,1.5589,1.51573,1.52301,8537709.8066016,0
+MCD.US,D,19830808,000000,1.51573,1.51573,1.4872,1.50175,11445285.500495,0
+MCD.US,D,19830809,000000,1.50865,1.54445,1.50175,1.53707,22426115.832892,0
+MCD.US,D,19830810,000000,1.54445,1.54445,1.51573,1.53707,12317559.327078,0
+MCD.US,D,19830811,000000,1.54445,1.55172,1.53707,1.55172,11169631.915402,0
+MCD.US,D,19830812,000000,1.54445,1.55172,1.51573,1.53009,9942407.8998694,0
+MCD.US,D,19830815,000000,1.53009,1.55172,1.51573,1.54445,16410826.206164,0
+MCD.US,D,19830816,000000,1.55172,1.55172,1.54445,1.55172,5339373.7981197,0
+MCD.US,D,19830817,000000,1.55172,1.55172,1.51573,1.53707,8409320.9072137,0
+MCD.US,D,19830818,000000,1.54445,1.54445,1.50865,1.51573,6498627.6983252,0
+MCD.US,D,19830819,000000,1.51573,1.52301,1.50865,1.51573,8379112.5319239,0
+MCD.US,D,19830822,000000,1.51573,1.52301,1.50865,1.51573,3481539.908101,0
+MCD.US,D,19830823,000000,1.4872,1.50175,1.47313,1.48012,12155184.861655,0
+MCD.US,D,19830824,000000,1.4872,1.50175,1.47313,1.49428,7559702.091173,0
+MCD.US,D,19830825,000000,1.49428,1.49428,1.46576,1.4872,7548373.5691617,0
+MCD.US,D,19830826,000000,1.4872,1.53707,1.47313,1.53707,9915975.6985833,0
+MCD.US,D,19830829,000000,1.51573,1.5589,1.50865,1.54445,4342486.2294126,0
+MCD.US,D,19830830,000000,1.5589,1.58723,1.55172,1.56588,8397991.368462,0
+MCD.US,D,19830831,000000,1.57287,1.59431,1.56588,1.58723,5513069.6683699,0
+MCD.US,D,19830901,000000,1.59431,1.60188,1.58723,1.59431,3549510.0234287,0
+MCD.US,D,19830902,000000,1.59431,1.60188,1.59431,1.59431,2926454.5304313,0
+MCD.US,D,19830906,000000,1.64477,1.64477,1.62274,1.63739,7559702.091173,0
+MCD.US,D,19830907,000000,1.64477,1.66572,1.63739,1.66572,6234297.5515418,0
+MCD.US,D,19830908,000000,1.66572,1.66572,1.63739,1.65155,6264508.977053,0
+MCD.US,D,19830909,000000,1.65155,1.65155,1.62274,1.63739,4704991.8165921,0
+MCD.US,D,19830912,000000,1.66572,1.67339,1.64477,1.65155,14451040.701746,0
+MCD.US,D,19830913,000000,1.64477,1.65155,1.6306,1.63739,4297175.1915887,0
+MCD.US,D,19830914,000000,1.6306,1.64477,1.6306,1.6306,2798074.7817073,0
+MCD.US,D,19830915,000000,1.6306,1.63739,1.61624,1.61624,3243649.0797867,0
+MCD.US,D,19830916,000000,1.61624,1.68027,1.61624,1.65913,6721415.8641054,0
+MCD.US,D,19830919,000000,1.66572,1.70191,1.65913,1.68027,5750962.5301651,0
+MCD.US,D,19830920,000000,1.70191,1.73024,1.70191,1.72315,4591709.6467001,0
+MCD.US,D,19830921,000000,1.73024,1.73024,1.69453,1.70889,2220331.3432746,0
+MCD.US,D,19830922,000000,1.69453,1.73761,1.69453,1.72315,7842910.0577539,0
+MCD.US,D,19830923,000000,1.73761,1.73761,1.71616,1.72315,11645418.655734,0
+MCD.US,D,19830926,000000,1.73024,1.73761,1.70889,1.72315,4010188.0007827,0
+MCD.US,D,19830927,000000,1.71616,1.71616,1.68784,1.70191,2760311.0081887,0
+MCD.US,D,19830928,000000,1.70889,1.70889,1.69453,1.70889,2631922.1088008,0
+MCD.US,D,19830929,000000,1.70191,1.71616,1.69453,1.70889,5463980.4230613,0
+MCD.US,D,19830930,000000,1.71616,1.71616,1.69453,1.70191,3564615.7361841,0
+MCD.US,D,19831003,000000,1.70191,1.72315,1.69453,1.72315,4319831.2188709,0
+MCD.US,D,19831004,000000,1.72315,1.73024,1.72315,1.72315,2952888.7651982,0
+MCD.US,D,19831005,000000,1.73761,1.75158,1.72315,1.75158,6438209.9310053,0
+MCD.US,D,19831006,000000,1.75158,1.77351,1.73761,1.76593,6906442.2898477,0
+MCD.US,D,19831007,000000,1.77351,1.77351,1.75905,1.76593,5645233.7250211,0
+MCD.US,D,19831010,000000,1.75905,1.76593,1.74489,1.75905,3957327.6651723,0
+MCD.US,D,19831011,000000,1.75905,1.75905,1.73761,1.74489,6351355.8954375,0
+MCD.US,D,19831012,000000,1.75905,1.78009,1.75905,1.77351,8111012.3115794,0
+MCD.US,D,19831013,000000,1.76593,1.77351,1.74489,1.75905,4055506.1557897,0
+MCD.US,D,19831014,000000,1.75905,1.75905,1.74489,1.75158,2409139.0267229,0
+MCD.US,D,19831017,000000,1.75158,1.75905,1.74489,1.75158,2276972.9365908,0
+MCD.US,D,19831018,000000,1.75158,1.75905,1.73761,1.74489,3156797.0776999,0
+MCD.US,D,19831019,000000,1.73761,1.75905,1.72315,1.73761,5335596.6073755,0
+MCD.US,D,19831020,000000,1.73761,1.75905,1.73024,1.75905,1967333.7854642,0
+MCD.US,D,19831021,000000,1.75905,1.77351,1.75905,1.76593,3175679.9811996,0
+MCD.US,D,19831024,000000,1.76593,1.80193,1.75905,1.79475,5520620.9996371,0
+MCD.US,D,19831025,000000,1.78747,1.84462,1.78747,1.80901,12004142.985206,0
+MCD.US,D,19831026,000000,1.82347,1.83773,1.80901,1.82347,18144039.236875,0
+MCD.US,D,19831027,000000,1.81609,1.85908,1.80901,1.852,9402428.2349551,0
+MCD.US,D,19831028,000000,1.85908,1.85908,1.83035,1.83035,10236941.338241,0
+MCD.US,D,19831031,000000,1.84462,1.84462,1.78747,1.83035,11056348.72877,0
+MCD.US,D,19831101,000000,1.81609,1.83773,1.78009,1.81609,7291598.8206071,0
+MCD.US,D,19831102,000000,1.81609,1.83773,1.80193,1.83773,5943541.303915,0
+MCD.US,D,19831103,000000,1.83035,1.84462,1.82347,1.83773,3866700.5058222,0
+MCD.US,D,19831104,000000,1.82347,1.83773,1.81609,1.81609,3825166.6587425,0
+MCD.US,D,19831107,000000,1.82347,1.852,1.82347,1.83773,5192106.0621938,0
+MCD.US,D,19831108,000000,1.83773,1.85908,1.83773,1.852,9391099.712944,0
+MCD.US,D,19831109,000000,1.852,1.89518,1.852,1.88062,10897755.521055,0
+MCD.US,D,19831110,000000,1.89518,1.91612,1.89518,1.90894,18940791.616863,0
+MCD.US,D,19831111,000000,1.90894,1.93756,1.90894,1.93756,7567256.4726613,0
+MCD.US,D,19831114,000000,1.94455,1.95911,1.9237,1.93048,10493712.019833,0
+MCD.US,D,19831115,000000,1.9237,1.94455,1.9237,1.94455,5558382.7396747,0
+MCD.US,D,19831116,000000,1.94455,1.95231,1.9237,1.93048,5569711.2616861,0
+MCD.US,D,19831117,000000,1.9237,1.93048,1.88062,1.89518,5573483.3687282,0
+MCD.US,D,19831118,000000,1.8876,1.90186,1.8876,1.90186,4229201.0092993,0
+MCD.US,D,19831121,000000,1.90186,1.9237,1.89518,1.9237,6842245.2983027,0
+MCD.US,D,19831122,000000,1.91612,1.9237,1.88062,1.8876,7080143.2438001,0
+MCD.US,D,19831123,000000,1.8876,1.8876,1.84462,1.85908,7589910.4664628,0
+MCD.US,D,19831125,000000,1.86626,1.87354,1.84462,1.87354,4195219.5102271,0
+MCD.US,D,19831128,000000,1.86626,1.88062,1.85908,1.86626,6562816.5559468,0
+MCD.US,D,19831129,000000,1.85908,1.85908,1.84462,1.85908,6426881.4089939,0
+MCD.US,D,19831130,000000,1.86626,1.88062,1.85908,1.86626,11184733.561196,0
+MCD.US,D,19831201,000000,1.87354,1.9237,1.87354,1.9237,9364669.5451388,0
+MCD.US,D,19831202,000000,1.9237,1.9237,1.89518,1.90894,6309822.0483577,0
+MCD.US,D,19831205,000000,1.90894,1.90894,1.8876,1.89518,3428671.4385673,0
+MCD.US,D,19831206,000000,1.90186,1.91612,1.90186,1.90186,9549696.9876216,0
+MCD.US,D,19831207,000000,1.90894,1.9237,1.90894,1.91612,7669206.0535803,0
+MCD.US,D,19831208,000000,1.91612,1.91612,1.88062,1.88062,13427726.015455,0
+MCD.US,D,19831209,000000,1.87354,1.89518,1.87354,1.8876,3168128.6499326,0
+MCD.US,D,19831212,000000,1.86626,1.88062,1.86626,1.88062,2303403.1043958,0
+MCD.US,D,19831213,000000,1.8876,1.89518,1.88062,1.8876,8296040.7708026,0
+MCD.US,D,19831214,000000,1.8876,1.8876,1.86626,1.87354,2495988.9953288,0
+MCD.US,D,19831215,000000,1.87354,1.87354,1.83035,1.83035,12015473.540699,0
+MCD.US,D,19831216,000000,1.83035,1.84462,1.83035,1.84462,11365984.829675,0
+MCD.US,D,19831219,000000,1.84462,1.852,1.84462,1.852,4093264.8456061,0
+MCD.US,D,19831220,000000,1.852,1.85908,1.81609,1.83035,4561499.2379294,0
+MCD.US,D,19831221,000000,1.84462,1.85908,1.84462,1.852,4720097.5293476,0
+MCD.US,D,19831222,000000,1.852,1.87354,1.84462,1.87354,5667888.7355629,0
+MCD.US,D,19831223,000000,1.87354,1.87354,1.84462,1.852,2348720.2426625,0
+MCD.US,D,19831227,000000,1.84462,1.87354,1.84462,1.87354,4546393.525174,0
+MCD.US,D,19831228,000000,1.85908,1.87354,1.85908,1.85908,3696779.7928354,0
+MCD.US,D,19831229,000000,1.86626,1.87354,1.85908,1.85908,513546.44688776,0
+MCD.US,D,19831230,000000,1.86626,1.86626,1.84462,1.852,2881144.5093479,0
+MCD.US,D,19840103,000000,1.84462,1.84462,1.82347,1.83035,6290947.2787815,0
+MCD.US,D,19840104,000000,1.83773,1.86626,1.83035,1.86626,6944201.9964046,0
+MCD.US,D,19840105,000000,1.8876,1.90186,1.88062,1.90186,8650987.9095319,0
+MCD.US,D,19840106,000000,1.90894,1.90894,1.8876,1.90186,10833557.512769,0
+MCD.US,D,19840109,000000,1.852,1.85908,1.83035,1.84462,19503431.376021,0
+MCD.US,D,19840110,000000,1.84462,1.86626,1.78747,1.80193,21149799.521828,0
+MCD.US,D,19840111,000000,1.80901,1.82347,1.80193,1.82347,8416874.2719618,0
+MCD.US,D,19840112,000000,1.82347,1.82347,1.79475,1.80193,12483705.899541,0
+MCD.US,D,19840113,000000,1.80901,1.83773,1.78009,1.78747,7087694.5750672,0
+MCD.US,D,19840116,000000,1.78747,1.80193,1.78009,1.78747,9134328.0146106,0
+MCD.US,D,19840117,000000,1.80193,1.80901,1.79475,1.80901,8870001.934789,0
+MCD.US,D,19840118,000000,1.81609,1.81609,1.79475,1.80901,3681677.1303012,0
+MCD.US,D,19840119,000000,1.81609,1.82347,1.80901,1.81609,2397808.4712306,0
+MCD.US,D,19840120,000000,1.81609,1.81609,1.80193,1.80901,4757853.1689426,0
+MCD.US,D,19840123,000000,1.81609,1.83035,1.79475,1.82347,8428198.7270112,0
+MCD.US,D,19840124,000000,1.82347,1.84462,1.82347,1.83773,4761635.4433891,0
+MCD.US,D,19840125,000000,1.84462,1.84462,1.81609,1.82347,8111012.3115794,0
+MCD.US,D,19840126,000000,1.82347,1.82347,1.79475,1.79475,4316054.0281267,0
+MCD.US,D,19840127,000000,1.79475,1.80193,1.75905,1.78747,5939768.1801326,0
+MCD.US,D,19840130,000000,1.78747,1.78747,1.75905,1.77351,4127250.41164,0
+MCD.US,D,19840131,000000,1.78009,1.78009,1.76593,1.76593,6324928.7778538,0
+MCD.US,D,19840201,000000,1.76593,1.77351,1.75158,1.75905,7537045.0471503,0
+MCD.US,D,19840202,000000,1.75905,1.78009,1.75158,1.78009,6687430.2980714,0
+MCD.US,D,19840203,000000,1.79475,1.80193,1.76593,1.77351,8900210.3100788,0
+MCD.US,D,19840206,000000,1.76593,1.76593,1.72315,1.73024,9825348.5392332,0
+MCD.US,D,19840207,000000,1.73024,1.73761,1.72315,1.73761,3859150.1912955,0
+MCD.US,D,19840208,000000,1.74489,1.75158,1.72315,1.73024,8394213.1609773,0
+MCD.US,D,19840209,000000,1.72315,1.73761,1.68784,1.69453,12260916.717021,0
+MCD.US,D,19840210,000000,1.69453,1.71616,1.68027,1.68027,6498627.6983252,0
+MCD.US,D,19840213,000000,1.68784,1.68784,1.66572,1.67339,5290280.4858493,0
+MCD.US,D,19840214,000000,1.68784,1.70889,1.68784,1.70191,4769184.7411753,0
+MCD.US,D,19840215,000000,1.70889,1.73761,1.70889,1.71616,11128096.034841,0
+MCD.US,D,19840216,000000,1.71616,1.73761,1.71616,1.73024,6929100.3506108,0
+MCD.US,D,19840217,000000,1.73024,1.75905,1.73024,1.73761,4610590.516719,0
+MCD.US,D,19840221,000000,1.73024,1.73761,1.70889,1.72315,10724052.53362,0
+MCD.US,D,19840222,000000,1.71616,1.71616,1.68784,1.70889,7246288.7995235,0
+MCD.US,D,19840223,000000,1.68784,1.70191,1.66572,1.70191,4969312.8127114,0
+MCD.US,D,19840224,000000,1.70889,1.72315,1.68784,1.71616,5127910.0873892,0
+MCD.US,D,19840227,000000,1.71616,1.71616,1.69453,1.69453,7166993.212406,0
+MCD.US,D,19840228,000000,1.69453,1.69453,1.65913,1.68027,3904459.1956387,0
+MCD.US,D,19840229,000000,1.68027,1.69453,1.66572,1.68784,7034830.1724952,0
+MCD.US,D,19840301,000000,1.69453,1.71616,1.69453,1.71616,6517505.5181228,0
+MCD.US,D,19840302,000000,1.73024,1.74489,1.72315,1.73761,8700074.1046192,0
+MCD.US,D,19840305,000000,1.73024,1.73761,1.72315,1.73761,5109026.1671489,0
+MCD.US,D,19840306,000000,1.73761,1.75158,1.72315,1.73761,4198997.7177118,0
+MCD.US,D,19840307,000000,1.72315,1.72315,1.70889,1.72315,6581700.4761869,0
+MCD.US,D,19840308,000000,1.72315,1.73024,1.71616,1.72315,4621915.988509,0
+MCD.US,D,19840309,000000,1.72315,1.72315,1.69453,1.70889,3806285.7887235,0
+MCD.US,D,19840312,000000,1.70889,1.73024,1.70191,1.73024,1933354.3198729,0
+MCD.US,D,19840313,000000,1.73024,1.75905,1.72315,1.73761,5701873.2848565,0
+MCD.US,D,19840314,000000,1.73024,1.73761,1.72315,1.73024,6449537.4362761,0
+MCD.US,D,19840315,000000,1.73024,1.74489,1.72315,1.73024,4282069.4788332,0
+MCD.US,D,19840316,000000,1.77351,1.77351,1.75158,1.76593,7540821.2211541,0
+MCD.US,D,19840319,000000,1.74489,1.75905,1.73761,1.75158,3149246.7631731,0
+MCD.US,D,19840320,000000,1.75905,1.77351,1.75158,1.76593,5014626.9007568,0
+MCD.US,D,19840321,000000,1.76593,1.76593,1.74489,1.75905,7725849.6803773,0
+MCD.US,D,19840322,000000,1.75905,1.75905,1.72315,1.73761,4788062.560973,0
+MCD.US,D,19840323,000000,1.73761,1.75158,1.73761,1.75158,7370902.5416481,0
+MCD.US,D,19840326,000000,1.74489,1.77351,1.74489,1.76593,4368919.447439,0
+MCD.US,D,19840327,000000,1.76593,1.77351,1.75905,1.77351,2714998.9536243,0
+MCD.US,D,19840328,000000,1.77351,1.80193,1.77351,1.80193,6796938.3274404,0
+MCD.US,D,19840329,000000,1.80193,1.80901,1.79475,1.79475,1650148.3867729,0
+MCD.US,D,19840330,000000,1.80193,1.80901,1.78747,1.80193,1329177.6634136,0
+MCD.US,D,19840402,000000,1.80193,1.81609,1.79475,1.79475,4395350.6319846,0
+MCD.US,D,19840403,000000,1.79475,1.79475,1.75905,1.78009,3455108.7235555,0
+MCD.US,D,19840404,000000,1.78009,1.78009,1.73761,1.73761,9073906.180329,0
+MCD.US,D,19840405,000000,1.72315,1.73024,1.68027,1.70191,8756718.7481567,0
+MCD.US,D,19840406,000000,1.72315,1.72315,1.70191,1.70191,4531287.8124183,0
+MCD.US,D,19840409,000000,1.73024,1.73024,1.68784,1.70889,5505518.3371027,0
+MCD.US,D,19840410,000000,1.71616,1.73024,1.70889,1.72315,5373355.2971919,0
+MCD.US,D,19840411,000000,1.72315,1.72315,1.68784,1.69453,2616818.4295262,0
+MCD.US,D,19840412,000000,1.68784,1.71616,1.68027,1.70889,8322465.8549055,0
+MCD.US,D,19840413,000000,1.72315,1.75158,1.71616,1.74489,5112805.3913742,0
+MCD.US,D,19840416,000000,1.73761,1.75905,1.73761,1.75905,4104592.350877,0
+MCD.US,D,19840417,000000,1.75158,1.75905,1.73761,1.75158,2911351.8678971,0
+MCD.US,D,19840418,000000,1.75158,1.75158,1.71616,1.73024,5244971.4815063,0
+MCD.US,D,19840419,000000,1.71616,1.73024,1.69453,1.73024,4822044.0600452,0
+MCD.US,D,19840423,000000,1.73024,1.73761,1.70191,1.70191,2039083.1250168,0
+MCD.US,D,19840424,000000,1.70889,1.74489,1.69453,1.74489,3406015.4112851,0
+MCD.US,D,19840425,000000,1.74489,1.78009,1.73761,1.76593,5773619.5741878,0
+MCD.US,D,19840426,000000,1.76593,1.78747,1.76593,1.78009,4504860.6948346,0
+MCD.US,D,19840427,000000,1.78009,1.79475,1.77351,1.78009,7635224.5545081,0
+MCD.US,D,19840430,000000,1.77351,1.77351,1.75905,1.76593,2488434.6138404,0
+MCD.US,D,19840501,000000,1.77351,1.78747,1.76593,1.77351,15614071.792695,0
+MCD.US,D,19840502,000000,1.77351,1.78747,1.76593,1.78747,6445759.2287914,0
+MCD.US,D,19840503,000000,1.78009,1.79475,1.77351,1.78747,5766070.2764015,0
+MCD.US,D,19840504,000000,1.79475,1.80193,1.75905,1.75905,4157460.8204107,0
+MCD.US,D,19840507,000000,1.76593,1.76593,1.75905,1.76593,1419803.8060233,0
+MCD.US,D,19840508,000000,1.77351,1.78747,1.75905,1.77351,4708764.9403745,0
+MCD.US,D,19840509,000000,1.77351,1.78009,1.75905,1.78009,8824691.9137054,0
+MCD.US,D,19840510,000000,1.77351,1.78009,1.77351,1.77351,4010188.0007827,0
+MCD.US,D,19840511,000000,1.76593,1.76593,1.74489,1.75905,2156137.4019508,0
+MCD.US,D,19840514,000000,1.75158,1.75905,1.73024,1.75905,3338049.3629193,0
+MCD.US,D,19840515,000000,1.75905,1.76593,1.74489,1.75158,6423106.2517306,0
+MCD.US,D,19840516,000000,1.75905,1.75905,1.73761,1.74489,5339373.7981197,0
+MCD.US,D,19840517,000000,1.72315,1.73024,1.70889,1.70889,6158776.1049471,0
+MCD.US,D,19840518,000000,1.70889,1.72315,1.68784,1.68784,6128571.7966192,0
+MCD.US,D,19840521,000000,1.69453,1.70191,1.66572,1.66572,4856029.6260791,0
+MCD.US,D,19840522,000000,1.67339,1.69453,1.66572,1.67339,11509478.425079,0
+MCD.US,D,19840523,000000,1.66572,1.68027,1.65913,1.66572,7563477.2484363,0
+MCD.US,D,19840524,000000,1.64477,1.66572,1.64477,1.65913,4527516.7221168,0
+MCD.US,D,19840525,000000,1.65155,1.66572,1.64477,1.64477,5403563.6724818,0
+MCD.US,D,19840529,000000,1.65913,1.65913,1.60886,1.62274,6109687.8763789,0
+MCD.US,D,19840530,000000,1.61624,1.65155,1.61624,1.64477,4032851.145248,0
+MCD.US,D,19840531,000000,1.63739,1.65155,1.63739,1.64477,6487300.1930543,0
+MCD.US,D,19840601,000000,1.65913,1.70889,1.65913,1.70889,9175866.9453926,0
+MCD.US,D,19840604,000000,1.70889,1.71616,1.69453,1.70889,11252706.726745,0
+MCD.US,D,19840605,000000,1.70191,1.73761,1.70191,1.73024,10527696.569127,0
+MCD.US,D,19840606,000000,1.75905,1.75905,1.74489,1.75158,14092311.288571,0
+MCD.US,D,19840607,000000,1.75158,1.75905,1.73761,1.73761,6593028.9981983,0
+MCD.US,D,19840608,000000,1.74489,1.77351,1.73761,1.75905,11075227.565308,0
+MCD.US,D,19840611,000000,1.74489,1.75158,1.73761,1.73761,1876706.626114,0
+MCD.US,D,19840612,000000,1.73761,1.73761,1.71616,1.72315,4999524.2382226,0
+MCD.US,D,19840613,000000,1.72315,1.73761,1.72315,1.73024,3398464.080018,0
+MCD.US,D,19840614,000000,1.73761,1.74489,1.73024,1.74489,4482202.6340716,0
+MCD.US,D,19840615,000000,1.75905,1.76593,1.75158,1.76593,8424422.5530075,0
+MCD.US,D,19840618,000000,1.76593,1.81609,1.75905,1.81609,9172082.6374653,0
+MCD.US,D,19840619,000000,1.82347,1.82347,1.80193,1.81609,3719434.8033772,0
+MCD.US,D,19840620,000000,1.80193,1.83035,1.78009,1.83035,12004142.985206,0
+MCD.US,D,19840621,000000,1.82347,1.83773,1.80901,1.81609,13865748.982267,0
+MCD.US,D,19840622,000000,1.82347,1.84462,1.82347,1.83035,7027277.8244876,0
+MCD.US,D,19840625,000000,1.83773,1.86626,1.83773,1.84462,12211825.438231,0
+MCD.US,D,19840626,000000,1.83773,1.84462,1.79475,1.79475,6710088.3588345,0
+MCD.US,D,19840627,000000,1.80193,1.80193,1.75905,1.76593,4459547.6235298,0
+MCD.US,D,19840628,000000,1.77351,1.81609,1.76593,1.80901,4621915.988509,0
+MCD.US,D,19840629,000000,1.80901,1.82347,1.80193,1.80193,3319172.5598623,0
+MCD.US,D,19840702,000000,1.80193,1.80901,1.80193,1.80193,4308502.6968595,0
+MCD.US,D,19840703,000000,1.80193,1.80193,1.79475,1.80193,3787405.9354451,0
+MCD.US,D,19840705,000000,1.80193,1.80901,1.78747,1.79475,6007731.178277,0
+MCD.US,D,19840706,000000,1.78009,1.79475,1.77351,1.79475,3787405.9354451,0
+MCD.US,D,19840709,000000,1.80901,1.83773,1.80193,1.83035,5067493.3368097,0
+MCD.US,D,19840710,000000,1.83035,1.83773,1.80193,1.80901,14152726.005669,0
+MCD.US,D,19840711,000000,1.81609,1.82347,1.80193,1.80193,7446420.9380214,0
+MCD.US,D,19840712,000000,1.80193,1.81609,1.79475,1.80901,12495030.354591,0
+MCD.US,D,19840713,000000,1.81609,1.84462,1.81609,1.83035,5010853.7769743,0
+MCD.US,D,19840716,000000,1.83773,1.85908,1.83035,1.85908,3451330.5160709,0
+MCD.US,D,19840717,000000,1.84462,1.85908,1.83773,1.84462,3953549.4576878,0
+MCD.US,D,19840718,000000,1.84462,1.852,1.83035,1.83035,2613044.2890031,0
+MCD.US,D,19840719,000000,1.83773,1.852,1.82347,1.83035,4874912.5295788,0
+MCD.US,D,19840720,000000,1.83773,1.84462,1.83773,1.83773,2850934.1005771,0
+MCD.US,D,19840723,000000,1.83035,1.84462,1.82347,1.83035,6728966.178632,0
+MCD.US,D,19840724,000000,1.83035,1.83773,1.80901,1.80901,4508634.8353574,0
+MCD.US,D,19840725,000000,1.80193,1.83035,1.78009,1.82347,12589435.721425,0
+MCD.US,D,19840726,000000,1.83035,1.852,1.83035,1.84462,6389120.6856966,0
+MCD.US,D,19840727,000000,1.84462,1.9237,1.84462,1.90186,22158010.528845,0
+MCD.US,D,19840730,000000,1.8876,1.90186,1.86626,1.87354,4334935.914886,0
+MCD.US,D,19840731,000000,1.8876,1.89518,1.88062,1.8876,13733590.009319,0
+MCD.US,D,19840801,000000,1.89518,1.91612,1.8876,1.89518,10486165.772268,0
+MCD.US,D,19840802,000000,1.91612,1.9237,1.90186,1.91612,13982811.393124,0
+MCD.US,D,19840803,000000,1.93048,1.98782,1.91612,1.98065,20016974.772688,0
+MCD.US,D,19840806,000000,2.00916,2.05942,2.00218,2.02323,18208235.211681,0
+MCD.US,D,19840807,000000,2.01644,2.06631,2.00916,2.05204,25409209.923158,0
+MCD.US,D,19840808,000000,2.05204,2.08067,2.01644,2.04496,15610296.635433,0
+MCD.US,D,19840809,000000,2.0309,2.09493,2.02323,2.06631,16327750.378081,0
+MCD.US,D,19840810,000000,2.09493,2.09493,2.05942,2.07359,14356638.385133,0
+MCD.US,D,19840813,000000,2.05942,2.10919,2.05204,2.10251,6736519.54338,0
+MCD.US,D,19840814,000000,2.10919,2.12365,2.06631,2.07359,13012358.059185,0
+MCD.US,D,19840815,000000,2.08785,2.08785,2.07359,2.07359,7136782.8036353,0
+MCD.US,D,19840816,000000,2.05942,2.10251,2.05942,2.08785,11298016.747829,0
+MCD.US,D,19840817,000000,2.08785,2.10251,2.08785,2.10251,7672987.3112863,0
+MCD.US,D,19840820,000000,2.10919,2.11667,2.08785,2.09493,5985077.1844757,0
+MCD.US,D,19840821,000000,2.08785,2.11667,2.08785,2.09493,9153206.8511486,0
+MCD.US,D,19840822,000000,2.10251,2.10919,2.06631,2.08067,13510793.709614,0
+MCD.US,D,19840823,000000,2.08067,2.08067,2.05204,2.05204,7978844.1879664,0
+MCD.US,D,19840824,000000,2.05942,2.06631,2.05204,2.05942,6657216.8390794,0
+MCD.US,D,19840827,000000,2.05204,2.05204,2.03788,2.05204,11936175.920101,0
+MCD.US,D,19840828,000000,2.05204,2.05204,2.0309,2.03788,6691202.4051134,0
+MCD.US,D,19840829,000000,2.03788,2.03788,2.02323,2.03788,4527516.7221168,0
+MCD.US,D,19840830,000000,2.03788,2.03788,1.98782,2.00218,6226744.1867939,0
+MCD.US,D,19840831,000000,2.00218,2.00916,1.99471,2.00218,2039083.1250168,0
+MCD.US,D,19840904,000000,1.99471,2.00916,1.98782,2.00916,2971772.6854384,0
+MCD.US,D,19840905,000000,2.00916,2.0309,2.00916,2.02323,3972432.3611875,0
+MCD.US,D,19840906,000000,2.02323,2.0309,2.00916,2.00916,3526856.0296273,0
+MCD.US,D,19840907,000000,2.02323,2.02323,1.97317,1.98782,5048610.4333099,0
+MCD.US,D,19840910,000000,1.97317,1.98782,1.96629,1.98065,3870476.6798259,0
+MCD.US,D,19840911,000000,1.98065,1.98782,1.97317,1.97317,7635224.5545081,0
+MCD.US,D,19840912,000000,1.97317,1.98065,1.97317,1.97317,3379588.2937014,0
+MCD.US,D,19840913,000000,1.98065,2.00916,1.97317,2.00916,10516368.047116,0
+MCD.US,D,19840914,000000,2.02323,2.0309,2.01644,2.0309,7865564.0515554,0
+MCD.US,D,19840917,000000,2.02323,2.03788,2.01644,2.0309,6536389.4383629,0
+MCD.US,D,19840918,000000,2.0309,2.0309,2.00916,2.00916,5233642.9594949,0
+MCD.US,D,19840919,000000,2.00916,2.05204,2.00916,2.0309,5815154.4380079,0
+MCD.US,D,19840920,000000,1.99471,2.00218,1.96629,1.99471,13291783.751318,0
+MCD.US,D,19840921,000000,1.99471,2.01644,1.98782,1.99471,6238072.7088052,0
+MCD.US,D,19840924,000000,1.98782,1.99471,1.94455,1.95911,8533929.5656361,0
+MCD.US,D,19840925,000000,1.93756,1.95231,1.91612,1.94455,7564740.040066,0
+MCD.US,D,19840926,000000,1.96629,1.96629,1.95911,1.96629,2469551.7103406,0
+MCD.US,D,19840927,000000,1.96629,1.97317,1.95911,1.96629,2602974.4916598,0
+MCD.US,D,19840928,000000,1.95231,1.98782,1.95231,1.98782,5256294.9198154,0
+MCD.US,D,19841001,000000,1.98065,1.98065,1.93756,1.94455,3101419.2927539,0
+MCD.US,D,19841002,000000,1.95231,1.95911,1.93048,1.93048,2957924.6806104,0
+MCD.US,D,19841003,000000,1.93048,1.94455,1.93048,1.93756,5462723.7318743,0
+MCD.US,D,19841004,000000,1.94455,1.98065,1.93756,1.96629,2769123.0976047,0
+MCD.US,D,19841005,000000,1.98782,1.98782,1.95911,1.95911,1268761.9295745,0
+MCD.US,D,19841008,000000,1.96629,1.96629,1.95911,1.96629,1618675.1863724,0
+MCD.US,D,19841009,000000,1.96629,1.97317,1.95231,1.95911,1865380.1375835,0
+MCD.US,D,19841010,000000,1.95911,1.96629,1.94455,1.96629,3053588.7721131,0
+MCD.US,D,19841011,000000,1.96629,1.99471,1.96629,1.98782,6756653.0376242,0
+MCD.US,D,19841012,000000,1.99471,2.04496,1.98782,2.04496,6253181.471782,0
+MCD.US,D,19841015,000000,2.04496,2.10919,2.04496,2.10251,4788062.560973,0
+MCD.US,D,19841016,000000,2.09493,2.10919,2.08785,2.10919,5424961.9918364,0
+MCD.US,D,19841017,000000,2.10919,2.12365,2.09493,2.12365,7491728.925624,0
+MCD.US,D,19841018,000000,2.12365,2.15217,2.10919,2.14519,5996408.7567083,0
+MCD.US,D,19841019,000000,2.20194,2.20194,2.15217,2.17362,10283507.03377,0
+MCD.US,D,19841022,000000,2.18089,2.18089,2.15217,2.17362,5417409.6438288,0
+MCD.US,D,19841023,000000,2.15217,2.15217,2.07359,2.08785,10298613.763267,0
+MCD.US,D,19841024,000000,2.10251,2.13791,2.10251,2.13791,10716503.235835,0
+MCD.US,D,19841025,000000,2.13791,2.15217,2.11667,2.13073,4460803.2979763,0
+MCD.US,D,19841026,000000,2.12365,2.12365,2.08785,2.09493,5125392.6380534,0
+MCD.US,D,19841029,000000,2.09493,2.10919,2.05942,2.05942,3755934.7685257,0
+MCD.US,D,19841030,000000,2.06631,2.08785,2.05942,2.07359,5246228.1726933,0
+MCD.US,D,19841031,000000,2.07359,2.08785,2.05942,2.07359,5966197.3311973,0
+MCD.US,D,19841101,000000,2.07359,2.10251,2.05942,2.08785,12622163.579532,0
+MCD.US,D,19841102,000000,2.08785,2.11667,2.08785,2.08785,3932152.1550734,0
+MCD.US,D,19841105,000000,2.07359,2.08785,2.0309,2.08785,7582359.1351956,0
+MCD.US,D,19841106,000000,2.08785,2.11667,2.07359,2.11667,7199717.0035508,0
+MCD.US,D,19841107,000000,2.11667,2.12365,2.08785,2.10919,5560900.1890106,0
+MCD.US,D,19841108,000000,2.07359,2.08785,2.07359,2.08067,5588590.0982241,0
+MCD.US,D,19841109,000000,2.10919,2.12365,2.05942,2.05942,4236755.3907879,0
+MCD.US,D,19841112,000000,2.05942,2.08067,2.05204,2.08067,2084395.1795813,0
+MCD.US,D,19841113,000000,2.07359,2.07359,2.05942,2.05942,3365744.355835,0
+MCD.US,D,19841114,000000,2.05942,2.05942,2.04496,2.04496,2582832.8634922,0
+MCD.US,D,19841115,000000,2.03788,2.05204,2.03788,2.04496,2814437.1856499,0
+MCD.US,D,19841116,000000,2.03788,2.05942,2.00916,2.00916,3144208.8142802,0
+MCD.US,D,19841119,000000,2.01644,2.02323,1.98782,1.99471,2353751.0743724,0
+MCD.US,D,19841120,000000,1.99471,2.00916,1.98782,2.00218,5301603.9241584,0
+MCD.US,D,19841121,000000,2.00218,2.02323,1.98782,2.02323,8627073.1575817,0
+MCD.US,D,19841123,000000,2.04496,2.10919,2.04496,2.10919,5885643.0194118,0
+MCD.US,D,19841126,000000,2.09493,2.10251,2.07359,2.07359,4017746.4492328,0
+MCD.US,D,19841127,000000,2.08785,2.10919,2.08067,2.10251,2260609.5159077,0
+MCD.US,D,19841128,000000,2.10251,2.10919,2.08067,2.08067,4712541.1143783,0
+MCD.US,D,19841129,000000,2.08785,2.08785,2.05942,2.07359,3393435.281789,0
+MCD.US,D,19841130,000000,2.06631,2.07359,2.00916,2.0309,5336854.315303,0
+MCD.US,D,19841203,000000,2.0309,2.03788,2.00218,2.00916,4188927.9203684,0
+MCD.US,D,19841204,000000,2.00916,2.02323,1.99471,2.00916,3360705.3902016,0
+MCD.US,D,19841205,000000,2.00916,2.00916,1.97317,1.98782,2894995.5643972,0
+MCD.US,D,19841206,000000,1.98782,2.00916,1.98065,2.00218,3310360.4704463,0
+MCD.US,D,19841207,000000,1.99471,2.02323,1.99471,2.00218,2112086.1055352,0
+MCD.US,D,19841210,000000,2.00218,2.00916,1.98782,2.00218,3131626.6513032,0
+MCD.US,D,19841211,000000,2.00218,2.02323,1.99471,2.02323,2044111.9232459,0
+MCD.US,D,19841212,000000,2.0309,2.07359,2.0309,2.07359,12362867.31468,0
+MCD.US,D,19841213,000000,2.07359,2.07359,2.04496,2.05204,5115322.84071,0
+MCD.US,D,19841214,000000,2.02323,2.06631,2.02323,2.05942,5555866.3070794,0
+MCD.US,D,19841217,000000,2.05942,2.05942,2.04496,2.05942,4664712.6272184,0
+MCD.US,D,19841218,000000,2.06631,2.14519,2.06631,2.13791,13405069.988173,0
+MCD.US,D,19841219,000000,2.13073,2.13791,2.10919,2.10919,8760492.8886795,0
+MCD.US,D,19841220,000000,2.12365,2.12365,2.08785,2.08785,3833975.6979371,0
+MCD.US,D,19841221,000000,2.08785,2.10251,2.05942,2.10251,5414892.194493,0
+MCD.US,D,19841224,000000,2.10919,2.12365,2.10919,2.12365,2394031.2804865,0
+MCD.US,D,19841226,000000,2.10919,2.12365,2.10251,2.10919,1044714.022386,0
+MCD.US,D,19841227,000000,2.10919,2.11667,2.09493,2.10919,2915133.125603,0
+MCD.US,D,19841228,000000,2.11667,2.12365,2.10251,2.10251,2668425.1241707,0
+MCD.US,D,19841231,000000,2.10251,2.10919,2.03788,2.03788,6434431.7235206,0
+MCD.US,D,19850102,000000,2.04496,2.04496,2.01644,2.01644,5558382.7396747,0
+MCD.US,D,19850103,000000,2.0309,2.05942,2.02323,2.04496,4110889.024438,0
+MCD.US,D,19850104,000000,2.05204,2.05204,2.02323,2.05204,2597939.5929881,0
+MCD.US,D,19850107,000000,2.04496,2.08067,2.04496,2.07359,4287105.3942453,0
+MCD.US,D,19850108,000000,2.06631,2.10251,2.06631,2.08785,3091338.3112655,0
+MCD.US,D,19850109,000000,2.08067,2.15217,2.08067,2.13791,8168912.6295635,0
+MCD.US,D,19850110,000000,2.13073,2.13791,2.10919,2.13073,5855434.644122,0
+MCD.US,D,19850111,000000,2.15217,2.15965,2.13791,2.15217,7607527.5281115,0
+MCD.US,D,19850114,000000,2.15217,2.20194,2.15217,2.18808,6930358.0585382,0
+MCD.US,D,19850115,000000,2.20194,2.22368,2.18808,2.18808,8956850.8866546,0
+MCD.US,D,19850116,000000,2.20194,2.20981,2.18089,2.20194,5341886.1637534,0
+MCD.US,D,19850117,000000,2.18808,2.20194,2.15965,2.15965,3886834.0000664,0
+MCD.US,D,19850118,000000,2.16634,2.20194,2.15217,2.18089,2608007.3568506,0
+MCD.US,D,19850121,000000,2.17362,2.22368,2.17362,2.2167,4375215.1042596,0
+MCD.US,D,19850122,000000,2.2167,2.23794,2.20981,2.2167,6336254.2496437,0
+MCD.US,D,19850123,000000,2.2167,2.26675,2.2167,2.26675,4652125.3805392,0
+MCD.US,D,19850124,000000,2.25938,2.29537,2.25269,2.28111,11519549.239162,0
+MCD.US,D,19850125,000000,2.28111,2.30934,2.28111,2.29537,2894995.5643972,0
+MCD.US,D,19850128,000000,2.29537,2.33118,2.29537,2.31672,6618199.424595,0
+MCD.US,D,19850129,000000,2.30934,2.33836,2.30934,2.33118,3317910.784973,0
+MCD.US,D,19850130,000000,2.33836,2.33836,2.30256,2.30256,7693125.8892326,0
+MCD.US,D,19850131,000000,2.25938,2.28111,2.2167,2.25269,7350765.9971826,0
+MCD.US,D,19850201,000000,2.25269,2.26675,2.23096,2.26675,4123475.2543769,0
+MCD.US,D,19850204,000000,2.26675,2.3598,2.26675,2.34514,5009597.0857874,0
+MCD.US,D,19850205,000000,2.3598,2.39521,2.3598,2.36678,7539564.529967,0
+MCD.US,D,19850206,000000,2.34514,2.38124,2.33118,2.33118,5830260.1507636,0
+MCD.US,D,19850207,000000,2.34514,2.38832,2.34514,2.36678,5289021.7611814,0
+MCD.US,D,19850208,000000,2.37366,2.42383,2.36678,2.40967,5243709.706617,0
+MCD.US,D,19850211,000000,2.39521,2.40967,2.38124,2.38832,5392235.1504704,0
+MCD.US,D,19850212,000000,2.38124,2.38124,2.35252,2.3598,4662196.1946231,0
+MCD.US,D,19850213,000000,2.36678,2.42383,2.3598,2.40229,8503720.1736059,0
+MCD.US,D,19850214,000000,2.41675,2.43819,2.40967,2.41675,4793095.4261637,0
+MCD.US,D,19850215,000000,2.41675,2.42383,2.37366,2.37366,2200191.7485877,0
+MCD.US,D,19850219,000000,2.33836,2.34514,2.31672,2.33836,4647089.4651271,0
+MCD.US,D,19850220,000000,2.33118,2.36678,2.33118,2.34514,13032499.687352,0
+MCD.US,D,19850221,000000,2.33118,2.3598,2.33118,2.34514,4317313.7695351,0
+MCD.US,D,19850222,000000,2.34514,2.3598,2.34514,2.34514,2313476.968701,0
+MCD.US,D,19850225,000000,2.34514,2.37366,2.33836,2.3598,3544477.1582378,0
+MCD.US,D,19850226,000000,2.35252,2.38124,2.35252,2.38124,4010188.0007827,0
+MCD.US,D,19850227,000000,2.37366,2.38124,2.34514,2.35252,4387798.2839771,0
+MCD.US,D,19850228,000000,2.3598,2.38124,2.3598,2.38124,2600455.0088431,0
+MCD.US,D,19850301,000000,2.38124,2.45963,2.38124,2.43819,7962485.8509855,0
+MCD.US,D,19850304,000000,2.45963,2.45963,2.39521,2.40229,3295254.7576908,0
+MCD.US,D,19850305,000000,2.40967,2.44537,2.39521,2.43081,4596741.4951504,0
+MCD.US,D,19850306,000000,2.42383,2.43081,2.38832,2.39521,4974351.7783449,0
+MCD.US,D,19850307,000000,2.36678,2.36678,2.30934,2.31672,9926042.4457055,0
+MCD.US,D,19850308,000000,2.3238,2.33836,2.30934,2.33118,4777994.7971104,0
+MCD.US,D,19850311,000000,2.3238,2.3238,2.30256,2.31672,2970512.94403,0
+MCD.US,D,19850312,000000,2.31672,2.34514,2.31672,2.33118,3864182.0397459,0
+MCD.US,D,19850313,000000,2.33118,2.33118,2.30256,2.30934,4853515.2269645,0
+MCD.US,D,19850314,000000,2.31672,2.34514,2.31672,2.33118,2937783.0524427,0
+MCD.US,D,19850315,000000,2.3238,2.3598,2.3238,2.3598,6590511.5488624,0
+MCD.US,D,19850318,000000,2.34514,2.3598,2.31672,2.33118,5150563.0644501,0
+MCD.US,D,19850319,000000,2.33118,2.36678,2.33118,2.36678,3406015.4112851,0
+MCD.US,D,19850320,000000,2.3598,2.38124,2.33118,2.3598,6721415.8641054,0
+MCD.US,D,19850321,000000,2.34514,2.36678,2.33118,2.35252,4032851.145248,0
+MCD.US,D,19850322,000000,2.34514,2.3598,2.30934,2.31672,3033446.1272049,0
+MCD.US,D,19850325,000000,2.33118,2.34514,2.33118,2.33836,3164348.4089669,0
+MCD.US,D,19850326,000000,2.33118,2.34514,2.31672,2.33836,5080082.6169698,0
+MCD.US,D,19850327,000000,2.33118,2.37366,2.33118,2.36678,4652125.3805392,0
+MCD.US,D,19850328,000000,2.37366,2.38124,2.3598,2.3598,4022780.3311641,0
+MCD.US,D,19850329,000000,2.35252,2.3598,2.33836,2.33836,5221052.6625943,0
+MCD.US,D,19850401,000000,2.34514,2.3598,2.33836,2.35252,3725731.4769382,0
+MCD.US,D,19850402,000000,2.3598,2.3598,2.31672,2.33118,4120950.6878578,0
+MCD.US,D,19850403,000000,2.33118,2.33836,2.29537,2.29537,2670944.6069874,0
+MCD.US,D,19850404,000000,2.30256,2.30934,2.28781,2.30256,1872936.5525529,0
+MCD.US,D,19850408,000000,2.33836,2.34514,2.3238,2.33118,9105376.330508,0
+MCD.US,D,19850409,000000,2.31672,2.33836,2.31672,2.33118,2195160.9168778,0
+MCD.US,D,19850410,000000,2.34514,2.38124,2.34514,2.38124,3541959.7089019,0
+MCD.US,D,19850411,000000,2.39521,2.40229,2.3598,2.3598,5029733.6302528,0
+MCD.US,D,19850412,000000,2.3598,2.37366,2.3598,2.3598,5062455.3879166,0
+MCD.US,D,19850415,000000,2.37366,2.38124,2.3598,2.36678,1432390.0359622,0
+MCD.US,D,19850416,000000,2.36678,2.36678,2.33836,2.3598,2915133.125603,0
+MCD.US,D,19850417,000000,2.36678,2.38124,2.3598,2.38124,5236159.3920904,0
+MCD.US,D,19850418,000000,2.39521,2.41675,2.38124,2.40967,4757853.1689426,0
+MCD.US,D,19850419,000000,2.40967,2.41675,2.39521,2.40229,1366938.386711,0
+MCD.US,D,19850422,000000,2.41675,2.41675,2.38832,2.40229,1087507.6108742,0
+MCD.US,D,19850423,000000,2.40229,2.41675,2.39521,2.40967,3272596.6969277,0
+MCD.US,D,19850424,000000,2.42383,2.43819,2.41675,2.43081,3169387.3746004,0
+MCD.US,D,19850425,000000,2.42383,2.50232,2.42383,2.49543,6099618.0790356,0
+MCD.US,D,19850426,000000,2.48825,2.48825,2.46681,2.46681,3008275.7008082,0
+MCD.US,D,19850429,000000,2.45963,2.47418,2.43819,2.44537,1895587.496133,0
+MCD.US,D,19850430,000000,2.43819,2.44537,2.39521,2.39521,4239276.9070854,0
+MCD.US,D,19850501,000000,2.38124,2.38832,2.34514,2.34514,4161238.011155,0
+MCD.US,D,19850502,000000,2.33836,2.36678,2.33836,2.35252,4694917.9522869,0
+MCD.US,D,19850503,000000,2.35252,2.38832,2.35252,2.37366,3617480.1387561,0
+MCD.US,D,19850506,000000,2.37366,2.39521,2.3598,2.38832,6029134.581334,0
+MCD.US,D,19850507,000000,2.38124,2.42383,2.38124,2.40967,5555866.3070794,0
+MCD.US,D,19850508,000000,2.40229,2.40967,2.38124,2.39521,3562095.2366269,0
+MCD.US,D,19850509,000000,2.39521,2.44537,2.38832,2.43819,6081995.9336846,0
+MCD.US,D,19850510,000000,2.45963,2.48825,2.43819,2.47418,4299689.5907032,0
+MCD.US,D,19850513,000000,2.47418,2.50232,2.47418,2.49543,4058023.6051255,0
+MCD.US,D,19850514,000000,2.52396,2.5385,2.51007,2.52396,8350157.7975999,0
+MCD.US,D,19850515,000000,2.52396,2.53113,2.51007,2.51007,3244906.7877142,0
+MCD.US,D,19850516,000000,2.52396,2.53113,2.51007,2.52396,2973029.3766255,0
+MCD.US,D,19850517,000000,2.53113,2.5385,2.51678,2.52396,4767924.999767,0
+MCD.US,D,19850520,000000,2.5385,2.55267,2.5385,2.5452,4634506.2854095,0
+MCD.US,D,19850521,000000,2.5452,2.55267,2.5385,2.5452,4961759.4479635,0
+MCD.US,D,19850522,000000,2.55267,2.57391,2.5452,2.57391,4710021.6315615,0
+MCD.US,D,19850523,000000,2.60263,2.62416,2.57391,2.60263,9855557.9312635,0
+MCD.US,D,19850524,000000,2.60263,2.65977,2.60263,2.64561,10273440.286648,0
+MCD.US,D,19850528,000000,2.64561,2.65299,2.61698,2.63125,1872936.5525529,0
+MCD.US,D,19850529,000000,2.63125,2.64561,2.62416,2.63843,4183892.0049562,0
+MCD.US,D,19850530,000000,2.63843,2.63843,2.62416,2.63125,4745263.8887826,0
+MCD.US,D,19850531,000000,2.63125,2.65299,2.63125,2.63125,3657758.3113893,0
+MCD.US,D,19850603,000000,2.62416,2.64561,2.61698,2.64561,3247423.2203096,0
+MCD.US,D,19850604,000000,2.63125,2.72419,2.63125,2.70993,6575407.8695878,0
+MCD.US,D,19850605,000000,2.71701,2.73147,2.70993,2.70993,5477825.3776681,0
+MCD.US,D,19850606,000000,2.72419,2.75302,2.70993,2.74564,8752940.540672,0
+MCD.US,D,19850607,000000,2.74564,2.75302,2.70993,2.72419,7433833.6913422,0
+MCD.US,D,19850610,000000,2.72419,2.72419,2.70993,2.71701,2109565.6059781,0
+MCD.US,D,19850611,000000,2.71701,2.71701,2.69587,2.69587,6107172.4605239,0
+MCD.US,D,19850612,000000,2.66705,2.68151,2.64561,2.64561,4068094.4192093,0
+MCD.US,D,19850613,000000,2.64561,2.66705,2.6098,2.6098,4063055.453576,0
+MCD.US,D,19850614,000000,2.63125,2.63843,2.58138,2.63843,6147451.6498976,0
+MCD.US,D,19850617,000000,2.64561,2.67404,2.63843,2.65977,2248028.3696711,0
+MCD.US,D,19850618,000000,2.66705,2.73147,2.66705,2.73147,4475909.0107318,0
+MCD.US,D,19850619,000000,2.73147,2.75302,2.70993,2.70993,6781832.6146848,0
+MCD.US,D,19850620,000000,2.70295,2.73147,2.66705,2.6883,4694917.9522869,0
+MCD.US,D,19850621,000000,2.68151,2.68151,2.65299,2.65977,6316113.6382165,0
+MCD.US,D,19850624,000000,2.64561,2.65977,2.63843,2.63843,4163748.3433078,0
+MCD.US,D,19850625,000000,2.64561,2.66705,2.63125,2.63843,4974351.7783449,0
+MCD.US,D,19850626,000000,2.63843,2.67404,2.63843,2.65977,4415491.2434119,0
+MCD.US,D,19850627,000000,2.66705,2.68151,2.66705,2.66705,6104652.9777073,0
+MCD.US,D,19850628,000000,2.69587,2.72419,2.68151,2.70295,4133539.9680179,0
+MCD.US,D,19850701,000000,2.69587,2.73856,2.68151,2.73856,2925196.8225038,0
+MCD.US,D,19850702,000000,2.73856,2.7598,2.72419,2.7598,4800651.8411331,0
+MCD.US,D,19850703,000000,2.7598,2.7598,2.73147,2.74564,2099499.8755964,0
+MCD.US,D,19850705,000000,2.75302,2.7598,2.73856,2.74564,1812519.8019734,0
+MCD.US,D,19850708,000000,2.74564,2.74564,2.71701,2.72419,4863588.0745293,0
+MCD.US,D,19850709,000000,2.71701,2.71701,2.68151,2.69587,2462004.4460353,0
+MCD.US,D,19850710,000000,2.6883,2.69587,2.65299,2.67404,4163748.3433078,0
+MCD.US,D,19850711,000000,2.68151,2.69587,2.66705,2.66705,2917648.541458,0
+MCD.US,D,19850712,000000,2.66705,2.67404,2.64561,2.65977,2069290.4835661,0
+MCD.US,D,19850715,000000,2.66705,2.68151,2.65299,2.67404,2615558.6881177,0
+MCD.US,D,19850716,000000,2.68151,2.6883,2.65977,2.67404,4569051.585937,0
+MCD.US,D,19850717,000000,2.68151,2.69587,2.67404,2.69587,10195400.373977,0
+MCD.US,D,19850718,000000,2.69587,2.69587,2.68151,2.68151,2900029.4463284,0
+MCD.US,D,19850719,000000,2.68151,2.70993,2.68151,2.70993,2391511.7976697,0
+MCD.US,D,19850722,000000,2.70295,2.70993,2.69587,2.70993,2195160.9168778,0
+MCD.US,D,19850723,000000,2.66705,2.70993,2.65977,2.66705,4581641.8828376,0
+MCD.US,D,19850724,000000,2.66705,2.66705,2.6098,2.63125,4269482.2321539,0
+MCD.US,D,19850725,000000,2.62416,2.62416,2.56722,2.58138,6625745.6721599,0
+MCD.US,D,19850726,000000,2.58817,2.60263,2.55955,2.60263,3677898.9228165,0
+MCD.US,D,19850729,000000,2.60263,2.60263,2.52396,2.52396,5168188.2600223,0
+MCD.US,D,19850730,000000,2.5385,2.56722,2.52396,2.55267,4679813.2562718,0
+MCD.US,D,19850731,000000,2.57391,2.60263,2.57391,2.59574,6686167.5064417,0
+MCD.US,D,19850801,000000,2.59574,2.60263,2.58817,2.60263,5742152.47423,0
+MCD.US,D,19850802,000000,2.60263,2.62416,2.59574,2.6098,3249939.652905,0
+MCD.US,D,19850805,000000,2.61698,2.61698,2.60263,2.60263,4322346.6347259,0
+MCD.US,D,19850806,000000,2.6098,2.6098,2.55267,2.56722,4566532.1031203,0
+MCD.US,D,19850807,000000,2.5452,2.57391,2.5452,2.56722,4631980.7021502,0
+MCD.US,D,19850808,000000,2.58138,2.58138,2.56722,2.58138,3828938.7657845,0
+MCD.US,D,19850809,000000,2.56722,2.58817,2.56722,2.57391,2242987.3705567,0
+MCD.US,D,19850812,000000,2.58138,2.58817,2.56722,2.56722,2328580.6479757,0
+MCD.US,D,19850813,000000,2.56722,2.58138,2.55267,2.56722,6273321.0664688,0
+MCD.US,D,19850814,000000,2.55955,2.56722,2.5452,2.5452,2328580.6479757,0
+MCD.US,D,19850815,000000,2.55955,2.55955,2.5452,2.5452,2550107.0388665,0
+MCD.US,D,19850816,000000,2.5452,2.55267,2.5385,2.5385,2054181.7205893,0
+MCD.US,D,19850819,000000,2.5452,2.58138,2.5452,2.55955,3285185.9770878,0
+MCD.US,D,19850820,000000,2.55955,2.55955,2.55267,2.55267,7418727.9785866,0
+MCD.US,D,19850821,000000,2.5452,2.56722,2.5452,2.56722,5180774.4899612,0
+MCD.US,D,19850822,000000,2.56722,2.56722,2.52396,2.5385,2537524.8758896,0
+MCD.US,D,19850823,000000,2.5385,2.5452,2.52396,2.53113,3630071.4523971,0
+MCD.US,D,19850826,000000,2.53113,2.5452,2.52396,2.5385,1822588.5825763,0
+MCD.US,D,19850827,000000,2.5452,2.55955,2.5452,2.55955,1538119.8578465,0
+MCD.US,D,19850828,000000,2.55955,2.56722,2.55267,2.56722,3370775.187545,0
+MCD.US,D,19850829,000000,2.56722,2.57391,2.55955,2.56722,1528051.0772436,0
+MCD.US,D,19850830,000000,2.57391,2.57391,2.55267,2.55267,3380848.0351098,0
+MCD.US,D,19850903,000000,2.55955,2.57391,2.55267,2.56722,4025293.7135381,0
+MCD.US,D,19850904,000000,2.56722,2.56722,2.5452,2.55267,5606214.2770559,0
+MCD.US,D,19850905,000000,2.56722,2.57391,2.56722,2.56722,4548914.0247312,0
+MCD.US,D,19850906,000000,2.58138,2.58817,2.56722,2.58817,4035368.5945837,0
+MCD.US,D,19850909,000000,2.59574,2.64561,2.58817,2.64561,6590511.5488624,0
+MCD.US,D,19850910,000000,2.72419,2.72419,2.60263,2.60263,24091360.781756,0
+MCD.US,D,19850911,000000,2.59574,2.62416,2.58138,2.60263,6016542.2509524,0
+MCD.US,D,19850912,000000,2.60263,2.61698,2.58138,2.58138,8559105.0757349,0
+MCD.US,D,19850913,000000,2.58138,2.58138,2.5385,2.56722,10812168.344078,0
+MCD.US,D,19850916,000000,2.57391,2.59574,2.55955,2.56722,2331095.0470903,0
+MCD.US,D,19850917,000000,2.57391,2.58817,2.5452,2.55955,4893791.3661169,0
+MCD.US,D,19850918,000000,2.5385,2.55267,2.51678,2.55267,6801968.1424099,0
+MCD.US,D,19850919,000000,2.55267,2.56722,2.5385,2.55267,4211584.9643911,0
+MCD.US,D,19850920,000000,2.55267,2.56722,2.48825,2.48825,4093264.8456061,0
+MCD.US,D,19850923,000000,2.51007,2.5385,2.51007,2.51678,6139898.2851497,0
+MCD.US,D,19850924,000000,2.51678,2.51678,2.45963,2.47418,2925196.8225038,0
+MCD.US,D,19850925,000000,2.50232,2.50232,2.47418,2.48825,6598066.9470913,0
+MCD.US,D,19850926,000000,2.47418,2.5385,2.47418,2.5385,6368982.1077502,0
+MCD.US,D,19850930,000000,2.5452,2.56722,2.5385,2.55955,3912019.6775697,0
+MCD.US,D,19851001,000000,2.55267,2.58138,2.5385,2.58138,3539442.2595661,0
+MCD.US,D,19851002,000000,2.58138,2.58817,2.57391,2.57391,8299815.9280659,0
+MCD.US,D,19851003,000000,2.58138,2.58138,2.56722,2.57391,2358786.9897846,0
+MCD.US,D,19851004,000000,2.57391,2.58138,2.55267,2.55267,1681612.4365091,0
+MCD.US,D,19851007,000000,2.55955,2.55955,2.53113,2.55955,3511750.3168718,0
+MCD.US,D,19851008,000000,2.55267,2.56722,2.55267,2.55267,2343682.2937695,0
+MCD.US,D,19851009,000000,2.5385,2.55955,2.5385,2.5452,3375807.0359954,0
+MCD.US,D,19851010,000000,2.55267,2.56722,2.5452,2.56722,1865380.1375835,0
+MCD.US,D,19851011,000000,2.55267,2.60263,2.55267,2.58817,4918969.9264372,0
+MCD.US,D,19851014,000000,2.58817,2.6098,2.58138,2.6098,1110169.738599,0
+MCD.US,D,19851015,000000,2.63125,2.63125,2.57391,2.58138,4913931.9775441,0
+MCD.US,D,19851016,000000,2.58817,2.60263,2.56722,2.58817,1663988.2576773,0
+MCD.US,D,19851017,000000,2.60263,2.60263,2.58138,2.58138,5759770.5526193,0
+MCD.US,D,19851018,000000,2.58817,2.58817,2.50232,2.52396,5847879.2458932,0
+MCD.US,D,19851021,000000,2.51007,2.5385,2.48825,2.48825,3171901.773715,0
+MCD.US,D,19851022,000000,2.52396,2.53113,2.49543,2.52396,10195400.373977,0
+MCD.US,D,19851023,000000,2.56722,2.58138,2.55267,2.58138,4961759.4479635,0
+MCD.US,D,19851024,000000,2.57391,2.60263,2.57391,2.58817,3348121.1937437,0
+MCD.US,D,19851025,000000,2.58138,2.58138,2.55955,2.56722,3358188.9576061,0
+MCD.US,D,19851028,000000,2.56722,2.58138,2.55267,2.55955,9873178.0431336,0
+MCD.US,D,19851029,000000,2.55955,2.63125,2.55267,2.63125,9065098.1578748,0
+MCD.US,D,19851030,000000,2.63125,2.65977,2.62416,2.63843,8000245.5575424,0
+MCD.US,D,19851031,000000,2.63843,2.65299,2.62416,2.63125,4840928.9970257,0
+MCD.US,D,19851101,000000,2.63843,2.72419,2.63843,2.72419,6809524.5573793,0
+MCD.US,D,19851104,000000,2.72419,2.73147,2.70295,2.71701,6391634.0680707,0
+MCD.US,D,19851105,000000,2.70993,2.7598,2.70295,2.7598,11119289.029129,0
+MCD.US,D,19851106,000000,2.7598,2.79569,2.7598,2.79569,8244430.0091963,0
+MCD.US,D,19851107,000000,2.79569,2.83857,2.78861,2.79569,6308561.2902089,0
+MCD.US,D,19851108,000000,2.78124,2.78861,2.7598,2.77445,5200913.0679075,0
+MCD.US,D,19851111,000000,2.77445,2.80277,2.76718,2.79569,8969440.1668147,0
+MCD.US,D,19851112,000000,2.78861,2.85304,2.78124,2.83857,9201037.3717894,0
+MCD.US,D,19851113,000000,2.84585,2.8673,2.83149,2.85304,7574804.7537072,0
+MCD.US,D,19851114,000000,2.85304,2.8673,2.83857,2.8673,4017746.4492328,0
+MCD.US,D,19851115,000000,2.86002,2.89612,2.84585,2.88156,5925918.1418237,0
+MCD.US,D,19851118,000000,2.88156,2.88864,2.83857,2.86002,6399189.4662996,0
+MCD.US,D,19851119,000000,2.88156,2.9028,2.86002,2.88864,10746712.627864,0
+MCD.US,D,19851120,000000,2.91746,2.93192,2.91018,2.93192,8488617.5110717,0
+MCD.US,D,19851121,000000,2.96034,2.96743,2.9386,2.96034,9238798.0950867,0
+MCD.US,D,19851122,000000,2.96034,2.96034,2.9028,2.9028,3534406.3441539,0
+MCD.US,D,19851125,000000,2.91018,2.91746,2.88864,2.89612,1744549.6866458,0
+MCD.US,D,19851126,000000,2.9028,2.93192,2.88864,2.91746,4541363.7102044,0
+MCD.US,D,19851127,000000,2.93192,2.94608,2.92434,2.9386,7428796.7591897,0
+MCD.US,D,19851129,000000,2.94608,2.96034,2.92434,2.95297,3504195.9353832,0
+MCD.US,D,19851202,000000,2.95297,2.95297,2.91018,2.91746,3927118.2731421,0
+MCD.US,D,19851203,000000,2.91018,2.91746,2.9028,2.91746,2381444.0338073,0
+MCD.US,D,19851204,000000,2.95297,2.99575,2.94608,2.98159,6014026.8350975,0
+MCD.US,D,19851205,000000,2.99575,3.01031,2.98159,2.99575,10786985.716796,0
+MCD.US,D,19851206,000000,2.99575,2.99575,2.96743,2.97451,6368982.1077502,0
+MCD.US,D,19851209,000000,2.96743,3.00303,2.96743,2.99575,3987535.0237217,0
+MCD.US,D,19851210,000000,2.99575,3.03175,2.98907,3.02447,4103336.6764304,0
+MCD.US,D,19851211,000000,3.03175,3.07463,3.02447,3.04591,8579239.5867196,0
+MCD.US,D,19851212,000000,3.06036,3.06036,3.01031,3.03175,5701873.2848565,0
+MCD.US,D,19851213,000000,3.03883,3.11751,3.03883,3.09607,16400752.34186,0
+MCD.US,D,19851216,000000,3.09607,3.21036,3.07463,3.17465,6129828.4878062,0
+MCD.US,D,19851217,000000,3.18902,3.1962,3.13885,3.14623,10482385.531302,0
+MCD.US,D,19851218,000000,3.13885,3.18902,3.13885,3.16049,6741554.4420517,0
+MCD.US,D,19851219,000000,3.14623,3.16049,3.07463,3.07463,3841523.9789828,0
+MCD.US,D,19851220,000000,3.09607,3.13885,3.08909,3.13885,5591108.5643004,0
+MCD.US,D,19851223,000000,3.12469,3.13157,3.09607,3.11751,3934670.6211497,0
+MCD.US,D,19851224,000000,3.11751,3.12469,3.07463,3.09607,3874252.8538298,0
+MCD.US,D,19851226,000000,3.11063,3.11063,3.06036,3.06754,1875449.934927,0
+MCD.US,D,19851227,000000,3.07463,3.12469,3.07463,3.12469,4813239.0878123,0
+MCD.US,D,19851230,000000,3.13885,3.16049,3.11751,3.15341,2459481.9129973,0
+MCD.US,D,19851231,000000,3.18902,3.22472,3.18193,3.18902,2373894.736021,0
+MCD.US,D,19860102,000000,3.18193,3.18193,3.12469,3.12469,4345000.6285272,0
+MCD.US,D,19860103,000000,3.13157,3.13885,3.07463,3.09607,7018465.7350718,0
+MCD.US,D,19860106,000000,3.09607,3.09607,3.04591,3.07463,5445102.6032637,0
+MCD.US,D,19860107,000000,3.07463,3.11751,3.07463,3.10295,7418727.9785866,0
+MCD.US,D,19860108,000000,3.11063,3.12469,2.98159,2.99575,9875699.5594311,0
+MCD.US,D,19860109,000000,3.00303,3.03883,2.95297,2.98159,15137024.294216,0
+MCD.US,D,19860110,000000,2.98907,2.99575,2.9028,2.92434,11058865.161365,0
+MCD.US,D,19860113,000000,2.93192,2.93192,2.9028,2.91746,6776796.6992728,0
+MCD.US,D,19860114,000000,2.92434,2.92434,2.89612,2.91018,4848479.3115525,0
+MCD.US,D,19860115,000000,2.93192,2.98159,2.92434,2.96743,9621440.2267316,0
+MCD.US,D,19860116,000000,2.99575,3.01031,2.98159,2.99575,8692524.8068329,0
+MCD.US,D,19860117,000000,3.01729,3.06036,3.00303,3.02447,4999524.2382226,0
+MCD.US,D,19860120,000000,3.01031,3.02447,2.98159,2.98159,2132224.6834815,0
+MCD.US,D,19860121,000000,2.99575,2.99575,2.93192,2.9386,6980703.995034,0
+MCD.US,D,19860122,000000,2.88864,2.95297,2.88864,2.88864,11209909.071295,0
+MCD.US,D,19860123,000000,2.88156,2.91018,2.88156,2.89612,5170706.7260986,0
+MCD.US,D,19860124,000000,2.91746,2.95297,2.88864,2.95297,9435154.0595809,0
+MCD.US,D,19860127,000000,2.97451,3.01031,2.9028,2.98907,4400387.5641372,0
+MCD.US,D,19860128,000000,2.98159,3.06754,2.98159,3.06754,8700074.1046192,0
+MCD.US,D,19860129,000000,3.11751,3.16049,3.06754,3.11751,10668673.731934,0
+MCD.US,D,19860130,000000,3.11063,3.13885,3.08142,3.08142,4110889.024438,0
+MCD.US,D,19860131,000000,3.09607,3.17465,3.08142,3.15341,6391634.0680707,0
+MCD.US,D,19860203,000000,3.14623,3.21774,3.14623,3.20328,6633301.0703887,0
+MCD.US,D,19860204,000000,3.18902,3.22472,3.17465,3.1962,8211702.1510899,0
+MCD.US,D,19860205,000000,3.20328,3.20328,3.17465,3.18902,3330497.0149118,0
+MCD.US,D,19860206,000000,3.21774,3.25354,3.21036,3.22472,4455767.3825642,0
+MCD.US,D,19860207,000000,3.22472,3.25354,3.20328,3.23888,3698032.4170607,0
+MCD.US,D,19860210,000000,3.20328,3.24636,3.20328,3.21036,3755934.7685257,0
+MCD.US,D,19860211,000000,3.20328,3.2318,3.20328,3.21774,3499165.1036733,0
+MCD.US,D,19860212,000000,3.22472,3.25354,3.21774,3.2318,3003237.7519152,0
+MCD.US,D,19860213,000000,3.23888,3.24636,3.17465,3.20328,5175743.6582513,0
+MCD.US,D,19860214,000000,3.21036,3.21774,3.18902,3.21036,7952417.0703825,0
+MCD.US,D,19860218,000000,3.21774,3.33222,3.18902,3.31767,9671790.230189,0
+MCD.US,D,19860219,000000,3.31767,3.46087,3.31767,3.35376,7063778.8063766,0
+MCD.US,D,19860220,000000,3.36064,3.36792,3.32475,3.34618,8448337.3049576,0
+MCD.US,D,19860221,000000,3.3749,3.43933,3.36792,3.41779,5840332.9983282,0
+MCD.US,D,19860224,000000,3.41779,3.45349,3.39634,3.43933,8599382.2316277,0
+MCD.US,D,19860225,000000,3.45349,3.46087,3.41071,3.41071,3081274.6143648,0
+MCD.US,D,19860226,000000,3.41071,3.48201,3.40352,3.46785,6034168.4632651,0
+MCD.US,D,19860227,000000,3.47523,3.51073,3.45349,3.48949,5754738.7041689,0
+MCD.US,D,19860228,000000,3.49647,3.525,3.46087,3.525,5382165.353127,0
+MCD.US,D,19860303,000000,3.525,3.525,3.48201,3.48949,5528173.3476445,0
+MCD.US,D,19860304,000000,3.49647,3.55362,3.47523,3.50345,6565334.0052826,0
+MCD.US,D,19860305,000000,3.48949,3.525,3.48201,3.51073,5125392.6380534,0
+MCD.US,D,19860306,000000,3.56778,3.5895,3.53946,3.56778,10379170.108533,0
+MCD.US,D,19860307,000000,3.56778,3.5895,3.55362,3.58214,5087632.9314965,0
+MCD.US,D,19860310,000000,3.57524,3.58214,3.53238,3.56778,5087632.9314965,0
+MCD.US,D,19860311,000000,3.5895,3.64685,3.58214,3.63908,6102137.5618523,0
+MCD.US,D,19860312,000000,3.69671,3.73241,3.63908,3.64685,10434558.060884,0
+MCD.US,D,19860313,000000,3.58214,3.64685,3.58214,3.63908,5548313.9590718,0
+MCD.US,D,19860314,000000,3.64685,3.68206,3.63278,3.66819,6666030.9619762,0
+MCD.US,D,19860317,000000,3.64685,3.66819,3.63278,3.65354,4415491.2434119,0
+MCD.US,D,19860318,000000,3.66101,3.76094,3.64685,3.76094,7826548.6705517,0
+MCD.US,D,19860319,000000,3.76802,3.84699,3.76094,3.84699,5885643.0194118,0
+MCD.US,D,19860320,000000,3.84699,3.88231,3.82516,3.84699,8050593.527519,0
+MCD.US,D,19860321,000000,3.85389,3.85389,3.71097,3.71825,6995811.7412704,0
+MCD.US,D,19860324,000000,3.78946,3.80402,3.71825,3.76802,8982026.3967535,0
+MCD.US,D,19860325,000000,3.7754,3.78946,3.73241,3.78946,4350039.5941606,0
+MCD.US,D,19860326,000000,3.8108,3.82516,3.78946,3.8108,7134263.3208187,0
+MCD.US,D,19860327,000000,3.81847,3.83952,3.7754,3.78946,9797651.5128366,0
+MCD.US,D,19860331,000000,3.79664,3.81847,3.7754,3.80402,4881207.1696588,0
+MCD.US,D,19860401,000000,3.8108,3.83952,3.80402,3.82516,7922199.5444287,0
+MCD.US,D,19860402,000000,3.84699,3.89686,3.82516,3.83952,8909025.4497161,0
+MCD.US,D,19860403,000000,3.82516,3.83952,3.71825,3.73241,5170706.7260986,0
+MCD.US,D,19860404,000000,3.73241,3.74658,3.61812,3.63908,6323667.0029645,0
+MCD.US,D,19860407,000000,3.63278,3.64685,3.60396,3.64685,5271401.6493113,0
+MCD.US,D,19860408,000000,3.66819,3.76802,3.66101,3.74658,5611248.1589873,0
+MCD.US,D,19860409,000000,3.8108,3.92558,3.79664,3.86824,11469200.252445,0
+MCD.US,D,19860410,000000,3.87542,3.94732,3.85389,3.9183,7048676.1438424,0
+MCD.US,D,19860411,000000,3.93256,3.99699,3.90404,3.94732,6137380.8358138,0
+MCD.US,D,19860414,000000,3.93974,3.93974,3.9183,3.9183,4433112.3720224,0
+MCD.US,D,19860415,000000,3.89018,3.91112,3.87542,3.90404,5286504.3118455,0
+MCD.US,D,19860416,000000,3.93256,4.15445,3.93256,4.13291,9196005.523339,0
+MCD.US,D,19860417,000000,4.1042,4.12573,4.08304,4.1042,6328700.8848957,0
+MCD.US,D,19860418,000000,4.11138,4.11138,3.98273,4.04705,5294059.7100745,0
+MCD.US,D,19860421,000000,4.04705,4.17569,4.03289,4.16153,6074450.7028602,0
+MCD.US,D,19860422,000000,4.16153,4.24022,4.00437,4.11138,7773685.2847203,0
+MCD.US,D,19860423,000000,4.11138,4.16153,4.04705,4.11138,9734725.4468449,0
+MCD.US,D,19860424,000000,4.09702,4.12573,4.06121,4.08304,4161238.011155,0
+MCD.US,D,19860425,000000,4.08304,4.09702,4.01833,4.04705,7834096.9515976,0
+MCD.US,D,19860428,000000,4.06121,4.07548,4.03289,4.06121,6399189.4662996,0
+MCD.US,D,19860429,000000,4.06121,4.09702,4.03977,4.04705,5087632.9314965,0
+MCD.US,D,19860430,000000,4.03289,4.05443,3.90404,3.92558,7091466.6821092,0
+MCD.US,D,19860501,000000,3.9183,3.97575,3.86824,3.92558,8380372.2733324,0
+MCD.US,D,19860502,000000,3.9183,3.95381,3.86824,3.89018,7635224.5545081,0
+MCD.US,D,19860505,000000,3.90404,3.94732,3.89018,3.9183,4959241.9986277,0
+MCD.US,D,19860506,000000,3.93256,3.93256,3.87542,3.89018,4360106.3412827,0
+MCD.US,D,19860507,000000,3.89018,3.92558,3.7754,3.89686,4380244.9192291,0
+MCD.US,D,19860508,000000,3.9183,3.9183,3.87542,3.88231,3315394.3523776,0
+MCD.US,D,19860509,000000,3.89018,3.92558,3.86824,3.90404,3431198.0385672,0
+MCD.US,D,19860512,000000,3.89686,3.94732,3.89018,3.93256,3358188.9576061,0
+MCD.US,D,19860513,000000,3.93256,4.01833,3.93256,3.97575,6824626.203173,0
+MCD.US,D,19860514,000000,4.02561,4.18297,4.00437,4.14019,10069537.057849,0
+MCD.US,D,19860515,000000,4.15445,4.17569,4.07548,4.08304,3395948.664163,0
+MCD.US,D,19860516,000000,4.04705,4.05443,3.99699,4.00437,3828938.7657845,0
+MCD.US,D,19860519,000000,4.02561,4.03289,3.95381,3.99699,3272596.6969277,0
+MCD.US,D,19860520,000000,3.98273,4.05443,3.95381,4.05443,5042320.876932,0
+MCD.US,D,19860521,000000,4.04705,4.11138,3.96827,3.97575,5311678.8052041,0
+MCD.US,D,19860522,000000,3.99699,4.13291,3.99699,4.12573,7109091.8776814,0
+MCD.US,D,19860523,000000,4.22606,4.2832,4.14019,4.16153,12352803.61778,0
+MCD.US,D,19860527,000000,4.18297,4.22606,4.16153,4.21838,5719495.4302074,0
+MCD.US,D,19860528,000000,4.25428,4.25428,4.18297,4.20432,7985139.8447869,0
+MCD.US,D,19860529,000000,4.16153,4.17569,4.06121,4.09702,8727767.0640539,0
+MCD.US,D,19860530,000000,4.06869,4.12573,4.01833,4.04705,4997008.8223676,0
+MCD.US,D,19860602,000000,4.04705,4.04705,3.95381,4.01833,5732085.727108,0
+MCD.US,D,19860603,000000,4.01833,4.02561,3.96827,4.01833,9563540.9254879,0
+MCD.US,D,19860604,000000,4.04705,4.04705,3.96827,3.98273,4717576.01305,0
+MCD.US,D,19860605,000000,3.96827,3.99699,3.92558,3.97575,13070253.293467,0
+MCD.US,D,19860606,000000,3.99699,4.04705,3.96827,4.04705,5754738.7041689,0
+MCD.US,D,19860609,000000,4.05443,4.05443,3.95381,3.98273,7038603.2962777,0
+MCD.US,D,19860610,000000,3.97575,3.99699,3.89018,3.96827,8428198.7270112,0
+MCD.US,D,19860611,000000,3.98273,3.98273,3.91112,3.93256,4654639.7796537,0
+MCD.US,D,19860612,000000,3.94732,3.95381,3.90404,3.93256,5596144.4797125,0
+MCD.US,D,19860613,000000,3.94732,4.03289,3.94732,4.01833,6550230.3260079,0
+MCD.US,D,19860616,000000,4.01833,4.03289,3.98273,3.99699,4163748.3433078,0
+MCD.US,D,19860617,000000,4.02561,4.1042,4.01115,4.09702,7529494.7326236,0
+MCD.US,D,19860618,000000,4.1042,4.11138,3.99699,4.06121,9190968.5911864,0
+MCD.US,D,19860619,000000,4.09702,4.09702,4.01833,4.01833,8048075.0614426,0
+MCD.US,D,19860620,000000,4.08304,4.08304,4.00437,4.04705,9135590.8062403,0
+MCD.US,D,19860623,000000,4.04705,4.08304,4.03289,4.06869,5017144.3500927,0
+MCD.US,D,19860624,000000,4.09702,4.09702,4.05443,4.08304,4639535.0836385,0
+MCD.US,D,19860625,000000,4.09702,4.17569,4.09702,4.16841,5661595.1122234,0
+MCD.US,D,19860626,000000,4.19704,4.19704,4.13291,4.19704,4403742.8075978,0
+MCD.US,D,19860627,000000,4.25428,4.26156,4.16841,4.21838,5744669.9235659,0
+MCD.US,D,19860630,000000,4.21838,4.34743,4.2118,4.32589,8819235.0677501,0
+MCD.US,D,19860701,000000,4.31891,4.49053,4.31891,4.49053,8728607.9083999,0
+MCD.US,D,19860702,000000,4.49053,4.49053,4.41184,4.47597,9070969.8339308,0
+MCD.US,D,19860703,000000,4.49751,4.5406,4.44057,4.46909,5284828.7235962,0
+MCD.US,D,19860707,000000,4.46909,4.46909,4.22606,4.23274,6264926.8573748,0
+MCD.US,D,19860708,000000,4.21838,4.22606,4.14019,4.18297,5714460.5315357,0
+MCD.US,D,19860709,000000,4.21838,4.24022,4.19015,4.2118,5133782.7801856,0
+MCD.US,D,19860710,000000,4.25428,4.25428,4.16153,4.21838,6009836.8477337,0
+MCD.US,D,19860711,000000,4.22606,4.2472,4.16841,4.19704,3099741.6710235,0
+MCD.US,D,19860714,000000,4.16153,4.16153,4.01115,4.05443,5309999.1499929,0
+MCD.US,D,19860715,000000,4.06869,4.13291,4.02561,4.09702,8792378.8856996,0
+MCD.US,D,19860716,000000,4.12573,4.26156,4.12573,4.23274,8607773.3905004,0
+MCD.US,D,19860717,000000,4.21838,4.2472,4.16153,4.19704,6568692.2989645,0
+MCD.US,D,19860718,000000,4.19704,4.30425,4.08304,4.22606,9430121.19439,0
+MCD.US,D,19860721,000000,4.14019,4.2118,4.13291,4.16841,5078398.8947969,0
+MCD.US,D,19860722,000000,4.17569,4.19704,3.98273,4.01833,19467768.188258,0
+MCD.US,D,19860723,000000,3.90404,4.01833,3.89686,3.90404,14073852.365835,0
+MCD.US,D,19860724,000000,3.91112,3.95381,3.91112,3.93256,10447140.22386,0
+MCD.US,D,19860725,000000,3.95381,3.97575,3.9183,3.96128,6867420.8084016,0
+MCD.US,D,19860728,000000,3.96128,3.96128,3.84699,3.90404,5795016.876802,0
+MCD.US,D,19860729,000000,3.89018,3.9183,3.84699,3.84699,6051793.6588374,0
+MCD.US,D,19860730,000000,3.85389,3.85389,3.70409,3.80402,14172869.667317,0
+MCD.US,D,19860731,000000,3.81847,3.82516,3.7754,3.78946,8025419.0341605,0
+MCD.US,D,19860801,000000,3.73241,3.79664,3.71097,3.74658,4803167.2569881,0
+MCD.US,D,19860804,000000,3.68206,3.71825,3.60396,3.69671,9012232.7385624,0
+MCD.US,D,19860805,000000,3.71825,3.75406,3.65354,3.66819,6333734.766827,0
+MCD.US,D,19860806,000000,3.65354,3.65354,3.50345,3.5895,13056831.302884,0
+MCD.US,D,19860807,000000,3.61075,3.69671,3.5895,3.66819,14177908.63295,0
+MCD.US,D,19860808,000000,3.73241,3.74658,3.70409,3.71825,7550472.1214351,0
+MCD.US,D,19860811,000000,3.73959,3.86824,3.73959,3.86135,4895473.0548089,0
+MCD.US,D,19860812,000000,3.89686,3.89686,3.81847,3.89686,6182698.9908209,0
+MCD.US,D,19860813,000000,3.93256,3.99699,3.9183,3.92558,8491971.7377918,0
+MCD.US,D,19860814,000000,3.93256,3.94732,3.85389,3.87542,6258213.3202324,0
+MCD.US,D,19860815,000000,3.9183,3.9183,3.86135,3.89686,5791657.5663797,0
+MCD.US,D,19860818,000000,3.9183,3.97575,3.89018,3.96827,7036928.7247687,0
+MCD.US,D,19860819,000000,3.94732,3.94732,3.88231,3.88231,4658834.8507198,0
+MCD.US,D,19860820,000000,3.85389,3.9183,3.85389,3.90404,5200913.0679075,0
+MCD.US,D,19860821,000000,3.8108,3.8108,3.79664,3.8108,6461280.788388,0
+MCD.US,D,19860822,000000,3.83273,3.83952,3.76802,3.78946,4219136.2956583,0
+MCD.US,D,19860825,000000,3.79664,3.79664,3.75406,3.75406,4455767.3825642,0
+MCD.US,D,19860826,000000,3.75406,3.81847,3.75406,3.80402,8035488.8315039,0
+MCD.US,D,19860827,000000,3.76094,3.76094,3.65354,3.69671,12435875.378901,0
+MCD.US,D,19860828,000000,3.68973,3.71825,3.6252,3.69671,8909862.2271003,0
+MCD.US,D,19860829,000000,3.69671,3.75406,3.69671,3.71825,5949419.0804136,0
+MCD.US,D,19860902,000000,3.71825,3.74658,3.61812,3.66101,8483584.6458808,0
+MCD.US,D,19860903,000000,3.63908,3.65354,3.55362,3.59659,18796463.277557,0
+MCD.US,D,19860904,000000,3.61075,3.67557,3.56778,3.66101,14728373.942049,0
+MCD.US,D,19860905,000000,3.67557,3.73959,3.61075,3.61075,17453857.523118,0
+MCD.US,D,19860908,000000,3.61075,3.63278,3.53238,3.56778,12078408.757355,0
+MCD.US,D,19860909,000000,3.58214,3.60396,3.525,3.56778,16629833.114239,0
+MCD.US,D,19860910,000000,3.57524,3.58214,3.53238,3.53946,10146731.042472,0
+MCD.US,D,19860911,000000,3.50345,3.53946,3.3749,3.45349,19971241.78758,0
+MCD.US,D,19860912,000000,3.44651,3.47523,3.38936,3.43933,17789513.028689,0
+MCD.US,D,19860915,000000,3.48949,3.5181,3.43933,3.48949,11336614.24851,0
+MCD.US,D,19860916,000000,3.48949,3.56778,3.43933,3.56778,9853038.4484467,0
+MCD.US,D,19860917,000000,3.55362,3.5895,3.49647,3.525,6939587.0115356,0
+MCD.US,D,19860918,000000,3.50345,3.525,3.45349,3.5181,5660759.3515795,0
+MCD.US,D,19860919,000000,3.48201,3.48949,3.38208,3.40352,9084399.9584369,0
+MCD.US,D,19860922,000000,3.40352,3.43225,3.36064,3.42477,5236159.3920904,0
+MCD.US,D,19860923,000000,3.44651,3.46785,3.43225,3.44651,11361792.80883,0
+MCD.US,D,19860924,000000,3.46785,3.56778,3.44651,3.54692,11475911.756107,0
+MCD.US,D,19860925,000000,3.53946,3.53946,3.43225,3.46785,5402309.0147756,0
+MCD.US,D,19860926,000000,3.44651,3.46785,3.38936,3.41779,4856876.5708677,0
+MCD.US,D,19860929,000000,3.3749,3.38208,3.30331,3.35376,5600337.5172978,0
+MCD.US,D,19860930,000000,3.36064,3.38936,3.35376,3.35376,7193005.4998892,0
+MCD.US,D,19861001,000000,3.40352,3.41779,3.32475,3.32475,9227049.6592726,0
+MCD.US,D,19861002,000000,3.31767,3.3749,3.27488,3.3391,5471114.8907469,0
+MCD.US,D,19861003,000000,3.3749,3.41779,3.3749,3.41779,6929518.2309327,0
+MCD.US,D,19861006,000000,3.38936,3.53238,3.38208,3.53238,11086557.104059,0
+MCD.US,D,19861007,000000,3.5181,3.525,3.45349,3.48201,5843686.208308,0
+MCD.US,D,19861008,000000,3.47523,3.55362,3.46785,3.53946,9279075.2509794,0
+MCD.US,D,19861009,000000,3.5181,3.60396,3.5181,3.56778,10051077.118373,0
+MCD.US,D,19861010,000000,3.55362,3.57524,3.54692,3.56778,1611122.8383649,0
+MCD.US,D,19861013,000000,3.55362,3.55362,3.525,3.53946,1622875.3411407,0
+MCD.US,D,19861014,000000,3.53238,3.56778,3.47523,3.525,3880124.5298857,0
+MCD.US,D,19861015,000000,3.50345,3.56778,3.49647,3.56778,7332299.9572644,0
+MCD.US,D,19861016,000000,3.57524,3.68206,3.57524,3.65354,12019670.645245,0
+MCD.US,D,19861017,000000,3.66819,3.69671,3.59659,3.61075,7041962.6066999,0
+MCD.US,D,19861020,000000,3.5608,3.57524,3.5181,3.53946,6130666.281931,0
+MCD.US,D,19861021,000000,3.525,3.54692,3.43225,3.44651,9602980.2872559,0
+MCD.US,D,19861022,000000,3.44651,3.48201,3.43225,3.43225,9337812.3463478,0
+MCD.US,D,19861023,000000,3.44651,3.59659,3.44651,3.5895,10232326.353371,0
+MCD.US,D,19861024,000000,3.61075,3.65354,3.5895,3.59659,4390314.7165725,0
+MCD.US,D,19861027,000000,3.57524,3.59659,3.55362,3.57524,4516189.2168459,0
+MCD.US,D,19861028,000000,3.57524,3.66101,3.57524,3.61075,4809878.7606496,0
+MCD.US,D,19861029,000000,3.61812,3.66101,3.60396,3.63908,4939104.4374217,0
+MCD.US,D,19861030,000000,3.73241,3.74658,3.69671,3.71097,11776319.920755,0
+MCD.US,D,19861031,000000,3.71097,3.74658,3.68973,3.73241,5791657.5663797,0
+MCD.US,D,19861103,000000,3.71097,3.74658,3.67557,3.73959,5023021.1098508,0
+MCD.US,D,19861104,000000,3.74658,3.76094,3.71825,3.74658,4497725.2104085,0
+MCD.US,D,19861105,000000,3.73959,3.81847,3.73241,3.81847,9554307.9055287,0
+MCD.US,D,19861106,000000,3.79664,3.82516,3.78946,3.80402,6543519.8390868,0
+MCD.US,D,19861107,000000,3.80402,3.83273,3.78946,3.81847,5721174.0686782,0
+MCD.US,D,19861110,000000,3.80402,3.82516,3.78946,3.81847,4064737.1422679,0
+MCD.US,D,19861111,000000,3.80402,3.81847,3.76094,3.78946,4648768.1035978,0
+MCD.US,D,19861112,000000,3.76802,3.78946,3.71825,3.73241,4814915.6928021,0
+MCD.US,D,19861113,000000,3.68206,3.71825,3.6252,3.63908,6421006.6827166,0
+MCD.US,D,19861114,000000,3.61075,3.6252,3.56778,3.61075,6533452.0752244,0
+MCD.US,D,19861117,000000,3.61075,3.67557,3.59659,3.64685,6090385.0590764,0
+MCD.US,D,19861118,000000,3.64685,3.65354,3.56778,3.57524,5293218.8657285,0
+MCD.US,D,19861119,000000,3.55362,3.57524,3.53946,3.5608,8199958.7989779,0
+MCD.US,D,19861120,000000,3.63908,3.63908,3.57524,3.63278,7055384.5972825,0
+MCD.US,D,19861121,000000,3.65354,3.78946,3.63908,3.76802,11950860.702312,0
+MCD.US,D,19861124,000000,3.78946,3.82516,3.78946,3.8108,7337333.8391956,0
+MCD.US,D,19861125,000000,3.8108,3.81847,3.78238,3.80402,4779672.4188407,0
+MCD.US,D,19861126,000000,3.80402,3.8108,3.71825,3.78946,4470872.0785793,0
+MCD.US,D,19861128,000000,3.7754,3.78238,3.74658,3.75406,2289140.2694672,0
+MCD.US,D,19861201,000000,3.74658,3.74658,3.67557,3.74658,7491728.925624,0
+MCD.US,D,19861202,000000,3.73241,3.91112,3.73241,3.80402,10275960.786206,0
+MCD.US,D,19861203,000000,3.78946,3.81847,3.76094,3.78946,13457930.323783,0
+MCD.US,D,19861204,000000,3.7754,3.79664,3.76094,3.7754,5227765.1829964,0
+MCD.US,D,19861205,000000,3.74658,3.7754,3.70409,3.74658,4840092.2196415,0
+MCD.US,D,19861208,000000,3.74658,3.7754,3.68206,3.76094,4286263.5331588,0
+MCD.US,D,19861209,000000,3.75406,3.76802,3.69671,3.71097,4529611.2074286,0
+MCD.US,D,19861210,000000,3.69671,3.78238,3.68973,3.7754,5863831.9034375,0
+MCD.US,D,19861211,000000,3.76802,3.78238,3.71825,3.74658,4078160.1495911,0
+MCD.US,D,19861212,000000,3.73959,3.76094,3.71097,3.73959,4769602.6214973,0
+MCD.US,D,19861215,000000,3.64685,3.66819,3.61075,3.66819,5942707.5767521,0
+MCD.US,D,19861216,000000,3.66819,3.71097,3.64685,3.70409,4873656.8551323,0
+MCD.US,D,19861217,000000,3.69671,3.71825,3.68206,3.69671,4981067.3489683,0
+MCD.US,D,19861218,000000,3.69671,3.73959,3.69671,3.73959,5323424.1907968,0
+MCD.US,D,19861219,000000,3.76094,3.84699,3.67557,3.84699,11442347.120616,0
+MCD.US,D,19861222,000000,3.78946,3.80402,3.73959,3.78946,6988256.3430416,0
+MCD.US,D,19861223,000000,3.78238,3.78238,3.69671,3.69671,5967875.9696679,0
+MCD.US,D,19861224,000000,3.73241,3.75406,3.71097,3.73241,2032368.571134,0
+MCD.US,D,19861226,000000,3.73959,3.75406,3.71825,3.74658,706545.13444046,0
+MCD.US,D,19861229,000000,3.73241,3.74658,3.66819,3.68206,2983937.984834,0
+MCD.US,D,19861230,000000,3.68206,3.69671,3.64685,3.68206,4512828.8896832,0
+MCD.US,D,19861231,000000,3.69671,3.70409,3.59659,3.60396,5529854.0195962,0
+MCD.US,D,19870102,000000,3.63908,3.69671,3.63278,3.66819,3312881.986744,0
+MCD.US,D,19870105,000000,3.67557,3.83273,3.67557,3.81847,6003121.2771103,0
+MCD.US,D,19870106,000000,3.83273,3.86824,3.8108,3.83273,10517629.822005,0
+MCD.US,D,19870107,000000,3.81847,3.84699,3.78946,3.82516,10878455.753972,0
+MCD.US,D,19870108,000000,3.84699,3.86824,3.82516,3.83952,9849679.1380245,0
+MCD.US,D,19870109,000000,3.80402,3.87542,3.80402,3.83273,8525542.4737251,0
+MCD.US,D,19870112,000000,3.83952,3.86135,3.82516,3.83952,5085113.4486797,0
+MCD.US,D,19870113,000000,3.81847,3.83952,3.79664,3.80402,5482862.3098206,0
+MCD.US,D,19870114,000000,3.80402,3.82516,3.73241,3.76094,7389357.3974216,0
+MCD.US,D,19870115,000000,3.7754,3.96827,3.74658,3.9183,14333981.34111,0
+MCD.US,D,19870116,000000,3.93256,3.96827,3.86824,3.89686,8532252.9606463,0
+MCD.US,D,19870119,000000,3.86824,3.93256,3.83273,3.90404,6399189.4662996,0
+MCD.US,D,19870120,000000,3.95381,4.01115,3.94732,3.98961,17118208.117989,0
+MCD.US,D,19870121,000000,3.95381,3.96128,3.87542,3.87542,7377607.944867,0
+MCD.US,D,19870122,000000,4.01833,4.01833,3.86824,4.01833,8544003.4299413,0
+MCD.US,D,19870123,000000,4.05443,4.20432,3.9183,4.00437,21985152.45272,0
+MCD.US,D,19870126,000000,3.98273,4.00437,3.9183,3.96827,8369463.6651238,0
+MCD.US,D,19870127,000000,3.96827,4.05443,3.9183,4.03977,10369941.155535,0
+MCD.US,D,19870128,000000,4.06121,4.09702,3.98961,4.01833,10475669.96068,0
+MCD.US,D,19870129,000000,4.05443,4.12573,4.03289,4.08304,8164712.4747952,0
+MCD.US,D,19870130,000000,4.11138,4.16153,4.09702,4.12573,8997130.0760281,0
+MCD.US,D,19870202,000000,4.12573,4.21838,4.11855,4.19015,10688809.25966,0
+MCD.US,D,19870203,000000,4.23274,4.23274,4.19015,4.2118,7906262.1379913,0
+MCD.US,D,19870204,000000,4.22606,4.24022,4.17569,4.24022,6120598.5180684,0
+MCD.US,D,19870205,000000,4.26156,4.26156,4.15445,4.21838,8070730.0719844,0
+MCD.US,D,19870206,000000,4.20432,4.2118,4.18297,4.2118,6290103.3842142,0
+MCD.US,D,19870209,000000,4.17569,4.18297,4.1042,4.14019,5964518.6927265,0
+MCD.US,D,19870210,000000,4.09702,4.11138,4.03977,4.06869,6951335.4473498,0
+MCD.US,D,19870211,000000,4.08304,4.1042,4.06121,4.1042,5538246.1952093,0
+MCD.US,D,19870212,000000,4.1042,4.16841,4.08994,4.1042,7367538.1475237,0
+MCD.US,D,19870213,000000,4.11855,4.19015,4.11138,4.15445,15525544.20236,0
+MCD.US,D,19870217,000000,4.16153,4.25428,4.15445,4.25428,7599143.4864218,0
+MCD.US,D,19870218,000000,4.25428,4.38332,4.25428,4.31891,15283876.183301,0
+MCD.US,D,19870219,000000,4.38332,4.49751,4.35461,4.48305,16782553.629158,0
+MCD.US,D,19870220,000000,4.46909,4.48305,4.39778,4.44057,10495811.588847,0
+MCD.US,D,19870223,000000,4.46909,4.46909,4.34044,4.39778,9242159.4389898,0
+MCD.US,D,19870224,000000,4.39778,4.41854,4.35461,4.40447,5867180.0297148,0
+MCD.US,D,19870225,000000,4.41184,4.48305,4.39001,4.46909,7337333.8391956,0
+MCD.US,D,19870226,000000,4.46181,4.5406,4.43289,4.51177,6942945.3052174,0
+MCD.US,D,19870227,000000,4.46909,4.51886,4.46181,4.51177,5996408.7567083,0
+MCD.US,D,19870302,000000,4.52632,4.56164,4.46181,4.48305,5657398.0076763,0
+MCD.US,D,19870303,000000,4.49751,4.49751,4.45473,4.47597,2794299.6244441,0
+MCD.US,D,19870304,000000,4.47597,4.55476,4.42659,4.52632,14698164.55002,0
+MCD.US,D,19870305,000000,4.56164,4.61926,4.53322,4.61926,15074091.111041,0
+MCD.US,D,19870306,000000,4.63335,4.63335,4.59016,4.61926,6615682.9919996,0
+MCD.US,D,19870309,000000,4.61209,4.61209,4.48305,4.54748,6535122.5797715,0
+MCD.US,D,19870310,000000,4.51177,4.58338,4.49751,4.56164,4036206.3887085,0
+MCD.US,D,19870311,000000,4.60491,4.60491,4.51886,4.56912,10223937.22798,0
+MCD.US,D,19870312,000000,4.59016,4.66177,4.55476,4.61926,6608973.521819,0
+MCD.US,D,19870313,000000,4.60491,4.62634,4.52632,4.52632,4314799.3704205,0
+MCD.US,D,19870316,000000,4.52632,4.53322,4.44755,4.46909,6221295.4747619,0
+MCD.US,D,19870317,000000,4.47597,4.58338,4.43289,4.55476,8325828.2155492,0
+MCD.US,D,19870318,000000,4.5406,4.59016,4.44057,4.46909,5586911.4597534,0
+MCD.US,D,19870319,000000,4.48305,4.5406,4.42659,4.48305,7780392.72142,0
+MCD.US,D,19870320,000000,4.55476,4.59016,4.5406,4.56164,11929043.485896,0
+MCD.US,D,19870323,000000,4.64789,4.73355,4.61926,4.71191,11831702.789403,0
+MCD.US,D,19870324,000000,4.71919,4.84794,4.69019,4.84038,9988977.6623613,0
+MCD.US,D,19870325,000000,4.85493,4.85493,4.74054,4.80526,9389843.0217569,0
+MCD.US,D,19870326,000000,4.81912,4.84794,4.79778,4.84794,8700074.1046192,0
+MCD.US,D,19870327,000000,4.85493,4.85493,4.7908,4.81912,6444501.520864,0
+MCD.US,D,19870330,000000,4.59016,4.72657,4.58338,4.67631,15695043.984803,0
+MCD.US,D,19870331,000000,4.69805,4.71191,4.61926,4.69019,6699597.6309478,0
+MCD.US,D,19870401,000000,4.61926,4.69805,4.61209,4.66177,8107654.0178975,0
+MCD.US,D,19870402,000000,4.67631,4.69019,4.6407,4.64789,8290583.9248473,0
+MCD.US,D,19870403,000000,4.67631,4.91236,4.67631,4.86919,9779198.6905442,0
+MCD.US,D,19870406,000000,4.86919,4.90508,4.84038,4.90508,5200913.0679075,0
+MCD.US,D,19870407,000000,4.90508,4.95514,4.73355,4.76926,5694322.9703299,0
+MCD.US,D,19870408,000000,4.7908,4.8263,4.74762,4.7908,9433474.4043697,0
+MCD.US,D,19870409,000000,4.76926,4.7908,4.67631,4.71919,7104060.0292311,0
+MCD.US,D,19870410,000000,4.66177,4.69019,4.61926,4.65487,14615930.583023,0
+MCD.US,D,19870413,000000,4.61926,4.66177,4.46909,4.50479,10042676.808837,0
+MCD.US,D,19870414,000000,4.42659,4.48305,4.39001,4.44057,16141466.244412,0
+MCD.US,D,19870415,000000,4.49053,4.51886,4.44755,4.50479,10762653.084524,0
+MCD.US,D,19870416,000000,4.59016,4.59016,4.5406,4.56164,5615446.2802745,0
+MCD.US,D,19870420,000000,4.59792,4.60491,4.51886,4.52632,4308083.7997972,0
+MCD.US,D,19870421,000000,4.49751,4.67631,4.44057,4.65487,9980582.4365268,0
+MCD.US,D,19870422,000000,4.71919,4.79778,4.62634,4.64789,16347892.006249,0
+MCD.US,D,19870423,000000,4.70493,4.7549,4.63335,4.69019,12467761.375921,0
+MCD.US,D,19870424,000000,4.63335,4.67631,4.53322,4.5406,9472078.005494,0
+MCD.US,D,19870427,000000,4.42659,4.52632,4.42659,4.49053,10888524.534576,0
+MCD.US,D,19870428,000000,4.50479,4.62634,4.50479,4.54748,5434191.9615743,0
+MCD.US,D,19870429,000000,4.59016,4.72657,4.56164,4.64789,11524582.104353,0
+MCD.US,D,19870430,000000,4.63335,4.81194,4.63335,4.73355,8973634.2211403,0
+MCD.US,D,19870501,000000,4.7549,4.85493,4.73355,4.84794,6887559.3863479,0
+MCD.US,D,19870504,000000,4.80526,4.8263,4.76926,4.77654,6892598.3519814,0
+MCD.US,D,19870505,000000,4.81194,4.89073,4.79778,4.88335,7733402.0283849,0
+MCD.US,D,19870506,000000,4.86919,5.03353,4.84038,5.03353,12105258.838962,0
+MCD.US,D,19870507,000000,4.98367,5.01967,4.91236,4.96931,9210272.4252294,0
+MCD.US,D,19870508,000000,4.94826,4.97678,4.8263,4.8263,7347405.6700199,0
+MCD.US,D,19870511,000000,4.88335,4.91236,4.73355,4.77654,8300651.6887097,0
+MCD.US,D,19870512,000000,4.74762,4.74762,4.66177,4.74054,5840332.9983282,0
+MCD.US,D,19870513,000000,4.73355,4.79778,4.67631,4.74054,4574923.261993,0
+MCD.US,D,19870514,000000,4.7549,4.77654,4.67631,4.71919,5165667.7604652,0
+MCD.US,D,19870515,000000,4.73355,4.76218,4.64789,4.64789,16027341.196693,0
+MCD.US,D,19870518,000000,4.65487,4.66177,4.49751,4.60491,11883724.314148,0
+MCD.US,D,19870519,000000,4.63335,4.6407,4.50479,4.53322,10136663.278609,0
+MCD.US,D,19870520,000000,4.45473,4.51177,4.41854,4.45473,23495579.351132,0
+MCD.US,D,19870521,000000,4.52632,4.59016,4.49751,4.51177,8344288.1550248,0
+MCD.US,D,19870522,000000,4.5406,4.65487,4.52632,4.65487,4868621.9564606,0
+MCD.US,D,19870526,000000,4.69805,4.7908,4.67631,4.76926,10744194.161788,0
+MCD.US,D,19870527,000000,4.74762,4.84794,4.74762,4.76218,9701996.5719979,0
+MCD.US,D,19870528,000000,4.77654,4.77654,4.69805,4.74054,3024215.1407267,0
+MCD.US,D,19870529,000000,4.76926,4.7908,4.66177,4.66177,5806762.2623948,0
+MCD.US,D,19870601,000000,4.70493,4.84038,4.69805,4.71191,5870538.3233967,0
+MCD.US,D,19870602,000000,4.70493,4.73355,4.64789,4.72657,5247901.7274618,0
+MCD.US,D,19870603,000000,4.74054,4.8263,4.71919,4.8263,6493168.818889,0
+MCD.US,D,19870604,000000,4.81194,4.87666,4.76926,4.87666,4764570.7730468,0
+MCD.US,D,19870605,000000,4.85493,4.87666,4.84038,4.86221,5481184.6880903,0
+MCD.US,D,19870608,000000,4.85493,4.95514,4.81194,4.94068,6501565.0614638,0
+MCD.US,D,19870609,000000,4.94826,4.96252,4.89771,4.95514,6102137.5618523,0
+MCD.US,D,19870610,000000,4.98367,5.03353,4.95514,4.96931,6659320.475055,0
+MCD.US,D,19870611,000000,5.01967,5.01967,4.95514,4.97678,5209302.1932992,0
+MCD.US,D,19870612,000000,5.02675,5.06245,5.00511,5.04111,9512353.1279057,0
+MCD.US,D,19870615,000000,5.04111,5.14094,5.03353,5.12658,9975550.5880765,0
+MCD.US,D,19870616,000000,5.11242,5.11242,5.06245,5.06943,5831939.8059748,0
+MCD.US,D,19870617,000000,5.09108,5.09108,5.04809,5.06245,4546393.525174,0
+MCD.US,D,19870618,000000,5.04809,5.05527,5.01967,5.03353,3520980.2866095,0
+MCD.US,D,19870619,000000,5.03353,5.06245,5.02675,5.05527,10920415.615297,0
+MCD.US,D,19870622,000000,5.06245,5.07662,5.04111,5.06943,8374494.4968337,0
+MCD.US,D,19870623,000000,4.88335,5.12658,4.84038,4.88335,11524023.91385,0
+MCD.US,D,19870624,000000,4.86221,4.94068,4.79778,4.79778,11971559.504243,0
+MCD.US,D,19870625,000000,4.84794,4.90508,4.84038,4.89771,7540961.5313351,0
+MCD.US,D,19870626,000000,4.79778,4.90508,4.79778,4.79778,4720372.0492671,0
+MCD.US,D,19870629,000000,4.8263,4.8263,4.70493,4.81912,4402625.4098514,0
+MCD.US,D,19870630,000000,4.81912,4.8263,4.66177,4.70493,6150249.7195956,0
+MCD.US,D,19870701,000000,4.70493,4.76926,4.66933,4.69805,5897390.4384854,0
+MCD.US,D,19870702,000000,4.74054,4.74762,4.69805,4.71919,4238155.4423773,0
+MCD.US,D,19870706,000000,4.81912,4.84038,4.70493,4.74762,6744351.4950093,0
+MCD.US,D,19870707,000000,4.76926,4.84038,4.76218,4.81912,4580522.4516103,0
+MCD.US,D,19870708,000000,4.8263,4.86919,4.74762,4.84794,5897390.4384854,0
+MCD.US,D,19870709,000000,4.84794,4.86221,4.78342,4.81912,4006557.2206621,0
+MCD.US,D,19870710,000000,4.79778,4.80526,4.71919,4.74762,4788622.7849567,0
+MCD.US,D,19870713,000000,4.74762,4.76218,4.61926,4.6407,7038603.2962777,0
+MCD.US,D,19870714,000000,4.66177,4.72657,4.61926,4.70493,7686409.3018689,0
+MCD.US,D,19870715,000000,4.68369,4.72657,4.64789,4.69805,5778794.7830405,0
+MCD.US,D,19870716,000000,4.71919,4.74054,4.68369,4.74054,4791981.0786386,0
+MCD.US,D,19870717,000000,4.72657,4.72657,4.60491,4.66177,10912017.339242,0
+MCD.US,D,19870720,000000,4.66933,4.68369,4.54748,4.60491,6859592.923734,0
+MCD.US,D,19870721,000000,4.61926,4.81912,4.56912,4.6407,8839932.8529399,0
+MCD.US,D,19870722,000000,4.66933,4.71919,4.62634,4.66933,11412136.711845,0
+MCD.US,D,19870723,000000,4.71919,4.71919,4.61926,4.71919,7806125.4052816,0
+MCD.US,D,19870724,000000,4.72657,4.78342,4.70493,4.76218,4214662.6377108,0
+MCD.US,D,19870727,000000,4.76926,4.81912,4.74762,4.80526,4296335.363983,0
+MCD.US,D,19870728,000000,4.86221,4.86221,4.80526,4.84794,6855117.2323058,0
+MCD.US,D,19870729,000000,4.86221,4.90508,4.81912,4.89771,5614326.8490473,0
+MCD.US,D,19870730,000000,4.88335,4.94068,4.86919,4.91944,8075761.9204348,0
+MCD.US,D,19870731,000000,4.92633,4.98367,4.91944,4.92633,8971955.5826697,0
+MCD.US,D,19870803,000000,4.79778,4.92633,4.79778,4.86221,8596029.021648,0
+MCD.US,D,19870804,000000,4.86221,4.89771,4.76926,4.80526,6258768.4605141,0
+MCD.US,D,19870805,000000,4.84038,4.92633,4.84038,4.90508,6192762.6877216,0
+MCD.US,D,19870806,000000,4.90508,5.06245,4.89771,5.06245,9107334.5726004,0
+MCD.US,D,19870807,000000,5.06245,5.10534,5.01967,5.02675,6112204.3089744,0
+MCD.US,D,19870810,000000,5.06245,5.14094,5.04809,5.12658,5169029.1043683,0
+MCD.US,D,19870811,000000,5.16995,5.31296,5.16238,5.28414,11104461.903254,0
+MCD.US,D,19870812,000000,5.2626,5.29152,5.20536,5.24116,8014231.8390706,0
+MCD.US,D,19870813,000000,5.24814,5.34867,5.24814,5.31296,5847042.4685089,0
+MCD.US,D,19870814,000000,5.2626,5.39125,5.24814,5.28414,6049552.762902,0
+MCD.US,D,19870817,000000,5.31296,5.40571,5.26938,5.40571,6457925.5449275,0
+MCD.US,D,19870818,000000,5.39125,5.40571,5.24116,5.39125,9717102.2847535,0
+MCD.US,D,19870819,000000,5.30539,5.36293,5.21972,5.28414,7247827.1278133,0
+MCD.US,D,19870820,000000,5.31296,5.36981,5.28414,5.32713,8999926.1122452,0
+MCD.US,D,19870821,000000,5.32713,5.34867,5.29152,5.32713,5320068.9473363,0
+MCD.US,D,19870824,000000,5.34867,5.36293,5.191,5.21972,5137697.2308896,0
+MCD.US,D,19870825,000000,5.30539,5.36293,5.2626,5.34119,7422366.8926306,0
+MCD.US,D,19870826,000000,5.34119,5.42686,5.2626,5.32713,9146491.2805254,0
+MCD.US,D,19870827,000000,5.32713,5.32713,5.21972,5.24116,6297935.3358435,0
+MCD.US,D,19870828,000000,5.2268,5.31296,5.10534,5.1194,4825541.6471676,0
+MCD.US,D,19870831,000000,5.0839,5.20536,5.06943,5.16995,5911934.9105167,0
+MCD.US,D,19870901,000000,5.18391,5.24814,5.06245,5.06943,5765367.7087558,0
+MCD.US,D,19870902,000000,5.06943,5.12658,4.94826,4.99115,9463125.605897,0
+MCD.US,D,19870903,000000,5.02675,5.06245,4.88335,4.94826,6652603.8876913,0
+MCD.US,D,19870904,000000,4.96931,5.04111,4.84794,4.88335,4964277.9140398,0
+MCD.US,D,19870908,000000,4.88335,4.90508,4.70493,4.88335,10315677.718114,0
+MCD.US,D,19870909,000000,4.88335,4.96252,4.8263,4.94068,5091832.0695243,0
+MCD.US,D,19870910,000000,4.99115,5.02675,4.94826,5.00511,6418768.8370025,0
+MCD.US,D,19870911,000000,5.02675,5.1194,5.02675,5.06943,6114444.1881694,0
+MCD.US,D,19870914,000000,5.10534,5.12658,5.01967,5.06943,3141694.4151657,0
+MCD.US,D,19870915,000000,5.06943,5.06943,4.96931,4.98367,3539999.4333287,0
+MCD.US,D,19870916,000000,4.96252,4.96931,4.89771,4.89771,6947979.1871488,0
+MCD.US,D,19870917,000000,4.94826,4.94826,4.88335,4.89771,3969633.2747491,0
+MCD.US,D,19870918,000000,4.88335,4.91944,4.86221,4.86919,5226088.5780065,0
+MCD.US,D,19870921,000000,4.94826,4.96252,4.76926,4.76926,5031410.2352426,0
+MCD.US,D,19870922,000000,4.78342,4.94068,4.72657,4.92633,5943262.7170338,0
+MCD.US,D,19870923,000000,4.91944,4.96252,4.89771,4.96252,6378493.7145907,0
+MCD.US,D,19870924,000000,4.94068,4.96931,4.79778,4.79778,5417409.6438288,0
+MCD.US,D,19870925,000000,4.8263,4.84038,4.71919,4.78342,4775194.6939315,0
+MCD.US,D,19870928,000000,4.86221,4.88335,4.81912,4.8263,10858315.142546,0
+MCD.US,D,19870929,000000,4.8263,4.84794,4.79778,4.84794,5719495.4302074,0
+MCD.US,D,19870930,000000,4.8263,4.8263,4.76926,4.79778,5960048.0850005,0
+MCD.US,D,19871001,000000,4.80526,4.80526,4.70493,4.74762,7357477.5008441,0
+MCD.US,D,19871002,000000,4.74054,4.79778,4.72657,4.76926,10885165.224154,0
+MCD.US,D,19871005,000000,4.78342,4.78342,4.72657,4.74054,5664671.7688026,0
+MCD.US,D,19871006,000000,4.71919,4.72657,4.47597,4.47597,13065780.65226,0
+MCD.US,D,19871007,000000,4.48305,4.62634,4.46181,4.61926,13866869.430235,0
+MCD.US,D,19871008,000000,4.6407,4.66177,4.48305,4.56164,7081121.3481058,0
+MCD.US,D,19871009,000000,4.44057,4.50479,4.36139,4.44755,12133792.642743,0
+MCD.US,D,19871012,000000,4.32589,4.36139,4.11855,4.29736,14210348.753512,0
+MCD.US,D,19871013,000000,4.2832,4.32589,4.21838,4.27552,11651569.93541,0
+MCD.US,D,19871014,000000,4.19704,4.2832,4.1042,4.20432,13103819.962438,0
+MCD.US,D,19871015,000000,4.16153,4.16153,4.03977,4.07548,12790546.98097,0
+MCD.US,D,19871016,000000,4.06121,4.07548,3.83273,3.87542,12585797.824122,0
+MCD.US,D,19871019,000000,3.59659,3.83952,3.16049,3.2318,28796631.185229,0
+MCD.US,D,19871020,000000,3.21774,3.95381,2.78861,3.49647,30450274.108903,0
+MCD.US,D,19871021,000000,3.73241,4.08304,3.71825,3.86135,18195651.015223,0
+MCD.US,D,19871022,000000,3.48201,3.98273,3.47523,3.86135,15704000.451361,0
+MCD.US,D,19871023,000000,3.73241,4.03977,3.70409,4.02561,10291065.482221,0
+MCD.US,D,19871026,000000,3.7754,3.86135,3.5608,3.63908,8819796.3084744,0
+MCD.US,D,19871027,000000,3.88231,3.88231,3.66101,3.70409,12075609.670916,0
+MCD.US,D,19871028,000000,3.59659,3.90404,3.55362,3.73959,9355714.0953205,0
+MCD.US,D,19871029,000000,3.73241,3.95381,3.73241,3.9183,10560704.030855,0
+MCD.US,D,19871030,000000,4.21838,4.21838,3.99699,4.03977,12309444.721605,0
+MCD.US,D,19871102,000000,3.90404,3.99699,3.83952,3.99699,6738754.3388729,0
+MCD.US,D,19871103,000000,3.90404,3.95381,3.79664,3.81847,5923127.1893087,0
+MCD.US,D,19871104,000000,3.7754,3.85389,3.69671,3.71825,6276676.3099294,0
+MCD.US,D,19871105,000000,3.68206,3.95381,3.68206,3.81847,8783994.8440099,0
+MCD.US,D,19871106,000000,3.86135,3.90404,3.75406,3.83273,4981067.3489683,0
+MCD.US,D,19871109,000000,3.75406,3.79664,3.70409,3.73241,4389198.3355665,0
+MCD.US,D,19871110,000000,3.68206,3.80402,3.63908,3.7754,4892671.9348896,0
+MCD.US,D,19871111,000000,3.90404,3.90404,3.81847,3.86135,5468870.9445901,0
+MCD.US,D,19871112,000000,3.97575,4.00437,3.92558,3.95381,8638537.9228122,0
+MCD.US,D,19871113,000000,3.97575,3.98273,3.90404,3.9183,2932477.7008132,0
+MCD.US,D,19871116,000000,4.01833,4.02561,3.92558,3.93974,5875015.0315654,0
+MCD.US,D,19871117,000000,3.9183,3.92558,3.83273,3.90404,4750581.4412972,0
+MCD.US,D,19871118,000000,3.92558,3.97575,3.86135,3.95381,6101016.0971441,0
+MCD.US,D,19871119,000000,3.90404,3.98273,3.88231,3.9183,3818593.431781,0
+MCD.US,D,19871120,000000,3.86135,3.99699,3.83273,3.99699,5100780.4021596,0
+MCD.US,D,19871123,000000,3.97575,4.08304,3.96128,4.07548,5410695.089946,0
+MCD.US,D,19871124,000000,4.11855,4.21838,4.07548,4.1042,8048915.9057887,0
+MCD.US,D,19871125,000000,4.08304,4.08304,3.96128,3.96128,4367938.2929119,0
+MCD.US,D,19871127,000000,3.95381,3.96128,3.83952,3.87542,1840486.2645872,0
+MCD.US,D,19871130,000000,3.70409,3.73241,3.57524,3.66101,7989617.569696,0
+MCD.US,D,19871201,000000,3.70409,3.78238,3.68206,3.75406,5873891.5333763,0
+MCD.US,D,19871202,000000,3.79664,3.86135,3.76094,3.83273,4963161.5330339,0
+MCD.US,D,19871203,000000,3.83952,3.83952,3.57524,3.57524,7213142.0443547,0
+MCD.US,D,19871204,000000,3.55362,3.66101,3.48201,3.66101,8477430.3159819,0
+MCD.US,D,19871207,000000,3.65354,3.7754,3.61812,3.7754,5073925.2368495,0
+MCD.US,D,19871208,000000,3.75406,3.95381,3.73241,3.93974,5263009.4736982,0
+MCD.US,D,19871209,000000,3.86135,4.02561,3.83952,3.96128,6965879.919381,0
+MCD.US,D,19871210,000000,3.79664,3.9183,3.7754,3.7754,8901469.0347467,0
+MCD.US,D,19871211,000000,3.7754,3.83952,3.66101,3.71825,4515623.9091599,0
+MCD.US,D,19871214,000000,3.70409,3.89686,3.70409,3.81847,4830022.4222981,0
+MCD.US,D,19871215,000000,3.83273,3.97575,3.79664,3.88231,5436427.7738075,0
+MCD.US,D,19871216,000000,3.81847,3.95381,3.78238,3.95381,7410061.283054,0
+MCD.US,D,19871217,000000,3.99699,3.99699,3.88231,3.88231,7771444.3887848,0
+MCD.US,D,19871218,000000,3.97575,4.00437,3.9183,4.00437,9510114.2654511,0
+MCD.US,D,19871221,000000,3.99699,4.02561,3.96128,3.99699,3403501.0121706,0
+MCD.US,D,19871222,000000,3.99699,3.99699,3.9183,3.97575,3560134.9610537,0
+MCD.US,D,19871223,000000,3.99699,4.03977,3.97575,3.98273,3917049.4925392,0
+MCD.US,D,19871224,000000,4.01833,4.02561,3.97575,4.00437,1595458.9351064,0
+MCD.US,D,19871228,000000,3.88231,3.9183,3.86135,3.87542,2690804.5980524,0
+MCD.US,D,19871229,000000,3.81847,3.86135,3.73959,3.79664,3236797.2659441,0
+MCD.US,D,19871230,000000,3.81847,3.89686,3.80402,3.83952,6211782.8511811,0
+MCD.US,D,19871231,000000,3.7754,3.90404,3.76094,3.90404,4783026.6455608,0
+MCD.US,D,19880104,000000,3.90404,4.07548,3.89686,4.03977,6165914.6395946,0
+MCD.US,D,19880105,000000,4.12573,4.15445,4.03977,4.03977,7166154.4015408,0
+MCD.US,D,19880106,000000,4.07548,4.24022,4.01833,4.1042,6339327.8560017,0
+MCD.US,D,19880107,000000,4.09702,4.1042,4.06121,4.09702,3070088.4360155,0
+MCD.US,D,19880108,000000,4.06121,4.09702,3.73241,3.76094,9156563.1113496,0
+MCD.US,D,19880111,000000,3.81847,3.88231,3.75406,3.80402,5252942.7265761,0
+MCD.US,D,19880112,000000,3.7754,3.79664,3.69671,3.76094,6518348.3959497,0
+MCD.US,D,19880113,000000,3.76094,3.80402,3.70409,3.76094,5720611.8112135,0
+MCD.US,D,19880114,000000,3.78238,3.81847,3.76094,3.80402,2233201.2437968,0
+MCD.US,D,19880115,000000,3.93974,3.99699,3.87542,3.98273,6807005.0745625,0
+MCD.US,D,19880118,000000,3.98273,3.98273,3.9183,3.93974,3338609.5869032,0
+MCD.US,D,19880119,000000,3.86135,3.97575,3.83273,3.9183,3044356.7688944,0
+MCD.US,D,19880120,000000,3.86135,3.89686,3.79664,3.80402,4764005.4653608,0
+MCD.US,D,19880121,000000,3.81847,3.83952,3.73241,3.79664,4003199.9437207,0
+MCD.US,D,19880122,000000,3.81847,3.89686,3.79664,3.89686,3228964.2975744,0
+MCD.US,D,19880125,000000,3.89686,3.98273,3.88231,3.95381,3557900.1655608,0
+MCD.US,D,19880126,000000,3.92558,3.97575,3.89686,3.93974,3293856.7395822,0
+MCD.US,D,19880127,000000,3.95381,3.98273,3.86135,3.92558,4326540.6890516,0
+MCD.US,D,19880128,000000,3.9183,3.93974,3.86135,3.89686,6090949.350022,0
+MCD.US,D,19880129,000000,3.92558,4.01833,3.9183,4.01833,5876132.4293118,0
+MCD.US,D,19880201,000000,4.05443,4.07548,3.96128,3.96128,5541600.4219294,0
+MCD.US,D,19880202,000000,3.97575,4.05443,3.97575,4.01833,10090794.050283,0
+MCD.US,D,19880203,000000,3.99699,4.01833,3.92558,3.96128,8780633.5001068,0
+MCD.US,D,19880204,000000,3.95381,3.97575,3.90404,3.92558,4728207.0511177,0
+MCD.US,D,19880205,000000,3.93974,4.02561,3.93974,3.99699,3847682.3758435,0
+MCD.US,D,19880208,000000,3.97575,3.99699,3.92558,3.98273,3471752.7646007,0
+MCD.US,D,19880209,000000,3.98273,4.01833,3.95381,3.99699,3130505.1865949,0
+MCD.US,D,19880210,000000,3.97575,4.03977,3.95381,4.01833,5226088.5780065,0
+MCD.US,D,19880211,000000,4.01833,4.07548,4.00437,4.07548,4634221.5980856,0
+MCD.US,D,19880212,000000,4.07548,4.12573,4.03977,4.08304,6154724.3942835,0
+MCD.US,D,19880216,000000,4.08304,4.11855,4.05443,4.11855,5511391.0298991,0
+MCD.US,D,19880217,000000,4.08304,4.11855,4.01833,4.03977,6657079.5791196,0
+MCD.US,D,19880218,000000,4.01833,4.05443,3.95381,4.01833,3110368.6421295,0
+MCD.US,D,19880219,000000,3.99699,4.06121,3.99699,4.05443,3051069.2892963,0
+MCD.US,D,19880222,000000,4.07548,4.08304,4.01833,4.07548,7383206.1177439,0
+MCD.US,D,19880223,000000,4.1042,4.12573,4.07548,4.11855,7792702.3979584,0
+MCD.US,D,19880224,000000,4.16153,4.20432,4.11855,4.20432,9209148.9270404,0
+MCD.US,D,19880225,000000,4.21838,4.26156,4.12573,4.14019,6819310.6841392,0
+MCD.US,D,19880226,000000,4.15445,4.16153,4.09702,4.12573,3727968.3059118,0
+MCD.US,D,19880229,000000,4.1042,4.22606,4.1042,4.21838,5364826.8783595,0
+MCD.US,D,19880301,000000,4.19704,4.26156,4.18297,4.26156,6765607.470702,0
+MCD.US,D,19880302,000000,4.26156,4.2832,4.20432,4.24022,6529534.5742991,0
+MCD.US,D,19880303,000000,4.22606,4.2472,4.15445,4.19704,4181096.9854797,0
+MCD.US,D,19880304,000000,4.18297,4.19704,4.07548,4.1042,3989774.9029168,0
+MCD.US,D,19880307,000000,4.08304,4.09702,4.01833,4.07548,5257416.3845236,0
+MCD.US,D,19880308,000000,4.08304,4.18297,4.07548,4.18297,3696640.4993947,0
+MCD.US,D,19880309,000000,4.18297,4.19704,4.14019,4.15445,7320551.5214503,0
+MCD.US,D,19880310,000000,4.16153,4.16153,4.08304,4.12573,2906737.8997687,0
+MCD.US,D,19880311,000000,4.11855,4.11855,4.01833,4.03977,3731326.5995937,0
+MCD.US,D,19880314,000000,4.01833,4.06121,3.97575,4.01833,3535525.7753813,0
+MCD.US,D,19880315,000000,3.99699,4.00437,3.92558,3.97575,4173260.9668886,0
+MCD.US,D,19880316,000000,3.97575,3.99699,3.92558,3.98273,5457684.7662407,0
+MCD.US,D,19880317,000000,3.99699,3.99699,3.93974,3.99699,7977309.9266385,0
+MCD.US,D,19880318,000000,4.00437,4.02561,3.97575,4.01833,10229529.300414,0
+MCD.US,D,19880321,000000,3.98273,3.99699,3.95381,3.97575,3324069.1818337,0
+MCD.US,D,19880322,000000,3.96128,4.01833,3.96128,4.00437,3574685.5335275,0
+MCD.US,D,19880323,000000,3.99699,3.99699,3.9183,3.96128,4835617.5449537,0
+MCD.US,D,19880324,000000,3.92558,3.93974,3.87542,3.89686,8262611.3617907,0
+MCD.US,D,19880325,000000,3.88231,3.90404,3.81847,3.81847,6196116.9144416,0
+MCD.US,D,19880328,000000,3.61812,3.73959,3.61812,3.73959,8541201.2932815,0
+MCD.US,D,19880329,000000,3.7754,3.83952,3.7754,3.81847,4209061.4146126,0
+MCD.US,D,19880330,000000,3.83952,3.89686,3.81847,3.83273,4576043.7099606,0
+MCD.US,D,19880331,000000,3.79664,3.88231,3.78238,3.86135,5060501.2127859,0
+MCD.US,D,19880404,000000,3.83952,3.86135,3.81847,3.85389,4152008.0414172,0
+MCD.US,D,19880405,000000,3.85389,3.88231,3.83952,3.88231,4724845.7072145,0
+MCD.US,D,19880406,000000,3.88231,3.96128,3.81847,3.96128,12866628.651549,0
+MCD.US,D,19880407,000000,3.89686,3.96128,3.86135,3.88231,5552787.6170193,0
+MCD.US,D,19880408,000000,3.86135,3.92558,3.86135,3.88231,4890434.0891754,0
+MCD.US,D,19880411,000000,3.92558,3.93974,3.89686,3.90404,2389837.2261607,0
+MCD.US,D,19880412,000000,3.92558,3.95381,3.90404,3.95381,3787262.5750427,0
+MCD.US,D,19880413,000000,3.92558,3.93974,3.89686,3.92558,4245987.3940066,0
+MCD.US,D,19880414,000000,3.86135,3.89686,3.76094,3.78238,11747796.284378,0
+MCD.US,D,19880415,000000,3.73241,3.80402,3.65354,3.79664,9626475.1254032,0
+MCD.US,D,19880418,000000,3.73959,3.78238,3.73241,3.75406,3299451.8622377,0
+MCD.US,D,19880419,000000,3.75406,3.80402,3.73241,3.73241,5868302.5111635,0
+MCD.US,D,19880420,000000,3.68206,3.73241,3.66101,3.68206,4225843.732358,0
+MCD.US,D,19880421,000000,3.71825,3.75406,3.66101,3.68206,4977708.038546,0
+MCD.US,D,19880422,000000,3.70409,3.71825,3.68206,3.70409,4706951.0754249,0
+MCD.US,D,19880425,000000,3.73241,3.7754,3.69671,3.75406,4938547.2636592,0
+MCD.US,D,19880426,000000,3.79664,3.88231,3.79664,3.83952,5965638.1239538,0
+MCD.US,D,19880427,000000,3.88231,3.9183,3.87542,3.88231,6397512.8613097,0
+MCD.US,D,19880428,000000,3.87542,3.88231,3.80402,3.80402,3928233.6374077,0
+MCD.US,D,19880429,000000,3.79664,3.83952,3.73959,3.83273,4921760.878952,0
+MCD.US,D,19880502,000000,3.81847,3.90404,3.81847,3.87542,4219136.2956583,0
+MCD.US,D,19880503,000000,3.89686,3.9183,3.87542,3.87542,3038761.6462388,0
+MCD.US,D,19880504,000000,3.87542,3.89686,3.83952,3.83952,4226963.1635853,0
+MCD.US,D,19880505,000000,3.83952,3.86135,3.81847,3.83952,3426998.9005393,0
+MCD.US,D,19880506,000000,3.88231,3.89686,3.83273,3.83273,3156234.8202351,0
+MCD.US,D,19880509,000000,3.81847,3.83273,3.78238,3.79664,5533772.5372619,0
+MCD.US,D,19880510,000000,3.79664,3.81847,3.78238,3.81847,3738034.0362934,0
+MCD.US,D,19880511,000000,3.78238,3.79664,3.76094,3.78238,4054667.3449246,0
+MCD.US,D,19880512,000000,3.78238,3.83952,3.7754,3.81847,2489409.6679249,0
+MCD.US,D,19880513,000000,3.79664,3.85389,3.79664,3.85389,2775835.6180066,0
+MCD.US,D,19880516,000000,3.83952,3.87542,3.80402,3.87542,2189565.7942223,0
+MCD.US,D,19880517,000000,3.88231,3.89686,3.78238,3.79664,3198754.9055442,0
+MCD.US,D,19880518,000000,3.79664,3.81847,3.76094,3.7754,3498603.862949,0
+MCD.US,D,19880519,000000,3.76094,3.79664,3.71825,3.79664,5581875.5443412,0
+MCD.US,D,19880520,000000,3.79664,3.86135,3.79664,3.86135,3262526.8995843,0
+MCD.US,D,19880523,000000,3.81847,3.87542,3.7754,3.80402,2901146.8440749,0
+MCD.US,D,19880524,000000,3.78238,3.81847,3.7754,3.80402,2531927.719753,0
+MCD.US,D,19880525,000000,3.83273,3.85389,3.76094,3.7754,3576921.3457607,0
+MCD.US,D,19880526,000000,3.79664,3.80402,3.75406,3.80402,3807402.1697296,0
+MCD.US,D,19880527,000000,3.7754,3.78238,3.73959,3.75406,1750982.6034261,0
+MCD.US,D,19880531,000000,3.76094,3.90404,3.75406,3.90404,4458565.4522621,0
+MCD.US,D,19880601,000000,3.86135,3.98273,3.85389,3.97575,7084475.574826,0
+MCD.US,D,19880602,000000,3.96128,4.02561,3.93974,3.99699,5205953.0502815,0
+MCD.US,D,19880603,000000,3.98273,4.01833,3.96128,4.00437,2768001.6328964,0
+MCD.US,D,19880606,000000,3.99699,4.02561,3.96128,4.02561,5727327.3818366,0
+MCD.US,D,19880607,000000,4.01833,4.01833,3.90404,3.93974,4612968.6726142,0
+MCD.US,D,19880608,000000,3.9183,4.02561,3.9183,4.01833,4755057.1327256,0
+MCD.US,D,19880609,000000,4.01833,4.05443,4.00437,4.00437,4964277.9140398,0
+MCD.US,D,19880610,000000,4.01833,4.03977,3.98273,3.98273,5143294.387026,0
+MCD.US,D,19880613,000000,3.97575,3.99699,3.93974,3.96128,2992890.384431,0
+MCD.US,D,19880614,000000,3.98273,4.07548,3.97575,4.06121,9808847.8585904,0
+MCD.US,D,19880615,000000,4.03977,4.03977,3.98273,4.00437,5269725.0443215,0
+MCD.US,D,19880616,000000,3.95381,3.99699,3.92558,3.96128,6151366.1006015,0
+MCD.US,D,19880617,000000,3.99699,3.99699,3.88231,3.96128,10066175.713946,0
+MCD.US,D,19880620,000000,3.9183,3.92558,3.88231,3.88231,2829541.881665,0
+MCD.US,D,19880621,000000,3.95381,3.95381,3.90404,3.95381,5516984.1190739,0
+MCD.US,D,19880622,000000,4.01833,4.07548,4.00437,4.03977,8621757.6385478,0
+MCD.US,D,19880623,000000,4.06121,4.09702,4.05443,4.08304,6408702.0898803,0
+MCD.US,D,19880624,000000,4.09702,4.1042,4.02561,4.05443,3815238.1883205,0
+MCD.US,D,19880627,000000,4.07548,4.07548,3.97575,3.97575,2736673.8263794,0
+MCD.US,D,19880628,000000,3.96128,4.07548,3.95381,4.05443,5942143.2858065,0
+MCD.US,D,19880629,000000,4.05443,4.06121,4.00437,4.02561,4178859.1397655,0
+MCD.US,D,19880630,000000,4.03977,4.09702,4.03977,4.09702,3676501.9214484,0
+MCD.US,D,19880701,000000,4.09702,4.11855,4.02561,4.06121,5520343.4294962,0
+MCD.US,D,19880705,000000,4.06121,4.1042,4.05443,4.09702,4366822.9286465,0
+MCD.US,D,19880706,000000,4.1042,4.15445,4.05443,4.08304,6246468.95138,0
+MCD.US,D,19880707,000000,4.06121,4.09702,4.02561,4.03977,3107007.2982264,0
+MCD.US,D,19880708,000000,4.02561,4.08304,4.00437,4.03977,4521222.0820367,0
+MCD.US,D,19880711,000000,4.03977,4.1042,4.01833,4.07548,3134982.911504,0
+MCD.US,D,19880712,000000,4.07548,4.12573,4.06121,4.1042,6570929.1279381,0
+MCD.US,D,19880713,000000,4.11855,4.15445,4.09702,4.15445,6431074.4465791,0
+MCD.US,D,19880714,000000,4.12573,4.15445,4.09702,4.11855,5162315.5672259,0
+MCD.US,D,19880715,000000,4.12573,4.16153,4.1042,4.12573,5250700.8139002,0
+MCD.US,D,19880718,000000,3.99699,4.05443,3.98273,4.00437,7811719.5111966,0
+MCD.US,D,19880719,000000,4.00437,4.02561,3.9183,3.97575,4280673.4942055,0
+MCD.US,D,19880720,000000,3.95381,3.97575,3.93974,3.95381,5904102.9588874,0
+MCD.US,D,19880721,000000,3.97575,3.97575,3.88231,3.93974,6035004.223909,0
+MCD.US,D,19880722,000000,3.90404,3.93974,3.87542,3.90404,3213298.360835,0
+MCD.US,D,19880725,000000,3.89686,3.9183,3.88231,3.89686,3945014.9384126,0
+MCD.US,D,19880726,000000,3.87542,3.92558,3.87542,3.92558,3048826.35988,0
+MCD.US,D,19880727,000000,3.95381,3.95381,3.89686,3.90404,4365700.4471979,0
+MCD.US,D,19880728,000000,3.90404,3.93974,3.87542,3.92558,6410936.8853732,0
+MCD.US,D,19880729,000000,3.93974,4.00437,3.93974,3.99699,14209235.422727,0
+MCD.US,D,19880801,000000,3.99699,4.06121,3.99699,4.05443,5299932.4028709,0
+MCD.US,D,19880802,000000,4.06121,4.1042,4.03977,4.08304,6470234.2047255,0
+MCD.US,D,19880803,000000,4.07548,4.08304,3.98273,4.05443,6843930.037216,0
+MCD.US,D,19880804,000000,4.06121,4.07548,3.96128,3.99699,4464156.5079559,0
+MCD.US,D,19880805,000000,3.99699,4.00437,3.96128,4.00437,2792619.9692329,0
+MCD.US,D,19880808,000000,4.00437,4.03977,3.97575,3.97575,3005200.0609694,0
+MCD.US,D,19880809,000000,3.98273,3.99699,3.90404,3.92558,5209302.1932992,0
+MCD.US,D,19880810,000000,3.87542,3.9183,3.86135,3.89686,5403981.5528036,0
+MCD.US,D,19880811,000000,3.89686,3.93974,3.88231,3.90404,4322067.0311042,0
+MCD.US,D,19880812,000000,3.89686,3.90404,3.87542,3.89686,5002321.2911802,0
+MCD.US,D,19880815,000000,3.87542,3.87542,3.78238,3.78238,6764486.0059939,0
+MCD.US,D,19880816,000000,3.76094,3.85389,3.76094,3.83952,7201957.8994861,0
+MCD.US,D,19880817,000000,3.85389,3.85389,3.80402,3.85389,4497725.2104085,0
+MCD.US,D,19880818,000000,3.83952,3.89686,3.83952,3.88231,3357628.7336224,0
+MCD.US,D,19880819,000000,3.92558,3.96128,3.90404,3.90404,3509791.0580389,0
+MCD.US,D,19880822,000000,3.88231,3.90404,3.83273,3.83273,3245743.5650984,0
+MCD.US,D,19880823,000000,3.83952,3.86135,3.79664,3.80402,3029810.2633823,0
+MCD.US,D,19880824,000000,3.80402,3.89686,3.80402,3.89686,5624393.5961694,0
+MCD.US,D,19880825,000000,3.85389,3.88231,3.81847,3.85389,2912332.0056838,0
+MCD.US,D,19880826,000000,3.87542,3.89686,3.85389,3.87542,2078797.0067044,0
+MCD.US,D,19880829,000000,3.86135,3.90404,3.86135,3.87542,1467913.9302858,0
+MCD.US,D,19880830,000000,3.86135,3.88231,3.83952,3.83952,1584272.756757,0
+MCD.US,D,19880831,000000,3.83952,3.88231,3.83273,3.86135,2926875.4609746,0
+MCD.US,D,19880901,000000,3.83952,3.85389,3.7754,3.80402,3145048.6418858,0
+MCD.US,D,19880902,000000,3.90404,3.9183,3.83952,3.87542,4623038.4699576,0
+MCD.US,D,19880906,000000,3.90404,3.99699,3.89686,3.97575,7247827.1278133,0
+MCD.US,D,19880907,000000,4.06121,4.06121,3.99699,4.01833,5966752.4714789,0
+MCD.US,D,19880908,000000,4.03977,4.1042,4.02561,4.09702,9947579.0417604,0
+MCD.US,D,19880909,000000,4.09702,4.17569,4.06121,4.14019,9921847.3746394,0
+MCD.US,D,19880912,000000,4.16153,4.18297,4.14019,4.17569,7722210.7663333,0
+MCD.US,D,19880913,000000,4.12573,4.19704,4.11855,4.19704,6616800.389746,0
+MCD.US,D,19880914,000000,4.21838,4.24022,4.18297,4.18297,8104853.9147186,0
+MCD.US,D,19880915,000000,4.14019,4.18297,4.14019,4.15445,5142176.9892797,0
+MCD.US,D,19880916,000000,4.15445,4.19704,4.14019,4.18297,6403106.9672249,0
+MCD.US,D,19880919,000000,4.17569,4.19704,4.12573,4.17569,3933830.7935442,0
+MCD.US,D,19880920,000000,4.12573,4.17569,4.12573,4.16153,1536160.5990136,0
+MCD.US,D,19880921,000000,4.15445,4.18297,4.14019,4.16153,8788469.5186977,0
+MCD.US,D,19880922,000000,4.15445,4.16153,4.1042,4.12573,5047070.0715394,0
+MCD.US,D,19880923,000000,4.09702,4.14019,4.08304,4.12573,4225843.732358,0
+MCD.US,D,19880926,000000,4.1042,4.15445,4.07548,4.12573,4398146.6682018,0
+MCD.US,D,19880927,000000,4.14019,4.17569,4.11855,4.15445,2802686.716355,0
+MCD.US,D,19880928,000000,4.15445,4.18297,4.15445,4.17569,2800449.8873812,0
+MCD.US,D,19880929,000000,4.17569,4.27552,4.17569,4.2472,11788069.37331,0
+MCD.US,D,19880930,000000,4.2472,4.27552,4.21838,4.21838,5050431.4154425,0
+MCD.US,D,19881003,000000,4.21838,4.21838,4.16153,4.19704,3546712.9704711,0
+MCD.US,D,19881004,000000,4.19704,4.22606,4.18297,4.20432,2955970.5054798,0
+MCD.US,D,19881005,000000,4.22606,4.30425,4.19704,4.2832,5015744.2985033,0
+MCD.US,D,19881006,000000,4.27552,4.31891,4.2472,4.30425,5254061.1410631,0
+MCD.US,D,19881007,000000,4.32589,4.44057,4.30425,4.40447,10769927.86239,0
+MCD.US,D,19881010,000000,4.39778,4.52632,4.38332,4.52632,11524023.91385,0
+MCD.US,D,19881011,000000,4.48305,4.49751,4.42659,4.46181,6302412.0440121,0
+MCD.US,D,19881012,000000,4.41854,4.41854,4.27552,4.31891,10477909.839874,0
+MCD.US,D,19881013,000000,4.29736,4.34044,4.2832,4.31891,5863831.9034375,0
+MCD.US,D,19881014,000000,4.37585,4.37585,4.29736,4.31891,5247344.5536993,0
+MCD.US,D,19881017,000000,4.31891,4.34743,4.30425,4.34044,2208587.9911626,0
+MCD.US,D,19881018,000000,4.32589,4.39778,4.32589,4.39778,4145291.4540534,0
+MCD.US,D,19881019,000000,4.39778,4.42659,4.26156,4.32589,5099657.920711,0
+MCD.US,D,19881020,000000,4.30425,4.47597,4.30425,4.46181,4884843.0334816,0
+MCD.US,D,19881021,000000,4.37585,4.39778,4.2472,4.29736,13219056.307461,0
+MCD.US,D,19881024,000000,4.31891,4.31891,4.26156,4.26156,4124033.4448797,0
+MCD.US,D,19881025,000000,4.2832,4.29736,4.26156,4.27552,3805161.2737941,0
+MCD.US,D,19881026,000000,4.27552,4.27552,4.20432,4.21838,4265006.5407256,0
+MCD.US,D,19881027,000000,4.20432,4.20432,4.14019,4.19704,5802289.6211879,0
+MCD.US,D,19881028,000000,4.19704,4.24022,4.18297,4.21838,3546712.9704711,0
+MCD.US,D,19881031,000000,4.22606,4.22606,4.17569,4.22606,2565495.4054651,0
+MCD.US,D,19881101,000000,4.22606,4.32589,4.21838,4.31891,5805648.9316102,0
+MCD.US,D,19881102,000000,4.30425,4.34044,4.27552,4.29736,4579400.9869021,0
+MCD.US,D,19881103,000000,4.29736,4.30425,4.2472,4.26156,4755057.1327256,0
+MCD.US,D,19881104,000000,4.21838,4.2472,4.17569,4.17569,3761532.9414025,0
+MCD.US,D,19881107,000000,4.12573,4.12573,4.03977,4.06121,13481988.436136,0
+MCD.US,D,19881108,000000,4.1042,4.11855,4.09702,4.1042,4233679.750949,0
+MCD.US,D,19881109,000000,4.1042,4.14019,4.07548,4.08304,5853756.0056514,0
+MCD.US,D,19881110,000000,4.08304,4.19704,4.08304,4.16153,4601777.4105626,0
+MCD.US,D,19881111,000000,4.12573,4.15445,4.07548,4.07548,3722369.1162945,0
+MCD.US,D,19881114,000000,4.09702,4.12573,4.06121,4.1042,4821066.9724798,0
+MCD.US,D,19881115,000000,4.15445,4.15445,4.1042,4.12573,5079518.3260242,0
+MCD.US,D,19881116,000000,4.11855,4.11855,4.00437,4.00437,5838089.0521715,0
+MCD.US,D,19881117,000000,4.08304,4.1042,4.05443,4.07548,5356992.8932494,0
+MCD.US,D,19881118,000000,4.09702,4.1042,4.08304,4.1042,4529052.0001851,0
+MCD.US,D,19881121,000000,4.09702,4.09702,4.03977,4.09702,3364345.3209861,0
+MCD.US,D,19881122,000000,4.11855,4.16153,4.09702,4.14019,4245987.3940066,0
+MCD.US,D,19881123,000000,4.14019,4.19704,4.11855,4.16153,2893309.8087434,0
+MCD.US,D,19881125,000000,4.14019,4.15445,4.11855,4.12573,1677138.7785618,0
+MCD.US,D,19881128,000000,4.11855,4.15445,4.1042,4.11855,2258932.9109178,0
+MCD.US,D,19881129,000000,4.1042,4.15445,4.09702,4.12573,3636224.7655557,0
+MCD.US,D,19881130,000000,4.14019,4.19704,4.12573,4.15445,4065856.5734952,0
+MCD.US,D,19881201,000000,4.16153,4.21838,4.14019,4.14019,4181096.9854797,0
+MCD.US,D,19881202,000000,4.11855,4.12573,4.08304,4.12573,2860867.6547012,0
+MCD.US,D,19881205,000000,4.08304,4.18297,4.08304,4.16153,3773836.5174984,0
+MCD.US,D,19881206,000000,4.14019,4.22606,4.11855,4.21838,5613206.4010796,0
+MCD.US,D,19881207,000000,4.19704,4.26156,4.19704,4.22606,3682088.9101804,0
+MCD.US,D,19881208,000000,4.2472,4.29736,4.21838,4.24022,3222252.7939129,0
+MCD.US,D,19881209,000000,4.24022,4.27552,4.24022,4.24022,2062016.7224399,0
+MCD.US,D,19881212,000000,4.2472,4.26156,4.17569,4.19704,1914327.0392303,0
+MCD.US,D,19881213,000000,4.18297,4.19704,4.1042,4.19704,4059143.0363528,0
+MCD.US,D,19881214,000000,4.18297,4.21838,4.15445,4.20432,4663312.5756289,0
+MCD.US,D,19881215,000000,4.21838,4.2472,4.20432,4.24022,3287141.1689589,0
+MCD.US,D,19881216,000000,4.22606,4.26156,4.21838,4.24022,5204828.535352,0
+MCD.US,D,19881219,000000,4.22606,4.29736,4.22606,4.27552,5146646.5802653,0
+MCD.US,D,19881220,000000,4.2832,4.2832,4.22606,4.22606,4044598.5643216,0
+MCD.US,D,19881221,000000,4.24022,4.2472,4.20432,4.24022,3261411.5353188,0
+MCD.US,D,19881222,000000,4.22606,4.24022,4.14019,4.19704,3885720.6692817,0
+MCD.US,D,19881223,000000,4.17569,4.20432,4.15445,4.17569,1372816.1632095,0
+MCD.US,D,19881227,000000,4.19704,4.20432,4.17569,4.18297,1446654.9043716,0
+MCD.US,D,19881228,000000,4.19704,4.21838,4.18297,4.20432,1999363.1428867,0
+MCD.US,D,19881229,000000,4.20432,4.2472,4.20432,4.22606,1814751.5472448,0
+MCD.US,D,19881230,000000,4.26156,4.27552,4.20432,4.27552,2351792.83228,0
+MCD.US,D,19890103,000000,4.19704,4.21838,4.08304,4.15445,5237279.8400581,0
+MCD.US,D,19890104,000000,4.17569,4.22606,4.15445,4.21838,5737399.2126611,0
+MCD.US,D,19890105,000000,4.22606,4.2472,4.19704,4.20432,4921760.878952,0
+MCD.US,D,19890106,000000,4.19704,4.21838,4.15445,4.19704,6720852.5899002,0
+MCD.US,D,19890109,000000,4.17569,4.18297,4.1042,4.15445,12955014.914963,0
+MCD.US,D,19890110,000000,4.16153,4.16153,4.08304,4.11855,7968360.5772628,0
+MCD.US,D,19890111,000000,4.11855,4.16153,4.11855,4.15445,6846168.8996706,0
+MCD.US,D,19890112,000000,4.17569,4.2472,4.17569,4.21838,6589950.3081381,0
+MCD.US,D,19890113,000000,4.21838,4.24022,4.20432,4.22606,5637823.7206756,0
+MCD.US,D,19890116,000000,4.22606,4.24022,4.20432,4.21838,2583393.0874759,0
+MCD.US,D,19890117,000000,4.21838,4.22606,4.19704,4.20432,3807402.1697296,0
+MCD.US,D,19890118,000000,4.19704,4.19704,4.17569,4.19704,4557028.6302035,0
+MCD.US,D,19890119,000000,4.20432,4.24022,4.17569,4.21838,4919527.1001997,0
+MCD.US,D,19890120,000000,4.21838,4.22606,4.17569,4.19704,3261411.5353188,0
+MCD.US,D,19890123,000000,4.2472,4.2832,4.24022,4.2472,5332377.6071343,0
+MCD.US,D,19890124,000000,4.2472,4.37585,4.2472,4.36139,7783752.0318423,0
+MCD.US,D,19890125,000000,4.36139,4.37585,4.31891,4.34743,6593304.5348582,0
+MCD.US,D,19890126,000000,4.34044,4.44755,4.31891,4.44057,7888921.6297429,0
+MCD.US,D,19890127,000000,4.52632,4.56164,4.48305,4.50479,12254622.076941,0
+MCD.US,D,19890130,000000,4.54748,4.56164,4.49751,4.54748,7135941.9592893,0
+MCD.US,D,19890131,000000,4.54748,4.61926,4.48305,4.61926,9710391.7978324,0
+MCD.US,D,19890201,000000,4.61926,4.74762,4.52632,4.66177,7813951.256468,0
+MCD.US,D,19890202,000000,4.64789,4.66177,4.59792,4.6407,5459926.6789167,0
+MCD.US,D,19890203,000000,4.60491,4.66177,4.60491,4.64789,4653243.795026,0
+MCD.US,D,19890206,000000,4.62634,4.64789,4.56164,4.59792,4651001.8823501,0
+MCD.US,D,19890207,000000,4.60491,4.66933,4.59792,4.64789,7255660.0961829,0
+MCD.US,D,19890208,000000,4.64789,4.64789,4.59792,4.61926,5722851.6904084,0
+MCD.US,D,19890209,000000,4.61926,4.6407,4.54748,4.58338,9560463.2521682,0
+MCD.US,D,19890210,000000,4.52632,4.58338,4.52632,4.5406,6102137.5618523,0
+MCD.US,D,19890213,000000,4.52632,4.5406,4.48305,4.50479,3846563.9613567,0
+MCD.US,D,19890214,000000,4.50479,4.5406,4.49751,4.51886,3567971.9963851,0
+MCD.US,D,19890215,000000,4.50479,4.5762,4.50479,4.5762,4292976.0535608,0
+MCD.US,D,19890216,000000,4.5762,4.59792,4.44755,4.44755,4648768.1035978,0
+MCD.US,D,19890217,000000,4.50479,4.59792,4.49751,4.5762,5227208.0092337,0
+MCD.US,D,19890221,000000,4.6407,4.6407,4.56164,4.58338,4394790.4080008,0
+MCD.US,D,19890222,000000,4.5762,4.5762,4.46181,4.50479,6245347.4866719,0
+MCD.US,D,19890223,000000,4.48305,4.52632,4.46181,4.50479,4776316.1586397,0
+MCD.US,D,19890224,000000,4.48305,4.50479,4.44755,4.46181,5240635.0835186,0
+MCD.US,D,19890227,000000,4.44057,4.46181,4.39778,4.46181,6238635.9830103,0
+MCD.US,D,19890228,000000,4.44057,4.50479,4.44057,4.48305,4704710.1794894,0
+MCD.US,D,19890301,000000,4.51886,4.52632,4.44755,4.46181,5286504.3118455,0
+MCD.US,D,19890302,000000,4.46181,4.5406,4.46181,4.51886,4355631.6665949,0
+MCD.US,D,19890303,000000,4.49751,4.52632,4.49751,4.50479,4498848.7085975,0
+MCD.US,D,19890306,000000,4.49751,4.56164,4.48305,4.5406,4482063.3406308,0
+MCD.US,D,19890307,000000,4.51886,4.54748,4.48305,4.52632,4879244.8606047,0
+MCD.US,D,19890308,000000,4.52632,4.59792,4.49751,4.54748,5943262.7170338,0
+MCD.US,D,19890309,000000,4.52632,4.56164,4.51886,4.51886,3179736.7755656,0
+MCD.US,D,19890310,000000,4.52632,4.52632,4.48305,4.49751,3287141.1689589,0
+MCD.US,D,19890313,000000,4.49751,4.54748,4.48305,4.50479,5736276.7312123,0
+MCD.US,D,19890314,000000,4.50479,4.5406,4.48305,4.49751,3007430.7895005,0
+MCD.US,D,19890315,000000,4.51886,4.52632,4.47597,4.49751,3632860.3714312,0
+MCD.US,D,19890316,000000,4.49751,4.5406,4.49751,4.52632,5431956.149341,0
+MCD.US,D,19890317,000000,4.41854,4.44057,4.37585,4.41854,11547516.718517,0
+MCD.US,D,19890320,000000,4.41854,4.41854,4.31891,4.38332,5299932.4028709,0
+MCD.US,D,19890321,000000,4.41854,4.44057,4.40447,4.41854,5513631.9258347,0
+MCD.US,D,19890322,000000,4.40447,4.42659,4.37585,4.39778,5428597.8556591,0
+MCD.US,D,19890323,000000,4.38332,4.40447,4.2832,4.29736,5613206.4010796,0
+MCD.US,D,19890327,000000,4.2832,4.36139,4.26156,4.36139,3851036.6025637,0
+MCD.US,D,19890328,000000,4.36139,4.44057,4.34743,4.39778,4053548.9304377,0
+MCD.US,D,19890329,000000,4.41854,4.50479,4.40447,4.50479,5089591.1735888,0
+MCD.US,D,19890330,000000,4.50479,4.58338,4.48305,4.5762,5373773.1775139,0
+MCD.US,D,19890331,000000,4.5762,4.59792,4.5406,4.56164,4338853.4158113,0
+MCD.US,D,19890403,000000,4.5762,4.66933,4.5762,4.6407,6691765.6793185,0
+MCD.US,D,19890404,000000,4.6407,4.66177,4.58338,4.58338,4334378.7411235,0
+MCD.US,D,19890405,000000,4.58338,4.6407,4.58338,4.59792,5010157.3097712,0
+MCD.US,D,19890406,000000,4.60491,4.61926,4.5762,4.60491,2972752.8232251,0
+MCD.US,D,19890407,000000,4.59792,4.66177,4.58338,4.62634,3724612.0457108,0
+MCD.US,D,19890410,000000,4.61926,4.62634,4.60491,4.60491,2315993.4012965,0
+MCD.US,D,19890411,000000,4.60491,4.6407,4.60491,4.61926,2950374.3660837,0
+MCD.US,D,19890412,000000,4.62634,4.70493,4.62634,4.68369,3971871.1204631,0
+MCD.US,D,19890413,000000,4.66933,4.68369,4.62634,4.64789,2870937.4520446,0
+MCD.US,D,19890414,000000,4.66177,4.76926,4.6407,4.76926,5881725.5184865,0
+MCD.US,D,19890417,000000,4.72657,4.76218,4.70493,4.74762,5717257.5844933,0
+MCD.US,D,19890418,000000,4.76926,4.78342,4.74762,4.78342,4928476.4495754,0
+MCD.US,D,19890419,000000,4.76218,4.78342,4.74054,4.76218,5683692.9490026,0
+MCD.US,D,19890420,000000,4.76218,4.78342,4.72657,4.74762,6146892.4426542,0
+MCD.US,D,19890421,000000,4.76218,4.84794,4.74762,4.8263,9692486.9986384,0
+MCD.US,D,19890424,000000,4.84038,4.84794,4.76926,4.76926,4391434.1477997,0
+MCD.US,D,19890425,000000,4.80526,4.80526,4.76218,4.76218,5297691.5069354,0
+MCD.US,D,19890426,000000,4.78342,4.79778,4.74762,4.76218,6302412.0440121,0
+MCD.US,D,19890427,000000,4.76218,4.88335,4.76218,4.86221,7278037.5365839,0
+MCD.US,D,19890428,000000,4.88335,4.89771,4.86221,4.88335,4904983.6449089,0
+MCD.US,D,19890501,000000,4.88335,4.91944,4.84038,4.91944,3160717.6288465,0
+MCD.US,D,19890502,000000,4.90508,4.94068,4.88335,4.88335,5859354.1785282,0
+MCD.US,D,19890503,000000,4.90508,4.94068,4.89771,4.91944,6762254.2607224,0
+MCD.US,D,19890504,000000,4.89771,4.96252,4.88335,4.94068,5075040.601115,0
+MCD.US,D,19890505,000000,4.94826,5.01967,4.94068,4.94068,3291616.8603872,0
+MCD.US,D,19890508,000000,4.94068,4.94068,4.90508,4.94068,3931595.9980513,0
+MCD.US,D,19890509,000000,4.94068,4.98367,4.92633,4.92633,4777433.5563861,0
+MCD.US,D,19890510,000000,4.94826,5.00511,4.94068,4.96931,5605376.4829312,0
+MCD.US,D,19890511,000000,5.00511,5.04111,4.98367,5.04111,4671147.5774796,0
+MCD.US,D,19890512,000000,5.10534,5.16238,5.01967,5.14094,7979545.7388718,0
+MCD.US,D,19890515,000000,5.16238,5.21972,5.12658,5.21972,5580759.1633353,0
+MCD.US,D,19890516,000000,5.14832,5.18391,5.12658,5.12658,6243104.5572555,0
+MCD.US,D,19890517,000000,5.12658,5.16238,5.06943,5.0839,11743316.525989,0
+MCD.US,D,19890518,000000,5.06245,5.06943,5.00511,5.04809,6163672.7269187,0
+MCD.US,D,19890519,000000,5.06245,5.24116,5.06245,5.14094,14504605.638483,0
+MCD.US,D,19890522,000000,5.2626,5.30539,5.18391,5.28414,11132428.365868,0
+MCD.US,D,19890523,000000,5.24814,5.26938,5.16238,5.21972,8532252.9606463,0
+MCD.US,D,19890524,000000,5.16995,5.2268,5.12658,5.14832,5252942.7265761,0
+MCD.US,D,19890525,000000,5.0839,5.18391,5.06245,5.16238,3849920.2215577,0
+MCD.US,D,19890526,000000,5.16995,5.21972,5.16238,5.21972,4262765.6447901,0
+MCD.US,D,19890530,000000,5.24116,5.2626,5.16238,5.2626,5939902.3898711,0
+MCD.US,D,19890531,000000,5.24116,5.30539,5.21972,5.29152,6704066.205193,0
+MCD.US,D,19890601,000000,5.28414,5.31995,5.2626,5.28414,4540242.2454962,0
+MCD.US,D,19890602,000000,5.29152,5.34867,5.26938,5.30539,7318309.6087744,0
+MCD.US,D,19890605,000000,5.30539,5.30539,5.20536,5.2268,3251343.7714562,0
+MCD.US,D,19890606,000000,5.24814,5.26938,5.14832,5.21972,5466638.1825782,0
+MCD.US,D,19890607,000000,5.191,5.24116,5.18391,5.191,5040363.6515801,0
+MCD.US,D,19890608,000000,5.20536,5.2268,5.16995,5.20536,3736914.6050662,0
+MCD.US,D,19890609,000000,5.2268,5.24814,5.18391,5.20536,3020860.9140066,0
+MCD.US,D,19890612,000000,5.18391,5.191,5.10534,5.16995,3654122.4475666,0
+MCD.US,D,19890613,000000,5.1194,5.12658,5.04809,5.09108,4953087.6687287,0
+MCD.US,D,19890614,000000,5.14832,5.14832,5.04111,5.09108,8495331.048214,0
+MCD.US,D,19890615,000000,5.06245,5.0839,5.04809,5.06943,4819950.5914738,0
+MCD.US,D,19890616,000000,5.01967,5.06245,5.00511,5.04809,8536727.6353341,0
+MCD.US,D,19890619,000000,5.06245,5.191,5.06245,5.14832,5748025.1670264,0
+MCD.US,D,19890620,000000,5.191,5.32713,5.16995,5.30539,5387760.4757826,0
+MCD.US,D,19890621,000000,5.28414,5.28414,4.92633,5.01967,6695681.146763,0
+MCD.US,D,19890622,000000,5.0839,5.24116,5.04111,5.21972,7538167.5285988,0
+MCD.US,D,19890623,000000,5.24116,5.41289,5.21972,5.41289,7741231.9465333,0
+MCD.US,D,19890626,000000,5.36981,5.39125,5.16995,5.21972,5414609.54065,0
+MCD.US,D,19890627,000000,5.2626,5.36981,5.24116,5.32713,3730209.2018473,0
+MCD.US,D,19890628,000000,5.28414,5.30539,5.191,5.28414,2704230.6555969,0
+MCD.US,D,19890629,000000,5.2626,5.28414,5.06245,5.12658,5357555.1507141,0
+MCD.US,D,19890630,000000,5.2626,5.2626,4.96931,5.191,4948056.8370188,0
+MCD.US,D,19890703,000000,5.21972,5.2626,5.12658,5.14832,1926077.5085253,0
+MCD.US,D,19890705,000000,5.10534,5.21972,5.01967,5.14832,3976909.0693562,0
+MCD.US,D,19890706,000000,5.16995,5.16995,5.04111,5.06245,3047149.7548902,0
+MCD.US,D,19890707,000000,5.12658,5.191,5.04111,5.14832,4303605.0581476,0
+MCD.US,D,19890710,000000,5.12658,5.191,5.06245,5.16995,3890755.5679534,0
+MCD.US,D,19890711,000000,5.28414,5.32713,5.191,5.24116,3555663.3365871,0
+MCD.US,D,19890712,000000,5.30539,5.32713,5.24116,5.28414,3519861.8721228,0
+MCD.US,D,19890713,000000,5.30539,5.34867,5.28414,5.32713,4180534.7280148,0
+MCD.US,D,19890714,000000,5.32713,5.34867,5.24116,5.34867,4995044.4798325,0
+MCD.US,D,19890717,000000,5.2626,5.32713,5.2626,5.2626,5769284.1929406,0
+MCD.US,D,19890718,000000,5.24116,5.34867,5.24116,5.34867,4131864.3797686,0
+MCD.US,D,19890719,000000,5.32713,5.50583,5.32713,5.48409,9947579.0417604,0
+MCD.US,D,19890720,000000,5.50583,5.61313,5.48409,5.54862,7957731.572676,0
+MCD.US,D,19890721,000000,5.52717,5.66329,5.52717,5.5914,8041082.9374191,0
+MCD.US,D,19890724,000000,5.61313,5.61313,5.14832,5.16995,22156892.114358,0
+MCD.US,D,19890725,000000,5.24116,5.30539,5.16995,5.21972,13932319.046006,0
+MCD.US,D,19890726,000000,5.21972,5.32713,5.21972,5.32713,10707268.182394,0
+MCD.US,D,19890727,000000,5.39125,5.46265,5.34867,5.44131,10952295.511876,0
+MCD.US,D,19890728,000000,5.46265,5.48409,5.36981,5.39125,7782627.5169128,0
+MCD.US,D,19890731,000000,5.41289,5.52717,5.36981,5.52717,5787182.8916919,0
+MCD.US,D,19890801,000000,5.50583,5.52717,5.41289,5.48409,9009432.6353835,0
+MCD.US,D,19890802,000000,5.48409,5.48409,5.39125,5.48409,6521144.4321668,0
+MCD.US,D,19890803,000000,5.46265,5.48409,5.34867,5.36981,7416773.803456,0
+MCD.US,D,19890804,000000,5.32713,5.39125,5.2626,5.32713,6864067.5984219,0
+MCD.US,D,19890807,000000,5.24116,5.32713,5.24116,5.2626,7451454.8199528,0
+MCD.US,D,19890808,000000,5.30539,5.32713,5.21972,5.2626,7525858.868801,0
+MCD.US,D,19890809,000000,5.24116,5.2626,5.16995,5.16995,6862387.9432108,0
+MCD.US,D,19890810,000000,5.21972,5.34867,5.16995,5.34867,7928079.3544082,0
+MCD.US,D,19890811,000000,5.44131,5.46265,5.04111,5.0839,12458808.976324,0
+MCD.US,D,19890814,000000,5.12658,5.16995,5.0839,5.14832,10760417.27229,0
+MCD.US,D,19890815,000000,5.14832,5.21972,5.10534,5.21972,10445464.635611,0
+MCD.US,D,19890816,000000,5.191,5.24116,5.16995,5.16995,8092553.3888442,0
+MCD.US,D,19890817,000000,5.21972,5.24116,5.14832,5.191,6356117.2909302,0
+MCD.US,D,19890818,000000,5.14832,5.2626,5.14832,5.2626,8249747.5617111,0
+MCD.US,D,19890821,000000,5.24116,5.30539,5.16995,5.21972,4304167.3156123,0
+MCD.US,D,19890822,000000,5.14832,5.16995,5.06245,5.10534,9742276.7781119,0
+MCD.US,D,19890823,000000,5.12658,5.191,4.99803,5.16995,6309683.7716575,0
+MCD.US,D,19890824,000000,5.191,5.2626,5.14832,5.2626,6857348.9775773,0
+MCD.US,D,19890825,000000,5.191,5.24116,5.14832,5.16995,6897633.2506532,0
+MCD.US,D,19890828,000000,5.16995,5.191,5.10534,5.191,3546155.7967085,0
+MCD.US,D,19890829,000000,5.21972,5.24116,5.12658,5.16995,5960048.0850005,0
+MCD.US,D,19890830,000000,5.14832,5.191,5.12658,5.12658,6379052.9218341,0
+MCD.US,D,19890831,000000,5.14832,5.16995,4.94826,5.12658,6130104.0244661,0
+MCD.US,D,19890901,000000,5.10534,5.191,5.0839,5.16995,6691202.4051134,0
+MCD.US,D,19890905,000000,5.12658,5.14832,5.0839,5.12658,5583559.2665142,0
+MCD.US,D,19890906,000000,5.12658,5.16995,5.04111,5.16995,9892195.1563717,0
+MCD.US,D,19890907,000000,5.21972,5.21972,5.10534,5.10534,7511869.5370513,0
+MCD.US,D,19890908,000000,5.12658,5.14832,4.99803,5.12658,8841610.4746702,0
+MCD.US,D,19890911,000000,5.12658,5.191,4.94826,5.14832,4417725.0221643,0
+MCD.US,D,19890912,000000,5.16995,5.28414,5.16995,5.2626,8322465.8549055,0
+MCD.US,D,19890913,000000,5.2626,5.30539,5.21972,5.2626,8252543.5979282,0
+MCD.US,D,19890914,000000,5.28414,5.28414,5.191,5.24116,4276757.0100206,0
+MCD.US,D,19890915,000000,5.21972,5.30539,5.21972,5.28414,9048595.443751,0
+MCD.US,D,19890918,000000,5.32713,5.46265,5.30539,5.41289,8293939.1683078,0
+MCD.US,D,19890919,000000,5.36981,5.41289,5.32713,5.36981,5387760.4757826,0
+MCD.US,D,19890920,000000,5.32713,5.39125,5.30539,5.36981,3851596.8265475,0
+MCD.US,D,19890921,000000,5.34867,5.39125,5.30539,5.36981,4959241.9986277,0
+MCD.US,D,19890922,000000,5.32713,5.34867,5.191,5.32713,4588351.3530183,0
+MCD.US,D,19890925,000000,5.2626,5.32713,5.24116,5.30539,2922959.9935302,0
+MCD.US,D,19890926,000000,5.28414,5.32713,5.24116,5.2626,4945261.817542,0
+MCD.US,D,19890927,000000,5.24116,5.32713,5.24116,5.30539,3933830.7935442,0
+MCD.US,D,19890928,000000,5.32713,5.41289,5.28414,5.39125,6451774.2652499,0
+MCD.US,D,19890929,000000,5.36981,5.44131,5.24116,5.28414,9371938.2225628,0
+MCD.US,D,19891002,000000,5.24116,5.28414,5.21972,5.28414,5620477.1119846,0
+MCD.US,D,19891003,000000,5.32713,5.41289,5.30539,5.41289,8873498.505171,0
+MCD.US,D,19891004,000000,5.39125,5.41289,5.30539,5.32713,8434914.2976346,0
+MCD.US,D,19891005,000000,5.32713,5.32713,5.28414,5.30539,6443382.0896367,0
+MCD.US,D,19891006,000000,5.34867,5.39125,5.30539,5.36981,5988012.5141335,0
+MCD.US,D,19891009,000000,5.36981,5.39125,5.32713,5.34867,1667064.9142566,0
+MCD.US,D,19891010,000000,5.39125,5.44131,5.36981,5.39125,5087913.5518586,0
+MCD.US,D,19891011,000000,5.34867,5.39125,5.32713,5.34867,5225527.3372822,0
+MCD.US,D,19891012,000000,5.36981,5.39125,5.30539,5.30539,6674983.3615732,0
+MCD.US,D,19891013,000000,5.30539,5.44131,5.12658,5.14832,9920168.7361687,0
+MCD.US,D,19891016,000000,5.01967,5.41289,4.99803,5.41289,16356282.148381,0
+MCD.US,D,19891017,000000,5.36981,5.44131,5.30539,5.44131,8523301.5777896,0
+MCD.US,D,19891018,000000,5.34867,5.41289,5.30539,5.34867,5772635.3694394,0
+MCD.US,D,19891019,000000,5.36981,5.44131,5.32713,5.34867,5590829.9774191,0
+MCD.US,D,19891020,000000,5.34867,5.41289,5.34867,5.39125,5130427.5367251,0
+MCD.US,D,19891023,000000,5.39125,5.57006,5.39125,5.57006,9327744.5824852,0
+MCD.US,D,19891024,000000,5.50583,5.86334,5.44131,5.81308,13834419.14227,0
+MCD.US,D,19891025,000000,5.68445,5.74885,5.57006,5.5914,7598584.2791784,0
+MCD.US,D,19891026,000000,5.5914,5.68445,5.41289,5.54862,6933988.8386588,0
+MCD.US,D,19891027,000000,5.52717,5.57006,5.39125,5.48409,4442344.3752411,0
+MCD.US,D,19891030,000000,5.46265,5.52717,5.41289,5.44131,2941422.9832271,0
+MCD.US,D,19891031,000000,5.48409,5.54862,5.46265,5.50583,6090385.0590764,0
+MCD.US,D,19891101,000000,5.46265,5.57006,5.41289,5.48409,6528413.1095908,0
+MCD.US,D,19891102,000000,5.50583,5.52717,5.44131,5.44131,6130666.281931,0
+MCD.US,D,19891103,000000,5.41289,5.50583,5.41289,5.46265,4143051.5748583,0
+MCD.US,D,19891106,000000,5.41289,5.44131,5.34867,5.34867,2714857.6267028,0
+MCD.US,D,19891107,000000,5.34867,5.44131,5.32713,5.41289,7166154.4015408,0
+MCD.US,D,19891108,000000,5.44131,5.52717,5.44131,5.48409,5429160.1131239,0
+MCD.US,D,19891109,000000,5.46265,5.50583,5.44131,5.48409,4029490.8180852,0
+MCD.US,D,19891110,000000,5.50583,5.57006,5.48409,5.54862,8166392.1300063,0
+MCD.US,D,19891113,000000,5.5914,5.64157,5.54862,5.57006,4137457.4689432,0
+MCD.US,D,19891114,000000,5.61313,5.64157,5.57006,5.5914,2839047.3880628,0
+MCD.US,D,19891115,000000,5.5914,5.61313,5.54862,5.57006,4149766.1287412,0
+MCD.US,D,19891116,000000,5.54862,5.5914,5.52717,5.54862,4393670.9767735,0
+MCD.US,D,19891117,000000,5.54862,5.5914,5.54862,5.5914,4170466.9641523,0
+MCD.US,D,19891120,000000,5.57006,5.61313,5.54862,5.57006,3187005.4529896,0
+MCD.US,D,19891121,000000,5.5914,5.7704,5.5914,5.74885,7454809.0466728,0
+MCD.US,D,19891122,000000,5.70597,5.83433,5.70597,5.81308,6775118.060802,0
+MCD.US,D,19891124,000000,5.83433,5.94901,5.83433,5.83433,6988821.6507276,0
+MCD.US,D,19891127,000000,5.83433,5.88489,5.83433,5.86334,5716693.2935477,0
+MCD.US,D,19891128,000000,5.86334,5.86334,5.7704,5.83433,7304327.3942078,0
+MCD.US,D,19891129,000000,5.79194,5.81308,5.72731,5.74885,4281228.6344872,0
+MCD.US,D,19891130,000000,5.79194,5.83433,5.74885,5.83433,3524896.7707944,0
+MCD.US,D,19891201,000000,5.86334,6.01333,5.81308,5.94901,5643973.9836128,0
+MCD.US,D,19891204,000000,5.99189,6.01333,5.92796,5.99189,6933432.6816367,0
+MCD.US,D,19891205,000000,6.01333,6.03487,5.99189,5.99189,6474150.6889103,0
+MCD.US,D,19891206,000000,6.01333,6.03487,5.97044,6.01333,5363144.172927,0
+MCD.US,D,19891207,000000,6.01333,6.08513,5.97044,6.01333,5104135.6456202,0
+MCD.US,D,19891208,000000,6.03487,6.08513,6.03487,6.06339,4012148.2763559,0
+MCD.US,D,19891211,000000,6.03487,6.08513,5.99189,6.01333,3824183.4707344,0
+MCD.US,D,19891212,000000,6.03487,6.06339,5.94901,6.03487,4609607.3287109,0
+MCD.US,D,19891213,000000,6.03487,6.12752,6.01333,6.08513,5475587.5319538,0
+MCD.US,D,19891214,000000,6.06339,6.08513,5.97044,6.06339,5056584.7286011,0
+MCD.US,D,19891215,000000,6.03487,6.08513,6.01333,6.08513,6964198.230689,0
+MCD.US,D,19891218,000000,6.06339,6.14926,5.97044,6.01333,7937591.9779891,0
+MCD.US,D,19891219,000000,5.97044,5.99189,5.90613,5.94901,5336293.0745787,0
+MCD.US,D,19891220,000000,5.92796,5.97044,5.79194,5.83433,9129152.8057579,0
+MCD.US,D,19891221,000000,5.83433,5.92796,5.83433,5.92796,6259896.0256649,0
+MCD.US,D,19891222,000000,5.90613,5.94901,5.88489,5.90613,2107330.8104852,0
+MCD.US,D,19891226,000000,5.90613,5.99189,5.90613,5.92796,1602175.5224701,0
+MCD.US,D,19891227,000000,5.92796,6.01333,5.90613,5.97044,2878208.1629496,0
+MCD.US,D,19891228,000000,5.99189,6.08513,5.99189,6.06339,2758489.0093156,0
+MCD.US,D,19891229,000000,6.06339,6.19224,6.03487,6.12752,2752895.920141,0
+MCD.US,D,19900102,000000,6.10638,6.19224,6.08513,6.19224,4374654.8802757,0
+MCD.US,D,19900103,000000,6.1703,6.1703,6.08513,6.12752,5936547.1464105,0
+MCD.US,D,19900104,000000,6.12752,6.14926,5.99189,6.01333,4232563.369943,0
+MCD.US,D,19900105,000000,5.99189,6.03487,5.83433,5.90613,6744351.4950093,0
+MCD.US,D,19900108,000000,5.88489,6.03487,5.83433,6.01333,4679538.7363522,0
+MCD.US,D,19900109,000000,6.03487,6.08513,5.97044,5.97044,5970677.0895873,0
+MCD.US,D,19900110,000000,5.90613,5.94901,5.79194,5.86334,6335415.4387785,0
+MCD.US,D,19900111,000000,5.90613,6.01333,5.79194,5.81308,3879011.1991011,0
+MCD.US,D,19900112,000000,5.7704,5.7704,5.50583,5.70597,7307684.6711493,0
+MCD.US,D,19900115,000000,5.68445,5.7704,5.5914,5.64157,5957804.1388437,0
+MCD.US,D,19900116,000000,5.54862,5.70597,5.50583,5.70597,6327583.4871493,0
+MCD.US,D,19900117,000000,5.70597,5.74885,5.64157,5.70597,3629513.2618942,0
+MCD.US,D,19900118,000000,5.5914,5.7704,5.57006,5.72731,5552229.4265163,0
+MCD.US,D,19900119,000000,5.70597,5.72731,5.64157,5.66329,4267243.3696993,0
+MCD.US,D,19900122,000000,5.64157,5.64157,5.46265,5.50583,4884843.0334816,0
+MCD.US,D,19900123,000000,5.54862,5.64157,5.50583,5.5914,3497488.4986835,0
+MCD.US,D,19900124,000000,5.52717,5.61313,5.44131,5.50583,5613762.5581017,0
+MCD.US,D,19900125,000000,5.5914,5.61313,5.44131,5.48409,3983620.5730177,0
+MCD.US,D,19900126,000000,5.46265,5.64157,5.39125,5.54862,6501000.7705182,0
+MCD.US,D,19900129,000000,5.52717,5.61313,5.44131,5.54862,3864462.6601081,0
+MCD.US,D,19900130,000000,5.52717,5.64157,5.50583,5.54862,5642296.3618825,0
+MCD.US,D,19900131,000000,5.5914,5.79194,5.5914,5.79194,5016305.5392276,0
+MCD.US,D,19900201,000000,5.79194,5.92796,5.79194,5.88489,6519463.7602152,0
+MCD.US,D,19900202,000000,5.86334,5.94901,5.86334,5.90613,5067773.9571718,0
+MCD.US,D,19900205,000000,5.86334,5.94901,5.86334,5.94901,3993688.3368803,0
+MCD.US,D,19900206,000000,5.90613,5.92796,5.86334,5.88489,3969633.2747491,0
+MCD.US,D,19900207,000000,5.90613,6.01333,5.81308,6.01333,5613762.5581017,0
+MCD.US,D,19900208,000000,5.99189,6.03487,5.88489,5.88489,6256534.6817617,0
+MCD.US,D,19900209,000000,5.92796,5.94901,5.83433,5.86334,4562057.4284325,0
+MCD.US,D,19900212,000000,5.83433,5.86334,5.7704,5.7704,2822824.2775609,0
+MCD.US,D,19900213,000000,5.74885,5.79194,5.70597,5.79194,4577726.4153932,0
+MCD.US,D,19900214,000000,5.7704,5.79194,5.70597,5.72731,3019180.2420551,0
+MCD.US,D,19900215,000000,5.74885,5.83433,5.72731,5.83433,3205466.4092057,0
+MCD.US,D,19900216,000000,5.83433,5.83433,5.72731,5.74885,4590588.1819919,0
+MCD.US,D,19900220,000000,5.68445,5.72731,5.61313,5.66329,3650206.9801222,0
+MCD.US,D,19900221,000000,5.54862,5.61313,5.54862,5.54862,5534884.8513061,0
+MCD.US,D,19900222,000000,5.54862,5.61313,5.50583,5.54862,4166551.496708,0
+MCD.US,D,19900223,000000,5.48409,5.52717,5.44131,5.46265,5952774.3238742,0
+MCD.US,D,19900226,000000,5.44131,5.5914,5.44131,5.5914,4982178.646272,0
+MCD.US,D,19900227,000000,5.54862,5.66329,5.52717,5.61313,4297450.7282486,0
+MCD.US,D,19900228,000000,5.64157,5.72731,5.5914,5.5914,4709186.8876581,0
+MCD.US,D,19900301,000000,5.61313,5.64157,5.52717,5.5914,4580522.4516103,0
+MCD.US,D,19900302,000000,5.61313,5.68445,5.5914,5.64157,4104448.9904747,0
+MCD.US,D,19900305,000000,5.66329,5.68445,5.64157,5.68445,2765201.5297176,0
+MCD.US,D,19900306,000000,5.68445,5.70597,5.64157,5.68445,5314472.8079403,0
+MCD.US,D,19900307,000000,5.68445,5.70597,5.52717,5.52717,4833376.6490182,0
+MCD.US,D,19900308,000000,5.57006,5.68445,5.52717,5.68445,4257734.8130802,0
+MCD.US,D,19900309,000000,5.68445,5.72731,5.64157,5.70597,3222252.7939129,0
+MCD.US,D,19900312,000000,5.66329,5.68445,5.61313,5.68445,3333014.4642477,0
+MCD.US,D,19900313,000000,5.64157,5.66329,5.5914,5.61313,3313994.3007881,0
+MCD.US,D,19900314,000000,5.66329,5.66329,5.57006,5.64157,2850236.6166336,0
+MCD.US,D,19900315,000000,5.61313,5.66329,5.5914,5.61313,2831215.4364336,0
+MCD.US,D,19900316,000000,5.66329,5.66329,5.64157,5.66329,5890119.7275805,0
+MCD.US,D,19900319,000000,5.66329,5.81308,5.5914,5.81308,6703512.0816517,0
+MCD.US,D,19900320,000000,5.7704,5.81308,5.72731,5.74885,4658281.743919,0
+MCD.US,D,19900321,000000,5.74885,5.7704,5.61313,5.66329,2321028.2999681,0
+MCD.US,D,19900322,000000,5.57006,5.61313,5.50583,5.5914,5990811.6005719,0
+MCD.US,D,19900323,000000,5.64157,5.66329,5.54862,5.57006,2286902.423753,0
+MCD.US,D,19900326,000000,5.5914,5.64157,5.57006,5.57006,2735554.3951521,0
+MCD.US,D,19900327,000000,5.57006,5.66329,5.54862,5.66329,3846001.703892,0
+MCD.US,D,19900328,000000,5.68445,5.70597,5.64157,5.66329,3371612.9816697,0
+MCD.US,D,19900329,000000,5.64157,5.66329,5.57006,5.61313,2882127.6973557,0
+MCD.US,D,19900330,000000,5.61313,5.72731,5.5914,5.64157,3628946.9374676,0
+MCD.US,D,19900402,000000,5.5914,5.64157,5.54862,5.61313,3318469.9922164,0
+MCD.US,D,19900403,000000,5.61313,5.70597,5.61313,5.68445,2619195.5686809,0
+MCD.US,D,19900404,000000,5.64157,5.68445,5.5914,5.5914,3717896.4750876,0
+MCD.US,D,19900405,000000,5.5914,5.64157,5.57006,5.5914,2858628.7922466,0
+MCD.US,D,19900406,000000,5.61313,5.61313,5.50583,5.54862,2663953.4997041,0
+MCD.US,D,19900409,000000,5.52717,5.66329,5.50583,5.66329,3639019.7850323,0
+MCD.US,D,19900410,000000,5.66329,5.7704,5.64157,5.72731,5200913.0679075,0
+MCD.US,D,19900411,000000,5.74885,5.7704,5.70597,5.70597,2725489.681511,0
+MCD.US,D,19900412,000000,5.70597,5.83433,5.70597,5.79194,3423080.3828736,0
+MCD.US,D,19900416,000000,5.83433,5.90613,5.79194,5.83433,3965724.9244877,0
+MCD.US,D,19900417,000000,5.79194,5.88489,5.7704,5.86334,3871174.1637697,0
+MCD.US,D,19900418,000000,5.88489,5.88489,5.72731,5.74885,3554543.9053598,0
+MCD.US,D,19900419,000000,5.70597,5.74885,5.66329,5.66329,2790942.3475026,0
+MCD.US,D,19900420,000000,5.66329,5.68445,5.50583,5.5914,6741554.4420517,0
+MCD.US,D,19900423,000000,5.5914,5.5914,5.46265,5.52717,5160635.9120147,0
+MCD.US,D,19900424,000000,5.52717,5.57006,5.46265,5.48409,3854954.103489,0
+MCD.US,D,19900425,000000,5.50583,5.52717,5.48409,5.48409,4028373.4203387,0
+MCD.US,D,19900426,000000,5.50583,5.52717,5.39125,5.44131,5641176.9306552,0
+MCD.US,D,19900427,000000,5.44131,5.48409,5.39125,5.39125,6679457.0195205,0
+MCD.US,D,19900430,000000,5.39125,5.41289,5.32713,5.36981,5318950.5328495,0
+MCD.US,D,19900501,000000,5.36981,5.46265,5.32713,5.44131,4818830.1435061,0
+MCD.US,D,19900502,000000,5.44131,5.52717,5.44131,5.52717,2484933.9764966,0
+MCD.US,D,19900503,000000,5.54862,5.64157,5.52717,5.54862,6301291.5960444,0
+MCD.US,D,19900504,000000,5.5914,5.66329,5.52717,5.66329,3988094.2309651,0
+MCD.US,D,19900507,000000,5.66329,5.70597,5.61313,5.64157,3326864.2013104,0
+MCD.US,D,19900508,000000,5.61313,5.64157,5.54862,5.57006,4173260.9668886,0
+MCD.US,D,19900509,000000,5.52717,5.66329,5.52717,5.64157,4701353.9192885,0
+MCD.US,D,19900510,000000,5.64157,5.72731,5.61313,5.66329,4864703.4387948,0
+MCD.US,D,19900511,000000,5.68445,5.81308,5.66329,5.79194,11913938.78988,0
+MCD.US,D,19900514,000000,5.7704,5.86334,5.72731,5.7704,8353238.5211409,0
+MCD.US,D,19900515,000000,5.70597,5.74885,5.66329,5.70597,5108606.2533461,0
+MCD.US,D,19900516,000000,5.68445,5.72731,5.61313,5.64157,4688487.0689875,0
+MCD.US,D,19900517,000000,5.66329,5.72731,5.64157,5.66329,5047634.362485,0
+MCD.US,D,19900518,000000,5.68445,5.83433,5.64157,5.81308,6932308.1667072,0
+MCD.US,D,19900521,000000,5.81308,5.94901,5.74885,5.94901,6205065.2470769,0
+MCD.US,D,19900522,000000,5.99189,6.03487,5.92796,5.97044,5533210.2797972,0
+MCD.US,D,19900523,000000,5.90613,6.06339,5.86334,6.06339,6871898.5333108,0
+MCD.US,D,19900524,000000,6.12752,6.30682,6.10638,6.23512,10844329.877758,0
+MCD.US,D,19900525,000000,6.19224,6.19224,6.10638,6.10638,3628388.7469646,0
+MCD.US,D,19900529,000000,6.12752,6.21378,6.08513,6.1703,3296652.7757994,0
+MCD.US,D,19900530,000000,6.21378,6.21378,6.10638,6.14926,6395834.2228391,0
+MCD.US,D,19900531,000000,6.08513,6.14926,6.08513,6.14926,3924880.427428,0
+MCD.US,D,19900601,000000,6.21378,6.52821,6.14926,6.30682,6896511.7859449,0
+MCD.US,D,19900604,000000,6.28518,6.45662,6.08513,6.45662,6938463.5133466,0
+MCD.US,D,19900605,000000,6.50697,6.52821,6.30682,6.34951,11549754.56423,0
+MCD.US,D,19900606,000000,6.28518,6.34951,6.19224,6.23512,4758411.3594457,0
+MCD.US,D,19900607,000000,6.25627,6.30682,6.14926,6.28518,4143051.5748583,0
+MCD.US,D,19900608,000000,6.23512,6.25627,6.10638,6.1703,3913693.2323383,0
+MCD.US,D,19900611,000000,6.12752,6.30682,6.10638,6.28518,4302486.6436607,0
+MCD.US,D,19900612,000000,6.32807,6.47806,6.28518,6.41364,5863831.9034375,0
+MCD.US,D,19900613,000000,6.43508,6.50697,6.34951,6.43508,5694322.9703299,0
+MCD.US,D,19900614,000000,6.43508,6.45662,6.28518,6.32807,4073685.4749032,0
+MCD.US,D,19900615,000000,6.25627,6.34951,6.25627,6.28518,5816273.8692352,0
+MCD.US,D,19900618,000000,6.28518,6.39249,6.23512,6.25627,5115322.84071,0
+MCD.US,D,19900619,000000,6.25627,6.30682,6.25627,6.28518,4112283.9923252,0
+MCD.US,D,19900620,000000,6.30682,6.34951,6.23512,6.25627,3518182.2169116,0
+MCD.US,D,19900621,000000,6.28518,6.30682,6.14926,6.25627,5057703.143088,0
+MCD.US,D,19900622,000000,6.21378,6.25627,5.94901,6.08513,3891314.7751968,0
+MCD.US,D,19900625,000000,6.12752,6.34951,6.08513,6.08513,4245430.220244,0
+MCD.US,D,19900626,000000,6.1703,6.21378,6.08513,6.08513,3084073.7008033,0
+MCD.US,D,19900627,000000,6.08513,6.19224,6.08513,6.14926,2785344.1746258,0
+MCD.US,D,19900628,000000,6.1703,6.41364,6.14926,6.37115,5332377.6071343,0
+MCD.US,D,19900629,000000,6.37115,6.43508,6.28518,6.30682,4090469.8261295,0
+MCD.US,D,19900702,000000,6.32807,6.34951,6.28518,6.32807,2506198.0861129,0
+MCD.US,D,19900703,000000,6.39249,6.50697,6.37115,6.39249,3016945.4465622,0
+MCD.US,D,19900705,000000,6.34951,6.37115,6.21378,6.28518,3654682.6715504,0
+MCD.US,D,19900706,000000,6.30682,6.37115,6.25627,6.34951,2056420.5830439,0
+MCD.US,D,19900709,000000,6.39249,6.41364,6.34951,6.39249,2854152.0840779,0
+MCD.US,D,19900710,000000,6.37115,6.39249,6.30682,6.30682,3882360.342119,0
+MCD.US,D,19900711,000000,6.34951,6.39249,6.30682,6.39249,3405738.8578847,0
+MCD.US,D,19900712,000000,6.39249,6.59234,6.39249,6.57149,7599143.4864218,0
+MCD.US,D,19900713,000000,6.61398,6.83566,6.57149,6.57149,9685214.2542526,0
+MCD.US,D,19900716,000000,6.61398,6.77144,6.59234,6.70702,5353637.6497888,0
+MCD.US,D,19900717,000000,6.70702,6.77144,6.63561,6.77144,5504120.3189942,0
+MCD.US,D,19900718,000000,6.72856,6.7498,6.6784,6.7498,3817470.9503325,0
+MCD.US,D,19900719,000000,6.7498,6.7498,6.52821,6.65677,3807963.4104538,0
+MCD.US,D,19900720,000000,6.65677,6.70702,6.30682,6.39249,4784707.3175124,0
+MCD.US,D,19900723,000000,5.81308,5.94901,5.61313,5.86334,23580613.421307,0
+MCD.US,D,19900724,000000,5.86334,5.92796,5.52717,5.90613,10028140.470729,0
+MCD.US,D,19900725,000000,5.90613,5.94901,5.88489,5.90613,5708309.251858,0
+MCD.US,D,19900726,000000,5.83433,5.86334,5.72731,5.79194,7408382.6445833,0
+MCD.US,D,19900727,000000,5.81308,5.83433,5.57006,5.64157,756336.94739494,0
+MCD.US,D,19900730,000000,5.5914,5.70597,5.50583,5.70597,7909615.3479708,0
+MCD.US,D,19900731,000000,5.64157,5.68445,5.54862,5.57006,7428523.2560106,0
+MCD.US,D,19900801,000000,5.57006,5.57006,5.46265,5.52717,7922486.2652336,0
+MCD.US,D,19900802,000000,5.50583,5.50583,5.32713,5.46265,7095663.7866562,0
+MCD.US,D,19900803,000000,5.39125,5.39125,5.24116,5.36981,14904587.261636,0
+MCD.US,D,19900806,000000,5.191,5.30539,5.12658,5.16995,9361313.2849378,0
+MCD.US,D,19900807,000000,5.24116,5.30539,4.88335,5.28414,12108059.958882,0
+MCD.US,D,19900808,000000,5.28414,5.36981,5.10534,5.34867,8480225.3354585,0
+MCD.US,D,19900809,000000,5.39125,5.50583,5.30539,5.48409,4131864.3797686,0
+MCD.US,D,19900810,000000,5.44131,5.44131,5.21972,5.30539,6225770.1494497,0
+MCD.US,D,19900813,000000,5.21972,5.32713,5.16995,5.28414,4140257.5721222,0
+MCD.US,D,19900814,000000,5.32713,5.34867,5.24116,5.32713,2841287.2672579,0
+MCD.US,D,19900815,000000,5.34867,5.36981,5.30539,5.34867,3162395.2505769,0
+MCD.US,D,19900816,000000,5.30539,5.30539,5.14832,5.14832,4298573.2096972,0
+MCD.US,D,19900817,000000,5.01967,5.06245,4.96931,5.01967,8264848.1907644,0
+MCD.US,D,19900820,000000,5.01967,5.12658,4.99803,5.04111,3491331.1185632,0
+MCD.US,D,19900821,000000,4.96931,5.04111,4.81912,4.96931,7893397.3211711,0
+MCD.US,D,19900822,000000,4.99803,5.01967,4.86221,4.90508,4664435.0570777,0
+MCD.US,D,19900823,000000,4.6407,4.79778,4.54748,4.70493,9267330.8821272,0
+MCD.US,D,19900824,000000,4.92633,4.92633,4.74762,4.86221,6411498.1260976,0
+MCD.US,D,19900827,000000,5.191,5.191,4.96931,5.01967,6363384.9516138,0
+MCD.US,D,19900828,000000,5.04111,5.04111,4.86221,4.94826,4502200.9018367,0
+MCD.US,D,19900829,000000,4.92633,4.94826,4.84038,4.88335,6320314.8097253,0
+MCD.US,D,19900830,000000,4.90508,4.96931,4.88335,4.92633,3557900.1655608,0
+MCD.US,D,19900831,000000,4.92633,4.96931,4.88335,4.94826,2300885.65506,0
+MCD.US,D,19900904,000000,4.88335,4.96931,4.86221,4.96931,2650524.3919383,0
+MCD.US,D,19900905,000000,4.94826,4.99803,4.81912,4.90508,3855507.2102898,0
+MCD.US,D,19900906,000000,4.88335,4.90508,4.72657,4.74762,3881247.0113344,0
+MCD.US,D,19900907,000000,4.70493,4.94826,4.70493,4.94826,6900988.4941137,0
+MCD.US,D,19900910,000000,4.94826,5.0839,4.90508,4.90508,4536326.7780518,0
+MCD.US,D,19900911,000000,4.84038,4.92633,4.76926,4.92633,4285146.1354124,0
+MCD.US,D,19900912,000000,4.99803,5.01967,4.84038,4.88335,4814915.6928021,0
+MCD.US,D,19900913,000000,4.84038,4.86221,4.72657,4.76926,4260528.8158164,0
+MCD.US,D,19900914,000000,4.74762,4.76926,4.70493,4.76926,4407101.1012796,0
+MCD.US,D,19900917,000000,4.72657,4.79778,4.68369,4.68369,3644054.683704,0
+MCD.US,D,19900918,000000,4.6407,4.76926,4.61926,4.76926,3892994.430408,0
+MCD.US,D,19900919,000000,4.76926,4.76926,4.6407,4.66177,351312.29164691,0
+MCD.US,D,19900920,000000,4.6407,4.66177,4.54748,4.5762,4870856.7519534,0
+MCD.US,D,19900921,000000,4.59792,4.59792,4.52632,4.5762,4870856.7519534,0
+MCD.US,D,19900924,000000,4.54748,4.54748,4.46181,4.50479,5396151.6346553,0
+MCD.US,D,19900925,000000,4.48305,4.6407,4.44057,4.6407,4908899.1123534,0
+MCD.US,D,19900926,000000,4.59792,4.66177,4.50479,4.59792,4649324.2606198,0
+MCD.US,D,19900927,000000,4.6407,4.70493,4.52632,4.5762,2417801.6552937,0
+MCD.US,D,19900928,000000,4.52632,4.61926,4.48305,4.61926,4731003.0873348,0
+MCD.US,D,19901001,000000,4.61926,4.86221,4.59792,4.79778,5488451.3320334,0
+MCD.US,D,19901002,000000,4.84038,4.92633,4.70493,4.88335,8824264.8827196,0
+MCD.US,D,19901003,000000,4.88335,4.94826,4.79778,4.79778,3380566.3980071,0
+MCD.US,D,19901004,000000,4.81912,4.90508,4.79778,4.88335,3059457.3979477,0
+MCD.US,D,19901005,000000,4.81912,4.94826,4.79778,4.81912,4619118.9355514,0
+MCD.US,D,19901008,000000,4.84038,4.88335,4.79778,4.84038,1833213.5202014,0
+MCD.US,D,19901009,000000,4.79778,4.81912,4.72657,4.74762,2782554.2388512,0
+MCD.US,D,19901010,000000,4.74762,4.81912,4.68369,4.74762,3366021.9259758,0
+MCD.US,D,19901011,000000,4.72657,4.76926,4.50479,4.54748,5150006.907428,0
+MCD.US,D,19901012,000000,4.5762,4.72657,4.50479,4.61926,5657398.0076763,0
+MCD.US,D,19901015,000000,4.61926,4.76926,4.54748,4.66177,4885961.4479685,0
+MCD.US,D,19901016,000000,4.70493,4.79778,4.68369,4.76926,2494445.583337,0
+MCD.US,D,19901017,000000,4.76926,4.81912,4.70493,4.70493,2885479.890595,0
+MCD.US,D,19901018,000000,4.74762,4.81912,4.70493,4.81912,2537524.8758896,0
+MCD.US,D,19901019,000000,4.88335,4.94826,4.79778,4.88335,4640935.135228,0
+MCD.US,D,19901022,000000,4.81912,4.88335,4.74762,4.81912,4291857.6390739,0
+MCD.US,D,19901023,000000,4.76926,4.92633,4.68369,4.74762,5993608.6535294,0
+MCD.US,D,19901024,000000,4.61926,4.68369,4.50479,4.66177,7074971.0851686,0
+MCD.US,D,19901025,000000,4.68369,4.70493,4.54748,4.5762,5257972.5415456,0
+MCD.US,D,19901026,000000,4.54748,4.5762,4.50479,4.50479,3933272.6030412,0
+MCD.US,D,19901029,000000,4.52632,4.5762,4.46181,4.54748,4257734.8130802,0
+MCD.US,D,19901030,000000,4.52632,4.59792,4.52632,4.54748,3466160.6921665,0
+MCD.US,D,19901031,000000,4.54748,4.5762,4.46181,4.48305,3852158.067272,0
+MCD.US,D,19901101,000000,4.52632,4.5762,4.50479,4.52632,4043476.082873,0
+MCD.US,D,19901102,000000,4.5762,4.59792,4.54748,4.54748,4770162.8454811,0
+MCD.US,D,19901105,000000,4.59792,4.70493,4.5762,4.6407,5028615.215766,0
+MCD.US,D,19901106,000000,4.59792,4.74762,4.5762,4.68369,3415808.6552281,0
+MCD.US,D,19901107,000000,4.76926,4.79778,4.61926,4.68369,3183650.2095291,0
+MCD.US,D,19901108,000000,4.68369,4.74762,4.61926,4.70493,2718773.0941472,0
+MCD.US,D,19901109,000000,4.74762,4.84038,4.72657,4.84038,3622794.6410495,0
+MCD.US,D,19901112,000000,4.92633,5.12658,4.90508,5.10534,5479504.0161387,0
+MCD.US,D,19901113,000000,5.10534,5.10534,4.90508,5.01967,4070331.2481831,0
+MCD.US,D,19901114,000000,5.01967,5.12658,4.99803,5.10534,3204344.9444976,0
+MCD.US,D,19901115,000000,5.06245,5.10534,5.04111,5.04111,4302486.6436607,0
+MCD.US,D,19901116,000000,5.04111,5.10534,4.99803,5.04111,3724050.8049866,0
+MCD.US,D,19901119,000000,5.06245,5.10534,5.04111,5.06245,2896109.9119223,0
+MCD.US,D,19901120,000000,5.06245,5.10534,5.01967,5.04111,4846247.566281,0
+MCD.US,D,19901121,000000,5.06245,5.0839,4.99803,5.01967,4532411.3106075,0
+MCD.US,D,19901123,000000,5.10534,5.28414,5.0839,5.10534,2870375.1945799,0
+MCD.US,D,19901126,000000,5.04111,5.06245,4.96931,4.99803,3790625.9524268,0
+MCD.US,D,19901127,000000,4.99803,5.191,4.99803,5.10534,5698799.6784985,0
+MCD.US,D,19901128,000000,5.16995,5.21972,5.14832,5.16995,4093825.06959,0
+MCD.US,D,19901129,000000,4.96931,5.04111,4.88335,4.96931,8837134.7832419,0
+MCD.US,D,19901130,000000,4.88335,5.06245,4.84038,4.99803,6484220.4862537,0
+MCD.US,D,19901203,000000,5.01967,5.24116,4.96931,5.21972,6089267.66133,0
+MCD.US,D,19901204,000000,5.191,5.24116,5.0839,5.21972,4908899.1123534,0
+MCD.US,D,19901205,000000,5.191,5.28414,5.14832,5.2626,4056342.9331739,0
+MCD.US,D,19901206,000000,5.32713,5.36981,5.2626,5.2626,8447780.131195,0
+MCD.US,D,19901207,000000,5.28414,5.41289,5.2626,5.36981,7084475.574826,0
+MCD.US,D,19901210,000000,5.34867,5.39125,5.32713,5.34867,3829219.3861466,0
+MCD.US,D,19901211,000000,5.34867,5.36981,5.30539,5.30539,2191248.4996547,0
+MCD.US,D,19901212,000000,5.30539,5.36981,5.30539,5.36981,4212421.7417753,0
+MCD.US,D,19901213,000000,5.36981,5.41289,5.32713,5.34867,3732999.1376217,0
+MCD.US,D,19901214,000000,5.32713,5.34867,5.21972,5.21972,2777513.2397368,0
+MCD.US,D,19901217,000000,5.191,5.21972,5.10534,5.16995,3078478.5781477,0
+MCD.US,D,19901218,000000,5.14832,5.30539,5.14832,5.28414,3202667.3227673,0
+MCD.US,D,19901219,000000,5.30539,5.30539,5.21972,5.21972,3473432.4198119,0
+MCD.US,D,19901220,000000,5.21972,5.28414,5.14832,5.24116,3885720.6692817,0
+MCD.US,D,19901221,000000,5.28414,5.28414,5.14832,5.14832,5216020.8141439,0
+MCD.US,D,19901224,000000,5.14832,5.16995,5.04111,5.04111,1924961.1275192,0
+MCD.US,D,19901226,000000,5.06245,5.10534,5.04111,5.04111,1362184.1084013,0
+MCD.US,D,19901227,000000,5.06245,5.10534,5.04111,5.06245,1535604.4419916,0
+MCD.US,D,19901228,000000,5.06245,5.14832,4.94826,5.10534,3746986.4358904,0
+MCD.US,D,19901231,000000,5.12658,5.191,5.10534,5.16995,2475430.5035797,0
+MCD.US,D,19910102,000000,5.16995,5.16995,5.04111,5.06245,3993133.1965986,0
+MCD.US,D,19910103,000000,5.0839,5.0839,4.99803,4.99803,2765764.8039228,0
+MCD.US,D,19910104,000000,4.96931,5.01967,4.94826,5.01967,3423080.3828736,0
+MCD.US,D,19910107,000000,4.94826,4.96931,4.84038,4.86221,3198196.7150412,0
+MCD.US,D,19910108,000000,4.86221,4.88335,4.76926,4.88335,2288583.0957047,0
+MCD.US,D,19910109,000000,4.92633,5.04111,4.84038,4.88335,4366822.9286465,0
+MCD.US,D,19910110,000000,4.92633,4.94826,4.86221,4.92633,2307599.1922025,0
+MCD.US,D,19910111,000000,4.90508,4.92633,4.81912,4.81912,2735554.3951521,0
+MCD.US,D,19910114,000000,4.66177,4.76926,4.6407,4.74762,4733799.1235518,0
+MCD.US,D,19910115,000000,4.76926,4.86221,4.76926,4.81912,2083272.6981326,0
+MCD.US,D,19910116,000000,4.81912,4.84038,4.74762,4.79778,3656917.4670433,0
+MCD.US,D,19910117,000000,5.191,5.24116,5.01967,5.10534,12825789.238191,0
+MCD.US,D,19910118,000000,5.0839,5.24116,5.0839,5.191,6631907.1192421,0
+MCD.US,D,19910121,000000,5.14832,5.16995,5.06245,5.10534,3280990.9060217,0
+MCD.US,D,19910122,000000,5.12658,5.12658,5.06245,5.10534,3531610.3079368,0
+MCD.US,D,19910123,000000,5.10534,5.16995,5.06245,5.06245,4257734.8130802,0
+MCD.US,D,19910124,000000,5.10534,5.16995,5.01967,5.04111,4944140.352834,0
+MCD.US,D,19910125,000000,5.04111,5.06245,4.90508,5.04111,10444345.204384,0
+MCD.US,D,19910128,000000,5.04111,5.16995,4.90508,4.92633,6730926.4542053,0
+MCD.US,D,19910129,000000,4.76926,4.81912,4.68369,4.74762,19103022.721883,0
+MCD.US,D,19910130,000000,4.79778,4.92633,4.76926,4.92633,12553910.810362,0
+MCD.US,D,19910131,000000,4.88335,5.0839,4.86221,5.06245,10586994.905219,0
+MCD.US,D,19910201,000000,5.10534,5.16995,5.06245,5.0839,13621843.117495,0
+MCD.US,D,19910204,000000,5.12658,5.21972,5.0839,5.191,8714062.4196282,0
+MCD.US,D,19910205,000000,5.16995,5.21972,5.06245,5.16995,8545116.7607259,0
+MCD.US,D,19910206,000000,5.12658,5.21972,5.0839,5.16995,9981149.7776938,0
+MCD.US,D,19910207,000000,5.12658,5.28414,5.06245,5.0839,12049871.903352,0
+MCD.US,D,19910208,000000,5.0839,5.14832,5.06245,5.10534,6424368.0266199,0
+MCD.US,D,19910211,000000,5.16995,5.39125,5.16995,5.32713,13804769.974223,0
+MCD.US,D,19910212,000000,5.41289,5.5914,5.39125,5.54862,14129229.13404,0
+MCD.US,D,19910213,000000,5.61313,5.7704,5.54862,5.74885,12080081.295383,0
+MCD.US,D,19910214,000000,5.79194,5.79194,5.57006,5.61313,9026221.0535715,0
+MCD.US,D,19910215,000000,5.5914,5.66329,5.54862,5.5914,8834333.6633226,0
+MCD.US,D,19910219,000000,5.64157,5.72731,5.5914,5.70597,8563017.4929581,0
+MCD.US,D,19910220,000000,5.64157,5.68445,5.54862,5.66329,6892035.0777762,0
+MCD.US,D,19910221,000000,5.66329,5.74885,5.64157,5.70597,4625269.1984886,0
+MCD.US,D,19910222,000000,5.66329,5.74885,5.48409,5.52717,8773361.7724613,0
+MCD.US,D,19910225,000000,5.61313,5.64157,5.48409,5.50583,6873013.8975763,0
+MCD.US,D,19910226,000000,5.46265,5.50583,5.39125,5.44131,5390554.4785189,0
+MCD.US,D,19910227,000000,5.41289,5.48409,5.39125,5.46265,5699355.8355206,0
+MCD.US,D,19910228,000000,5.54862,5.70597,5.48409,5.61313,6976508.9239678,0
+MCD.US,D,19910301,000000,5.57006,5.74885,5.54862,5.68445,6098780.2849109,0
+MCD.US,D,19910304,000000,5.72731,5.88489,5.70597,5.7704,8394636.1250015,0
+MCD.US,D,19910305,000000,5.79194,5.90613,5.74885,5.88489,5929839.7097108,0
+MCD.US,D,19910306,000000,5.94901,5.99189,5.86334,5.86334,9935274.4489242,0
+MCD.US,D,19910307,000000,5.99189,6.12752,5.97044,6.06339,10129393.584445,0
+MCD.US,D,19910308,000000,6.10638,6.21378,5.94901,6.03487,14984585.416399,0
+MCD.US,D,19910311,000000,5.99189,5.99189,5.83433,5.83433,3819713.8797488,0
+MCD.US,D,19910312,000000,5.83433,6.01333,5.83433,6.01333,4671705.7679826,0
+MCD.US,D,19910313,000000,6.08513,6.28518,6.08513,6.23512,15085282.373093,0
+MCD.US,D,19910314,000000,6.21378,6.37115,6.14926,6.21378,11450180.088985,0
+MCD.US,D,19910315,000000,6.21378,6.23512,6.03487,6.12752,9162157.2172648,0
+MCD.US,D,19910318,000000,6.10638,6.21378,6.03487,6.21378,6720852.5899002,0
+MCD.US,D,19910319,000000,6.12752,6.21378,6.08513,6.19224,5141616.7652957,0
+MCD.US,D,19910320,000000,6.14926,6.21378,6.12752,6.12752,6156403.0327541,0
+MCD.US,D,19910321,000000,6.12752,6.1703,5.81308,5.90613,7424043.4976205,0
+MCD.US,D,19910322,000000,5.86334,6.06339,5.81308,5.97044,5327905.9826678,0
+MCD.US,D,19910325,000000,5.99189,6.06339,5.94901,5.97044,4237596.2351339,0
+MCD.US,D,19910326,000000,5.94901,6.01333,5.92796,6.01333,3227841.8161258,0
+MCD.US,D,19910327,000000,6.12752,6.19224,6.06339,6.1703,5789422.7708869,0
+MCD.US,D,19910328,000000,6.1703,6.25627,6.12752,6.1703,4832817.4417747,0
+MCD.US,D,19910401,000000,6.14926,6.1703,6.01333,6.01333,3337493.2058972,0
+MCD.US,D,19910402,000000,6.03487,6.19224,6.01333,6.19224,5804528.4836425,0
+MCD.US,D,19910403,000000,6.19224,6.23512,6.10638,6.14926,5000086.4956874,0
+MCD.US,D,19910404,000000,6.1703,6.37115,6.14926,6.30682,5344125.026208,0
+MCD.US,D,19910405,000000,6.34951,6.39249,6.25627,6.34951,6865181.9459471,0
+MCD.US,D,19910408,000000,6.28518,6.32807,6.25627,6.30682,3183650.2095291,0
+MCD.US,D,19910409,000000,6.28518,6.28518,6.10638,6.10638,3779434.6903752,0
+MCD.US,D,19910410,000000,6.10638,6.21378,6.06339,6.08513,2711502.3832422,0
+MCD.US,D,19910411,000000,6.19224,6.30682,6.1703,6.28518,3852716.2577748,0
+MCD.US,D,19910412,000000,6.37115,6.39249,6.21378,6.23512,3798451.8036134,0
+MCD.US,D,19910415,000000,6.28518,6.30682,6.1703,6.1703,3873415.0597052,0
+MCD.US,D,19910416,000000,6.19224,6.30682,6.14926,6.28518,5327340.6749817,0
+MCD.US,D,19910417,000000,6.28518,6.32807,6.21378,6.28518,7219292.3072919,0
+MCD.US,D,19910418,000000,6.1703,6.23512,6.14926,6.21378,5880607.1039997,0
+MCD.US,D,19910419,000000,6.14926,6.1703,6.08513,6.12752,5103020.2813546,0
+MCD.US,D,19910422,000000,6.12752,6.32807,6.10638,6.21378,5925918.1418237,0
+MCD.US,D,19910423,000000,6.23512,6.28518,6.10638,6.19224,5619358.6974977,0
+MCD.US,D,19910424,000000,6.21378,6.28518,6.19224,6.25627,7062098.134425,0
+MCD.US,D,19910425,000000,6.21378,6.28518,6.1703,6.1703,6664910.5140085,0
+MCD.US,D,19910426,000000,6.14926,6.19224,6.10638,6.10638,5100780.4021596,0
+MCD.US,D,19910429,000000,6.10638,6.12752,5.99189,5.99189,4841208.6006475,0
+MCD.US,D,19910430,000000,5.94901,6.12752,5.92796,5.94901,5641176.9306552,0
+MCD.US,D,19910501,000000,5.99189,6.03487,5.90613,6.03487,6986017.480587,0
+MCD.US,D,19910502,000000,6.08513,6.10638,6.03487,6.06339,3931034.7573271,0
+MCD.US,D,19910503,000000,6.03487,6.06339,5.88489,5.94901,9834574.4420093,0
+MCD.US,D,19910506,000000,5.94901,5.97044,5.86334,5.90613,3993688.3368803,0
+MCD.US,D,19910507,000000,5.94901,6.01333,5.92796,5.97044,5003999.9296508,0
+MCD.US,D,19910508,000000,5.99189,6.06339,5.94901,6.03487,3774396.7414822,0
+MCD.US,D,19910509,000000,6.08513,6.12752,6.03487,6.08513,4283468.5136821,0
+MCD.US,D,19910510,000000,6.10638,6.10638,5.99189,6.01333,3164071.8555666,0
+MCD.US,D,19910513,000000,6.01333,6.01333,5.97044,5.99189,3516505.6119217,0
+MCD.US,D,19910514,000000,5.97044,6.01333,5.92796,5.94901,3433148.146736,0
+MCD.US,D,19910515,000000,5.99189,6.01333,5.79194,5.81308,6516667.7239981,0
+MCD.US,D,19910516,000000,5.88489,5.88489,5.81308,5.86334,3283225.7015145,0
+MCD.US,D,19910517,000000,5.86334,6.01333,5.83433,5.97044,6828262.0669957,0
+MCD.US,D,19910520,000000,6.01333,6.10638,5.94901,6.06339,2807724.665248,0
+MCD.US,D,19910521,000000,6.06339,6.19224,6.03487,6.1703,3955644.9597398,0
+MCD.US,D,19910522,000000,6.1703,6.19224,6.10638,6.10638,2665069.8807101,0
+MCD.US,D,19910523,000000,6.10638,6.14926,6.01333,6.01333,3417488.3104392,0
+MCD.US,D,19910524,000000,6.03487,6.12752,5.97044,5.99189,2810518.6679842,0
+MCD.US,D,19910528,000000,6.03487,6.12752,5.99189,6.12752,3673700.801529,0
+MCD.US,D,19910529,000000,6.10638,6.19224,6.08513,6.14926,5476703.9129599,0
+MCD.US,D,19910530,000000,6.14926,6.30682,6.14926,6.25627,6318630.0708119,0
+MCD.US,D,19910531,000000,6.21378,6.30682,6.1703,6.21378,5178539.6944684,0
+MCD.US,D,19910603,000000,6.21378,6.25627,6.14926,6.19224,5475587.5319538,0
+MCD.US,D,19910604,000000,6.1703,6.25627,6.14926,6.21378,4771278.2097467,0
+MCD.US,D,19910605,000000,6.21378,6.23512,6.10638,6.14926,4237596.2351339,0
+MCD.US,D,19910606,000000,6.12752,6.14926,6.03487,6.06339,2434587.0232604,0
+MCD.US,D,19910607,000000,6.06339,6.08513,5.99189,6.06339,2464798.4487715,0
+MCD.US,D,19910610,000000,6.03487,6.06339,5.97044,6.01333,3298895.7052156,0
+MCD.US,D,19910611,000000,6.01333,6.14926,6.01333,6.10638,3425316.1951068,0
+MCD.US,D,19910612,000000,6.12752,6.1703,6.01333,6.03487,4701913.1265319,0
+MCD.US,D,19910613,000000,6.03487,6.06339,5.97044,6.06339,3833133.8368505,0
+MCD.US,D,19910614,000000,5.94901,5.97044,5.90613,5.90613,8411975.6165093,0
+MCD.US,D,19910617,000000,5.90613,5.92796,5.72731,5.81308,9028455.8490643,0
+MCD.US,D,19910618,000000,5.7704,5.83433,5.54862,5.72731,8110450.0541146,0
+MCD.US,D,19910619,000000,5.68445,5.70597,5.61313,5.68445,5948300.6659267,0
+MCD.US,D,19910620,000000,5.66329,5.70597,5.61313,5.66329,4579400.9869021,0
+MCD.US,D,19910621,000000,5.64157,5.70597,5.61313,5.70597,11037327.54857,0
+MCD.US,D,19910624,000000,5.68445,5.7704,5.61313,5.61313,4552549.8885537,0
+MCD.US,D,19910625,000000,5.64157,5.66329,5.57006,5.61313,3477908.1112401,0
+MCD.US,D,19910626,000000,5.5914,5.68445,5.57006,5.64157,4232563.369943,0
+MCD.US,D,19910627,000000,5.68445,5.94901,5.68445,5.92796,5718932.1560023,0
+MCD.US,D,19910628,000000,5.88489,5.92796,5.79194,5.83433,4066414.7639982,0
+MCD.US,D,19910701,000000,5.90613,5.97044,5.90613,5.94901,3639581.0257567,0
+MCD.US,D,19910702,000000,5.90613,5.94901,5.88489,5.94901,3387282.9853709,0
+MCD.US,D,19910703,000000,5.88489,5.90613,5.86334,5.86334,3096943.6013255,0
+MCD.US,D,19910705,000000,5.86334,5.90613,5.83433,5.86334,2197957.9698353,0
+MCD.US,D,19910708,000000,5.81308,5.86334,5.79194,5.86334,3832575.6463476,0
+MCD.US,D,19910709,000000,5.86334,5.92796,5.83433,5.86334,3177497.913111,0
+MCD.US,D,19910710,000000,5.86334,5.90613,5.83433,5.86334,3479022.4587652,0
+MCD.US,D,19910711,000000,5.86334,5.88489,5.83433,5.88489,2741709.7417915,0
+MCD.US,D,19910712,000000,5.88489,5.92796,5.86334,5.86334,3318469.9922164,0
+MCD.US,D,19910715,000000,5.83433,5.92796,5.83433,5.88489,2795416.00545,0
+MCD.US,D,19910716,000000,5.92796,5.94901,5.86334,5.88489,3625593.727488,0
+MCD.US,D,19910717,000000,5.90613,6.06339,5.88489,6.03487,5507476.5791953,0
+MCD.US,D,19910718,000000,6.03487,6.06339,5.94901,6.01333,3664750.4354129,0
+MCD.US,D,19910719,000000,6.01333,6.12752,5.99189,6.08513,6427717.1696377,0
+MCD.US,D,19910722,000000,6.06339,6.08513,6.03487,6.08513,2778070.4134995,0
+MCD.US,D,19910723,000000,6.08513,6.10638,5.90613,5.90613,3287703.4264237,0
+MCD.US,D,19910724,000000,5.90613,5.97044,5.83433,5.88489,3563497.3216973,0
+MCD.US,D,19910725,000000,5.90613,5.92796,5.83433,5.86334,5549991.580802,0
+MCD.US,D,19910726,000000,5.86334,5.86334,5.79194,5.81308,4284587.9449095,0
+MCD.US,D,19910729,000000,5.79194,5.81308,5.74885,5.79194,5751941.6512113,0
+MCD.US,D,19910730,000000,5.81308,5.88489,5.7704,5.86334,7674103.6922922,0
+MCD.US,D,19910731,000000,5.86334,5.86334,5.7704,5.81308,4087673.7899123,0
+MCD.US,D,19910801,000000,5.79194,5.83433,5.68445,5.72731,6343809.6478726,0
+MCD.US,D,19910802,000000,5.74885,5.74885,5.5914,5.64157,4893791.3661169,0
+MCD.US,D,19910805,000000,5.66329,5.66329,5.5914,5.5914,3910332.9051755,0
+MCD.US,D,19910806,000000,5.61313,5.72731,5.61313,5.66329,8500924.1373887,0
+MCD.US,D,19910807,000000,5.70597,5.81308,5.70597,5.79194,6627434.4780351,0
+MCD.US,D,19910808,000000,5.79194,5.88489,5.79194,5.86334,5261889.0257305,0
+MCD.US,D,19910809,000000,5.86334,5.90613,5.79194,5.79194,3465041.2609392,0
+MCD.US,D,19910812,000000,5.79194,5.79194,5.70597,5.70597,3045476.2001217,0
+MCD.US,D,19910813,000000,5.74885,5.90613,5.72731,5.79194,4361229.8394718,0
+MCD.US,D,19910814,000000,5.81308,5.83433,5.70597,5.70597,3846563.9613567,0
+MCD.US,D,19910815,000000,5.72731,5.83433,5.68445,5.70597,4154243.8536504,0
+MCD.US,D,19910816,000000,5.72731,5.72731,5.66329,5.68445,7130347.8533742,0
+MCD.US,D,19910819,000000,5.36981,5.57006,5.32713,5.50583,11998408.569111,0
+MCD.US,D,19910820,000000,5.54862,5.57006,5.42006,5.50583,8799094.4563228,0
+MCD.US,D,19910821,000000,5.66329,5.70597,5.61313,5.68445,7432994.8804771,0
+MCD.US,D,19910822,000000,5.72731,5.74885,5.68445,5.72731,4389198.3355665,0
+MCD.US,D,19910823,000000,5.68445,5.86334,5.66329,5.81308,7062663.4421111,0
+MCD.US,D,19910826,000000,5.81308,5.81308,5.7704,5.79194,2739471.8960774,0
+MCD.US,D,19910827,000000,5.79194,5.81308,5.74885,5.7704,5209865.4675045,0
+MCD.US,D,19910828,000000,5.7704,5.83433,5.74885,5.83433,4541916.8170052,0
+MCD.US,D,19910829,000000,5.83433,5.92796,5.81308,5.90613,4986659.4214024,0
+MCD.US,D,19910830,000000,5.86334,5.92796,5.79194,5.79194,2451934.6486919,0
+MCD.US,D,19910903,000000,5.79194,5.83433,5.7704,5.7704,3213298.360835,0
+MCD.US,D,19910904,000000,5.72731,5.74885,5.61313,5.64157,3317910.784973,0
+MCD.US,D,19910905,000000,5.61313,5.68445,5.5914,5.5914,6087597.1567828,0
+MCD.US,D,19910906,000000,5.5914,5.64157,5.50583,5.57006,5260771.6279841,0
+MCD.US,D,19910909,000000,5.5914,5.74885,5.5914,5.68445,2900582.5531292,0
+MCD.US,D,19910910,000000,5.7704,5.7704,5.66329,5.70597,6124518.0524745,0
+MCD.US,D,19910911,000000,5.72731,5.7704,5.66329,5.7704,3586987.0761424,0
+MCD.US,D,19910912,000000,5.79194,5.88489,5.7704,5.88489,5228882.5807428,0
+MCD.US,D,19910913,000000,5.88489,5.88489,5.74885,5.79194,4405424.4962897,0
+MCD.US,D,19910916,000000,5.7704,5.86334,5.7704,5.86334,2724369.2335431,0
+MCD.US,D,19910917,000000,5.81308,5.88489,5.79194,5.79194,4790299.3899466,0
+MCD.US,D,19910918,000000,5.7704,5.83433,5.72731,5.83433,3152326.4699738,0
+MCD.US,D,19910919,000000,5.83433,5.90613,5.79194,5.83433,4145291.4540534,0
+MCD.US,D,19910920,000000,5.86334,5.97044,5.81308,5.90613,7906821.3452347,0
+MCD.US,D,19910923,000000,5.90613,6.01333,5.88489,5.97044,5522023.0847073,0
+MCD.US,D,19910924,000000,5.99189,5.99189,5.88489,5.92796,5703274.3531864,0
+MCD.US,D,19910925,000000,6.01333,6.14926,5.97044,6.14926,9804931.3744056,0
+MCD.US,D,19910926,000000,6.19224,6.34951,6.08513,6.25627,13334861.010391,0
+MCD.US,D,19910927,000000,6.25627,6.34951,6.1703,6.23512,5708864.3921397,0
+MCD.US,D,19910930,000000,6.25627,6.32807,6.21378,6.21378,5373773.1775139,0
+MCD.US,D,19911001,000000,6.25627,6.28518,6.19224,6.19224,3235678.8514574,0
+MCD.US,D,19911002,000000,6.21378,6.34951,6.19224,6.28518,502918.45904138,0
+MCD.US,D,19911003,000000,6.25627,6.32807,6.19224,6.21378,4063615.6775598,0
+MCD.US,D,19911004,000000,6.23512,6.30682,6.1703,6.23512,3324069.1818337,0
+MCD.US,D,19911007,000000,6.21378,6.23512,6.14926,6.19224,2872615.0737748,0
+MCD.US,D,19911008,000000,6.21378,6.28518,6.14926,6.19224,4398704.8587047,0
+MCD.US,D,19911009,000000,6.1703,6.19224,6.08513,6.10638,2990652.5387168,0
+MCD.US,D,19911010,000000,6.10638,6.21378,6.06339,6.19224,3136661.5499749,0
+MCD.US,D,19911011,000000,6.23512,6.25627,6.1703,6.25627,3049949.8580691,0
+MCD.US,D,19911014,000000,6.25627,6.34951,6.23512,6.32807,3379445.9500393,0
+MCD.US,D,19911015,000000,6.30682,6.39249,6.21378,6.34951,4902183.54173,0
+MCD.US,D,19911016,000000,6.34951,6.41364,6.30682,6.41364,5546634.3038606,0
+MCD.US,D,19911017,000000,6.39249,6.52821,6.34951,6.48524,7808366.301217,0
+MCD.US,D,19911018,000000,6.52821,6.65677,6.50697,6.61398,8832656.0415923,0
+MCD.US,D,19911021,000000,6.63561,6.63561,6.34951,6.39249,4799247.7225818,0
+MCD.US,D,19911022,000000,6.39249,6.43508,6.21378,6.21378,4486536.9985782,0
+MCD.US,D,19911023,000000,6.19224,6.21378,6.01333,6.21378,8070170.864741,0
+MCD.US,D,19911024,000000,6.21378,6.21378,6.08513,6.1703,3692163.7912261,0
+MCD.US,D,19911025,000000,6.19224,6.19224,6.08513,6.08513,4581079.6253729,0
+MCD.US,D,19911028,000000,6.1703,6.25627,6.10638,6.1703,3515943.354457,0
+MCD.US,D,19911029,000000,6.21378,6.32807,6.1703,6.32807,4545276.1274275,0
+MCD.US,D,19911030,000000,6.32807,6.37115,6.23512,6.25627,3265884.1765257,0
+MCD.US,D,19911031,000000,6.25627,6.25627,6.14926,6.1703,3395673.1275031,0
+MCD.US,D,19911101,000000,6.21378,6.21378,6.06339,6.14926,4370179.1888475,0
+MCD.US,D,19911104,000000,6.14926,6.19224,6.06339,6.1703,3122111.9942415,0
+MCD.US,D,19911105,000000,6.14926,6.23512,6.14926,6.19224,2658352.276606,0
+MCD.US,D,19911106,000000,6.19224,6.34951,6.1703,6.23512,2492210.7878442,0
+MCD.US,D,19911107,000000,6.21378,6.30682,6.21378,6.25627,2692480.1863018,0
+MCD.US,D,19911108,000000,6.32807,6.32807,6.28518,6.32807,4969312.8127114,0
+MCD.US,D,19911111,000000,6.32807,6.39249,6.28518,6.30682,3075683.558671,0
+MCD.US,D,19911112,000000,6.32807,6.32807,6.23512,6.30682,4468076.0423621,0
+MCD.US,D,19911113,000000,6.30682,6.32807,6.25627,6.30682,4049072.222269,0
+MCD.US,D,19911114,000000,6.34951,6.37115,6.28518,6.32807,2936947.2917989,0
+MCD.US,D,19911115,000000,6.32807,6.32807,6.06339,6.06339,4136900.2951808,0
+MCD.US,D,19911118,000000,6.08513,6.21378,5.99189,6.21378,7018465.7350718,0
+MCD.US,D,19911119,000000,6.14926,6.14926,6.01333,6.10638,5183572.5596591,0
+MCD.US,D,19911120,000000,6.19224,6.19224,5.97044,5.97044,5264690.1456497,0
+MCD.US,D,19911121,000000,5.97044,6.08513,5.94901,6.06339,3353156.0924154,0
+MCD.US,D,19911122,000000,6.06339,6.06339,5.90613,5.99189,2910094.1599697,0
+MCD.US,D,19911125,000000,5.94901,5.99189,5.83433,5.99189,3307281.7803861,0
+MCD.US,D,19911126,000000,6.03487,6.08513,5.97044,6.06339,3531610.3079368,0
+MCD.US,D,19911127,000000,6.01333,6.06339,5.99189,6.01333,1881884.8851881,0
+MCD.US,D,19911129,000000,5.97044,6.01333,5.97044,5.97044,1537282.0637218,0
+MCD.US,D,19911202,000000,5.92796,6.10638,5.88489,6.08513,2894433.3069325,0
+MCD.US,D,19911203,000000,6.03487,6.08513,5.97044,6.01333,3334134.9122153,0
+MCD.US,D,19911204,000000,6.06339,6.06339,5.97044,6.01333,3245743.5650984,0
+MCD.US,D,19911205,000000,5.97044,5.99189,5.90613,5.97044,2441864.8513485,0
+MCD.US,D,19911206,000000,5.97044,6.12752,5.94901,6.10638,2802686.716355,0
+MCD.US,D,19911209,000000,6.08513,6.1703,6.03487,6.14926,2958205.3009725,0
+MCD.US,D,19911210,000000,6.10638,6.21378,6.10638,6.1703,2761290.1292349,0
+MCD.US,D,19911211,000000,6.21378,6.21378,6.06339,6.08513,2649402.9272303,0
+MCD.US,D,19911212,000000,6.10638,6.1703,6.10638,6.14926,2510676.8277625,0
+MCD.US,D,19911213,000000,6.21378,6.25627,6.1703,6.21378,4611288.0006626,0
+MCD.US,D,19911216,000000,6.30682,6.41364,6.12752,6.37115,5803410.0691556,0
+MCD.US,D,19911217,000000,6.41364,6.45662,6.37115,6.41364,4672825.1992098,0
+MCD.US,D,19911218,000000,6.43508,6.48524,6.39249,6.45662,3759850.23597,0
+MCD.US,D,19911219,000000,6.43508,6.52821,6.41364,6.50697,7204196.7619407,0
+MCD.US,D,19911220,000000,6.61398,6.63561,6.52821,6.61398,10057786.588554,0
+MCD.US,D,19911223,000000,6.57149,6.81402,6.54976,6.72856,5475587.5319538,0
+MCD.US,D,19911224,000000,6.77144,7.07879,6.7498,6.97149,8556307.006037,0
+MCD.US,D,19911226,000000,6.83566,7.01438,6.83566,7.01438,3670348.6082899,0
+MCD.US,D,19911227,000000,6.97149,6.97149,6.8573,6.89989,3134423.7042607,0
+MCD.US,D,19911230,000000,6.97149,7.01438,6.92851,6.97149,7250625.1975112,0
+MCD.US,D,19911231,000000,6.95025,7.07879,6.7498,6.7498,6557501.0369129,0
+MCD.US,D,19920102,000000,6.83566,7.03581,6.79298,6.97149,6120598.5180684,0
+MCD.US,D,19920103,000000,6.95025,7.05706,6.92851,6.99314,4495485.3312135,0
+MCD.US,D,19920106,000000,7.03581,7.19318,6.97149,7.1504,9564378.7196125,0
+MCD.US,D,19920107,000000,7.10034,7.30078,7.10034,7.30078,8025419.0341605,0
+MCD.US,D,19920108,000000,7.17184,7.35006,7.17184,7.30078,9096706.5847541,0
+MCD.US,D,19920109,000000,7.27924,7.61472,7.27924,7.61472,11442347.120616,0
+MCD.US,D,19920110,000000,7.52228,7.57214,7.41497,7.45766,7334538.819719,0
+MCD.US,D,19920113,000000,7.41497,7.4792,7.39303,7.45766,4090469.8261295,0
+MCD.US,D,19920114,000000,7.43632,7.63656,7.43632,7.63656,5779916.2477488,0
+MCD.US,D,19920115,000000,7.59348,7.65829,7.50074,7.50074,6593866.7923229,0
+MCD.US,D,19920116,000000,7.27924,7.45766,7.10034,7.25771,9434033.6116132,0
+MCD.US,D,19920117,000000,7.25771,7.27924,7.1504,7.27924,6178219.2324308,0
+MCD.US,D,19920120,000000,7.25771,7.41497,7.19318,7.37199,2996805.8518754,0
+MCD.US,D,19920121,000000,7.41497,7.59348,7.39303,7.52228,5814035.0067807,0
+MCD.US,D,19920122,000000,7.45766,7.72203,7.45766,7.65829,5885643.0194118,0
+MCD.US,D,19920123,000000,7.61472,7.72203,7.55071,7.57214,5662439.0067907,0
+MCD.US,D,19920124,000000,7.45766,7.69989,7.45766,7.61472,4968198.4651864,0
+MCD.US,D,19920127,000000,7.63656,7.69989,7.55071,7.55071,4216895.3997227,0
+MCD.US,D,19920128,000000,7.57214,7.74475,7.57214,7.72203,4190040.2344127,0
+MCD.US,D,19920129,000000,7.63656,7.99299,7.45766,7.50074,7801092.5400907,0
+MCD.US,D,19920130,000000,7.63656,7.90045,7.57214,7.85834,8843287.07966,0
+MCD.US,D,19920131,000000,7.8375,7.87901,7.72203,7.72203,5471114.8907469,0
+MCD.US,D,19920203,000000,7.67925,7.81517,7.63656,7.79304,4169904.7066875,0
+MCD.US,D,19920204,000000,7.74475,7.79304,7.61472,7.72203,4766248.3947772,0
+MCD.US,D,19920205,000000,7.67925,7.85834,7.67925,7.74475,5323424.1907968,0
+MCD.US,D,19920206,000000,7.72203,7.81517,7.67925,7.72203,2422278.3634625,0
+MCD.US,D,19920207,000000,7.77307,7.8375,7.65829,7.77307,3965724.9244877,0
+MCD.US,D,19920210,000000,7.77307,7.77307,7.65829,7.69989,2991768.9197228,0
+MCD.US,D,19920211,000000,7.65829,7.72203,7.55071,7.63656,2754576.5920925,0
+MCD.US,D,19920212,000000,7.52228,7.85834,7.52228,7.79304,3595941.5092203,0
+MCD.US,D,19920213,000000,7.74475,7.87901,7.69989,7.74475,4319275.0618487,0
+MCD.US,D,19920214,000000,7.65829,7.72203,7.55071,7.61472,3986419.6594562,0
+MCD.US,D,19920218,000000,7.55071,7.65829,7.25771,7.35006,3698316.0876442,0
+MCD.US,D,19920219,000000,7.25771,7.30078,7.21473,7.27924,4058582.812369,0
+MCD.US,D,19920220,000000,7.32164,7.52228,7.32164,7.4792,5508033.7529577,0
+MCD.US,D,19920221,000000,7.45766,7.65829,7.41497,7.61472,6201714.0705782,0
+MCD.US,D,19920224,000000,7.59348,7.72203,7.57214,7.67925,3471752.7646007,0
+MCD.US,D,19920225,000000,7.63656,7.65829,7.50074,7.55071,3382247.0699587,0
+MCD.US,D,19920226,000000,7.27924,7.37199,7.19318,7.27924,8668746.2981021,0
+MCD.US,D,19920227,000000,7.32164,7.35006,7.25771,7.25771,6287863.5050192,0
+MCD.US,D,19920228,000000,7.27924,7.30078,7.17184,7.19318,6349400.7035664,0
+MCD.US,D,19920302,000000,7.25771,7.39303,7.23567,7.32164,4303048.9011255,0
+MCD.US,D,19920303,000000,7.41497,7.4792,7.27924,7.27924,5407896.0035076,0
+MCD.US,D,19920304,000000,7.30078,7.35006,7.23567,7.23567,4800925.3443122,0
+MCD.US,D,19920305,000000,7.19318,7.27924,7.03581,7.10034,5085113.4486797,0
+MCD.US,D,19920306,000000,7.17184,7.23567,6.99314,7.10034,5043713.8113383,0
+MCD.US,D,19920309,000000,7.1504,7.1504,6.99314,7.12876,4073123.2174385,0
+MCD.US,D,19920310,000000,7.07879,7.17184,7.05706,7.10034,5623836.4224069,0
+MCD.US,D,19920311,000000,7.17184,7.43632,7.17184,7.39303,4918969.9264372,0
+MCD.US,D,19920312,000000,7.43632,7.59348,7.27924,7.59348,6690642.1811295,0
+MCD.US,D,19920313,000000,7.59348,7.67925,7.57214,7.57214,3881247.0113344,0
+MCD.US,D,19920316,000000,7.57214,7.57214,7.50074,7.55071,3061699.3106237,0
+MCD.US,D,19920317,000000,7.55071,7.63656,7.52228,7.61472,2863102.4501941,0
+MCD.US,D,19920318,000000,7.63656,7.87901,7.59348,7.85834,5957804.1388437,0
+MCD.US,D,19920319,000000,7.85834,7.87901,7.69989,7.72203,4840649.393404,0
+MCD.US,D,19920320,000000,7.72203,7.72203,7.61472,7.65829,7518586.1244151,0
+MCD.US,D,19920323,000000,7.57214,7.59348,7.50074,7.57214,3196516.0430897,0
+MCD.US,D,19920324,000000,7.67925,7.72203,7.39303,7.45766,5337413.5225465,0
+MCD.US,D,19920325,000000,7.32164,7.45766,7.27924,7.37199,5122597.6185767,0
+MCD.US,D,19920326,000000,7.39303,7.45766,7.35006,7.45766,2922399.7695462,0
+MCD.US,D,19920327,000000,7.43632,7.43632,7.25771,7.27924,2306484.8446773,0
+MCD.US,D,19920330,000000,7.27924,7.32164,7.03581,7.19318,2346765.0507914,0
+MCD.US,D,19920331,000000,7.17184,7.19318,7.07879,7.07879,5270843.4588084,0
+MCD.US,D,19920401,000000,7.01438,7.19318,6.99314,7.19318,5548871.1328343,0
+MCD.US,D,19920402,000000,7.21473,7.27924,7.17184,7.21473,4217454.6069661,0
+MCD.US,D,19920403,000000,7.25771,7.43632,7.23567,7.35006,4661073.7131744,0
+MCD.US,D,19920406,000000,7.39303,7.4792,7.30078,7.4792,3698877.3283686,0
+MCD.US,D,19920407,000000,7.45766,7.4792,7.37199,7.41497,4861347.1785938,0
+MCD.US,D,19920408,000000,7.35006,7.43632,7.30078,7.37199,6040044.2062829,0
+MCD.US,D,19920409,000000,7.39303,7.52228,7.35006,7.4792,4662196.1946231,0
+MCD.US,D,19920410,000000,7.55071,7.61472,7.41497,7.43632,3624472.2627798,0
+MCD.US,D,19920413,000000,7.43632,7.43632,7.19318,7.25771,2411095.2353345,0
+MCD.US,D,19920414,000000,7.27924,7.39303,7.25771,7.39303,5276436.547983,0
+MCD.US,D,19920415,000000,7.50074,7.59348,7.4792,7.50074,6010394.0214962,0
+MCD.US,D,19920416,000000,7.50074,7.59348,7.4792,7.55071,5518666.8245063,0
+MCD.US,D,19920420,000000,7.50074,7.55071,7.32164,7.35006,3651888.6688142,0
+MCD.US,D,19920421,000000,7.35006,7.35006,7.12876,7.25771,3338049.3629193,0
+MCD.US,D,19920422,000000,7.27924,7.32164,7.19318,7.27924,2552627.5384238,0
+MCD.US,D,19920423,000000,7.27924,7.55071,7.17184,7.52228,4869181.163704,0
+MCD.US,D,19920424,000000,7.67925,7.87901,7.65829,7.81517,9855277.3109013,0
+MCD.US,D,19920427,000000,7.81517,7.85834,7.72203,7.74475,7109091.8776814,0
+MCD.US,D,19920428,000000,7.79304,7.81517,7.72203,7.81517,4659957.3321685,0
+MCD.US,D,19920429,000000,7.81517,7.99299,7.81517,7.97155,5222172.0938217,0
+MCD.US,D,19920430,000000,7.87901,7.94411,7.85834,7.87901,3923205.8559191,0
+MCD.US,D,19920501,000000,7.81517,7.8375,7.61472,7.69989,4332131.7447453,0
+MCD.US,D,19920504,000000,7.69989,7.77307,7.69989,7.74475,4076483.5446012,0
+MCD.US,D,19920505,000000,7.72203,7.8375,7.72203,7.77307,3709506.3329552,0
+MCD.US,D,19920506,000000,7.81517,7.92267,7.79304,7.85834,3143933.2776203,0
+MCD.US,D,19920507,000000,7.90045,7.92267,7.8375,7.87901,3948375.2655753,0
+MCD.US,D,19920508,000000,7.94411,7.97155,7.87901,7.90045,3679855.131428,0
+MCD.US,D,19920511,000000,7.90045,8.10109,7.90045,8.07993,4051868.258486,0
+MCD.US,D,19920512,000000,7.94411,8.01572,7.81517,7.8375,3425882.5195333,0
+MCD.US,D,19920513,000000,7.87901,7.90045,7.77307,7.81517,4229201.0092993,0
+MCD.US,D,19920514,000000,7.85834,7.85834,7.69989,7.74475,3374413.0848485,0
+MCD.US,D,19920515,000000,7.65829,7.69989,7.59348,7.65829,5030291.8207557,0
+MCD.US,D,19920518,000000,7.72203,7.85834,7.72203,7.77307,3080154.1663971,0
+MCD.US,D,19920519,000000,7.77307,7.97155,7.77307,7.94411,5402866.188538,0
+MCD.US,D,19920520,000000,7.99299,8.32278,7.97155,8.19412,8929439.5643223,0
+MCD.US,D,19920521,000000,8.21606,8.30173,8.14436,8.30173,7717181.9681042,0
+MCD.US,D,19920522,000000,8.21606,8.2377,8.12321,8.14436,5126513.0860211,0
+MCD.US,D,19920526,000000,8.12321,8.14436,7.97155,7.99299,3402380.5642028,0
+MCD.US,D,19920527,000000,7.94411,8.07993,7.90045,8.01572,6112204.3089744,0
+MCD.US,D,19920528,000000,8.05939,8.34422,8.01572,8.25865,5307764.3545,0
+MCD.US,D,19920529,000000,8.21606,8.36526,8.19412,8.32278,7137620.59776,0
+MCD.US,D,19920601,000000,8.30173,8.43696,8.25865,8.36526,5715581.9962439,0
+MCD.US,D,19920602,000000,8.36526,8.43696,8.34422,8.41503,4244310.7890167,0
+MCD.US,D,19920603,000000,8.39546,8.39546,8.2377,8.2377,3494688.3955045,0
+MCD.US,D,19920604,000000,8.28087,8.28087,8.12321,8.1654,3977467.2598592,0
+MCD.US,D,19920605,000000,8.1654,8.32278,8.07993,8.25865,3719572.0633369,0
+MCD.US,D,19920608,000000,8.28087,8.28087,8.14436,8.25865,2587309.5716609,0
+MCD.US,D,19920609,000000,8.25865,8.25865,8.10109,8.14436,1997124.2804321,0
+MCD.US,D,19920610,000000,8.14436,8.14436,8.01572,8.03755,3114842.3000769,0
+MCD.US,D,19920611,000000,8.07993,8.10109,7.81517,7.90045,5338534.9872546,0
+MCD.US,D,19920612,000000,8.03755,8.03755,7.92267,7.94411,4386955.4061502,0
+MCD.US,D,19920615,000000,7.94411,7.99299,7.8375,7.94411,3091338.3112655,0
+MCD.US,D,19920616,000000,7.97155,8.01572,7.92267,7.97155,2419484.3607262,0
+MCD.US,D,19920617,000000,7.92267,7.94411,7.81517,7.87901,3237915.680431,0
+MCD.US,D,19920618,000000,7.85834,8.01572,7.79304,7.99299,4518984.2363226,0
+MCD.US,D,19920619,000000,8.03755,8.10109,8.03755,8.07993,7995770.8828546,0
+MCD.US,D,19920622,000000,8.05939,8.12321,7.92267,8.03755,4708622.5967125,0
+MCD.US,D,19920623,000000,8.03755,8.07993,7.99299,8.05939,4052987.6897134,0
+MCD.US,D,19920624,000000,8.05939,8.14436,8.01572,8.07993,2673461.0395827,0
+MCD.US,D,19920625,000000,8.07993,8.2377,8.07993,8.1654,3734677.7760925,0
+MCD.US,D,19920626,000000,8.10109,8.21606,8.10109,8.19412,2453050.0129575,0
+MCD.US,D,19920629,000000,8.19412,8.39546,8.19412,8.36526,3346440.5217921,0
+MCD.US,D,19920630,000000,8.25865,8.32278,8.1654,8.1654,3828658.1454223,0
+MCD.US,D,19920701,000000,8.19412,8.30173,8.10109,8.30173,5543835.2174223,0
+MCD.US,D,19920702,000000,8.25865,8.36526,8.21606,8.25865,4606812.3092343,0
+MCD.US,D,19920706,000000,8.25865,8.25865,8.03755,8.21606,5365945.2928463,0
+MCD.US,D,19920707,000000,8.32278,8.32278,7.97155,8.01572,5738519.6606288,0
+MCD.US,D,19920708,000000,7.97155,7.99299,7.77307,7.8375,6293459.6444151,0
+MCD.US,D,19920709,000000,7.92267,8.10109,7.90045,8.10109,4739392.2127266,0
+MCD.US,D,19920710,000000,8.12321,8.34422,8.07993,8.34422,4432274.5778977,0
+MCD.US,D,19920713,000000,8.34422,8.39546,8.21606,8.25865,2905618.4685413,0
+MCD.US,D,19920714,000000,8.25865,8.25865,8.10109,8.19412,2604650.0799092,0
+MCD.US,D,19920715,000000,8.21606,8.2377,8.14436,8.19412,2881007.2493881,0
+MCD.US,D,19920716,000000,8.12321,8.21606,8.10109,8.19412,3094705.7556115,0
+MCD.US,D,19920717,000000,8.1654,8.21606,8.05939,8.19412,5072253.7155619,0
+MCD.US,D,19920720,000000,7.90045,8.05939,7.90045,7.99299,3797335.4226075,0
+MCD.US,D,19920721,000000,8.03755,8.14436,8.01572,8.10109,3162395.2505769,0
+MCD.US,D,19920722,000000,7.94411,7.99299,7.8375,7.92267,6600019.088741,0
+MCD.US,D,19920723,000000,7.99299,8.03755,7.43632,7.52228,9131387.6012507,0
+MCD.US,D,19920724,000000,7.59348,7.79304,7.57214,7.77307,7157763.2426682,0
+MCD.US,D,19920727,000000,7.74475,7.77307,7.65829,7.74475,3099741.6710235,0
+MCD.US,D,19920728,000000,7.74475,7.85834,7.72203,7.8375,4719252.6180398,0
+MCD.US,D,19920729,000000,7.85834,7.97155,7.8375,7.94411,5824668.0783293,0
+MCD.US,D,19920730,000000,7.90045,7.94411,7.85834,7.87901,3795647.6334727,0
+MCD.US,D,19920731,000000,7.8375,7.8375,7.72203,7.79304,3638459.5610485,0
+MCD.US,D,19920803,000000,7.63656,7.65829,7.50074,7.59348,9837935.7859126,0
+MCD.US,D,19920804,000000,7.63656,7.63656,7.55071,7.59348,5914173.7729713,0
+MCD.US,D,19920805,000000,7.59348,7.61472,7.57214,7.61472,3192040.3516614,0
+MCD.US,D,19920806,000000,7.61472,7.65829,7.45766,7.55071,4209625.7055582,0
+MCD.US,D,19920807,000000,7.59348,7.67925,7.50074,7.50074,4628067.2681867,0
+MCD.US,D,19920810,000000,7.50074,7.50074,7.39303,7.43632,3396791.54199,0
+MCD.US,D,19920811,000000,7.4792,7.63656,7.37199,7.63656,3936068.6392583,0
+MCD.US,D,19920812,000000,7.63656,7.72203,7.61472,7.61472,3440982.1318462,0
+MCD.US,D,19920813,000000,7.65829,7.69989,7.59348,7.61472,3936631.9134635,0
+MCD.US,D,19920814,000000,7.59348,7.63656,7.50074,7.52228,4774075.2627043,0
+MCD.US,D,19920817,000000,7.55071,7.59348,7.50074,7.55071,6051793.6588374,0
+MCD.US,D,19920818,000000,7.55071,7.69989,7.52228,7.67925,2760168.6645268,0
+MCD.US,D,19920819,000000,7.65829,7.67925,7.61472,7.61472,2215296.4446028,0
+MCD.US,D,19920820,000000,7.63656,7.69989,7.59348,7.69989,2538085.0998733,0
+MCD.US,D,19920821,000000,7.74475,7.74475,7.50074,7.55071,6083120.4486142,0
+MCD.US,D,19920824,000000,7.41497,7.50074,7.39303,7.43632,3306722.5731427,0
+MCD.US,D,19920825,000000,7.45766,7.45766,7.30078,7.41497,3354836.7643669,0
+MCD.US,D,19920826,000000,7.45766,7.59348,7.41497,7.57214,2728288.7679494,0
+MCD.US,D,19920827,000000,7.77307,7.77307,7.63656,7.67925,3877329.5104091,0
+MCD.US,D,19920828,000000,7.67925,7.67925,7.57214,7.59348,2053625.5635673,0
+MCD.US,D,19920831,000000,7.59348,7.61472,7.52228,7.55071,1475749.9488769,0
+MCD.US,D,19920901,000000,7.55071,7.57214,7.45766,7.4792,2599613.1477566,0
+MCD.US,D,19920902,000000,7.52228,7.59348,7.45766,7.57214,3467276.0564319,0
+MCD.US,D,19920903,000000,7.72203,7.77307,7.61472,7.72203,3733558.3448652,0
+MCD.US,D,19920904,000000,7.72203,7.74475,7.50074,7.57214,3184213.4837343,0
+MCD.US,D,19920908,000000,7.57214,7.69989,7.52228,7.67925,4426118.2145179,0
+MCD.US,D,19920909,000000,7.67925,7.79304,7.67925,7.74475,3919283.2712915,0
+MCD.US,D,19920910,000000,7.77307,7.77307,7.65829,7.72203,4880365.3085725,0
+MCD.US,D,19920911,000000,7.74475,7.8375,7.72203,7.77307,2376411.1686164,0
+MCD.US,D,19920914,000000,7.85834,8.05939,7.81517,8.05939,7584599.0143907,0
+MCD.US,D,19920915,000000,7.99299,8.03755,7.92267,7.94411,3551189.6786397,0
+MCD.US,D,19920916,000000,7.90045,7.99299,7.87901,7.92267,2718215.9203847,0
+MCD.US,D,19920917,000000,7.90045,7.94411,7.85834,7.90045,1982019.584417,0
+MCD.US,D,19920918,000000,7.92267,7.97155,7.87901,7.92267,4983857.2847428,0
+MCD.US,D,19920921,000000,7.94411,8.01572,7.90045,7.94411,2185647.2765565,0
+MCD.US,D,19920922,000000,7.85834,7.90045,7.81517,7.85834,2753455.1273843,0
+MCD.US,D,19920923,000000,7.8375,7.92267,7.8375,7.90045,2537524.8758896,0
+MCD.US,D,19920924,000000,7.97155,7.97155,7.92267,7.94411,1944541.5149628,0
+MCD.US,D,19920925,000000,7.97155,7.97155,7.81517,7.8375,1976982.6522644,0
+MCD.US,D,19920928,000000,7.79304,7.92267,7.79304,7.92267,1890278.0775416,0
+MCD.US,D,19920929,000000,7.90045,7.92267,7.85834,7.90045,1835453.3993964,0
+MCD.US,D,19920930,000000,7.87901,7.94411,7.87901,7.87901,3057779.7762174,0
+MCD.US,D,19921001,000000,7.90045,7.90045,7.8375,7.87901,2807162.4077833,0
+MCD.US,D,19921002,000000,7.87901,7.90045,7.79304,7.79304,5094629.1224819,0
+MCD.US,D,19921005,000000,7.77307,7.77307,7.25771,7.61472,6414292.1288338,0
+MCD.US,D,19921006,000000,7.69989,7.69989,7.59348,7.61472,2802129.5425924,0
+MCD.US,D,19921007,000000,7.65829,7.74475,7.52228,7.52228,2849677.4093901,0
+MCD.US,D,19921008,000000,7.59348,7.69989,7.55071,7.67925,2723809.0095594,0
+MCD.US,D,19921009,000000,7.67925,7.67925,7.55071,7.63656,1310158.5166945,0
+MCD.US,D,19921012,000000,7.63656,7.77307,7.63656,7.72203,1564129.0951084,0
+MCD.US,D,19921013,000000,7.69989,7.72203,7.63656,7.67925,2110688.0874266,0
+MCD.US,D,19921014,000000,7.65829,7.72203,7.55071,7.63656,1974189.6662686,0
+MCD.US,D,19921015,000000,7.55071,7.65829,7.55071,7.55071,2187886.1390111,0
+MCD.US,D,19921016,000000,7.57214,7.65829,7.52228,7.55071,4212421.7417753,0
+MCD.US,D,19921019,000000,7.50074,7.55071,7.4792,7.55071,3887401.3412333,0
+MCD.US,D,19921020,000000,7.59348,7.65829,7.57214,7.61472,3203791.8376968,0
+MCD.US,D,19921021,000000,7.61472,7.69989,7.57214,7.57214,3397346.6822716,0
+MCD.US,D,19921022,000000,7.55071,7.63656,7.50074,7.61472,3107007.2982264,0
+MCD.US,D,19921023,000000,7.65829,7.67925,7.63656,7.63656,3317353.6112104,0
+MCD.US,D,19921026,000000,7.65829,7.87901,7.63656,7.87901,4447939.4978967,0
+MCD.US,D,19921027,000000,7.92267,8.12321,7.92267,8.12321,7011753.2146697,0
+MCD.US,D,19921028,000000,8.10109,8.14436,8.05939,8.10109,5245665.9152285,0
+MCD.US,D,19921029,000000,8.14436,8.19412,8.12321,8.19412,3211061.5318613,0
+MCD.US,D,19921030,000000,8.1654,8.19412,8.05939,8.14436,3838730.992987,0
+MCD.US,D,19921102,000000,8.12321,8.2377,8.12321,8.1654,2927995.9089423,0
+MCD.US,D,19921103,000000,8.21606,8.21606,8.12321,8.21606,2237677.9519656,0
+MCD.US,D,19921104,000000,8.19412,8.21606,8.03755,8.07993,2086634.0420359,0
+MCD.US,D,19921105,000000,8.07993,8.14436,8.05939,8.12321,1792938.3977896,0
+MCD.US,D,19921106,000000,8.12321,8.21606,8.05939,8.19412,1396311.0013569,0
+MCD.US,D,19921109,000000,8.19412,8.21606,8.10109,8.10109,2700872.361915,0
+MCD.US,D,19921110,000000,8.10109,8.21606,8.07993,8.14436,3114842.3000769,0
+MCD.US,D,19921111,000000,8.1654,8.39546,8.14436,8.34422,5656841.8506542,0
+MCD.US,D,19921112,000000,8.36526,8.36526,8.21606,8.28087,3211061.5318613,0
+MCD.US,D,19921113,000000,8.28087,8.30173,8.19412,8.2377,2752337.7296379,0
+MCD.US,D,19921116,000000,8.25865,8.43696,8.21606,8.39546,3699437.5523523,0
+MCD.US,D,19921117,000000,8.524,8.54544,8.47827,8.50256,7353557.966438,0
+MCD.US,D,19921118,000000,8.47827,8.54544,8.47827,8.50256,3964039.1688339,0
+MCD.US,D,19921119,000000,8.56551,8.72189,8.524,8.65846,7564460.4364442,0
+MCD.US,D,19921120,000000,8.68137,8.68137,8.524,8.56551,9135862.2759386,0
+MCD.US,D,19921123,000000,8.54544,8.56551,8.45968,8.54544,3071209.9007237,0
+MCD.US,D,19921124,000000,8.50256,8.78769,8.50256,8.68137,4329340.7922305,0
+MCD.US,D,19921125,000000,8.63612,8.78769,8.54544,8.54544,4136339.0544564,0
+MCD.US,D,19921127,000000,8.56551,8.81011,8.56551,8.70222,2282987.9730491,0
+MCD.US,D,19921130,000000,8.74471,8.74471,8.68137,8.70222,3998168.0952703,0
+MCD.US,D,19921201,000000,8.74471,8.85821,8.65846,8.70222,5049313.0009557,0
+MCD.US,D,19921202,000000,8.70222,8.72189,8.68137,8.70222,3305048.0016337,0
+MCD.US,D,19921203,000000,8.68137,8.70222,8.68137,8.70222,2377531.6165841,0
+MCD.US,D,19921204,000000,8.68137,8.76556,8.65846,8.68137,2827304.0359509,0
+MCD.US,D,19921207,000000,8.70222,8.74471,8.68137,8.72189,2285781.9757853,0
+MCD.US,D,19921208,000000,8.72189,8.81011,8.70222,8.81011,2841849.5247226,0
+MCD.US,D,19921209,000000,8.76556,8.81011,8.70222,8.70222,1682172.660493,0
+MCD.US,D,19921210,000000,8.72189,8.74471,8.63612,8.72189,2834014.522872,0
+MCD.US,D,19921211,000000,8.70222,8.72189,8.63612,8.68137,2601297.88667,0
+MCD.US,D,19921214,000000,8.65846,8.70222,8.58715,8.58715,2990092.314733,0
+MCD.US,D,19921215,000000,8.56551,8.65846,8.47827,8.47827,4157041.9233484,0
+MCD.US,D,19921216,000000,8.524,8.524,8.36526,8.41503,3211061.5318613,0
+MCD.US,D,19921217,000000,8.43696,8.54544,8.43696,8.50256,2863664.7076588,0
+MCD.US,D,19921218,000000,8.56551,8.76556,8.524,8.76556,8406387.6110368,0
+MCD.US,D,19921221,000000,8.65846,8.81011,8.65846,8.72189,4667792.334019,0
+MCD.US,D,19921222,000000,8.76556,8.76556,8.58715,8.72189,4325423.2913052,0
+MCD.US,D,19921223,000000,8.68137,8.83981,8.68137,8.83981,3146728.2970969,0
+MCD.US,D,19921224,000000,8.76556,8.81011,8.65846,8.68137,1111564.7064863,0
+MCD.US,D,19921228,000000,8.76556,8.90109,8.72189,8.87965,2943660.8289413,0
+MCD.US,D,19921229,000000,8.87965,8.94643,8.72189,8.74471,3345881.3145486,0
+MCD.US,D,19921230,000000,8.74471,8.74471,8.63612,8.68137,1771120.1646321,0
+MCD.US,D,19921231,000000,8.70222,8.72189,8.63612,8.65846,2695840.5134646,0
+MCD.US,D,19930104,000000,8.68137,8.74471,8.65846,8.70222,3100296.8113052,0
+MCD.US,D,19930105,000000,8.68137,8.70222,8.63612,8.65846,3509791.0580389,0
+MCD.US,D,19930106,000000,8.65846,8.74471,8.65846,8.70222,3225049.8468705,0
+MCD.US,D,19930107,000000,8.68137,8.72189,8.61645,8.65846,4265006.5407256,0
+MCD.US,D,19930108,000000,8.61645,8.78769,8.61645,8.78769,3536083.9658842,0
+MCD.US,D,19930111,000000,8.76556,8.78769,8.72189,8.74471,2215296.4446028,0
+MCD.US,D,19930112,000000,8.72189,8.74471,8.65846,8.68137,3329660.2375276,0
+MCD.US,D,19930113,000000,8.65846,8.78769,8.65846,8.76556,3807963.4104538,0
+MCD.US,D,19930114,000000,8.81011,8.87965,8.72189,8.87965,3336368.6909678,0
+MCD.US,D,19930115,000000,8.87965,8.94643,8.74471,8.78769,6380171.3363209,0
+MCD.US,D,19930118,000000,8.74471,8.76556,8.72189,8.76556,1849996.8546872,0
+MCD.US,D,19930119,000000,8.76556,8.81011,8.72189,8.76556,2858066.5347819,0
+MCD.US,D,19930120,000000,8.78769,8.78769,8.72189,8.72189,2733876.7734219,0
+MCD.US,D,19930121,000000,8.72189,8.81011,8.72189,8.78769,1637415.7462102,0
+MCD.US,D,19930122,000000,8.76556,8.78769,8.50256,8.58715,2526335.6473187,0
+MCD.US,D,19930125,000000,8.58715,8.72189,8.58715,8.63612,4223606.9033842,0
+MCD.US,D,19930126,000000,8.65846,8.70222,8.524,8.56551,3148412.0192698,0
+MCD.US,D,19930127,000000,8.54544,8.56551,8.28087,8.50256,5268607.6465752,0
+MCD.US,D,19930128,000000,8.74471,8.74471,8.63612,8.65846,7344052.4600402,0
+MCD.US,D,19930129,000000,8.70222,8.74471,8.61645,8.63612,3697757.8971412,0
+MCD.US,D,19930201,000000,8.68137,8.76556,8.63612,8.74471,3451048.8789683,0
+MCD.US,D,19930202,000000,8.74471,8.99,8.72189,8.92283,6417090.1985317,0
+MCD.US,D,19930203,000000,8.90109,8.96619,8.85821,8.90109,3786144.1605559,0
+MCD.US,D,19930204,000000,8.99,9.23097,8.92283,9.16577,5589151.3389484,0
+MCD.US,D,19930205,000000,9.12406,9.16577,8.99,9.05974,4377449.8997524,0
+MCD.US,D,19930208,000000,9.008,9.03692,8.96619,8.96619,3348121.1937437,0
+MCD.US,D,19930209,000000,8.96619,8.96619,8.81011,8.83981,3903623.4349948,0
+MCD.US,D,19930210,000000,8.87965,8.94643,8.85821,8.92283,2465914.8297775,0
+MCD.US,D,19930211,000000,8.92283,9.008,8.83981,8.87965,2940304.5687402,0
+MCD.US,D,19930212,000000,8.85821,8.87965,8.81011,8.81011,2586751.3811579,0
+MCD.US,D,19930216,000000,8.83981,8.87965,8.63612,8.65846,8517146.2311502,0
+MCD.US,D,19930217,000000,8.63612,8.65846,8.524,8.61645,7358034.6746068,0
+MCD.US,D,19930218,000000,8.65846,8.68137,8.524,8.63612,4053548.9304377,0
+MCD.US,D,19930219,000000,8.68137,8.78769,8.63612,8.78769,6253742.7125063,0
+MCD.US,D,19930222,000000,8.81011,8.94643,8.81011,8.92283,6386323.6327391,0
+MCD.US,D,19930223,000000,8.92283,8.94643,8.81011,8.85821,5669146.4434904,0
+MCD.US,D,19930224,000000,8.83981,8.87965,8.78769,8.81011,4524576.3087568,0
+MCD.US,D,19930225,000000,8.81011,9.008,8.78769,8.99,6084236.8296201,0
+MCD.US,D,19930226,000000,9.008,9.008,8.90109,8.99,3270915.0082356,0
+MCD.US,D,19930301,000000,8.96619,8.99,8.81011,8.81011,2477669.3660343,0
+MCD.US,D,19930302,000000,8.85821,9.10104,8.83981,9.10104,3749781.4553671,0
+MCD.US,D,19930303,000000,9.10104,9.12406,9.03692,9.08058,3598181.3884153,0
+MCD.US,D,19930304,000000,9.10104,9.18779,9.08058,9.16577,3026452.9864408,0
+MCD.US,D,19930305,000000,9.18779,9.20962,9.08058,9.12406,3778867.3492083,0
+MCD.US,D,19930308,000000,9.14471,9.32322,9.12406,9.32322,4471990.4930661,0
+MCD.US,D,19930309,000000,9.25909,9.45865,9.23097,9.36817,5112524.7710119,0
+MCD.US,D,19930310,000000,9.28153,9.36817,9.23097,9.34456,2527455.0785461,0
+MCD.US,D,19930311,000000,9.34456,9.41243,9.23097,9.30365,2966040.3028231,0
+MCD.US,D,19930312,000000,9.05974,9.28153,9.05974,9.14471,4000401.8740227,0
+MCD.US,D,19930315,000000,9.18779,9.25909,9.16577,9.25909,2371378.3034256,0
+MCD.US,D,19930316,000000,9.30365,9.34456,9.28153,9.32322,2268999.6580399,0
+MCD.US,D,19930317,000000,9.28153,9.36817,9.28153,9.32322,3471192.5406168,0
+MCD.US,D,19930318,000000,9.34456,9.48029,9.32322,9.43112,4510036.9204278,0
+MCD.US,D,19930319,000000,9.48029,9.54619,9.43112,9.50389,8435471.4713971,0
+MCD.US,D,19930322,000000,9.45865,9.50389,9.43112,9.43112,4512828.8896832,0
+MCD.US,D,19930323,000000,9.45865,9.45865,9.38686,9.41243,3715656.5958925,0
+MCD.US,D,19930324,000000,9.38686,9.41243,9.28153,9.30365,6361148.1226401,0
+MCD.US,D,19930325,000000,9.34456,9.43112,9.34456,9.38686,4133539.9680179,0
+MCD.US,D,19930326,000000,9.43112,9.48029,9.38686,9.45865,2383681.8795213,0
+MCD.US,D,19930329,000000,9.50389,9.63275,9.48029,9.54619,3106448.0909829,0
+MCD.US,D,19930330,000000,9.56586,9.56586,9.43112,9.45865,2880449.0588851,0
+MCD.US,D,19930331,000000,9.48029,9.50389,9.38686,9.38686,3502520.3471338,0
+MCD.US,D,19930401,000000,9.41243,9.50389,9.41243,9.50389,2769684.3383289,0
+MCD.US,D,19930402,000000,9.48029,9.48029,9.30365,9.34456,4686246.173052,0
+MCD.US,D,19930405,000000,9.32322,9.34456,9.12406,9.14471,6942945.3052174,0
+MCD.US,D,19930406,000000,9.16577,9.18779,8.90109,9.03692,6976508.9239678,0
+MCD.US,D,19930407,000000,8.99,9.008,8.92283,8.94643,6431074.4465791,0
+MCD.US,D,19930408,000000,8.96619,9.008,8.90109,8.96619,4026691.7316467,0
+MCD.US,D,19930412,000000,9.03692,9.14471,9.008,9.10104,3663632.0209261,0
+MCD.US,D,19930413,000000,9.12406,9.14471,8.96619,9.03692,4586671.6978071,0
+MCD.US,D,19930414,000000,8.99,9.008,8.78769,8.83981,5471675.1147308,0
+MCD.US,D,19930415,000000,8.76556,8.81011,8.68137,8.76556,4649887.534825,0
+MCD.US,D,19930416,000000,8.81011,8.81011,8.61645,8.70222,5952213.0831499,0
+MCD.US,D,19930419,000000,8.63612,8.65846,8.34422,8.45968,4710864.5093884,0
+MCD.US,D,19930420,000000,8.32278,8.41503,8.1654,8.34422,6521699.5724485,0
+MCD.US,D,19930421,000000,8.43696,8.56551,8.41503,8.47827,4323750.7532771,0
+MCD.US,D,19930422,000000,8.524,8.54544,8.32278,8.32278,792136.37837851,0
+MCD.US,D,19930423,000000,8.28087,8.32278,8.10109,8.19412,9393198.2652174,0
+MCD.US,D,19930426,000000,8.2377,8.32278,8.07993,8.19412,5494052.5551317,0
+MCD.US,D,19930427,000000,8.2377,8.50256,8.2377,8.45968,6892598.3519814,0
+MCD.US,D,19930428,000000,8.56551,8.65846,8.47827,8.524,6771200.5598768,0
+MCD.US,D,19930429,000000,8.50256,8.50256,8.34422,8.41503,3119877.1987486,0
+MCD.US,D,19930430,000000,8.43696,8.65846,8.43696,8.54544,4242070.9098217,0
+MCD.US,D,19930503,000000,8.58715,8.83981,8.56551,8.83981,3244070.01033,0
+MCD.US,D,19930504,000000,8.78769,8.81011,8.72189,8.72189,4141936.2105928,0
+MCD.US,D,19930505,000000,8.76556,8.76556,8.63612,8.68137,2940304.5687402,0
+MCD.US,D,19930506,000000,8.70222,8.74471,8.65846,8.68137,2921840.5623029,0
+MCD.US,D,19930507,000000,8.72189,8.76556,8.70222,8.70222,1456729.7854173,0
+MCD.US,D,19930510,000000,8.74471,8.78769,8.65846,8.70222,2300327.464557,0
+MCD.US,D,19930511,000000,8.72189,8.74471,8.65846,8.74471,1754891.9704279,0
+MCD.US,D,19930512,000000,8.76556,8.81011,8.68137,8.81011,2135858.5138233,0
+MCD.US,D,19930513,000000,8.74471,8.76556,8.63612,8.68137,4251025.3428996,0
+MCD.US,D,19930514,000000,8.61645,8.65846,8.58715,8.63612,2980582.7413735,0
+MCD.US,D,19930517,000000,8.61645,8.63612,8.50256,8.58715,3523215.0821024,0
+MCD.US,D,19930518,000000,8.56551,8.58715,8.45968,8.50256,3364345.3209861,0
+MCD.US,D,19930519,000000,8.50256,8.94643,8.41503,8.90109,6432196.9280278,0
+MCD.US,D,19930520,000000,8.94643,9.008,8.83981,8.94643,4498283.4009115,0
+MCD.US,D,19930521,000000,8.94643,9.08058,8.85821,8.92283,5811803.2615093,0
+MCD.US,D,19930524,000000,8.96619,9.08058,8.90109,8.92283,2740033.1368017,0
+MCD.US,D,19930525,000000,8.99,8.99,8.78769,8.87965,3265884.1765257,0
+MCD.US,D,19930526,000000,8.85821,8.92283,8.78769,8.87965,3187005.4529896,0
+MCD.US,D,19930527,000000,8.85821,8.87965,8.76556,8.81011,5602021.2394707,0
+MCD.US,D,19930528,000000,8.87965,8.92283,8.78769,8.83981,5113084.9949959,0
+MCD.US,D,19930601,000000,8.85821,8.92283,8.85821,8.90109,5198114.9982095,0
+MCD.US,D,19930602,000000,8.87965,8.99,8.85821,8.94643,4600658.9960758,0
+MCD.US,D,19930603,000000,8.99,9.20962,8.96619,9.12406,4219136.2956583,0
+MCD.US,D,19930604,000000,8.99,9.05974,8.94643,8.99,4889875.8986725,0
+MCD.US,D,19930607,000000,8.99,8.99,8.74471,8.78769,3758176.6812016,0
+MCD.US,D,19930608,000000,8.76556,8.78769,8.72189,8.74471,2386476.898998,0
+MCD.US,D,19930609,000000,8.76556,8.85821,8.74471,8.78769,3498045.6724461,0
+MCD.US,D,19930610,000000,8.78769,8.85821,8.76556,8.85821,3924321.2201846,0
+MCD.US,D,19930611,000000,8.94643,8.94643,8.85821,8.87965,3030373.5375874,0
+MCD.US,D,19930614,000000,8.90109,8.94643,8.74471,8.81641,3553984.6981164,0
+MCD.US,D,19930615,000000,8.78769,8.81641,8.58715,8.58715,4780791.850068,0
+MCD.US,D,19930616,000000,8.65846,8.74471,8.63612,8.70222,5138813.6118955,0
+MCD.US,D,19930617,000000,8.72189,8.81641,8.70222,8.81641,2778630.6374833,0
+MCD.US,D,19930618,000000,8.78769,8.85821,8.76556,8.78769,7076643.6231967,0
+MCD.US,D,19930621,000000,8.83981,8.83981,8.74471,8.74471,3893554.6543919,0
+MCD.US,D,19930622,000000,8.76556,8.76556,8.61645,8.61645,5383841.9581168,0
+MCD.US,D,19930623,000000,8.63612,8.68137,8.61645,8.63612,3714538.1814056,0
+MCD.US,D,19930624,000000,8.63612,8.70222,8.61645,8.68137,3943902.6243684,0
+MCD.US,D,19930625,000000,8.68137,8.83981,8.68137,8.76556,2818906.7766355,0
+MCD.US,D,19930628,000000,8.78769,8.87965,8.76556,8.85821,3793976.1121852,0
+MCD.US,D,19930629,000000,8.85821,8.85821,8.78769,8.78769,2553743.9194297,0
+MCD.US,D,19930630,000000,8.76556,8.85821,8.72189,8.72189,3324626.3555963,0
+MCD.US,D,19930701,000000,8.74471,8.76556,8.70222,8.70222,2290819.9246784,0
+MCD.US,D,19930702,000000,8.70222,8.74471,8.68137,8.72189,1795177.2602442,0
+MCD.US,D,19930706,000000,8.72189,8.74471,8.65846,8.68137,3227286.6758441,0
+MCD.US,D,19930707,000000,8.65846,8.72189,8.65846,8.68137,2335571.7552588,0
+MCD.US,D,19930708,000000,8.68137,8.72189,8.58715,8.70222,4017746.4492328,0
+MCD.US,D,19930709,000000,8.68137,8.70222,8.65846,8.65846,4430592.8892057,0
+MCD.US,D,19930712,000000,8.61645,8.68137,8.61645,8.68137,2323827.3864066,0
+MCD.US,D,19930713,000000,8.63612,8.65846,8.58715,8.63612,3257497.0846148,0
+MCD.US,D,19930714,000000,8.68137,8.78769,8.61645,8.78769,3484057.3574369,0
+MCD.US,D,19930715,000000,8.76556,8.83981,8.72189,8.83981,2435704.4210069,0
+MCD.US,D,19930716,000000,8.83981,8.83981,8.72189,8.78769,4835617.5449537,0
+MCD.US,D,19930719,000000,8.74471,8.81641,8.74471,8.76556,1923277.4053464,0
+MCD.US,D,19930720,000000,8.72189,8.74471,8.56551,8.65846,3106448.0909829,0
+MCD.US,D,19930721,000000,8.65846,8.70222,8.63612,8.70222,1966358.7313797,0
+MCD.US,D,19930722,000000,8.70222,8.78769,8.63612,8.65846,3056668.4789137,0
+MCD.US,D,19930723,000000,8.70222,8.76556,8.61645,8.63612,3053305.1015296,0
+MCD.US,D,19930726,000000,8.65846,8.72189,8.65846,8.65846,3651888.6688142,0
+MCD.US,D,19930727,000000,8.65846,8.85821,8.63612,8.85821,4529611.2074286,0
+MCD.US,D,19930728,000000,8.81641,9.10104,8.81641,9.08058,5436990.0312724,0
+MCD.US,D,19930729,000000,9.05974,9.30365,9.008,9.25909,4678980.5458492,0
+MCD.US,D,19930730,000000,9.25909,9.25909,9.10104,9.14471,4656593.9547844,0
+MCD.US,D,19930802,000000,9.12406,9.20962,9.10104,9.18779,3251343.7714562,0
+MCD.US,D,19930803,000000,9.16577,9.23097,9.14471,9.18779,4105571.4719232,0
+MCD.US,D,19930804,000000,9.20962,9.20962,9.08058,9.12406,2289695.4097488,0
+MCD.US,D,19930805,000000,9.10104,9.18779,9.08058,9.16577,2421724.2399212,0
+MCD.US,D,19930806,000000,9.16577,9.18779,9.14471,9.14471,1354914.4142368,0
+MCD.US,D,19930809,000000,9.14471,9.36817,9.10104,9.32322,4602338.6512869,0
+MCD.US,D,19930810,000000,9.32322,9.54619,9.30365,9.32322,6130666.281931,0
+MCD.US,D,19930811,000000,9.36817,9.41243,9.34456,9.38686,2157116.522997,0
+MCD.US,D,19930812,000000,9.38686,9.38686,9.10104,9.25909,4868621.9564606,0
+MCD.US,D,19930813,000000,9.25909,9.48029,9.23097,9.48029,4401502.9284027,0
+MCD.US,D,19930816,000000,9.50389,9.67995,9.48029,9.67995,6820431.1321068,0
+MCD.US,D,19930817,000000,9.63275,9.65536,9.56586,9.60914,3434828.8186877,0
+MCD.US,D,19930818,000000,9.58749,9.72421,9.56586,9.70159,4050748.8272588,0
+MCD.US,D,19930819,000000,9.65536,9.72421,9.56586,9.72421,4006557.2206621,0
+MCD.US,D,19930820,000000,9.76748,9.81077,9.58749,9.74684,9920725.9099312,0
+MCD.US,D,19930823,000000,9.65536,9.67995,9.60914,9.63275,3606008.2563423,0
+MCD.US,D,19930824,000000,9.58749,9.72421,9.50389,9.72421,2768001.6328964,0
+MCD.US,D,19930825,000000,9.70159,9.74684,9.60914,9.70159,3739156.5177421,0
+MCD.US,D,19930826,000000,9.67995,9.70159,9.63275,9.63275,3120440.4729538,0
+MCD.US,D,19930827,000000,9.63275,9.63275,9.52554,9.54619,2233201.2437968,0
+MCD.US,D,19930830,000000,9.54619,9.67995,9.52554,9.63275,2352358.1399661,0
+MCD.US,D,19930831,000000,9.60914,9.63275,9.54619,9.54619,3104212.2787496,0
+MCD.US,D,19930901,000000,9.54619,9.63275,9.54619,9.60914,2707586.9157978,0
+MCD.US,D,19930902,000000,9.58749,9.60914,9.58749,9.58749,3248540.618056,0
+MCD.US,D,19930903,000000,9.58749,9.70159,9.56586,9.65536,2641018.8855407,0
+MCD.US,D,19930907,000000,9.63275,9.72421,9.63275,9.65536,2364663.7495427,0
+MCD.US,D,19930908,000000,9.60914,9.67995,9.56586,9.60914,4400387.5641372,0
+MCD.US,D,19930909,000000,9.56586,9.60914,9.45865,9.50389,4057460.3309203,0
+MCD.US,D,19930910,000000,9.50389,9.65536,9.50389,9.63275,3485181.8723664,0
+MCD.US,D,19930913,000000,9.63275,9.76748,9.63275,9.76748,2619195.5686809,0
+MCD.US,D,19930914,000000,9.67995,9.74684,9.63275,9.67995,1632941.0715225,0
+MCD.US,D,19930915,000000,9.63275,9.85109,9.58749,9.83142,3744184.2992307,0
+MCD.US,D,19930916,000000,9.78912,9.88158,9.58749,9.58749,3585313.521374,0
+MCD.US,D,19930917,000000,9.45865,9.72421,9.45865,9.54619,7843610.5919189,0
+MCD.US,D,19930920,000000,9.58749,9.63275,9.41243,9.41243,2551505.0569751,0
+MCD.US,D,19930921,000000,9.41243,9.45865,9.16577,9.23097,4246547.6179904,0
+MCD.US,D,19930922,000000,9.28153,9.43112,9.23097,9.32322,3872855.8524616,0
+MCD.US,D,19930923,000000,9.32322,9.43112,9.28153,9.38686,3301134.5676702,0
+MCD.US,D,19930924,000000,9.32322,9.38686,9.32322,9.36817,1932790.0289272,0
+MCD.US,D,19930927,000000,9.36817,9.50389,9.36817,9.48029,2776395.8419905,0
+MCD.US,D,19930928,000000,9.50389,9.52554,9.43112,9.50389,1725802.009625,0
+MCD.US,D,19930929,000000,9.45865,9.48029,9.30365,9.32322,1841047.5053115,0
+MCD.US,D,19930930,000000,9.36817,9.36817,9.14471,9.20962,3185329.8647403,0
+MCD.US,D,19931001,000000,9.25909,9.38686,9.20962,9.32322,2251656.0995703,0
+MCD.US,D,19931004,000000,9.34456,9.41243,9.18779,9.20962,2136979.9785315,0
+MCD.US,D,19931005,000000,9.25909,9.30365,9.16577,9.28153,2910094.1599697,0
+MCD.US,D,19931006,000000,9.28153,9.45865,9.28153,9.38686,2774713.1365579,0
+MCD.US,D,19931007,000000,9.38686,9.38686,9.20962,9.20962,1442741.4704081,0
+MCD.US,D,19931008,000000,9.23097,9.30365,9.10104,9.25909,2489409.6679249,0
+MCD.US,D,19931011,000000,9.25909,9.32322,9.18779,9.28153,1116595.5381962,0
+MCD.US,D,19931012,000000,9.32322,9.41243,9.30365,9.30365,2181733.842593,0
+MCD.US,D,19931013,000000,9.32322,9.45865,9.30365,9.38686,1835453.3993964,0
+MCD.US,D,19931014,000000,9.45865,9.67995,9.41243,9.65536,3167430.1492485,0
+MCD.US,D,19931015,000000,9.67995,9.78912,9.54619,9.58749,5431956.149341,0
+MCD.US,D,19931018,000000,9.58749,9.65536,9.56586,9.60914,2383681.8795213,0
+MCD.US,D,19931019,000000,9.58749,9.65536,9.54619,9.65536,1938946.3923071,0
+MCD.US,D,19931020,000000,9.63275,9.63275,9.50389,9.60914,2189565.7942223,0
+MCD.US,D,19931021,000000,9.58749,9.78912,9.56586,9.65536,3535525.7753813,0
+MCD.US,D,19931022,000000,9.65536,9.83142,9.65536,9.67995,3753140.7657895,0
+MCD.US,D,19931025,000000,9.70159,10.0753,9.70159,10.0311,4369060.7743606,0
+MCD.US,D,19931026,000000,9.98874,10.0528,9.94648,10.0094,3228964.2975744,0
+MCD.US,D,19931027,000000,10.0528,10.0753,9.98874,10.0753,2609126.7880779,0
+MCD.US,D,19931028,000000,10.1266,10.1452,10.0528,10.1266,4261094.1235025,0
+MCD.US,D,19931029,000000,10.1266,10.2534,10.0753,10.2328,3506995.0218217,0
+MCD.US,D,19931101,000000,10.1904,10.2534,10.1266,10.1266,2949255.9515968,0
+MCD.US,D,19931102,000000,10.1266,10.1266,9.98874,10.0753,2580035.8105346,0
+MCD.US,D,19931103,000000,10.0753,10.1059,9.72421,9.81077,3064493.3133598,0
+MCD.US,D,19931104,000000,9.76748,9.83142,9.58749,9.63275,3534406.3441539,0
+MCD.US,D,19931105,000000,9.67995,9.94648,9.63275,9.90222,3335815.584167,0
+MCD.US,D,19931108,000000,9.97005,9.98874,9.90222,9.90222,2454165.377223,0
+MCD.US,D,19931109,000000,9.97005,9.97005,9.74684,9.76748,3496927.2579592,0
+MCD.US,D,19931110,000000,9.78912,9.81077,9.72421,9.81077,2994570.0396421,0
+MCD.US,D,19931111,000000,9.85109,9.88158,9.78912,9.83142,3981385.7775249,0
+MCD.US,D,19931112,000000,9.88158,10.0311,9.78912,9.98874,3160152.3211604,0
+MCD.US,D,19931115,000000,9.97005,9.98874,9.76748,9.81077,2575001.9286033,0
+MCD.US,D,19931116,000000,9.83142,10.1452,9.83142,10.1266,2902824.4658052,0
+MCD.US,D,19931117,000000,10.2534,10.273,10.0094,10.0753,3777754.0184237,0
+MCD.US,D,19931118,000000,10.0753,10.1657,10.0094,10.0753,2534167.598948,0
+MCD.US,D,19931119,000000,10.0753,10.0753,9.81077,10.0311,6593304.5348582,0
+MCD.US,D,19931122,000000,9.98874,9.98874,9.72421,9.88158,3621674.1930818,0
+MCD.US,D,19931123,000000,9.90222,10.1059,9.90222,10.0311,5917524.9494701,0
+MCD.US,D,19931124,000000,10.1059,10.3891,10.1059,10.3684,6304645.8227646,0
+MCD.US,D,19931126,000000,10.3891,10.3891,10.3242,10.3242,1155760.3800447,0
+MCD.US,D,19931129,000000,10.3458,10.451,10.3242,10.3891,3551189.6786397,0
+MCD.US,D,19931130,000000,10.3684,10.4756,10.273,10.4127,4011593.1360742,0
+MCD.US,D,19931201,000000,10.451,10.4973,10.3036,10.3684,3689925.9455119,0
+MCD.US,D,19931202,000000,10.3684,10.3891,10.273,10.273,3198754.9055442,0
+MCD.US,D,19931203,000000,10.273,10.3684,10.2534,10.273,3451048.8789683,0
+MCD.US,D,19931206,000000,10.3684,10.4756,10.3458,10.451,3298895.7052156,0
+MCD.US,D,19931207,000000,10.4304,10.4756,10.3684,10.3891,3925996.808434,0
+MCD.US,D,19931208,000000,10.4304,10.4304,10.273,10.273,3660838.0181899,0
+MCD.US,D,19931209,000000,10.273,10.3036,10.1657,10.1904,5952774.3238742,0
+MCD.US,D,19931210,000000,10.2328,10.2534,10.0528,10.1059,2277952.0576369,0
+MCD.US,D,19931213,000000,10.1059,10.2328,9.98874,10.1904,2736673.8263794,0
+MCD.US,D,19931214,000000,10.2534,10.3684,10.1904,10.3036,3041003.5589148,0
+MCD.US,D,19931215,000000,10.2534,10.3242,10.2328,10.2328,4436748.2358452,0
+MCD.US,D,19931216,000000,10.2534,10.3036,10.2328,10.273,3534406.3441539,0
+MCD.US,D,19931217,000000,10.2534,10.273,10.2131,10.273,5711105.2880752,0
+MCD.US,D,19931220,000000,10.2534,10.273,10.2131,10.2534,1563577.0050481,0
+MCD.US,D,19931221,000000,10.2131,10.2328,10.1452,10.1904,2206352.1789294,0
+MCD.US,D,19931222,000000,10.2328,10.2534,10.1657,10.2131,2808280.8222702,0
+MCD.US,D,19931223,000000,10.2131,10.2131,10.0528,10.1059,2153758.2293151,0
+MCD.US,D,19931227,000000,10.0753,10.1452,9.97005,10.0311,2032368.571134,0
+MCD.US,D,19931228,000000,10.0311,10.1657,10.0094,10.1452,2491647.513639,0
+MCD.US,D,19931229,000000,10.1452,10.3458,10.1266,10.3458,3416927.0697149,0
+MCD.US,D,19931230,000000,10.3036,10.3242,10.2328,10.2328,2021740.5832875,0
+MCD.US,D,19931231,000000,10.2328,10.3242,10.1266,10.1266,1617282.2519661,0
+MCD.US,D,19940103,000000,10.0753,10.1452,9.97005,9.98874,3534406.3441539,0
+MCD.US,D,19940104,000000,9.94648,10.0311,9.92487,9.97005,3234555.3532682,0
+MCD.US,D,19940105,000000,9.97005,9.97005,9.78912,9.85109,7824024.1040328,0
+MCD.US,D,19940106,000000,9.85109,9.94648,9.81077,9.85109,4759532.8241538,0
+MCD.US,D,19940107,000000,9.92487,10.1657,9.92487,10.1452,3750344.7295723,0
+MCD.US,D,19940110,000000,10.1266,10.3891,10.1266,10.3458,5217698.4358742,0
+MCD.US,D,19940111,000000,10.3036,10.451,10.3036,10.3036,5157280.6685542,0
+MCD.US,D,19940112,000000,10.3242,10.3891,10.2534,10.3036,3362106.4585315,0
+MCD.US,D,19940113,000000,10.3036,10.3458,10.1059,10.1266,3251900.9452188,0
+MCD.US,D,19940114,000000,10.1657,10.2534,10.1452,10.1657,3413573.8597353,0
+MCD.US,D,19940117,000000,10.1266,10.1904,10.0311,10.1059,2106773.6367226,0
+MCD.US,D,19940118,000000,10.0753,10.273,10.0311,10.2131,5381607.1626241,0
+MCD.US,D,19940119,000000,10.2131,10.451,10.2131,10.451,4227522.3708287,0
+MCD.US,D,19940120,000000,10.451,10.4973,10.4127,10.451,3117080.145791,0
+MCD.US,D,19940121,000000,10.451,10.451,10.3458,10.3891,5384962.4060846,0
+MCD.US,D,19940124,000000,10.3684,10.4973,10.3684,10.3891,3434828.8186877,0
+MCD.US,D,19940125,000000,10.3891,10.4973,10.3684,10.4756,3828658.1454223,0
+MCD.US,D,19940126,000000,10.4973,10.5651,10.4756,10.5494,2831215.4364336,0
+MCD.US,D,19940127,000000,10.5878,10.6979,10.5494,10.6556,4332702.1361336,0
+MCD.US,D,19940128,000000,10.7903,10.8544,10.7165,10.7903,5245109.7582064,0
+MCD.US,D,19940131,000000,10.7903,10.9496,10.7706,10.7903,4859115.4333223,0
+MCD.US,D,19940201,000000,10.8366,10.8544,10.6556,10.7165,4127389.7050807,0
+MCD.US,D,19940202,000000,10.7165,10.7452,10.5651,10.6103,3256934.82715,0
+MCD.US,D,19940203,000000,10.634,10.6556,10.5258,10.634,2737794.2743472,0
+MCD.US,D,19940204,000000,10.6103,10.7903,10.4127,10.5258,4069773.0576801,0
+MCD.US,D,19940207,000000,10.451,10.6753,10.4127,10.5878,4393670.9767735,0
+MCD.US,D,19940208,000000,10.634,10.634,10.451,10.4973,2882679.7874161,0
+MCD.US,D,19940209,000000,10.5494,10.7452,10.5494,10.7165,2824501.8992912,0
+MCD.US,D,19940210,000000,10.7165,10.874,10.6979,10.81,4427241.7127069,0
+MCD.US,D,19940211,000000,10.8366,10.8544,10.7165,10.81,2352358.1399661,0
+MCD.US,D,19940214,000000,10.7706,10.81,10.6979,10.7452,3027571.4009278,0
+MCD.US,D,19940215,000000,10.874,11.054,10.81,10.9683,4670025.0960309,0
+MCD.US,D,19940216,000000,11.0097,11.0097,10.7706,10.8544,3831459.2653416,0
+MCD.US,D,19940217,000000,10.9496,11.0795,10.874,10.9683,5378812.1431473,0
+MCD.US,D,19940218,000000,10.9683,11.0097,10.7452,10.7452,5536566.5399981,0
+MCD.US,D,19940222,000000,10.7255,10.874,10.7255,10.81,4402061.1189057,0
+MCD.US,D,19940223,000000,10.81,10.9192,10.7255,10.7255,4402625.4098514,0
+MCD.US,D,19940224,000000,10.6753,10.7706,10.6103,10.6103,4159279.7690625,0
+MCD.US,D,19940225,000000,10.7452,10.7452,10.6556,10.6979,2436265.6617312,0
+MCD.US,D,19940228,000000,10.6753,10.8544,10.634,10.7706,3952293.7832411,0
+MCD.US,D,19940301,000000,10.7706,10.874,10.6753,10.8366,4539679.9880315,0
+MCD.US,D,19940302,000000,10.7452,10.9683,10.6753,10.9683,3721811.942532,0
+MCD.US,D,19940303,000000,10.9496,10.9683,10.7903,10.8936,2762966.7342247,0
+MCD.US,D,19940304,000000,10.874,11.0304,10.7706,10.988,4288505.4458348,0
+MCD.US,D,19940307,000000,10.9683,11.0962,10.9496,11.0097,4299689.5907032,0
+MCD.US,D,19940308,000000,10.988,11.0097,10.8544,10.874,2778630.6374833,0
+MCD.US,D,19940309,000000,10.8366,10.8936,10.7903,10.8544,2035723.8145946,0
+MCD.US,D,19940310,000000,10.8366,10.874,10.6979,10.7452,2695282.3229616,0
+MCD.US,D,19940311,000000,10.7706,10.9192,10.7452,10.9192,2007749.2180571,0
+MCD.US,D,19940314,000000,10.9683,10.9683,10.8366,10.9683,2475983.6103804,0
+MCD.US,D,19940315,000000,10.9496,11.0097,10.6556,10.7452,3851596.8265475,0
+MCD.US,D,19940316,000000,10.7255,10.7903,10.634,10.634,3611601.345517,0
+MCD.US,D,19940317,000000,10.6556,10.7255,10.6103,10.6103,4592267.8372031,0
+MCD.US,D,19940318,000000,10.634,10.874,10.5651,10.81,10942226.731272,0
+MCD.US,D,19940321,000000,10.81,10.81,10.6753,10.6979,3107568.5389507,0
+MCD.US,D,19940322,000000,10.7255,10.874,10.6979,10.8366,3237358.5066684,0
+MCD.US,D,19940323,000000,10.81,10.8544,10.6979,10.7706,2097263.0466226,0
+MCD.US,D,19940324,000000,10.7255,10.7706,10.4756,10.5258,3467838.3138968,0
+MCD.US,D,19940325,000000,10.5651,10.634,10.3458,10.3684,4294655.7087719,0
+MCD.US,D,19940328,000000,10.3684,10.4973,10.3036,10.4304,2964358.614131,0
+MCD.US,D,19940329,000000,10.3891,10.4304,10.1657,10.2534,5765367.7087558,0
+MCD.US,D,19940330,000000,10.2534,10.3458,9.85109,9.90222,11072570.822531,0
+MCD.US,D,19940331,000000,9.94648,10.1452,9.67995,10.1059,8321910.7146239,0
+MCD.US,D,19940404,000000,9.85109,10.273,9.81077,10.1452,6978189.5959195,0
+MCD.US,D,19940405,000000,10.273,10.3684,10.2534,10.3458,7177900.8038741,0
+MCD.US,D,19940406,000000,10.3242,10.3458,10.2131,10.2534,4602895.8250495,0
+MCD.US,D,19940407,000000,10.2328,10.2328,10.0753,10.1904,2683530.8369261,0
+MCD.US,D,19940408,000000,10.1657,10.2534,10.1059,10.1657,2793179.1764764,0
+MCD.US,D,19940411,000000,10.1904,10.1904,10.0311,10.1059,2106773.6367226,0
+MCD.US,D,19940412,000000,10.1452,10.1657,9.97005,9.98874,2182291.0163554,0
+MCD.US,D,19940413,000000,9.98874,10.1657,9.94648,10.1657,3250222.3067481,0
+MCD.US,D,19940414,000000,10.0753,10.1657,10.0094,10.1266,3235678.8514574,0
+MCD.US,D,19940415,000000,10.1266,10.1904,10.0094,10.0094,4875331.4266412,0
+MCD.US,D,19940418,000000,10.0753,10.0753,9.94648,10.0311,2260609.5159077,0
+MCD.US,D,19940419,000000,10.0311,10.1657,10.0094,10.1059,3005756.2179915,0
+MCD.US,D,19940420,000000,10.1059,10.1452,9.98874,10.1059,3255256.1886794,0
+MCD.US,D,19940421,000000,10.1266,10.4756,10.1266,10.451,5466075.9251134,0
+MCD.US,D,19940422,000000,10.4973,10.5878,10.451,10.5258,4087673.7899123,0
+MCD.US,D,19940425,000000,10.5258,10.6103,10.4304,10.5878,2370812.9957394,0
+MCD.US,D,19940426,000000,10.5651,10.6103,10.4973,10.5878,2149283.5546273,0
+MCD.US,D,19940428,000000,10.6103,10.6556,10.5494,10.5651,3345323.1240456,0
+MCD.US,D,19940429,000000,10.5651,10.6979,10.5258,10.6556,2585073.7594276,0
+MCD.US,D,19940502,000000,10.6556,10.7255,10.5878,10.6103,3244623.1171307,0
+MCD.US,D,19940503,000000,10.6103,10.6979,10.5878,10.5878,2992890.384431,0
+MCD.US,D,19940504,000000,10.6103,10.6556,10.4973,10.5651,2431235.8467617,0
+MCD.US,D,19940505,000000,10.5878,10.634,10.451,10.451,2007193.0610351,0
+MCD.US,D,19940506,000000,10.4304,10.4304,10.2328,10.273,2255014.3932522,0
+MCD.US,D,19940509,000000,10.2328,10.2328,10.1266,10.1266,2319353.7284591,0
+MCD.US,D,19940510,000000,10.2328,10.3242,10.2131,10.2328,3583070.5919575,0
+MCD.US,D,19940511,000000,10.273,10.3242,10.2328,10.2534,3230647.0030069,0
+MCD.US,D,19940512,000000,10.273,10.3458,10.273,10.3242,1204984.8518323,0
+MCD.US,D,19940513,000000,10.3458,10.3891,10.273,10.3242,1687761.6827059,0
+MCD.US,D,19940516,000000,10.273,10.3242,10.2328,10.273,1554065.3982077,0
+MCD.US,D,19940517,000000,10.273,10.6979,10.2131,10.6556,5527056.9666386,0
+MCD.US,D,19940518,000000,10.6979,10.7255,10.634,10.6979,4488212.5868276,0
+MCD.US,D,19940519,000000,10.7452,10.8544,10.6979,10.81,4843447.4631021,0
+MCD.US,D,19940520,000000,10.6979,10.81,10.6753,10.7903,7199717.0035508,0
+MCD.US,D,19940523,000000,10.7452,10.7706,10.6979,10.6979,3203791.8376968,0
+MCD.US,D,19940524,000000,10.6556,10.6979,10.5494,10.5878,3232880.7817593,0
+MCD.US,D,19940525,000000,10.634,10.634,10.4973,10.5878,2983937.984834,0
+MCD.US,D,19940526,000000,10.5878,10.6753,10.5494,10.634,2673461.0395827,0
+MCD.US,D,19940527,000000,10.6103,10.8544,10.5651,10.8366,3681535.8033796,0
+MCD.US,D,19940531,000000,10.8366,11.0304,10.7903,11.0097,5269162.7868568,0
+MCD.US,D,19940601,000000,10.988,10.988,10.8544,10.874,3625031.4700232,0
+MCD.US,D,19940602,000000,10.8544,10.8936,10.6979,10.7706,3431472.5584866,0
+MCD.US,D,19940603,000000,10.81,10.8936,10.7452,10.8936,3169665.9614817,0
+MCD.US,D,19940606,000000,10.9192,11.0097,10.8936,10.9496,3171344.5999525,0
+MCD.US,D,19940607,000000,10.988,11.1453,10.988,11.1453,5117561.7031645,0
+MCD.US,D,19940608,000000,11.1199,11.1453,10.9192,10.988,2104533.7575277,0
+MCD.US,D,19940609,000000,10.8366,10.8544,10.6103,10.6753,9474870.9914897,0
+MCD.US,D,19940610,000000,10.7452,10.7706,10.634,10.6753,5485657.3292973,0
+MCD.US,D,19940613,000000,10.6103,10.6979,10.5651,10.6753,3204909.2354432,0
+MCD.US,D,19940614,000000,10.6979,10.7452,10.6556,10.6753,2633747.1578952,0
+MCD.US,D,19940615,000000,10.7255,10.7706,10.5878,10.5878,4055226.552168,0
+MCD.US,D,19940616,000000,10.5651,10.7452,10.5494,10.6979,5385525.6802898,0
+MCD.US,D,19940617,000000,10.6556,10.7255,10.5878,10.6103,10113729.681186,0
+MCD.US,D,19940620,000000,10.5651,10.6556,10.5494,10.5494,3047149.7548902,0
+MCD.US,D,19940621,000000,10.5651,10.6103,10.3891,10.5258,3649088.5656353,0
+MCD.US,D,19940622,000000,10.5494,10.6753,10.5494,10.634,3158473.6826897,0
+MCD.US,D,19940623,000000,10.634,10.6979,10.5258,10.5651,3000719.2858389,0
+MCD.US,D,19940624,000000,10.5651,10.5651,10.3891,10.4756,3901386.6060212,0
+MCD.US,D,19940627,000000,10.4756,10.6556,10.4304,10.6103,3293856.7395822,0
+MCD.US,D,19940628,000000,10.6556,10.6556,10.3891,10.4756,2536963.6351653,0
+MCD.US,D,19940629,000000,10.5258,10.6556,10.3891,10.4756,2660040.0657406,0
+MCD.US,D,19940630,000000,10.3891,10.4304,10.2131,10.2534,5559504.204383,0
+MCD.US,D,19940701,000000,10.3036,10.5258,10.1657,10.5258,4190603.5086178,0
+MCD.US,D,19940705,000000,10.5258,10.5651,10.4756,10.4756,2480743.9891327,0
+MCD.US,D,19940706,000000,10.4756,10.5258,10.3891,10.4756,3324069.1818337,0
+MCD.US,D,19940707,000000,10.4756,10.5258,10.4304,10.5258,2279634.7630694,0
+MCD.US,D,19940708,000000,10.4304,10.5258,10.3891,10.5258,2607169.562726,0
+MCD.US,D,19940711,000000,10.5258,10.5258,10.0753,10.1266,5475587.5319538,0
+MCD.US,D,19940712,000000,10.2131,10.2534,10.1266,10.1657,3810477.8095684,0
+MCD.US,D,19940713,000000,10.1657,10.2131,9.98874,10.0753,4158157.287614,0
+MCD.US,D,19940714,000000,10.2131,10.3891,10.0311,10.3458,5046790.4679177,0
+MCD.US,D,19940715,000000,10.3891,10.5258,10.3036,10.4304,6556386.6893878,0
+MCD.US,D,19940718,000000,10.4304,10.4756,10.2534,10.3036,4003755.0840023,0
+MCD.US,D,19940719,000000,10.3036,10.3458,10.1657,10.1657,2887435.0824661,0
+MCD.US,D,19940720,000000,10.1657,10.2131,9.98874,10.0753,3736080.8779033,0
+MCD.US,D,19940721,000000,10.0311,10.1266,9.90222,10.0311,4115365.7326066,0
+MCD.US,D,19940722,000000,9.94648,9.98874,9.32322,9.32322,16408588.36045,0
+MCD.US,D,19940725,000000,9.41243,9.54619,9.41243,9.45865,6991612.6032425,0
+MCD.US,D,19940726,000000,9.50389,9.67995,9.50389,9.58749,7182934.6858055,0
+MCD.US,D,19940727,000000,9.58749,9.58749,9.45865,9.45865,5132950.0697631,0
+MCD.US,D,19940728,000000,9.54619,9.58749,9.45865,9.50389,3483500.1836744,0
+MCD.US,D,19940729,000000,9.50389,9.63275,9.45865,9.63275,5974871.143913,0
+MCD.US,D,19940801,000000,9.67995,9.81077,9.63275,9.76748,5287061.4856082,0
+MCD.US,D,19940802,000000,9.81077,9.85109,9.50389,9.54619,5370137.3136912,0
+MCD.US,D,19940803,000000,9.50389,9.54619,9.28153,9.28153,7329498.837345,0
+MCD.US,D,19940804,000000,9.28153,9.36817,9.23097,9.28153,7332578.5441456,0
+MCD.US,D,19940805,000000,9.23097,9.41243,9.23097,9.36817,6493450.4559916,0
+MCD.US,D,19940808,000000,9.36817,9.45865,9.28153,9.45865,4547791.5432825,0
+MCD.US,D,19940809,000000,9.41243,9.50389,9.36817,9.41243,3819713.8797488,0
+MCD.US,D,19940810,000000,9.41243,9.54619,9.41243,9.50389,4794495.4777531,0
+MCD.US,D,19940811,000000,9.50389,9.58749,9.45865,9.54619,3674258.992032,0
+MCD.US,D,19940812,000000,9.54619,9.58749,9.36817,9.50389,3559578.8040316,0
+MCD.US,D,19940815,000000,9.50389,9.54619,9.32322,9.32322,2866742.3809785,0
+MCD.US,D,19940816,000000,9.36817,9.41243,9.08058,9.23097,11359554.963116,0
+MCD.US,D,19940817,000000,9.36817,9.45865,9.28153,9.41243,7754377.3837155,0
+MCD.US,D,19940818,000000,9.41243,9.45865,9.32322,9.45865,5417126.9899858,0
+MCD.US,D,19940819,000000,9.45865,9.50389,9.32322,9.45865,7766409.4901131,0
+MCD.US,D,19940822,000000,9.36817,9.41243,9.32322,9.36817,4082913.4111601,0
+MCD.US,D,19940823,000000,9.36817,9.50389,9.28153,9.41243,11108937.594681,0
+MCD.US,D,19940824,000000,9.41243,9.54619,9.36817,9.50389,6538484.9404152,0
+MCD.US,D,19940825,000000,9.50389,9.54619,9.45865,9.50389,4770715.9522819,0
+MCD.US,D,19940826,000000,9.50389,9.76748,9.45865,9.58749,6944903.54731,0
+MCD.US,D,19940829,000000,10.0753,10.1266,9.85109,9.90222,9527178.2202991,0
+MCD.US,D,19940830,000000,10.0311,10.0753,9.90222,9.94648,7016510.5432006,0
+MCD.US,D,19940831,000000,9.94648,10.1266,9.90222,10.0311,6199755.8284857,0
+MCD.US,D,19940901,000000,10.0311,10.0311,9.90222,9.98874,6335979.7297243,0
+MCD.US,D,19940902,000000,9.98874,9.98874,9.81077,9.94648,5022457.8356457,0
+MCD.US,D,19940906,000000,9.90222,9.98874,9.85109,9.94648,2833452.2654073,0
+MCD.US,D,19940907,000000,9.94648,9.94648,9.76748,9.76748,4611288.0006626,0
+MCD.US,D,19940908,000000,9.76748,9.81077,9.72421,9.76748,4434791.0104931,0
+MCD.US,D,19940909,000000,9.67995,9.76748,9.63275,9.72421,4841490.23775,0
+MCD.US,D,19940912,000000,9.72421,9.76748,9.58749,9.63275,3024775.3647105,0
+MCD.US,D,19940913,000000,9.72421,9.81077,9.67995,9.72421,5981024.4570715,0
+MCD.US,D,19940914,000000,9.72421,9.76748,9.63275,9.76748,4185010.4194432,0
+MCD.US,D,19940915,000000,9.76748,9.85109,9.72421,9.85109,5135737.9720567,0
+MCD.US,D,19940916,000000,9.67995,9.76748,9.67995,9.72421,7455091.7005158,0
+MCD.US,D,19940919,000000,9.81077,9.81077,9.50389,9.63275,4773796.6758229,0
+MCD.US,D,19940920,000000,9.58749,9.58749,9.32322,9.32322,7721375.0056895,0
+MCD.US,D,19940921,000000,9.41243,9.50389,9.28153,9.45865,5662439.0067907,0
+MCD.US,D,19940922,000000,9.45865,9.50389,9.41243,9.50389,3677616.2689735,0
+MCD.US,D,19940923,000000,9.58749,9.63275,9.50389,9.54619,3624189.6089368,0
+MCD.US,D,19940926,000000,9.54619,9.58749,9.41243,9.50389,2202433.6612636,0
+MCD.US,D,19940927,000000,9.58749,9.67995,9.50389,9.54619,3241269.907151,0
+MCD.US,D,19940928,000000,9.63275,9.67995,9.58749,9.63275,3829500.0065088,0
+MCD.US,D,19940929,000000,9.63275,9.63275,9.41243,9.50389,3336368.6909678,0
+MCD.US,D,19940930,000000,9.45865,9.50389,9.32322,9.36817,3197076.2670735,0
+MCD.US,D,19941003,000000,9.45865,9.50389,9.23097,9.32322,5491810.6424558,0
+MCD.US,D,19941004,000000,9.32322,9.50389,9.28153,9.36817,5617679.0422865,0
+MCD.US,D,19941005,000000,9.32322,9.36817,9.18779,9.36817,5148331.3191785,0
+MCD.US,D,19941006,000000,9.41243,9.45865,9.32322,9.41243,3007430.7895005,0
+MCD.US,D,19941007,000000,9.36817,9.41243,9.23097,9.36817,3068972.0550095,0
+MCD.US,D,19941010,000000,9.45865,9.50389,9.41243,9.45865,1586509.5857307,0
+MCD.US,D,19941011,000000,9.50389,9.63275,9.45865,9.54619,4963161.5330339,0
+MCD.US,D,19941012,000000,9.58749,9.58749,9.45865,9.50389,4002356.0491534,0
+MCD.US,D,19941013,000000,9.58749,9.67995,9.54619,9.63275,4904983.6449089,0
+MCD.US,D,19941014,000000,9.58749,9.63275,9.54619,9.63275,2447735.510664,0
+MCD.US,D,19941017,000000,9.63275,9.94648,9.54619,9.85109,5568733.1573803,0
+MCD.US,D,19941018,000000,9.85109,9.94648,9.76748,9.81077,3651326.4113495,0
+MCD.US,D,19941019,000000,9.58749,9.94648,9.58749,9.90222,4268084.2140453,0
+MCD.US,D,19941020,000000,9.85109,9.90222,9.54619,9.76748,6483100.038286,0
+MCD.US,D,19941021,000000,9.76748,9.98874,9.72421,9.94648,8441904.3881773,0
+MCD.US,D,19941024,000000,9.85109,9.98874,9.81077,9.94648,3373293.6536212,0
+MCD.US,D,19941025,000000,9.90222,9.94648,9.76748,9.90222,3432030.7489896,0
+MCD.US,D,19941026,000000,9.90222,9.94648,9.76748,9.90222,4028930.5941013,0
+MCD.US,D,19941027,000000,9.94648,10.1266,9.90222,10.0311,4794495.4777531,0
+MCD.US,D,19941028,000000,10.0311,10.1657,9.98874,10.1266,4637301.3048862,0
+MCD.US,D,19941031,000000,10.1657,10.3036,10.1266,10.2534,4469195.4735894,0
+MCD.US,D,19941101,000000,10.2534,10.4756,10.2131,10.3036,9311242.885102,0
+MCD.US,D,19941102,000000,10.3458,10.4304,10.3036,10.3891,4758974.6336508,0
+MCD.US,D,19941103,000000,10.3891,10.5651,10.3458,10.4304,5679496.861196,0
+MCD.US,D,19941104,000000,10.4756,10.5651,10.2534,10.2534,4406539.8605553,0
+MCD.US,D,19941107,000000,10.3036,10.4304,10.2131,10.3891,3758176.6812016,0
+MCD.US,D,19941108,000000,10.4304,10.5651,10.3891,10.4756,3776353.9668343,0
+MCD.US,D,19941109,000000,10.5651,10.5651,10.1657,10.2534,7357477.5008441,0
+MCD.US,D,19941110,000000,10.3036,10.3891,10.2131,10.2131,3373293.6536212,0
+MCD.US,D,19941111,000000,10.2131,10.2534,10.0753,10.0753,2467878.1555722,0
+MCD.US,D,19941114,000000,10.1266,10.4304,10.0753,10.3891,3726290.6841815,0
+MCD.US,D,19941115,000000,10.3458,10.5651,10.3458,10.4304,4966520.8434562,0
+MCD.US,D,19941116,000000,10.4756,10.5651,10.4304,10.5651,3126310.1155289,0
+MCD.US,D,19941117,000000,10.5651,10.6103,10.4756,10.6103,4979105.0399141,0
+MCD.US,D,19941118,000000,10.5651,10.6103,10.3891,10.4756,7455374.3543589,0
+MCD.US,D,19941121,000000,10.4756,10.4756,10.3036,10.3458,1855586.8936406,0
+MCD.US,D,19941122,000000,10.3036,10.4304,10.2534,10.3036,3144772.0884854,0
+MCD.US,D,19941123,000000,10.2534,10.3036,9.90222,10.1266,8389599.1928488,0
+MCD.US,D,19941125,000000,10.1657,10.2131,10.0753,10.0753,1545675.2560754,0
+MCD.US,D,19941128,000000,10.0753,10.2131,10.0753,10.2131,2427316.3123555,0
+MCD.US,D,19941129,000000,10.1657,10.2534,10.1266,10.2131,3124631.4770581,0
+MCD.US,D,19941130,000000,10.2534,10.2534,10.0311,10.0753,3425882.5195333,0
+MCD.US,D,19941201,000000,10.0311,10.1266,9.90222,9.98874,2976103.9997238,0
+MCD.US,D,19941202,000000,9.98874,10.0753,9.94648,10.0753,2321864.0606119,0
+MCD.US,D,19941205,000000,10.0753,10.1657,10.0311,10.0753,6580719.3216598,0
+MCD.US,D,19941206,000000,10.0753,10.1266,9.94648,10.1266,2634300.264696,0
+MCD.US,D,19941207,000000,9.98874,10.2534,9.94648,10.1657,3188408.5548005,0
+MCD.US,D,19941208,000000,10.0753,10.2534,9.94648,10.0753,2505914.4155294,0
+MCD.US,D,19941209,000000,9.98874,10.0753,9.85109,9.98874,4990012.6313822,0
+MCD.US,D,19941212,000000,9.94648,10.1266,9.90222,10.1266,6205350.9511412,0
+MCD.US,D,19941213,000000,10.1266,10.1657,9.98874,10.0753,2691361.7718151,0
+MCD.US,D,19941214,000000,10.0753,10.2534,10.0311,10.1657,3433712.4376818,0
+MCD.US,D,19941215,000000,10.0753,10.3036,9.94648,10.2534,2769958.8582485,0
+MCD.US,D,19941216,000000,10.3458,10.3891,10.1657,10.3036,8202754.8351951,0
+MCD.US,D,19941219,000000,10.1657,10.2534,10.1266,10.2534,2417531.2023359,0
+MCD.US,D,19941220,000000,10.1657,10.3036,10.1266,10.2534,5401190.6002887,0
+MCD.US,D,19941221,000000,10.2131,10.3458,10.2131,10.2131,2962402.4055196,0
+MCD.US,D,19941222,000000,10.2131,10.3036,10.1266,10.3036,2543401.6356477,0
+MCD.US,D,19941223,000000,10.3036,10.3891,10.2131,10.2534,4011028.8451286,0
+MCD.US,D,19941227,000000,10.2131,10.3891,10.2131,10.3458,3058343.0504227,0
+MCD.US,D,19941228,000000,10.4756,10.5651,10.3891,10.4756,3944462.8483524,0
+MCD.US,D,19941229,000000,10.4756,10.5651,10.3891,10.5258,2501440.757582,0
+MCD.US,D,19941230,000000,10.5258,10.5258,10.3458,10.3891,2165789.3189723,0
+MCD.US,D,19950103,000000,10.3891,10.4304,10.2534,10.3458,2891634.2204939,0
+MCD.US,D,19950104,000000,10.3891,10.4756,10.2534,10.3036,3145330.2789883,0
+MCD.US,D,19950105,000000,10.3458,10.3891,10.3036,10.3458,2906461.3463682,0
+MCD.US,D,19950106,000000,10.3036,10.3458,10.2131,10.2131,2879042.906853,0
+MCD.US,D,19950109,000000,10.3458,10.3458,10.2131,10.3458,2226484.656433,0
+MCD.US,D,19950110,000000,10.3458,10.5258,10.3036,10.3458,2836812.59257,0
+MCD.US,D,19950111,000000,10.4304,10.4756,10.2534,10.3458,2896109.9119223,0
+MCD.US,D,19950112,000000,10.3036,10.3458,10.2131,10.2534,3304765.3477908,0
+MCD.US,D,19950113,000000,10.3458,10.4756,10.2534,10.3891,3450490.6884652,0
+MCD.US,D,19950116,000000,10.4304,10.5258,10.3891,10.4756,3042676.0969428,0
+MCD.US,D,19950117,000000,10.4304,10.4756,10.2131,10.3458,2975265.1888587,0
+MCD.US,D,19950118,000000,10.3458,10.3891,10.2534,10.3036,3034003.3009676,0
+MCD.US,D,19950119,000000,10.3036,10.3458,10.1657,10.2131,2985339.0531639,0
+MCD.US,D,19950120,000000,10.3036,10.3891,10.1657,10.3458,7441382.9891285,0
+MCD.US,D,19950123,000000,10.2131,10.5258,10.1657,10.4304,6150249.7195956,0
+MCD.US,D,19950124,000000,10.4304,10.6556,10.4304,10.5651,4540242.2454962,0
+MCD.US,D,19950125,000000,10.5651,10.6103,10.4756,10.5651,4128784.672968,0
+MCD.US,D,19950126,000000,10.5651,10.9192,10.5258,10.9192,8647771.9595119,0
+MCD.US,D,19950127,000000,11.1907,11.6353,11.0962,11.4523,16810805.795836,0
+MCD.US,D,19950130,000000,11.3697,11.6755,11.3697,11.6353,9476552.6801817,0
+MCD.US,D,19950131,000000,11.6353,11.7188,11.4975,11.5909,8632106.0227724,0
+MCD.US,D,19950201,000000,11.6353,11.6353,11.2742,11.3697,6933154.0947555,0
+MCD.US,D,19950202,000000,11.4139,11.7622,11.3697,11.7188,7450612.9588663,0
+MCD.US,D,19950203,000000,11.7188,11.8133,11.5418,11.6755,9319357.4905743,0
+MCD.US,D,19950206,000000,11.6353,11.7622,11.5909,11.7622,4622194.5753903,0
+MCD.US,D,19950207,000000,11.6755,11.8536,11.6755,11.8536,3450218.2020267,0
+MCD.US,D,19950208,000000,11.7188,11.8133,11.6353,11.6755,3752298.904703,0
+MCD.US,D,19950209,000000,11.7188,11.7622,11.6755,11.7188,2921840.5623029,0
+MCD.US,D,19950210,000000,11.7622,11.9421,11.7622,11.8978,3327143.8049321,0
+MCD.US,D,19950213,000000,11.9421,12.0798,11.8536,12.0316,2840448.4563927,0
+MCD.US,D,19950214,000000,11.9833,12.0316,11.8978,12.0316,3575243.7240305,0
+MCD.US,D,19950215,000000,12.0798,12.0798,11.8133,11.8978,6502402.8555886,0
+MCD.US,D,19950216,000000,11.7188,11.8536,11.6755,11.7622,4441784.1512573,0
+MCD.US,D,19950217,000000,11.7188,11.7622,11.5909,11.5909,7914652.2801234,0
+MCD.US,D,19950221,000000,11.5909,11.7622,11.4975,11.7622,3415808.6552281,0
+MCD.US,D,19950222,000000,11.6755,11.8133,11.6353,11.7188,3072600.8016491,0
+MCD.US,D,19950223,000000,11.8536,11.9833,11.7188,11.8978,4330179.6030956,0
+MCD.US,D,19950224,000000,11.9421,11.9421,11.7622,11.8978,3973270.1553122,0
+MCD.US,D,19950227,000000,11.8536,11.8978,11.7188,11.7622,2246064.027136,0
+MCD.US,D,19950228,000000,11.7188,11.8133,11.6755,11.8133,3020298.6565419,0
+MCD.US,D,19950301,000000,11.7188,11.8133,11.6353,11.7622,3765725.9789877,0
+MCD.US,D,19950302,000000,11.7622,11.8978,11.7622,11.8536,3181972.5877989,0
+MCD.US,D,19950303,000000,11.8133,11.8536,11.6353,11.7188,2136138.117445,0
+MCD.US,D,19950306,000000,11.6755,11.7622,11.6353,11.6755,3194838.4213593,0
+MCD.US,D,19950307,000000,11.6755,11.7188,11.5909,11.6755,2955126.6109124,0
+MCD.US,D,19950308,000000,11.6755,11.7622,11.6353,11.6755,3802363.2040961,0
+MCD.US,D,19950309,000000,11.7188,11.7622,11.6353,11.7188,2768280.2197778,0
+MCD.US,D,19950310,000000,11.6755,12.0316,11.6353,12.0316,5971235.2800902,0
+MCD.US,D,19950313,000000,12.0316,12.2136,11.9421,12.2136,5940186.0604544,0
+MCD.US,D,19950314,000000,12.4349,12.6974,12.3847,12.4761,9254180.3612427,0
+MCD.US,D,19950315,000000,12.3847,12.4349,12.1614,12.2568,4747783.3715992,0
+MCD.US,D,19950316,000000,12.1191,12.3847,12.0316,12.2991,5258814.4026321,0
+MCD.US,D,19950317,000000,12.2991,12.5626,12.2136,12.4761,8266249.2590944,0
+MCD.US,D,19950320,000000,12.4761,12.5224,12.2991,12.4349,2578643.8928686,0
+MCD.US,D,19950321,000000,12.4761,12.605,12.3847,12.5224,5050710.0023239,0
+MCD.US,D,19950322,000000,12.4349,12.4761,12.2568,12.4349,4160113.4962255,0
+MCD.US,D,19950323,000000,12.3424,12.4761,12.3424,12.4349,3597620.147691,0
+MCD.US,D,19950324,000000,12.4761,12.6561,12.4761,12.605,3569930.2384775,0
+MCD.US,D,19950327,000000,12.605,12.605,12.2991,12.2991,3265329.036244,0
+MCD.US,D,19950328,000000,12.3424,12.4761,12.2568,12.4761,2214456.6169972,0
+MCD.US,D,19950329,000000,12.3847,12.5626,12.2991,12.4349,4452131.5187415,0
+MCD.US,D,19950330,000000,12.4349,12.4761,12.2136,12.2991,3084354.3211653,0
+MCD.US,D,19950331,000000,12.2136,12.2568,12.1191,12.1191,4087673.7899123,0
+MCD.US,D,19950403,000000,12.1191,12.2136,11.9833,12.0798,3430354.1439998,0
+MCD.US,D,19950404,000000,12.0798,12.3847,12.0798,12.3847,3327143.8049321,0
+MCD.US,D,19950405,000000,12.3424,12.3847,12.2568,12.2991,2651367.2697653,0
+MCD.US,D,19950406,000000,12.2991,12.4761,12.2568,12.4349,2811077.8752276,0
+MCD.US,D,19950407,000000,12.5224,12.5224,12.2568,12.4349,2840727.043274,0
+MCD.US,D,19950410,000000,12.3424,12.4349,12.2136,12.2568,2540320.9121066,0
+MCD.US,D,19950411,000000,12.3847,12.4349,12.1191,12.1191,3167984.2727897,0
+MCD.US,D,19950412,000000,12.1614,12.2991,12.1191,12.2568,2989255.5373487,0
+MCD.US,D,19950413,000000,12.2136,12.4349,12.1614,12.4349,3333578.7551933,0
+MCD.US,D,19950417,000000,12.4761,12.605,12.3424,12.3847,4458846.0726244,0
+MCD.US,D,19950418,000000,12.3847,12.4349,12.2568,12.2568,2108449.224972,0
+MCD.US,D,19950419,000000,12.2568,12.5626,12.2568,12.5224,3915932.0947929,0
+MCD.US,D,19950420,000000,12.5626,12.5626,12.2991,12.3424,3293018.9454576,0
+MCD.US,D,19950421,000000,12.3847,12.5626,12.2136,12.5224,5379367.283429,0
+MCD.US,D,19950424,000000,12.4349,12.6974,12.3424,12.6974,3494129.1882612,0
+MCD.US,D,19950425,000000,12.5626,12.6561,12.4349,12.5626,2648568.1833269,0
+MCD.US,D,19950426,000000,12.5224,12.5626,12.3847,12.5224,2941981.1737301,0
+MCD.US,D,19950427,000000,12.4761,12.5224,12.2568,12.4761,2998484.4903461,0
+MCD.US,D,19950428,000000,12.4761,12.5626,12.3424,12.4349,3381690.9129366,0
+MCD.US,D,19950501,000000,12.4761,12.5626,12.3847,12.5224,5264690.1456497,0
+MCD.US,D,19950502,000000,12.4761,12.5626,12.3847,12.4761,2609126.7880779,0
+MCD.US,D,19950503,000000,12.4761,12.9649,12.4761,12.8784,3920965.976724,0
+MCD.US,D,19950504,000000,12.8263,13.0072,12.605,12.8263,7062937.9620305,0
+MCD.US,D,19950505,000000,12.8784,12.9649,12.8263,12.9187,3872574.2153591,0
+MCD.US,D,19950508,000000,12.9649,13.0072,12.8784,12.9187,2762685.0971221,0
+MCD.US,D,19950509,000000,13.0072,13.0997,12.8784,13.0496,4337731.9511031,0
+MCD.US,D,19950510,000000,13.0496,13.1421,12.7869,13.1421,3386441.1242844,0
+MCD.US,D,19950511,000000,13.1421,13.2767,13.0496,13.1421,3717336.2511036,0
+MCD.US,D,19950512,000000,13.0997,13.3642,13.0072,13.0997,6074450.7028602,0
+MCD.US,D,19950515,000000,12.9649,13.1852,12.8784,13.1421,4249620.2076078,0
+MCD.US,D,19950516,000000,13.1852,13.1852,12.9649,13.0496,3551742.7854405,0
+MCD.US,D,19950517,000000,13.0496,13.1852,13.0072,13.1421,3099456.9836997,0
+MCD.US,D,19950518,000000,13.0496,13.0997,12.7869,12.8263,5814035.0067807,0
+MCD.US,D,19950519,000000,12.7427,12.8784,12.605,12.6561,7817875.8745765,0
+MCD.US,D,19950522,000000,12.7427,12.8784,12.6974,12.8784,3450490.6884652,0
+MCD.US,D,19950523,000000,12.7869,13.0496,12.6974,13.0496,5846485.2947464,0
+MCD.US,D,19950524,000000,13.0496,13.1421,12.8784,12.8784,3481539.908101,0
+MCD.US,D,19950525,000000,12.8784,13.0496,12.7869,12.9649,4589746.3209055,0
+MCD.US,D,19950526,000000,12.9649,13.0072,12.8784,12.8784,2044955.8178132,0
+MCD.US,D,19950530,000000,12.8263,13.1421,12.8263,13.0997,2345919.1227431,0
+MCD.US,D,19950531,000000,13.0997,13.5,12.9649,13.4499,4942742.3347253,0
+MCD.US,D,19950601,000000,13.4056,13.5,13.1852,13.3211,3666431.1073646,0
+MCD.US,D,19950602,000000,13.2276,13.3642,13.1421,13.1852,3296377.2391394,0
+MCD.US,D,19950605,000000,13.0997,13.1852,12.9649,13.0496,2351515.2621391,0
+MCD.US,D,19950606,000000,13.0496,13.1421,12.9187,12.9187,3054704.1363787,0
+MCD.US,D,19950607,000000,12.9187,13.0072,12.8263,12.8784,4614087.087101,0
+MCD.US,D,19950608,000000,12.9649,12.9649,12.8263,12.8784,3356235.799216,0
+MCD.US,D,19950609,000000,12.8784,13.0496,12.8263,13.0072,2616678.1193451,0
+MCD.US,D,19950612,000000,13.0072,13.1421,12.9649,13.0072,2677376.5070272,0
+MCD.US,D,19950613,000000,13.0496,13.2767,13.0072,13.1421,3503641.8118421,0
+MCD.US,D,19950614,000000,13.1852,13.2767,13.0997,13.2276,2407739.9918739,0
+MCD.US,D,19950615,000000,13.2276,13.5432,13.1852,13.4056,4339130.9859521,0
+MCD.US,D,19950616,000000,13.5,13.5,13.3211,13.3642,7885003.1120771,0
+MCD.US,D,19950619,000000,13.3642,13.5,13.2767,13.5,3115122.920439,0
+MCD.US,D,19950620,000000,13.5,13.5,13.2767,13.2767,3126870.3395127,0
+MCD.US,D,19950621,000000,13.3642,13.5,13.2767,13.5,4305287.7635801,0
+MCD.US,D,19950622,000000,13.5,13.7636,13.4499,13.6702,3876211.0959222,0
+MCD.US,D,19950623,000000,13.6288,13.6702,13.5,13.5,2420045.6014505,0
+MCD.US,D,19950626,000000,13.5836,13.7233,13.4499,13.4499,2110122.7797405,0
+MCD.US,D,19950627,000000,13.5,13.6288,13.4056,13.5,2412773.8738051,0
+MCD.US,D,19950628,000000,13.5432,13.7233,13.5,13.6288,2335571.7552588,0
+MCD.US,D,19950629,000000,13.6288,13.8502,13.6288,13.7636,2395987.4890981,0
+MCD.US,D,19950630,000000,13.8078,13.9397,13.8078,13.8943,3715656.5958925,0
+MCD.US,D,19950703,000000,13.8502,13.9397,13.8078,13.8502,1726926.5245545,0
+MCD.US,D,19950705,000000,13.8502,14.0292,13.7636,13.7636,3141133.1744414,0
+MCD.US,D,19950706,000000,13.7233,13.9858,13.5,13.7233,3374971.2753515,0
+MCD.US,D,19950707,000000,13.5836,13.6288,13.2767,13.3642,5701034.4739913,0
+MCD.US,D,19950710,000000,13.4056,13.6702,13.3642,13.5,4643737.2718879,0
+MCD.US,D,19950711,000000,13.5,13.5432,13.3211,13.4499,5219371.9906428,0
+MCD.US,D,19950712,000000,13.4056,13.5836,13.3642,13.5432,3935792.0858579,0
+MCD.US,D,19950713,000000,13.5836,13.6288,13.3211,13.5432,2716814.8520548,0
+MCD.US,D,19950714,000000,13.3211,13.5432,13.3211,13.4499,2958767.5584373,0
+MCD.US,D,19950717,000000,13.4499,13.4499,13.1852,13.4056,4606256.1522122,0
+MCD.US,D,19950718,000000,13.3642,13.4056,13.1852,13.3211,3428116.2982856,0
+MCD.US,D,19950719,000000,13.1421,13.3211,12.7427,13.2767,6059898.0969053,0
+MCD.US,D,19950720,000000,13.2767,13.5432,13.1421,13.4499,4870014.8908669,0
+MCD.US,D,19950721,000000,13.4499,13.7233,13.4499,13.7233,6287591.0185806,0
+MCD.US,D,19950724,000000,13.7233,13.9397,13.6702,13.7233,3060579.8793964,0
+MCD.US,D,19950725,000000,13.7233,13.8943,13.4499,13.8943,2416684.2575473,0
+MCD.US,D,19950726,000000,13.8943,14.0733,13.7636,13.8943,3270361.9014348,0
+MCD.US,D,19950727,000000,13.9397,14.0292,13.8078,13.9397,2561019.7140368,0
+MCD.US,D,19950728,000000,13.9397,13.9858,13.6288,13.7636,2166632.1967992,0
+MCD.US,D,19950731,000000,13.7233,13.8502,13.6702,13.7233,2748701.8658153,0
+MCD.US,D,19950801,000000,13.7233,13.8078,13.6702,13.7636,2679616.3862221,0
+MCD.US,D,19950802,000000,13.8078,13.8943,13.4499,13.5432,3995085.3382484,0
+MCD.US,D,19950803,000000,13.5,13.5836,13.4056,13.5,3570488.4289806,0
+MCD.US,D,19950804,000000,13.5432,13.6288,13.4499,13.4499,3031209.2982313,0
+MCD.US,D,19950807,000000,13.4499,13.6288,13.4499,13.5432,2116279.1431205,0
+MCD.US,D,19950808,000000,13.5836,13.8502,13.5432,13.8502,3942503.5895195,0
+MCD.US,D,19950809,000000,13.8502,13.8502,13.5836,13.6702,2683251.2333044,0
+MCD.US,D,19950810,000000,13.7233,13.8078,13.5432,13.6702,4004038.7545859,0
+MCD.US,D,19950811,000000,13.6702,13.7233,13.4499,13.5836,4167387.2573517,0
+MCD.US,D,19950814,000000,13.5836,13.8078,13.5432,13.8078,1612522.8899543,0
+MCD.US,D,19950815,000000,13.5836,13.6288,13.3211,13.4056,9797098.4060359,0
+MCD.US,D,19950816,000000,13.2767,13.3211,13.0072,13.1852,15537013.034551,0
+MCD.US,D,19950817,000000,13.0997,13.1852,12.9649,13.1421,9905068.1071153,0
+MCD.US,D,19950818,000000,13.1421,13.3211,13.0997,13.0997,6994412.7064214,0
+MCD.US,D,19950821,000000,13.0072,13.2276,13.0072,13.0997,6984616.4122571,0
+MCD.US,D,19950822,000000,13.1421,13.2276,13.0997,13.1421,3461117.6595712,0
+MCD.US,D,19950823,000000,13.1421,13.1852,13.0997,13.1421,3237915.680431,0
+MCD.US,D,19950824,000000,13.1421,13.2276,13.0997,13.1421,4148647.7142543,0
+MCD.US,D,19950825,000000,13.1421,13.1852,12.9649,12.9649,3513432.0055637,0
+MCD.US,D,19950828,000000,12.9649,13.0072,12.8784,12.9187,4591149.4227163,0
+MCD.US,D,19950829,000000,12.8263,12.9187,12.8263,12.8784,2084395.1795813,0
+MCD.US,D,19950830,000000,12.9649,13.0564,12.9187,13.0072,2001599.9718603,0
+MCD.US,D,19950831,000000,13.0072,13.0997,12.9649,12.9649,4473673.1984986,0
+MCD.US,D,19950901,000000,12.9187,13.0564,12.9187,13.0072,2835974.7984454,0
+MCD.US,D,19950905,000000,13.0072,13.1421,13.0072,13.0564,4214662.6377108,0
+MCD.US,D,19950906,000000,13.0997,13.2767,13.0564,13.1852,3696640.4993947,0
+MCD.US,D,19950907,000000,13.1852,13.2276,13.0997,13.1421,2830096.0052063,0
+MCD.US,D,19950908,000000,13.2276,13.3642,13.1421,13.3642,3097502.808569,0
+MCD.US,D,19950911,000000,13.3642,13.4056,13.2276,13.2276,2974989.6521988,0
+MCD.US,D,19950912,000000,13.2276,13.3211,13.1852,13.2276,5178539.6944684,0
+MCD.US,D,19950913,000000,13.2767,13.6288,13.2276,13.6288,3459438.00436,0
+MCD.US,D,19950914,000000,13.6702,14.1187,13.5432,14.0733,9285785.7379005,0
+MCD.US,D,19950915,000000,14.1658,14.3862,14.0733,14.2486,11197602.444978,0
+MCD.US,D,19950918,000000,14.1658,14.2102,13.9397,14.1187,2742827.139538,0
+MCD.US,D,19950919,000000,14.1187,14.1187,13.9858,14.0733,4422759.920836,0
+MCD.US,D,19950920,000000,14.0733,14.1187,13.8502,14.1187,4228369.3156173,0
+MCD.US,D,19950921,000000,14.0733,14.4294,14.0292,14.3862,4973789.5208802,0
+MCD.US,D,19950922,000000,14.2486,14.516,14.2102,14.4294,3683771.6156129,0
+MCD.US,D,19950925,000000,14.516,14.6094,14.3862,14.5642,2916243.4061665,0
+MCD.US,D,19950926,000000,14.516,14.7373,14.4707,14.694,3464199.3998527,0
+MCD.US,D,19950927,000000,14.5642,14.6094,14.3862,14.4294,4878129.4963392,0
+MCD.US,D,19950928,000000,14.3862,14.3862,13.7233,13.7636,8885805.1314882,0
+MCD.US,D,19950929,000000,13.8078,13.9397,13.5432,13.5836,7638300.1943469,0
+MCD.US,D,19951002,000000,13.5432,13.6288,13.4056,13.5,10830060.942387,0
+MCD.US,D,19951003,000000,13.5432,13.7636,13.4056,13.7233,10063659.28135,0
+MCD.US,D,19951004,000000,13.6702,13.9397,13.6288,13.8502,5154198.9282728,0
+MCD.US,D,19951005,000000,13.8502,13.8502,13.6702,13.7233,7581519.3075901,0
+MCD.US,D,19951006,000000,13.7636,13.8078,13.6288,13.7636,5685086.9001493,0
+MCD.US,D,19951009,000000,13.7233,13.8943,13.6288,13.8502,3023658.9837046,0
+MCD.US,D,19951010,000000,13.7636,13.8943,13.6288,13.7636,4096622.1225476,0
+MCD.US,D,19951011,000000,13.8502,13.8943,13.7636,13.8502,3977742.7965192,0
+MCD.US,D,19951012,000000,13.9858,14.2102,13.9397,14.2102,5135737.9720567,0
+MCD.US,D,19951013,000000,14.2486,14.3862,14.1187,14.1187,3640971.9266821,0
+MCD.US,D,19951016,000000,14.2102,14.2486,14.0292,14.1187,2310678.8990031,0
+MCD.US,D,19951017,000000,14.1658,14.1658,13.8502,14.0292,3113446.3154491,0
+MCD.US,D,19951018,000000,14.0733,14.1658,13.7233,13.8502,3750901.9033349,0
+MCD.US,D,19951019,000000,13.8502,14.3862,13.8078,14.3862,4922046.5830164,0
+MCD.US,D,19951020,000000,14.3862,14.8739,14.3428,14.7373,7499006.7537122,0
+MCD.US,D,19951023,000000,14.5642,14.7373,14.4707,14.4707,3705864.36869,0
+MCD.US,D,19951024,000000,14.5642,14.6508,14.4707,14.5642,3572444.6375921,0
+MCD.US,D,19951025,000000,14.6094,14.9153,14.6094,14.9153,3507833.8326869,0
+MCD.US,D,19951026,000000,14.8739,14.8739,14.5642,14.6094,3598462.0087775,0
+MCD.US,D,19951027,000000,14.6094,14.8278,14.3862,14.8278,3728520.3959722,0
+MCD.US,D,19951030,000000,14.8739,14.8739,14.516,14.5642,2485498.2674422,0
+MCD.US,D,19951031,000000,14.6094,14.8278,14.5642,14.5642,6067171.8580317,0
+MCD.US,D,19951101,000000,14.6094,14.8278,14.5642,14.6094,4911412.4947274,0
+MCD.US,D,19951102,000000,14.6508,14.7864,14.516,14.7373,4562613.5854545,0
+MCD.US,D,19951103,000000,14.7864,14.7864,14.4707,14.4707,3389237.1605015,0
+MCD.US,D,19951106,000000,14.6094,14.694,14.4294,14.6508,2186206.4837999,0
+MCD.US,D,19951107,000000,14.7373,14.8739,14.6094,14.6508,3426718.2801771,0
+MCD.US,D,19951108,000000,14.694,14.9664,14.694,14.9153,3496365.0004944,0
+MCD.US,D,19951109,000000,14.9664,15.1907,14.8278,14.9153,4319831.2188709,0
+MCD.US,D,19951110,000000,14.7864,15.0933,14.7864,15.051,2955126.6109124,0
+MCD.US,D,19951113,000000,15.051,15.3176,15.0078,15.3176,2949534.5384781,0
+MCD.US,D,19951114,000000,15.3176,15.4533,15.051,15.051,3109245.1439404,0
+MCD.US,D,19951115,000000,15.0933,15.4956,15.0933,15.4081,3032323.6457564,0
+MCD.US,D,19951116,000000,15.4081,15.6746,15.4081,15.6314,3392870.9908433,0
+MCD.US,D,19951117,000000,15.6314,15.8034,15.5811,15.7149,4340250.4171794,0
+MCD.US,D,19951120,000000,15.8034,15.8939,15.5349,15.5811,3328543.8565215,0
+MCD.US,D,19951121,000000,15.6314,16.0297,15.5811,15.9824,3432030.7489896,0
+MCD.US,D,19951122,000000,16.0297,16.1634,15.5349,15.5811,6001721.2255209,0
+MCD.US,D,19951124,000000,15.5349,15.6314,15.4956,15.4956,1764123.9736466,0
+MCD.US,D,19951127,000000,15.5349,15.6746,15.5349,15.6746,4022503.7777637,0
+MCD.US,D,19951128,000000,15.7149,15.7149,15.4533,15.7149,3573563.0520789,0
+MCD.US,D,19951129,000000,15.7583,15.7583,15.5811,15.6746,2514863.7649051,0
+MCD.US,D,19951130,000000,15.7583,15.9824,15.5811,15.8516,3640415.76966,0
+MCD.US,D,19951201,000000,15.8939,16.0729,15.8516,15.9392,3662516.6566606,0
+MCD.US,D,19951204,000000,15.9392,15.9824,15.7583,15.8034,3084354.3211653,0
+MCD.US,D,19951205,000000,15.8034,16.1634,15.7583,16.0297,3798168.1330299,0
+MCD.US,D,19951206,000000,16.4241,16.4742,16.0297,16.1192,5651526.3316204,0
+MCD.US,D,19951207,000000,16.1192,16.1192,15.8939,15.8939,3126310.1155289,0
+MCD.US,D,19951208,000000,15.9824,16.0729,15.5349,16.0729,4264171.7968223,0
+MCD.US,D,19951211,000000,16.0729,16.3798,16.0297,16.2519,3251900.9452188,0
+MCD.US,D,19951212,000000,16.1192,16.3798,16.1192,16.3798,3597061.9571881,0
+MCD.US,D,19951213,000000,16.4742,16.7791,16.3798,16.6473,5102457.0071493,0
+MCD.US,D,19951214,000000,16.8716,17.0457,16.8234,16.8716,8387361.3471346,0
+MCD.US,D,19951215,000000,16.8716,16.9178,16.5597,16.6473,9967721.6866686,0
+MCD.US,D,19951218,000000,16.4742,16.6041,16.1192,16.2008,5897951.6792098,0
+MCD.US,D,19951219,000000,15.8939,16.0729,15.5349,15.8516,6987697.1357981,0
+MCD.US,D,19951220,000000,15.8034,16.0729,15.6746,15.7149,4395911.872709,0
+MCD.US,D,19951221,000000,15.6314,16.0729,15.5349,16.0297,4455488.7956828,0
+MCD.US,D,19951222,000000,16.0297,16.2992,15.6314,15.8516,2753455.1273843,0
+MCD.US,D,19951226,000000,15.8939,16.0297,15.8939,15.9392,1262323.9290921,0
+MCD.US,D,19951227,000000,16.0297,16.4241,16.0297,16.2519,2477105.0750887,0
+MCD.US,D,19951228,000000,16.2992,16.2992,15.9824,16.0297,2627305.0904509,0
+MCD.US,D,19951229,000000,16.0297,16.0729,15.8939,16.0297,2297813.0654425,0
+MCD.US,D,19960102,000000,15.9824,16.2992,15.8516,16.1634,3392035.2301995,0
+MCD.US,D,19960103,000000,16.2519,16.2992,15.9824,16.1634,3611047.2219759,0
+MCD.US,D,19960104,000000,16.2008,16.5155,15.8516,16.2519,4724845.7072145,0
+MCD.US,D,19960105,000000,16.1634,16.1634,15.8034,15.9824,3979147.9318108,0
+MCD.US,D,19960108,000000,15.9392,16.0297,15.8939,16.0297,1037444.3282214,0
+MCD.US,D,19960109,000000,16.0729,16.1192,15.5811,15.7583,4313397.2853503,0
+MCD.US,D,19960110,000000,15.5349,15.8034,15.4533,15.4956,4053548.9304377,0
+MCD.US,D,19960111,000000,15.6314,15.6746,15.4956,15.6746,3034286.9715509,0
+MCD.US,D,19960112,000000,15.7149,15.8034,15.0933,15.8034,5241193.2740216,0
+MCD.US,D,19960115,000000,15.7583,15.8939,15.6314,15.6746,2453605.153239,0
+MCD.US,D,19960116,000000,15.7583,15.8939,15.5811,15.8516,2751218.2984107,0
+MCD.US,D,19960117,000000,16.1192,16.6041,16.0729,16.4742,7323349.5911483,0
+MCD.US,D,19960118,000000,16.6473,17.6259,16.6041,17.5403,10318474.771072,0
+MCD.US,D,19960119,000000,17.2237,17.4037,16.9601,17.2237,9715975.7363431,0
+MCD.US,D,19960122,000000,17.3182,17.3182,16.9178,17.0948,5906342.8380825,0
+MCD.US,D,19960123,000000,17.0457,17.3613,17.0033,17.2678,5087349.2609129,0
+MCD.US,D,19960124,000000,17.2678,17.3613,17.1382,17.2678,3919004.6844103,0
+MCD.US,D,19960125,000000,17.2237,17.6259,17.0457,17.4037,7053991.6628762,0
+MCD.US,D,19960126,000000,17.3613,17.9789,17.2678,17.8463,6277795.7411566,0
+MCD.US,D,19960129,000000,17.7646,17.9397,17.7134,17.8904,4092985.2419844,0
+MCD.US,D,19960130,000000,17.9789,18.1118,17.7646,17.8463,4378848.9346015,0
+MCD.US,D,19960131,000000,17.8904,17.8904,17.6259,17.8463,5656282.6434108,0
+MCD.US,D,19960201,000000,17.8019,17.8463,17.6259,17.7646,4932114.3468789,0
+MCD.US,D,19960202,000000,17.8019,18.0283,17.6663,17.7646,4845685.3088162,0
+MCD.US,D,19960205,000000,17.6663,18.1118,17.6663,17.9397,4159836.9428251,0
+MCD.US,D,19960206,000000,18.0704,18.3331,17.9397,18.3331,6669107.6185554,0
+MCD.US,D,19960207,000000,18.5534,18.9586,18.5121,18.9114,6920845.4349574,0
+MCD.US,D,19960208,000000,18.7845,19.051,18.7334,19.0039,7097902.6491107,0
+MCD.US,D,19960209,000000,18.9586,18.9586,18.6488,18.7334,7455374.3543589,0
+MCD.US,D,19960212,000000,18.7845,19.2704,18.7845,19.2272,6190808.5125909,0
+MCD.US,D,19960213,000000,18.8289,18.8681,18.4718,18.6891,10879010.894254,0
+MCD.US,D,19960214,000000,18.5121,18.5534,17.8463,17.9397,10140581.796275,0
+MCD.US,D,19960215,000000,18.0704,18.4718,17.9789,18.1118,9578368.0513622,0
+MCD.US,D,19960216,000000,18.2053,18.2465,17.7646,17.8463,9413615.430045,0
+MCD.US,D,19960220,000000,17.6663,17.9789,17.4037,17.6663,5519503.6018906,0
+MCD.US,D,19960221,000000,17.7134,18.3833,17.7134,18.3331,5563696.2252278,0
+MCD.US,D,19960222,000000,18.5534,18.7845,18.5121,18.7334,6342128.975921,0
+MCD.US,D,19960223,000000,18.7845,18.8681,18.3331,18.4718,6645334.1935268,0
+MCD.US,D,19960226,000000,18.1118,18.1599,17.8019,18.0283,6083679.6558575,0
+MCD.US,D,19960227,000000,17.9397,18.0283,17.5847,17.9397,4055506.1557897,0
+MCD.US,D,19960228,000000,18.2053,18.2465,17.5847,17.6259,6139616.648047,0
+MCD.US,D,19960229,000000,17.5847,18.0283,17.5847,17.7646,6058504.1457586,0
+MCD.US,D,19960301,000000,17.9397,18.0283,17.8019,17.8904,3917889.3201448,0
+MCD.US,D,19960304,000000,18.1118,18.2908,18.0704,18.2465,3333855.3085936,0
+MCD.US,D,19960305,000000,18.3331,18.8289,18.2053,18.7334,4722891.5320838,0
+MCD.US,D,19960306,000000,18.8681,19.0904,18.4718,18.6055,5670828.1321824,0
+MCD.US,D,19960307,000000,18.6488,18.7334,18.4718,18.6891,3022258.9321152,0
+MCD.US,D,19960308,000000,18.2053,18.4718,17.7646,18.0704,8553229.3327173,0
+MCD.US,D,19960311,000000,17.9397,18.2053,17.7646,17.9397,6090385.0590764,0
+MCD.US,D,19960312,000000,17.9397,18.1118,17.7134,17.9789,4123756.8914793,0
+MCD.US,D,19960313,000000,17.9789,18.0704,17.8463,17.8904,3228685.7106931,0
+MCD.US,D,19960314,000000,17.9789,18.0704,17.8463,17.9789,3157076.6813216,0
+MCD.US,D,19960315,000000,18.0704,18.2465,17.9397,18.2053,6248987.4174564,0
+MCD.US,D,19960318,000000,18.4718,18.5534,18.3331,18.5121,3778309.1587053,0
+MCD.US,D,19960319,000000,18.5121,18.6488,17.7646,17.8904,5910536.8924082,0
+MCD.US,D,19960320,000000,18.0283,18.2053,17.9397,18.0704,4131864.3797686,0
+MCD.US,D,19960321,000000,18.1118,18.1599,17.8019,17.8019,3232321.5745159,0
+MCD.US,D,19960322,000000,17.8463,18.1118,17.8463,18.0283,5627190.649127,0
+MCD.US,D,19960325,000000,18.0283,18.0704,17.5403,17.8463,10872301.424074,0
+MCD.US,D,19960326,000000,17.4882,17.7134,17.3182,17.6663,7588231.827992,0
+MCD.US,D,19960327,000000,17.5403,17.8463,17.4479,17.5403,5450693.6589575,0
+MCD.US,D,19960328,000000,17.4882,17.5847,17.1833,17.4882,5987454.3236305,0
+MCD.US,D,19960329,000000,17.4037,17.4479,16.7791,17.0457,13711348.812137,0
+MCD.US,D,19960401,000000,17.3182,17.6259,17.1833,17.4882,8413935.8920825,0
+MCD.US,D,19960402,000000,17.4479,17.6663,17.4037,17.5403,6451219.1249682,0
+MCD.US,D,19960403,000000,17.4479,17.6663,17.1833,17.3182,4307804.1961755,0
+MCD.US,D,19960404,000000,17.4037,17.5403,17.2237,17.3182,3885720.6692817,0
+MCD.US,D,19960408,000000,16.8716,17.0033,16.8234,17.0033,7157198.9517225,0
+MCD.US,D,19960409,000000,17.0948,17.1382,16.6473,16.7791,8650567.995729,0
+MCD.US,D,19960410,000000,16.8716,17.0948,16.6955,16.7791,8790706.3476716,0
+MCD.US,D,19960411,000000,16.8716,16.8716,16.2992,16.5155,8599105.6782273,0
+MCD.US,D,19960412,000000,16.6473,17.1833,16.4241,17.1833,6344925.0121381,0
+MCD.US,D,19960415,000000,17.1833,17.3613,17.1833,17.2237,4619677.1260544,0
+MCD.US,D,19960416,000000,17.2237,17.3613,17.1833,17.2678,3996763.9767191,0
+MCD.US,D,19960417,000000,17.0948,17.0948,16.5597,16.6955,9076288.4031859,0
+MCD.US,D,19960418,000000,16.7791,17.0033,16.5155,16.6041,9714021.5612124,0
+MCD.US,D,19960419,000000,16.6041,16.6041,16.3375,16.5155,11125997.482568,0
+MCD.US,D,19960422,000000,16.8716,16.9601,16.6955,16.8716,6419885.2180085,0
+MCD.US,D,19960423,000000,16.8716,17.0033,16.6473,16.7417,6676663.0167844,0
+MCD.US,D,19960424,000000,16.8716,16.9178,16.6041,16.6955,4649050.7574408,0
+MCD.US,D,19960425,000000,16.6473,16.9601,16.6041,16.8234,4823581.3715943,0
+MCD.US,D,19960426,000000,16.9601,17.1833,16.7791,17.0457,4162071.7383179,0
+MCD.US,D,19960429,000000,16.9601,17.2678,16.9601,17.1382,3949494.6968027,0
+MCD.US,D,19960430,000000,17.1382,17.1382,16.9178,17.0033,3778867.3492083,0
+MCD.US,D,19960501,000000,17.1382,17.3613,17.0948,17.3613,4984415.4752457,0
+MCD.US,D,19960502,000000,17.3613,17.3613,16.7417,16.8234,4401786.5989862,0
+MCD.US,D,19960503,000000,16.9178,16.9601,16.4742,16.5597,8098422.0146788,0
+MCD.US,D,19960506,000000,16.6041,17.0033,16.5155,16.9178,3571049.6697049,0
+MCD.US,D,19960507,000000,17.0457,17.0948,16.7791,16.7791,3928795.8948725,0
+MCD.US,D,19960508,000000,16.6041,17.0457,16.3375,17.0033,5866901.4428336,0
+MCD.US,D,19960509,000000,17.0033,17.1382,16.6041,16.7417,6132627.5742446,0
+MCD.US,D,19960510,000000,16.8234,16.8716,16.7417,16.8234,4018858.763277,0
+MCD.US,D,19960513,000000,16.8716,17.0457,16.7791,16.9601,3522944.6291447,0
+MCD.US,D,19960514,000000,17.0033,17.0948,16.9178,16.9601,9902550.6577794,0
+MCD.US,D,19960515,000000,17.0033,17.2237,16.8716,16.9178,8772519.9113749,0
+MCD.US,D,19960516,000000,16.9601,17.0457,16.7791,16.9601,8478269.1268469,0
+MCD.US,D,19960517,000000,17.0948,17.1382,16.7417,17.0948,4951692.7008414,0
+MCD.US,D,19960520,000000,17.1382,17.5403,17.1382,17.2678,5910816.4960299,0
+MCD.US,D,19960521,000000,17.4882,17.4882,17.1382,17.3182,4525417.1531028,0
+MCD.US,D,19960522,000000,17.3613,17.6259,17.3182,17.6259,6789661.5160927,0
+MCD.US,D,19960523,000000,17.8019,17.8904,17.1833,17.4479,9709271.3498646,0
+MCD.US,D,19960524,000000,17.6663,17.7134,17.3182,17.4037,6725612.9686523,0
+MCD.US,D,19960528,000000,17.5403,17.5847,17.0457,17.1382,5895433.2131334,0
+MCD.US,D,19960529,000000,17.4882,17.5403,17.1833,17.2678,4633667.4745444,0
+MCD.US,D,19960530,000000,17.4037,17.4882,17.2678,17.3613,4083755.2722465,0
+MCD.US,D,19960531,000000,17.3182,17.4037,17.0033,17.0948,4436748.2358452,0
+MCD.US,D,19960603,000000,17.0948,17.3182,17.0033,17.2678,2840171.9029923,0
+MCD.US,D,19960604,000000,17.1833,17.1833,17.0033,17.1833,5334334.8324863,0
+MCD.US,D,19960605,000000,17.1382,17.2678,16.8784,17.2678,3151486.6423683,0
+MCD.US,D,19960606,000000,17.4479,17.4882,17.1833,17.1833,4313955.4758532,0
+MCD.US,D,19960607,000000,17.0457,17.0948,16.8784,17.0457,3300850.8970869,0
+MCD.US,D,19960610,000000,17.0457,17.1382,16.8784,16.9601,3546712.9704711,0
+MCD.US,D,19960611,000000,17.0033,17.1382,16.9178,16.9178,3941102.5211896,0
+MCD.US,D,19960612,000000,17.0033,17.1382,16.9601,17.0948,3506153.1607353,0
+MCD.US,D,19960613,000000,17.0948,17.0948,16.8784,16.9601,3022258.9321152,0
+MCD.US,D,19960614,000000,17.0033,17.0033,16.5597,16.7417,12040370.463916,0
+MCD.US,D,19960617,000000,16.7791,16.7791,16.4742,16.6955,8388763.432205,0
+MCD.US,D,19960618,000000,16.6041,16.6473,16.2992,16.3375,6744351.4950093,0
+MCD.US,D,19960619,000000,16.5155,16.6041,16.2992,16.3375,7402785.4884468,0
+MCD.US,D,19960620,000000,16.4241,16.5155,16.1192,16.3375,8095066.7712183,0
+MCD.US,D,19960621,000000,16.3375,16.4241,16.2519,16.4241,7536209.2865065,0
+MCD.US,D,19960624,000000,16.6955,16.8784,16.5597,16.6955,6438347.1909649,0
+MCD.US,D,19960625,000000,16.7417,16.8784,16.6955,16.8234,3997881.3744655,0
+MCD.US,D,19960626,000000,16.8234,16.8784,16.6473,16.6955,3270641.5050565,0
+MCD.US,D,19960627,000000,16.7791,16.8234,16.3375,16.5155,5836692.0508034,0
+MCD.US,D,19960628,000000,16.6473,16.6473,16.4742,16.6041,4561779.8582916,0
+MCD.US,D,19960701,000000,16.6955,16.9178,16.6041,16.8784,3502795.8837938,0
+MCD.US,D,19960702,000000,16.8784,16.8784,16.5597,16.6473,4331579.654685,0
+MCD.US,D,19960703,000000,16.6041,16.6041,16.2992,16.3798,5165110.5867026,0
+MCD.US,D,19960705,000000,16.2992,16.3375,16.1634,16.1634,2807997.1516866,0
+MCD.US,D,19960708,000000,15.9824,16.0729,15.8034,15.8034,9464805.2611081,0
+MCD.US,D,19960709,000000,15.8939,16.0297,15.8516,15.8939,6857910.2183016,0
+MCD.US,D,19960710,000000,15.8939,15.8939,15.3579,15.8939,8152404.8317376,0
+MCD.US,D,19960711,000000,15.8034,15.8516,15.4081,15.8034,7295659.6819348,0
+MCD.US,D,19960712,000000,15.8034,15.9392,15.4956,15.6746,5247344.5536993,0
+MCD.US,D,19960715,000000,15.8516,15.8516,15.1386,15.1907,6502963.0795723,0
+MCD.US,D,19960716,000000,15.0933,15.4533,14.5642,15.3579,10983621.284912,0
+MCD.US,D,19960717,000000,15.4956,15.7149,15.2723,15.7149,6771760.7838606,0
+MCD.US,D,19960718,000000,15.6746,16.5155,15.4081,16.1192,11623040.198592,0
+MCD.US,D,19960719,000000,16.6041,16.6041,16.0729,16.1192,8107654.0178975,0
+MCD.US,D,19960722,000000,16.0729,16.3798,16.0297,16.1192,5151124.3051744,0
+MCD.US,D,19960723,000000,16.2008,16.3798,15.8034,15.9824,8058702.0325486,0
+MCD.US,D,19960724,000000,15.7149,16.1192,15.7149,16.1192,6361430.7764832,0
+MCD.US,D,19960725,000000,16.1634,16.3798,16.1634,16.3375,4505274.5081947,0
+MCD.US,D,19960726,000000,16.3798,16.5155,16.3375,16.4241,3009393.0985546,0
+MCD.US,D,19960729,000000,16.4742,16.4742,16.2519,16.2992,2646048.7005101,0
+MCD.US,D,19960730,000000,16.3798,16.4241,16.2992,16.4241,3637898.3203243,0
+MCD.US,D,19960731,000000,16.3375,16.6041,16.3375,16.4742,3677616.2689735,0
+MCD.US,D,19960801,000000,16.4241,16.7791,16.4241,16.7417,4443742.3933496,0
+MCD.US,D,19960802,000000,17.0033,17.1382,16.6041,17.0033,7238313.4874918,0
+MCD.US,D,19960805,000000,17.0033,17.0033,16.7417,16.7791,3554543.9053598,0
+MCD.US,D,19960806,000000,16.8234,16.8784,16.6041,16.8784,3119316.9747647,0
+MCD.US,D,19960807,000000,16.9601,17.0457,16.8784,17.0457,3518742.4408954,0
+MCD.US,D,19960808,000000,17.0457,17.0457,16.9178,16.9601,2844361.8903562,0
+MCD.US,D,19960809,000000,17.0033,17.1382,16.9178,16.9178,2843249.5763121,0
+MCD.US,D,19960812,000000,16.8784,16.9178,16.7791,16.8234,2085793.1976898,0
+MCD.US,D,19960813,000000,16.8234,16.8784,16.6955,16.8234,2267887.3439957,0
+MCD.US,D,19960814,000000,16.7791,16.9601,16.7417,16.8784,3266726.0376122,0
+MCD.US,D,19960815,000000,16.8234,16.9178,16.7417,16.8234,1892795.5268775,0
+MCD.US,D,19960816,000000,16.9178,17.0033,16.7417,16.7791,3209386.9603523,0
+MCD.US,D,19960819,000000,17.0033,17.0033,16.8234,16.9601,2315434.194053,0
+MCD.US,D,19960820,000000,16.9601,17.0033,16.7417,16.8234,3362667.6992557,0
+MCD.US,D,19960821,000000,16.8234,16.8234,16.7417,16.7791,3191199.5073153,0
+MCD.US,D,19960822,000000,16.8234,17.0033,16.7791,16.9178,2588708.6065099,0
+MCD.US,D,19960823,000000,16.9178,17.0457,16.8784,16.8784,2709545.1578903,0
+MCD.US,D,19960826,000000,16.9601,17.0033,16.848,16.9178,2694723.1157182,0
+MCD.US,D,19960827,000000,16.9178,16.9601,16.8234,16.8784,3456087.8446017,0
+MCD.US,D,19960828,000000,16.9178,16.9601,16.8234,16.8234,4043194.4457704,0
+MCD.US,D,19960829,000000,16.8234,16.8234,16.6041,16.6473,5314758.5120047,0
+MCD.US,D,19960830,000000,16.6041,16.6041,16.3375,16.4742,4041794.3941809,0
+MCD.US,D,19960903,000000,16.3375,16.5597,16.1634,16.4742,2946737.4855205,0
+MCD.US,D,19960904,000000,16.2519,16.4241,16.1634,16.3375,6201993.6741999,0
+MCD.US,D,19960905,000000,16.2008,16.3375,16.1634,16.2992,4851834.555013,0
+MCD.US,D,19960906,000000,16.2992,16.4742,16.2008,16.4241,3177497.913111,0
+MCD.US,D,19960909,000000,16.5155,16.8784,16.4742,16.7417,2884915.5996494,0
+MCD.US,D,19960910,000000,16.8234,16.8234,16.5597,16.7417,3520980.2866095,0
+MCD.US,D,19960911,000000,16.7417,17.0457,16.6955,16.8784,5008752.1744795,0
+MCD.US,D,19960912,000000,17.0033,17.0457,16.7417,16.7791,3145048.6418858,0
+MCD.US,D,19960913,000000,16.9601,17.3182,16.9178,16.9178,6730081.5428976,0
+MCD.US,D,19960916,000000,17.0948,17.4037,16.9601,17.3182,4164027.9469295,0
+MCD.US,D,19960917,000000,17.3182,17.3182,16.9601,16.9601,4303326.4712664,0
+MCD.US,D,19960918,000000,16.9601,16.9601,16.7791,16.9178,3932429.7252143,0
+MCD.US,D,19960919,000000,16.9601,16.9601,16.8234,16.8784,3857469.5193439,0
+MCD.US,D,19960920,000000,16.8784,16.9601,16.8234,16.8784,6604219.2435094,0
+MCD.US,D,19960923,000000,16.8234,17.0033,16.7417,16.9601,3240713.750129,0
+MCD.US,D,19960924,000000,16.9601,17.3613,16.9601,17.0948,5973470.0755831,0
+MCD.US,D,19960925,000000,17.2237,17.2237,16.7791,16.8234,5212938.057122,0
+MCD.US,D,19960926,000000,16.8234,16.9178,16.7417,16.8784,3791180.075968,0
+MCD.US,D,19960927,000000,16.8784,17.0457,16.8234,17.0033,3867256.6628443,0
+MCD.US,D,19960930,000000,17.1833,17.2678,16.8234,16.8234,2846599.7360704,0
+MCD.US,D,19961001,000000,16.8784,16.9178,16.7417,16.8784,4094102.6397308,0
+MCD.US,D,19961002,000000,16.8234,16.8784,16.5597,16.6955,8165278.7992216,0
+MCD.US,D,19961003,000000,16.6473,16.6473,16.4742,16.5155,7081121.3481058,0
+MCD.US,D,19961004,000000,16.5597,16.6473,16.3375,16.4742,6401704.8821545,0
+MCD.US,D,19961007,000000,16.4742,16.6041,16.4241,16.5597,4010469.6378852,0
+MCD.US,D,19961008,000000,16.6473,16.7417,16.3798,16.3798,11083204.910821,0
+MCD.US,D,19961009,000000,16.3798,16.4241,16.2519,16.3798,3997881.3744655,0
+MCD.US,D,19961010,000000,16.2992,16.2992,16.1634,16.2008,3757610.3567751,0
+MCD.US,D,19961011,000000,16.3375,16.4241,16.2008,16.3375,3372175.2391345,0
+MCD.US,D,19961014,000000,16.4241,16.6473,16.3798,16.5597,3794818.990012,0
+MCD.US,D,19961015,000000,16.7417,16.7791,16.4241,16.5155,5586911.4597534,0
+MCD.US,D,19961016,000000,16.6955,16.6955,16.1192,16.2008,5002321.2911802,0
+MCD.US,D,19961017,000000,16.2992,16.7417,16.0729,16.4241,7357477.5008441,0
+MCD.US,D,19961018,000000,16.5155,16.5597,16.0729,16.3798,8380372.2733324,0
+MCD.US,D,19961021,000000,16.2519,16.2992,15.5349,15.8516,18705558.548066,0
+MCD.US,D,19961022,000000,15.8516,16.0729,15.6746,15.8939,9445782.0474272,0
+MCD.US,D,19961023,000000,15.8939,15.9824,15.6746,15.8939,6605332.574294,0
+MCD.US,D,19961024,000000,15.8516,15.9824,15.7149,15.8034,6724770.0908255,0
+MCD.US,D,19961025,000000,15.6746,15.8939,15.6746,15.8516,3840687.2015986,0
+MCD.US,D,19961028,000000,15.8939,16.0297,15.6314,15.6314,5536285.919636,0
+MCD.US,D,19961029,000000,15.6746,15.8516,15.6314,15.7583,5318950.5328495,0
+MCD.US,D,19961030,000000,15.8939,15.9392,15.7149,15.8034,4483741.9791016,0
+MCD.US,D,19961031,000000,15.7149,16.2519,15.6746,15.8034,4962325.77239,0
+MCD.US,D,19961101,000000,15.8034,16.2519,15.8034,16.1192,6691765.6793185,0
+MCD.US,D,19961104,000000,16.2008,16.3375,16.0297,16.0297,5377129.4377148,0
+MCD.US,D,19961105,000000,16.1634,16.2008,16.0297,16.1634,4348359.9389496,0
+MCD.US,D,19961106,000000,16.2008,16.6473,16.1192,16.6473,5805085.657405,0
+MCD.US,D,19961107,000000,16.5155,16.6473,16.3798,16.6473,5476146.7391972,0
+MCD.US,D,19961108,000000,16.6473,16.7417,16.6041,16.6955,3672586.454004,0
+MCD.US,D,19961111,000000,16.7417,16.8234,16.6473,16.7417,3141973.002047,0
+MCD.US,D,19961112,000000,16.7417,16.8784,16.6955,16.7417,5035049.1492866,0
+MCD.US,D,19961113,000000,16.8234,16.9178,16.6955,16.7417,4239830.0138862,0
+MCD.US,D,19961114,000000,16.8234,17.2237,16.6955,17.2237,5469996.4762601,0
+MCD.US,D,19961115,000000,17.3613,17.3613,17.0948,17.1382,7099859.8744628,0
+MCD.US,D,19961118,000000,17.1833,17.3182,17.0948,17.1833,3632860.3714312,0
+MCD.US,D,19961119,000000,17.2237,17.4479,17.1833,17.3182,5534045.0237006,0
+MCD.US,D,19961120,000000,17.4037,17.5403,17.1382,17.2237,6081720.3970247,0
+MCD.US,D,19961121,000000,17.3182,17.3182,17.1833,17.1833,4360665.5485261,0
+MCD.US,D,19961122,000000,17.2237,17.2678,16.8784,17.0033,5156441.8576891,0
+MCD.US,D,19961125,000000,16.9601,17.1833,16.7791,16.8784,5382723.5436299,0
+MCD.US,D,19961126,000000,16.7791,16.8784,16.6041,16.6955,11761495.845101,0
+MCD.US,D,19961127,000000,16.7417,16.8234,16.3798,16.3798,5266085.113537,0
+MCD.US,D,19961129,000000,16.5597,16.6955,16.4742,16.6041,2609126.7880779,0
+MCD.US,D,19961202,000000,16.5597,16.5597,16.2992,16.4241,4160397.1668089,0
+MCD.US,D,19961203,000000,16.4241,16.4241,16.1634,16.2519,7027695.7048095,0
+MCD.US,D,19961204,000000,16.2992,16.5597,16.2008,16.4742,5268046.4058508,0
+MCD.US,D,19961205,000000,16.5155,17.0948,16.4742,17.0948,5663276.8009153,0
+MCD.US,D,19961206,000000,16.4241,16.8234,16.3375,16.6473,5675578.3435302,0
+MCD.US,D,19961209,000000,16.7417,17.0948,16.6955,17.0948,5411536.9510325,0
+MCD.US,D,19961210,000000,17.0457,17.1382,16.6955,16.8784,5363144.172927,0
+MCD.US,D,19961211,000000,16.5597,16.7417,16.3798,16.6041,4773522.1559035,0
+MCD.US,D,19961212,000000,16.5155,16.7791,15.9824,16.2008,8356317.2112011,0
+MCD.US,D,19961213,000000,16.0729,16.5155,16.0297,16.3375,5809842.9859359,0
+MCD.US,D,19961216,000000,16.3375,16.4241,16.1192,16.2008,3553711.1949374,0
+MCD.US,D,19961217,000000,16.0729,16.1634,15.9824,16.1634,4858830.7459984,0
+MCD.US,D,19961218,000000,16.1634,16.2992,16.1192,16.1634,3452730.5676603,0
+MCD.US,D,19961219,000000,16.2008,16.3375,16.1634,16.2992,5930119.3133324,0
+MCD.US,D,19961220,000000,16.6041,16.6041,15.9824,16.1634,9629270.14488,0
+MCD.US,D,19961223,000000,16.1192,16.3375,16.0729,16.3375,4791698.4247956,0
+MCD.US,D,19961224,000000,16.2992,16.5597,16.2008,16.4241,2382561.4315536,0
+MCD.US,D,19961226,000000,16.3798,16.5597,16.3798,16.5597,2884078.822265,0
+MCD.US,D,19961227,000000,16.5597,16.6473,16.4241,16.4241,2670667.0368465,0
+MCD.US,D,19961230,000000,16.5155,16.5597,16.3375,16.3375,3255813.3624418,0
+MCD.US,D,19961231,000000,16.3798,16.4241,16.0729,16.1192,3079881.6799584,0
+MCD.US,D,19970102,000000,16.0729,16.1192,15.8516,16.0297,4026137.6081056,0
+MCD.US,D,19970103,000000,16.0729,16.1192,15.8939,15.9824,4368501.5671172,0
+MCD.US,D,19970106,000000,15.9392,16.0297,15.8034,15.9392,6139898.2851497,0
+MCD.US,D,19970107,000000,15.7149,15.8034,15.4956,15.7149,9757096.7868031,0
+MCD.US,D,19970108,000000,15.6746,15.7149,15.4081,15.6746,10555666.081962,0
+MCD.US,D,19970109,000000,15.8034,15.8939,15.6314,15.6314,5643973.9836128,0
+MCD.US,D,19970110,000000,15.5349,15.8034,15.3579,15.5349,8480785.5594424,0
+MCD.US,D,19970113,000000,15.6314,15.7583,15.5811,15.7583,6264088.0465096,0
+MCD.US,D,19970114,000000,15.7149,15.8516,15.4533,15.7149,8769724.8918982,0
+MCD.US,D,19970115,000000,15.6746,15.9824,15.5349,15.9392,8215622.7022364,0
+MCD.US,D,19970116,000000,15.9824,16.1634,15.7149,15.8516,8893639.1165983,0
+MCD.US,D,19970117,000000,15.9392,16.6041,15.8939,16.5155,12659082.441743,0
+MCD.US,D,19970120,000000,16.6473,16.7417,16.4241,16.6041,7092586.1133364,0
+MCD.US,D,19970121,000000,16.4241,16.4742,16.2008,16.4241,10387284.714005,0
+MCD.US,D,19970122,000000,16.4241,16.4742,15.9392,16.0729,13086759.057811,0
+MCD.US,D,19970123,000000,16.1634,17.0033,16.1192,16.5155,17056666.85248,0
+MCD.US,D,19970124,000000,16.4241,16.6041,16.2992,16.5597,7845282.1132064,0
+MCD.US,D,19970127,000000,16.5155,16.5597,16.2008,16.2008,6027450.859161,0
+MCD.US,D,19970128,000000,16.3798,16.4742,16.2519,16.3375,5781870.4228794,0
+MCD.US,D,19970129,000000,16.3375,16.3798,16.0297,16.2519,5932915.3495496,0
+MCD.US,D,19970130,000000,16.3375,16.3798,15.9824,16.0297,5116717.8085971,0
+MCD.US,D,19970131,000000,16.2008,16.5597,16.0729,16.1634,5698799.6784985,0
+MCD.US,D,19970203,000000,16.2992,16.2992,16.0297,16.0729,4663593.1959911,0
+MCD.US,D,19970204,000000,16.1634,16.2992,16.0729,16.2992,4791698.4247956,0
+MCD.US,D,19970205,000000,16.2008,16.2992,15.9824,16.1634,6000884.4481367,0
+MCD.US,D,19970206,000000,16.1192,16.2008,15.8516,15.9824,7642774.8690347,0
+MCD.US,D,19970207,000000,16.0729,16.1192,15.8939,16.1192,6248428.2102128,0
+MCD.US,D,19970210,000000,16.2008,16.3798,16.1634,16.3375,5894311.7484254,0
+MCD.US,D,19970211,000000,16.4241,16.5155,16.0729,16.2519,5686768.5888414,0
+MCD.US,D,19970212,000000,16.2992,16.3798,15.9824,16.3798,6161716.5183071,0
+MCD.US,D,19970213,000000,16.3798,16.6473,16.3375,16.5155,6150531.3566982,0
+MCD.US,D,19970214,000000,16.5155,16.6041,16.4241,16.6041,4537724.7961603,0
+MCD.US,D,19970218,000000,16.5155,16.6955,16.3375,16.6473,5548037.4056714,0
+MCD.US,D,19970219,000000,16.6473,16.6955,16.3798,16.4241,5468870.9445901,0
+MCD.US,D,19970220,000000,16.2992,16.3798,16.2008,16.3798,4555903.0985334,0
+MCD.US,D,19970221,000000,16.3798,16.4241,16.2008,16.2008,5591948.391906,0
+MCD.US,D,19970224,000000,16.1634,16.4241,16.1192,16.4241,4667505.6132143,0
+MCD.US,D,19970225,000000,16.4241,16.9601,16.2992,16.8234,9587878.6414622,0
+MCD.US,D,19970226,000000,15.8939,16.0729,15.8104,15.9392,24183103.305372,0
+MCD.US,D,19970227,000000,15.8939,15.9824,15.4081,15.4533,19614058.836618,0
+MCD.US,D,19970228,000000,15.4081,15.4956,15.3176,15.3579,11647099.327685,0
+MCD.US,D,19970303,000000,15.2291,15.5811,15.0933,15.4081,12096590.109949,0
+MCD.US,D,19970304,000000,15.7149,15.9392,15.6314,15.6746,11962608.121386,0
+MCD.US,D,19970305,000000,15.7583,16.0297,15.7149,15.9824,10189532.764884,0
+MCD.US,D,19970306,000000,15.8939,15.9824,15.8104,15.8939,7337055.2523143,0
+MCD.US,D,19970307,000000,15.9392,15.9392,15.8104,15.8104,4746947.6109555,0
+MCD.US,D,19970310,000000,15.8104,15.9392,15.7583,15.9392,4373254.8286863,0
+MCD.US,D,19970311,000000,15.9824,16.0297,15.7583,15.7583,4584996.1095577,0
+MCD.US,D,19970312,000000,15.7149,15.8516,15.6746,15.7583,5027771.3211986,0
+MCD.US,D,19970313,000000,15.7583,15.8104,15.5811,15.6314,6405347.8631603,0
+MCD.US,D,19970314,000000,15.6746,15.8104,15.6314,15.6746,7674660.8660547,0
+MCD.US,D,19970317,000000,16.2008,16.5155,16.0729,16.4241,16309848.629109,0
+MCD.US,D,19970318,000000,16.5155,16.7791,16.4241,16.6955,12095191.075101,0
+MCD.US,D,19970319,000000,16.7417,16.8784,16.6955,16.8234,10293583.948297,0
+MCD.US,D,19970320,000000,16.7417,16.8234,16.5597,16.7417,7503480.4116596,0
+MCD.US,D,19970321,000000,16.7417,16.8784,16.6955,16.7791,6679736.6231422,0
+MCD.US,D,19970324,000000,16.7417,16.8784,16.6041,16.8784,4488212.5868276,0
+MCD.US,D,19970325,000000,16.8784,17.0033,16.6041,16.8784,4331016.3804799,0
+MCD.US,D,19970326,000000,16.9601,17.2237,16.8234,17.2237,7294543.3009288,0
+MCD.US,D,19970327,000000,17.2237,17.5403,17.0457,17.1833,8748187.2791029,0
+MCD.US,D,19970331,000000,17.1382,17.1382,16.7417,16.7791,7598299.5918545,0
+MCD.US,D,19970401,000000,16.6041,17.2237,16.6041,17.1382,6497366.9401764,0
+MCD.US,D,19970402,000000,17.0033,17.1382,16.7417,16.8784,5437830.8756183,0
+MCD.US,D,19970403,000000,16.8784,17.2237,16.8784,17.2237,8164156.3177731,0
+MCD.US,D,19970404,000000,17.1382,17.2237,16.9601,17.1382,6237795.1386643,0
+MCD.US,D,19970407,000000,17.1382,17.3613,17.1382,17.3182,5248745.6220292,0
+MCD.US,D,19970408,000000,17.2678,17.7134,17.2237,17.7134,8998806.681018,0
+MCD.US,D,19970409,000000,17.6663,17.7134,17.5403,17.6259,7352998.7591946,0
+MCD.US,D,19970410,000000,17.5403,17.6663,17.4479,17.4479,5424961.9918364,0
+MCD.US,D,19970411,000000,17.2237,17.3613,17.0033,17.0033,5791657.5663797,0
+MCD.US,D,19970414,000000,17.0948,17.2678,16.9601,17.2678,5302449.8522066,0
+MCD.US,D,19970415,000000,17.3613,17.4882,17.3182,17.4037,7269082.0867655,0
+MCD.US,D,19970416,000000,17.4037,17.8904,17.0033,17.8904,13080608.794875,0
+MCD.US,D,19970417,000000,17.8463,18.1599,17.6663,17.7134,13421569.652075,0
+MCD.US,D,19970418,000000,17.7134,17.8019,17.5403,17.6259,8563299.1300607,0
+MCD.US,D,19970421,000000,17.6259,18.2053,17.5847,18.1599,9001602.7172351,0
+MCD.US,D,19970422,000000,18.1599,18.4246,18.1118,18.2908,7143496.3407778,0
+MCD.US,D,19970423,000000,18.3331,18.3833,18.2053,18.2908,7121121.9505981,0
+MCD.US,D,19970424,000000,18.2908,18.3833,18.2465,18.3331,4240670.8582322,0
+MCD.US,D,19970425,000000,18.3331,18.3331,18.1118,18.1599,3081556.2514674,0
+MCD.US,D,19970428,000000,18.1118,18.4246,18.0704,18.3833,3988658.5219107,0
+MCD.US,D,19970429,000000,18.5121,18.8289,18.4246,18.7845,6909656.2063867,0
+MCD.US,D,19970430,000000,18.7334,19.1759,18.6488,19.0039,8432955.0388017,0
+MCD.US,D,19970501,000000,19.0039,19.051,18.4718,18.7334,4152008.0414172,0
+MCD.US,D,19970502,000000,18.7334,19.0039,18.6891,18.9114,3096943.6013255,0
+MCD.US,D,19970505,000000,19.051,19.3983,18.9586,19.355,4630303.0804198,0
+MCD.US,D,19970506,000000,19.2704,19.4927,19.2704,19.355,5599780.3435352,0
+MCD.US,D,19970507,000000,19.1759,19.2704,19.0039,19.0904,5263566.6474607,0
+MCD.US,D,19970508,000000,19.0904,19.3983,19.0039,19.2704,4719815.892245,0
+MCD.US,D,19970509,000000,18.9114,19.3127,18.6488,18.8681,8905663.0890725,0
+MCD.US,D,19970512,000000,18.7845,19.0039,18.6055,18.8289,6803647.7976211,0
+MCD.US,D,19970513,000000,18.6891,18.7845,18.4718,18.4718,6345209.699462,0
+MCD.US,D,19970514,000000,18.6055,18.7845,18.4718,18.5534,5272521.0805387,0
+MCD.US,D,19970515,000000,18.5121,18.6055,18.4246,18.5534,4509192.00912,0
+MCD.US,D,19970516,000000,18.4718,18.6891,18.4718,18.4718,4734921.6050006,0
+MCD.US,D,19970519,000000,18.4718,18.6055,18.3331,18.5121,3313994.3007881,0
+MCD.US,D,19970520,000000,18.3833,18.4246,18.1118,18.2053,5907178.5987263,0
+MCD.US,D,19970521,000000,18.2053,18.2908,17.9789,18.0704,5266085.113537,0
+MCD.US,D,19970522,000000,18.1118,18.2053,17.9789,18.0704,3396230.3012656,0
+MCD.US,D,19970523,000000,18.2465,18.2465,18.0704,18.1599,3090509.6678048,0
+MCD.US,D,19970527,000000,18.2908,18.4246,18.2053,18.2908,4999801.8083634,0
+MCD.US,D,19970528,000000,18.2465,18.2908,17.9397,17.9397,5189165.6488338,0
+MCD.US,D,19970529,000000,17.8904,17.9397,17.6663,17.7134,5459926.6789167,0
+MCD.US,D,19970530,000000,17.6259,17.8463,17.5847,17.8463,3763766.7201549,0
+MCD.US,D,19970602,000000,17.8019,17.8019,17.2237,17.3182,8709308.1413187,0
+MCD.US,D,19970603,000000,17.2237,17.3182,17.0948,17.2678,6915531.9494045,0
+MCD.US,D,19970604,000000,17.0457,17.1833,16.9601,17.0033,9486620.4440442,0
+MCD.US,D,19970605,000000,16.9178,17.1833,16.9178,16.9601,10223092.316672,0
+MCD.US,D,19970606,000000,16.9601,17.1382,16.9601,17.0457,6274437.4474748,0
+MCD.US,D,19970609,000000,17.1833,17.3182,17.0457,17.2678,4576325.3470632,0
+MCD.US,D,19970610,000000,17.2678,17.4882,17.2237,17.3613,6932308.1667072,0
+MCD.US,D,19970611,000000,17.4882,17.7134,17.4037,17.6663,6770642.3693737,0
+MCD.US,D,19970612,000000,17.7646,17.7646,17.4882,17.7646,5692083.0911348,0
+MCD.US,D,19970613,000000,17.8904,17.9397,17.6663,17.8463,6553305.9658468,0
+MCD.US,D,19970616,000000,17.7646,17.8019,17.5847,17.6663,5468596.4246706,0
+MCD.US,D,19970617,000000,17.4882,17.6259,17.4037,17.4037,8799935.3006689,0
+MCD.US,D,19970618,000000,17.3613,17.5403,17.2678,17.4479,5993050.4630264,0
+MCD.US,D,19970619,000000,17.6663,17.8019,17.5847,17.6663,5513907.4624946,0
+MCD.US,D,19970620,000000,17.7646,17.8904,17.7134,17.7646,7323626.1445487,0
+MCD.US,D,19970623,000000,17.6663,17.7134,17.2678,17.2678,4194799.5964245,0
+MCD.US,D,19970624,000000,17.3613,17.6663,17.3613,17.6259,5929280.5024674,0
+MCD.US,D,19970625,000000,17.4882,17.6663,17.1833,17.1833,6436674.6529369,0
+MCD.US,D,19970626,000000,17.0948,17.3613,17.0948,17.3613,5260771.6279841,0
+MCD.US,D,19970627,000000,17.3406,17.381,17.1833,17.2678,4687644.1911606,0
+MCD.US,D,19970630,000000,17.2678,17.3613,17.0948,17.1616,5478109.0482514,0
+MCD.US,D,19970701,000000,17.1833,17.4685,17.1165,17.2678,5588873.7688076,0
+MCD.US,D,19970702,000000,17.1382,17.2237,16.8234,17.1833,10674828.061834,0
+MCD.US,D,19970703,000000,17.3182,17.3613,17.1382,17.3182,5569850.5551267,0
+MCD.US,D,19970707,000000,17.3406,17.5403,17.1616,17.2464,7770323.940817,0
+MCD.US,D,19970708,000000,17.2237,17.4263,17.205,17.3182,6724214.9505438,0
+MCD.US,D,19970709,000000,17.4037,17.7646,17.0457,17.0683,15182342.449222,0
+MCD.US,D,19970710,000000,16.9601,17.4479,16.8234,17.3613,10927682.259241,0
+MCD.US,D,19970711,000000,17.4037,17.9397,17.3613,17.741,9800176.0793557,0
+MCD.US,D,19970714,000000,17.7646,17.9575,17.7646,17.9575,6714142.1029791,0
+MCD.US,D,19970715,000000,17.9575,17.9789,17.6879,17.6879,4913931.9775441,0
+MCD.US,D,19970716,000000,17.7646,17.9575,17.7134,17.741,4800372.2375113,0
+MCD.US,D,19970717,000000,17.7646,18.2053,17.5847,17.8463,7155801.9503544,0
+MCD.US,D,19970718,000000,17.8256,17.8463,17.6663,17.741,7882209.1093409,0
+MCD.US,D,19970721,000000,17.7646,17.8463,17.6259,17.8019,4791981.0786386,0
+MCD.US,D,19970722,000000,17.7814,18.0704,17.7814,18.0704,6195559.7406792,0
+MCD.US,D,19970723,000000,18.3833,18.4934,18.1118,18.4452,9799335.2350096,0
+MCD.US,D,19970724,000000,18.2908,18.7334,18.1118,18.6488,8118841.2129873,0
+MCD.US,D,19970725,000000,18.5534,19.0039,18.4934,18.9114,8806647.8210709,0
+MCD.US,D,19970728,000000,18.9341,19.2272,18.9114,19.0904,8266526.8292352,0
+MCD.US,D,19970729,000000,19.0904,19.1759,18.8289,19.0697,6811761.3863529,0
+MCD.US,D,19970730,000000,19.2055,19.4465,19.1347,19.4278,9351800.661357,0
+MCD.US,D,19970731,000000,19.3353,19.355,19.0904,19.0904,5341886.1637534,0
+MCD.US,D,19970801,000000,19.0904,19.0904,18.6488,18.6704,5162036.9803447,0
+MCD.US,D,19970804,000000,18.4718,18.8681,18.4718,18.8062,3957888.9058967,0
+MCD.US,D,19970805,000000,18.6488,18.7098,18.4934,18.4934,3788106.4696101,0
+MCD.US,D,19970806,000000,18.4934,18.6272,18.4718,18.6055,4583873.628109,0
+MCD.US,D,19970807,000000,18.5327,18.7845,18.4934,18.5839,4094102.6397308,0
+MCD.US,D,19970808,000000,18.4718,18.5534,18.2701,18.3115,4724289.5501924,0
+MCD.US,D,19970811,000000,18.2908,18.4718,18.1599,18.3331,3871174.1637697,0
+MCD.US,D,19970812,000000,18.3115,18.3331,18.1325,18.1599,3115683.144423,0
+MCD.US,D,19970813,000000,18.1325,18.2465,17.7646,17.9141,5200635.4977667,0
+MCD.US,D,19970814,000000,18.0704,18.4718,17.9575,18.2701,4952253.9415657,0
+MCD.US,D,19970815,000000,18.1325,18.2465,17.6879,17.7646,5445378.1399236,0
+MCD.US,D,19970818,000000,17.7646,17.8463,17.5403,17.8019,5741035.0764836,0
+MCD.US,D,19970819,000000,17.8256,17.9141,17.4037,17.6663,7669629.0176043,0
+MCD.US,D,19970820,000000,17.4882,17.8463,17.3406,17.741,6706027.4975068,0
+MCD.US,D,19970821,000000,17.8256,17.8904,17.5158,17.6259,4867216.8211689,0
+MCD.US,D,19970822,000000,17.4037,17.6663,17.3182,17.6663,4599820.1852106,0
+MCD.US,D,19970825,000000,17.6879,17.6879,17.4882,17.5158,3312038.0921766,0
+MCD.US,D,19970826,000000,17.3182,17.4479,17.1616,17.2237,5348320.0972741,0
+MCD.US,D,19970827,000000,17.1616,17.2678,16.9601,17.1382,7023499.617003,0
+MCD.US,D,19970828,000000,17.0457,17.0683,16.5844,16.6041,9948423.9530682,0
+MCD.US,D,19970829,000000,16.3375,16.8784,16.2519,16.8008,9522421.9085088,0
+MCD.US,D,19970902,000000,16.8008,17.0683,16.6041,16.7791,7180695.8233509,0
+MCD.US,D,19970903,000000,16.6041,16.7791,16.5844,16.6473,9903944.6089262,0
+MCD.US,D,19970904,000000,16.6955,16.8008,16.3375,16.4241,12325109.641604,0
+MCD.US,D,19970905,000000,16.5155,16.6955,16.4241,16.5155,5284269.5163528,0
+MCD.US,D,19970908,000000,16.6041,16.7791,16.5844,16.6041,3994248.5608642,0
+MCD.US,D,19970909,000000,16.5597,16.5844,16.4241,16.4742,4493530.1393423,0
+MCD.US,D,19970910,000000,16.4034,16.6247,16.2992,16.3798,5545232.2187903,0
+MCD.US,D,19970911,000000,16.2519,16.7624,16.2519,16.6041,10008559.066545,0
+MCD.US,D,19970912,000000,16.7791,16.7791,16.3189,16.6041,7195242.328863,0
+MCD.US,D,19970915,000000,16.5844,16.6041,16.3375,16.3591,4203470.3589188,0
+MCD.US,D,19970916,000000,16.3591,16.7417,16.3591,16.6955,6328144.7278737,0
+MCD.US,D,19970917,000000,16.7791,16.9178,16.6473,16.6955,5299651.7825087,0
+MCD.US,D,19970918,000000,16.7624,17.0683,16.7417,16.9601,6970915.8347932,0
+MCD.US,D,19970919,000000,16.9601,17.0948,16.8784,16.9817,6393870.8970443,0
+MCD.US,D,19970922,000000,17.0033,17.2237,16.9817,17.1382,4468914.8532273,0
+MCD.US,D,19970923,000000,17.1382,17.3406,17.0683,17.2464,5381607.1626241,0
+MCD.US,D,19970924,000000,17.205,17.4263,17.205,17.2464,4967917.8448243,0
+MCD.US,D,19970925,000000,17.0948,17.1833,16.9178,16.9817,4551987.631089,0
+MCD.US,D,19970926,000000,16.9375,17.0948,16.8008,16.8961,3472870.1623471,0
+MCD.US,D,19970929,000000,16.9178,17.1165,16.8234,17.0948,4166551.496708,0
+MCD.US,D,19970930,000000,17.0457,17.0948,16.8784,16.9178,3704747.987684,0
+MCD.US,D,19971001,000000,17.0033,17.3182,16.9601,17.1833,5783268.440988,0
+MCD.US,D,19971002,000000,17.0948,17.205,16.9601,17.025,3016382.172357,0
+MCD.US,D,19971003,000000,17.1165,17.2464,16.8784,17.0683,4061377.8318456,0
+MCD.US,D,19971006,000000,17.0457,17.205,16.9601,17.0033,5228324.3902398,0
+MCD.US,D,19971007,000000,16.7417,17.025,16.7417,16.8784,6286189.9502506,0
+MCD.US,D,19971008,000000,16.9178,16.9178,16.6729,16.8234,4716179.0116819,0
+MCD.US,D,19971009,000000,16.5597,16.9601,16.5155,16.8234,4849045.6359789,0
+MCD.US,D,19971010,000000,16.5597,16.7191,16.4241,16.6247,6121153.65835,0
+MCD.US,D,19971013,000000,16.7191,16.9817,16.2765,16.3375,7978147.7207632,0
+MCD.US,D,19971014,000000,16.3798,16.4949,16.2765,16.3798,7671026.0189724,0
+MCD.US,D,19971015,000000,16.2765,16.3798,16.1811,16.3798,6466879.9780054,0
+MCD.US,D,19971016,000000,16.4241,16.6247,16.1192,16.1192,6751904.8597573,0
+MCD.US,D,19971017,000000,16.1634,16.5155,15.8939,16.4241,11731567.073434,0
+MCD.US,D,19971020,000000,16.9601,17.0683,16.5372,16.9601,10691328.742476,0
+MCD.US,D,19971021,000000,16.9601,17.3182,16.9178,17.2678,7750180.2791685,0
+MCD.US,D,19971022,000000,17.205,17.2464,16.9817,17.2237,5522864.9457937,0
+MCD.US,D,19971023,000000,16.8784,17.0033,16.6729,16.7624,6327861.0572901,0
+MCD.US,D,19971024,000000,16.848,17.025,16.5155,16.7417,3985861.4689532,0
+MCD.US,D,19971027,000000,16.4742,16.6729,15.5349,15.6529,5399508.9115967,0
+MCD.US,D,19971028,000000,14.9664,16.4742,14.9664,16.3375,11245431.948878,0
+MCD.US,D,19971029,000000,16.3798,16.5155,15.9156,16.2214,6929799.8680353,0
+MCD.US,D,19971030,000000,15.9824,16.1634,15.8104,15.8516,5242869.8790115,0
+MCD.US,D,19971031,000000,15.9824,16.1192,15.8516,15.9156,4783588.9030255,0
+MCD.US,D,19971103,000000,15.9824,16.3189,15.9824,16.2008,4270600.6466407,0
+MCD.US,D,19971104,000000,16.0926,16.4742,16.0729,16.3591,4563454.4298005,0
+MCD.US,D,19971105,000000,16.4742,16.6955,16.2992,16.5597,4774915.0903098,0
+MCD.US,D,19971106,000000,16.3591,16.4949,16.2008,16.3375,4990571.8386256,0
+MCD.US,D,19971107,000000,16.0041,16.1192,15.7818,15.8939,7640258.4364393,0
+MCD.US,D,19971110,000000,16.1634,16.2519,15.8713,15.8939,3776353.9668343,0
+MCD.US,D,19971111,000000,16.0297,16.2214,16.0297,16.2214,5319789.3437146,0
+MCD.US,D,19971112,000000,16.0503,16.6041,16.0503,16.4742,8102060.9287228,0
+MCD.US,D,19971113,000000,16.5597,16.7791,16.4742,16.7624,5700754.8703696,0
+MCD.US,D,19971114,000000,16.7624,16.848,16.5372,16.6247,4246547.6179904,0
+MCD.US,D,19971117,000000,16.8234,16.9178,16.7191,16.7417,4993370.925064,0
+MCD.US,D,19971118,000000,16.6473,16.8234,16.6041,16.6247,3255540.8760033,0
+MCD.US,D,19971119,000000,16.6041,17.0948,16.5844,17.0457,3815238.1883205,0
+MCD.US,D,19971120,000000,17.1382,17.4263,17.1382,17.2678,5410695.089946,0
+MCD.US,D,19971121,000000,17.381,17.4037,17.1616,17.3182,4755335.7196068,0
+MCD.US,D,19971124,000000,17.1382,17.6259,17.1382,17.4037,6073603.7580715,0
+MCD.US,D,19971125,000000,17.4263,17.5847,17.3613,17.5847,3706705.213036,0
+MCD.US,D,19971126,000000,17.5403,17.5847,17.2237,17.2464,5715855.499423,0
+MCD.US,D,19971128,000000,17.2985,17.3182,17.0948,17.2237,1749300.9147341,0
+MCD.US,D,19971201,000000,17.3182,17.381,17.1616,17.3613,3849078.3604713,0
+MCD.US,D,19971202,000000,17.0948,17.3406,17.0948,17.3406,3512867.7146181,0
+MCD.US,D,19971203,000000,17.2678,17.2985,17.025,17.1382,4758974.6336508,0
+MCD.US,D,19971204,000000,17.2237,17.2464,16.8784,16.9178,5258529.7153082,0
+MCD.US,D,19971205,000000,16.7417,17.0457,16.7191,16.8961,4340811.6579037,0
+MCD.US,D,19971208,000000,16.7791,16.9178,16.7417,16.8784,3941943.3655355,0
+MCD.US,D,19971209,000000,16.848,16.9817,16.7191,16.9178,4965398.3620075,0
+MCD.US,D,19971210,000000,16.8961,16.9601,16.6955,16.7624,4327663.1705001,0
+MCD.US,D,19971211,000000,16.6729,16.6729,16.3375,16.3375,5611807.3662307,0
+MCD.US,D,19971212,000000,16.4241,16.4949,16.3375,16.4742,3722928.3235379,0
+MCD.US,D,19971215,000000,16.5155,16.6041,16.3375,16.3375,4790581.0270492,0
+MCD.US,D,19971216,000000,16.3375,16.6041,16.1634,16.2284,8166392.1300063,0
+MCD.US,D,19971217,000000,16.2765,16.2992,16.0729,16.1192,5966197.3311973,0
+MCD.US,D,19971218,000000,16.0503,16.1408,15.9824,15.9824,4273116.0624956,0
+MCD.US,D,19971219,000000,16.0041,16.4742,15.7583,16.3189,8418132.9966296,0
+MCD.US,D,19971222,000000,16.2992,16.5155,16.2992,16.4742,3328820.4099219,0
+MCD.US,D,19971223,000000,16.3798,16.4949,16.3189,16.4742,3087431.9944851,0
+MCD.US,D,19971224,000000,16.5155,16.5155,16.3189,16.3189,1961598.3526276,0
+MCD.US,D,19971226,000000,16.3189,16.4034,16.0297,16.0503,1563577.0050481,0
+MCD.US,D,19971229,000000,16.1634,16.4742,16.1192,16.4241,2521859.9558905,0
+MCD.US,D,19971230,000000,16.4545,16.8008,16.4545,16.7791,4686525.7766737,0
+MCD.US,D,19971231,000000,16.7191,16.9601,16.5155,16.9601,7588231.827992,0
+MCD.US,D,19980102,000000,17.0033,17.0457,16.6473,16.9178,3528529.5843957,0
+MCD.US,D,19980105,000000,16.9178,16.9178,16.7417,16.8784,6694001.4915518,0
+MCD.US,D,19980106,000000,16.8008,16.9601,16.6955,16.9178,4753099.9073737,0
+MCD.US,D,19980107,000000,16.7417,16.848,16.6473,16.7791,4207949.1005684,0
+MCD.US,D,19980108,000000,16.6955,16.7417,16.4742,16.4742,3386441.1242844,0
+MCD.US,D,19980109,000000,16.4545,16.4742,16.0729,16.1192,5302449.8522066,0
+MCD.US,D,19980112,000000,15.8939,16.5844,15.8516,16.4742,4897989.4874044,0
+MCD.US,D,19980113,000000,16.5155,16.7417,16.4545,16.7417,4347522.1448248,0
+MCD.US,D,19980114,000000,16.7191,16.7624,16.4241,16.7191,4242349.4967029,0
+MCD.US,D,19980115,000000,16.6729,16.8234,16.4742,16.6247,4014668.7759131,0
+MCD.US,D,19980116,000000,16.8234,17.025,16.6729,16.8961,5364826.8783595,0
+MCD.US,D,19980120,000000,16.7791,17.0457,16.7624,17.0457,5400628.342824,0
+MCD.US,D,19980121,000000,16.7417,16.9178,16.6247,16.8234,5261328.8017466,0
+MCD.US,D,19980122,000000,16.7417,17.0033,16.6729,17.0033,4626114.1097965,0
+MCD.US,D,19980123,000000,16.9375,16.9817,16.5155,16.7191,6845326.0218437,0
+MCD.US,D,19980126,000000,16.5372,16.7624,16.4241,16.6955,3831459.2653416,0
+MCD.US,D,19980127,000000,16.6247,16.9601,16.5844,16.8008,5789422.7708869,0
+MCD.US,D,19980128,000000,16.8008,17.0033,16.6041,16.9178,4869456.700364,0
+MCD.US,D,19980129,000000,16.8784,17.2985,16.8234,17.025,5270283.2348245,0
+MCD.US,D,19980130,000000,17.0033,17.025,16.7191,16.7417,4598419.1168808,0
+MCD.US,D,19980202,000000,17.0033,17.025,16.8961,16.9178,3738873.8638991,0
+MCD.US,D,19980203,000000,16.8784,17.2464,16.848,17.2464,4931272.4857925,0
+MCD.US,D,19980204,000000,17.2237,17.2985,17.0457,17.2464,5493491.3144075,0
+MCD.US,D,19980205,000000,17.2237,17.4882,17.025,17.2237,6388002.2712098,0
+MCD.US,D,19980206,000000,17.1382,17.5158,17.1165,17.3406,4855755.1061597,0
+MCD.US,D,19980209,000000,17.2464,17.5158,17.2464,17.4263,4627787.6645649,0
+MCD.US,D,19980210,000000,17.6259,17.8689,17.5403,17.7646,9375300.5832064,0
+MCD.US,D,19980211,000000,17.7814,17.8904,17.6259,17.8256,5895433.2131334,0
+MCD.US,D,19980212,000000,17.8463,18.2701,17.8256,18.1846,12932078.267319,0
+MCD.US,D,19980213,000000,18.2465,19.051,18.2465,18.8289,15530301.530891,0
+MCD.US,D,19980217,000000,18.7334,18.8289,18.1325,18.5327,8831263.1071859,0
+MCD.US,D,19980218,000000,18.4049,18.7845,18.4049,18.6488,7035806.2433202,0
+MCD.US,D,19980219,000000,18.5534,18.8289,18.4452,18.4718,7043361.641549,0
+MCD.US,D,19980220,000000,18.7334,18.8289,18.6488,18.8062,6547153.6694287,0
+MCD.US,D,19980223,000000,18.8289,18.9114,18.6704,18.7845,4003755.0840023,0
+MCD.US,D,19980224,000000,18.6704,18.6891,18.3626,18.4246,4131305.1725251,0
+MCD.US,D,19980225,000000,18.3626,18.6055,18.2908,18.6055,4719536.2886233,0
+MCD.US,D,19980226,000000,18.6272,19.1759,18.4718,19.1347,7026015.032858,0
+MCD.US,D,19980227,000000,19.2272,19.8517,19.2272,19.3756,13426600.483785,0
+MCD.US,D,19980302,000000,19.4465,19.5143,18.8897,18.8897,5217415.7820312,0
+MCD.US,D,19980303,000000,18.8289,19.1759,18.6488,19.0246,6887559.3863479,0
+MCD.US,D,19980304,000000,18.9341,19.1554,18.6891,19.1347,5803969.276399,0
+MCD.US,D,19980305,000000,18.8289,19.0246,18.8062,18.9773,4338292.175087,0
+MCD.US,D,19980306,000000,19.0246,19.2507,19.0039,19.1141,3540282.0871716,0
+MCD.US,D,19980309,000000,19.1347,19.3983,18.9773,19.2272,4346680.2837384,0
+MCD.US,D,19980310,000000,19.3127,19.5762,19.3127,19.4681,5622716.9911796,0
+MCD.US,D,19980311,000000,19.4927,19.8517,19.4681,19.8517,7686970.5425932,0
+MCD.US,D,19980312,000000,19.649,19.9785,19.649,19.8713,7829903.9140123,0
+MCD.US,D,19980313,000000,19.9785,20.071,19.3983,19.3983,10149808.715791,0
+MCD.US,D,19980316,000000,18.8289,19.051,18.4718,18.8289,15802451.428417,0
+MCD.US,D,19980317,000000,18.8476,18.8681,18.6488,18.6488,7979545.7388718,0
+MCD.US,D,19980318,000000,18.6891,18.9114,18.5839,18.6272,6670509.7036258,0
+MCD.US,D,19980319,000000,18.5534,18.6055,17.9789,18.2908,9662836.8138516,0
+MCD.US,D,19980320,000000,18.3833,18.3833,18.1325,18.2908,9990098.1103291,0
+MCD.US,D,19980323,000000,17.7646,18.4049,17.7646,18.2908,7726973.1785664,0
+MCD.US,D,19980324,000000,18.6488,18.6488,18.3331,18.6488,7150766.0349424,0
+MCD.US,D,19980325,000000,18.8289,18.9341,18.6272,18.8289,8137581.7728251,0
+MCD.US,D,19980326,000000,19.0904,19.6697,19.0904,19.6697,16166633.620587,0
+MCD.US,D,19980327,000000,20.5146,20.8214,20.2412,20.3778,32972970.842178,0
+MCD.US,D,19980330,000000,20.7752,21.1794,20.5992,21.084,13872184.949269,0
+MCD.US,D,19980331,000000,21.0635,21.3988,20.8214,21.3083,14787951.881764,0
+MCD.US,D,19980401,000000,21.3377,22.0665,21.1794,21.8237,16394040.838198,0
+MCD.US,D,19980402,000000,21.979,22.3734,21.865,22.3322,16944507.164037,0
+MCD.US,D,19980403,000000,22.3734,22.6675,22.2672,22.5525,11777160.765102,0
+MCD.US,D,19980406,000000,22.5308,22.5525,21.9102,21.9554,10318752.341213,0
+MCD.US,D,19980407,000000,21.804,21.8237,21.4873,21.626,8155763.1254195,0
+MCD.US,D,19980408,000000,21.6624,21.9997,21.4873,21.6624,9584517.297559,0
+MCD.US,D,19980409,000000,21.7076,22.2004,21.5345,22.0902,6364507.4330624,0
+MCD.US,D,19980413,000000,22.0194,22.0665,21.8865,21.9309,5646211.8293269,0
+MCD.US,D,19980414,000000,21.8865,22.0431,21.8404,22.0431,5303844.8200939,0
+MCD.US,D,19980415,000000,22.0431,22.0431,21.7578,21.9997,5516709.5991543,0
+MCD.US,D,19980416,000000,21.979,21.9997,21.5551,21.8865,6448413.9380871,0
+MCD.US,D,19980417,000000,21.804,21.979,21.444,21.9554,7744026.9660099,0
+MCD.US,D,19980420,000000,22.1099,22.2455,21.8237,22.223,8001640.5254297,0
+MCD.US,D,19980421,000000,22.0194,22.0431,21.7813,22.0194,5824945.6484701,0
+MCD.US,D,19980422,000000,21.9309,21.9554,21.5551,21.684,5934868.5079398,0
+MCD.US,D,19980423,000000,21.3083,21.444,20.6414,20.7359,9020345.3105538,0
+MCD.US,D,19980424,000000,20.7359,20.9375,20.493,20.6414,6606735.6761048,0
+MCD.US,D,19980427,000000,20.4202,20.9994,20.2706,20.8657,6834977.637619,0
+MCD.US,D,19980428,000000,20.8657,20.9149,20.4202,20.6414,4117600.5280995,0
+MCD.US,D,19980429,000000,20.8657,21.2001,20.6208,21.0635,4681218.3915634,0
+MCD.US,D,19980430,000000,21.4873,22.0194,21.4225,21.979,12278956.742694,0
+MCD.US,D,19980501,000000,22.2004,22.3322,21.9309,22.223,12138543.870832,0
+MCD.US,D,19980504,000000,22.0194,22.223,21.9554,22.223,5195598.5656141,0
+MCD.US,D,19980505,000000,22.223,22.223,21.865,21.9102,6593866.7923229,0
+MCD.US,D,19980506,000000,22.0194,22.2672,21.8237,21.8237,5302449.8522066,0
+MCD.US,D,19980507,000000,21.9102,21.9102,21.6624,21.804,4895473.0548089,0
+MCD.US,D,19980508,000000,21.804,22.1099,21.7813,22.0902,5944384.1817419,0
+MCD.US,D,19980511,000000,22.1099,22.2849,21.8237,21.8237,5662439.0067907,0
+MCD.US,D,19980512,000000,21.7813,22.3499,21.7813,22.3499,4549471.1984936,0
+MCD.US,D,19980513,000000,22.3499,22.6223,22.2455,22.5741,5243991.3437196,0
+MCD.US,D,19980514,000000,22.4649,22.7727,22.4256,22.7512,5253218.2632361,0
+MCD.US,D,19980515,000000,22.7295,22.7512,22.6016,22.6223,5561182.8428536,0
+MCD.US,D,19980518,000000,22.6223,22.6459,22.3499,22.3499,3593704.6802467,0
+MCD.US,D,19980519,000000,22.4256,22.5092,22.2004,22.3096,3393992.4555514,0
+MCD.US,D,19980520,000000,22.5525,23.4445,22.5525,23.3963,10048275.998454,0
+MCD.US,D,19980521,000000,23.1318,23.5733,22.9744,23.416,7429081.4465136,0
+MCD.US,D,19980522,000000,23.4898,23.6894,23.2183,23.3108,4621352.7143038,0
+MCD.US,D,19980526,000000,23.2665,23.6678,23.2665,23.3531,5601454.9150442,0
+MCD.US,D,19980527,000000,23.1318,23.4661,23.1101,23.3531,10340015.434088,0
+MCD.US,D,19980528,000000,23.2901,23.8183,23.1534,23.7504,3720416.9746448,0
+MCD.US,D,19980529,000000,23.6678,23.7504,23.2665,23.3108,4198997.7177118,0
+MCD.US,D,19980601,000000,23.3108,23.8901,23.2901,23.8665,3640141.2497405,0
+MCD.US,D,19980602,000000,23.7976,23.9746,23.6167,23.7976,4855193.8654353,0
+MCD.US,D,19980603,000000,23.7976,23.7976,23.3108,23.3963,3740267.8150458,0
+MCD.US,D,19980604,000000,23.3963,23.774,23.3531,23.7504,3174419.2230508,0
+MCD.US,D,19980605,000000,23.8183,23.9304,23.5528,23.8665,3370496.6006636,0
+MCD.US,D,19980608,000000,23.8665,24.1311,23.774,23.9097,2856391.963273,0
+MCD.US,D,19980609,000000,23.7976,23.8183,23.4445,23.4445,3355113.3177673,0
+MCD.US,D,19980610,000000,23.3963,23.6894,23.3531,23.4445,5023857.887235,0
+MCD.US,D,19980611,000000,23.3766,23.4445,22.7295,22.825,5043438.2746785,0
+MCD.US,D,19980612,000000,22.825,23.0452,22.5092,22.9528,4128231.5661671,0
+MCD.US,D,19980615,000000,22.825,23.174,22.6223,22.6223,5699918.0929853,0
+MCD.US,D,19980616,000000,22.825,22.825,22.6016,22.7727,3454971.4635957,0
+MCD.US,D,19980617,000000,22.9085,23.3108,22.8672,23.2458,5489575.846963,0
+MCD.US,D,19980618,000000,23.6678,24.1536,23.6373,24.1114,10824191.299812,0
+MCD.US,D,19980619,000000,24.2186,24.2834,23.9304,24.1743,6126753.8647078,0
+MCD.US,D,19980622,000000,23.9992,24.1959,23.9097,24.1311,4665271.8344618,0
+MCD.US,D,19980623,000000,24.1114,24.1114,23.7317,23.953,5153924.4083532,0
+MCD.US,D,19980624,000000,23.9304,24.0169,23.7121,23.9746,4346124.1267163,0
+MCD.US,D,19980625,000000,24.0613,24.2186,23.9097,24.1311,5238674.8079453,0
+MCD.US,D,19980626,000000,24.1959,24.8392,24.1959,24.4841,6158920.48209,0
+MCD.US,D,19980629,000000,24.5107,24.6611,24.4399,24.5776,4305004.0929967,0
+MCD.US,D,19980630,000000,24.5776,24.6405,24.4193,24.5107,4186407.4208112,0
+MCD.US,D,19980701,000000,24.6611,25.3064,24.6611,25.3064,6175981.3867167,0
+MCD.US,D,19980702,000000,25.2405,25.4854,25.1264,25.2209,4324027.3066775,0
+MCD.US,D,19980706,000000,25.2405,26.1915,25.1528,26.105,5544399.5083679,0
+MCD.US,D,19980707,000000,26.283,26.6125,26.2623,26.3273,9781713.0896587,0
+MCD.US,D,19980708,000000,26.1915,26.2181,25.685,25.926,6165071.7617677,0
+MCD.US,D,19980709,000000,25.8415,25.9023,25.4391,25.5769,6645609.7301868,0
+MCD.US,D,19980710,000000,25.7243,25.9497,25.4391,25.9497,4416610.6746392,0
+MCD.US,D,19980713,000000,26.3705,26.463,26.105,26.1503,5933473.5400526,0
+MCD.US,D,19980714,000000,26.2416,26.3499,25.7037,25.863,4546678.2124979,0
+MCD.US,D,19980715,000000,25.7037,25.7243,24.8589,25.263,5447619.035859,0
+MCD.US,D,19980716,000000,25.263,25.5276,24.9985,25.5276,5159800.1513711,0
+MCD.US,D,19980717,000000,25.5483,26.1698,25.4607,26.0195,4679813.2562718,0
+MCD.US,D,19980720,000000,25.2209,25.2827,24.5559,25.0615,19305255.446135,0
+MCD.US,D,19980721,000000,25.1528,25.1528,24.5963,24.5963,7846123.974293,0
+MCD.US,D,19980722,000000,24.2834,24.4605,23.7121,23.8901,8645813.7174194,0
+MCD.US,D,19980723,000000,23.7976,24.6611,23.7504,24.2834,10035971.405618,0
+MCD.US,D,19980724,000000,24.7339,24.8185,23.8183,23.9992,7185731.738763,0
+MCD.US,D,19980727,000000,23.7976,24.0887,23.5528,24.0613,3485181.8723664,0
+MCD.US,D,19980728,000000,23.7976,23.953,23.5124,23.8409,5288463.5706784,0
+MCD.US,D,19980729,000000,23.8409,24.0396,23.6167,23.6167,4306964.3685699,0
+MCD.US,D,19980730,000000,23.6678,23.8901,23.6678,23.8901,4365145.3069162,0
+MCD.US,D,19980731,000000,23.8409,23.9992,23.6894,23.7317,3647970.1511485,0
+MCD.US,D,19980803,000000,23.3963,23.597,22.9528,22.9528,4531009.2255371,0
+MCD.US,D,19980804,000000,23.2665,23.2665,22.2004,22.2004,8653368.0989079,0
+MCD.US,D,19980805,000000,22.2849,22.3322,21.6624,21.8865,7269363.7238682,0
+MCD.US,D,19980806,000000,21.8865,22.0431,21.7813,21.9554,6081995.9336846,0
+MCD.US,D,19980807,000000,21.979,22.2849,21.6624,21.7076,5995288.3087406,0
+MCD.US,D,19980810,000000,21.9309,22.7295,21.9309,22.5308,9831502.8691322,0
+MCD.US,D,19980811,000000,22.1099,23.0256,21.865,22.9085,9644097.2707542,0
+MCD.US,D,19980812,000000,23.1957,23.5528,23.0256,23.3766,5893195.3674194,0
+MCD.US,D,19980813,000000,23.1534,23.6373,22.7964,23.2183,6154445.8074021,0
+MCD.US,D,19980814,000000,23.3108,23.3531,22.996,23.0452,4795336.3220991,0
+MCD.US,D,19980817,000000,22.7727,23.1957,22.6459,23.0658,3818032.1910568,0
+MCD.US,D,19980818,000000,23.0865,23.4898,23.0658,23.3531,4293536.2775447,0
+MCD.US,D,19980819,000000,23.3963,23.6894,23.3305,23.5331,3235400.264576,0
+MCD.US,D,19980820,000000,23.4661,23.6373,23.3305,23.3766,4353680.5416856,0
+MCD.US,D,19980821,000000,23.2901,23.4445,22.6459,23.4445,5386078.7870904,0
+MCD.US,D,19980824,000000,23.4445,23.597,23.1101,23.2458,4244030.1686546,0
+MCD.US,D,19980825,000000,23.416,23.6678,23.3766,23.5124,3756220.4725901,0
+MCD.US,D,19980826,000000,23.0865,23.2901,22.7088,22.825,6041159.5705485,0
+MCD.US,D,19980827,000000,22.4256,22.6016,21.9102,22.1807,9703674.1937282,0
+MCD.US,D,19980828,000000,22.0902,22.5741,21.9102,22.2672,6181292.8387888,0
+MCD.US,D,19980831,000000,22.2849,22.4256,19.892,20.0218,8899786.3293142,0
+MCD.US,D,19980901,000000,19.892,21.6624,19.716,21.3083,10143378.849232,0
+MCD.US,D,19980902,000000,21.2208,21.444,20.7359,20.8864,6379889.6992183,0
+MCD.US,D,19980903,000000,20.3778,20.9543,20.2706,20.5795,7111613.3939792,0
+MCD.US,D,19980904,000000,20.6641,20.7565,20.3778,20.6414,4252422.3442677,0
+MCD.US,D,19980908,000000,21.6624,22.9085,21.626,22.8878,8774479.1702078,0
+MCD.US,D,19980909,000000,22.6459,22.7964,21.8404,22.0431,5943262.7170338,0
+MCD.US,D,19980910,000000,21.3083,21.5808,20.5795,21.2208,8001640.5254297,0
+MCD.US,D,19980911,000000,21.0448,21.444,20.8214,21.0251,6615965.6458426,0
+MCD.US,D,19980914,000000,21.4873,21.6417,20.7565,20.8441,5539640.1463561,0
+MCD.US,D,19980915,000000,20.8214,20.8657,20.4653,20.6641,5127072.2932646,0
+MCD.US,D,19980916,000000,20.9149,21.0448,20.3995,20.9375,5890119.7275805,0
+MCD.US,D,19980917,000000,20.3562,20.5146,19.9127,20.0012,5375454.866206,0
+MCD.US,D,19980918,000000,20.071,20.4428,19.9785,20.1595,6896795.4565285,0
+MCD.US,D,19980921,000000,19.8517,20.2412,19.0039,20.0218,8105973.3459459,0
+MCD.US,D,19980922,000000,20.4202,20.4653,19.8222,20.071,4299408.9703411,0
+MCD.US,D,19980923,000000,20.2412,20.5146,19.537,20.071,8460645.9647556,0
+MCD.US,D,19980924,000000,20.071,20.7752,19.892,20.1801,5685652.2078354,0
+MCD.US,D,19980925,000000,19.892,20.7359,19.892,20.3346,5325944.690354,0
+MCD.US,D,19980928,000000,21.3988,21.5551,21.0251,21.2649,9378089.5022405,0
+MCD.US,D,19980929,000000,21.3574,21.7312,21.2208,21.444,6600299.7091033,0
+MCD.US,D,19980930,000000,21.3574,21.4666,21.084,21.2001,5405662.2247553,0
+MCD.US,D,19981001,000000,20.8657,21.2866,20.8441,21.2649,6426039.5479074,0
+MCD.US,D,19981002,000000,20.6208,20.8214,20.1595,20.5992,7404184.5232959,0
+MCD.US,D,19981005,000000,20.7752,20.8657,19.9559,20.3346,8384847.9647606,0
+MCD.US,D,19981006,000000,20.6936,20.7752,20.3562,20.6936,4277879.4914693,0
+MCD.US,D,19981007,000000,20.7565,21.804,20.493,21.684,10661122.400668,0
+MCD.US,D,19981008,000000,21.5345,22.223,21.3083,22.0431,12217980.784871,0
+MCD.US,D,19981009,000000,22.0665,22.1807,21.684,21.7578,5639498.2921845,0
+MCD.US,D,19981012,000000,22.0194,22.5525,22.0194,22.3499,7013151.2327783,0
+MCD.US,D,19981013,000000,22.3499,22.8672,22.0431,22.825,4842332.0988365,0
+MCD.US,D,19981014,000000,22.825,22.996,22.4649,22.6223,6615965.6458426,0
+MCD.US,D,19981015,000000,22.6016,23.9304,22.4443,23.8183,6668828.0149338,0
+MCD.US,D,19981016,000000,23.9097,24.3956,23.8901,24.2186,7401389.5038191,0
+MCD.US,D,19981019,000000,24.1114,24.3956,23.6678,23.8409,5765087.0883935,0
+MCD.US,D,19981020,000000,23.6167,23.8665,23.0865,23.1318,9731645.7400443,0
+MCD.US,D,19981021,000000,23.0452,23.416,22.9085,23.1957,4242908.7039463,0
+MCD.US,D,19981022,000000,22.9528,23.0658,22.7727,22.8878,4934910.383096,0
+MCD.US,D,19981023,000000,22.8672,22.996,22.5092,22.9085,4630863.3044038,0
+MCD.US,D,19981026,000000,22.9085,23.2901,22.6016,22.7727,4370179.1888475,0
+MCD.US,D,19981027,000000,22.9528,23.4898,22.9528,23.2183,5227765.1829964,0
+MCD.US,D,19981028,000000,23.3108,24.0169,23.1318,23.8901,5258529.7153082,0
+MCD.US,D,19981029,000000,24.0613,24.1959,23.8409,24.0169,3642655.6488551,0
+MCD.US,D,19981030,000000,24.2914,24.2914,23.5528,23.8183,3850761.0659038,0
+MCD.US,D,19981102,000000,24.1114,24.1743,23.8183,24.0169,3833697.1110558,0
+MCD.US,D,19981103,000000,23.7976,23.8901,23.2665,23.3531,4383321.5758084,0
+MCD.US,D,19981104,000000,23.7121,24.3769,23.5528,24.2186,5664393.1819213,0
+MCD.US,D,19981105,000000,23.9746,24.1536,23.4898,24.0887,5158119.4794194,0
+MCD.US,D,19981106,000000,24.2914,24.7339,24.1536,24.5107,4689888.1373174,0
+MCD.US,D,19981109,000000,24.5963,24.5963,23.7317,23.8183,3316236.213464,0
+MCD.US,D,19981110,000000,24.1536,25.4854,24.0613,25.2827,8406102.9237129,0
+MCD.US,D,19981111,000000,25.4854,25.5769,24.5776,24.6808,4932392.9337602,0
+MCD.US,D,19981112,000000,24.7773,25.6181,24.7773,25.1067,6391078.9277891,0
+MCD.US,D,19981113,000000,25.086,25.3525,24.9553,25.3525,3075122.3179467,0
+MCD.US,D,19981116,000000,25.2405,25.6644,25.1755,25.6427,3726290.6841815,0
+MCD.US,D,19981117,000000,25.3525,25.3772,24.5963,24.6405,6400305.8473056,0
+MCD.US,D,19981118,000000,24.5963,24.9553,24.5776,24.6405,5265806.5266558,0
+MCD.US,D,19981119,000000,24.8185,25.3525,24.8185,25.2405,6230804.0313811,0
+MCD.US,D,19981120,000000,25.747,25.747,24.9985,25.263,6021861.8369482,0
+MCD.US,D,19981123,000000,25.1982,25.7243,25.1264,25.7243,4491291.2768878,0
+MCD.US,D,19981124,000000,25.747,26.1503,25.4204,25.5769,3256654.2067879,0
+MCD.US,D,19981125,000000,25.6181,25.9978,25.263,25.6427,3994803.7011459,0
+MCD.US,D,19981127,000000,25.4391,25.6644,25.1755,25.6427,1693362.9058041,0
+MCD.US,D,19981130,000000,25.4027,25.5769,24.8815,24.8815,3193161.8163695,0
+MCD.US,D,19981201,000000,24.8589,25.3525,24.7339,25.1067,2873447.7841974,0
+MCD.US,D,19981202,000000,24.6808,25.0172,24.6611,25.0172,3493014.8407362,0
+MCD.US,D,19981203,000000,24.7339,24.9985,24.4193,24.5776,7717181.9681042,0
+MCD.US,D,19981204,000000,24.7773,24.9985,24.7045,24.8589,2245506.8533736,0
+MCD.US,D,19981207,000000,24.7546,24.9376,24.7339,24.8589,1789299.4837455,0
+MCD.US,D,19981208,000000,24.7773,25.6427,24.5963,25.4204,4570727.1741864,0
+MCD.US,D,19981209,000000,25.3525,25.3772,24.6808,24.9758,4062217.6594512,0
+MCD.US,D,19981210,000000,24.6405,24.905,23.9746,24.0613,5279514.2213028,0
+MCD.US,D,19981211,000000,24.0887,24.3308,23.8409,24.2393,4797853.771435,0
+MCD.US,D,19981214,000000,24.0169,24.2393,23.5331,23.7121,2393752.6936052,0
+MCD.US,D,19981215,000000,23.8409,24.0396,23.4661,24.0396,4746385.3534907,0
+MCD.US,D,19981216,000000,24.2393,25.1755,24.0887,24.905,5476703.9129599,0
+MCD.US,D,19981217,000000,24.905,25.7971,24.905,25.5483,9116560.4753765,0
+MCD.US,D,19981218,000000,26.1915,26.7276,25.926,26.7089,9964637.9129062,0
+MCD.US,D,19981221,000000,26.8151,28.2364,26.6636,27.5292,8807206.0115738,0
+MCD.US,D,19981222,000000,27.4348,27.5292,27.1701,27.3069,5817675.9543057,0
+MCD.US,D,19981223,000000,27.3934,27.4839,26.8446,27.3069,3764883.1011609,0
+MCD.US,D,19981224,000000,27.1279,27.3069,27.0846,27.1052,865981.21998331,0
+MCD.US,D,19981228,000000,27.2636,27.4839,26.6872,26.7473,2073204.9342701,0
+MCD.US,D,19981229,000000,26.9508,27.4348,26.8859,27.3482,4227522.3708287,0
+MCD.US,D,19981230,000000,27.3482,27.9717,27.1701,27.8124,2720177.2126984,0
+MCD.US,D,19981231,000000,27.7908,27.7908,26.7276,27.2842,3227841.8161258,0
+MCD.US,D,19990104,000000,27.4839,27.9285,27.1476,27.3276,6192762.6877216,0
+MCD.US,D,19990105,000000,27.4151,27.6589,27.0846,27.2134,6591072.7895867,0
+MCD.US,D,19990106,000000,27.5292,27.8586,27.4151,27.6344,10684053.964609,0
+MCD.US,D,19990107,000000,27.3069,27.9285,27.2636,27.6589,5785785.8903239,0
+MCD.US,D,19990108,000000,27.5734,28.6799,27.5292,28.5924,6151926.3245855,0
+MCD.US,D,19990111,000000,28.1025,28.4164,27.6128,27.6589,6054582.5778716,0
+MCD.US,D,19990112,000000,27.7534,27.7908,26.7473,26.7473,4842890.2893395,0
+MCD.US,D,19990113,000000,26.4207,27.5292,25.5276,27.3482,6686167.5064417,0
+MCD.US,D,19990114,000000,26.9921,27.2134,26.6636,27.0118,4407101.1012796,0
+MCD.US,D,19990115,000000,27.3069,27.836,27.0629,27.5292,5573206.8153278,0
+MCD.US,D,19990119,000000,27.5292,28.258,27.1052,28.1302,4667230.0765543,0
+MCD.US,D,19990120,000000,28.0583,28.194,27.5292,27.6128,4130743.9318008,0
+MCD.US,D,19990121,000000,27.6589,27.7721,26.9056,27.2361,3214140.2219215,0
+MCD.US,D,19990122,000000,27.0364,27.7534,26.8633,26.9921,4740233.0570726,0
+MCD.US,D,19990125,000000,26.8151,27.1476,26.763,26.9508,6040323.8099047,0
+MCD.US,D,19990126,000000,27.1476,28.6386,27.0846,28.0347,11950302.511811,0
+MCD.US,D,19990127,000000,28.1302,28.3927,27.8793,27.8793,7229644.7584784,0
+MCD.US,D,19990128,000000,27.8793,28.2364,27.7052,27.7534,6027450.859161,0
+MCD.US,D,19990129,000000,27.7908,28.3513,27.5517,27.9933,3572726.2746947,0
+MCD.US,D,19990201,000000,27.9717,28.3002,27.7908,28.194,4107254.1773556,0
+MCD.US,D,19990202,000000,28.0583,28.1025,27.7288,28.0789,4586114.5240445,0
+MCD.US,D,19990203,000000,28.0583,28.9455,28.0583,28.8982,8806091.6640487,0
+MCD.US,D,19990204,000000,29.1245,29.1245,28.4999,28.6799,8111012.3115794,0
+MCD.US,D,19990205,000000,28.7734,28.9198,28.371,28.5226,3779712.2605161,0
+MCD.US,D,19990208,000000,28.5226,28.9455,28.371,28.7211,4917009.6508638,0
+MCD.US,D,19990209,000000,28.4164,28.8982,28.4164,28.4999,4903863.1969412,0
+MCD.US,D,19990210,000000,28.4999,28.553,28.1703,28.371,4853797.8808075,0
+MCD.US,D,19990211,000000,28.2785,29.1245,28.1302,29.1245,3862505.434756,0
+MCD.US,D,19990212,000000,28.9956,29.1245,28.6386,28.8786,3672860.9739236,0
+MCD.US,D,19990216,000000,28.8599,29.1746,28.8393,29.0576,4404581.6184629,0
+MCD.US,D,19990217,000000,28.8156,28.9455,28.4792,28.5924,3695524.1183888,0
+MCD.US,D,19990218,000000,28.8599,29.4618,28.8156,29.4618,6704350.8925169,0
+MCD.US,D,19990219,000000,29.4785,30.4109,29.4618,30.3873,8975588.3962709,0
+MCD.US,D,19990222,000000,30.2397,30.5014,29.9024,30.4109,8501759.8980325,0
+MCD.US,D,19990223,000000,30.5014,30.7463,30.2584,30.4336,6500723.2003774,0
+MCD.US,D,19990224,000000,30.5476,30.8073,30.1876,30.1876,6584070.4981586,0
+MCD.US,D,19990225,000000,29.9673,29.9899,29.5946,29.8591,6100744.627446,0
+MCD.US,D,19990226,000000,29.9457,30.3244,29.6821,30.1876,6660159.2859202,0
+MCD.US,D,19990301,000000,30.2811,30.9056,30.0597,30.7463,5916968.792448,0
+MCD.US,D,19990302,000000,30.7463,31.9679,30.5692,31.9276,8929717.1344632,0
+MCD.US,D,19990303,000000,31.5695,31.9276,31.2539,31.5695,8148493.431255,0
+MCD.US,D,19990304,000000,31.7465,32.0535,31.4358,32.0121,5399508.9115967,0
+MCD.US,D,19990305,000000,32.318,33.6575,32.2345,33.4992,11814360.247674,0
+MCD.US,D,19990308,000000,32.9406,33.0762,32.0121,32.145,7771584.6989659,0
+MCD.US,D,19990309,000000,31.7465,31.9276,30.7266,30.9056,7456489.7186244,0
+MCD.US,D,19990310,000000,30.7266,31.1662,30.3656,31.0846,6217799.9211204,0
+MCD.US,D,19990311,000000,31.302,32.0535,31.2125,31.7465,7404044.2131148,0
+MCD.US,D,19990312,000000,31.7918,32.0535,30.9056,30.9056,4475070.1998667,0
+MCD.US,D,19990315,000000,30.6814,31.9276,30.6814,31.3885,4130743.9318008,0
+MCD.US,D,19990316,000000,31.2539,31.6954,31.2125,31.2125,4690303.9841583,0
+MCD.US,D,19990317,000000,31.4731,31.6954,30.9056,30.9469,4535346.6402652,0
+MCD.US,D,19990318,000000,30.9892,31.6128,30.9056,31.0846,4048652.3084663,0
+MCD.US,D,19990319,000000,31.8764,31.9276,30.9892,30.9892,5372376.1761458,0
+MCD.US,D,19990322,000000,30.9469,31.3885,30.2397,30.2811,3851737.1367286,0
+MCD.US,D,19990323,000000,29.8386,30.2811,29.6172,30.1011,4378428.0040582,0
+MCD.US,D,19990324,000000,30.0185,30.8535,29.8817,30.5476,4269204.662013,0
+MCD.US,D,19990325,000000,30.9892,31.9276,30.6312,31.3885,5322305.7763101,0
+MCD.US,D,19990326,000000,31.9276,32.145,31.302,31.5253,4829319.8546523,0
+MCD.US,D,19990329,000000,31.8764,32.4546,31.7465,32.318,4171303.7415366,0
+MCD.US,D,19990330,000000,32.499,32.499,31.5695,31.9679,2945057.8303093,0
+MCD.US,D,19990331,000000,32.2345,32.2756,31.7465,32.1921,5062455.3879166,0
+MCD.US,D,19990401,000000,32.145,32.677,31.8321,32.4144,3945436.8856963,0
+MCD.US,D,19990405,000000,32.677,33.2996,32.677,32.9406,3753698.9562925,0
+MCD.US,D,19990406,000000,32.9406,33.1609,32.4546,32.7192,3853829.5885595,0
+MCD.US,D,19990407,000000,32.7192,33.2996,32.6337,33.217,3653982.1373855,0
+MCD.US,D,19990408,000000,33.0762,33.4333,32.5412,33.2996,4695199.5893895,0
+MCD.US,D,19990409,000000,32.9917,33.1226,32.1921,32.5412,5273917.0651663,0
+MCD.US,D,19990412,000000,32.2345,32.9917,31.9679,32.5885,3931312.3274679,0
+MCD.US,D,19990413,000000,32.5885,33.2996,32.4546,33.0341,4084037.9260896,0
+MCD.US,D,19990414,000000,33.0341,33.217,32.0121,32.0986,5153924.4083532,0
+MCD.US,D,19990415,000000,31.7465,32.0535,31.3885,31.4358,5053365.7283599,0
+MCD.US,D,19990416,000000,31.6128,31.8764,31.0846,31.5695,4464297.8348774,0
+MCD.US,D,19990419,000000,31.6954,31.8321,30.1876,30.5476,5901026.3023082,0
+MCD.US,D,19990420,000000,30.5476,31.6128,29.9673,31.3472,5771939.9189766,0
+MCD.US,D,19990421,000000,31.302,32.2345,30.9892,32.2345,4238996.2867233,0
+MCD.US,D,19990422,000000,32.3711,32.6337,31.1662,31.7465,6975254.2662616,0
+MCD.US,D,19990423,000000,31.6128,31.8321,31.1662,31.3472,4412133.9664705,0
+MCD.US,D,19990426,000000,31.2539,31.6954,30.6312,30.8535,4393670.9767735,0
+MCD.US,D,19990427,000000,30.8535,31.0305,30.5909,30.7266,5350415.5993262,0
+MCD.US,D,19990428,000000,30.9056,31.0846,30.1444,30.1876,3652443.8090958,0
+MCD.US,D,19990429,000000,30.3244,30.6312,29.5238,29.7451,3718177.0954496,0
+MCD.US,D,19990430,000000,29.6172,30.2397,29.4785,30.1011,4214375.916906,0
+MCD.US,D,19990503,000000,30.0597,30.3656,29.7451,30.0185,2870236.9178797,0
+MCD.US,D,19990504,000000,29.3045,29.4785,28.8156,28.9956,5211129.2758746,0
+MCD.US,D,19990505,000000,28.9956,29.1245,28.7734,28.8599,3647129.3068025,0
+MCD.US,D,19990506,000000,28.8156,29.0791,28.6386,28.9956,3523778.3563076,0
+MCD.US,D,19990507,000000,28.8156,29.037,28.194,28.4164,4748344.6123236,0
+MCD.US,D,19990510,000000,28.553,28.5924,27.836,28.0583,3889221.3066255,0
+MCD.US,D,19990511,000000,28.4164,29.7883,28.2364,29.7018,5866765.1996143,0
+MCD.US,D,19990512,000000,29.7451,29.8817,28.9455,29.6585,6511074.6348233,0
+MCD.US,D,19990513,000000,29.5238,29.5238,28.9455,29.037,2919466.4733694,0
+MCD.US,D,19990514,000000,28.5924,28.9455,28.5924,28.6799,4577024.8644878,0
+MCD.US,D,19990517,000000,28.371,28.4164,27.9717,28.194,4408637.3960884,0
+MCD.US,D,19990518,000000,28.1489,28.9455,28.015,28.8982,4770861.3461652,0
+MCD.US,D,19990519,000000,28.9455,29.037,28.1095,28.7211,4387943.6778603,0
+MCD.US,D,19990520,000000,28.4164,28.9455,28.4164,28.4585,6298072.5958031,0
+MCD.US,D,19990521,000000,28.4164,28.7211,28.194,28.3307,3683630.2886914,0
+MCD.US,D,19990524,000000,28.2364,28.4585,27.4839,27.5292,3619857.2779109,0
+MCD.US,D,19990525,000000,27.1701,27.8793,27.0846,27.1701,5389716.6843942,0
+MCD.US,D,19990526,000000,27.8793,27.9285,27.1701,27.3482,5113921.7723801,0
+MCD.US,D,19990527,000000,27.3482,27.7534,26.8151,26.9508,4492132.1212338,0
+MCD.US,D,19990528,000000,27.2636,27.5292,26.9921,27.3482,3607274.0981933,0
+MCD.US,D,19990601,000000,27.6128,27.6589,26.9921,27.4348,3642655.6488551,0
+MCD.US,D,19990602,000000,27.4348,27.7052,26.8151,27.1701,3782928.210536,0
+MCD.US,D,19990603,000000,27.0846,28.194,27.0846,28.0583,4937845.7127538,0
+MCD.US,D,19990604,000000,28.1095,29.1245,27.8793,29.1245,5392653.0307923,0
+MCD.US,D,19990607,000000,29.037,29.5651,28.371,28.4164,3808802.2213191,0
+MCD.US,D,19990608,000000,28.371,28.9956,28.2785,28.9455,4080960.2527699,0
+MCD.US,D,19990609,000000,29.4785,29.5238,28.8156,29.1245,4483039.4114557,0
+MCD.US,D,19990610,000000,29.1245,29.7883,28.4585,29.7451,4796035.8395236,0
+MCD.US,D,19990611,000000,29.037,29.8386,28.9455,29.5651,4481781.7035282,0
+MCD.US,D,19990614,000000,29.6172,29.8817,29.2591,29.3045,3394688.9227546,0
+MCD.US,D,19990615,000000,29.393,29.9231,29.393,29.5651,3094284.8250681,0
+MCD.US,D,19990616,000000,29.6172,30.3656,29.6172,29.9231,3710763.0241424,0
+MCD.US,D,19990617,000000,29.7883,30.4601,29.7883,30.3244,2828978.6074599,0
+MCD.US,D,19990618,000000,30.4109,30.4601,29.7451,29.8386,4429897.438743,0
+MCD.US,D,19990621,000000,29.8386,29.8817,29.4391,29.4785,3319866.9935846,0
+MCD.US,D,19990622,000000,29.5651,29.8817,29.1245,29.3045,2667304.676203,0
+MCD.US,D,19990623,000000,28.8982,29.037,28.5924,28.9455,2518226.1255487,0
+MCD.US,D,19990624,000000,28.8156,28.8599,28.2364,28.4164,3299590.138938,0
+MCD.US,D,19990625,000000,28.4164,28.6799,28.1095,28.1489,2131800.702717,0
+MCD.US,D,19990628,000000,28.3307,28.6386,28.2364,28.5924,3435806.9229934,0
+MCD.US,D,19990629,000000,28.7734,29.5238,28.7211,29.4391,4732121.5018216,0
+MCD.US,D,19990630,000000,29.215,29.3438,28.7734,29.215,4987214.5616841,0
+MCD.US,D,19990701,000000,29.215,29.6172,28.8156,29.6172,3733837.9484869,0
+MCD.US,D,19990702,000000,29.393,29.7018,28.9455,29.1746,2357527.2483761,0
+MCD.US,D,19990706,000000,28.6386,29.0791,28.6386,28.8982,3006314.4084946,0
+MCD.US,D,19990707,000000,29.0791,29.1746,28.4164,29.1746,5273777.7717257,0
+MCD.US,D,19990708,000000,28.6799,29.037,28.3307,28.8599,4150746.2665279,0
+MCD.US,D,19990709,000000,29.3045,31.7918,29.2591,31.656,12105538.442584,0
+MCD.US,D,19990712,000000,31.1662,31.3885,30.9056,31.2125,4293258.7074038,0
+MCD.US,D,19990713,000000,30.7266,32.145,30.6312,31.7918,5092245.8828845,0
+MCD.US,D,19990714,000000,31.6128,31.7465,30.9469,31.3472,2372492.6509506,0
+MCD.US,D,19990715,000000,31.5253,31.7918,30.9892,31.0305,2872334.4534128,0
+MCD.US,D,19990716,000000,31.0846,31.3472,30.9056,31.3472,2403542.8873269,0
+MCD.US,D,19990719,000000,31.2539,31.2539,30.7689,30.8535,2999882.5084547,0
+MCD.US,D,19990720,000000,30.5909,30.8535,30.1011,30.4109,3595385.3521982,0
+MCD.US,D,19990721,000000,30.2811,30.6312,30.0597,30.5476,2846043.5790483,0
+MCD.US,D,19990722,000000,30.5014,30.7689,29.8817,30.0185,2790519.3834784,0
+MCD.US,D,19990723,000000,29.8817,30.2397,29.5238,29.8386,2760451.3183698,0
+MCD.US,D,19990726,000000,29.4785,30.2811,29.4391,30.2811,3377768.3283091,0
+MCD.US,D,19990727,000000,30.2811,30.5014,29.9231,29.9673,3544191.4541734,0
+MCD.US,D,19990728,000000,30.5476,30.8535,29.6585,29.8386,5053365.7283599,0
+MCD.US,D,19990729,000000,29.4785,29.7883,29.3438,29.6172,3910057.3685155,0
+MCD.US,D,19990730,000000,29.4785,29.8386,29.3438,29.6172,3505734.2636729,0
+MCD.US,D,19990802,000000,29.4785,30.4109,29.4391,30.3656,3318328.6652949,0
+MCD.US,D,19990803,000000,30.1876,30.4109,29.7018,30.1011,3198059.4550815,0
+MCD.US,D,19990804,000000,30.0597,30.1011,29.6585,29.8386,2411376.8724371,0
+MCD.US,D,19990805,000000,29.8386,30.1011,29.4785,29.6172,3054563.8261975,0
+MCD.US,D,19990806,000000,29.4391,29.5651,28.4999,28.6386,3790902.5058272,0
+MCD.US,D,19990809,000000,28.8156,29.3045,28.4585,29.037,2815271.9295533,0
+MCD.US,D,19990810,000000,28.8982,28.9956,28.194,28.2364,5212105.3466996,0
+MCD.US,D,19990811,000000,28.194,28.4999,27.7908,27.9717,4741070.8511973,0
+MCD.US,D,19990812,000000,27.9717,28.015,27.6589,27.7908,3086870.7537609,0
+MCD.US,D,19990813,000000,27.9717,28.8982,27.8793,28.4164,4150327.3694655,0
+MCD.US,D,19990816,000000,28.4164,29.4785,28.4164,29.037,3338190.6898409,0
+MCD.US,D,19990817,000000,29.0791,29.6585,28.7211,29.5651,3966139.7545884,0
+MCD.US,D,19990818,000000,29.2591,30.1444,28.9956,29.8817,3440560.1845625,0
+MCD.US,D,19990819,000000,28.9956,29.6172,28.9956,29.2591,4103195.3495089,0
+MCD.US,D,19990820,000000,29.0791,29.393,28.9455,29.393,2846323.18267,0
+MCD.US,D,19990823,000000,29.215,29.6172,29.1746,29.3438,2516962.3171786,0
+MCD.US,D,19990824,000000,29.037,30.0185,29.037,29.1746,4259412.4348105,0
+MCD.US,D,19990825,000000,29.3438,30.5014,29.1746,30.3656,5319932.704117,0
+MCD.US,D,19990826,000000,29.8817,30.4109,29.7451,29.8386,2807724.665248,0
+MCD.US,D,19990827,000000,30.0185,30.5909,29.9673,30.1011,2665632.1381747,0
+MCD.US,D,19990830,000000,30.1011,30.5014,29.8817,29.8817,2971911.978879,0
+MCD.US,D,19990831,000000,29.9231,30.1011,29.0791,29.393,3850899.3426039,0
+MCD.US,D,19990901,000000,29.1245,29.215,28.4585,28.5924,4001240.6848879,0
+MCD.US,D,19990902,000000,28.3307,28.8982,28.2364,28.7734,4253958.6390765,0
+MCD.US,D,19990903,000000,29.393,29.8817,29.1746,29.7018,3462381.4679413,0
+MCD.US,D,19990907,000000,29.7451,30.1011,29.6585,30.0185,2180756.7550276,0
+MCD.US,D,19990908,000000,29.6585,30.2397,29.4391,30.1011,2458081.8614078,0
+MCD.US,D,19990909,000000,30.0185,30.4109,29.8386,30.1876,2423679.4317924,0
+MCD.US,D,19990910,000000,30.2397,31.0305,29.9673,30.8073,3133441.5329932,0
+MCD.US,D,19990913,000000,30.8073,31.5253,30.6814,31.5253,3621257.3295004,0
+MCD.US,D,19990914,000000,31.3885,31.3885,31.0305,31.302,2615415.3277154,0
+MCD.US,D,19990915,000000,31.302,31.4731,30.8604,30.8604,3022677.8291775,0
+MCD.US,D,19990916,000000,30.8604,31.0846,30.0597,30.4109,2870375.1945799,0
+MCD.US,D,19990917,000000,30.9056,30.9056,30.3656,30.4109,3641538.2511087,0
+MCD.US,D,19990920,000000,30.2397,30.4109,29.9673,30.2811,2407459.3715117,0
+MCD.US,D,19990921,000000,30.1444,30.6312,30.1011,30.3656,3813556.4996285,0
+MCD.US,D,19990922,000000,30.2811,31.2125,30.2397,30.9056,3933970.0869848,0
+MCD.US,D,19990923,000000,31.125,31.302,30.6312,30.6814,3507136.3487432,0
+MCD.US,D,19990924,000000,30.5476,30.9892,30.3244,30.5476,3411753.8943431,0
+MCD.US,D,19990927,000000,30.7266,31.0305,30.4109,30.5476,3009674.7356572,0
+MCD.US,D,19990928,000000,30.3656,30.9056,30.2811,30.5909,2870375.1945799,0
+MCD.US,D,19990929,000000,30.9056,30.9469,30.1876,30.1876,3884739.5147546,0
+MCD.US,D,19990930,000000,30.5476,30.7266,30.3244,30.7266,3187146.7799112,0
+MCD.US,D,19991001,000000,30.5909,30.9892,30.3656,30.9056,3646009.8755753,0
+MCD.US,D,19991004,000000,31.0305,32.145,31.0305,31.6128,5326362.5706759,0
+MCD.US,D,19991005,000000,31.4731,31.5695,30.5476,30.8604,5105256.0935879,0
+MCD.US,D,19991006,000000,30.9056,31.0305,30.2811,30.6312,4235494.6326391,0
+MCD.US,D,19991007,000000,30.3244,31.0305,30.3244,30.5014,2891076.029991,0
+MCD.US,D,19991008,000000,30.0185,31.2125,29.9673,30.7266,3582936.3822192,0
+MCD.US,D,19991011,000000,30.8073,31.3885,30.6814,30.8604,3073305.4027759,0
+MCD.US,D,19991012,000000,30.7689,30.8604,30.4601,30.5014,3039882.0942066,0
+MCD.US,D,19991013,000000,30.4109,30.6814,30.0185,30.1444,2781425.65696,0
+MCD.US,D,19991014,000000,29.8386,30.1444,29.4785,29.5651,4555203.5811089,0
+MCD.US,D,19991015,000000,29.5651,30.0597,29.0791,29.5238,4652682.5543017,0
+MCD.US,D,19991018,000000,29.4391,29.9673,29.1746,29.8386,3648805.9117923,0
+MCD.US,D,19991019,000000,30.1444,30.9892,29.8386,30.7689,5273083.3380034,0
+MCD.US,D,19991020,000000,31.0846,31.5695,30.5909,31.3472,3525874.8751002,0
+MCD.US,D,19991021,000000,31.4358,31.6128,29.7883,30.0597,8900074.0668594,0
+MCD.US,D,19991022,000000,30.1876,30.2811,28.371,28.6386,11487797.45188,0
+MCD.US,D,19991025,000000,28.4999,28.4999,27.2134,27.7908,11423186.646975,0
+MCD.US,D,19991026,000000,28.0583,28.4585,28.015,28.0583,8374494.4968337,0
+MCD.US,D,19991027,000000,27.9285,28.0583,27.5292,28.0583,7169509.6450014,0
+MCD.US,D,19991028,000000,28.371,28.9956,28.2785,28.9956,7294959.1477698,0
+MCD.US,D,19991029,000000,29.3438,29.7451,29.1746,29.3045,5585374.1482042,0
+MCD.US,D,19991101,000000,29.6585,29.8386,29.3045,29.6172,5500340.0780287,0
+MCD.US,D,19991102,000000,29.8817,29.9231,29.1746,29.3045,3146728.2970969,0
+MCD.US,D,19991103,000000,29.3045,30.8604,29.1746,29.7883,10629512.957048,0
+MCD.US,D,19991104,000000,31.0305,32.145,30.8604,32.0986,13754417.937285,0
+MCD.US,D,19991105,000000,32.4546,33.1226,32.4144,33.0341,10048414.275154,0
+MCD.US,D,19991108,000000,32.5885,33.4333,32.499,33.3841,10540704.74635,0
+MCD.US,D,19991109,000000,33.3841,33.4766,32.5412,32.9406,8056326.9268747,0
+MCD.US,D,19991110,000000,32.4546,32.856,32.318,32.7192,4981342.8856282,0
+MCD.US,D,19991111,000000,32.856,33.6064,32.677,33.3841,4175919.743146,0
+MCD.US,D,19991112,000000,33.8779,35.2086,33.7008,34.3627,8938112.3602976,0
+MCD.US,D,19991115,000000,33.7854,34.1867,32.9917,33.2996,3352173.9211478,0
+MCD.US,D,19991117,000000,32.7192,32.9002,32.5412,32.7694,3448396.2031535,0
+MCD.US,D,19991118,000000,32.677,34.0992,32.5412,33.3841,10477210.32245,0
+MCD.US,D,19991119,000000,32.677,33.7008,32.4144,33.6575,8016604.9112636,0
+MCD.US,D,19991122,000000,33.2542,33.4766,33.1226,33.3222,5352938.1323644,0
+MCD.US,D,19991123,000000,33.4333,33.4333,32.9917,33.1226,3667965.3686924,0
+MCD.US,D,19991124,000000,32.7192,32.9406,32.2345,32.2345,3577061.6559418,0
+MCD.US,D,19991126,000000,32.2756,32.2756,31.656,31.656,1965936.7840961,0
+MCD.US,D,19991129,000000,31.7918,32.4546,31.656,32.318,3679711.7710257,0
+MCD.US,D,19991130,000000,32.318,32.9406,31.9679,32.499,4204310.1865244,0
+MCD.US,D,19991201,000000,32.0535,33.217,31.9679,32.6907,4712262.5274969,0
+MCD.US,D,19991202,000000,32.7192,32.7192,31.8764,32.0986,5252520.7792924,0
+MCD.US,D,19991203,000000,32.4144,32.7192,32.145,32.5885,4964566.6683254,0
+MCD.US,D,19991206,000000,32.1921,32.856,32.145,32.7192,2215019.8912024,0
+MCD.US,D,19991207,000000,32.4546,32.499,31.6128,31.7465,4098858.9515213,0
+MCD.US,D,19991208,000000,31.8321,32.1921,31.5253,31.656,2713878.5056566,0
+MCD.US,D,19991209,000000,31.7918,32.145,31.5253,31.7121,4137324.2759452,0
+MCD.US,D,19991210,000000,30.7266,31.0305,30.3244,30.7266,13153190.84485,0
+MCD.US,D,19991213,000000,30.6312,30.7266,29.8386,29.8386,7128392.6615032,0
+MCD.US,D,19991214,000000,29.8386,29.8817,29.3045,29.3045,7026153.3095581,0
+MCD.US,D,19991215,000000,29.6172,30.1011,29.5238,29.7018,3698456.3978252,0
+MCD.US,D,19991216,000000,29.7883,29.8386,29.3438,29.7018,3862367.1580559,0
+MCD.US,D,19991217,000000,30.1444,30.1444,29.2591,29.3045,7416348.805951,0
+MCD.US,D,19991220,000000,29.7451,30.5014,29.5651,30.045,4619118.9355514,0
+MCD.US,D,19991221,000000,29.5651,29.9673,29.0791,29.5651,5637538.0166113,0
+MCD.US,D,19991222,000000,29.4785,29.6172,29.1245,29.1746,5367061.6738524,0
+MCD.US,D,19991223,000000,29.215,29.215,28.1095,28.7734,7826687.9639924,0
+MCD.US,D,19991227,000000,29.0791,29.8386,28.9956,28.9956,3851176.9127449,0
+MCD.US,D,19991228,000000,29.4785,29.5238,28.5924,28.8599,4101792.2476981,0
+MCD.US,D,19991229,000000,28.6799,28.8156,28.4164,28.553,3785584.9533125,0
+MCD.US,D,19991230,000000,28.2785,28.5924,28.1489,28.2785,3365323.4252919,0
+MCD.US,D,19991231,000000,28.371,28.7734,27.5734,28.6386,2020062.9615573,0
+MCD.US,D,20000103,000000,28.379,28.4655,27.6659,28.1546,6322271.0183369,0
+MCD.US,D,20000104,000000,27.9285,28.1095,27.2578,27.5734,5896967.4744613,0
+MCD.US,D,20000105,000000,27.5734,28.6857,27.5734,28.0229,7316635.0372653,0
+MCD.US,D,20000106,000000,27.7976,27.9717,27.4839,27.6128,6726171.1591554,0
+MCD.US,D,20000107,000000,27.7052,28.4231,27.6128,28.3307,7167128.4388849,0
+MCD.US,D,20000110,000000,28.4231,29.1392,28.2431,28.4655,5753480.9962414,0
+MCD.US,D,20000111,000000,28.5146,29.4942,28.5146,29.1392,7608378.5398619,0
+MCD.US,D,20000112,000000,29.0949,30.6096,28.8727,30.3873,11314238.841591,0
+MCD.US,D,20000113,000000,30.346,30.9666,29.7608,30.0736,7971994.4076045,0
+MCD.US,D,20000114,000000,30.4336,30.4336,29.7608,30.2526,4706666.3881009,0
+MCD.US,D,20000118,000000,30.1168,30.2113,29.272,29.4942,4756593.4275343,0
+MCD.US,D,20000119,000000,29.1392,30.3037,29.1392,30.1168,4677717.7542196,0
+MCD.US,D,20000120,000000,30.2526,30.2526,29.1392,30.2526,4628768.8190921,0
+MCD.US,D,20000121,000000,29.5867,29.7608,28.734,29.1796,5206227.5702009,0
+MCD.US,D,20000124,000000,29.3192,29.4539,28.0651,28.0651,5025678.8693677,0
+MCD.US,D,20000125,000000,28.2431,28.6002,27.8439,28.2875,4621495.0579657,0
+MCD.US,D,20000126,000000,28.1546,28.1546,24.6257,25.3841,23360201.37794,0
+MCD.US,D,20000127,000000,25.5611,26.9508,25.4687,26.7276,16897518.504483,0
+MCD.US,D,20000128,000000,26.3705,26.5918,25.8276,26.098,6215419.7317442,0
+MCD.US,D,20000131,000000,26.4542,26.9921,26.3705,26.5407,6766588.6252291,0
+MCD.US,D,20000201,000000,26.5918,26.6793,25.9181,26.0115,6544498.9601331,0
+MCD.US,D,20000202,000000,26.0115,26.098,25.1137,25.2051,8068356.9997914,0
+MCD.US,D,20000203,000000,25.2493,25.6978,24.4477,24.8461,12902569.409454,0
+MCD.US,D,20000204,000000,25.4687,25.4687,24.5834,24.9414,10841811.411682,0
+MCD.US,D,20000207,000000,25.0242,25.2994,24.1311,24.8048,13975535.598518,0
+MCD.US,D,20000208,000000,25.5611,26.7276,25.2051,25.7844,16985069.007253,0
+MCD.US,D,20000209,000000,26.0549,26.0549,25.1137,25.4687,8272960.7627559,0
+MCD.US,D,20000210,000000,25.2051,25.7401,24.9414,25.2051,7486977.6975359,0
+MCD.US,D,20000211,000000,24.8893,25.1588,24.7123,24.8048,5482999.5697804,0
+MCD.US,D,20000214,000000,25.0703,25.0703,23.6835,24.0396,6190529.9257097,0
+MCD.US,D,20000215,000000,23.953,24.2254,23.774,23.953,6530088.6978403,0
+MCD.US,D,20000216,000000,23.953,24.4477,23.6373,23.7317,5321326.6552638,0
+MCD.US,D,20000217,000000,23.8665,24.1743,23.7317,23.953,5974588.49007,0
+MCD.US,D,20000218,000000,23.8665,23.9097,22.9666,23.1032,7684871.9903197,0
+MCD.US,D,20000222,000000,22.9232,23.597,22.879,22.9666,6264787.5639341,0
+MCD.US,D,20000223,000000,23.059,23.7317,23.0187,23.1957,6891197.2836515,0
+MCD.US,D,20000224,000000,22.8387,23.0187,22.0272,22.3006,8607076.9232972,0
+MCD.US,D,20000225,000000,22.3892,22.6085,21.8483,22.0272,6365067.6570463,0
+MCD.US,D,20000228,000000,22.2073,22.5249,21.7656,22.1226,5427200.854291,0
+MCD.US,D,20000229,000000,22.5662,23.059,22.4394,22.5662,6830358.5857883,0
+MCD.US,D,20000301,000000,22.6627,22.7009,22.1226,22.2073,6950498.6699655,0
+MCD.US,D,20000302,000000,22.1226,22.343,21.8483,21.9466,6831338.723575,0
+MCD.US,D,20000303,000000,22.0272,22.9666,21.7244,22.9666,7263909.9281341,0
+MCD.US,D,20000306,000000,23.1032,23.1032,22.1226,22.4394,5839072.2401794,0
+MCD.US,D,20000307,000000,22.3892,22.4394,21.1794,21.2285,8647631.6493309,0
+MCD.US,D,20000308,000000,21.5896,22.2073,21.3161,21.8483,5616422.3510996,0
+MCD.US,D,20000309,000000,21.7656,22.7442,21.3161,22.7442,6683930.677468,0
+MCD.US,D,20000310,000000,22.343,23.0187,22.0272,22.5662,6739879.8705427,0
+MCD.US,D,20000313,000000,22.7442,23.059,22.2525,23.059,7915352.8142884,0
+MCD.US,D,20000314,000000,23.059,23.1032,21.3644,21.6703,7322369.4533616,0
+MCD.US,D,20000315,000000,21.8089,23.3766,21.6329,23.1032,9852201.6710624,0
+MCD.US,D,20000316,000000,23.7317,24.3956,23.2812,24.1743,11526682.690108,0
+MCD.US,D,20000317,000000,24.8461,24.9808,23.953,23.9992,7640258.4364393,0
+MCD.US,D,20000320,000000,24.3081,24.7546,24.2254,24.5323,3826423.3499295,0
+MCD.US,D,20000321,000000,24.6681,25.2051,24.4871,25.0242,5929698.3827892,0
+MCD.US,D,20000322,000000,25.0242,25.3841,24.8461,25.0242,5250141.6066568,0
+MCD.US,D,20000323,000000,24.1311,25.5188,24.0887,24.9808,5642992.8290857,0
+MCD.US,D,20000324,000000,24.9414,25.5188,24.6257,24.7123,4458706.7791838,0
+MCD.US,D,20000327,000000,24.2707,24.9808,24.2254,24.6681,3062677.4149293,0
+MCD.US,D,20000328,000000,24.1311,25.1137,24.1311,24.9414,4144591.9366289,0
+MCD.US,D,20000329,000000,24.7546,26.3204,24.7123,26.1424,7402228.3146844,0
+MCD.US,D,20000330,000000,26.1424,27.1701,26.1424,26.7276,6907559.6875941,0
+MCD.US,D,20000331,000000,26.8997,26.9508,26.1424,26.5407,5228183.0633182,0
+MCD.US,D,20000403,000000,26.8584,27.4397,26.6793,27.3482,6236675.707437,0
+MCD.US,D,20000404,000000,27.4839,27.9285,26.7698,27.3482,7196223.4833901,0
+MCD.US,D,20000405,000000,26.9921,27.4397,26.4542,27.3934,5795016.876802,0
+MCD.US,D,20000406,000000,26.8151,27.0364,26.1847,26.2762,5767749.9316127,0
+MCD.US,D,20000407,000000,25.8276,26.4994,25.6585,26.2762,4412973.794076,0
+MCD.US,D,20000410,000000,26.1847,26.2339,25.4687,25.8276,4523736.4811512,0
+MCD.US,D,20000411,000000,25.6585,26.8151,25.4687,26.7698,4690868.275104,0
+MCD.US,D,20000412,000000,26.4542,27.1279,25.7844,25.7844,6360870.5524992,0
+MCD.US,D,20000413,000000,25.5611,25.5611,24.2254,24.2254,10349660.233927,0
+MCD.US,D,20000414,000000,23.8665,24.7123,23.4583,23.8665,8034228.073355,0
+MCD.US,D,20000417,000000,23.8183,24.2254,23.5124,23.9097,6613584.4397262,0
+MCD.US,D,20000418,000000,23.953,23.9992,22.7009,23.1032,7608089.7855762,0
+MCD.US,D,20000419,000000,23.416,23.597,23.1032,23.5124,4857151.0907873,0
+MCD.US,D,20000420,000000,24.1311,25.5611,23.953,25.4263,9803388.9791542,0
+MCD.US,D,20000424,000000,25.0242,27.7052,24.9414,27.7052,13428284.205958,0
+MCD.US,D,20000425,000000,27.6659,28.0229,27.1279,27.5292,5559360.8439805,0
+MCD.US,D,20000426,000000,27.2578,27.9717,27.2578,27.6128,4865965.2136841,0
+MCD.US,D,20000427,000000,27.0846,27.7976,27.0364,27.5734,4062217.6594512,0
+MCD.US,D,20000428,000000,27.3934,27.5292,26.6793,27.0364,4106833.2468125,0
+MCD.US,D,20000501,000000,26.9921,27.9285,26.9921,27.6128,4320249.0991928,0
+MCD.US,D,20000502,000000,27.2578,28.1546,27.2134,27.8439,4377171.3128711,0
+MCD.US,D,20000503,000000,27.1701,27.4839,26.3204,26.4994,7333694.9251517,0
+MCD.US,D,20000504,000000,26.0115,26.0549,25.2493,25.3841,9112086.817429,0
+MCD.US,D,20000505,000000,25.2051,25.6978,24.8461,25.3378,6948117.463849,0
+MCD.US,D,20000508,000000,25.3841,25.6585,24.9808,25.4263,4357312.3385466,0
+MCD.US,D,20000509,000000,25.7401,26.4148,25.6978,26.2762,4427378.9726667,0
+MCD.US,D,20000510,000000,26.4148,27.5734,26.3705,27.4397,8384985.2247204,0
+MCD.US,D,20000511,000000,27.3482,27.5734,27.0846,27.1279,4454653.0350392,0
+MCD.US,D,20000512,000000,27.1701,27.1701,26.4542,26.6793,3371199.1683095,0
+MCD.US,D,20000515,000000,26.5918,27.3934,26.5407,27.1279,3972013.4641252,0
+MCD.US,D,20000516,000000,27.5734,27.8861,27.3069,27.8439,3850761.0659038,0
+MCD.US,D,20000517,000000,27.4839,27.9285,27.2134,27.7534,2822127.8103578,0
+MCD.US,D,20000518,000000,27.5734,27.7534,27.3934,27.4397,2704371.9825184,0
+MCD.US,D,20000519,000000,26.8584,27.5292,26.7276,26.8584,4175077.8820595,0
+MCD.US,D,20000522,000000,26.8997,27.7976,26.8584,27.6128,4398427.2885639,0
+MCD.US,D,20000523,000000,27.2578,27.8861,26.8151,27.7976,3855935.2580161,0
+MCD.US,D,20000524,000000,27.7976,28.379,27.0846,27.5292,7144335.1516429,0
+MCD.US,D,20000525,000000,26.9921,27.3934,26.3705,26.4994,4829319.8546523,0
+MCD.US,D,20000526,000000,26.4542,26.9508,26.4148,26.8151,4378428.0040582,0
+MCD.US,D,20000530,000000,26.2762,26.3204,25.5188,25.9664,5888159.4520073,0
+MCD.US,D,20000531,000000,25.5611,25.9664,25.0703,25.4263,5427340.1477316,0
+MCD.US,D,20000601,000000,25.2493,25.4263,25.0242,25.2994,4166411.1865268,0
+MCD.US,D,20000602,000000,25.6585,25.7844,24.9808,25.6585,5177135.5759171,0
+MCD.US,D,20000605,000000,25.5611,25.5611,25.0242,25.2051,2738215.2048904,0
+MCD.US,D,20000606,000000,24.9414,25.2994,24.7546,24.9414,5003443.7726287,0
+MCD.US,D,20000607,000000,24.9414,25.0703,24.3552,24.7546,3521541.5273338,0
+MCD.US,D,20000608,000000,24.4871,25.3841,24.4871,25.1588,4632408.7498765,0
+MCD.US,D,20000609,000000,25.2051,25.5611,22.4797,24.0396,21399854.632798,0
+MCD.US,D,20000612,000000,23.6373,23.6835,22.7442,23.1957,11392137.42734,0
+MCD.US,D,20000613,000000,22.9232,23.597,22.7964,23.0187,8456871.8242326,0
+MCD.US,D,20000614,000000,22.7442,23.4583,22.4797,22.5662,8309881.6584476,0
+MCD.US,D,20000615,000000,22.5662,22.9666,22.4797,22.8387,8783009.6225211,0
+MCD.US,D,20000616,000000,23.1032,23.1534,22.2525,22.2525,9591227.7844801,0
+MCD.US,D,20000619,000000,22.6627,22.7964,22.0823,22.3892,6308141.3764062,0
+MCD.US,D,20000620,000000,22.5249,22.5662,22.0272,22.3892,5496563.9040249,0
+MCD.US,D,20000621,000000,22.2073,22.5662,22.0823,22.2525,6149127.238147,0
+MCD.US,D,20000622,000000,22.2073,22.4394,22.1226,22.343,5494746.988854,0
+MCD.US,D,20000623,000000,22.5249,23.597,22.3892,23.1957,11158584.013753,0
+MCD.US,D,20000626,000000,23.416,23.9097,23.3766,23.774,6834977.637619,0
+MCD.US,D,20000627,000000,23.6373,23.8183,23.1957,23.238,4785965.0254398,0
+MCD.US,D,20000628,000000,23.1032,23.3235,22.7442,22.879,4447097.6368101,0
+MCD.US,D,20000629,000000,22.7009,22.7009,22.0823,22.2073,7755083.0015827,0
+MCD.US,D,20000630,000000,22.3892,23.4583,22.343,23.416,8597702.5764166,0
+MCD.US,D,20000703,000000,23.597,23.7317,22.9232,23.1032,2351232.6082961,0
+MCD.US,D,20000705,000000,23.1032,23.1534,22.4797,22.6085,7086432.8001779,0
+MCD.US,D,20000706,000000,22.7964,23.1534,22.7964,22.879,5608591.4162107,0
+MCD.US,D,20000707,000000,22.9232,23.8183,22.7442,23.1032,5267766.8022291,0
+MCD.US,D,20000710,000000,23.7317,23.774,22.879,22.9232,4215080.5180327,0
+MCD.US,D,20000711,000000,23.3766,23.5124,22.9232,23.1534,4327800.4304599,0
+MCD.US,D,20000712,000000,23.1957,23.1957,22.7442,22.7442,4045992.5154683,0
+MCD.US,D,20000713,000000,23.059,23.059,22.0272,22.3892,9414593.5343508,0
+MCD.US,D,20000714,000000,22.2525,22.4394,22.1226,22.3006,4396889.9770147,0
+MCD.US,D,20000717,000000,22.3892,22.4394,22.1226,22.2525,3733277.724503,0
+MCD.US,D,20000718,000000,22.2525,22.4797,22.0272,22.2525,3708531.2788708,0
+MCD.US,D,20000719,000000,22.2525,22.343,22.0272,22.3006,4434091.4930685,0
+MCD.US,D,20000720,000000,22.3892,22.7442,22.2525,22.5249,4568070.4314099,0
+MCD.US,D,20000721,000000,22.6627,22.6627,21.7244,21.9466,5638661.5148003,0
+MCD.US,D,20000724,000000,21.9466,22.167,21.4056,21.4941,5863127.3023107,0
+MCD.US,D,20000725,000000,22.0272,22.3006,21.3644,22.2525,9643960.0107945,0
+MCD.US,D,20000726,000000,22.7442,23.6373,22.5249,22.5249,15798119.097392,0
+MCD.US,D,20000727,000000,23.4583,23.953,22.7964,22.879,9176425.1358957,0
+MCD.US,D,20000728,000000,22.9666,23.3235,22.7442,22.7442,4325560.5512649,0
+MCD.US,D,20000731,000000,23.059,23.1957,22.343,22.5249,6812739.4906587,0
+MCD.US,D,20000801,000000,22.6627,23.1957,22.6085,23.1957,4383321.5758084,0
+MCD.US,D,20000802,000000,23.1534,23.8665,23.1534,23.774,6493590.7661726,0
+MCD.US,D,20000803,000000,23.9097,24.0887,23.597,23.6373,5322449.1367124,0
+MCD.US,D,20000804,000000,23.5528,23.9097,23.4583,23.7317,3547553.8148171,0
+MCD.US,D,20000807,000000,23.8665,24.3081,23.8183,23.9097,4304863.7828156,0
+MCD.US,D,20000808,000000,24.1311,24.2254,23.5124,23.8183,3671881.8528773,0
+MCD.US,D,20000809,000000,23.3235,23.597,22.9232,23.238,4962459.9821285,0
+MCD.US,D,20000810,000000,23.416,23.5124,23.1957,23.3235,3239034.0949179,0
+MCD.US,D,20000811,000000,23.416,23.9097,23.3766,23.774,3110504.8853488,0
+MCD.US,D,20000814,000000,23.774,23.774,23.4583,23.6835,3436791.1277418,0
+MCD.US,D,20000815,000000,23.774,23.9097,22.9232,23.059,4017746.4492328,0
+MCD.US,D,20000816,000000,23.059,23.1534,22.7964,23.0187,2919607.8002909,0
+MCD.US,D,20000817,000000,22.8387,23.0187,22.0272,22.2073,6622395.5124016,0
+MCD.US,D,20000818,000000,22.1226,22.7009,22.0272,22.4394,4664712.6272184,0
+MCD.US,D,20000821,000000,22.6085,22.7009,22.2073,22.4394,4175782.4831862,0
+MCD.US,D,20000822,000000,22.5249,22.6627,22.167,22.2525,4874773.2361383,0
+MCD.US,D,20000823,000000,22.2525,22.5662,21.985,22.167,4775758.9848771,0
+MCD.US,D,20000824,000000,22.167,22.2525,21.3161,21.5896,9237262.8170185,0
+MCD.US,D,20000825,000000,21.6703,21.7244,21.2285,21.5896,6981682.0993398,0
+MCD.US,D,20000828,000000,21.3161,21.6329,21.3161,21.5896,5672783.3240535,0
+MCD.US,D,20000829,000000,21.8089,22.0272,21.4519,21.6329,6746306.6868804,0
+MCD.US,D,20000830,000000,21.6329,21.6329,21.2719,21.5896,5727046.7614746,0
+MCD.US,D,20000831,000000,21.4056,21.5896,21.0505,21.2285,9499765.8812264,0
+MCD.US,D,20000901,000000,21.0919,21.3644,20.8214,21.0084,6596947.5158641,0
+MCD.US,D,20000905,000000,21.0084,21.1794,20.8735,21.0919,7283769.9191992,0
+MCD.US,D,20000906,000000,21.0084,21.5345,21.0084,21.4056,5607052.0711806,0
+MCD.US,D,20000907,000000,21.4941,21.5896,20.6503,20.9543,9271660.1629317,0
+MCD.US,D,20000908,000000,20.8214,21.0084,20.0642,20.4202,8766230.3549971,0
+MCD.US,D,20000911,000000,20.4202,20.4653,19.9353,20.1595,6313876.8092427,0
+MCD.US,D,20000912,000000,20.0218,21.0084,19.7474,20.5992,16405512.720612,0
+MCD.US,D,20000913,000000,20.9149,20.9543,19.1681,19.3048,10931599.760166,0
+MCD.US,D,20000914,000000,19.71,19.71,18.7245,19.3501,24932024.147978,0
+MCD.US,D,20000915,000000,20.4653,20.4653,19.2203,19.8841,14231471.536207,0
+MCD.US,D,20000918,000000,19.8448,20.2943,19.4848,20.2412,7731023.8724896,0
+MCD.US,D,20000919,000000,20.2412,20.3346,19.5762,19.7976,7146850.5674979,0
+MCD.US,D,20000920,000000,19.7976,19.8448,19.1681,19.6619,6703512.0816517,0
+MCD.US,D,20000921,000000,19.7474,20.0642,19.1681,19.1681,5773340.9873065,0
+MCD.US,D,20000922,000000,20.3778,20.7752,20.0218,20.3778,9631647.2840347,0
+MCD.US,D,20000925,000000,20.7752,20.9149,20.5568,20.9149,6177098.784463,0
+MCD.US,D,20000926,000000,20.9543,21.4056,20.9149,21.2285,7836196.5206115,0
+MCD.US,D,20000927,000000,21.0505,21.2719,20.9543,21.2285,4954211.1669177,0
+MCD.US,D,20000928,000000,21.2719,21.4941,21.1794,21.2285,4640240.7015058,0
+MCD.US,D,20000929,000000,21.4519,21.5896,21.1371,21.4519,4299830.9176247,0
+MCD.US,D,20001002,000000,21.6329,21.6329,21.3161,21.3644,3023377.346602,0
+MCD.US,D,20001003,000000,21.4056,21.6703,21.2719,21.4941,4261795.6744079,0
+MCD.US,D,20001004,000000,21.5345,21.6703,21.2285,21.3161,3076381.0426147,0
+MCD.US,D,20001005,000000,21.4941,21.6329,21.0919,21.4056,7996190.7966574,0
+MCD.US,D,20001006,000000,21.2285,21.5345,20.9149,21.2285,4951692.7008414,0
+MCD.US,D,20001009,000000,21.3161,21.4056,20.9543,21.3644,3047988.5657553,0
+MCD.US,D,20001010,000000,21.5345,21.5896,21.2719,21.2719,2719892.5253746,0
+MCD.US,D,20001011,000000,21.3161,21.6329,21.2719,21.3161,3390217.2982881,0
+MCD.US,D,20001012,000000,21.1371,21.1794,19.8448,20.1595,8029754.4154077,0
+MCD.US,D,20001013,000000,20.1034,20.7359,19.8841,20.5146,3786008.934077,0
+MCD.US,D,20001016,000000,20.9149,20.9149,20.4653,20.5992,3768803.6523076,0
+MCD.US,D,20001017,000000,20.1595,20.2412,19.6196,19.8841,6028014.1333663,0
+MCD.US,D,20001018,000000,20.1595,20.2412,19.7474,19.9353,4304446.919234,0
+MCD.US,D,20001019,000000,20.5146,20.5146,19.5762,19.7976,9035447.973088,0
+MCD.US,D,20001020,000000,20.2412,20.3346,19.9785,20.0642,7271741.8797633,0
+MCD.US,D,20001023,000000,20.5568,20.7359,20.4653,20.6936,5049031.3638531,0
+MCD.US,D,20001024,000000,20.8214,21.0505,20.4653,20.6936,7021404.1149508,0
+MCD.US,D,20001025,000000,20.5146,20.7752,20.4653,20.5992,5939488.5765109,0
+MCD.US,D,20001026,000000,20.3778,20.7359,20.3346,20.5568,5698799.6784985,0
+MCD.US,D,20001027,000000,20.3778,21.1371,20.3778,21.1371,5236019.0819093,0
+MCD.US,D,20001030,000000,21.0919,22.2525,20.9149,22.167,8275058.2982889,0
+MCD.US,D,20001031,000000,22.3006,22.3892,21.8089,22.0272,5660057.8006742,0
+MCD.US,D,20001101,000000,21.8483,22.5249,21.7656,22.4797,4449197.2058242,0
+MCD.US,D,20001102,000000,22.343,22.7442,22.2525,22.7009,4287526.3247885,0
+MCD.US,D,20001103,000000,22.7009,23.1957,22.5249,23.0187,5306646.9567537,0
+MCD.US,D,20001106,000000,22.7442,22.9232,22.5249,22.7442,3413293.2393732,0
+MCD.US,D,20001107,000000,22.6085,22.9666,22.4394,22.5662,3263647.3475521,0
+MCD.US,D,20001108,000000,22.4394,22.5662,22.2073,22.4797,3815796.3788235,0
+MCD.US,D,20001109,000000,22.3892,22.6627,22.167,22.5662,3400002.4083076,0
+MCD.US,D,20001110,000000,22.3006,23.6373,22.2525,23.5124,8521900.5094598,0
+MCD.US,D,20001113,000000,23.059,23.8183,23.0187,23.6373,6438487.501146,0
+MCD.US,D,20001114,000000,23.6373,23.953,23.4583,23.9097,5609710.847438,0
+MCD.US,D,20001115,000000,23.8183,24.1311,23.774,23.8183,5132950.0697631,0
+MCD.US,D,20001116,000000,23.9097,23.9097,23.3766,23.3766,3619161.8274482,0
+MCD.US,D,20001117,000000,23.238,23.9097,23.238,23.9097,4845962.878957,0
+MCD.US,D,20001120,000000,23.238,24.2254,23.238,23.953,4323750.7532771,0
+MCD.US,D,20001121,000000,23.9992,24.3081,23.7317,24.2707,3456929.7056882,0
+MCD.US,D,20001122,000000,23.8183,24.6257,23.8183,24.4871,4255774.5375069,0
+MCD.US,D,20001124,000000,23.9097,24.3081,23.9097,24.0887,2063552.0005082,0
+MCD.US,D,20001127,000000,23.6835,23.8665,22.5249,22.8387,7346561.7754526,0
+MCD.US,D,20001128,000000,22.6085,22.9232,22.0823,22.343,7457049.9426083,0
+MCD.US,D,20001129,000000,22.3892,23.774,22.343,23.238,7372578.1298976,0
+MCD.US,D,20001130,000000,23.3235,23.5528,22.5249,22.7964,5307343.4239569,0
+MCD.US,D,20001201,000000,22.9666,22.9666,21.8955,22.1226,7361946.0750894,0
+MCD.US,D,20001204,000000,21.8089,22.6085,21.7656,22.4797,3996904.2869002,0
+MCD.US,D,20001205,000000,22.343,22.343,21.5345,21.8089,5262447.2162335,0
+MCD.US,D,20001206,000000,21.5896,21.8089,20.7752,21.1794,6795677.5692916,0
+MCD.US,D,20001207,000000,21.0919,21.8955,20.9543,21.6329,4530171.4314124,0
+MCD.US,D,20001208,000000,21.4519,21.5345,20.5568,21.0919,7640398.7466204,0
+MCD.US,D,20001211,000000,20.9149,21.5345,20.7359,21.4056,17144779.612716,0
+MCD.US,D,20001212,000000,21.8089,22.3006,21.7244,22.0823,13703237.256886,0
+MCD.US,D,20001213,000000,22.2525,22.5249,21.8483,22.2525,10424486.230059,0
+MCD.US,D,20001214,000000,22.167,22.7009,21.985,22.5662,7508794.913953,0
+MCD.US,D,20001215,000000,22.5249,23.059,22.4797,22.5249,10918030.34222,0
+MCD.US,D,20001218,000000,22.7964,23.2812,22.6627,23.1032,4478980.5836089,0
+MCD.US,D,20001219,000000,23.238,23.7317,23.1534,23.5124,6480581.5722097,0
+MCD.US,D,20001220,000000,23.1534,23.416,22.4394,22.4394,7352578.8453918,0
+MCD.US,D,20001221,000000,22.8387,23.3766,22.7442,23.3766,6010394.0214962,0
+MCD.US,D,20001222,000000,23.238,23.6373,22.8387,23.3766,4495209.7945535,0
+MCD.US,D,20001226,000000,23.3235,23.416,22.9232,23.238,4706247.4910386,0
+MCD.US,D,20001227,000000,23.1032,23.6835,22.9666,23.6835,5406221.4319987,0
+MCD.US,D,20001228,000000,23.4583,24.3081,23.1957,24.2254,4950013.0456303,0
+MCD.US,D,20001229,000000,24.1743,24.6681,23.9992,24.3081,4668627.0779223,0
+MCD.US,D,20010102,000000,24.1743,24.1743,23.597,23.953,4936589.0215667,0
+MCD.US,D,20010103,000000,23.9992,24.8048,23.8665,24.0887,4566816.7904441,0
+MCD.US,D,20010104,000000,23.774,24.2254,23.5124,23.597,8326667.0264143,0
+MCD.US,D,20010105,000000,23.416,23.597,23.2812,23.5528,5592924.4627309,0
+MCD.US,D,20010108,000000,23.5124,23.8183,23.416,23.597,3920965.976724,0
+MCD.US,D,20010109,000000,23.2812,23.774,23.2812,23.6373,3885300.755479,0
+MCD.US,D,20010110,000000,23.5124,23.8183,23.1032,23.7317,4324027.3066775,0
+MCD.US,D,20010111,000000,23.8183,23.8183,23.3235,23.3766,3048552.856701,0
+MCD.US,D,20010112,000000,23.5528,24.2707,23.2812,24.0396,4593107.6648086,0
+MCD.US,D,20010116,000000,23.416,24.3956,22.9666,24.3956,6357790.8456986,0
+MCD.US,D,20010117,000000,24.2254,25.0703,24.0396,24.8048,7304750.358232,0
+MCD.US,D,20010118,000000,24.3956,24.5323,24.0396,24.0396,6635407.7565858,0
+MCD.US,D,20010119,000000,23.9097,23.953,23.3766,23.4583,7326283.9040655,0
+MCD.US,D,20010122,000000,23.3235,24.1311,23.3235,23.953,4569751.1033615,0
+MCD.US,D,20010123,000000,23.953,23.953,23.3235,23.5124,4602054.9807034,0
+MCD.US,D,20010124,000000,22.7964,22.9666,21.6703,22.0272,15393241.869008,0
+MCD.US,D,20010125,000000,22.0272,22.2525,20.1998,21.1371,29122908.276957,0
+MCD.US,D,20010126,000000,21.0919,21.4056,20.5992,20.7359,13469960.3967,0
+MCD.US,D,20010129,000000,20.8735,21.2285,20.0218,21.0919,11890020.98771,0
+MCD.US,D,20010130,000000,21.0919,21.1371,20.8214,21.0505,7806967.266368,0
+MCD.US,D,20010131,000000,20.9149,21.0919,20.6936,21.0084,10979007.316783,0
+MCD.US,D,20010201,000000,21.0919,21.2719,20.6936,20.7359,9715418.5625805,0
+MCD.US,D,20010202,000000,20.7752,21.0919,20.6936,21.0505,8069195.8106565,0
+MCD.US,D,20010205,000000,20.9149,21.0919,20.8214,21.0084,6167591.2445845,0
+MCD.US,D,20010206,000000,20.9149,21.8089,20.9149,21.4519,9497950.9995365,0
+MCD.US,D,20010207,000000,21.4519,21.6329,20.8735,20.9149,8549171.5216108,0
+MCD.US,D,20010208,000000,21.0505,21.2285,20.6936,20.9543,9732485.5676498,0
+MCD.US,D,20010209,000000,20.9543,21.5345,20.9149,21.2719,4763730.9454413,0
+MCD.US,D,20010212,000000,21.2719,21.6329,21.1794,21.3161,5406080.1050771,0
+MCD.US,D,20010213,000000,21.3644,21.7244,21.2719,21.4519,7320833.1585528,0
+MCD.US,D,20010214,000000,22.167,22.167,20.8214,20.9149,6836936.8964519,0
+MCD.US,D,20010215,000000,20.9543,21.5896,20.9149,21.4941,9911495.9401935,0
+MCD.US,D,20010216,000000,21.4519,21.7656,21.3644,21.6329,6420031.6286323,0
+MCD.US,D,20010220,000000,21.4941,22.0272,21.4941,21.7656,5192386.682556,0
+MCD.US,D,20010221,000000,21.6329,22.0823,21.1794,21.2285,5935427.7151832,0
+MCD.US,D,20010222,000000,21.1794,21.7244,21.1794,21.4941,5622572.6140368,0
+MCD.US,D,20010223,000000,21.5345,21.8089,21.4056,21.5345,6348838.4461016,0
+MCD.US,D,20010226,000000,21.4941,21.5896,21.2719,21.3644,3832710.8728264,0
+MCD.US,D,20010227,000000,21.4519,21.5896,21.2285,21.4941,5127489.1568459,0
+MCD.US,D,20010228,000000,21.4519,21.4519,20.7359,21.0084,6366462.6249336,0
+MCD.US,D,20010301,000000,20.7752,21.0919,20.7359,20.8735,6618055.0474522,0
+MCD.US,D,20010302,000000,20.8735,20.8735,20.4653,20.6503,6887420.0929074,0
+MCD.US,D,20010305,000000,20.4653,20.5146,20.3346,20.4202,3885720.6692817,0
+MCD.US,D,20010306,000000,20.1034,20.6936,19.9353,20.6503,7870042.7932049,0
+MCD.US,D,20010307,000000,20.6503,20.6936,20.1034,20.2943,5319649.0335335,0
+MCD.US,D,20010308,000000,20.1595,20.9543,20.1595,20.9543,5643554.06981,0
+MCD.US,D,20010309,000000,20.9543,21.0084,20.4653,20.6936,5233364.3726136,0
+MCD.US,D,20010312,000000,20.4653,20.4653,19.9785,20.0642,6962805.2962827,0
+MCD.US,D,20010313,000000,19.8448,20.0218,19.3904,19.8841,11348645.338167,0
+MCD.US,D,20010314,000000,18.813,20.1034,18.813,19.71,13929803.63015,0
+MCD.US,D,20010315,000000,19.71,19.9353,18.9911,19.4848,8050734.8544405,0
+MCD.US,D,20010316,000000,19.1681,19.6196,18.6763,18.9508,11800381.083328,0
+MCD.US,D,20010319,000000,18.7658,19.0904,18.7413,18.8613,6144512.253278,0
+MCD.US,D,20010320,000000,18.8613,18.9341,18.3705,18.4246,6967280.9877109,0
+MCD.US,D,20010321,000000,18.3045,18.6557,18.1118,18.3409,8653646.6857892,0
+MCD.US,D,20010322,000000,17.9789,18.217,17.7872,17.9535,10585037.679868,0
+MCD.US,D,20010323,000000,18.0567,18.1188,17.6957,17.8747,7283769.9191992,0
+MCD.US,D,20010326,000000,17.8747,18.226,17.6957,18.0891,7222514.3577545,0
+MCD.US,D,20010327,000000,18.0891,18.3045,17.922,18.1118,7983888.2373021,0
+MCD.US,D,20010328,000000,18.0764,18.2407,17.8747,18.0764,5830260.1507636,0
+MCD.US,D,20010329,000000,18.0567,19.2891,17.9397,18.9419,7942207.9795985,0
+MCD.US,D,20010330,000000,18.9419,19.0186,18.2465,18.9822,8197301.039461,0
+MCD.US,D,20010402,000000,18.8062,19.4848,18.8062,19.051,6377650.8367637,0
+MCD.US,D,20010403,000000,18.9822,18.9979,18.3193,18.4384,7780111.0843175,0
+MCD.US,D,20010404,000000,18.5534,18.6557,18.1542,18.6557,7627110.9657761,0
+MCD.US,D,20010405,000000,18.8289,18.9773,18.3891,18.5918,6072487.3770655,0
+MCD.US,D,20010406,000000,18.7481,18.7708,18.4127,18.7708,4632548.0433171,0
+MCD.US,D,20010409,000000,18.5534,19.2626,18.5465,19.0826,5137697.2308896,0
+MCD.US,D,20010410,000000,19.1218,19.5704,19.0186,19.3048,5246509.8097959,0
+MCD.US,D,20010411,000000,19.1898,19.4848,18.9911,19.1141,4762049.2567493,0
+MCD.US,D,20010412,000000,18.9045,19.3274,18.8977,19.2272,4017746.4492328,0
+MCD.US,D,20010416,000000,19.2704,19.5143,19.1425,19.4612,3418468.4482259,0
+MCD.US,D,20010417,000000,19.3196,19.5222,19.235,19.4278,3977467.2598592,0
+MCD.US,D,20010418,000000,19.2704,19.9864,19.2055,19.656,6006341.294092,0
+MCD.US,D,20010419,000000,19.656,19.9481,19.0904,19.6402,6862945.1169732,0
+MCD.US,D,20010420,000000,19.4848,19.6402,19.0973,19.3688,5608171.5024079,0
+MCD.US,D,20010423,000000,19.355,19.4848,19.1612,19.2773,4804148.4115152,0
+MCD.US,D,20010424,000000,19.4533,19.4927,19.1485,19.1898,7009793.9558368,0
+MCD.US,D,20010425,000000,19.3196,19.3353,19.0333,19.3048,5993747.9469701,0
+MCD.US,D,20010426,000000,19.2055,19.4416,19.0826,19.3196,4213399.8460811,0
+MCD.US,D,20010427,000000,19.4848,19.6402,19.1347,19.3835,4019846.0182467,0
+MCD.US,D,20010430,000000,19.5911,19.7907,19.235,19.6619,8081363.143533,0
+MCD.US,D,20010501,000000,19.4848,19.9864,19.3904,19.8654,5618239.2662705,0
+MCD.US,D,20010502,000000,19.8713,19.8713,19.4848,19.7031,5010714.4835337,0
+MCD.US,D,20010503,000000,19.71,19.71,19.1298,19.235,9001745.060897,0
+MCD.US,D,20010504,000000,18.8977,19.2055,18.882,19.1759,8889303.7353512,0
+MCD.US,D,20010507,000000,19.2832,19.3127,19.058,19.1425,4728066.7409366,0
+MCD.US,D,20010508,000000,19.1485,19.2704,18.9508,18.9822,5811100.6938634,0
+MCD.US,D,20010509,000000,18.8062,19.4465,18.7708,19.4465,8034789.3140793,0
+MCD.US,D,20010510,000000,19.4465,19.4533,19.2439,19.2439,7351739.0177862,0
+MCD.US,D,20010511,000000,19.3835,19.8654,19.3432,19.8369,6784624.5839402,0
+MCD.US,D,20010514,000000,19.6619,19.9481,19.5615,19.8448,8838393.5079098,0
+MCD.US,D,20010515,000000,19.8448,20.0966,19.6275,19.6619,6042281.0352567,0
+MCD.US,D,20010516,000000,19.7337,20.0101,19.5911,19.8055,6656938.2521981,0
+MCD.US,D,20010517,000000,19.6619,20.5568,19.6619,20.3778,10908382.49216,0
+MCD.US,D,20010518,000000,20.4122,21.3791,20.3926,21.3083,12438393.844977,0
+MCD.US,D,20010521,000000,21.2866,21.4312,20.7516,21.3497,8122480.1270313,0
+MCD.US,D,20010522,000000,21.9554,22.1345,21.5965,21.8089,9535148.4486286,0
+MCD.US,D,20010523,000000,21.5551,21.6988,21.3437,21.626,5715164.1159221,0
+MCD.US,D,20010524,000000,21.5551,21.9928,21.5345,21.9928,4191162.7158613,0
+MCD.US,D,20010525,000000,21.7961,21.8708,21.6417,21.8148,2874710.5758271,0
+MCD.US,D,20010529,000000,21.8237,22.0124,21.6703,21.985,3890895.8781344,0
+MCD.US,D,20010530,000000,21.8089,22.0272,21.6377,21.9466,5034488.9253028,0
+MCD.US,D,20010531,000000,21.8325,21.8325,21.3377,21.6506,7127409.4734952,0
+MCD.US,D,20010601,000000,21.6506,21.6908,21.1066,21.2435,5725928.3469877,0
+MCD.US,D,20010604,000000,21.1283,21.1667,20.8057,20.9021,4972116.9828522,0
+MCD.US,D,20010605,000000,20.9228,21.2719,20.7359,21.0319,6598618.0204111,0
+MCD.US,D,20010606,000000,21.5217,21.5217,21.1921,21.2365,7025038.962033,0
+MCD.US,D,20010607,000000,21.145,21.4941,21.1066,21.3722,3532169.5151803,0
+MCD.US,D,20010608,000000,21.2071,21.4519,20.671,21.0575,3442239.8397736,0
+MCD.US,D,20010611,000000,21.0575,21.444,20.9149,21.3851,3694958.8107028,0
+MCD.US,D,20010612,000000,21.2148,21.4873,21.0772,21.3161,5198393.5850909,0
+MCD.US,D,20010613,000000,21.3928,21.6564,21.3437,21.4519,4388215.1475585,0
+MCD.US,D,20010614,000000,21.4519,21.7362,21.3083,21.4225,6561138.9342165,0
+MCD.US,D,20010615,000000,21.3644,21.3644,20.3208,20.4998,16522008.807042,0
+MCD.US,D,20010618,000000,20.3208,20.4122,20.1193,20.3778,7099859.8744628,0
+MCD.US,D,20010619,000000,20.3778,20.5942,20.0101,20.1664,6164087.5570192,0
+MCD.US,D,20010620,000000,20.0218,20.3858,19.8782,20.1801,5458807.2476894,0
+MCD.US,D,20010621,000000,20.0218,20.493,20.0218,20.4782,4895333.7613683,0
+MCD.US,D,20010622,000000,20.309,20.3277,19.8841,20.1034,5658939.3861873,0
+MCD.US,D,20010625,000000,20.0012,20.1595,19.7759,19.8782,5116305.0119775,0
+MCD.US,D,20010626,000000,19.9943,20.0101,19.3048,19.6943,12690550.55844,0
+MCD.US,D,20010627,000000,19.6058,19.8448,19.415,19.6697,4121237.4086626,0
+MCD.US,D,20010628,000000,19.71,20.0169,19.6844,19.7907,3739294.7944422,0
+MCD.US,D,20010629,000000,19.8713,19.8713,19.3048,19.3501,14363352.939015,0
+MCD.US,D,20010702,000000,19.4465,19.6943,19.4465,19.5911,5477407.497346,0
+MCD.US,D,20010703,000000,19.7228,19.7268,19.2507,19.476,2391376.5711908,0
+MCD.US,D,20010705,000000,19.537,19.5822,19.3274,19.3501,2812336.5998956,0
+MCD.US,D,20010706,000000,19.3274,19.3501,18.6272,18.9822,7342230.4611672,0
+MCD.US,D,20010709,000000,18.9734,19.1051,18.8062,18.9979,3770483.3075187,0
+MCD.US,D,20010710,000000,19.2055,19.537,19.058,19.235,7574389.9236065,0
+MCD.US,D,20010711,000000,18.7334,19.3353,18.7245,19.051,8043044.2297327,0
+MCD.US,D,20010712,000000,19.0423,19.4681,18.7334,19.3048,4744289.8514386,0
+MCD.US,D,20010713,000000,19.1829,19.7976,19.1829,19.7691,5613902.8682828,0
+MCD.US,D,20010716,000000,19.5222,19.9412,19.5222,19.7543,5044838.3262679,0
+MCD.US,D,20010717,000000,19.7337,19.9412,19.537,19.8222,3725308.5129141,0
+MCD.US,D,20010718,000000,19.8055,19.9353,19.716,19.8055,4289902.4472028,0
+MCD.US,D,20010719,000000,19.9353,19.9785,19.6697,19.7828,4099559.4856861,0
+MCD.US,D,20010720,000000,19.6619,19.8448,19.6275,19.6776,4141936.2105928,0
+MCD.US,D,20010723,000000,20.0012,20.5067,19.7976,19.8586,9092931.4274907,0
+MCD.US,D,20010724,000000,20.1939,20.4428,20.0169,20.3011,11534513.624996,0
+MCD.US,D,20010725,000000,20.3995,21.0505,20.3424,20.9493,10495390.658304,0
+MCD.US,D,20010726,000000,20.7162,20.8057,20.5274,20.6847,4989034.5270764,0
+MCD.US,D,20010727,000000,20.5204,20.6778,20.4496,20.4782,3615388.7036657,0
+MCD.US,D,20010730,000000,20.4782,20.7752,20.3424,20.6641,2930513.3582782,0
+MCD.US,D,20010731,000000,20.8293,21.0919,20.7447,20.8371,6135145.0235805,0
+MCD.US,D,20010801,000000,20.9433,21.0919,20.848,21.0084,5237557.4101989,0
+MCD.US,D,20010802,000000,20.9149,21.0772,20.6641,20.8441,3646570.099559,0
+MCD.US,D,20010803,000000,20.8293,20.8293,20.5992,20.7447,2415008.669298,0
+MCD.US,D,20010806,000000,20.7447,20.791,20.4496,20.5942,2871637.9862096,0
+MCD.US,D,20010807,000000,20.4723,20.7084,20.4202,20.5942,2942680.6911546,0
+MCD.US,D,20010808,000000,20.4576,20.6641,20.2293,20.3208,3986419.6594562,0
+MCD.US,D,20010809,000000,20.247,20.3778,20.0218,20.2293,4003342.2873827,0
+MCD.US,D,20010810,000000,20.0562,20.1801,19.7976,20.0847,4585136.4197388,0
+MCD.US,D,20010813,000000,20.0278,20.373,19.9559,20.0346,2602974.4916598,0
+MCD.US,D,20010814,000000,20.1418,20.1418,19.8586,20.0169,4736597.1932499,0
+MCD.US,D,20010815,000000,20.0642,20.5204,20.0562,20.373,9034748.4556635,0
+MCD.US,D,20010816,000000,20.486,21.3083,20.4496,21.2365,10314562.353849,0
+MCD.US,D,20010817,000000,21.0919,21.5001,20.9936,21.4519,10784188.663837,0
+MCD.US,D,20010820,000000,21.4519,21.5138,21.3083,21.4873,3868238.8341119,0
+MCD.US,D,20010821,000000,21.4519,21.7893,21.3791,21.4519,6633301.0703887,0
+MCD.US,D,20010822,000000,21.4519,21.7745,21.4382,21.6329,4402203.4625677,0
+MCD.US,D,20010823,000000,21.5345,22.1276,21.5217,22.0518,5704249.4072709,0
+MCD.US,D,20010824,000000,21.9554,22.167,21.6043,21.804,6906581.5832884,0
+MCD.US,D,20010827,000000,21.6417,21.7893,21.5217,21.6417,4020538.4184882,0
+MCD.US,D,20010828,000000,21.4519,21.5217,21.2502,21.3722,6142974.9417289,0
+MCD.US,D,20010829,000000,21.2365,21.509,21.2001,21.4519,6986720.0482328,0
+MCD.US,D,20010830,000000,21.3161,21.5217,21.2789,21.4666,4484577.7397453,0
+MCD.US,D,20010831,000000,21.4873,21.5965,21.3791,21.4746,3930615.8602648,0
+MCD.US,D,20010904,000000,21.619,22.0745,21.4804,22.0067,6021861.8369482,0
+MCD.US,D,20010905,000000,21.985,22.0598,21.6781,21.985,5190563.6669424,0
+MCD.US,D,20010906,000000,21.9723,21.985,21.6703,21.7362,5881441.8479031,0
+MCD.US,D,20010907,000000,21.6122,21.6781,21.3497,21.4225,5613762.5581017,0
+MCD.US,D,20010910,000000,21.4519,21.6043,20.4496,20.6778,11318155.325775,0
+MCD.US,D,20010917,000000,19.8055,20.5942,19.6402,20.2943,11664015.855169,0
+MCD.US,D,20010918,000000,20.2943,20.3346,19.6619,20.0278,6484921.0204187,0
+MCD.US,D,20010919,000000,20.4271,20.8057,20.0218,20.3778,16182020.970445,0
+MCD.US,D,20010920,000000,20.0346,20.0847,19.4229,19.5704,10829915.548503,0
+MCD.US,D,20010921,000000,19.0904,19.6619,18.696,19.3609,9901289.8996306,0
+MCD.US,D,20010924,000000,19.3756,19.5557,18.9508,19.1051,8506519.2600443,0
+MCD.US,D,20010925,000000,19.0904,19.5143,18.5918,18.8327,8553653.3134819,0
+MCD.US,D,20010926,000000,19.1298,19.2203,18.635,18.7708,8464004.2584375,0
+MCD.US,D,20010927,000000,19.2704,19.3048,18.8977,19.3048,11782058.403812,0
+MCD.US,D,20010928,000000,19.6619,19.7337,19.058,19.4071,8913353.7137801,0
+MCD.US,D,20011001,000000,19.649,19.649,19.0826,19.5428,6475697.1511235,0
+MCD.US,D,20011002,000000,19.649,19.7691,19.4996,19.7474,5090992.2419188,0
+MCD.US,D,20011003,000000,19.7976,20.5274,19.6776,20.486,7017763.1674259,0
+MCD.US,D,20011004,000000,20.6778,20.6847,20.3926,20.6847,9132091.185637,0
+MCD.US,D,20011005,000000,20.7359,20.7644,20.3208,20.6582,6179475.9236179,0
+MCD.US,D,20011008,000000,20.6139,20.6208,20.2068,20.2796,4895333.7613683,0
+MCD.US,D,20011009,000000,20.0847,20.6414,20.0562,20.5864,3412035.5314457,0
+MCD.US,D,20011010,000000,20.7359,21.0989,20.6847,21.0575,7444741.2828103,0
+MCD.US,D,20011011,000000,21.0575,21.5217,20.9994,21.4873,7952833.933964,0
+MCD.US,D,20011012,000000,21.1283,21.4312,20.7084,21.084,6625475.2192023,0
+MCD.US,D,20011015,000000,21.2649,21.4312,20.9994,21.0989,6972589.3895617,0
+MCD.US,D,20011016,000000,21.1667,21.3377,21.0575,21.2365,6690924.8349725,0
+MCD.US,D,20011017,000000,21.3851,21.4519,20.961,21.0251,6824349.6497726,0
+MCD.US,D,20011018,000000,20.961,21.0171,20.5568,20.907,7026439.0136225,0
+MCD.US,D,20011019,000000,20.3778,20.4576,20.0278,20.4359,8690427.2712998,0
+MCD.US,D,20011022,000000,20.0346,20.5204,20.0346,20.309,5250141.6066568,0
+MCD.US,D,20011023,000000,20.2332,20.309,19.7031,19.7759,5717536.1713745,0
+MCD.US,D,20011024,000000,19.8782,20.0966,19.7337,20.0169,5102457.0071493,0
+MCD.US,D,20011025,000000,19.8448,20.2943,19.5762,20.2706,4573951.2581298,0
+MCD.US,D,20011026,000000,20.0218,20.7447,20.0218,20.7014,4171167.4983173,0
+MCD.US,D,20011029,000000,20.4122,20.6641,19.5064,19.5064,10516228.753675,0
+MCD.US,D,20011030,000000,19.0904,19.235,17.8747,18.5839,19252387.993342,0
+MCD.US,D,20011031,000000,18.5534,18.8524,18.4865,18.6409,9142998.7771051,0
+MCD.US,D,20011101,000000,18.6626,18.9114,18.4629,18.7334,6996648.5186546,0
+MCD.US,D,20011102,000000,18.9508,19.2891,18.8476,19.1554,4600242.1324943,0
+MCD.US,D,20011105,000000,19.1898,19.3048,18.9045,19.1485,5730682.6252972,0
+MCD.US,D,20011106,000000,19.1051,19.415,19.0649,19.3048,4451293.7246168,0
+MCD.US,D,20011107,000000,19.3609,19.4927,19.1347,19.3196,4752682.0270516,0
+MCD.US,D,20011108,000000,19.3048,19.3983,18.5032,18.8062,11259553.456886,0
+MCD.US,D,20011109,000000,18.7098,19.1298,18.5839,19.0039,6610789.4202495,0
+MCD.US,D,20011112,000000,19.1485,19.2704,18.6763,19.1347,4577726.4153932,0
+MCD.US,D,20011113,000000,19.4071,19.6943,19.3127,19.6333,7472016.3619232,0
+MCD.US,D,20011114,000000,19.4533,19.7907,19.4465,19.6943,7322786.3169431,0
+MCD.US,D,20011115,000000,19.8369,20.1724,19.7228,20.0503,2909257.3825853,0
+MCD.US,D,20011116,000000,20.3778,20.3778,20.0218,20.0278,7923882.2498613,0
+MCD.US,D,20011119,000000,20.0278,20.1998,19.6275,19.9176,4724008.9298302,0
+MCD.US,D,20011120,000000,19.6136,19.7474,19.4278,19.4612,7009095.4551527,0
+MCD.US,D,20011121,000000,19.3432,19.4533,19.2439,19.4337,4211021.6901859,0
+MCD.US,D,20011123,000000,19.5762,19.7337,19.5222,19.6776,1800486.6788353,0
+MCD.US,D,20011126,000000,19.6776,19.8448,19.4927,19.5911,7124479.2275396,0
+MCD.US,D,20011127,000000,19.4612,19.4681,19.235,19.3196,8136466.4085595,0
+MCD.US,D,20011128,000000,19.3127,19.3756,18.9508,19.1347,10959847.859883,0
+MCD.US,D,20011129,000000,19.0186,19.2704,18.9911,19.1554,4060543.0879423,0
+MCD.US,D,20011130,000000,19.2272,19.3274,19.0098,19.1898,5604534.6218449,0
+MCD.US,D,20011203,000000,19.3196,19.5615,19.0186,19.1051,7819132.5657635,0
+MCD.US,D,20011204,000000,19.2773,19.2773,19.0186,19.2133,5857811.7832768,0
+MCD.US,D,20011205,000000,19.235,19.6619,19.0649,19.649,6149405.8250283,0
+MCD.US,D,20011206,000000,19.5557,19.8222,19.5301,19.7474,7007136.19632,0
+MCD.US,D,20011207,000000,19.7828,19.7828,19.1681,19.235,6304367.2358833,0
+MCD.US,D,20011210,000000,19.3432,19.656,19.2055,19.3196,5963540.5884207,0
+MCD.US,D,20011211,000000,18.9508,19.1347,18.876,18.9508,8767206.4258219,0
+MCD.US,D,20011212,000000,19.0904,19.0904,18.1983,18.3331,11356194.635953,0
+MCD.US,D,20011213,000000,18.0567,18.4629,17.9789,18.3331,8415331.8767103,0
+MCD.US,D,20011214,000000,18.6626,19.3609,18.6272,19.1612,10866146.077435,0
+MCD.US,D,20011217,000000,19.1829,19.235,18.635,18.635,7534669.9414764,0
+MCD.US,D,20011218,000000,18.8613,19.0649,18.6843,18.876,4791698.4247956,0
+MCD.US,D,20011219,000000,18.6843,18.9341,18.6763,18.7098,6035427.1879332,0
+MCD.US,D,20011220,000000,18.696,18.8327,18.3409,18.3409,6334018.4374105,0
+MCD.US,D,20011221,000000,18.5534,18.6763,18.3763,18.519,8183870.9149549,0
+MCD.US,D,20011224,000000,18.5534,18.635,18.4786,18.4865,1791397.0192786,0
+MCD.US,D,20011226,000000,18.4127,18.8327,18.3891,18.6626,4791841.785198,0
+MCD.US,D,20011227,000000,18.8476,19.235,18.6272,19.1141,6771338.8365769,0
+MCD.US,D,20011228,000000,19.235,19.2576,18.9675,19.0186,5118118.876927,0
+MCD.US,D,20011231,000000,18.882,19.235,18.882,18.9271,4275074.3045881,0
+MCD.US,D,20020102,000000,18.9271,19.051,18.7658,18.9419,5304548.4044802,0
+MCD.US,D,20020103,000000,18.9675,19.2773,18.9675,19.1554,6730786.1440243,0
+MCD.US,D,20020104,000000,19.2891,19.3432,19.1612,19.297,6829938.6719855,0
+MCD.US,D,20020107,000000,19.3048,19.6402,19.1759,19.4465,5150706.4248525,0
+MCD.US,D,20020108,000000,19.5557,19.649,19.3048,19.5615,4651565.1565553,0
+MCD.US,D,20020109,000000,19.4612,19.6275,19.1681,19.2203,4502200.9018367,0
+MCD.US,D,20020110,000000,19.2203,19.5064,19.1298,19.1681,4877987.1526772,0
+MCD.US,D,20020111,000000,19.2203,19.3048,18.8327,18.8327,6149551.2189115,0
+MCD.US,D,20020114,000000,18.9675,19.0186,18.6055,18.6055,5162873.7577289,0
+MCD.US,D,20020115,000000,18.9822,19.0904,18.6055,18.7334,7753680.9165123,0
+MCD.US,D,20020116,000000,18.8613,18.9419,18.5918,18.6626,6025359.4240706,0
+MCD.US,D,20020117,000000,18.8289,18.9773,18.6626,18.9341,6005497.3995247,0
+MCD.US,D,20020118,000000,18.9114,19.1976,18.7708,18.8977,4394930.7181819,0
+MCD.US,D,20020122,000000,18.9734,19.3432,18.9675,19.1612,6379610.0955966,0
+MCD.US,D,20020123,000000,19.3904,19.5911,19.2133,19.5911,7020983.1844076,0
+MCD.US,D,20020124,000000,19.6196,19.6275,18.8062,18.9271,8468480.9666062,0
+MCD.US,D,20020125,000000,18.7481,18.8977,18.1462,18.3193,11027818.991951,0
+MCD.US,D,20020128,000000,18.2465,18.8613,18.2407,18.8613,6236399.1540366,0
+MCD.US,D,20020129,000000,18.7905,19.3048,18.4934,18.7796,7570333.1292406,0
+MCD.US,D,20020130,000000,18.7334,19.3048,18.6626,19.297,6946438.8253782,0
+MCD.US,D,20020131,000000,19.3048,19.4465,19.1425,19.4337,5985781.7856025,0
+MCD.US,D,20020201,000000,19.2203,19.3432,19.0423,19.0423,4797993.0648758,0
+MCD.US,D,20020204,000000,19.1425,19.415,19.0186,19.0186,6052208.4889381,0
+MCD.US,D,20020205,000000,19.0904,19.5143,18.9911,19.4465,6762388.4704608,0
+MCD.US,D,20020206,000000,19.4996,19.5557,19.2626,19.4416,6906724.9436907,0
+MCD.US,D,20020207,000000,19.4848,19.6275,19.3353,19.3501,4752540.7001301,0
+MCD.US,D,20020208,000000,19.3127,19.4465,18.8524,19.1051,5749144.5982538,0
+MCD.US,D,20020211,000000,18.9911,19.4071,18.9586,19.3048,3711741.1284481,0
+MCD.US,D,20020212,000000,19.235,19.2704,19.0649,19.1976,4145850.6612968,0
+MCD.US,D,20020213,000000,19.1976,19.3609,19.0904,19.2576,6022561.3543726,0
+MCD.US,D,20020214,000000,19.235,19.3432,19.1347,19.2055,6069409.7037457,0
+MCD.US,D,20020215,000000,19.2576,19.5064,19.1298,19.1298,5239513.6188104,0
+MCD.US,D,20020219,000000,18.9341,19.1347,18.6626,18.7334,7173849.0932104,0
+MCD.US,D,20020220,000000,18.7708,19.2891,18.7334,19.2832,5132106.1751958,0
+MCD.US,D,20020221,000000,19.2891,19.476,18.9508,18.9675,4429897.438743,0
+MCD.US,D,20020222,000000,18.9508,19.3501,18.8681,19.2704,4153962.2165478,0
+MCD.US,D,20020225,000000,19.2704,19.3501,19.1425,19.1759,4848479.3115525,0
+MCD.US,D,20020226,000000,19.1681,19.2832,18.9114,18.9508,5156441.8576891,0
+MCD.US,D,20020227,000000,18.9419,19.0423,18.6055,18.8613,6765746.7641426,0
+MCD.US,D,20020228,000000,18.9734,19.058,18.6626,18.6626,5968295.8834708,0
+MCD.US,D,20020301,000000,18.8406,18.8977,18.6409,18.7098,6064658.4756576,0
+MCD.US,D,20020304,000000,18.8062,19.3756,18.7708,19.1976,7211465.4393649,0
+MCD.US,D,20020305,000000,19.3274,19.8782,19.2203,19.7474,8837134.7832419,0
+MCD.US,D,20020306,000000,19.9038,20.4496,19.8654,20.0642,8390583.3975972,0
+MCD.US,D,20020307,000000,20.0218,20.0218,19.7474,19.8369,5853474.3685487,0
+MCD.US,D,20020308,000000,19.8782,20.1664,19.8369,19.9559,5985503.1987212,0
+MCD.US,D,20020311,000000,19.8969,20.1034,19.8586,19.9481,6148291.4775032,0
+MCD.US,D,20020312,000000,19.8055,20.4064,19.7691,20.2706,7196642.3804524,0
+MCD.US,D,20020313,000000,20.1871,20.7014,19.5428,19.9481,14357478.212738,0
+MCD.US,D,20020314,000000,20.1801,20.3277,20.0169,20.128,5540061.0768993,0
+MCD.US,D,20020315,000000,20.3424,20.6936,20.2332,20.5352,8291285.4757527,0
+MCD.US,D,20020318,000000,20.5204,20.5864,20.2136,20.3346,4174381.4148563,0
+MCD.US,D,20020319,000000,20.247,20.5992,20.247,20.5942,3636361.008775,0
+MCD.US,D,20020320,000000,20.3208,20.7359,20.315,20.5568,5068332.1476749,0
+MCD.US,D,20020321,000000,20.5352,20.7752,20.3926,20.5204,4997982.8597115,0
+MCD.US,D,20020322,000000,20.0218,20.3995,19.7691,19.7691,10302813.918034,0
+MCD.US,D,20020325,000000,19.415,19.6943,19.3432,19.4612,6470234.2047255,0
+MCD.US,D,20020326,000000,19.4071,19.7976,19.3904,19.656,4236618.1308281,0
+MCD.US,D,20020327,000000,19.5911,20.0907,19.5064,19.9785,4275498.2853527,0
+MCD.US,D,20020328,000000,19.9864,20.2215,19.8222,19.8448,4136900.2951808,0
+MCD.US,D,20020401,000000,19.7031,19.7474,19.3756,19.4848,4252559.6042274,0
+MCD.US,D,20020402,000000,19.3048,19.8281,19.3048,19.6619,3455245.9835153,0
+MCD.US,D,20020403,000000,19.6275,19.8586,19.4533,19.656,4424020.6789848,0
+MCD.US,D,20020404,000000,19.8055,19.8969,19.6619,19.8713,4931409.7457522,0
+MCD.US,D,20020405,000000,19.71,20.3778,19.71,20.2706,5977523.8197277,0
+MCD.US,D,20020408,000000,20.0218,20.4496,20.0218,20.373,3752716.7850248,0
+MCD.US,D,20020409,000000,20.4359,20.7162,20.0346,20.128,10765030.223678,0
+MCD.US,D,20020410,000000,20.128,20.1939,19.7759,19.9864,9926462.3595083,0
+MCD.US,D,20020411,000000,20.0562,20.1939,19.6776,19.8143,6974969.5789377,0
+MCD.US,D,20020412,000000,20.1664,20.1664,19.7337,19.8782,5019101.5754446,0
+MCD.US,D,20020415,000000,19.6619,19.8448,19.415,19.5911,4815893.7971079,0
+MCD.US,D,20020416,000000,19.7228,19.7976,19.6058,19.6619,5046517.981479,0
+MCD.US,D,20020417,000000,19.5557,19.6619,19.355,19.4229,4974072.1747232,0
+MCD.US,D,20020418,000000,20.2706,20.6641,20.1724,20.4653,21982354.383021,0
+MCD.US,D,20020419,000000,20.5441,20.5864,20.2332,20.4496,11131310.968121,0
+MCD.US,D,20020422,000000,20.3778,20.6582,20.315,20.3778,7024898.6518519,0
+MCD.US,D,20020423,000000,20.5568,20.8785,20.3778,20.5706,11314238.841591,0
+MCD.US,D,20020424,000000,20.5568,20.5942,20.3778,20.3778,8749585.2972115,0
+MCD.US,D,20020425,000000,20.0435,20.5942,20.0346,20.2539,7600537.4375687,0
+MCD.US,D,20020426,000000,20.3562,20.3651,20.0847,20.1871,5723133.327511,0
+MCD.US,D,20020429,000000,20.0278,20.4782,20.0218,20.1724,5251957.5050873,0
+MCD.US,D,20020430,000000,20.071,20.4723,20.0346,20.309,7102094.6699556,0
+MCD.US,D,20020501,000000,20.309,20.4428,20.0642,20.3651,8902862.9858935,0
+MCD.US,D,20020502,000000,20.373,20.5352,20.2796,20.3778,7542081.9793029,0
+MCD.US,D,20020503,000000,20.5067,21.0251,20.4576,20.9433,11458429.920936,0
+MCD.US,D,20020506,000000,20.9857,21.2719,20.8057,20.8057,8678399.231864,0
+MCD.US,D,20020507,000000,20.9857,21.2926,20.7516,20.8864,9142016.6058375,0
+MCD.US,D,20020508,000000,20.961,21.0171,20.5274,20.6503,9116984.4561409,0
+MCD.US,D,20020509,000000,20.5274,21.0919,20.5274,20.9375,5961723.6732498,0
+MCD.US,D,20020510,000000,21.0448,21.4312,21.0251,21.3161,9683253.9786792,0
+MCD.US,D,20020513,000000,21.4312,21.8237,21.3928,21.743,10820971.28283,0
+MCD.US,D,20020514,000000,21.804,21.865,21.3377,21.4382,8515474.7098626,0
+MCD.US,D,20020515,000000,21.4519,21.5896,21.3928,21.4941,7203215.6074137,0
+MCD.US,D,20020516,000000,21.4941,21.6377,21.2435,21.4312,5265526.9230341,0
+MCD.US,D,20020517,000000,21.4135,21.5001,21.0919,21.4587,4835194.5809296,0
+MCD.US,D,20020520,000000,21.3083,21.5551,21.1744,21.5394,4942742.3347253,0
+MCD.US,D,20020521,000000,21.6908,21.7362,21.4941,21.7362,6950498.6699655,0
+MCD.US,D,20020522,000000,21.5965,21.9377,21.5217,21.9162,6451219.1249682,0
+MCD.US,D,20020523,000000,21.8404,21.9663,21.4873,21.7362,6864764.065625,0
+MCD.US,D,20020524,000000,21.7362,21.8325,21.5217,21.6377,4998684.4106169,0
+MCD.US,D,20020528,000000,21.5551,21.7362,21.5277,21.5551,3821807.3483201,0
+MCD.US,D,20020529,000000,21.7312,21.7362,21.323,21.4587,5711941.0487191,0
+MCD.US,D,20020530,000000,21.4056,21.6329,21.2435,21.2866,5050291.1052614,0
+MCD.US,D,20020531,000000,21.4135,21.5277,21.2148,21.4056,6962661.9358802,0
+MCD.US,D,20020603,000000,21.4519,21.5138,21.0919,21.0919,4869456.700364,0
+MCD.US,D,20020604,000000,21.0692,21.1744,20.8441,20.9375,5199379.8233201,0
+MCD.US,D,20020605,000000,20.9493,21.4873,20.9149,21.444,4816728.5410112,0
+MCD.US,D,20020606,000000,21.444,21.6329,21.3161,21.4519,4959104.7386679,0
+MCD.US,D,20020607,000000,21.2866,21.5001,21.2071,21.3988,6635263.3794429,0
+MCD.US,D,20020610,000000,21.5631,21.7656,21.4587,21.6703,4603178.4788925,0
+MCD.US,D,20020611,000000,21.626,21.7656,21.2435,21.3083,6130666.281931,0
+MCD.US,D,20020612,000000,21.2719,21.5551,21.1283,21.2719,6035290.9447139,0
+MCD.US,D,20020613,000000,21.2365,21.4056,21.0448,21.3161,4560517.066662,0
+MCD.US,D,20020614,000000,21.1794,21.2365,20.4122,20.8214,8537284.8090967,0
+MCD.US,D,20020617,000000,21.2926,21.3928,21.0251,21.323,8101772.1744372,0
+MCD.US,D,20020618,000000,21.3377,21.4519,21.1233,21.3083,6129828.4878062,0
+MCD.US,D,20020619,000000,21.3722,21.6506,21.2285,21.4382,5484121.0344884,0
+MCD.US,D,20020620,000000,21.4135,21.4666,21.0378,21.1066,5651802.8850207,0
+MCD.US,D,20020621,000000,20.8057,21.2001,20.6257,20.7359,13053474.025943,0
+MCD.US,D,20020624,000000,20.7565,21.0635,20.5638,20.848,5982001.5446369,0
+MCD.US,D,20020625,000000,20.7565,21.0448,20.6346,20.7713,8705251.3469528,0
+MCD.US,D,20020626,000000,20.486,20.6582,19.9254,20.5795,9389420.0577328,0
+MCD.US,D,20020627,000000,20.5441,20.6346,20.1801,20.4998,7223489.4118389,0
+MCD.US,D,20020628,000000,20.5706,20.607,20.128,20.3424,8087234.819589,0
+MCD.US,D,20020701,000000,20.3504,20.4653,20.0642,20.0907,6311222.0999472,0
+MCD.US,D,20020702,000000,20.0907,20.1939,19.7405,19.8143,4386955.4061502,0
+MCD.US,D,20020703,000000,19.8782,20.0847,19.3609,19.6136,8205693.2150742,0
+MCD.US,D,20020705,000000,19.9707,19.9707,19.7228,19.9038,3418049.5511636,0
+MCD.US,D,20020708,000000,19.8448,20.0101,19.6697,19.9481,5647610.864176,0
+MCD.US,D,20020709,000000,19.9943,20.1193,19.6275,19.8782,8980630.4121258,0
+MCD.US,D,20020710,000000,20.0218,20.3778,19.9618,20.0847,12005960.917119,0
+MCD.US,D,20020711,000000,19.9864,20.1595,19.5301,19.5822,14488799.391563,0
+MCD.US,D,20020712,000000,19.5557,19.6058,19.1976,19.3904,8498123.0174693,0
+MCD.US,D,20020715,000000,19.3048,19.3609,18.5465,18.9822,10803349.137479,0
+MCD.US,D,20020716,000000,18.7177,18.9508,18.5534,18.6272,6275698.2056236,0
+MCD.US,D,20020717,000000,18.7796,18.9508,18.1402,18.3763,8407498.9083405,0
+MCD.US,D,20020718,000000,18.3193,18.519,17.9535,17.9535,6389958.4798214,0
+MCD.US,D,20020719,000000,17.8747,17.8747,17.2306,17.2818,8294218.7719295,0
+MCD.US,D,20020722,000000,16.8008,17.4479,16.305,16.6572,13689390.268798,0
+MCD.US,D,20020723,000000,16.7476,17.4617,16.7349,17.0457,7496908.2014386,0
+MCD.US,D,20020724,000000,16.4487,17.502,16.2765,16.9955,12731248.644877,0
+MCD.US,D,20020725,000000,16.8961,17.2758,15.5507,15.6234,18103207.957441,0
+MCD.US,D,20020726,000000,15.8172,16.8008,15.6668,16.7939,10954953.271392,0
+MCD.US,D,20020729,000000,17.4823,17.7872,17.1312,17.6456,7822907.7230269,0
+MCD.US,D,20020730,000000,17.5708,18.0824,17.4125,17.5158,8090728.3397497,0
+MCD.US,D,20020731,000000,17.6879,17.8689,17.3751,17.6957,5954591.2390451,0
+MCD.US,D,20020801,000000,17.6259,18.1188,17.3751,17.4037,8042202.3686463,0
+MCD.US,D,20020802,000000,17.2384,17.4037,16.6798,17.0191,5903824.3720061,0
+MCD.US,D,20020805,000000,16.8637,17.2985,16.8637,17.0457,5427200.854291,0
+MCD.US,D,20020806,000000,17.0457,17.2384,16.4181,16.431,7490755.9050205,0
+MCD.US,D,20020807,000000,16.7545,16.8961,16.2519,16.7034,8395473.9191261,0
+MCD.US,D,20020808,000000,16.8008,16.9443,15.7818,16.0867,16348310.903312,0
+MCD.US,D,20020809,000000,15.7533,16.3591,15.7219,16.2765,9608011.1189658,0
+MCD.US,D,20020812,000000,16.194,16.6522,15.9156,16.3887,7924585.8342475,0
+MCD.US,D,20020813,000000,16.3887,16.61,16.1408,16.2008,7222234.7541328,0
+MCD.US,D,20020814,000000,16.0651,16.6247,15.952,16.4487,7537468.0111744,0
+MCD.US,D,20020815,000000,16.5323,17.2758,16.4487,17.2758,7019865.7866612,0
+MCD.US,D,20020816,000000,17.4125,17.4125,16.9601,17.0191,7638022.624206,0
+MCD.US,D,20020819,000000,16.9443,17.6505,16.8303,17.5974,6709247.5144885,0
+MCD.US,D,20020820,000000,17.6034,17.6034,17.198,17.4263,8436732.2295458,0
+MCD.US,D,20020821,000000,17.5158,17.7046,17.3406,17.5325,7077484.4675426,0
+MCD.US,D,20020822,000000,17.6456,17.6574,17.1382,17.4479,4449900.7902104,0
+MCD.US,D,20020823,000000,17.2678,17.5974,17.1616,17.2678,3957610.3190153,0
+MCD.US,D,20020826,000000,17.4125,17.4331,16.6955,17.1312,4368778.1205176,0
+MCD.US,D,20020827,000000,17.1616,17.3033,16.9443,17.0545,5122736.9120173,0
+MCD.US,D,20020828,000000,16.8155,17.2157,16.7791,16.8558,6998188.8804252,0
+MCD.US,D,20020829,000000,16.8637,17.2384,16.6325,17.025,5060919.093108,0
+MCD.US,D,20020830,000000,17.0417,17.2306,16.8558,16.9866,3362946.2861371,0
+MCD.US,D,20020903,000000,16.8558,16.8716,16.3955,16.4674,5452515.6578306,0
+MCD.US,D,20020904,000000,16.4615,16.4674,15.7297,15.9008,9645215.6852411,0
+MCD.US,D,20020905,000000,15.6234,15.8674,14.8809,15.707,14000011.591192,0
+MCD.US,D,20020906,000000,15.6962,15.8713,14.9931,15.2723,11796601.859103,0
+MCD.US,D,20020909,000000,14.9802,15.5094,14.9507,15.3382,9920871.3038145,0
+MCD.US,D,20020910,000000,15.4376,15.588,14.9046,15.2291,8456448.8602086,0
+MCD.US,D,20020911,000000,15.3382,15.4307,15.2232,15.2586,6740436.0275648,0
+MCD.US,D,20020912,000000,14.8131,14.8131,14.2209,14.5219,22209337.619867,0
+MCD.US,D,20020913,000000,14.3743,14.7864,14.3084,14.6792,11617725.696299,0
+MCD.US,D,20020916,000000,15.1592,15.6883,14.9802,15.5094,12308471.701002,0
+MCD.US,D,20020917,000000,15.1592,15.1592,13.5168,13.5226,33126110.25416,0
+MCD.US,D,20020918,000000,13.3004,13.3702,12.7997,12.9836,27339338.125607,0
+MCD.US,D,20020919,000000,12.7338,13.1568,12.7279,12.7633,20934841.274197,0
+MCD.US,D,20020920,000000,12.8715,13.0417,12.7279,12.8322,18182783.148181,0
+MCD.US,D,20020923,000000,12.7633,13.1656,12.7279,12.9836,12965366.349409,0
+MCD.US,D,20020924,000000,12.84,12.9256,12.6561,12.7997,12470981.392903,0
+MCD.US,D,20020925,000000,12.8715,13.1568,12.7633,12.9414,12526219.884408,0
+MCD.US,D,20020926,000000,12.9256,13.3004,12.8991,13.1932,10424906.143861,0
+MCD.US,D,20020927,000000,13.0633,13.4774,13.0142,13.1331,15854482.103826,0
+MCD.US,D,20020930,000000,12.7997,12.8902,12.4545,12.6286,14164057.577902,0
+MCD.US,D,20021001,000000,12.7545,13.2148,12.6139,13.0721,10035830.078696,0
+MCD.US,D,20021002,000000,12.8991,13.5,12.8715,13.0072,10202400.631925,0
+MCD.US,D,20021003,000000,12.9708,13.2,12.6847,12.7211,7069091.2751892,0
+MCD.US,D,20021004,000000,12.8322,12.8991,12.3424,12.5135,7305312.6156967,0
+MCD.US,D,20021007,000000,12.3335,12.6483,12.306,12.4761,7543757.5675523,0
+MCD.US,D,20021008,000000,12.5135,12.7633,12.2991,12.5538,7181676.977878,0
+MCD.US,D,20021009,000000,12.4053,12.5538,11.7277,11.8378,10801811.825929,0
+MCD.US,D,20021010,000000,11.5969,12.3768,11.2615,12.2745,16619762.300156,0
+MCD.US,D,20021011,000000,12.4545,13.0496,12.3335,12.8489,9531093.6877435,0
+MCD.US,D,20021014,000000,12.7427,12.8715,12.6217,12.8489,4639257.5134978,0
+MCD.US,D,20021015,000000,12.9836,13.264,12.5795,12.9128,10983342.69803,0
+MCD.US,D,20021016,000000,12.5459,12.7044,12.3768,12.5135,6920845.4349574,0
+MCD.US,D,20021017,000000,12.5716,12.7476,12.2214,12.7476,9295863.6691675,0
+MCD.US,D,20021018,000000,12.4918,12.605,12.3424,12.4998,7355370.8146472,0
+MCD.US,D,20021021,000000,12.5795,13.1932,12.5077,13.086,9784234.6059562,0
+MCD.US,D,20021022,000000,13.5512,14.2643,13.3417,13.5512,23639767.380257,0
+MCD.US,D,20021023,000000,13.3358,13.8502,13.2413,13.7636,9016287.4994474,0
+MCD.US,D,20021024,000000,13.7833,13.8078,13.2767,13.3781,6377231.9397014,0
+MCD.US,D,20021025,000000,13.1775,13.3986,13.0721,13.2276,7161814.9533319,0
+MCD.US,D,20021028,000000,13.4577,13.4704,13.0496,13.0997,5410273.1426623,0
+MCD.US,D,20021029,000000,12.9925,13.264,12.7997,13.1715,5256015.3161937,0
+MCD.US,D,20021030,000000,13.1262,13.1331,12.7722,13.0142,6628267.1884575,0
+MCD.US,D,20021031,000000,12.9414,13.1568,12.7997,12.9502,7528797.24868,0
+MCD.US,D,20021101,000000,12.8843,13.1421,12.8577,12.9649,6055844.3527607,0
+MCD.US,D,20021104,000000,13.0997,13.4135,13.0142,13.1775,10240854.772204,0
+MCD.US,D,20021105,000000,13.2276,13.5354,13.1568,13.5354,8058003.5318646,0
+MCD.US,D,20021106,000000,13.4627,13.7459,13.3642,13.6288,10663075.559057,0
+MCD.US,D,20021107,000000,13.5836,14.0882,13.442,13.8078,10969356.416503,0
+MCD.US,D,20021108,000000,12.5135,12.8076,11.7994,12.7211,27887991.603236,0
+MCD.US,D,20021111,000000,12.4053,12.4998,12.2136,12.2214,9799475.5451907,0
+MCD.US,D,20021112,000000,12.1536,12.3335,11.6205,12.2214,15057030.206414,0
+MCD.US,D,20021113,000000,11.9125,12.2834,11.8133,12.2627,11219701.298498,0
+MCD.US,D,20021114,000000,12.2627,12.4299,12.1251,12.3689,8423587.8091041,0
+MCD.US,D,20021115,000000,12.3689,12.5077,12.2273,12.4299,8997271.4029497,0
+MCD.US,D,20021118,000000,12.5342,12.8076,12.4299,12.6905,11639821.499597,0
+MCD.US,D,20021119,000000,12.6561,12.8784,12.5401,12.7545,7195940.829547,0
+MCD.US,D,20021120,000000,12.7122,13.0142,12.6905,12.906,5604256.0349635,0
+MCD.US,D,20021121,000000,12.906,13.4931,12.906,13.3702,7520124.4527047,0
+MCD.US,D,20021122,000000,13.2473,13.621,13.2413,13.3278,8061781.7393493,0
+MCD.US,D,20021125,000000,13.2148,13.3565,12.8902,13.0348,8767766.6498059,0
+MCD.US,D,20021126,000000,12.8489,13.1568,12.8263,13.0279,5864388.0604595,0
+MCD.US,D,20021127,000000,13.0072,13.3278,12.9836,13.2276,5718657.6360828,0
+MCD.US,D,20021129,000000,13.1421,13.3278,13.0348,13.2276,3201556.0254635,0
+MCD.US,D,20021202,000000,13.3211,13.4774,13.1852,13.3986,7151744.1392482,0
+MCD.US,D,20021203,000000,13.3702,13.3781,12.9708,13.0417,6353599.8415943,0
+MCD.US,D,20021204,000000,12.8843,13.3358,12.5873,13.1331,9941710.4159258,0
+MCD.US,D,20021205,000000,12.9925,13.7066,12.7122,13.4282,19476582.311154,0
+MCD.US,D,20021206,000000,13.1057,13.2413,12.7919,12.8489,11562758.674492,0
+MCD.US,D,20021209,000000,12.7633,12.84,12.2834,12.4417,13213046.354705,0
+MCD.US,D,20021210,000000,12.4476,12.4918,12.2834,12.4053,8746504.5736704,0
+MCD.US,D,20021211,000000,12.2273,12.3985,12.1092,12.2991,9138801.6725581,0
+MCD.US,D,20021212,000000,12.2991,12.5342,12.2991,12.4417,8082339.214358,0
+MCD.US,D,20021213,000000,12.2686,12.6483,12.2421,12.3985,7658859.7028365,0
+MCD.US,D,20021216,000000,12.5135,12.5459,12.2568,12.4299,8856855.4808663,0
+MCD.US,D,20021217,000000,11.833,11.9273,11.1376,11.4336,49419176.565523,0
+MCD.US,D,20021218,000000,11.2408,11.4975,11.2271,11.4139,18567524.84884,0
+MCD.US,D,20021219,000000,11.2478,11.3618,11.0922,11.1817,15531004.098536,0
+MCD.US,D,20021220,000000,11.0855,11.3392,11.0638,11.2615,25013702.974693,0
+MCD.US,D,20021223,000000,10.8681,11.1199,10.8474,11.1199,15891966.273724,0
+MCD.US,D,20021224,000000,10.988,11.1316,10.9556,11.0717,5401047.2398863,0
+MCD.US,D,20021226,000000,11.0855,11.1976,11.054,11.1376,8100239.9465901,0
+MCD.US,D,20021227,000000,11.0795,11.2034,11.0638,11.0855,8481486.0936073,0
+MCD.US,D,20021230,000000,11.176,11.2615,11.0097,11.2615,10052193.499379,0
+MCD.US,D,20021231,000000,11.2271,11.4975,11.1612,11.4975,10792728.266815,0
+MCD.US,D,20030102,000000,11.5585,11.8614,11.4061,11.833,11619826.282052,0
+MCD.US,D,20030103,000000,11.7994,11.833,11.4582,11.53,7914375.7267231,0
+MCD.US,D,20030106,000000,11.6205,11.9205,11.5585,11.9048,10220859.55466,0
+MCD.US,D,20030107,000000,11.9048,11.9273,11.6894,11.9205,6926159.9372508,0
+MCD.US,D,20030108,000000,11.8211,12.1014,11.7709,12.0384,7952272.6932398,0
+MCD.US,D,20030109,000000,12.004,12.2273,11.9765,12.0641,11570590.626121,0
+MCD.US,D,20030110,000000,11.9647,12.3335,11.9048,12.3286,10812862.7778,0
+MCD.US,D,20030113,000000,12.4053,12.4299,12.1899,12.3926,7756478.9862103,0
+MCD.US,D,20030114,000000,12.2627,12.3286,12.0464,12.1251,10391621.111993,0
+MCD.US,D,20030115,000000,11.9569,12.0464,11.7463,11.9342,8953074.7126508,0
+MCD.US,D,20030116,000000,11.9569,12.0798,11.1907,11.3323,24011502.937173,0
+MCD.US,D,20030117,000000,11.3323,11.3392,10.874,11.0471,19652933.907441,0
+MCD.US,D,20030121,000000,11.169,11.1907,10.9496,10.9683,9175866.9453926,0
+MCD.US,D,20030122,000000,10.9626,11.4061,10.8681,10.9831,10202534.841664,0
+MCD.US,D,20030123,000000,10.6753,10.9281,10.4756,10.7255,20776807.273724,0
+MCD.US,D,20030124,000000,10.9281,10.9496,10.5651,10.6556,12811105.472719,0
+MCD.US,D,20030127,000000,10.4677,10.7165,10.4677,10.512,8312261.8478236,0
+MCD.US,D,20030128,000000,10.512,10.5651,10.3684,10.4923,8732381.0321824,0
+MCD.US,D,20030129,000000,10.4973,10.4973,10.1904,10.2799,9725916.4076503,0
+MCD.US,D,20030130,000000,10.333,10.4127,10.151,10.34,9753324.6797611,0
+MCD.US,D,20030131,000000,10.1904,10.2888,9.94648,10.1816,12413637.23194,0
+MCD.US,D,20030203,000000,10.0605,10.451,10.0605,10.3831,9367325.2711749,0
+MCD.US,D,20030204,000000,10.2131,10.2888,10.0458,10.2258,9518785.0279456,0
+MCD.US,D,20030205,000000,10.2258,10.3537,10.0458,10.0528,6660575.1327612,0
+MCD.US,D,20030206,000000,9.98288,10.0969,9.78224,9.78224,7813819.0802106,0
+MCD.US,D,20030207,000000,9.85109,9.98874,9.63963,9.68684,7649488.4061772,0
+MCD.US,D,20030210,000000,9.75273,9.84027,9.6947,9.79503,6457506.6478652,0
+MCD.US,D,20030211,000000,9.88158,10.1383,9.87371,9.93862,9660180.071075,0
+MCD.US,D,20030212,000000,9.87371,10.0458,9.77536,9.89046,8121782.6430878,0
+MCD.US,D,20030213,000000,9.75962,9.81077,9.58749,9.70159,8229887.570646,0
+MCD.US,D,20030214,000000,9.52554,9.75273,9.41243,9.73896,10096107.535835,0
+MCD.US,D,20030218,000000,9.49604,9.66815,9.48029,9.61602,7768501.9419439,0
+MCD.US,D,20030219,000000,9.64848,9.73896,9.58749,9.65536,6448275.6613869,0
+MCD.US,D,20030220,000000,9.83142,9.83142,9.51079,9.56586,5155462.736643,0
+MCD.US,D,20030221,000000,9.48029,9.78912,9.45374,9.70946,5550408.4443835,0
+MCD.US,D,20030224,000000,9.72421,9.73208,9.41243,9.48816,5637401.7733919,0
+MCD.US,D,20030225,000000,9.51079,9.51079,9.24454,9.4026,9309147.3830498,0
+MCD.US,D,20030226,000000,9.331,9.41834,9.13173,9.16006,8077306.3491671,0
+MCD.US,D,20030227,000000,9.20274,9.48029,9.15219,9.47243,10179459.917319,0
+MCD.US,D,20030228,000000,9.54619,9.78912,9.48816,9.73208,12606636.936233,0
+MCD.US,D,20030303,000000,9.90222,9.90222,9.43112,9.43112,6731483.6279678,0
+MCD.US,D,20030304,000000,9.30365,9.36817,9.23097,9.23097,5180774.4899612,0
+MCD.US,D,20030305,000000,9.27465,9.331,9.1154,9.13173,6720297.4496185,0
+MCD.US,D,20030306,000000,8.95203,9.18779,8.94643,9.01548,9137962.861693,0
+MCD.US,D,20030307,000000,8.90748,9.22408,8.89361,9.16577,10021002.952822,0
+MCD.US,D,20030310,000000,9.1154,9.16006,8.87965,8.93777,7192304.9657243,0
+MCD.US,D,20030311,000000,8.87965,9.08058,8.87965,8.91605,7087834.8852482,0
+MCD.US,D,20030312,000000,8.90109,8.96619,8.66494,8.85368,11911138.686703,0
+MCD.US,D,20030313,000000,9.008,9.1813,8.95203,9.15219,14226850.450896,0
+MCD.US,D,20030314,000000,9.15219,9.67995,9.12406,9.67995,19156591.725581,0
+MCD.US,D,20030317,000000,9.80388,9.80388,9.46456,9.79503,11595905.42966,0
+MCD.US,D,20030318,000000,9.93862,10.2956,9.83142,10.2328,13922249.248662,0
+MCD.US,D,20030319,000000,10.1657,10.4973,10.0969,10.4176,9943245.6939941,0
+MCD.US,D,20030320,000000,10.4176,10.4176,9.98874,10.2799,6890638.0764081,0
+MCD.US,D,20030321,000000,10.5327,10.5327,10.151,10.4756,9043839.1319607,0
+MCD.US,D,20030324,000000,10.2405,10.2956,9.97005,10.0311,6469399.4608222,0
+MCD.US,D,20030325,000000,10.0311,10.2258,9.86584,10.1266,5550831.4084077,0
+MCD.US,D,20030326,000000,10.1904,10.2799,10.0675,10.1727,6340454.4044121,0
+MCD.US,D,20030327,000000,10.1196,10.4973,10.0969,10.3684,9804505.3601601,0
+MCD.US,D,20030328,000000,10.3684,10.8681,10.2602,10.6103,11852398.541112,0
+MCD.US,D,20030331,000000,10.4058,10.4589,10.2405,10.34,8342889.1201758,0
+MCD.US,D,20030401,000000,10.4372,10.4589,10.0164,10.0458,9305229.8821246,0
+MCD.US,D,20030402,000000,10.0802,10.3684,10.0802,10.2405,10647974.930003,0
+MCD.US,D,20030403,000000,10.3183,10.3183,9.92487,10.0675,8657981.0502959,0
+MCD.US,D,20030404,000000,10.1196,10.4058,10.1196,10.4058,9690946.6368678,0
+MCD.US,D,20030407,000000,10.6556,11.3392,10.5494,11.2979,28293713.742928,0
+MCD.US,D,20030408,000000,11.4061,11.4523,11.169,11.3254,20686741.355098,0
+MCD.US,D,20030409,000000,11.3854,11.3854,10.988,11.0855,12462866.787431,0
+MCD.US,D,20030410,000000,11.2979,11.2979,10.9556,11.2979,8725108.2877966,0
+MCD.US,D,20030411,000000,11.2909,11.4011,11.1376,11.2822,6311500.6868285,0
+MCD.US,D,20030414,000000,11.2201,11.354,11.0471,11.2271,8179541.6341504,0
+MCD.US,D,20030415,000000,11.2615,11.3697,11.169,11.3323,7132863.2692292,0
+MCD.US,D,20030416,000000,11.2742,11.3323,11.1032,11.2615,8195900.9878716,0
+MCD.US,D,20030417,000000,11.2615,11.4395,10.7382,11.4395,6517084.5875796,0
+MCD.US,D,20030421,000000,11.4749,11.5742,11.3038,11.4464,6264649.287234,0
+MCD.US,D,20030422,000000,11.3323,11.5054,11.2979,11.4749,8440085.4395256,0
+MCD.US,D,20030423,000000,11.4749,11.4818,11.3176,11.3323,7789761.9845984,0
+MCD.US,D,20030424,000000,11.2979,11.4395,11.2555,11.3854,5349299.2183203,0
+MCD.US,D,20030425,000000,11.3854,11.4395,11.2909,11.3038,5876553.3598551,0
+MCD.US,D,20030428,000000,11.7622,12.1191,11.5497,12.1092,21227138.900336,0
+MCD.US,D,20030429,000000,12.3119,12.4417,12.1899,12.3572,13507440.499635,0
+MCD.US,D,20030430,000000,12.2352,12.3492,12.0641,12.2273,10224497.451964,0
+MCD.US,D,20030501,000000,12.1899,12.2991,11.9489,12.2686,7655366.1826757,0
+MCD.US,D,20030502,000000,12.3119,12.6335,12.2057,12.5795,6517788.1719658,0
+MCD.US,D,20030505,000000,12.6414,12.6414,12.3335,12.5077,6995389.7939868,0
+MCD.US,D,20030506,000000,11.0855,12.8902,11.0855,12.7869,11461368.300817,0
+MCD.US,D,20030507,000000,12.6139,12.7869,12.3335,12.4349,10207290.136713,0
+MCD.US,D,20030508,000000,12.1899,12.4299,12.1092,12.3335,8396732.643794,0
+MCD.US,D,20030509,000000,12.5135,12.5873,12.4132,12.5716,8466519.6742924,0
+MCD.US,D,20030512,000000,12.5795,13.086,12.4683,13.078,12012956.091363,0
+MCD.US,D,20030513,000000,13.078,13.1775,12.8646,13.0633,12538665.804165,0
+MCD.US,D,20030514,000000,13.1568,13.2708,12.906,13.2708,7366001.8527149,0
+MCD.US,D,20030515,000000,13.2276,13.4499,13.1852,13.3004,11676466.858628,0
+MCD.US,D,20030516,000000,13.3702,13.3928,13.1852,13.2413,6133469.4353312,0
+MCD.US,D,20030519,000000,13.1775,13.1775,12.9414,12.9836,5492096.3465202,0
+MCD.US,D,20030520,000000,12.9778,13.2276,11.8536,12.1191,38070952.157899,0
+MCD.US,D,20030521,000000,12.4998,12.5135,12.0925,12.3689,31355547.263291,0
+MCD.US,D,20030522,000000,12.4918,12.7338,12.3985,12.5135,15210454.30572,0
+MCD.US,D,20030523,000000,12.5135,12.7633,12.4349,12.7279,9373061.7207519,0
+MCD.US,D,20030527,000000,12.7338,12.8784,12.5873,12.7044,9165093.563663,0
+MCD.US,D,20030528,000000,12.8076,13.1932,12.7722,13.0564,13019905.323491,0
+MCD.US,D,20030529,000000,12.9836,13.3161,12.9836,13.1115,6374437.9369651,0
+MCD.US,D,20030530,000000,13.1115,13.4627,13.0997,13.3928,8572245.429215,0
+MCD.US,D,20030602,000000,13.5285,13.8728,13.3928,13.5168,10696640.194548,0
+MCD.US,D,20030603,000000,13.5168,13.7066,13.3859,13.7066,6622678.1662447,0
+MCD.US,D,20030604,000000,13.6771,13.7508,13.5512,13.5757,6947141.3930242,0
+MCD.US,D,20030605,000000,13.5757,13.858,13.442,13.7833,8903285.9499175,0
+MCD.US,D,20030606,000000,14.2643,15.2516,14.2289,15.0579,29149342.511725,0
+MCD.US,D,20030609,000000,14.7156,14.9664,14.5859,14.9223,12254907.781006,0
+MCD.US,D,20030610,000000,14.8946,15.5025,14.6508,15.4956,14268955.706104,0
+MCD.US,D,20030611,000000,15.4808,15.6883,15.173,15.4759,11342491.008268,0
+MCD.US,D,20030612,000000,15.4808,15.594,15.1386,15.4612,7423624.6005581,0
+MCD.US,D,20030613,000000,15.3707,15.5576,15.2369,15.3451,5192801.5126565,0
+MCD.US,D,20030616,000000,15.3176,15.8713,15.3097,15.8713,8273240.3663776,0
+MCD.US,D,20030617,000000,15.8713,15.9598,15.6746,15.8713,9783387.6611675,0
+MCD.US,D,20030618,000000,15.8713,15.8713,15.6962,15.7651,5801036.9969627,0
+MCD.US,D,20030619,000000,15.4956,15.7219,15.1947,15.4159,11049914.795249,0
+MCD.US,D,20030620,000000,15.6805,15.7907,15.4159,15.7444,13720296.128032,0
+MCD.US,D,20030623,000000,15.7366,16.0355,15.5733,15.9972,9260473.9845823,0
+MCD.US,D,20030624,000000,16.0867,16.2598,15.945,16.1103,8234783.1758771,0
+MCD.US,D,20030625,000000,16.127,16.1634,15.8034,15.9008,7832000.432805,0
+MCD.US,D,20030626,000000,15.9008,16.0503,15.6962,16.0503,6059339.9064024,0
+MCD.US,D,20030627,000000,15.9824,16.4113,15.8516,15.9972,7656342.2535006,0
+MCD.US,D,20030630,000000,15.9972,16.1005,15.6608,15.773,8025979.2581443,0
+MCD.US,D,20030701,000000,15.588,15.7818,15.3097,15.6883,8653646.6857892,0
+MCD.US,D,20030702,000000,15.588,16.2922,15.0156,16.2431,9139360.8798015,0
+MCD.US,D,20030703,000000,16.0867,16.4487,16.0355,16.1753,6083819.9660386,0
+MCD.US,D,20030707,000000,16.1634,16.6168,16.0651,16.3729,9131528.9281723,0
+MCD.US,D,20030708,000000,16.2834,16.4181,16.2145,16.305,10039462.892298,0
+MCD.US,D,20030709,000000,16.2677,16.4615,16.0572,16.3375,10759576.427945,0
+MCD.US,D,20030710,000000,16.3375,16.3375,15.8172,15.9156,7337055.2523143,0
+MCD.US,D,20030711,000000,15.9156,16.3375,15.8595,16.1477,7068533.0846862,0
+MCD.US,D,20030714,000000,16.3296,16.3887,15.6314,15.6746,19755866.676367,0
+MCD.US,D,20030715,000000,15.8713,15.8713,14.93,15.0736,19136870.011216,0
+MCD.US,D,20030716,000000,15.0874,15.1386,14.8012,15.1003,14103637.7771,0
+MCD.US,D,20030717,000000,15.0156,15.0579,14.5859,14.6508,7224192.9962251,0
+MCD.US,D,20030718,000000,14.9428,15.3766,14.8946,15.295,10312742.388457,0
+MCD.US,D,20030721,000000,15.295,15.295,14.8809,14.9223,8342325.8459706,0
+MCD.US,D,20030722,000000,14.8809,15.1947,14.8672,15.0736,5694603.590692,0
+MCD.US,D,20030723,000000,15.173,15.288,14.9744,15.1661,5218258.6598581,0
+MCD.US,D,20030724,000000,15.2645,15.4759,15.0579,15.0736,5190286.0968016,0
+MCD.US,D,20030725,000000,15.0736,15.3638,14.8809,15.3323,5561877.2765759,0
+MCD.US,D,20030728,000000,15.3009,15.3009,14.9802,15.2015,6332761.7462234,0
+MCD.US,D,20030729,000000,15.5576,16.0188,15.0874,15.8378,15032556.247221,0
+MCD.US,D,20030730,000000,15.707,16.0926,15.6805,16.0188,10145755.988388,0
+MCD.US,D,20030731,000000,16.2284,16.5765,16.194,16.4545,12939909.202207,0
+MCD.US,D,20030801,000000,16.4545,16.4949,16.2077,16.4241,6193603.5320676,0
+MCD.US,D,20030804,000000,16.2922,16.3375,15.8713,16.1477,6578203.9058049,0
+MCD.US,D,20030805,000000,16.1477,16.1477,15.6746,15.7297,5593627.0303766,0
+MCD.US,D,20030806,000000,15.5162,15.6883,15.4248,15.6028,6014590.1093027,0
+MCD.US,D,20030807,000000,15.7297,15.8939,15.6471,15.773,4782471.5052792,0
+MCD.US,D,20030808,000000,16.431,17.0879,16.3729,17.0821,22339402.107505,0
+MCD.US,D,20030811,000000,16.9443,17.1459,16.6522,16.9866,8996007.5945795,0
+MCD.US,D,20030812,000000,16.848,17.1165,16.848,17.0123,9090690.5315552,0
+MCD.US,D,20030813,000000,17.0191,17.0545,16.4674,16.5667,9415434.3786968,0
+MCD.US,D,20030814,000000,16.5667,16.5667,16.0355,16.4113,10251903.690593,0
+MCD.US,D,20030815,000000,16.4487,16.4487,16.2677,16.431,3969214.3776867,0
+MCD.US,D,20030818,000000,16.4487,16.4487,16.194,16.2431,6297514.4053002,0
+MCD.US,D,20030819,000000,16.2598,16.4113,16.127,16.3591,4261795.6744079,0
+MCD.US,D,20030820,000000,16.305,16.4831,16.2519,16.4487,3833133.8368505,0
+MCD.US,D,20030821,000000,16.4487,16.4998,16.0503,16.0867,7117062.1060109,0
+MCD.US,D,20030822,000000,16.1329,16.1811,15.4808,15.6962,11122639.188887,0
+MCD.US,D,20030825,000000,15.6746,15.9086,15.588,15.8713,5788723.2534624,0
+MCD.US,D,20030826,000000,15.8713,15.9893,15.6529,15.945,6051228.3511514,0
+MCD.US,D,20030827,000000,15.945,16.2677,15.945,16.1477,5983820.4932887,0
+MCD.US,D,20030828,000000,16.1634,16.2342,15.9392,15.9824,6007318.3816574,0
+MCD.US,D,20030829,000000,15.8458,16.1634,15.773,16.0297,5836830.3275035,0
+MCD.US,D,20030902,000000,16.0297,16.2342,15.8104,16.0867,9559906.0784056,0
+MCD.US,D,20030903,000000,16.0867,16.2284,16.01,16.2214,9428018.5751547,0
+MCD.US,D,20030904,000000,16.3434,16.8008,16.3129,16.727,13507577.759595,0
+MCD.US,D,20030905,000000,16.727,16.8303,16.4889,16.6572,7857734.1334069,0
+MCD.US,D,20030908,000000,16.665,16.7939,16.6041,16.6955,7291463.5941282,0
+MCD.US,D,20030909,000000,17.3406,17.3406,16.8303,16.8716,14349365.640747,0
+MCD.US,D,20030910,000000,16.8008,16.8893,16.544,16.5903,6853719.2141972,0
+MCD.US,D,20030911,000000,16.7624,17.0417,16.7349,16.9443,7430057.5173385,0
+MCD.US,D,20030912,000000,16.8303,16.8784,16.6325,16.786,6944764.2538694,0
+MCD.US,D,20030915,000000,16.7663,16.9109,16.7545,16.7939,7003362.055797,0
+MCD.US,D,20030916,000000,16.9109,17.0191,16.9109,16.9817,8155763.1254195,0
+MCD.US,D,20030917,000000,16.9443,17.0879,16.9109,16.9817,6238915.5866321,0
+MCD.US,D,20030918,000000,16.9178,17.1382,16.9178,17.0948,8847765.8213096,0
+MCD.US,D,20030919,000000,17.1165,17.1765,16.9109,17.1028,10479727.771786,0
+MCD.US,D,20030922,000000,17.0191,17.0751,16.8716,16.8961,4755617.3567095,0
+MCD.US,D,20030923,000000,17.0683,17.205,17.0191,17.0879,6880713.6729479,0
+MCD.US,D,20030924,000000,17.1382,17.4263,17.0683,17.1095,13149969.811127,0
+MCD.US,D,20030925,000000,17.1028,17.1312,16.6572,16.7034,8012556.2508212,0
+MCD.US,D,20030926,000000,16.4831,17.0457,16.3887,16.8784,11094390.07243,0
+MCD.US,D,20030929,000000,16.8008,16.9817,16.6572,16.9679,7178038.0638339,0
+MCD.US,D,20030930,000000,16.9679,17.0948,16.6325,16.8303,6177379.4048252,0
+MCD.US,D,20031001,000000,16.9817,17.3751,16.9601,17.3092,8861328.1220733,0
+MCD.US,D,20031002,000000,17.4263,17.6957,17.3476,17.3613,7975348.6343247,0
+MCD.US,D,20031003,000000,17.6034,17.7046,17.2157,17.3476,8764550.6997859,0
+MCD.US,D,20031006,000000,17.2678,17.3182,17.1459,17.2306,6228712.5962907,0
+MCD.US,D,20031007,000000,17.6456,17.7814,17.4037,17.6742,11325287.75998,0
+MCD.US,D,20031008,000000,17.8315,17.8315,17.205,17.2678,12444545.124655,0
+MCD.US,D,20031009,000000,17.4823,17.5847,17.2306,17.3092,9768849.289579,0
+MCD.US,D,20031010,000000,17.4479,17.5158,17.0948,17.3663,7977169.6164574,0
+MCD.US,D,20031013,000000,17.4184,17.5079,17.3319,17.502,4037744.716998,0
+MCD.US,D,20031014,000000,17.3751,17.4882,17.3092,17.4401,5109026.1671489,0
+MCD.US,D,20031015,000000,17.5079,17.5158,17.0683,17.1028,9068314.1078947,0
+MCD.US,D,20031016,000000,17.209,17.2985,17.0191,17.1616,6824204.2558893,0
+MCD.US,D,20031017,000000,17.198,17.2818,17.0319,17.2678,6249824.1948405,0
+MCD.US,D,20031020,000000,17.2306,17.3092,17.198,17.2905,4966658.103416,0
+MCD.US,D,20031021,000000,17.1765,17.2678,16.8155,16.9739,7997868.4183876,0
+MCD.US,D,20031022,000000,16.9739,17.3182,16.8716,17.0879,12500348.923847,0
+MCD.US,D,20031023,000000,17.0879,17.2678,16.8784,17.1616,9785489.2636624,0
+MCD.US,D,20031024,000000,17.0191,17.2985,16.8893,17.2985,6463241.0639613,0
+MCD.US,D,20031027,000000,17.2985,17.5079,17.2306,17.3406,6954272.8104884,0
+MCD.US,D,20031028,000000,17.5158,17.5915,17.1696,17.5915,9357115.1636504,0
+MCD.US,D,20031029,000000,17.6191,17.6191,17.3476,17.5974,8205410.5612311,0
+MCD.US,D,20031030,000000,17.5974,17.7046,17.5158,17.681,5344125.026208,0
+MCD.US,D,20031031,000000,17.7273,17.9338,17.6879,17.8747,10830484.923151,0
+MCD.US,D,20031103,000000,18.1402,18.3469,18.035,18.1542,10235468.081339,0
+MCD.US,D,20031104,000000,18.2347,18.7334,18.0891,18.6704,14089335.289294,0
+MCD.US,D,20031105,000000,18.6704,19.0186,18.4452,18.696,10628532.819262,0
+MCD.US,D,20031106,000000,18.696,18.7334,18.4324,18.577,11289769.966099,0
+MCD.US,D,20031107,000000,19.1141,19.1485,18.5839,18.5987,19190856.895238,0
+MCD.US,D,20031110,000000,18.6557,18.8613,18.5839,18.5918,9846885.1352882,0
+MCD.US,D,20031111,000000,18.5987,18.6626,18.4541,18.6626,9238239.9045837,0
+MCD.US,D,20031112,000000,18.5534,18.9341,18.5327,18.7658,8887759.3066188,0
+MCD.US,D,20031113,000000,18.7658,18.7973,18.5681,18.6409,8083740.2826878,0
+MCD.US,D,20031114,000000,18.5918,18.6409,18.2407,18.3626,6147167.9793141,0
+MCD.US,D,20031117,000000,18.3557,18.4246,17.6879,17.8747,8547774.5202428,0
+MCD.US,D,20031118,000000,17.9141,18.0704,17.6328,17.6574,8233104.5374063,0
+MCD.US,D,20031119,000000,17.6574,17.6742,17.4882,17.6259,5401326.843508,0
+MCD.US,D,20031120,000000,17.6328,17.8178,17.562,17.6456,5565235.5702579,0
+MCD.US,D,20031121,000000,17.6456,18.0617,17.6456,17.855,6257380.6098098,0
+MCD.US,D,20031124,000000,18.0193,18.4049,18.0046,18.3331,5621596.5432119,0
+MCD.US,D,20031125,000000,18.3115,18.5121,18.1599,18.4187,4411713.0359273,0
+MCD.US,D,20031126,000000,18.2701,18.398,18.0567,18.1542,6662255.8047128,0
+MCD.US,D,20031128,000000,18.035,18.5121,18.035,18.3262,2643111.3373714,0
+MCD.US,D,20031201,000000,18.5534,18.9114,18.519,18.8406,7542499.8596248,0
+MCD.US,D,20031202,000000,18.9271,18.9508,18.8406,18.9341,7643474.3864592,0
+MCD.US,D,20031203,000000,19.0039,19.1976,18.8406,18.9193,5360069.5498286,0
+MCD.US,D,20031204,000000,18.9193,19.3127,18.7334,18.9911,8720636.66333,0
+MCD.US,D,20031205,000000,18.813,18.9114,18.5396,18.5839,5039662.1006748,0
+MCD.US,D,20031208,000000,18.7334,18.8476,18.2053,18.3193,9034053.0052008,0
+MCD.US,D,20031209,000000,18.4541,18.4865,18.1402,18.1756,6493450.4559916,0
+MCD.US,D,20031210,000000,18.0891,18.2701,18.0617,18.2701,4513106.459824,0
+MCD.US,D,20031211,000000,18.2623,18.6055,18.2623,18.4452,6313316.5852589,0
+MCD.US,D,20031212,000000,18.4934,18.5603,18.2407,18.4324,5350975.8233102,0
+MCD.US,D,20031215,000000,18.6626,18.6763,18.1462,18.1756,6099068.0224561,0
+MCD.US,D,20031216,000000,18.1325,18.2701,17.7646,17.7872,7977586.4800389,0
+MCD.US,D,20031217,000000,17.6957,17.8315,17.4479,17.5158,8438691.4883787,0
+MCD.US,D,20031218,000000,17.6259,17.8383,17.5787,17.741,6528553.419772,0
+MCD.US,D,20031219,000000,17.8747,17.8904,16.8716,17.3751,16094892.414958,0
+MCD.US,D,20031222,000000,17.2384,18.0125,17.2384,17.9869,9736122.448213,0
+MCD.US,D,20031223,000000,18.0193,18.1188,17.9535,18.0764,7348102.137223,0
+MCD.US,D,20031224,000000,16.6955,17.2531,16.5155,17.1312,32281947.267334,0
+MCD.US,D,20031226,000000,17.1616,17.3406,16.4545,17.2237,10178203.226132,0
+MCD.US,D,20031229,000000,17.5541,17.6328,17.2464,17.5915,18986808.272555,0
+MCD.US,D,20031230,000000,17.4331,17.7814,17.4125,17.7194,9331386.5467507,0
+MCD.US,D,20031231,000000,17.7646,17.7941,17.5974,17.7558,6395412.2755554,0
+MCD.US,D,20040102,000000,17.8383,17.8994,17.6328,17.7273,6399751.7237643,0
+MCD.US,D,20040105,000000,17.862,17.9465,17.7351,17.8994,7629074.2915709,0
+MCD.US,D,20040106,000000,17.862,18.217,17.8463,18.1118,7315795.2096598,0
+MCD.US,D,20040107,000000,18.1188,18.1983,17.9652,18.1679,9335435.2071931,0
+MCD.US,D,20040108,000000,18.1118,18.2751,17.9957,18.2347,7543340.7039708,0
+MCD.US,D,20040109,000000,18.0764,18.2701,17.9789,17.9789,6409535.8170434,0
+MCD.US,D,20040112,000000,17.8994,17.9789,17.6663,17.9535,7012034.8517724,0
+MCD.US,D,20040113,000000,17.8904,17.9575,17.5473,17.6191,7871437.7610921,0
+MCD.US,D,20040114,000000,17.7351,17.9397,17.7134,17.9278,8677978.3013208,0
+MCD.US,D,20040115,000000,17.9278,18.217,17.6957,17.9789,7557464.2454588,0
+MCD.US,D,20040116,000000,17.9465,18.1245,17.8747,18.0971,6549529.791843,0
+MCD.US,D,20040120,000000,18.1756,18.2347,17.8463,17.9957,5773894.0941073,0
+MCD.US,D,20040121,000000,18.1038,18.3262,18.035,18.2465,5101057.9723004,0
+MCD.US,D,20040122,000000,18.1462,18.3557,18.1038,18.1542,4146970.0925241,0
+MCD.US,D,20040123,000000,18.1188,18.2347,17.7872,18.0567,6435132.2576855,0
+MCD.US,D,20040126,000000,18.0567,18.1983,17.8019,18.0764,6768823.4207219,0
+MCD.US,D,20040127,000000,18.2465,18.3409,18.1599,18.1983,6867286.5986632,0
+MCD.US,D,20040128,000000,18.2701,18.3045,17.6879,17.7764,8414776.7364286,0
+MCD.US,D,20040129,000000,18.0891,18.2819,17.9712,18.2347,9288307.2541981,0
+MCD.US,D,20040130,000000,18.1599,18.4865,18.1462,18.4049,6940002.8583767,0
+MCD.US,D,20040202,000000,18.4629,18.7708,18.3891,18.5839,8009194.906918,0
+MCD.US,D,20040203,000000,18.4934,18.757,18.4934,18.696,4611848.2246465,0
+MCD.US,D,20040204,000000,18.8406,18.9586,18.7905,18.882,7911436.3301036,0
+MCD.US,D,20040205,000000,18.757,19.1298,18.7334,19.0904,7926960.9399215,0
+MCD.US,D,20040206,000000,19.4465,19.4996,19.0697,19.4229,11496751.884959,0
+MCD.US,D,20040209,000000,19.2576,19.4612,19.1554,19.2439,8370157.0821056,0
+MCD.US,D,20040210,000000,19.2439,19.3196,19.0697,19.1485,4738549.3348997,0
+MCD.US,D,20040211,000000,19.1425,19.3432,19.1051,19.3432,11602201.086481,0
+MCD.US,D,20040212,000000,19.2576,19.3274,19.058,19.0757,5322166.4828694,0
+MCD.US,D,20040213,000000,19.0246,19.1554,18.9114,19.0423,4555340.8410687,0
+MCD.US,D,20040217,000000,19.1554,19.3432,19.1218,19.3048,4495347.0545132,0
+MCD.US,D,20040218,000000,19.3048,19.4071,19.2439,19.3432,5955847.9302321,0
+MCD.US,D,20040219,000000,19.4278,19.6619,19.4071,19.4848,7043505.0019514,0
+MCD.US,D,20040220,000000,19.4681,19.5704,19.2704,19.4229,6757214.2783485,0
+MCD.US,D,20040223,000000,19.4071,19.9864,19.3983,19.8586,8683295.8538355,0
+MCD.US,D,20040224,000000,19.8654,19.9353,19.6844,19.7543,6884630.1571329,0
+MCD.US,D,20040225,000000,19.8586,20.0562,19.7405,19.9785,6621136.7877336,0
+MCD.US,D,20040226,000000,19.8654,20.3011,19.8517,20.2332,7705567.7420286,0
+MCD.US,D,20040227,000000,19.5301,20.5638,19.5301,20.2332,7357191.7967798,0
+MCD.US,D,20040301,000000,20.309,20.4359,20.2863,20.315,6730926.4542053,0
+MCD.US,D,20040302,000000,20.247,20.4122,20.247,20.3208,5221052.6625943,0
+MCD.US,D,20040303,000000,20.2943,20.7447,20.2943,20.6582,7132863.2692292,0
+MCD.US,D,20040304,000000,20.6257,20.8568,20.5568,20.6208,7003362.055797,0
+MCD.US,D,20040305,000000,20.1998,21.4382,20.1998,21.3437,15783017.451599,0
+MCD.US,D,20040308,000000,21.3437,21.4382,20.9493,20.9543,7615221.2030405,0
+MCD.US,D,20040309,000000,21.0171,21.3791,20.7014,20.7221,10652588.898133,0
+MCD.US,D,20040310,000000,20.7565,21.1921,20.6641,20.671,6896650.0626451,0
+MCD.US,D,20040311,000000,20.5942,20.9936,20.4428,20.5204,7549911.8974513,0
+MCD.US,D,20040312,000000,20.7084,20.7988,20.486,20.7447,4521920.5827208,0
+MCD.US,D,20040315,000000,20.5992,20.5992,20.2796,20.3424,5902425.3371572,0
+MCD.US,D,20040316,000000,20.6139,20.7516,20.373,20.493,4904001.4736413,0
+MCD.US,D,20040317,000000,20.5441,20.6208,20.3778,20.5204,5619358.6974977,0
+MCD.US,D,20040318,000000,20.3651,20.4271,19.8654,20.0346,9331386.5467507,0
+MCD.US,D,20040319,000000,20.0346,20.309,19.9481,20.0907,8727767.0640539,0
+MCD.US,D,20040322,000000,19.7691,20.5274,19.7691,20.2706,9152648.6606457,0
+MCD.US,D,20040323,000000,20.2706,20.2796,19.6943,19.8517,6188004.3424502,0
+MCD.US,D,20040324,000000,19.7612,20.0642,19.716,19.8055,4832116.9076099,0
+MCD.US,D,20040325,000000,19.9127,20.3778,19.8782,20.3424,4755335.7196068,0
+MCD.US,D,20040326,000000,20.1664,20.247,19.892,19.9254,5852920.2450076,0
+MCD.US,D,20040329,000000,20.0346,20.4653,20.0346,20.3562,6471911.8264558,0
+MCD.US,D,20040330,000000,20.2706,20.5942,20.2215,20.493,3619017.4503053,0
+MCD.US,D,20040331,000000,20.5204,20.5568,20.3346,20.4271,4460245.1074733,0
+MCD.US,D,20040401,000000,20.5568,20.7516,20.493,20.671,5136023.676121,0
+MCD.US,D,20040402,000000,20.4202,20.9149,20.4202,20.6936,4689888.1373174,0
+MCD.US,D,20040405,000000,20.5864,21.0448,20.5706,20.9936,3896487.9505688,0
+MCD.US,D,20040406,000000,20.8214,20.8735,20.6847,20.7447,5414332.9872496,0
+MCD.US,D,20040407,000000,20.671,20.969,20.551,20.6641,7263211.4274501,0
+MCD.US,D,20040408,000000,20.7516,20.8785,20.3208,20.4998,4749747.7141344,0
+MCD.US,D,20040412,000000,20.607,20.848,20.5795,20.7516,4363886.5822483,0
+MCD.US,D,20040413,000000,20.7644,20.8932,20.2068,20.2136,6358071.4660609,0
+MCD.US,D,20040414,000000,19.5301,19.9127,18.876,19.3048,22112558.164099,0
+MCD.US,D,20040415,000000,19.297,19.3432,18.9675,19.2576,9351662.3846567,0
+MCD.US,D,20040416,000000,19.4465,19.7759,19.3353,19.6333,6038784.4648746,0
+MCD.US,D,20040419,000000,18.9114,19.4071,18.9114,19.1298,21228952.765283,0
+MCD.US,D,20040420,000000,19.3432,19.4681,18.9822,18.9822,7261528.7220175,0
+MCD.US,D,20040421,000000,19.1298,19.3048,18.9822,19.2704,7173705.732808,0
+MCD.US,D,20040422,000000,19.3048,19.7228,19.2704,19.5911,8255341.6676262,0
+MCD.US,D,20040423,000000,19.5557,19.7031,19.415,19.5478,5091268.7953192,0
+MCD.US,D,20040426,000000,19.6333,19.7031,19.3196,19.537,5533906.7470003,0
+MCD.US,D,20040427,000000,19.649,19.8782,19.3432,19.4465,5526075.8121115,0
+MCD.US,D,20040428,000000,19.8586,20.0101,19.6058,19.7405,8791265.554915,0
+MCD.US,D,20040429,000000,19.8713,19.8782,19.3904,19.4337,4998684.4106169,0
+MCD.US,D,20040430,000000,19.71,19.7759,19.4465,19.4681,5695020.4542734,0
+MCD.US,D,20040503,000000,19.6136,19.9353,19.4848,19.8517,5295316.4012614,0
+MCD.US,D,20040504,000000,19.9353,19.9353,19.5428,19.7405,4219974.0897829,0
+MCD.US,D,20040505,000000,19.649,19.9353,19.5557,19.8841,4420940.9721842,0
+MCD.US,D,20040506,000000,19.6776,19.7474,19.3196,19.4996,3819433.2593867,0
+MCD.US,D,20040507,000000,19.2891,19.5143,19.058,19.0973,4916587.7035802,0
+MCD.US,D,20040510,000000,19.1051,19.537,18.9586,19.051,6179620.3007607,0
+MCD.US,D,20040511,000000,19.0039,19.0904,18.757,18.9114,7333420.4052321,0
+MCD.US,D,20040512,000000,18.7845,19.1829,18.3833,18.6409,8299392.9640418,0
+MCD.US,D,20040513,000000,18.6891,18.7708,18.4452,18.6557,5263009.4736982,0
+MCD.US,D,20040514,000000,18.6557,18.9341,18.519,18.7098,3840410.6481982,0
+MCD.US,D,20040517,000000,18.4127,18.6272,18.2347,18.4983,3985439.5216695,0
+MCD.US,D,20040518,000000,18.5396,18.5918,18.3262,18.4384,4936730.3484883,0
+MCD.US,D,20040519,000000,18.5987,18.6124,18.3193,18.4127,5377549.3515176,0
+MCD.US,D,20040520,000000,18.3763,18.5327,17.9141,18.0971,7460545.4962499,0
+MCD.US,D,20040521,000000,18.1118,18.2623,18.1118,18.1983,6057798.5278914,0
+MCD.US,D,20040524,000000,18.1599,18.2819,18.0046,18.1245,6011093.5389207,0
+MCD.US,D,20040525,000000,18.0193,18.2819,18.0125,18.1983,8169471.8368069,0
+MCD.US,D,20040526,000000,18.2623,18.5032,18.2347,18.4127,6584633.7723638,0
+MCD.US,D,20040527,000000,18.5534,18.9114,18.4983,18.7845,8766091.0615564,0
+MCD.US,D,20040528,000000,18.8476,18.9586,18.696,18.876,6458351.5591729,0
+MCD.US,D,20040601,000000,18.7413,19.051,18.696,18.9271,4253398.4150925,0
+MCD.US,D,20040602,000000,18.7334,18.9114,18.7334,18.8977,5089170.2430457,0
+MCD.US,D,20040603,000000,18.8977,19.3274,18.882,18.9675,6744914.7692144,0
+MCD.US,D,20040604,000000,18.9675,19.4465,18.9675,19.2055,4941625.9537194,0
+MCD.US,D,20040607,000000,19.2832,19.3048,18.9586,19.0246,7514668.6234897,0
+MCD.US,D,20040608,000000,19.0826,19.2626,19.0333,19.1898,6296114.3537108,0
+MCD.US,D,20040609,000000,19.2272,19.2626,18.9675,19.0039,4927217.7249074,0
+MCD.US,D,20040610,000000,19.1218,19.3432,19.058,19.3432,6965601.3324998,0
+MCD.US,D,20040614,000000,19.1829,19.4533,19.1681,19.3048,6647290.4021384,0
+MCD.US,D,20040615,000000,19.3048,19.3756,18.9911,19.0757,9014051.6872142,0
+MCD.US,D,20040616,000000,19.1218,19.1612,19.0186,19.0973,4899389.5389937,0
+MCD.US,D,20040617,000000,19.0246,19.1829,18.9734,19.1051,5710964.977894,0
+MCD.US,D,20040618,000000,19.1051,19.2576,19.0098,19.2507,5893055.0572383,0
+MCD.US,D,20040621,000000,19.1612,19.2832,19.0757,19.2055,3341968.8973256,0
+MCD.US,D,20040622,000000,19.1051,19.297,19.0904,19.235,4208646.5845121,0
+MCD.US,D,20040623,000000,19.235,19.415,19.1347,19.3835,5712780.8763245,0
+MCD.US,D,20040624,000000,19.3048,19.5762,19.2891,19.3609,4873234.9078486,0
+MCD.US,D,20040625,000000,19.3353,19.4229,19.297,19.297,4953789.2196341,0
+MCD.US,D,20040628,000000,19.1612,19.3048,18.876,19.0039,9229566.091868,0
+MCD.US,D,20040629,000000,19.0186,19.0423,18.8613,18.882,5058959.8342751,0
+MCD.US,D,20040630,000000,18.8897,18.9045,18.4452,18.5918,10903205.249826,0
+MCD.US,D,20040701,000000,18.6557,18.9193,18.6557,18.813,7041402.3827161,0
+MCD.US,D,20040702,000000,18.8062,18.9341,18.6203,18.6763,3344762.9000618,0
+MCD.US,D,20040706,000000,18.5918,18.7098,18.4049,18.6843,4545836.3514113,0
+MCD.US,D,20040707,000000,18.6272,19.0246,18.6203,18.8897,4581079.6253729,0
+MCD.US,D,20040708,000000,18.8062,19.0098,18.7905,18.9508,3753140.7657895,0
+MCD.US,D,20040709,000000,18.8897,19.0333,18.8897,18.9586,3307422.0905673,0
+MCD.US,D,20040712,000000,18.8897,19.1976,18.8897,19.1759,3659993.1068821,0
+MCD.US,D,20040713,000000,19.1829,19.2891,18.9911,19.0757,4377449.8997524,0
+MCD.US,D,20040714,000000,19.3756,20.0169,19.3196,19.8713,14483063.958726,0
+MCD.US,D,20040715,000000,19.8782,20.071,19.8517,19.9559,8564139.9744067,0
+MCD.US,D,20040716,000000,20.0218,20.0218,19.7612,19.8841,5496985.8513086,0
+MCD.US,D,20040719,000000,19.8517,20.1664,19.8517,19.9707,4579543.3305642,0
+MCD.US,D,20040720,000000,20.0435,20.1998,19.9943,20.136,3789782.0578595,0
+MCD.US,D,20040721,000000,20.1664,20.1724,19.7337,19.7759,6128293.2097379,0
+MCD.US,D,20040722,000000,19.8055,19.9353,19.5301,19.716,7893953.4781932,0
+MCD.US,D,20040723,000000,19.5704,19.7268,19.2891,19.3609,4195077.1665652,0
+MCD.US,D,20040726,000000,19.4533,19.5557,19.2891,19.2891,4408357.7924667,0
+MCD.US,D,20040727,000000,19.235,19.7543,19.235,19.656,4938127.3498564,0
+MCD.US,D,20040728,000000,19.4848,19.6058,19.2773,19.5301,3755095.9576605,0
+MCD.US,D,20040729,000000,19.5143,19.5822,19.3432,19.476,3344625.6401021,0
+MCD.US,D,20040730,000000,19.4848,19.6776,19.4465,19.6619,3621814.5032628,0
+MCD.US,D,20040802,000000,19.537,19.7268,19.537,19.6333,3636917.1657971,0
+MCD.US,D,20040803,000000,19.6619,19.7268,19.3609,19.4848,3768524.0486858,0
+MCD.US,D,20040804,000000,19.3609,19.4465,19.0039,19.4229,4633103.1835987,0
+MCD.US,D,20040805,000000,19.415,19.5222,19.1554,19.2203,3836771.7341542,0
+MCD.US,D,20040806,000000,19.0039,19.1485,18.7658,18.8327,6698199.6128393,0
+MCD.US,D,20040809,000000,18.7905,19.0649,18.6843,18.7029,4443182.1693659,0
+MCD.US,D,20040810,000000,18.8613,19.1298,18.7098,19.1218,4489056.481395,0
+MCD.US,D,20040811,000000,19.0757,19.0826,18.696,18.8406,5395450.0837498,0
+MCD.US,D,20040812,000000,18.7177,18.8524,18.4629,18.4865,5881725.5184865,0
+MCD.US,D,20040813,000000,18.4865,18.6272,18.3705,18.4541,3850479.4288011,0
+MCD.US,D,20040816,000000,18.3763,18.5534,18.3331,18.4127,5260346.6304791,0
+MCD.US,D,20040817,000000,18.4452,18.9045,18.3763,18.8524,5145251.612378,0
+MCD.US,D,20040818,000000,18.8524,19.1218,18.7845,18.9341,3872153.2848158,0
+MCD.US,D,20040819,000000,18.9193,19.1218,18.876,19.0186,2794994.0581663,0
+MCD.US,D,20040820,000000,18.9193,19.355,18.9193,19.355,4294791.9519912,0
+MCD.US,D,20040823,000000,19.355,19.4337,19.051,19.051,2611501.8937518,0
+MCD.US,D,20040824,000000,19.0186,19.3353,19.0186,19.2133,3061416.6567806,0
+MCD.US,D,20040825,000000,19.1898,19.3048,18.9911,19.2704,4036903.8726521,0
+MCD.US,D,20040826,000000,19.3048,19.5143,19.2704,19.3756,3259872.1902887,0
+MCD.US,D,20040827,000000,19.355,19.5064,19.2891,19.4278,2617940.9109747,0
+MCD.US,D,20040830,000000,19.3432,19.5615,19.3048,19.3048,2090542.3922972,0
+MCD.US,D,20040831,000000,19.3048,19.3688,19.0649,19.3196,3564477.4594839,0
+MCD.US,D,20040901,000000,19.3274,19.8654,19.2055,19.4416,3161834.0098525,0
+MCD.US,D,20040902,000000,19.4337,19.6844,19.3127,19.6619,3863347.2958426,0
+MCD.US,D,20040903,000000,19.5911,19.9481,19.5911,19.8517,3423923.2607004,0
+MCD.US,D,20040907,000000,19.8369,19.8586,19.3756,19.5762,6305063.7030864,0
+MCD.US,D,20040908,000000,19.9127,20.0101,19.649,19.6619,7034266.89829,0
+MCD.US,D,20040909,000000,19.8448,19.9618,19.5704,19.6196,6585478.6836715,0
+MCD.US,D,20040910,000000,19.4681,19.5222,19.2891,19.3432,5958366.3963084,0
+MCD.US,D,20040913,000000,19.2272,19.4278,19.2272,19.4278,5818929.5952713,0
+MCD.US,D,20040914,000000,19.4465,19.8143,19.3353,19.7337,6292059.5928257,0
+MCD.US,D,20040915,000000,19.7337,19.7828,19.6058,19.6844,4286823.7571427,0
+MCD.US,D,20040916,000000,19.6275,19.8369,19.6275,19.7268,3270501.1948756,0
+MCD.US,D,20040917,000000,19.8448,19.8654,19.71,19.7828,4255914.8476879,0
+MCD.US,D,20040920,000000,19.7543,20.0101,19.6058,19.6402,5519361.2582287,0
+MCD.US,D,20040921,000000,19.6619,19.9038,19.6136,19.8586,4247522.6720748,0
+MCD.US,D,20040922,000000,19.71,19.716,19.2704,19.3127,8495051.4445923,0
+MCD.US,D,20040923,000000,19.3756,19.649,19.355,19.4071,5443138.2607286,0
+MCD.US,D,20040924,000000,19.4612,19.8281,19.4612,19.7337,5231825.0275835,0
+MCD.US,D,20040927,000000,19.6275,20.0642,19.6058,19.9785,7261670.048939,0
+MCD.US,D,20040928,000000,19.8654,20.0435,19.8281,19.9943,4979245.3500952,0
+MCD.US,D,20040929,000000,19.8448,19.9943,19.7691,19.9412,4623456.3502795,0
+MCD.US,D,20040930,000000,19.8713,20.1103,19.8143,20.0435,5860328.2158722,0
+MCD.US,D,20041001,000000,20.0218,20.1998,19.9618,20.1193,5920741.9162304,0
+MCD.US,D,20041004,000000,20.1193,20.2068,19.9481,20.0218,6748262.8954919,0
+MCD.US,D,20041005,000000,19.9943,20.0169,19.8586,19.9785,3534685.9477756,0
+MCD.US,D,20041006,000000,19.9481,19.9559,19.6333,19.9038,8364427.7497116,0
+MCD.US,D,20041007,000000,20.136,20.3424,19.9353,19.9707,8221772.9651737,0
+MCD.US,D,20041008,000000,19.9707,20.1517,19.9481,19.9785,5069033.6985803,0
+MCD.US,D,20041011,000000,19.9707,20.0435,19.7268,19.7907,4234940.5090978,0
+MCD.US,D,20041012,000000,19.649,19.7907,19.5301,19.7031,5473492.0299018,0
+MCD.US,D,20041013,000000,20.2332,20.6503,20.0562,20.6346,16999330.825442,0
+MCD.US,D,20041014,000000,20.486,20.8735,20.486,20.791,8882871.8353113,0
+MCD.US,D,20041015,000000,20.907,21.084,20.7084,20.73,7453690.632186,0
+MCD.US,D,20041018,000000,20.6139,21.0772,20.5942,20.8785,7612711.8876282,0
+MCD.US,D,20041019,000000,20.8864,21.084,20.5992,20.7359,9807446.7902606,0
+MCD.US,D,20041020,000000,20.551,20.6208,20.2706,20.5942,7299014.9253954,0
+MCD.US,D,20041021,000000,20.5942,20.73,20.2136,20.3926,5648029.7612384,0
+MCD.US,D,20041022,000000,20.3562,20.5568,20.3208,20.3926,5612502.8166934,0
+MCD.US,D,20041025,000000,20.2619,20.4122,20.0907,20.2943,5093504.6075523,0
+MCD.US,D,20041026,000000,20.309,20.6503,20.1664,20.6414,5278531.0332948,0
+MCD.US,D,20041027,000000,20.4998,20.8785,20.4576,20.8735,5171125.623161,0
+MCD.US,D,20041028,000000,20.7084,20.8057,20.6346,20.7565,5110710.9060623,0
+MCD.US,D,20041029,000000,20.6139,20.8441,20.5067,20.8441,5319789.3437146,0
+MCD.US,D,20041101,000000,20.7713,21.1667,20.7359,21.153,6164930.4348462,0
+MCD.US,D,20041102,000000,21.0919,21.2582,20.7713,20.8735,5949554.3068925,0
+MCD.US,D,20041103,000000,20.8568,21.0505,20.5706,20.9543,8282892.283399,0
+MCD.US,D,20041104,000000,20.961,21.2285,20.9493,21.1854,11076066.376172,0
+MCD.US,D,20041105,000000,21.2649,21.6329,21.2001,21.4941,10500987.814441,0
+MCD.US,D,20041108,000000,21.7362,22.167,21.4804,21.5965,11825128.545702,0
+MCD.US,D,20041109,000000,21.509,21.6564,21.3988,21.5808,5648868.5721035,0
+MCD.US,D,20041110,000000,21.4225,21.6417,21.3161,21.4666,7560261.2984164,0
+MCD.US,D,20041111,000000,21.5217,21.7519,21.3988,21.6506,4917845.4115076,0
+MCD.US,D,20041112,000000,21.7244,21.8089,21.5217,21.8089,4870296.5279695,0
+MCD.US,D,20041115,000000,21.684,21.8325,21.626,21.7519,4883302.6717111,0
+MCD.US,D,20041116,000000,21.7893,21.7893,21.5277,21.5277,3470215.4530515,0
+MCD.US,D,20041117,000000,21.6781,21.8276,21.5277,21.7362,5693203.5391025,0
+MCD.US,D,20041118,000000,21.6329,21.8561,21.2001,21.4135,13519472.606033,0
+MCD.US,D,20041119,000000,21.2001,21.2719,20.7359,20.9493,11079423.653114,0
+MCD.US,D,20041122,000000,21.0505,21.145,20.7516,21.0084,6871758.2231296,0
+MCD.US,D,20041123,000000,20.9306,21.5345,20.9228,21.5217,7827247.1712358,0
+MCD.US,D,20041124,000000,21.5965,22.0431,21.5965,21.7362,5716558.0670688,0
+MCD.US,D,20041126,000000,21.684,21.9723,21.6703,21.8561,1869857.8624927,0
+MCD.US,D,20041129,000000,21.9613,22.0598,21.4587,21.985,7313836.9675674,0
+MCD.US,D,20041130,000000,21.8798,22.0518,21.8089,21.979,8365264.5270958,0
+MCD.US,D,20041201,000000,22.0991,22.4256,22.0665,22.3164,9131805.4815727,0
+MCD.US,D,20041202,000000,22.3951,22.58,22.2672,22.4649,5758239.3415127,0
+MCD.US,D,20041203,000000,22.4649,22.4649,22.2525,22.3656,4592406.1139033,0
+MCD.US,D,20041206,000000,22.3164,22.3164,22.1345,22.223,4437443.6863078,0
+MCD.US,D,20041207,000000,22.223,22.4315,22.1049,22.3243,7153847.7752238,0
+MCD.US,D,20041208,000000,22.3243,22.6862,22.3164,22.5249,7530615.1805914,0
+MCD.US,D,20041209,000000,22.3096,22.7727,22.2672,22.7246,10799016.806454,0
+MCD.US,D,20041210,000000,22.7964,22.7964,22.4492,22.6292,5623836.4224069,0
+MCD.US,D,20041213,000000,22.7649,22.8672,22.6862,22.8672,5680612.2254614,0
+MCD.US,D,20041214,000000,22.8672,22.9006,22.7512,22.82,7305722.3620951,0
+MCD.US,D,20041215,000000,22.7727,23.238,22.7649,23.1957,8537567.4629397,0
+MCD.US,D,20041216,000000,23.1957,23.416,23.1032,23.3531,7927802.8010079,0
+MCD.US,D,20041217,000000,23.3619,23.5528,23.1957,23.2665,9939195.0000707,0
+MCD.US,D,20041220,000000,23.2734,23.4445,23.0187,23.1593,6278497.292062,0
+MCD.US,D,20041221,000000,23.2901,23.4111,23.1682,23.3029,5922844.5354657,0
+MCD.US,D,20041222,000000,23.3619,23.5665,23.0944,23.2517,6132906.1611259,0
+MCD.US,D,20041223,000000,23.2734,23.4111,22.9666,23.1161,3949356.4201024,0
+MCD.US,D,20041227,000000,23.1682,23.2517,22.9666,22.9882,3381265.9154316,0
+MCD.US,D,20041228,000000,23.0797,23.2458,23.0374,23.2094,4592406.1139033,0
+MCD.US,D,20041229,000000,23.2183,23.3029,23.0374,23.2597,4373534.432308,0
+MCD.US,D,20041230,000000,23.238,23.3766,23.1239,23.1534,3955086.7692369,0
+MCD.US,D,20041231,000000,23.1682,23.2016,22.9154,22.9232,4102356.5386437,0
+MCD.US,D,20050103,000000,22.5947,23.0452,22.5525,22.7512,6861686.3923054,0
+MCD.US,D,20050104,000000,22.6951,23.1032,22.6951,22.937,7601243.0554359,0
+MCD.US,D,20050105,000000,22.937,23.0728,22.757,22.757,5605510.6926697,0
+MCD.US,D,20050106,000000,22.7649,23.0314,22.7373,22.937,5126234.4991398,0
+MCD.US,D,20050107,000000,22.9006,23.0108,22.6862,22.7876,5457407.1960999,0
+MCD.US,D,20050110,000000,22.7876,22.7876,22.5387,22.6459,4832116.9076099,0
+MCD.US,D,20050111,000000,22.4728,22.6459,22.2004,22.2368,7056085.1314476,0
+MCD.US,D,20050112,000000,22.3243,22.4168,22.1345,22.4079,5866198.8751877,0
+MCD.US,D,20050113,000000,22.338,22.3892,22.0518,22.0902,5219094.4205019,0
+MCD.US,D,20050114,000000,22.0518,22.4256,22.0272,22.3892,5481877.0883317,0
+MCD.US,D,20050118,000000,22.3096,22.6627,22.223,22.5947,5094764.3489608,0
+MCD.US,D,20050119,000000,22.6675,22.879,22.5662,22.6085,6215560.0419253,0
+MCD.US,D,20050120,000000,22.5741,22.7168,22.2604,22.4876,5661173.1649397,0
+MCD.US,D,20050121,000000,22.4876,22.5947,22.2604,22.343,5636422.6523457,0
+MCD.US,D,20050124,000000,22.58,22.8033,22.4728,22.6951,7554812.5863845,0
+MCD.US,D,20050125,000000,22.8751,22.9459,22.8111,22.8387,6932872.4576528,0
+MCD.US,D,20050126,000000,22.8318,23.059,22.7876,22.8751,6538201.2698317,0
+MCD.US,D,20050127,000000,22.879,23.1593,22.8387,22.9666,8441625.8012961,0
+MCD.US,D,20050128,000000,22.7727,23.0531,22.3096,22.879,10961385.171432,0
+MCD.US,D,20050131,000000,22.9528,23.238,22.9528,23.1593,8132548.9076343,0
+MCD.US,D,20050201,000000,22.9154,23.0187,22.82,22.8672,8320091.765972,0
+MCD.US,D,20050202,000000,22.7964,22.8948,22.5662,22.7168,9199218.4231377,0
+MCD.US,D,20050203,000000,22.5947,22.9528,22.4492,22.9232,5166789.2251734,0
+MCD.US,D,20050204,000000,22.7512,23.3108,22.7373,23.2901,7184750.5842359,0
+MCD.US,D,20050207,000000,23.1534,23.4898,23.1534,23.4377,7714661.468547,0
+MCD.US,D,20050208,000000,23.3963,23.4898,23.1534,23.179,7243492.7633064,0
+MCD.US,D,20050209,000000,23.1682,23.2233,22.8524,22.8594,6320028.0889204,0
+MCD.US,D,20050210,000000,22.8594,23.0314,22.7787,22.9528,5013366.142608,0
+MCD.US,D,20050211,000000,22.8111,23.2301,22.7295,23.059,7475092.001762,0
+MCD.US,D,20050214,000000,23.059,23.3826,23.0314,23.3176,4884843.0334816,0
+MCD.US,D,20050215,000000,23.3108,23.7268,23.3108,23.7121,8372961.2522462,0
+MCD.US,D,20050216,000000,23.5252,23.5813,23.179,23.3108,6637920.1222194,0
+MCD.US,D,20050217,000000,23.2301,23.238,23.0314,23.0865,4852256.5022967,0
+MCD.US,D,20050218,000000,22.9882,23.238,22.9292,23.1161,5724387.9852172,0
+MCD.US,D,20050222,000000,23.1032,23.2016,22.8465,22.8465,5187488.0271036,0
+MCD.US,D,20050223,000000,22.9154,23.2301,22.8948,23.1957,6025638.0109519,0
+MCD.US,D,20050224,000000,23.1957,23.8261,23.059,23.3452,3908101.159904,0
+MCD.US,D,20050225,000000,23.2016,23.5813,23.1101,23.5813,4657859.7966354,0
+MCD.US,D,20050228,000000,23.5813,23.774,23.4898,23.6521,6633023.500248,0
+MCD.US,D,20050301,000000,23.6087,23.895,23.6087,23.832,4724289.5501924,0
+MCD.US,D,20050302,000000,23.6236,24.1812,23.6236,23.7976,5975149.7307943,0
+MCD.US,D,20050303,000000,23.7976,24.0239,23.597,23.8901,4648768.1035978,0
+MCD.US,D,20050304,000000,24.0239,24.4763,23.953,24.2834,6807987.2458301,0
+MCD.US,D,20050307,000000,24.5265,24.7123,24.435,24.4605,5579781.0590295,0
+MCD.US,D,20050308,000000,24.3081,24.3081,23.5389,23.9383,11523323.379684,0
+MCD.US,D,20050309,000000,23.3452,23.5891,23.1161,23.2597,13158227.777003,0
+MCD.US,D,20050310,000000,23.3363,23.4445,23.2458,23.416,7773819.4944587,0
+MCD.US,D,20050311,000000,23.416,23.5389,23.2458,23.3029,4850162.016985,0
+MCD.US,D,20050314,000000,23.2665,23.597,23.2665,23.5665,6278214.638219,0
+MCD.US,D,20050315,000000,23.6029,23.6441,23.0865,23.1869,5558521.016375,0
+MCD.US,D,20050316,000000,23.0944,23.2233,22.9154,23.1101,4735201.2086223,0
+MCD.US,D,20050317,000000,22.9006,23.1101,22.6538,22.7373,7413696.1301362,0
+MCD.US,D,20050318,000000,22.757,22.8465,22.3804,22.8111,12541605.200785,0
+MCD.US,D,20050321,000000,22.7009,22.7876,22.5387,22.6538,4229482.646402,0
+MCD.US,D,20050322,000000,22.6538,22.82,22.4728,22.4876,6530792.2822265,0
+MCD.US,D,20050323,000000,22.5584,22.7246,22.4394,22.4876,7415653.3554883,0
+MCD.US,D,20050324,000000,22.5662,22.7295,22.4876,22.58,4606670.9823128,0
+MCD.US,D,20050328,000000,22.458,22.7088,22.4492,22.5446,4690303.9841583,0
+MCD.US,D,20050329,000000,22.4079,22.4649,22.1345,22.1807,7574948.1141096,0
+MCD.US,D,20050330,000000,22.1512,22.6538,22.1512,22.6292,6132768.9011661,0
+MCD.US,D,20050331,000000,22.5947,22.5947,22.2308,22.2672,7552986.5205496,0
+MCD.US,D,20050401,000000,22.3096,22.5387,22.0823,22.167,6152201.8612453,0
+MCD.US,D,20050404,000000,22.167,22.2672,21.9162,22.158,8194507.0367248,0
+MCD.US,D,20050405,000000,22.0745,22.3734,22.0272,22.3164,5095185.279504,0
+MCD.US,D,20050406,000000,22.2604,22.6675,22.167,22.5171,6099618.0790356,0
+MCD.US,D,20050407,000000,22.4443,22.5869,22.2761,22.5023,5487616.5881301,0
+MCD.US,D,20050408,000000,22.5092,22.7246,22.2455,22.2672,4783727.1797257,0
+MCD.US,D,20050411,000000,22.1512,22.1934,21.8237,22.0194,6848685.332266,0
+MCD.US,D,20050412,000000,21.8798,22.2004,21.6703,22.0991,7736199.0813425,0
+MCD.US,D,20050413,000000,22.8111,22.82,22.3096,22.3243,13088575.972983,0
+MCD.US,D,20050414,000000,22.402,22.4079,21.979,21.9928,7095248.9565556,0
+MCD.US,D,20050415,000000,21.8955,21.9466,21.5551,21.6624,9154465.5758166,0
+MCD.US,D,20050418,000000,21.5551,21.6122,20.9994,21.5217,11838836.240348,0
+MCD.US,D,20050419,000000,21.5217,21.6329,21.3644,21.5808,7200278.244275,0
+MCD.US,D,20050420,000000,21.5138,21.6506,21.2365,21.4056,7389637.0010433,0
+MCD.US,D,20050421,000000,21.6417,21.8089,21.0989,21.3437,9125793.4953356,0
+MCD.US,D,20050422,000000,21.8089,21.9162,21.2719,21.4941,11571574.830868,0
+MCD.US,D,20050425,000000,21.4225,21.7893,21.2365,21.6506,7382647.9272409,0
+MCD.US,D,20050426,000000,21.5551,21.6417,21.3988,21.4519,6543381.5623867,0
+MCD.US,D,20050427,000000,21.3497,21.7362,21.3013,21.5631,6707430.5993175,0
+MCD.US,D,20050428,000000,21.3437,21.5551,21.1744,21.1744,7446839.8350838,0
+MCD.US,D,20050429,000000,21.1744,21.3013,20.8126,20.9543,10569652.36349,0
+MCD.US,D,20050502,000000,20.8214,21.1667,20.8214,21.145,7169927.5253233,0
+MCD.US,D,20050503,000000,21.2502,21.4519,21.1667,21.3083,9565354.7904374,0
+MCD.US,D,20050504,000000,21.3013,21.6377,21.2582,21.5394,6756237.1907831,0
+MCD.US,D,20050505,000000,21.5896,21.6506,21.2789,21.4056,6579455.5132897,0
+MCD.US,D,20050506,000000,21.4225,21.4873,20.9994,21.0084,8786367.9162029,0
+MCD.US,D,20050509,000000,21.2365,21.5551,21.1667,21.5345,8478831.3843116,0
+MCD.US,D,20050510,000000,21.4135,21.6781,21.3083,21.5217,6355974.9472682,0
+MCD.US,D,20050511,000000,21.4587,21.5551,21.2365,21.3437,8094227.9603531,0
+MCD.US,D,20050512,000000,21.444,21.5138,21.2866,21.2926,6803089.6071181,0
+MCD.US,D,20050513,000000,21.1921,21.33,21.0919,21.2001,6244515.7929899,0
+MCD.US,D,20050516,000000,21.2365,21.4519,21.1667,21.3644,5400628.342824,0
+MCD.US,D,20050517,000000,21.3722,21.4941,21.2001,21.4312,4796733.3234673,0
+MCD.US,D,20050518,000000,21.5551,21.922,21.509,21.865,7271183.6892603,0
+MCD.US,D,20050519,000000,22.0431,22.1876,21.9162,22.1423,7003777.902638,0
+MCD.US,D,20050520,000000,22.0991,22.2672,21.9723,22.1226,5622157.7839362,0
+MCD.US,D,20050523,000000,22.0598,22.5249,22.0598,22.3951,6248428.2102128,0
+MCD.US,D,20050524,000000,22.3006,22.3734,21.922,22.0745,7243352.4531254,0
+MCD.US,D,20050525,000000,22.0745,22.167,21.9997,22.0902,5262169.6460926,0
+MCD.US,D,20050526,000000,22.167,22.5171,22.1345,22.5092,6859313.3201123,0
+MCD.US,D,20050527,000000,22.4492,22.4492,22.2849,22.3499,4100680.9503944,0
+MCD.US,D,20050531,000000,22.281,22.281,22.1168,22.1226,7743750.4126095,0
+MCD.US,D,20050601,000000,22.0518,22.2761,21.9466,22.1876,5901026.3023082,0
+MCD.US,D,20050602,000000,22.0902,22.3164,22.0194,22.2525,4426816.7152019,0
+MCD.US,D,20050603,000000,22.1934,22.223,21.7893,21.8148,5334754.7462891,0
+MCD.US,D,20050606,000000,21.8148,21.8148,21.5965,21.743,5685789.4677953,0
+MCD.US,D,20050607,000000,21.6988,21.804,20.961,21.145,16433204.663306,0
+MCD.US,D,20050608,000000,21.145,21.2071,20.8657,20.9021,15774201.295221,0
+MCD.US,D,20050609,000000,20.9021,20.9306,20.5568,20.7221,11599263.723343,0
+MCD.US,D,20050610,000000,20.8057,21.1233,20.7221,21.1146,11171869.761116,0
+MCD.US,D,20050613,000000,20.7988,21.0575,20.671,20.8126,11415495.005527,0
+MCD.US,D,20050614,000000,20.8441,21.1371,20.8441,20.9493,6860427.6676375,0
+MCD.US,D,20050615,000000,20.9493,21.0084,20.5942,20.7014,9515149.1641229,0
+MCD.US,D,20050616,000000,20.7447,20.8735,20.6847,20.8293,6862108.3395891,0
+MCD.US,D,20050617,000000,21.0251,21.0251,20.7221,20.7359,10308128.420328,0
+MCD.US,D,20050620,000000,20.6257,20.848,20.5942,20.7752,5338666.1467717,0
+MCD.US,D,20050621,000000,20.7084,20.8657,20.6208,20.7644,8199264.3652557,0
+MCD.US,D,20050622,000000,20.9228,20.9433,20.7084,20.7516,5991092.220934,0
+MCD.US,D,20050623,000000,20.7014,20.8057,20.4202,20.4271,9598087.7322462,0
+MCD.US,D,20050624,000000,20.4271,20.5067,20.1801,20.2215,9888003.135527,0
+MCD.US,D,20050627,000000,20.1664,20.3504,20.1103,20.136,4969312.8127114,0
+MCD.US,D,20050628,000000,20.136,20.3651,20.1034,20.1939,7223489.4118389,0
+MCD.US,D,20050629,000000,20.2332,20.3346,19.9353,19.9559,8931257.4962337,0
+MCD.US,D,20050630,000000,20.0562,20.1664,19.8369,19.8448,11275223.460587,0
+MCD.US,D,20050701,000000,19.8841,20.1103,19.8222,19.9785,6274861.4282393,0
+MCD.US,D,20050705,000000,19.892,20.0847,19.8143,20.0012,5618239.2662705,0
+MCD.US,D,20050706,000000,20.0012,20.0169,19.7405,19.8055,6519463.7602152,0
+MCD.US,D,20050707,000000,19.6943,20.0642,19.5615,20.0218,8557429.4874856,0
+MCD.US,D,20050708,000000,20.0218,20.6414,19.8654,20.486,13033331.381034,0
+MCD.US,D,20050711,000000,20.6503,20.7752,20.5568,20.7162,8304290.6027537,0
+MCD.US,D,20050712,000000,20.8932,20.9149,20.7359,20.848,7375792.0464366,0
+MCD.US,D,20050713,000000,20.8568,21.1794,20.848,21.1597,9049715.8917189,0
+MCD.US,D,20050714,000000,21.1744,21.4056,21.1233,21.1667,12708591.600855,0
+MCD.US,D,20050715,000000,21.3928,22.2161,21.1667,22.158,20263680.740639,0
+MCD.US,D,20050718,000000,22.0351,22.1423,21.8708,22.0991,7311882.7924367,0
+MCD.US,D,20050719,000000,22.0902,22.1345,21.979,22.0598,6656654.5816146,0
+MCD.US,D,20050720,000000,21.9377,22.158,21.8708,22.0991,6730363.1800002,0
+MCD.US,D,20050721,000000,21.8089,22.343,21.6417,22.0067,7748785.3112813,0
+MCD.US,D,20050722,000000,21.8404,22.1423,21.8148,22.1226,7273561.8451556,0
+MCD.US,D,20050725,000000,21.9102,22.0194,21.804,21.8955,6060880.2681729,0
+MCD.US,D,20050726,000000,21.9033,21.9997,21.6624,21.7076,7334538.819719,0
+MCD.US,D,20050727,000000,21.6988,21.7578,21.4312,21.509,9443967.1657373,0
+MCD.US,D,20050728,000000,21.5217,21.7656,21.5217,21.6506,6550653.290032,0
+MCD.US,D,20050729,000000,21.8089,22.2928,21.8089,22.2849,10352323.077146,0
+MCD.US,D,20050801,000000,21.6329,22.402,21.6329,22.2928,7498726.13335,0
+MCD.US,D,20050802,000000,22.3951,22.58,22.3243,22.5092,7521660.7475135,0
+MCD.US,D,20050803,000000,22.3892,22.6951,22.3096,22.6085,8670286.6598725,0
+MCD.US,D,20050804,000000,22.5584,22.6292,22.2308,22.3096,6314300.7900074,0
+MCD.US,D,20050805,000000,22.2368,22.5249,22.2368,22.3804,7074404.7607421,0
+MCD.US,D,20050808,000000,22.7088,23.1534,22.7009,22.9813,14302099.411051,0
+MCD.US,D,20050809,000000,23.0865,23.2016,22.9085,23.1957,8255201.3574451,0
+MCD.US,D,20050810,000000,23.2094,23.5733,23.059,23.3826,11953797.048711,0
+MCD.US,D,20050811,000000,23.5596,24.8107,23.4898,24.8048,24364216.29715,0
+MCD.US,D,20050812,000000,24.1231,24.2834,23.6441,23.774,17844896.914079,0
+MCD.US,D,20050815,000000,23.3305,24.0533,23.3235,24.0239,9321871.8896888,0
+MCD.US,D,20050816,000000,23.953,24.1114,23.6236,23.7199,10365607.807769,0
+MCD.US,D,20050817,000000,23.6087,24.4399,23.5813,24.2186,15643577.60034,0
+MCD.US,D,20050818,000000,24.0239,24.0533,23.6294,23.8753,9578507.3448028,0
+MCD.US,D,20050819,000000,23.7799,23.9914,23.7504,23.8665,7706833.5838796,0
+MCD.US,D,20050822,000000,23.8596,23.9166,23.6294,23.8035,6321291.8972905,0
+MCD.US,D,20050823,000000,23.7317,23.7583,23.4898,23.6236,8116328.8473536,0
+MCD.US,D,20050824,000000,23.597,23.7799,23.4219,23.5813,10440708.32382,0
+MCD.US,D,20050825,000000,23.5252,23.9471,23.5252,23.8114,13182421.115833,0
+MCD.US,D,20050826,000000,23.659,24.0239,23.5813,23.9383,11026557.217062,0
+MCD.US,D,20050829,000000,23.7062,23.9166,23.4288,23.7199,9460325.502718,0
+MCD.US,D,20050830,000000,23.6678,23.6678,23.0314,23.1682,12038267.844681,0
+MCD.US,D,20050831,000000,23.2812,23.416,22.9006,23.2016,9307747.3314604,0
+MCD.US,D,20050901,000000,23.0944,23.1475,22.5446,22.5584,12040232.187216,0
+MCD.US,D,20050902,000000,22.7512,22.8878,22.6804,22.8111,7892837.0971873,0
+MCD.US,D,20050906,000000,23.2597,23.5389,23.1593,23.3531,9619901.8984419,0
+MCD.US,D,20050907,000000,23.6294,24.2186,23.6029,24.0957,17015555.969425,0
+MCD.US,D,20050908,000000,23.9304,24.069,23.7268,23.8596,8691267.0989054,0
+MCD.US,D,20050909,000000,23.8665,24.61,23.8035,24.4113,17667418.769382,0
+MCD.US,D,20050912,000000,24.247,24.435,24.1044,24.1665,9191669.1253514,0
+MCD.US,D,20050913,000000,24.1311,24.2254,23.6835,23.6835,9681432.9965466,0
+MCD.US,D,20050914,000000,23.8114,23.8183,23.1032,23.1396,10399597.440765,0
+MCD.US,D,20050915,000000,23.1396,23.953,23.1396,23.9166,13103121.461754,0
+MCD.US,D,20050916,000000,24.1172,25.0456,23.9914,24.4841,35137916.266583,0
+MCD.US,D,20050919,000000,24.1468,24.3308,23.9304,23.953,10507700.334843,0
+MCD.US,D,20050920,000000,23.953,24.2116,23.238,23.3235,10888524.534576,0
+MCD.US,D,20050921,000000,23.2301,23.3235,22.3892,22.4649,18981489.703299,0
+MCD.US,D,20050922,000000,22.4649,23.7062,22.402,23.659,17832169.357218,0
+MCD.US,D,20050923,000000,23.597,24.0169,23.2734,23.3363,11513533.185963,0
+MCD.US,D,20050926,000000,23.5596,24.1389,23.5596,23.7799,12346647.254399,0
+MCD.US,D,20050927,000000,23.7366,23.8114,23.5813,23.6029,13717642.435477,0
+MCD.US,D,20050928,000000,23.9166,24.2767,23.6678,23.6678,8986783.7252844,0
+MCD.US,D,20050929,000000,23.6373,24.0042,23.597,23.9383,7882209.1093409,0
+MCD.US,D,20050930,000000,23.9383,24.0613,23.6835,23.9471,9983382.5397057,0
+MCD.US,D,20051003,000000,23.8832,24.3021,23.8832,24.2186,8031295.7939186,0
+MCD.US,D,20051004,000000,23.9166,23.9914,23.4661,23.5124,12849144.782897,0
+MCD.US,D,20051005,000000,23.416,23.6973,23.3235,23.4898,10249388.274739,0
+MCD.US,D,20051006,000000,23.4977,23.7268,23.238,23.4042,11241512.414472,0
+MCD.US,D,20051007,000000,23.4219,23.4288,22.9459,23.0374,8344850.4124895,0
+MCD.US,D,20051010,000000,23.2183,23.2183,23.0108,23.1239,7636201.6420733,0
+MCD.US,D,20051011,000000,23.6294,23.8753,23.1101,23.1239,10457351.348125,0
+MCD.US,D,20051012,000000,23.059,23.238,22.6085,22.6459,9637942.9408553,0
+MCD.US,D,20051013,000000,23.1475,23.3885,22.7168,22.9154,14384332.361308,0
+MCD.US,D,20051014,000000,22.9882,23.1396,22.8878,23.1101,9372921.4105709,0
+MCD.US,D,20051017,000000,23.1101,23.3885,23.1101,23.3826,6908535.758419,0
+MCD.US,D,20051018,000000,23.4514,23.5055,23.0944,23.2183,6587432.8588024,0
+MCD.US,D,20051019,000000,23.3826,24.3228,23.2094,24.0887,12403988.36514,0
+MCD.US,D,20051020,000000,23.9166,23.9245,22.8878,23.1682,15362191.632632,0
+MCD.US,D,20051021,000000,22.7512,23.5202,22.7512,23.2233,16567463.205269,0
+MCD.US,D,20051024,000000,23.3452,23.6973,23.1475,23.6835,9662836.8138516,0
+MCD.US,D,20051025,000000,23.6294,23.8901,23.3452,23.597,8677562.4544798,0
+MCD.US,D,20051026,000000,23.597,23.6236,23.1032,23.1032,6518483.6224286,0
+MCD.US,D,20051027,000000,23.0944,23.1534,22.5092,22.5584,8560225.5237027,0
+MCD.US,D,20051028,000000,22.7649,23.0865,22.5584,23.0865,9229852.8126728,0
+MCD.US,D,20051031,000000,23.0865,23.4377,22.5584,22.5947,25599975.848699,0
+MCD.US,D,20051101,000000,23.4042,23.4042,22.6016,22.7168,24399320.277671,0
+MCD.US,D,20051102,000000,23.0256,23.2094,22.8318,23.0658,10646292.224571,0
+MCD.US,D,20051103,000000,23.2016,23.8261,23.1318,23.7583,13534432.924905,0
+MCD.US,D,20051104,000000,23.7976,23.9383,23.6167,23.9029,8559668.3499402,0
+MCD.US,D,20051107,000000,23.774,24.1743,23.659,24.0957,17190234.010943,0
+MCD.US,D,20051108,000000,24.0957,24.3465,23.832,24.3081,13360176.830671,0
+MCD.US,D,20051109,000000,24.3081,24.4399,23.7976,23.832,9633050.3858454,0
+MCD.US,D,20051110,000000,23.5596,23.7976,23.3885,23.7583,9388303.6767267,0
+MCD.US,D,20051111,000000,23.8458,24.2313,23.6167,24.1665,9312081.6959672,0
+MCD.US,D,20051114,000000,24.1665,24.4871,24.1311,24.2618,9965760.3943547,0
+MCD.US,D,20051115,000000,24.1812,24.3465,23.7121,23.8183,11889186.243806,0
+MCD.US,D,20051116,000000,23.8547,24.0239,23.4042,23.4514,9451513.4133021,0
+MCD.US,D,20051117,000000,23.6521,23.8547,23.5124,23.7317,8118140.6788224,0
+MCD.US,D,20051118,000000,23.9914,23.9914,23.5528,23.659,9812482.7056726,0
+MCD.US,D,20051121,000000,23.6087,23.7199,23.4661,23.6441,6714699.2767416,0
+MCD.US,D,20051122,000000,23.6087,23.6521,23.4514,23.5891,6606036.1586803,0
+MCD.US,D,20051123,000000,23.6236,24.2254,23.6029,24.1044,9021045.8447186,0
+MCD.US,D,20051125,000000,24.1468,24.1536,23.9245,23.9245,3232321.5745159,0
+MCD.US,D,20051128,000000,24.0464,24.3829,23.9678,24.2767,8941459.4698346,0
+MCD.US,D,20051129,000000,24.4841,24.726,24.2254,24.2618,9223137.2420495,0
+MCD.US,D,20051130,000000,24.4113,24.8539,24.1959,24.2039,11405703.795065,0
+MCD.US,D,20051201,000000,24.4763,25.2994,24.3552,25.263,19432807.568139,0
+MCD.US,D,20051202,000000,25.0615,25.2051,24.8461,24.9621,11449060.657757,0
+MCD.US,D,20051205,000000,24.8392,24.9621,24.5963,24.7182,9732067.6873279,0
+MCD.US,D,20051206,000000,24.905,25.2139,24.8658,25.1381,11405844.105246,0
+MCD.US,D,20051207,000000,25.0242,25.2209,24.8893,25.2139,8699795.5177378,0
+MCD.US,D,20051208,000000,25.1137,25.2827,24.8107,24.8963,7655922.3396979,0
+MCD.US,D,20051209,000000,25.1007,25.1835,24.3829,24.913,6454432.0247668,0
+MCD.US,D,20051212,000000,24.913,24.913,24.5559,24.6474,5542295.8723922,0
+MCD.US,D,20051213,000000,24.5619,25.4126,24.5619,25.2209,8286809.7843243,0
+MCD.US,D,20051214,000000,25.1441,25.4922,25.1067,25.3841,6978887.0798631,0
+MCD.US,D,20051215,000000,25.3841,25.5188,24.9217,25.0112,7859693.3922397,0
+MCD.US,D,20051216,000000,25.0172,25.1137,24.8048,24.8461,11127394.483936,0
+MCD.US,D,20051219,000000,24.7851,24.9758,24.3632,24.3829,5316991.2740166,0
+MCD.US,D,20051220,000000,24.3081,24.5619,24.1665,24.4193,5835433.3261354,0
+MCD.US,D,20051221,000000,24.4537,24.8461,24.4537,24.6257,5637538.0166113,0
+MCD.US,D,20051222,000000,24.6681,24.7978,24.3896,24.726,4652402.95068,0
+MCD.US,D,20051223,000000,24.8107,24.8107,24.548,24.7045,2699616.6874683,0
+MCD.US,D,20051227,000000,24.7182,24.8264,24.314,24.3829,4251162.6028592,0
+MCD.US,D,20051228,000000,24.3829,24.5903,24.3308,24.4477,3065612.7445871,0
+MCD.US,D,20051229,000000,24.3465,24.5185,24.314,24.4113,3539160.6224635,0
+MCD.US,D,20051230,000000,24.3829,24.5185,24.0101,24.1114,5901303.8724489,0
+MCD.US,D,20060103,000000,24.5185,24.5185,23.7366,23.9678,12936692.235447,0
+MCD.US,D,20060104,000000,23.9029,24.2039,23.895,24.1812,8377572.1701535,0
+MCD.US,D,20060105,000000,24.1812,24.4537,24.1114,24.2116,8731403.944617,0
+MCD.US,D,20060106,000000,24.4763,24.5265,24.1743,24.3552,8219397.8594998,0
+MCD.US,D,20060109,000000,24.3081,24.8392,24.3021,24.8185,6517084.5875796,0
+MCD.US,D,20060110,000000,24.7477,24.9217,24.6966,24.8392,9820312.6238211,0
+MCD.US,D,20060111,000000,24.8963,25.2827,24.8815,25.271,11480671.118118,0
+MCD.US,D,20060112,000000,25.2051,25.2563,24.8392,24.8736,16102304.452784,0
+MCD.US,D,20060113,000000,24.7773,24.8392,24.5619,24.6474,6723787.9195579,0
+MCD.US,D,20060117,000000,24.8264,25.1324,24.6808,24.7339,7690742.6496352,0
+MCD.US,D,20060118,000000,24.726,25.3378,24.6041,25.0172,14754804.109854,0
+MCD.US,D,20060119,000000,25.2405,25.2827,25.0242,25.1658,12718101.174214,0
+MCD.US,D,20060120,000000,25.1658,25.6791,25.093,25.6427,15995313.872751,0
+MCD.US,D,20060123,000000,25.6427,25.806,25.2139,25.5345,9712203.629301,0
+MCD.US,D,20060124,000000,25.6978,25.9664,25.5041,25.6348,13545761.446916,0
+MCD.US,D,20060125,000000,25.7401,25.8415,24.7045,25.1381,29392550.892554,0
+MCD.US,D,20060126,000000,25.3841,25.5276,24.8461,24.9808,17283236.275966,0
+MCD.US,D,20060127,000000,24.9808,25.1982,24.9671,25.0615,10286870.411154,0
+MCD.US,D,20060130,000000,24.9553,25.0783,24.905,25.0379,11194243.134556,0
+MCD.US,D,20060131,000000,25.0536,25.2051,24.9553,25.0309,9773320.9140455,0
+MCD.US,D,20060201,000000,25.0309,25.5345,25.0172,25.5041,10046464.166985,0
+MCD.US,D,20060202,000000,25.263,25.6004,25.1441,25.3448,7565436.5072692,0
+MCD.US,D,20060203,000000,25.3448,25.7971,25.3378,25.7185,9584095.3502753,0
+MCD.US,D,20060206,000000,25.7401,26.0549,25.6712,25.8355,10018488.553707,0
+MCD.US,D,20060207,000000,25.9574,26.105,25.7844,25.8779,6808962.2999145,0
+MCD.US,D,20060208,000000,26.1698,26.2762,25.926,25.9978,9012652.6523651,0
+MCD.US,D,20060209,000000,25.9664,26.0923,25.8965,25.9574,6838331.8643391,0
+MCD.US,D,20060210,000000,25.932,26.0706,25.8208,25.9801,8029331.4513835,0
+MCD.US,D,20060213,000000,26.0322,26.1621,25.8562,25.9978,4784567.0073313,0
+MCD.US,D,20060214,000000,25.9978,26.1354,25.7903,26.0066,7541383.4786188,0
+MCD.US,D,20060215,000000,25.926,25.932,25.5611,25.747,10726014.842675,0
+MCD.US,D,20060216,000000,25.7313,26.0195,25.6427,26.0066,5543137.7334785,0
+MCD.US,D,20060217,000000,26.0066,26.0549,25.747,25.7844,6716240.6552526,0
+MCD.US,D,20060221,000000,25.6585,25.7401,25.2769,25.4981,7342788.6516701,0
+MCD.US,D,20060222,000000,25.5611,25.7971,25.5424,25.7037,6046472.039361,0
+MCD.US,D,20060223,000000,25.5611,25.7313,25.3841,25.447,5247062.9165967,0
+MCD.US,D,20060224,000000,25.3772,25.4027,25.1588,25.271,6716941.1894175,0
+MCD.US,D,20060227,000000,25.2405,25.4086,25.1067,25.2051,5960744.5522037,0
+MCD.US,D,20060228,000000,25.2405,25.3615,24.9484,24.9621,7705152.9119281,0
+MCD.US,D,20060301,000000,25.0242,25.1528,24.6169,24.9758,8084019.8863096,0
+MCD.US,D,20060302,000000,24.9758,25.0172,24.8048,24.9808,6367860.6430421,0
+MCD.US,D,20060303,000000,24.8461,25.0703,24.7703,24.9217,7371319.4052297,0
+MCD.US,D,20060306,000000,24.7477,24.9985,24.7182,24.789,5796974.1021541,0
+MCD.US,D,20060307,000000,24.7045,24.8658,24.6169,24.7703,11107535.509612,0
+MCD.US,D,20060308,000000,24.789,24.9553,24.7773,24.7978,9214465.4628147,0
+MCD.US,D,20060309,000000,24.7546,24.8332,24.5903,24.6887,7006156.0585333,0
+MCD.US,D,20060310,000000,24.7418,25.0309,24.6966,24.7773,5581038.766957,0
+MCD.US,D,20060313,000000,24.6887,24.8107,24.3896,24.5392,8555331.9519526,0
+MCD.US,D,20060314,000000,24.435,24.6041,24.3956,24.494,7905842.2241885,0
+MCD.US,D,20060315,000000,24.4605,24.905,24.4477,24.8589,7322087.816259,0
+MCD.US,D,20060316,000000,24.8107,25.1264,24.8107,25.0703,7884725.5419363,0
+MCD.US,D,20060317,000000,25.1982,25.2051,25.0242,25.1007,8368761.0974779,0
+MCD.US,D,20060320,000000,24.9808,25.0783,24.789,24.8332,5571671.5372594,0
+MCD.US,D,20060321,000000,24.789,25.1264,24.789,24.9553,7972271.9777455,0
+MCD.US,D,20060322,000000,25.0456,25.1194,24.7546,24.8815,5899210.4038778,0
+MCD.US,D,20060323,000000,24.8893,24.8893,24.5706,24.6966,6225351.2523874,0
+MCD.US,D,20060324,000000,24.6966,24.9297,24.5963,24.8107,4512694.6799448,0
+MCD.US,D,20060327,000000,24.61,24.7773,24.5776,24.7045,4638279.409192,0
+MCD.US,D,20060328,000000,24.5706,24.8589,24.5107,24.5323,6188429.3399553,0
+MCD.US,D,20060329,000000,24.4537,24.7773,24.426,24.7418,3612723.8269657,0
+MCD.US,D,20060330,000000,24.6041,24.8815,24.4399,24.7045,5647050.640192,0
+MCD.US,D,20060331,000000,24.6041,24.7624,24.494,24.5706,5597261.8774589,0
+MCD.US,D,20060403,000000,24.6327,24.9621,24.6169,24.8332,8041643.1614028,0
+MCD.US,D,20060404,000000,24.9414,24.9621,24.7182,24.7851,5989977.873409,0
+MCD.US,D,20060405,000000,24.726,24.9484,24.6169,24.8893,7926260.4057564,0
+MCD.US,D,20060406,000000,24.6474,24.9621,24.6474,24.7418,5641455.5175366,0
+MCD.US,D,20060407,000000,24.7624,25.0172,24.6542,24.9414,6596660.7950592,0
+MCD.US,D,20060410,000000,25.0242,25.3448,24.9897,25.2769,8544422.3270035,0
+MCD.US,D,20060411,000000,25.3064,25.4313,25.1588,25.4204,7728230.8864939,0
+MCD.US,D,20060412,000000,25.2907,25.3171,25.0035,25.1588,8830702.8832021,0
+MCD.US,D,20060413,000000,25.3772,25.3772,24.8107,24.9217,14980390.345333,0
+MCD.US,D,20060417,000000,24.8658,24.905,24.3465,24.5392,8813219.0145513,0
+MCD.US,D,20060418,000000,24.5392,24.7978,24.3896,24.6542,7609632.1808276,0
+MCD.US,D,20060419,000000,24.548,24.9217,24.548,24.7045,4767087.2056423,0
+MCD.US,D,20060420,000000,24.7045,25.1067,24.7045,25.086,7001263.5035235,0
+MCD.US,D,20060421,000000,24.9414,25.0242,24.5706,24.7418,8839511.9223966,0
+MCD.US,D,20060424,000000,24.5619,24.6327,24.37,24.494,7953812.0382698,0
+MCD.US,D,20060425,000000,24.3552,24.435,24.1743,24.2039,9949117.3700501,0
+MCD.US,D,20060426,000000,24.2393,24.4035,24.1044,24.3896,5899486.9572781,0
+MCD.US,D,20060427,000000,24.2039,24.7773,24.2039,24.7546,6640300.3115957,0
+MCD.US,D,20060428,000000,24.7418,24.8264,24.5265,24.7182,6477786.552733,0
+MCD.US,D,20060501,000000,24.7703,24.8461,24.5323,24.5776,5595722.5324288,0
+MCD.US,D,20060502,000000,24.5963,24.6887,24.4684,24.6041,5531950.5383888,0
+MCD.US,D,20060503,000000,24.6542,24.9414,24.5392,24.9297,6255143.7808362,0
+MCD.US,D,20060504,000000,24.9297,25.086,24.8815,24.9217,6482126.000942,0
+MCD.US,D,20060505,000000,24.9414,25.2051,24.9217,25.1755,8888321.5640836,0
+MCD.US,D,20060508,000000,25.1755,25.3064,25.1658,25.3064,5648449.6750411,0
+MCD.US,D,20060509,000000,25.5276,25.6929,25.4313,25.6181,8297716.359052,0
+MCD.US,D,20060510,000000,25.568,25.7313,25.5188,25.7106,6715402.8611279,0
+MCD.US,D,20060511,000000,25.7037,25.7106,25.1835,25.2769,6871195.9656649,0
+MCD.US,D,20060512,000000,25.2907,25.4027,24.9376,24.9414,7548095.9990209,0
+MCD.US,D,20060515,000000,24.9414,25.0242,24.7477,25.0035,5686487.9684792,0
+MCD.US,D,20060516,000000,25.0615,25.1137,24.789,24.8107,4628911.1627541,0
+MCD.US,D,20060517,000000,24.6887,24.8539,24.6169,24.7123,9191800.2848685,0
+MCD.US,D,20060518,000000,24.905,25.0035,24.6041,24.6257,7480408.5375363,0
+MCD.US,D,20060519,000000,24.7773,24.8264,24.2914,24.4193,8732381.0321824,0
+MCD.US,D,20060522,000000,24.37,24.4113,23.9589,24.3308,10331903.878838,0
+MCD.US,D,20060523,000000,24.3308,24.4035,23.9746,23.9746,7172589.351802,0
+MCD.US,D,20060524,000000,24.0464,24.0818,23.4445,23.5596,13583103.273152,0
+MCD.US,D,20060525,000000,23.6973,23.7976,23.5124,23.7799,9962267.8909346,0
+MCD.US,D,20060526,000000,23.8458,23.8458,23.5124,23.5389,8615743.6188298,0
+MCD.US,D,20060530,000000,23.4514,23.6521,23.3235,23.3963,6282416.8264682,0
+MCD.US,D,20060531,000000,23.4377,23.7976,23.3963,23.7199,8495331.048214,0
+MCD.US,D,20060601,000000,23.5733,24.1231,23.5665,24.0818,9434311.1817539,0
+MCD.US,D,20060602,000000,23.9914,24.1536,23.774,23.9589,6179620.3007607,0
+MCD.US,D,20060605,000000,23.9589,23.9992,23.6521,23.7062,6107593.3910673,0
+MCD.US,D,20060606,000000,23.774,23.9914,23.4583,23.8183,8059122.9630919,0
+MCD.US,D,20060607,000000,23.953,24.1468,23.8114,23.8261,7091466.6821092,0
+MCD.US,D,20060608,000000,24.0042,24.1231,23.5813,24.0887,11795202.824254,0
+MCD.US,D,20060609,000000,24.0613,24.2254,23.8665,23.8665,5750820.1865032,0
+MCD.US,D,20060612,000000,23.953,24.0396,23.4741,23.5459,7444880.5762509,0
+MCD.US,D,20060613,000000,23.9304,23.9304,22.6862,22.8387,10647410.639059,0
+MCD.US,D,20060614,000000,22.879,23.5665,22.8594,23.4898,10937893.383506,0
+MCD.US,D,20060615,000000,23.5331,23.9746,23.3363,23.8458,9280057.422247,0
+MCD.US,D,20060616,000000,23.8183,23.8458,23.5528,23.6973,8414213.4622235,0
+MCD.US,D,20060619,000000,23.6747,23.774,23.4219,23.4898,5753340.6860603,0
+MCD.US,D,20060620,000000,23.597,23.6747,23.3826,23.5665,7120977.5734554,0
+MCD.US,D,20060621,000000,23.4898,23.9835,23.4898,23.8832,9665353.246447,0
+MCD.US,D,20060622,000000,23.7366,23.8832,23.2233,23.2734,7327963.5592767,0
+MCD.US,D,20060623,000000,23.2734,23.6029,23.238,23.3108,5271677.1859714,0
+MCD.US,D,20060626,000000,23.3108,23.4514,23.1869,23.3531,5323005.2937345,0
+MCD.US,D,20060627,000000,23.238,23.4445,23.2301,23.2458,6424640.5130585,0
+MCD.US,D,20060628,000000,23.238,23.3029,22.82,22.8594,11985263.131928,0
+MCD.US,D,20060629,000000,23.1682,24.0887,23.1682,23.9992,12723553.953207,0
+MCD.US,D,20060630,000000,24.1743,24.7418,24.0042,24.0239,11012295.398874,0
+MCD.US,D,20060703,000000,24.0957,24.3081,24.0042,24.2914,2467595.501729,0
+MCD.US,D,20060705,000000,23.9166,24.2254,23.8114,24.1389,6121579.6725955,0
+MCD.US,D,20060706,000000,24.1114,24.1959,23.9029,24.0887,5113646.2357201,0
+MCD.US,D,20060707,000000,23.9678,24.1044,23.659,23.7268,5718932.1560023,0
+MCD.US,D,20060710,000000,23.953,24.2313,23.8753,24.0818,5332377.6071343,0
+MCD.US,D,20060711,000000,24.1605,24.548,23.8114,24.5107,7942343.2060773,0
+MCD.US,D,20060712,000000,24.5834,24.6327,24.069,24.1743,7435236.793153,0
+MCD.US,D,20060713,000000,23.9914,24.0818,23.6521,23.7199,6179756.5439799,0
+MCD.US,D,20060714,000000,23.5665,23.6894,23.416,23.6236,6950355.309563,0
+MCD.US,D,20060717,000000,24.3081,24.9985,24.1605,24.8264,17962930.312058,0
+MCD.US,D,20060718,000000,25.0242,25.1381,24.7182,24.8893,11614229.125917,0
+MCD.US,D,20060719,000000,24.8893,25.1658,24.8107,25.093,7044477.0058145,0
+MCD.US,D,20060720,000000,24.9621,25.0242,24.6808,24.789,6988538.9968846,0
+MCD.US,D,20060721,000000,24.8264,24.8461,24.6327,24.8107,7966407.4188726,0
+MCD.US,D,20060724,000000,24.8048,24.9985,24.7182,24.913,5796412.8614298,0
+MCD.US,D,20060725,000000,25.0242,25.271,24.7773,24.8539,11447799.899609,0
+MCD.US,D,20060726,000000,24.6611,24.8589,24.5903,24.6327,9512075.5577649,0
+MCD.US,D,20060727,000000,24.8107,24.9897,24.6327,24.8332,7386007.2376632,0
+MCD.US,D,20060728,000000,24.8815,25.3113,24.7546,25.2336,7040561.5383701,0
+MCD.US,D,20060731,000000,25.2907,25.3841,25.1194,25.3064,5732225.0205488,0
+MCD.US,D,20060801,000000,25.1658,25.1902,24.9217,25.086,5474886.9977889,0
+MCD.US,D,20060802,000000,25.3841,25.5276,25.0112,25.447,7440265.591382,0
+MCD.US,D,20060803,000000,25.2769,25.7401,25.1324,25.627,7587531.2938271,0
+MCD.US,D,20060804,000000,25.7243,25.7844,25.1902,25.3171,7176084.9054436,0
+MCD.US,D,20060807,000000,25.2051,25.4263,25.1755,25.4086,3996065.476035,0
+MCD.US,D,20060808,000000,25.4086,25.5099,24.9897,25.1381,11643043.55006,0
+MCD.US,D,20060809,000000,25.3841,25.4027,24.494,24.5706,12444822.694796,0
+MCD.US,D,20060810,000000,24.4763,25.086,24.4684,24.9376,6296114.3537108,0
+MCD.US,D,20060811,000000,24.9376,24.9985,24.6681,24.8048,3493988.8780801,0
+MCD.US,D,20060814,000000,25.0615,25.1007,24.7851,24.8264,4958545.5314244,0
+MCD.US,D,20060815,000000,25.1528,25.4313,24.9758,25.3841,6427578.8929375,0
+MCD.US,D,20060816,000000,25.447,25.7313,25.3319,25.7185,6171506.7120288,0
+MCD.US,D,20060817,000000,25.7401,25.9181,25.685,25.9113,5795157.1869831,0
+MCD.US,D,20060818,000000,25.9113,25.9113,25.6791,25.8699,4577442.7448097,0
+MCD.US,D,20060821,000000,25.8148,25.8148,25.4687,25.5345,4720097.5293476,0
+MCD.US,D,20060822,000000,25.5345,25.747,25.3319,25.453,4672545.5955881,0
+MCD.US,D,20060823,000000,25.4263,25.5572,25.2139,25.447,5420765.9040299,0
+MCD.US,D,20060824,000000,25.447,25.6585,25.1381,25.6585,6043679.0533652,0
+MCD.US,D,20060825,000000,25.4687,25.5188,25.1381,25.1902,4286263.5331588,0
+MCD.US,D,20060828,000000,25.1324,25.6929,25.1264,25.6004,5183848.0963191,0
+MCD.US,D,20060829,000000,25.6004,25.8482,25.5483,25.7971,4133963.9487825,0
+MCD.US,D,20060830,000000,25.863,25.8817,25.6004,25.8482,4123195.6507551,0
+MCD.US,D,20060831,000000,25.8562,25.8779,25.5769,25.6712,3550211.574334,0
+MCD.US,D,20060901,000000,25.9181,26.3125,25.747,26.283,9633610.6098294,0
+MCD.US,D,20060905,000000,26.1354,26.283,26.0401,26.2052,5459784.3352546,0
+MCD.US,D,20060906,000000,25.9918,26.1561,25.863,25.8965,7317337.6049112,0
+MCD.US,D,20060907,000000,25.8276,26.1778,25.7774,26.1148,5764806.4680314,0
+MCD.US,D,20060908,000000,26.2339,26.821,25.9918,26.8151,11818555.31874,0
+MCD.US,D,20060911,000000,26.8859,26.9921,26.5289,26.5407,15664561.089594,0
+MCD.US,D,20060912,000000,26.7394,27.3797,26.7089,27.3157,27086486.978421,0
+MCD.US,D,20060913,000000,27.0275,27.2361,27.0275,27.0571,17844469.883093,0
+MCD.US,D,20060914,000000,26.9203,27.0511,26.4777,26.6932,13565339.800879,0
+MCD.US,D,20060915,000000,26.8505,27.0511,26.6489,26.9774,18307255.563384,0
+MCD.US,D,20060918,000000,26.9774,26.9921,26.6725,26.7551,6856792.8205551,0
+MCD.US,D,20060919,000000,26.8358,26.9577,26.6932,26.8712,7423903.1874394,0
+MCD.US,D,20060920,000000,26.8997,27.121,26.8997,27.0118,8765672.164494,0
+MCD.US,D,20060921,000000,27.0846,27.4712,27.0275,27.4151,11813799.00695,0
+MCD.US,D,20060922,000000,27.3797,27.5517,27.2214,27.3206,7725568.0432747,0
+MCD.US,D,20060925,000000,27.3157,27.8586,27.2291,27.778,21776625.088388,0
+MCD.US,D,20060926,000000,27.6068,27.9492,27.5656,27.9285,10489657.258948,0
+MCD.US,D,20060927,000000,28.194,28.6445,28.194,28.4518,19986349.533816,0
+MCD.US,D,20060928,000000,28.4301,28.553,28.0514,28.3092,10431620.697744,0
+MCD.US,D,20060929,000000,28.2785,28.5146,27.9639,27.9717,16655011.674559,0
+MCD.US,D,20061002,000000,27.9717,28.4369,27.8507,28.2511,19870127.967305,0
+MCD.US,D,20061003,000000,28.3307,28.6386,28.3307,28.371,47517012.792208,0
+MCD.US,D,20061004,000000,28.4792,28.6662,28.3857,28.6002,74140021.690095,0
+MCD.US,D,20061005,000000,28.5727,28.6386,28.3651,28.4585,120563782.28792,0
+MCD.US,D,20061006,000000,28.5727,28.8029,28.2304,28.6799,29658273.973745,0
+MCD.US,D,20061009,000000,28.7074,29.1018,28.6002,29.0093,20674990.885804,0
+MCD.US,D,20061010,000000,28.9612,29.2287,28.9198,29.1983,11147810.632023,0
+MCD.US,D,20061011,000000,29.037,29.5189,29.028,29.4942,14917593.405378,0
+MCD.US,D,20061012,000000,29.9585,30.3588,29.8907,30.1955,26591259.144087,0
+MCD.US,D,20061013,000000,29.9585,30.1876,29.9231,30.109,33874048.925499,0
+MCD.US,D,20061016,000000,29.9821,30.226,29.8227,30.1168,17413862.004329,0
+MCD.US,D,20061017,000000,29.9152,30.0096,29.6447,29.7451,13752747.432738,0
+MCD.US,D,20061018,000000,30.0253,30.0951,29.4785,29.6516,21383492.228856,0
+MCD.US,D,20061019,000000,29.6241,29.6516,28.6002,29.1539,28375390.536162,0
+MCD.US,D,20061020,000000,29.385,29.6516,29.1619,29.6516,17859300.059188,0
+MCD.US,D,20061023,000000,29.5798,30.288,29.5651,30.1315,17584766.922062,0
+MCD.US,D,20061024,000000,29.9585,30.3588,29.9152,30.2113,15864268.230586,0
+MCD.US,D,20061025,000000,30.2043,30.3745,29.8099,30.0313,12229166.96322,0
+MCD.US,D,20061026,000000,29.9752,30.1395,29.7529,30.109,8828606.3644094,0
+MCD.US,D,20061027,000000,29.9024,29.9821,29.6113,29.6516,10111213.248591,0
+MCD.US,D,20061030,000000,29.6585,30.0037,29.4736,29.9752,12441609.794997,0
+MCD.US,D,20061031,000000,30.1611,30.2043,29.7451,29.9752,13940571.928178,0
+MCD.US,D,20061101,000000,30.1395,30.1395,29.867,29.9299,9287327.1164115,0
+MCD.US,D,20061102,000000,29.8386,30.1011,29.7608,30.0667,11265571.543566,0
+MCD.US,D,20061103,000000,30.0667,30.1011,29.4677,29.4864,10298899.467331,0
+MCD.US,D,20061106,000000,29.7097,29.9585,29.4864,29.9074,11036210.150823,0
+MCD.US,D,20061107,000000,29.9074,30.0883,29.7883,29.7883,23125667.826568,0
+MCD.US,D,20061108,000000,29.7608,30.2113,29.5651,30.0529,10553295.04325,0
+MCD.US,D,20061109,000000,30.0529,30.1168,29.9299,30.0951,10468116.595932,0
+MCD.US,D,20061110,000000,30.1011,30.1876,30.0096,30.0096,12024562.183515,0
+MCD.US,D,20061113,000000,29.4618,29.7451,29.206,29.6821,14197486.986913,0
+MCD.US,D,20061114,000000,29.7451,29.7736,29.2287,29.5119,11556750.755217,0
+MCD.US,D,20061115,000000,29.4471,29.8149,29.3113,29.385,13947706.395864,0
+MCD.US,D,20061116,000000,29.5306,29.8817,29.3595,29.7952,10738876.609274,0
+MCD.US,D,20061117,000000,29.7952,29.9024,29.5189,29.9024,8574352.1154121,0
+MCD.US,D,20061120,000000,29.8758,30.0313,29.7815,29.9516,10872301.424074,0
+MCD.US,D,20061121,000000,30.0185,30.2113,29.9673,30.0736,11682758.448487,0
+MCD.US,D,20061122,000000,30.0736,30.2113,29.8523,30.1395,6518906.5864526,0
+MCD.US,D,20061124,000000,29.9368,30.2182,29.7952,29.9457,2601995.3706137,0
+MCD.US,D,20061127,000000,30.0313,30.0804,29.3516,29.385,10037088.803364,0
+MCD.US,D,20061128,000000,29.3192,29.6516,29.1667,29.6034,9254601.2917859,0
+MCD.US,D,20061129,000000,29.7097,29.9899,29.6516,29.9231,10124219.392333,0
+MCD.US,D,20061130,000000,29.9899,30.1168,29.7097,30.0096,8810841.8753965,0
+MCD.US,D,20061201,000000,30.1611,30.2182,29.8149,30.0883,8729027.8222027,0
+MCD.US,D,20061204,000000,30.0667,30.5093,30.0313,30.3873,7231746.3609732,0
+MCD.US,D,20061205,000000,30.5624,31.0522,30.3962,30.5692,9284946.9270353,0
+MCD.US,D,20061206,000000,30.7099,30.7463,30.4178,30.7188,7853675.30556,0
+MCD.US,D,20061207,000000,30.7463,31.0522,30.7188,30.9469,7930038.6132411,0
+MCD.US,D,20061208,000000,31.118,31.3827,30.9253,31.2893,10085616.807949,0
+MCD.US,D,20061211,000000,31.1053,31.3108,31.0118,31.1594,6448143.4851294,0
+MCD.US,D,20061212,000000,31.0994,31.1594,30.6096,30.7768,7483061.213351,0
+MCD.US,D,20061213,000000,30.8889,31.2362,30.8456,31.1662,6893157.5592248,0
+MCD.US,D,20061214,000000,31.1122,31.4199,31.0197,31.241,6460167.4576034,0
+MCD.US,D,20061215,000000,31.241,31.4289,30.8289,31.0375,10341827.265558,0
+MCD.US,D,20061218,000000,30.9892,31.2813,30.9253,31.0916,7267404.4650353,0
+MCD.US,D,20061219,000000,31.0916,31.4623,30.9184,31.4545,8258974.4812275,0
+MCD.US,D,20061220,000000,31.4623,31.6344,31.2744,31.3611,8070867.3319442,0
+MCD.US,D,20061221,000000,31.4623,31.6039,31.2666,31.3688,7679137.5742234,0
+MCD.US,D,20061222,000000,31.3688,31.4476,31.118,31.1515,4729049.9289445,0
+MCD.US,D,20061226,000000,31.2213,31.4032,31.1053,31.3257,3088970.3227748,0
+MCD.US,D,20061227,000000,31.4289,31.72,31.3344,31.6954,5302307.5085447,0
+MCD.US,D,20061228,000000,31.7042,31.9118,31.4731,31.72,4724289.5501924,0
+MCD.US,D,20061229,000000,31.5823,31.9472,31.5341,31.6954,4491571.89725,0
+MCD.US,D,20070103,000000,31.2125,31.7318,31.1053,31.3688,10280855.374697,0
+MCD.US,D,20070104,000000,31.2813,31.3611,30.6519,31.1308,13328426.06013,0
+MCD.US,D,20070105,000000,31.0305,31.3344,30.9892,31.1308,7657461.6847279,0
+MCD.US,D,20070108,000000,31.1053,31.3531,30.9253,31.2539,6347302.1512929,0
+MCD.US,D,20070109,000000,31.3611,31.5695,31.1662,31.3108,9372502.5135085,0
+MCD.US,D,20070110,000000,31.302,31.6688,31.0767,31.6492,8601620.0773419,0
+MCD.US,D,20070111,000000,31.6177,31.8912,31.5401,31.8253,7687391.4731363,0
+MCD.US,D,20070112,000000,31.9403,31.9472,31.5253,31.6177,9470817.247345,0
+MCD.US,D,20070116,000000,31.72,31.9276,31.5823,31.8685,7520963.2635699,0
+MCD.US,D,20070117,000000,31.8685,32.2205,31.7387,32.0799,12864387.755613,0
+MCD.US,D,20070118,000000,32.0859,32.1704,31.8321,31.8822,6013328.3344135,0
+MCD.US,D,20070119,000000,31.9403,32.1046,31.6747,32.0377,7156221.8641573,0
+MCD.US,D,20070122,000000,32.0308,32.0308,31.6039,31.7121,6657917.3732443,0
+MCD.US,D,20070123,000000,31.8518,32.1784,31.7465,32.0702,8107374.4142758,0
+MCD.US,D,20070124,000000,31.7839,31.8056,31.4889,31.5745,14556631.23019,0
+MCD.US,D,20070125,000000,31.4476,31.5558,30.6754,30.7463,14275102.91882,0
+MCD.US,D,20070126,000000,30.7463,30.8073,30.4178,30.6941,11414236.280859,0
+MCD.US,D,20070129,000000,30.5909,31.2125,30.5692,30.9125,11554928.756343,0
+MCD.US,D,20070130,000000,31.0916,31.3531,31.0916,31.295,8137022.5655817,0
+MCD.US,D,20070131,000000,31.295,31.776,31.2125,31.7121,10280574.754334,0
+MCD.US,D,20070201,000000,31.6492,31.8321,31.6039,31.8056,8512532.2630218,0
+MCD.US,D,20070202,000000,31.8056,31.9904,31.7613,31.8458,6606871.9193242,0
+MCD.US,D,20070205,000000,31.7918,31.9679,31.6747,31.838,4924143.101809,0
+MCD.US,D,20070206,000000,31.962,32.0799,31.7692,32.0121,5617404.5223671,0
+MCD.US,D,20070207,000000,31.9984,32.0928,31.7918,31.9767,4701913.1265319,0
+MCD.US,D,20070208,000000,31.9767,32.0622,31.5607,31.7121,8417011.5319214,0
+MCD.US,D,20070209,000000,31.7987,32.1046,31.7613,31.8607,6918187.6754405,0
+MCD.US,D,20070212,000000,31.8193,32.1046,31.7465,31.9826,7887617.1517551,0
+MCD.US,D,20070213,000000,32.0702,32.1527,31.9679,32.1046,7147744.282347,0
+MCD.US,D,20070214,000000,32.138,32.2118,31.9679,32.1921,7497614.8360462,0
+MCD.US,D,20070215,000000,32.1046,32.3484,32.0622,32.1617,5772221.5560793,0
+MCD.US,D,20070216,000000,32.1784,32.4459,32.0799,32.4075,9519343.2184485,0
+MCD.US,D,20070220,000000,32.2963,32.8216,32.2118,32.7478,9820735.5878452,0
+MCD.US,D,20070221,000000,32.7035,32.977,32.7035,32.8698,7861511.3241511,0
+MCD.US,D,20070222,000000,32.7842,32.9543,32.7556,32.9269,6718614.744186,0
+MCD.US,D,20070223,000000,32.9269,33.0428,32.7694,32.9002,5395174.5470899,0
+MCD.US,D,20070226,000000,32.8933,32.9987,32.7192,32.7478,8258587.103119,0
+MCD.US,D,20070227,000000,32.5629,32.7124,31.4623,31.7918,13482410.38342,0
+MCD.US,D,20070228,000000,31.8607,31.8607,31.0197,31.241,16363833.479648,0
+MCD.US,D,20070301,000000,31.0994,31.776,30.702,31.5341,15006148.447705,0
+MCD.US,D,20070302,000000,31.5341,31.7987,31.1968,31.2282,9018244.7247994,0
+MCD.US,D,20070305,000000,31.0767,31.2666,30.64,30.6814,9604548.1010184,0
+MCD.US,D,20070306,000000,30.8692,30.9253,30.2526,30.8152,10217924.225002,0
+MCD.US,D,20070307,000000,30.6863,30.9332,30.4955,30.8152,8377435.9269341,0
+MCD.US,D,20070308,000000,31.4623,31.5745,31.0305,31.2046,9582002.8984445,0
+MCD.US,D,20070309,000000,31.3167,31.8134,31.302,31.5695,8693641.1878388,0
+MCD.US,D,20070312,000000,31.5341,32.0986,31.5253,31.9403,10253443.035624,0
+MCD.US,D,20070313,000000,31.9049,31.9118,31.0522,31.0916,12045544.65603,0
+MCD.US,D,20070314,000000,31.1515,31.3688,30.7886,31.2125,9194182.5077255,0
+MCD.US,D,20070315,000000,31.1053,31.2813,31.0305,31.0846,7923464.3695394,0
+MCD.US,D,20070316,000000,30.3873,31.2666,30.3873,31.0916,13724771.81946,0
+MCD.US,D,20070319,000000,31.2125,31.6344,31.2125,31.3688,6962238.9718561,0
+MCD.US,D,20070320,000000,31.4289,31.7121,31.2744,31.6817,5495729.1601215,0
+MCD.US,D,20070321,000000,31.656,31.962,31.3344,31.8989,6361845.6065837,0
+MCD.US,D,20070322,000000,31.8518,31.9403,31.7269,31.8134,8727950.0773335,0
+MCD.US,D,20070323,000000,32.1784,32.2756,31.7042,32.2118,8448160.3921206,0
+MCD.US,D,20070326,000000,32.5274,32.5274,31.9276,32.2619,7412965.0937581,0
+MCD.US,D,20070327,000000,32.0859,32.312,32.0445,32.2028,6604912.6604913,0
+MCD.US,D,20070328,000000,32.0702,32.2028,31.7918,32.0535,8367224.8026692,0
+MCD.US,D,20070329,000000,32.3838,32.3898,31.9343,32.0859,7353898.5744863,0
+MCD.US,D,20070330,000000,32.138,32.3711,31.9679,32.2118,6670784.2235452,0
+MCD.US,D,20070402,000000,31.664,32.2756,31.6492,32.0445,6516527.413817,0
+MCD.US,D,20070403,000000,32.1784,32.4242,32.132,32.3632,8063276.3477998,0
+MCD.US,D,20070404,000000,32.2028,32.5274,32.2028,32.3417,4493525.0556401,0
+MCD.US,D,20070405,000000,32.3484,32.7556,32.2679,32.734,6810920.5420069,0
+MCD.US,D,20070409,000000,32.856,33.3429,32.7556,33.2405,11086931.264542,0
+MCD.US,D,20070410,000000,33.0832,33.1924,32.9326,33.1166,7773483.9701126,0
+MCD.US,D,20070411,000000,33.1166,33.4215,33.0635,33.2091,12078163.722908,0
+MCD.US,D,20070412,000000,33.2405,33.6064,32.9987,33.3429,7960098.5444262,0
+MCD.US,D,20070413,000000,33.749,34.2654,33.5159,34.0638,13333397.920894,0
+MCD.US,D,20070416,000000,34.0795,34.3923,33.9064,34.3923,13491924.02374,0
+MCD.US,D,20070417,000000,34.3569,35.1289,34.3569,35.0413,20041058.303552,0
+MCD.US,D,20070418,000000,34.8437,35.0099,34.7296,34.948,9414488.8100852,0
+MCD.US,D,20070419,000000,35.0345,35.0345,34.5536,34.8772,9177817.0535615,0
+MCD.US,D,20070420,000000,35.4888,35.5352,34.0864,34.5782,17596519.424839,0
+MCD.US,D,20070423,000000,34.6077,34.8929,34.4867,34.7788,9531179.0939408,0
+MCD.US,D,20070424,000000,34.6361,34.7926,34.413,34.6578,9264355.899592,0
+MCD.US,D,20070425,000000,34.8299,35.0021,34.5536,34.7739,9768561.5520337,0
+MCD.US,D,20070426,000000,34.8772,35.3295,34.8437,35.2036,9579319.7204164,0
+MCD.US,D,20070427,000000,34.8929,35.1073,34.8211,35.0021,5619330.2287654,0
+MCD.US,D,20070430,000000,34.9293,34.9647,34.5074,34.5202,11490419.625482,0
+MCD.US,D,20070501,000000,34.4729,35.1801,34.4729,35.1378,9105018.4378721,0
+MCD.US,D,20070502,000000,35.2715,35.7948,35.2146,35.7683,13113917.211773,0
+MCD.US,D,20070503,000000,35.7515,35.7683,35.4515,35.6856,11131507.199027,0
+MCD.US,D,20070504,000000,35.7299,35.7604,35.43,35.6925,6847966.496773,0
+MCD.US,D,20070507,000000,35.6925,35.7515,35.3365,35.3946,11433869.538806,0
+MCD.US,D,20070508,000000,35.3572,35.6444,35.25,35.2637,6587738.8976755,0
+MCD.US,D,20070509,000000,35.3158,35.7152,35.2146,35.6364,8814265.2404667,0
+MCD.US,D,20070510,000000,35.5429,35.8351,35.4888,35.7515,17434101.239578,0
+MCD.US,D,20070511,000000,35.609,36.2934,35.4515,36.2148,14397686.23028,0
+MCD.US,D,20070514,000000,36.1812,36.3584,36.0957,36.2009,10357578.608494,0
+MCD.US,D,20070515,000000,36.2934,37.094,36.2009,36.6593,13742399.048513,0
+MCD.US,D,20070516,000000,36.6741,37.2445,36.2797,37.1609,15457865.891539,0
+MCD.US,D,20070517,000000,36.8973,37.3754,36.8285,37.3674,18648786.811973,0
+MCD.US,D,20070518,000000,37.4816,37.4816,37.0507,37.4186,18789546.392326,0
+MCD.US,D,20070521,000000,37.4186,37.4186,37.1747,37.3754,16550858.817101,0
+MCD.US,D,20070522,000000,37.275,37.5976,37.1451,37.5386,13872937.337197,0
+MCD.US,D,20070523,000000,37.4323,37.5386,36.7154,36.8757,9882648.9803563,0
+MCD.US,D,20070524,000000,37.035,37.2318,36.2797,36.439,11380075.835469,0
+MCD.US,D,20070525,000000,36.4253,36.6741,36.2737,36.3928,6957069.863446,0
+MCD.US,D,20070529,000000,36.4095,36.4095,35.8509,36.1882,9012546.9113591,0
+MCD.US,D,20070530,000000,36.0603,36.1234,35.602,35.9167,11312470.72996,0
+MCD.US,D,20070531,000000,36.2148,36.3445,35.9668,36.1448,11074880.856818,0
+MCD.US,D,20070601,000000,36.1518,36.6298,36.1448,36.4321,5423188.7965046,0
+MCD.US,D,20070604,000000,36.4321,36.615,36.0731,36.5364,6882664.7978573,0
+MCD.US,D,20070605,000000,36.5364,36.6101,36.0603,36.3584,8402816.8186024,0
+MCD.US,D,20070606,000000,36.3584,36.378,36.0879,36.2089,10446573.899433,0
+MCD.US,D,20070607,000000,36.2383,36.8098,35.903,35.903,11598109.722939,0
+MCD.US,D,20070608,000000,36.4607,36.8098,36.1518,36.7616,16753962.887912,0
+MCD.US,D,20070611,000000,36.8019,36.9101,36.4527,36.6445,8526361.9665219,0
+MCD.US,D,20070612,000000,36.7665,37.2533,36.7154,36.8098,12086312.897555,0
+MCD.US,D,20070613,000000,36.7557,37.34,36.6445,37.3193,10423506.092272,0
+MCD.US,D,20070614,000000,37.2533,37.5622,37.0183,37.3595,7127091.2337366,0
+MCD.US,D,20070615,000000,37.5317,37.6094,37.275,37.3016,8971410.6097925,0
+MCD.US,D,20070618,000000,37.2318,37.5454,36.9593,37.4668,8182084.5019972,0
+MCD.US,D,20070619,000000,37.3595,37.8081,37.3193,37.5238,8401418.8004939,0
+MCD.US,D,20070620,000000,37.4756,37.517,36.6819,36.7016,10622572.686787,0
+MCD.US,D,20070621,000000,36.6947,36.7301,36.2089,36.5157,6955909.7626009,0
+MCD.US,D,20070622,000000,36.439,36.5295,35.7683,36.0515,14670050.660042,0
+MCD.US,D,20070625,000000,36.1812,37.0743,35.8882,36.6819,15144691.533893,0
+MCD.US,D,20070626,000000,36.8216,37.1393,36.6101,37.0015,11995171.267541,0
+MCD.US,D,20070627,000000,36.8589,36.9367,36.6033,36.7075,11803394.702,0
+MCD.US,D,20070628,000000,36.7223,36.8019,36.3181,36.3584,7684850.6387704,0
+MCD.US,D,20070629,000000,36.6219,36.7301,36.0879,36.2934,9191234.9771823,0
+MCD.US,D,20070702,000000,36.6033,36.7557,36.3318,36.738,16495152.624992,0
+MCD.US,D,20070703,000000,36.7822,37.2239,36.7075,36.7557,6754453.8280469,0
+MCD.US,D,20070705,000000,36.7557,37.0862,36.5364,36.615,8669378.7106573,0
+MCD.US,D,20070706,000000,36.7154,36.9101,36.4685,36.7734,8225886.6970043,0
+MCD.US,D,20070709,000000,36.7822,36.7891,36.3318,36.5669,6989724.5162406,0
+MCD.US,D,20070710,000000,36.378,36.5452,35.9286,35.9935,9099367.3944922,0
+MCD.US,D,20070711,000000,35.9167,36.378,35.9167,36.265,6024377.252803,0
+MCD.US,D,20070712,000000,36.4685,36.9367,36.1075,36.9297,9213721.2088107,0
+MCD.US,D,20070713,000000,36.9878,37.5386,36.7557,37.1187,9750872.3018136,0
+MCD.US,D,20070716,000000,37.5907,37.5907,37.0507,37.2533,8608643.7203193,0
+MCD.US,D,20070717,000000,37.1944,37.4668,37.1825,37.2947,7673953.2147066,0
+MCD.US,D,20070718,000000,37.3458,37.7775,37.1264,37.3241,7114219.2997334,0
+MCD.US,D,20070719,000000,37.6733,37.7057,37.2947,37.6596,4688607.0443597,0
+MCD.US,D,20070720,000000,37.7057,38.0549,37.1451,37.2445,10479695.236091,0
+MCD.US,D,20070723,000000,37.6448,37.8022,37.101,37.5386,7594066.9013921,0
+MCD.US,D,20070724,000000,36.9661,37.7411,36.8157,36.8589,9997384.0723406,0
+MCD.US,D,20070725,000000,36.9033,37.1825,36.3181,36.439,12173532.959683,0
+MCD.US,D,20070726,000000,36.2148,36.4931,34.9361,35.3946,24108970.726222,0
+MCD.US,D,20070727,000000,35.1801,35.4151,34.6578,34.8643,15754791.720171,0
+MCD.US,D,20070730,000000,34.9017,34.9795,34.3569,34.5987,11878814.474551,0
+MCD.US,D,20070731,000000,34.6441,34.9647,34.2201,34.227,11885310.429238,0
+MCD.US,D,20070801,000000,34.0913,34.586,33.9634,34.5122,17374221.327952,0
+MCD.US,D,20070802,000000,34.3766,35.2342,34.3696,35.0276,17002123.811437,0
+MCD.US,D,20070803,000000,35.063,35.3295,34.6509,34.6922,10437139.564867,0
+MCD.US,D,20070806,000000,34.5122,35.4151,34.5074,35.3639,13977758.193125,0
+MCD.US,D,20070807,000000,35.0345,35.9668,35.0345,35.5577,10183732.260659,0
+MCD.US,D,20070808,000000,35.5813,36.4685,34.5536,35.9591,14300581.417571,0
+MCD.US,D,20070809,000000,35.3946,37.094,35.0413,35.6993,18473642.086592,0
+MCD.US,D,20070810,000000,35.5018,35.6993,34.7443,35.3295,11840578.933466,0
+MCD.US,D,20070813,000000,35.5272,35.7446,34.7513,34.8299,9501303.1927757,0
+MCD.US,D,20070814,000000,34.7591,34.8299,33.8779,34.3923,14014972.926805,0
+MCD.US,D,20070815,000000,34.4651,34.8585,33.9634,34.0087,11479471.364396,0
+MCD.US,D,20070816,000000,33.4992,34.5713,33.3507,34.3696,15260842.945314,0
+MCD.US,D,20070817,000000,35.1505,35.1801,33.8434,34.0146,16995019.845964,0
+MCD.US,D,20070820,000000,34.1296,34.8368,34.0795,34.5269,7193283.0700301,0
+MCD.US,D,20070821,000000,34.6922,34.9204,34.3627,34.6578,7805425.887857,0
+MCD.US,D,20070822,000000,34.7296,35.3572,34.7217,35.2961,8910973.524404,0
+MCD.US,D,20070823,000000,35.5125,35.7761,35.3946,35.6444,9322847.9605138,0
+MCD.US,D,20070824,000000,35.6728,36.079,35.4888,35.8351,8179118.6701263,0
+MCD.US,D,20070827,000000,35.7515,36.1518,35.3158,35.3709,6338925.2267864,0
+MCD.US,D,20070828,000000,35.2342,35.4604,34.6785,34.7788,8074507.2627287,0
+MCD.US,D,20070829,000000,34.8211,35.2567,34.4444,35.1722,9440747.1487556,0
+MCD.US,D,20070830,000000,34.9942,35.1879,34.7739,34.9165,5749716.0063825,0
+MCD.US,D,20070831,000000,35.2342,35.422,35.1201,35.2146,5711105.2880752,0
+MCD.US,D,20070904,000000,35.1289,35.602,35.0867,35.5046,7566976.8690397,0
+MCD.US,D,20070905,000000,35.3041,35.7515,35.0236,35.2086,5797116.445816,0
+MCD.US,D,20070906,000000,35.1801,35.6581,34.9017,35.5813,8192687.0713326,0
+MCD.US,D,20070907,000000,35.3946,35.4515,35.0345,35.2086,8137191.3444952,0
+MCD.US,D,20070910,000000,35.3856,36.1961,35.3856,35.8587,12501049.458011,0
+MCD.US,D,20070911,000000,36.4744,37.5701,36.4173,37.0095,22073534.649173,0
+MCD.US,D,20070912,000000,37.094,37.1451,36.5836,36.6101,10747128.474706,0
+MCD.US,D,20070913,000000,37.6733,39.0945,37.6526,38.824,28123007.089579,0
+MCD.US,D,20070914,000000,38.5398,39.6906,37.9763,39.6492,21826692.438002,0
+MCD.US,D,20070917,000000,39.5381,39.6433,38.711,39.071,16388898.165039,0
+MCD.US,D,20070918,000000,39.3059,39.4643,39.0493,39.3403,15543865.865134,0
+MCD.US,D,20070919,000000,39.2204,39.848,39.1486,39.6198,16561446.13533,0
+MCD.US,D,20070920,000000,39.6128,39.7791,39.1743,39.2321,11518848.704998,0
+MCD.US,D,20070921,000000,39.6689,39.6689,39.1122,39.181,14370769.043804,0
+MCD.US,D,20070924,000000,39.2391,39.6128,39.1202,39.2982,6590091.6350597,0
+MCD.US,D,20070925,000000,39.181,39.2548,38.532,38.7198,18975110.673763,0
+MCD.US,D,20070926,000000,38.8604,39.2695,38.7552,39.181,10781781.02247,0
+MCD.US,D,20070927,000000,39.2047,39.2902,38.6539,39.0129,9440608.8720553,0
+MCD.US,D,20070928,000000,38.9411,39.2548,38.6903,38.9441,9189986.4199189,0
+MCD.US,D,20071001,000000,39.1486,40.199,39.0887,40.0495,11530033.866606,0
+MCD.US,D,20071002,000000,40.2984,40.3583,39.8145,40.0073,10947120.303022,0
+MCD.US,D,20071003,000000,40.0073,40.2128,39.7112,40.1195,8061501.118987,0
+MCD.US,D,20071004,000000,40.199,40.3191,39.9345,40.0702,6812739.4906587,0
+MCD.US,D,20071005,000000,40.0918,40.441,39.9896,40.3052,8423163.8283395,0
+MCD.US,D,20071008,000000,40.1195,40.7213,40.0574,40.6653,5895433.2131334,0
+MCD.US,D,20071009,000000,40.7695,41.0852,40.5443,41.0282,9034331.592082,0
+MCD.US,D,20071010,000000,40.8777,41.1344,40.2443,40.7754,9151948.1264808,0
+MCD.US,D,20071011,000000,40.978,41.0567,40.0073,40.2217,11132010.485546,0
+MCD.US,D,20071012,000000,40.6505,41.0154,40.1706,40.7695,17565797.595626,0
+MCD.US,D,20071015,000000,40.9642,41.0085,39.9896,40.1774,13154940.655151,0
+MCD.US,D,20071016,000000,40.2217,40.7912,40.0702,40.62,13392754.211192,0
+MCD.US,D,20071017,000000,40.9131,40.9642,40.3643,40.7282,7665853.8603411,0
+MCD.US,D,20071018,000000,40.68,40.8304,40.5246,40.6053,5183950.7871038,0
+MCD.US,D,20071019,000000,40.4194,40.8089,40.2678,40.3436,12498099.893988,0
+MCD.US,D,20071022,000000,40.0624,40.2296,39.7624,40.0574,16749942.696202,0
+MCD.US,D,20071023,000000,40.1843,40.7341,39.8194,40.7341,12582999.754424,0
+MCD.US,D,20071024,000000,40.6721,40.9348,40.207,40.863,11538283.698557,0
+MCD.US,D,20071025,000000,40.863,41.6704,40.7144,41.5219,10989917.958472,0
+MCD.US,D,20071026,000000,41.5642,41.8721,41.1865,41.8081,8156518.5635683,0
+MCD.US,D,20071029,000000,41.7727,42.5655,41.7727,42.3137,8802170.0961617,0
+MCD.US,D,20071030,000000,42.0648,42.5508,41.9153,42.3137,6368699.4539072,0
+MCD.US,D,20071031,000000,42.3501,42.7956,42.0648,42.7149,10716221.598732,0
+MCD.US,D,20071101,000000,42.4356,42.6884,42.0727,42.1838,9681853.9270897,0
+MCD.US,D,20071102,000000,42.3284,42.5074,41.8287,42.1995,10719718.169114,0
+MCD.US,D,20071105,000000,42.1838,42.8271,42.0147,42.6657,9824583.9504204,0
+MCD.US,D,20071106,000000,42.6952,42.8467,42.467,42.7149,10523320.518261,0
+MCD.US,D,20071107,000000,42.5949,42.8034,41.6487,41.7422,13554267.497459,0
+MCD.US,D,20071108,000000,42.3364,42.6087,42.0511,42.4513,24393063.256988,0
+MCD.US,D,20071109,000000,42.1838,42.3795,41.5425,41.6941,13971743.156667,0
+MCD.US,D,20071112,000000,42.3658,42.3658,41.8367,41.8553,23109824.976991,0
+MCD.US,D,20071113,000000,41.8287,41.8287,40.5895,40.8304,23609589.507179,0
+MCD.US,D,20071114,000000,41.157,41.2573,40.4558,40.5443,11545057.223386,0
+MCD.US,D,20071115,000000,40.4617,40.9702,40.2128,40.8855,12169753.735457,0
+MCD.US,D,20071116,000000,41.1068,41.7147,41.1068,41.5642,17413141.135354,0
+MCD.US,D,20071119,000000,41.3872,42.1514,41.3872,41.9025,14767567.25263,0
+MCD.US,D,20071120,000000,41.9025,42.0511,41.4019,41.814,13161971.415312,0
+MCD.US,D,20071121,000000,41.5495,41.7569,40.9859,40.9927,12756268.593689,0
+MCD.US,D,20071123,000000,41.3419,41.4717,40.9642,41.2711,6557176.6967117,0
+MCD.US,D,20071126,000000,41.3566,41.3566,40.5757,40.6269,14641224.035013,0
+MCD.US,D,20071127,000000,40.7538,41.3124,40.68,41.0852,10512860.292588,0
+MCD.US,D,20071128,000000,41.1865,41.6153,41.0567,41.4501,15282220.929861,0
+MCD.US,D,20071129,000000,41.2377,41.7569,41.1649,41.7225,9090311.28737,0
+MCD.US,D,20071130,000000,42.1838,42.6146,41.6153,41.8081,16686525.544577,0
+MCD.US,D,20071203,000000,41.7943,43.1507,41.5425,42.7789,14615420.17932,0
+MCD.US,D,20071204,000000,42.6087,43.2342,42.5074,42.9235,13048285.599464,0
+MCD.US,D,20071205,000000,42.4995,42.8034,42.23,42.5508,13262097.980617,0
+MCD.US,D,20071206,000000,42.7642,43.1811,42.2459,43.1025,8989310.3252842,0
+MCD.US,D,20071207,000000,43.2225,43.4506,42.8575,43.0178,8498928.2759,0
+MCD.US,D,20071210,000000,43.6149,44.4332,43.4044,44.2649,12287562.4338,0
+MCD.US,D,20071211,000000,44.2247,45.398,44.1548,45.1403,18142180.635346,0
+MCD.US,D,20071212,000000,45.4758,45.5386,43.6906,44.0889,14264959.916164,0
+MCD.US,D,20071213,000000,43.9601,44.5099,43.6906,43.9817,10813196.268665,0
+MCD.US,D,20071214,000000,43.7653,44.3289,43.6975,43.7299,9507266.3754715,0
+MCD.US,D,20071217,000000,43.6149,43.6149,42.6952,42.7306,10191753.32601,0
+MCD.US,D,20071218,000000,43.1192,43.2509,42.5655,42.7789,10048875.875315,0
+MCD.US,D,20071219,000000,42.8714,42.9736,42.0058,42.0786,8643810.7387475,0
+MCD.US,D,20071220,000000,42.3,42.3,41.636,42.0363,9141701.4163003,0
+MCD.US,D,20071221,000000,42.3284,43.0789,42.1838,42.9235,13710355.456724,0
+MCD.US,D,20071224,000000,43.0178,43.2509,42.9018,43.127,4092325.3774372,0
+MCD.US,D,20071226,000000,42.9096,43.2589,42.7642,42.8183,4602457.6099187,0
+MCD.US,D,20071227,000000,42.6451,42.8467,42.3,42.3205,5859026.7881057,0
+MCD.US,D,20071228,000000,42.7306,42.7493,42.3067,42.5448,7652417.6353923,0
+MCD.US,D,20071231,000000,42.7021,42.8575,42.0648,42.1248,5976159.3540537,0
+MCD.US,D,20080102,000000,42.5281,42.5281,41.395,41.5425,10990114.189378,0
+MCD.US,D,20080103,000000,41.7569,42.0432,41.2848,41.4226,9060590.9474929,0
+MCD.US,D,20080104,000000,40.9927,41.0931,40.3505,40.7912,13547911.852952,0
+MCD.US,D,20080107,000000,41.0154,41.6487,40.6653,41.4924,15057402.333416,0
+MCD.US,D,20080108,000000,41.7855,41.931,40.7282,40.8167,14098328.35851,0
+MCD.US,D,20080109,000000,40.8,41.1344,40.1125,41.0931,16223231.494064,0
+MCD.US,D,20080110,000000,41.2504,41.8229,40.7282,41.5946,15058122.18565,0
+MCD.US,D,20080111,000000,40.6869,40.6869,38.1238,38.8398,46446266.147529,0
+MCD.US,D,20080114,000000,39.2481,39.546,38.412,39.2982,18086223.308348,0
+MCD.US,D,20080115,000000,38.891,39.4643,38.2104,38.4425,14135028.621526,0
+MCD.US,D,20080116,000000,38.1897,38.4876,37.34,37.4756,18520050.187354,0
+MCD.US,D,20080117,000000,37.6596,37.9231,37.1264,37.1678,18010773.033584,0
+MCD.US,D,20080118,000000,37.5022,38.1002,37.3674,37.4668,16438982.799241,0
+MCD.US,D,20080122,000000,35.3041,37.6162,35.3041,37.5022,23612100.856074,0
+MCD.US,D,20080123,000000,36.923,37.929,36.3859,37.9025,26791910.836951,0
+MCD.US,D,20080124,000000,38.4689,38.7494,37.8887,38.6126,14411760.968227,0
+MCD.US,D,20080125,000000,38.9411,39.1486,38.6058,38.6814,17779838.743378,0
+MCD.US,D,20080128,000000,36.5364,36.7734,35.2961,36.5157,69505543.873418,0
+MCD.US,D,20080129,000000,36.7734,36.7734,35.8017,36.2875,28927336.219346,0
+MCD.US,D,20080130,000000,36.3525,37.0183,36.3258,36.4744,19011581.153438,0
+MCD.US,D,20080131,000000,35.9286,38.3126,35.8262,38.3126,25637913.484833,0
+MCD.US,D,20080201,000000,38.3727,38.8752,37.7855,38.769,16302558.600135,0
+MCD.US,D,20080204,000000,38.7768,38.8172,38.108,38.524,8499056.3851956,0
+MCD.US,D,20080205,000000,38.1651,38.9676,37.8081,38.4966,18774998.870074,0
+MCD.US,D,20080206,000000,38.7494,38.7494,38.2752,38.4178,16271846.938327,0
+MCD.US,D,20080207,000000,38.1651,39.2264,38.108,38.9411,15701445.38263,0
+MCD.US,D,20080208,000000,39.2548,40.3358,39.189,39.7849,18097331.197683,0
+MCD.US,D,20080211,000000,39.848,40.2758,39.4643,40.026,8258158.0386522,0
+MCD.US,D,20080212,000000,40.2905,40.6269,39.9826,40.3052,13295413.5147,0
+MCD.US,D,20080213,000000,40.8089,40.8089,39.9345,40.499,10823288.434299,0
+MCD.US,D,20080214,000000,40.5895,40.5895,39.6837,39.7397,7846110.7566672,0
+MCD.US,D,20080215,000000,39.5764,39.662,39.2144,39.5381,9749569.8573067,0
+MCD.US,D,20080219,000000,39.9148,40.0347,39.6837,39.8086,10983150.534088,0
+MCD.US,D,20080220,000000,39.5194,40.3269,39.3336,40.1843,11198869.303569,0
+MCD.US,D,20080221,000000,40.2443,40.2905,39.4122,39.4939,8061741.0697315,0
+MCD.US,D,20080222,000000,39.5764,39.8194,38.891,39.8194,8339610.1322484,0
+MCD.US,D,20080225,000000,39.7624,40.1549,39.4122,40.0771,7323569.2070838,0
+MCD.US,D,20080226,000000,39.8145,40.6269,39.8145,40.3643,13071770.270207,0
+MCD.US,D,20080227,000000,40.199,40.7538,39.3964,39.5617,19320749.55374,0
+MCD.US,D,20080228,000000,39.3256,39.3964,38.824,39.0571,9747041.2238259,0
+MCD.US,D,20080229,000000,38.824,39.1576,38.5694,38.6903,10434273.37356,0
+MCD.US,D,20080303,000000,38.5978,39.1418,37.6596,38.0117,10457648.236335,0
+MCD.US,D,20080304,000000,37.8238,38.347,37.6242,38.347,11031369.449576,0
+MCD.US,D,20080305,000000,38.4876,38.7336,38.0874,38.5694,9912432.358141,0
+MCD.US,D,20080306,000000,38.356,38.7552,37.8887,37.9231,9115970.7659197,0
+MCD.US,D,20080307,000000,37.576,37.7411,37.1825,37.3754,11262469.468475,0
+MCD.US,D,20080310,000000,39.0768,39.1329,37.8484,38.4689,24614288.692708,0
+MCD.US,D,20080311,000000,39.181,39.181,38.2172,38.7926,13049561.608719,0
+MCD.US,D,20080312,000000,38.9441,39.0631,38.3273,38.3943,10360242.468453,0
+MCD.US,D,20080313,000000,38.1847,39.4122,38.1847,39.2481,16745462.937813,0
+MCD.US,D,20080314,000000,39.4555,39.4555,38.4335,39.1683,14369943.450564,0
+MCD.US,D,20080317,000000,38.1651,39.181,37.9025,38.8113,14727989.614162,0
+MCD.US,D,20080318,000000,38.8113,39.6689,38.6215,39.2204,14567449.348499,0
+MCD.US,D,20080319,000000,39.3336,39.6749,38.3206,38.3697,12223901.264468,0
+MCD.US,D,20080320,000000,38.5771,39.1576,38.3697,38.9135,18286583.196705,0
+MCD.US,D,20080324,000000,39.0277,40.0417,38.8998,39.8754,11012175.423501,0
+MCD.US,D,20080325,000000,39.8086,40.4046,39.5854,40.1843,10569853.678097,0
+MCD.US,D,20080326,000000,39.9208,40.2551,39.4722,39.7575,7329573.0593973,0
+MCD.US,D,20080327,000000,39.9208,40.199,39.6276,39.6492,11466135.796751,0
+MCD.US,D,20080328,000000,39.8194,39.9984,39.4939,39.6689,6683377.5706673,0
+MCD.US,D,20080331,000000,39.726,40.0417,39.726,39.8754,8778851.1541109,0
+MCD.US,D,20080401,000000,40.0702,40.7912,40.0417,40.6938,18655863.325453,0
+MCD.US,D,20080402,000000,40.7912,40.9298,40.3052,40.5158,11712586.562851,0
+MCD.US,D,20080403,000000,40.3583,40.6505,39.8754,40.2128,9491082.9178468,0
+MCD.US,D,20080404,000000,40.199,40.2758,39.6128,39.84,10376671.977266,0
+MCD.US,D,20080407,000000,40.0574,40.2128,39.6492,39.7929,9432879.6112107,0
+MCD.US,D,20080408,000000,39.6276,40.0624,39.6128,39.9522,6844250.3104554,0
+MCD.US,D,20080409,000000,39.8892,40.1125,39.606,39.8548,10750248.851125,0
+MCD.US,D,20080410,000000,39.7486,40.1932,39.7486,39.9345,9458088.6737443,0
+MCD.US,D,20080411,000000,39.6198,39.9345,39.4251,39.6128,7456248.7511396,0
+MCD.US,D,20080414,000000,39.6749,39.905,39.4939,39.7112,5430720.8097033,0
+MCD.US,D,20080415,000000,39.8892,40.14,39.7998,40.0131,9308211.9818427,0
+MCD.US,D,20080416,000000,40.263,40.8994,39.8273,40.8855,10406970.842454,0
+MCD.US,D,20080417,000000,40.8374,41.0567,40.6574,40.9927,7543849.074192,0
+MCD.US,D,20080418,000000,41.157,41.8081,41.1501,41.6851,9457769.4172454,0
+MCD.US,D,20080421,000000,41.8947,41.9586,41.5081,41.9517,8641552.5582246,0
+MCD.US,D,20080422,000000,41.4285,42.0215,41.0567,41.7225,15266376.046804,0
+MCD.US,D,20080423,000000,41.5425,42.4995,41.5425,41.9645,12327202.093435,0
+MCD.US,D,20080424,000000,41.9389,42.8183,41.6783,42.6029,10065596.171894,0
+MCD.US,D,20080425,000000,42.7238,42.8851,42.3745,42.6657,11145844.256007,0
+MCD.US,D,20080428,000000,42.7238,42.8929,42.3284,42.6087,10774951.576917,0
+MCD.US,D,20080429,000000,42.294,43.2589,42.294,43.0435,10939086.020045,0
+MCD.US,D,20080430,000000,42.9018,43.3287,42.5732,43.0435,11848278.708839,0
+MCD.US,D,20080501,000000,42.5732,43.5657,42.4356,43.5608,9725785.2481332,0
+MCD.US,D,20080502,000000,43.547,43.789,43.4733,43.5805,10283992.018961,0
+MCD.US,D,20080505,000000,43.5873,43.606,43.1192,43.5244,7425331.7077613,0
+MCD.US,D,20080506,000000,43.3364,43.4044,42.9667,43.2509,7197592.0160257,0
+MCD.US,D,20080507,000000,43.3364,43.3896,42.7435,42.7642,3902163.3957194,0
+MCD.US,D,20080508,000000,42.7091,42.7562,42.0363,42.7366,11171133.641036,0
+MCD.US,D,20080509,000000,42.23,42.6029,42.23,42.3588,7299478.5590371,0
+MCD.US,D,20080512,000000,42.4022,43.6453,42.4022,43.5244,8766406.2510935,0
+MCD.US,D,20080513,000000,43.547,44.1617,43.4428,43.7378,9232030.6707009,0
+MCD.US,D,20080514,000000,43.8676,43.9758,43.0956,43.2165,11975037.773298,0
+MCD.US,D,20080515,000000,43.1891,43.5313,42.6579,43.5175,8542842.3123559,0
+MCD.US,D,20080516,000000,43.5244,43.5805,43.0956,43.2824,7959001.4814887,0
+MCD.US,D,20080519,000000,43.4428,43.5244,43.1891,43.2225,6887161.8408349,0
+MCD.US,D,20080520,000000,43.1025,43.2225,42.287,42.6727,12053425.411199,0
+MCD.US,D,20080521,000000,42.7366,42.8714,41.7639,42.0284,10968110.90946,0
+MCD.US,D,20080522,000000,42.0058,42.3745,41.7727,41.8494,7147897.8101538,0
+MCD.US,D,20080523,000000,41.7382,41.7382,40.978,41.279,8081876.5974564,0
+MCD.US,D,20080527,000000,41.3793,41.8022,41.1501,41.5495,8245870.7304034,0
+MCD.US,D,20080528,000000,41.7382,42.2232,41.7225,41.9645,7666225.987343,0
+MCD.US,D,20080529,000000,41.9714,42.7867,41.9153,42.5281,6302439.4960041,0
+MCD.US,D,20080530,000000,42.5732,42.6451,42.0432,42.4149,7177520.5429485,0
+MCD.US,D,20080602,000000,42.2743,42.3205,41.5219,41.8632,6895126.9854621,0
+MCD.US,D,20080603,000000,41.9714,42.1248,40.9062,41.157,12851121.326318,0
+MCD.US,D,20080604,000000,41.0636,41.9153,41.0636,41.458,10624145.584252,0
+MCD.US,D,20080605,000000,41.4423,41.8287,41.3065,41.5081,10790933.719934,0
+MCD.US,D,20080606,000000,41.2573,41.3419,40.6426,40.7213,10301278.639967,0
+MCD.US,D,20080609,000000,41.7382,42.5871,41.4717,42.4081,16318707.488585,0
+MCD.US,D,20080610,000000,42.1908,43.1968,42.1908,42.7366,12701526.271519,0
+MCD.US,D,20080611,000000,42.5074,42.7366,41.931,42.0058,9249037.6880841,0
+MCD.US,D,20080612,000000,42.1701,42.7956,42.1317,42.4306,8756595.7225631,0
+MCD.US,D,20080613,000000,42.6234,43.1369,42.473,42.8644,7039825.4182896,0
+MCD.US,D,20080616,000000,42.4995,43.1192,42.467,42.8575,6322328.972542,0
+MCD.US,D,20080617,000000,43.0956,43.1369,42.2369,42.3364,7419777.2547234,0
+MCD.US,D,20080618,000000,42.1514,42.473,41.5081,41.6223,8738991.8785402,0
+MCD.US,D,20080619,000000,41.5219,42.1651,41.3793,41.8947,8475723.2087787,0
+MCD.US,D,20080620,000000,41.6567,41.8287,41.0085,41.0429,14582466.604836,0
+MCD.US,D,20080623,000000,41.2917,41.5081,40.7144,40.7606,9832490.124102,0
+MCD.US,D,20080624,000000,41.1501,41.3351,40.1008,40.7695,13562304.830657,0
+MCD.US,D,20080625,000000,41.0006,41.7491,40.5974,41.5081,11599831.06451,0
+MCD.US,D,20080626,000000,41.101,41.5425,40.3358,40.3643,14636821.548897,0
+MCD.US,D,20080627,000000,40.4902,40.8914,39.4476,40.3987,19861313.844409,0
+MCD.US,D,20080630,000000,40.5443,41.0636,39.6974,40.199,17148498.849255,0
+MCD.US,D,20080701,000000,39.9522,41.0085,39.7191,40.9642,16907108.400337,0
+MCD.US,D,20080702,000000,41.0429,41.7786,40.8855,41.0636,13796374.748388,0
+MCD.US,D,20080703,000000,41.1649,41.3872,40.2296,40.8914,8160194.0802683,0
+MCD.US,D,20080707,000000,41.0567,41.4787,40.499,41.0154,11204824.352342,0
+MCD.US,D,20080708,000000,41.2573,41.9448,40.9927,41.8425,13580891.862689,0
+MCD.US,D,20080709,000000,41.9714,42.5448,41.6704,42.3658,14768004.451022,0
+MCD.US,D,20080710,000000,42.287,42.4022,41.5721,41.7855,12216186.23799,0
+MCD.US,D,20080711,000000,41.3872,41.7295,40.8914,40.9859,13706771.446664,0
+MCD.US,D,20080714,000000,41.4088,41.8287,41.1206,41.5357,9845790.1058315,0
+MCD.US,D,20080715,000000,41.1275,42.5163,40.9927,41.8721,13392876.220045,0
+MCD.US,D,20080716,000000,41.8425,43.1437,41.6153,43.0178,14284641.977652,0
+MCD.US,D,20080717,000000,42.7562,43.5992,42.1908,43.1654,13260374.605567,0
+MCD.US,D,20080718,000000,43.1968,43.6149,42.8398,43.2165,10150644.476435,0
+MCD.US,D,20080721,000000,43.1594,43.547,42.3205,42.7238,12032640.186331,0
+MCD.US,D,20080722,000000,42.7091,43.3287,42.5448,42.9874,13456581.109215,0
+MCD.US,D,20080723,000000,43.7496,43.7653,41.8425,42.6579,21040870.017771,0
+MCD.US,D,20080724,000000,41.9714,42.3658,41.4717,41.7382,11804061.683731,0
+MCD.US,D,20080725,000000,41.8947,42.8929,41.7225,41.9389,11116989.162247,0
+MCD.US,D,20080728,000000,41.9714,42.2459,41.2573,41.3194,10171991.958767,0
+MCD.US,D,20080729,000000,41.7422,42.9018,41.4501,42.6884,14185715.16607,0
+MCD.US,D,20080730,000000,42.9018,43.4566,42.832,43.2225,10814700.027781,0
+MCD.US,D,20080731,000000,43.0435,43.5992,42.6795,42.7493,9733999.4941688,0
+MCD.US,D,20080801,000000,42.7789,43.2676,42.4995,42.7366,10024158.915156,0
+MCD.US,D,20080804,000000,42.7867,43.5873,42.7366,43.2963,8474206.2320384,0
+MCD.US,D,20080805,000000,43.4289,44.624,43.3828,44.5689,18649095.901067,0
+MCD.US,D,20080806,000000,44.2649,44.6298,43.9149,44.4332,13551518.231302,0
+MCD.US,D,20080807,000000,44.3289,45.0912,43.8411,44.2335,17592212.512325,0
+MCD.US,D,20080808,000000,44.4391,47.3641,44.0112,46.9559,38509969.496865,0
+MCD.US,D,20080811,000000,46.5065,47.908,46.3118,47.1575,20657083.036388,0
+MCD.US,D,20080812,000000,46.6254,46.7838,45.4905,45.7176,18385268.024063,0
+MCD.US,D,20080813,000000,45.7698,45.8278,44.2886,44.8885,17313109.12691,0
+MCD.US,D,20080814,000000,44.7971,45.9704,44.3289,45.4758,13001752.439628,0
+MCD.US,D,20080815,000000,45.8553,46.0118,45.2092,45.4974,7229932.4960236,0
+MCD.US,D,20080818,000000,45.6842,45.9271,45.0764,45.2564,9724670.9006081,0
+MCD.US,D,20080819,000000,45.0479,45.0626,44.5099,44.6565,7894009.3989176,0
+MCD.US,D,20080820,000000,44.7911,44.8098,44.3043,44.6368,6470281.9915263,0
+MCD.US,D,20080821,000000,44.2817,44.9397,44.2649,44.5522,7181862.0246384,0
+MCD.US,D,20080822,000000,44.8256,45.6921,44.8256,45.3459,7847161.0495444,0
+MCD.US,D,20080825,000000,45.1964,45.1964,44.2649,44.3899,8387651.1181608,0
+MCD.US,D,20080826,000000,44.383,44.5246,43.7653,44.4253,7757720.4262908,0
+MCD.US,D,20080827,000000,44.7529,44.7529,43.8805,44.3899,6755442.099757,0
+MCD.US,D,20080828,000000,44.5777,45.0095,44.1253,44.9682,8058985.7031321,0
+MCD.US,D,20080829,000000,44.8748,45.0026,44.1931,44.3289,8329255.6475812,0
+MCD.US,D,20080902,000000,44.6121,45.9704,44.6121,44.981,13508306.762491,0
+MCD.US,D,20080903,000000,45.1403,45.1541,43.7585,44.1342,14132152.262813,0
+MCD.US,D,20080904,000000,43.9817,44.0044,42.8714,42.9166,10851575.170151,0
+MCD.US,D,20080905,000000,42.7493,43.2342,42.5871,43.1192,12465787.882722,0
+MCD.US,D,20080908,000000,43.8007,44.6899,43.5657,44.6298,14589921.345762,0
+MCD.US,D,20080909,000000,45.0479,46.2252,45.039,45.1806,20236637.478347,0
+MCD.US,D,20080910,000000,45.3164,45.5967,44.7529,45.1886,12144648.380449,0
+MCD.US,D,20080911,000000,44.7332,46.2203,44.5168,46.1622,15666666.759051,0
+MCD.US,D,20080912,000000,45.8485,46.3866,45.4541,45.8042,13110739.89789,0
+MCD.US,D,20080915,000000,45.571,46.3866,45.1049,45.5653,15849053.726603,0
+MCD.US,D,20080916,000000,45.398,46.5339,45.1246,45.9704,21859587.041541,0
+MCD.US,D,20080917,000000,45.6705,46.3502,44.6121,44.7066,18691245.892855,0
+MCD.US,D,20080918,000000,45.3164,45.9271,44.3978,45.7324,18430890.184462,0
+MCD.US,D,20080919,000000,46.233,46.8134,45.4758,45.7472,19450077.921297,0
+MCD.US,D,20080922,000000,45.461,46.3048,44.4873,44.74,16987218.396549,0
+MCD.US,D,20080923,000000,44.7833,46.1209,43.8411,44.1725,16016123.499389,0
+MCD.US,D,20080924,000000,44.3289,44.7971,43.4044,43.9217,12433229.820269,0
+MCD.US,D,20080925,000000,44.1784,44.8305,44.1784,44.5246,12475347.276363,0
+MCD.US,D,20080926,000000,44.3673,45.2878,44.3673,45.1886,11574394.252117,0
+MCD.US,D,20080929,000000,45.1108,45.3911,42.8034,43.0178,17279610.579547,0
+MCD.US,D,20080930,000000,43.8264,44.141,42.8183,44.1184,18099511.089192,0
+MCD.US,D,20081001,000000,43.7427,45.7747,43.5175,45.5189,17316088.176407,0
+MCD.US,D,20081002,000000,45.5032,45.6921,43.7378,44.2482,15251455.380808,0
+MCD.US,D,20081003,000000,44.9751,45.0164,42.9166,43.0651,15466395.327111,0
+MCD.US,D,20081006,000000,42.1769,42.7867,39.6492,40.863,22476761.707818,0
+MCD.US,D,20081007,000000,42.1435,42.1435,37.7057,39.3059,21458200.283096,0
+MCD.US,D,20081008,000000,38.0835,39.9208,38.0756,38.1897,29005006.038496,0
+MCD.US,D,20081009,000000,39.3256,39.8322,37.2386,37.2386,24081209.645178,0
+MCD.US,D,20081010,000000,35.782,41.3124,32.7389,38.1484,46273375.53571,0
+MCD.US,D,20081013,000000,39.5538,41.1993,39.1486,40.9348,20268058.824986,0
+MCD.US,D,20081014,000000,42.4149,42.7867,39.071,40.0574,23452432.95371,0
+MCD.US,D,20081015,000000,39.3139,40.1008,36.6947,36.8589,18280830.479281,0
+MCD.US,D,20081016,000000,37.1944,39.5194,36.3258,38.9411,24153817.113664,0
+MCD.US,D,20081017,000000,38.2546,40.1332,37.6094,38.4689,16184229.330687,0
+MCD.US,D,20081020,000000,39.2321,40.6574,38.8113,40.6426,12420157.588398,0
+MCD.US,D,20081021,000000,40.3269,41.4166,39.1576,39.4181,15125319.578241,0
+MCD.US,D,20081022,000000,39.4418,40.1706,38.3273,38.7404,25103007.354728,0
+MCD.US,D,20081023,000000,39.606,40.263,37.5907,39.7397,18677016.610362,0
+MCD.US,D,20081024,000000,37.4756,39.006,36.9661,37.9369,18789557.576471,0
+MCD.US,D,20081027,000000,38.2301,38.8309,36.923,37.0095,16887351.100057,0
+MCD.US,D,20081028,000000,37.7264,40.562,37.3458,40.4852,18894311.32753,0
+MCD.US,D,20081029,000000,40.4852,42.8575,40.0495,40.8855,24961634.679888,0
+MCD.US,D,20081030,000000,42.1582,42.5448,40.6505,41.3793,15549493.523484,0
+MCD.US,D,20081031,000000,41.3872,41.6783,40.3583,41.4226,15611709.904647,0
+MCD.US,D,20081103,000000,41.7639,42.1386,40.4617,40.7754,10854908.045322,0
+MCD.US,D,20081104,000000,41.3065,41.6419,40.3191,41.3124,14826335.866953,0
+MCD.US,D,20081105,000000,41.1275,41.5151,39.8627,40.0417,11835646.72558,0
+MCD.US,D,20081106,000000,39.6837,40.6505,38.2104,38.7336,15513803.900468,0
+MCD.US,D,20081107,000000,38.5614,39.9345,38.5614,39.662,12029372.382549,0
+MCD.US,D,20081110,000000,40.863,41.5425,39.9689,40.3859,12481653.100588,0
+MCD.US,D,20081111,000000,40.3191,40.7606,39.7712,40.2491,12692909.396268,0
+MCD.US,D,20081112,000000,39.6198,40.2217,38.4335,38.6274,15299056.118109,0
+MCD.US,D,20081113,000000,38.7198,40.2551,37.1825,40.2217,21929923.111878,0
+MCD.US,D,20081114,000000,39.5617,41.6851,39.0631,40.1332,17972884.200992,0
+MCD.US,D,20081117,000000,39.9689,40.8374,39.6837,39.7624,15769013.885482,0
+MCD.US,D,20081118,000000,39.3403,40.9219,39.181,40.4046,18033734.082999,0
+MCD.US,D,20081119,000000,40.2217,41.4285,39.5126,39.6433,22577574.572922,0
+MCD.US,D,20081120,000000,39.1329,40.2551,37.5976,37.8317,22213095.492544,0
+MCD.US,D,20081121,000000,38.3785,39.4792,36.5747,39.4318,28928637.647112,0
+MCD.US,D,20081124,000000,39.7112,40.3987,39.3256,39.6906,18838551.248177,0
+MCD.US,D,20081125,000000,40.3987,40.8374,39.2047,40.62,20641535.04154,0
+MCD.US,D,20081126,000000,39.7998,41.5081,39.5381,41.4019,13115279.643967,0
+MCD.US,D,20081128,000000,41.2052,42.1701,40.8,42.0058,5477305.8233018,0
+MCD.US,D,20081201,000000,41.5219,41.9979,40.0347,40.1626,15491728.43198,0
+MCD.US,D,20081202,000000,40.6653,41.2917,39.6433,40.7912,14287118.757371,0
+MCD.US,D,20081203,000000,40.5826,42.7789,40.3987,42.5802,18816447.310956,0
+MCD.US,D,20081204,000000,42.3588,44.3899,42.0215,43.5037,23769833.901375,0
+MCD.US,D,20081205,000000,42.9736,44.9476,41.8632,44.8452,24954107.750392,0
+MCD.US,D,20081208,000000,45.2958,45.754,43.1891,43.5608,23710102.433854,0
+MCD.US,D,20081209,000000,43.3454,43.5942,42.2065,42.6727,18823724.122303,0
+MCD.US,D,20081210,000000,43.0572,44.2817,42.7306,44.0889,15958585.141004,0
+MCD.US,D,20081211,000000,43.6906,44.6475,43.3454,43.5244,16292810.092772,0
+MCD.US,D,20081212,000000,42.6313,43.7427,42.5575,43.3227,13744414.22807,0
+MCD.US,D,20081215,000000,43.3227,43.7811,42.9018,43.3955,11138906.019228,0
+MCD.US,D,20081216,000000,43.7172,45.0479,43.5548,44.9889,18863077.061134,0
+MCD.US,D,20081217,000000,44.7666,45.4678,44.4588,44.7833,15200727.149906,0
+MCD.US,D,20081218,000000,45.0626,45.0626,43.547,43.8264,15925591.913641,0
+MCD.US,D,20081219,000000,44.1725,44.4509,43.0178,43.132,22329663.767546,0
+MCD.US,D,20081222,000000,43.132,43.9011,42.953,43.9011,12677447.824357,0
+MCD.US,D,20081223,000000,44.0309,44.4588,43.2676,43.3671,10039554.398937,0
+MCD.US,D,20081224,000000,43.7811,44.0889,43.4369,43.8184,3607229.361614,0
+MCD.US,D,20081226,000000,43.9758,44.0241,43.4959,43.6621,3370514.9019917,0
+MCD.US,D,20081229,000000,43.606,43.8805,42.7493,43.1742,8091835.5700918,0
+MCD.US,D,20081230,000000,43.5244,44.1548,43.1891,44.148,8105416.1721834,0
+MCD.US,D,20081231,000000,44.0732,44.6121,43.847,44.4666,8713596.7525056,0
+MCD.US,D,20090102,000000,44.6073,45.8553,44.4735,45.582,12100811.616268,0
+MCD.US,D,20090105,000000,45.2328,45.6478,44.9682,45.4471,10757978.111968,0
+MCD.US,D,20090106,000000,45.754,46.0904,44.208,44.4332,15183483.232,0
+MCD.US,D,20090107,000000,44.2817,44.74,43.5037,43.789,11062836.549534,0
+MCD.US,D,20090108,000000,43.4959,43.4959,42.6884,43.2746,13121409.572096,0
+MCD.US,D,20090109,000000,43.4112,43.5805,42.7956,42.953,10000583.754513,0
+MCD.US,D,20090112,000000,42.9736,43.7811,42.7238,43.0178,12143384.572079,0
+MCD.US,D,20090113,000000,43.127,43.4733,42.0579,42.4149,12702026.507817,0
+MCD.US,D,20090114,000000,41.8367,41.9153,40.3358,40.9927,21453737.809293,0
+MCD.US,D,20090115,000000,40.8994,41.8947,40.4331,41.458,17015025.230914,0
+MCD.US,D,20090116,000000,41.9979,42.8851,41.8553,42.6657,17404826.232015,0
+MCD.US,D,20090120,000000,42.6087,42.7562,40.6938,40.8089,16586618.595207,0
+MCD.US,D,20090121,000000,41.458,42.1435,40.8688,41.9714,14351032.078332,0
+MCD.US,D,20090122,000000,41.5219,42.5201,41.2504,41.9851,15340879.736215,0
+MCD.US,D,20090123,000000,40.9298,41.9851,40.5757,41.3635,11773150.740795,0
+MCD.US,D,20090126,000000,40.9219,41.9517,40.3643,41.7569,19715474.628805,0
+MCD.US,D,20090127,000000,42.0432,42.3441,41.6851,41.8425,13974829.98065,0
+MCD.US,D,20090128,000000,42.6884,42.6884,41.6941,42.3284,15538247.357449,0
+MCD.US,D,20090129,000000,42.0284,42.23,41.4855,41.5721,13193108.074625,0
+MCD.US,D,20090130,000000,41.8287,41.992,41.0213,41.4855,13501753.870339,0
+MCD.US,D,20090202,000000,41.1993,41.7855,41.0774,41.4019,10657145.928797,0
+MCD.US,D,20090203,000000,41.6783,42.294,40.8914,42.1022,11334135.435311,0
+MCD.US,D,20090204,000000,42.3067,42.7366,41.1138,41.3715,12961136.709168,0
+MCD.US,D,20090205,000000,41.1138,41.8868,40.8089,41.7295,15476976.544898,0
+MCD.US,D,20090206,000000,41.5563,42.4229,41.5563,41.8022,15088476.971563,0
+MCD.US,D,20090209,000000,42.2065,42.4937,41.5081,42.1995,17284563.122244,0
+MCD.US,D,20090210,000000,42.1838,42.1995,40.6721,40.9564,18631822.497688,0
+MCD.US,D,20090211,000000,41.1068,41.3635,40.4902,40.8167,13397553.226081,0
+MCD.US,D,20090212,000000,40.6053,40.7912,39.7791,40.7282,17896948.941036,0
+MCD.US,D,20090213,000000,40.8,41.1796,40.5384,40.62,9757237.0969843,0
+MCD.US,D,20090217,000000,39.9689,40.3358,39.5126,39.8145,13627133.218017,0
+MCD.US,D,20090218,000000,40.0417,40.441,39.7191,40.3358,13271489.612084,0
+MCD.US,D,20090219,000000,39.9826,40.8374,39.546,39.546,13320278.918962,0
+MCD.US,D,20090220,000000,39.2391,39.4939,38.649,39.0197,18938162.326078,0
+MCD.US,D,20090223,000000,39.1486,39.606,38.3864,38.5173,15183739.450591,0
+MCD.US,D,20090224,000000,38.769,39.2835,38.5546,39.1576,15248609.524309,0
+MCD.US,D,20090225,000000,38.8998,39.4318,38.5546,38.8172,16023695.165466,0
+MCD.US,D,20090226,000000,38.9815,39.1035,37.2239,37.3241,14225022.35158,0
+MCD.US,D,20090227,000000,36.8757,37.8405,36.8216,37.3595,18715828.643277,0
+MCD.US,D,20090302,000000,37.0409,37.6311,36.6682,37.0743,18523708.419466,0
+MCD.US,D,20090303,000000,37.2819,38.3057,37.2819,37.4884,20766694.773283,0
+MCD.US,D,20090304,000000,37.9674,38.3943,37.3891,38.0038,16249689.113861,0
+MCD.US,D,20090305,000000,37.4392,37.5386,36.0653,36.3662,21729923.149638,0
+MCD.US,D,20090306,000000,36.6377,37.3193,36.3928,37.2672,25436608.027865,0
+MCD.US,D,20090309,000000,36.9593,38.2261,36.6888,37.4108,25068142.308211,0
+MCD.US,D,20090310,000000,37.7737,38.2546,37.2318,37.6094,24243960.304563,0
+MCD.US,D,20090311,000000,37.5454,37.8563,36.2473,36.4872,23250996.337224,0
+MCD.US,D,20090312,000000,36.7468,37.4884,36.1154,37.3016,21400736.146761,0
+MCD.US,D,20090313,000000,37.6596,37.8799,37.0862,37.452,15880258.507527,0
+MCD.US,D,20090316,000000,37.6448,37.8484,36.8589,36.9593,13822270.110721,0
+MCD.US,D,20090317,000000,36.9661,38.3943,36.7223,38.356,19100643.549246,0
+MCD.US,D,20090318,000000,38.2104,39.7191,38.1966,39.6276,18039858.927426,0
+MCD.US,D,20090319,000000,39.7397,39.9266,38.824,39.1202,14484083.74939,0
+MCD.US,D,20090320,000000,38.9509,39.4939,37.8563,38.0402,19292976.27181,0
+MCD.US,D,20090323,000000,38.59,39.4476,37.9674,39.4418,15170526.90854,0
+MCD.US,D,20090324,000000,39.3256,39.3256,38.172,38.2979,13757075.696802,0
+MCD.US,D,20090325,000000,38.6539,39.3571,38.0756,39.3336,15217361.023547,0
+MCD.US,D,20090326,000000,39.6749,40.1056,39.1683,40.0849,15517894.24727,0
+MCD.US,D,20090327,000000,39.6562,39.9689,39.2144,39.3336,9281383.2517841,0
+MCD.US,D,20090330,000000,38.6126,38.7336,37.9182,38.5546,12171090.749139,0
+MCD.US,D,20090331,000000,38.824,39.5764,38.8054,39.0197,12648671.019611,0
+MCD.US,D,20090401,000000,38.824,39.5617,38.5173,39.4997,11578164.325678,0
+MCD.US,D,20090402,000000,39.9984,40.8,39.7791,40.2905,12303809.946073,0
+MCD.US,D,20090403,000000,40.1843,40.499,39.726,40.499,10035434.566664,0
+MCD.US,D,20090406,000000,40.378,40.4774,39.7575,39.9984,9083262.2258816,0
+MCD.US,D,20090407,000000,39.7849,39.8754,39.0414,39.6128,9970015.453107,0
+MCD.US,D,20090408,000000,39.6562,39.9208,39.364,39.726,8145586.5703296,0
+MCD.US,D,20090409,000000,40.2491,40.9495,40.1549,40.5246,10197923.923756,0
+MCD.US,D,20090413,000000,40.2837,40.5158,39.9689,40.1195,7700145.4652482,0
+MCD.US,D,20090414,000000,39.8971,39.9689,38.9815,39.1967,12028711.501262,0
+MCD.US,D,20090415,000000,38.649,38.7336,37.9182,38.5771,17031831.95043,0
+MCD.US,D,20090416,000000,38.7198,39.2204,38.4689,39.1122,11976395.121788,0
+MCD.US,D,20090417,000000,39.3887,40.3358,39.181,40.1056,16343597.29462,0
+MCD.US,D,20090420,000000,39.6906,39.8892,39.4251,39.5617,10044033.140587,0
+MCD.US,D,20090421,000000,39.7191,40.1489,39.2902,39.7791,12482111.650528,0
+MCD.US,D,20090422,000000,39.8834,40.4046,38.7552,38.7926,17760327.494285,0
+MCD.US,D,20090423,000000,39.1486,39.6837,38.6215,39.5381,13813966.391526,0
+MCD.US,D,20090424,000000,39.4476,39.6492,38.649,38.8309,13902999.301863,0
+MCD.US,D,20090427,000000,38.5398,39.2481,38.4494,38.9598,11393643.219935,0
+MCD.US,D,20090428,000000,38.649,39.5617,38.6126,38.9883,10400654.850825,0
+MCD.US,D,20090429,000000,39.3887,39.4555,38.7552,38.9077,12430132.82888,0
+MCD.US,D,20090430,000000,39.1202,39.4997,37.9674,38.1002,15602324.373622,0
+MCD.US,D,20090501,000000,38.0481,38.0481,37.0095,37.4668,15607505.682918,0
+MCD.US,D,20090504,000000,37.8149,38.59,37.5386,37.7333,18165197.605485,0
+MCD.US,D,20090505,000000,37.8956,38.3617,37.8799,38.0117,17311960.21021,0
+MCD.US,D,20090506,000000,38.289,39.0414,38.1788,38.3864,17243000.806432,0
+MCD.US,D,20090507,000000,38.6274,38.8752,37.8563,38.1788,15698177.578847,0
+MCD.US,D,20090508,000000,39.3964,39.6492,38.9746,39.2695,19081165.852589,0
+MCD.US,D,20090511,000000,39.2047,39.2047,38.6402,38.8998,13516322.744142,0
+MCD.US,D,20090512,000000,39.1418,39.189,38.0756,38.59,11841207.27906,0
+MCD.US,D,20090513,000000,38.2683,38.5546,37.9959,38.2458,12120881.055863,0
+MCD.US,D,20090514,000000,38.1563,38.6972,38.0687,38.3057,11502124.341457,0
+MCD.US,D,20090515,000000,38.2301,38.9972,37.9182,38.2261,11562819.678918,0
+MCD.US,D,20090518,000000,38.2615,38.8054,37.9231,38.7552,11538784.951595,0
+MCD.US,D,20090519,000000,38.8526,38.9411,38.412,38.5173,8850984.8215508,0
+MCD.US,D,20090520,000000,39.4555,40.7538,39.3403,40.2217,21320849.833447,0
+MCD.US,D,20090521,000000,39.8145,40.2217,39.4859,39.8194,14355399.995273,0
+MCD.US,D,20090522,000000,39.9826,41.2504,39.8194,40.8167,14994698.933581,0
+MCD.US,D,20090526,000000,40.7341,42.1317,40.5974,42.0727,17122800.734568,0
+MCD.US,D,20090527,000000,41.9586,42.1514,41.3065,41.3419,14591721.993085,0
+MCD.US,D,20090528,000000,41.395,41.9025,41.0429,41.5642,11751118.992145,0
+MCD.US,D,20090529,000000,41.6704,42.2065,41.2504,42.1769,11257818.897691,0
+MCD.US,D,20090601,000000,42.3137,42.8929,42.1317,42.7956,10824607.146653,0
+MCD.US,D,20090602,000000,42.5949,43.4506,42.5281,43.1742,13143700.589558,0
+MCD.US,D,20090603,000000,42.7956,43.6227,42.7238,43.606,14578923.264394,0
+MCD.US,D,20090604,000000,43.3671,43.3671,42.7562,43.0729,14314815.783766,0
+MCD.US,D,20090605,000000,43.1891,43.2509,42.4356,42.8123,14385025.77829,0
+MCD.US,D,20090608,000000,41.8868,42.3137,41.2917,41.9851,20623901.712044,0
+MCD.US,D,20090609,000000,42.1995,42.5802,42.0058,42.2459,11114496.114682,0
+MCD.US,D,20090610,000000,42.6146,42.6313,41.3793,41.7295,13799885.553137,0
+MCD.US,D,20090611,000000,41.7009,41.9793,41.2052,41.2377,13028312.75021,0
+MCD.US,D,20090612,000000,41.2711,41.814,41.1138,41.7295,9870117.6544013,0
+MCD.US,D,20090615,000000,41.5425,41.5799,40.9298,41.3124,10537260.02973,0
+MCD.US,D,20090616,000000,41.4088,41.4088,40.6269,40.8089,12187170.499238,0
+MCD.US,D,20090617,000000,40.9062,41.5563,40.9062,41.0213,10091171.260986,0
+MCD.US,D,20090618,000000,41.1501,42.0579,40.9062,41.5878,9702145.0161025,0
+MCD.US,D,20090619,000000,41.7639,42.0648,41.4717,41.5946,13429312.130546,0
+MCD.US,D,20090622,000000,41.3281,41.4855,40.8481,40.8994,10691155.896601,0
+MCD.US,D,20090623,000000,41.1432,41.1934,40.499,40.5826,10250236.236268,0
+MCD.US,D,20090624,000000,40.8089,40.8304,40.0702,40.2551,10195664.726492,0
+MCD.US,D,20090625,000000,40.1932,41.2573,40.1489,41.0852,10952159.268655,0
+MCD.US,D,20090626,000000,41.034,41.0429,40.5757,40.7538,11458381.117396,0
+MCD.US,D,20090629,000000,40.8914,41.0085,40.4695,40.9219,9288488.2339969,0
+MCD.US,D,20090630,000000,40.9702,41.5721,40.9062,41.1068,10257629.972766,0
+MCD.US,D,20090701,000000,41.2209,41.8632,41.2209,41.629,8010114.0402781,0
+MCD.US,D,20090702,000000,41.2504,41.3508,40.9348,41.0774,9740133.489259,0
+MCD.US,D,20090706,000000,40.8167,41.6419,40.6121,41.4629,10529015.28148,0
+MCD.US,D,20090707,000000,41.4717,41.4717,40.5757,40.6121,11444860.50299,0
+MCD.US,D,20090708,000000,40.8304,40.8914,40.3583,40.7823,15064364.971967,0
+MCD.US,D,20090709,000000,40.9348,40.9642,40.2443,40.5895,10899624.289988,0
+MCD.US,D,20090710,000000,40.441,41.2711,40.441,40.7912,9425352.6817143,0
+MCD.US,D,20090713,000000,40.8089,41.1344,40.441,40.9495,9864946.5125103,0
+MCD.US,D,20090714,000000,40.9298,41.1275,40.6574,41.0852,9328503.0708555,0
+MCD.US,D,20090715,000000,41.101,41.1068,40.5482,40.8167,16641427.005505,0
+MCD.US,D,20090716,000000,40.8914,40.9927,40.7007,40.9131,14097611.556497,0
+MCD.US,D,20090717,000000,41.0006,41.5081,40.9426,41.3566,13660149.83041,0
+MCD.US,D,20090720,000000,41.629,41.8287,41.458,41.6704,11307352.458572,0
+MCD.US,D,20090721,000000,41.8425,41.9517,41.4088,41.9242,10836397.268825,0
+MCD.US,D,20090722,000000,41.8494,42.6087,41.814,42.0579,12788066.13429,0
+MCD.US,D,20090723,000000,40.7488,40.8914,39.7712,40.1056,47829405.276452,0
+MCD.US,D,20090724,000000,40.3191,40.378,39.8627,40.1008,17259003.284258,0
+MCD.US,D,20090727,000000,40.199,40.263,39.8273,40.019,10897563.35711,0
+MCD.US,D,20090728,000000,39.9689,40.5443,39.8971,40.378,12228654.526038,0
+MCD.US,D,20090729,000000,40.2217,40.7282,40.1843,40.3358,11114534.750818,0
+MCD.US,D,20090730,000000,40.4774,40.5384,39.7191,39.7486,19347730.794865,0
+MCD.US,D,20090731,000000,39.6837,39.8892,39.2695,39.371,18907396.777026,0
+MCD.US,D,20090803,000000,39.4044,39.606,39.0945,39.4181,14831248.756771,0
+MCD.US,D,20090804,000000,39.4792,39.6749,39.2638,39.3336,16477549.797709,0
+MCD.US,D,20090805,000000,39.4181,39.4997,39.181,39.3887,13182892.883398,0
+MCD.US,D,20090806,000000,39.4722,39.5056,39.0887,39.2144,14333158.798092,0
+MCD.US,D,20090807,000000,39.3807,39.6128,39.1743,39.4722,11378689.001505,0
+MCD.US,D,20090810,000000,39.8971,40.3918,39.8627,40.2364,15374515.543536,0
+MCD.US,D,20090811,000000,40.0849,40.3052,39.9345,40.0574,12186601.124591,0
+MCD.US,D,20090812,000000,39.9777,40.4902,39.8686,40.2296,10101603.017927,0
+MCD.US,D,20090813,000000,40.3643,40.5079,39.726,39.8834,13874189.961422,0
+MCD.US,D,20090814,000000,39.8194,39.8971,39.2047,39.5194,10774873.287904,0
+MCD.US,D,20090817,000000,39.1633,39.4997,38.9676,38.9676,14586406.47405,0
+MCD.US,D,20090818,000000,39.0197,39.5194,38.9224,39.5126,14402268.679456,0
+MCD.US,D,20090819,000000,39.4792,40.0347,39.4044,39.7929,11131524.483614,0
+MCD.US,D,20090820,000000,39.8686,40.2217,39.7929,40.14,7715406.7392915,0
+MCD.US,D,20090821,000000,40.3987,40.4852,40.0771,40.2364,10728384.864647,0
+MCD.US,D,20090824,000000,40.3122,40.3122,39.8273,39.9777,9284472.1092487,0
+MCD.US,D,20090825,000000,40.1706,40.5757,40.1489,40.3643,10408363.776862,0
+MCD.US,D,20090826,000000,40.378,40.9131,40.2551,40.7538,11542304.907007,0
+MCD.US,D,20090827,000000,40.8,40.8855,40.4617,40.8688,11835651.809283,0
+MCD.US,D,20090828,000000,40.7695,40.7912,39.8686,40.0918,12134933.42552,0
+MCD.US,D,20090831,000000,39.8627,40.2128,39.7929,40.2128,11032303.834043,0
+MCD.US,D,20090901,000000,40.0771,40.3269,39.6562,39.7849,10886057.922263,0
+MCD.US,D,20090902,000000,39.7849,39.8273,39.1035,39.5932,9732400.1614527,0
+MCD.US,D,20090903,000000,39.7191,39.7575,39.371,39.7338,7943291.8249103,0
+MCD.US,D,20090904,000000,39.7575,40.2128,39.6128,40.14,6821642.069974,0
+MCD.US,D,20090908,000000,40.3269,40.4852,40.0417,40.199,10460526.628528,0
+MCD.US,D,20090909,000000,39.4122,39.6974,39.1035,39.3887,24907802.340415,0
+MCD.US,D,20090910,000000,39.5056,39.606,39.1486,39.2204,17412298.257527,0
+MCD.US,D,20090911,000000,39.4044,39.4122,38.7768,38.891,17058478.683948,0
+MCD.US,D,20090914,000000,38.6814,38.8526,38.524,38.7768,14367734.073583,0
+MCD.US,D,20090915,000000,39.0355,39.5313,38.7336,39.3139,19950441.311606,0
+MCD.US,D,20090916,000000,39.5313,40.499,39.3256,40.378,24178866.547947,0
+MCD.US,D,20090917,000000,40.3358,40.562,40.0771,40.3722,13593711.942929,0
+MCD.US,D,20090918,000000,40.4695,40.7538,40.2551,40.7538,20079683.256225,0
+MCD.US,D,20090921,000000,40.4273,40.5757,39.9208,40.14,13733785.223483,0
+MCD.US,D,20090922,000000,40.3987,40.3987,39.7397,39.905,11206526.375843,0
+MCD.US,D,20090923,000000,39.9581,40.2364,39.6837,39.7112,12003795.259975,0
+MCD.US,D,20090924,000000,39.8145,40.3191,39.7112,40.1262,12957761.130898,0
+MCD.US,D,20090925,000000,40.3859,41.0852,40.3436,40.7213,15763496.0351,0
+MCD.US,D,20090928,000000,40.9298,41.2377,40.8167,40.8777,10886506.304798,0
+MCD.US,D,20090929,000000,40.8855,41.2289,40.7912,40.8777,10546372.057576,0
+MCD.US,D,20090930,000000,40.7282,40.9927,40.199,40.8089,13742357.362155,0
+MCD.US,D,20091001,000000,40.7488,40.858,40.3722,40.5689,13993830.826042,0
+MCD.US,D,20091002,000000,40.2364,40.8855,40.1056,40.5482,12393457.984377,0
+MCD.US,D,20091005,000000,40.6869,40.7538,40.2491,40.4774,11245365.860749,0
+MCD.US,D,20091006,000000,40.5551,41.2121,40.5551,41.0714,10008833.586465,0
+MCD.US,D,20091007,000000,40.9219,41.157,40.5551,40.858,10187367.10774,0
+MCD.US,D,20091008,000000,41.0931,41.1993,40.62,40.6653,12186313.387045,0
+MCD.US,D,20091009,000000,40.4273,40.5895,40.0624,40.5443,14304023.083969,0
+MCD.US,D,20091012,000000,40.7085,41.1432,40.4498,40.5325,11939010.592454,0
+MCD.US,D,20091013,000000,40.5482,40.9702,40.5325,40.7912,8615637.8778239,0
+MCD.US,D,20091014,000000,41.0429,41.4226,41.034,41.1138,10594057.184333,0
+MCD.US,D,20091015,000000,40.9495,41.6487,40.9495,41.6153,11373920.488829,0
+MCD.US,D,20091016,000000,41.5268,42.3501,41.5151,42.0284,13949119.665079,0
+MCD.US,D,20091019,000000,42.1651,42.5074,42.0579,42.3875,10573708.141116,0
+MCD.US,D,20091020,000000,42.6146,42.651,41.9153,42.1317,10640864.864089,0
+MCD.US,D,20091021,000000,42.0432,42.2674,41.4717,41.7088,13444143.323381,0
+MCD.US,D,20091022,000000,42.8123,43.3287,42.2536,42.5448,34419828.077898,0
+MCD.US,D,20091023,000000,42.5448,42.6234,42.1995,42.4937,10670149.022317,0
+MCD.US,D,20091026,000000,42.5448,42.8714,42.2743,42.3284,12616119.057602,0
+MCD.US,D,20091027,000000,42.3441,42.3875,41.7855,42.1995,11659093.814686,0
+MCD.US,D,20091028,000000,41.9389,42.4149,41.9025,41.931,12240890.997264,0
+MCD.US,D,20091029,000000,42.1701,42.3441,41.9025,42.287,9719944.0742904,0
+MCD.US,D,20091030,000000,42.2536,42.5448,41.8721,41.9075,13815908.365771,0
+MCD.US,D,20091102,000000,42.0727,42.5732,41.9025,42.3,10598021.45532,0
+MCD.US,D,20091103,000000,42.0579,42.5732,42.0579,42.3588,9177199.8921128,0
+MCD.US,D,20091104,000000,42.5448,43.5097,42.3284,43.1103,17194772.740278,0
+MCD.US,D,20091105,000000,43.2283,43.9758,43.1103,43.9601,15363804.182974,0
+MCD.US,D,20091106,000000,43.6532,44.4588,43.6375,44.1342,15097333.797559,0
+MCD.US,D,20091109,000000,44.5246,44.9613,44.4253,44.7911,14689355.510825,0
+MCD.US,D,20091110,000000,44.6829,44.8748,44.3172,44.5325,10360835.228132,0
+MCD.US,D,20091111,000000,44.8187,45.1167,44.6475,44.9259,9290549.166874,0
+MCD.US,D,20091112,000000,44.8452,44.9122,44.325,44.4509,8974616.392408,0
+MCD.US,D,20091113,000000,44.4942,45.6154,44.4509,45.461,13558483.920074,0
+MCD.US,D,20091116,000000,45.7059,46.2961,45.5563,46.1405,16935448.006694,0
+MCD.US,D,20091117,000000,46.0049,46.1041,45.3705,45.4541,11899027.27455,0
+MCD.US,D,20091118,000000,45.4835,45.7472,45.2033,45.7472,9770724.1589552,0
+MCD.US,D,20091119,000000,45.7176,45.7176,45.0833,45.339,8179008.8621585,0
+MCD.US,D,20091120,000000,45.3036,45.8977,45.2259,45.7393,12377509.393794,0
+MCD.US,D,20091123,000000,45.9783,45.9783,45.5328,45.754,9610309.9691066,0
+MCD.US,D,20091124,000000,45.7698,45.9704,45.2417,45.9193,11572121.837227,0
+MCD.US,D,20091125,000000,46.055,46.1926,45.9557,46.0816,10632259.172983,0
+MCD.US,D,20091127,000000,45.0302,45.6625,45.0302,45.4758,4975815.8845823,0
+MCD.US,D,20091130,000000,45.5888,45.5888,45.0695,45.2259,9182929.2245068,0
+MCD.US,D,20091201,000000,45.5032,45.7984,45.4127,45.4314,13446146.302054,0
+MCD.US,D,20091202,000000,45.406,45.6548,44.6829,44.6899,14710453.891749,0
+MCD.US,D,20091203,000000,44.7833,44.9397,44.2955,44.3102,15050217.028708,0
+MCD.US,D,20091204,000000,44.6565,44.8305,43.7172,44.0368,13282297.56299,0
+MCD.US,D,20091207,000000,44.0889,44.5168,43.8264,44.2817,12638384.656554,0
+MCD.US,D,20091208,000000,43.2225,43.547,42.9303,43.3364,20553413.13064,0
+MCD.US,D,20091209,000000,43.4221,43.6375,43.1369,43.3287,15260557.24125,0
+MCD.US,D,20091210,000000,43.5992,43.8676,43.3955,43.6532,11238540.482158,0
+MCD.US,D,20091211,000000,43.8805,44.2679,43.7496,44.0889,8201559.1484346,0
+MCD.US,D,20091214,000000,44.5099,44.6181,44.2001,44.4332,7877811.7069266,0
+MCD.US,D,20091215,000000,44.503,44.6368,44.2562,44.3289,6926576.8008322,0
+MCD.US,D,20091216,000000,44.561,44.8601,44.2817,44.6298,7897719.4847926,0
+MCD.US,D,20091217,000000,44.503,44.6742,44.2748,44.2748,7577272.3827613,0
+MCD.US,D,20091218,000000,44.325,44.6368,44.3102,44.4509,13781387.994265,0
+MCD.US,D,20091221,000000,44.503,45.1049,44.4332,44.804,6469140.1920093,0
+MCD.US,D,20091222,000000,44.8187,45.1108,44.804,45.0253,4780837.6033879,0
+MCD.US,D,20091223,000000,45.0253,45.5259,44.74,45.3036,8237003.7370036,0
+MCD.US,D,20091224,000000,45.2878,45.5563,45.2259,45.3459,3604417.0575497,0
+MCD.US,D,20091228,000000,45.3528,45.5476,45.1541,45.4835,3341579.4857359,0
+MCD.US,D,20091229,000000,45.5328,45.7059,45.4471,45.4678,3676508.0218911,0
+MCD.US,D,20091230,000000,45.3705,45.5102,44.9122,44.9682,9476601.483723,0
+MCD.US,D,20091231,000000,45.0253,45.0981,44.6121,44.6417,6286759.3248985,0
+MCD.US,D,20100104,000000,44.7833,45.0981,44.5522,44.8885,8137039.8501693,0
+MCD.US,D,20100105,000000,44.804,44.8679,44.4666,44.5463,9928277.2411982,0
+MCD.US,D,20100106,000000,44.5384,44.624,43.6621,43.9384,14756446.14567,0
+MCD.US,D,20100107,000000,43.7949,44.5777,43.6975,44.2649,10513642.165989,0
+MCD.US,D,20100108,000000,44.5246,44.624,44.0447,44.2158,8541337.5365008,0
+MCD.US,D,20100111,000000,44.3437,44.6368,44.2247,44.561,8498791.0159402,0
+MCD.US,D,20100112,000000,44.3516,44.804,44.3289,44.804,10060484.000949,0
+MCD.US,D,20100113,000000,44.9476,45.2564,44.7332,44.7529,12059266.585042,0
+MCD.US,D,20100114,000000,44.7332,44.8531,44.3899,44.7971,9923524.9963696,0
+MCD.US,D,20100115,000000,44.8098,45.0302,44.3673,44.5325,13186957.811688,0
+MCD.US,D,20100119,000000,44.9751,45.6311,44.8826,45.3911,11950786.48026,0
+MCD.US,D,20100120,000000,45.398,45.4758,44.8679,45.0557,9785250.3296584,0
+MCD.US,D,20100121,000000,45.0253,45.4758,44.9043,45.1886,16390986.549909,0
+MCD.US,D,20100122,000000,45.2092,46.3195,44.9122,45.3232,21880208.571197,0
+MCD.US,D,20100125,000000,45.2878,45.4758,44.9889,45.1108,8925726.4282259,0
+MCD.US,D,20100126,000000,44.8679,45.761,44.8679,45.6242,12996172.568079,0
+MCD.US,D,20100127,000000,45.5259,45.761,45.2642,45.571,11301342.505817,0
+MCD.US,D,20100128,000000,45.6548,45.6705,44.8679,44.9259,11971480.198489,0
+MCD.US,D,20100129,000000,44.9682,45.2033,44.6121,44.6368,10615826.613949,0
+MCD.US,D,20100201,000000,44.9259,45.7393,44.9259,45.6842,11272370.486905,0
+MCD.US,D,20100202,000000,45.6705,45.7984,45.2958,45.7826,10169284.378969,0
+MCD.US,D,20100203,000000,46.2143,47.0129,46.1986,46.6254,19152206.524053,0
+MCD.US,D,20100204,000000,46.6107,46.6717,45.7747,45.8042,15199618.902823,0
+MCD.US,D,20100205,000000,45.8131,46.0049,44.7833,45.3095,19590181.704064,0
+MCD.US,D,20100208,000000,45.3911,45.6154,44.9889,44.9889,9747550.6107877,0
+MCD.US,D,20100209,000000,45.161,45.6548,44.8826,45.4541,14169256.171784,0
+MCD.US,D,20100210,000000,45.4265,45.64,45.0253,45.2259,8616852.8826527,0
+MCD.US,D,20100211,000000,45.2259,45.6478,44.7203,45.6094,10459571.909251,0
+MCD.US,D,20100212,000000,45.1964,45.6842,45.1806,45.4678,9439913.4215926,0
+MCD.US,D,20100216,000000,45.406,45.8898,45.2505,45.7698,9900552.7628097,0
+MCD.US,D,20100217,000000,45.9114,46.0118,45.5967,45.9478,7560499.21568,0
+MCD.US,D,20100218,000000,45.8416,46.2066,45.761,46.1041,6958638.6939488,0
+MCD.US,D,20100219,000000,46.0904,46.3983,45.9783,46.2891,7862744.630308,0
+MCD.US,D,20100222,000000,46.4257,46.4257,46.2143,46.3118,5978643.2509551,0
+MCD.US,D,20100223,000000,46.3195,46.5133,46.2625,46.3866,10469021.494925,0
+MCD.US,D,20100224,000000,46.4464,46.8703,46.3118,46.6648,10600550.0888,0
+MCD.US,D,20100225,000000,45.9704,46.2203,45.5888,46.0343,11874721.077529,0
+MCD.US,D,20100226,000000,46.0904,46.2831,45.6548,45.6548,11591614.784992,0
+MCD.US,D,20100301,000000,45.6548,45.8622,45.5259,45.7472,8831146.182035,0
+MCD.US,D,20100302,000000,46.06,46.06,45.6989,45.8131,8771210.3496848,0
+MCD.US,D,20100303,000000,45.941,46.0049,45.3705,45.4974,8942264.7282652,0
+MCD.US,D,20100304,000000,45.6094,45.6094,45.2642,45.3528,8332653.5941403,0
+MCD.US,D,20100305,000000,45.5653,45.5888,45.2259,45.5259,11404533.526815,0
+MCD.US,D,20100308,000000,45.9911,46.8645,45.9271,46.5626,16533049.591509,0
+MCD.US,D,20100309,000000,46.4691,46.8369,46.3629,46.5487,9967204.1657833,0
+MCD.US,D,20100310,000000,46.4938,46.6501,46.2831,46.4307,9645488.1716797,0
+MCD.US,D,20100311,000000,46.3342,46.6254,46.24,46.6254,6084411.7089762,0
+MCD.US,D,20100312,000000,46.8074,47.1782,46.7317,46.8556,9232689.5185077,0
+MCD.US,D,20100315,000000,46.9805,47.3278,46.9717,47.1428,7992834.5364564,0
+MCD.US,D,20100316,000000,47.3512,47.3641,47.0483,47.2421,7979522.3538415,0
+MCD.US,D,20100317,000000,47.3582,47.5058,47.0985,47.4644,6739284.0606434,0
+MCD.US,D,20100318,000000,47.5215,47.7211,47.4507,47.6788,8680305.6201939,0
+MCD.US,D,20100319,000000,47.8293,47.8412,47.1919,47.5696,14307106.857731,0
+MCD.US,D,20100322,000000,47.2421,48.084,47.1191,47.9158,10330138.81743,0
+MCD.US,D,20100323,000000,48.0053,48.1598,47.7851,48.1598,11269057.946543,0
+MCD.US,D,20100324,000000,47.9001,48.0437,47.609,47.7654,8899915.4553504,0
+MCD.US,D,20100325,000000,47.9985,48.2228,47.7909,47.8352,7979473.5503003,0
+MCD.US,D,20100326,000000,47.9709,48.2296,47.8559,48.091,8368926.82617,0
+MCD.US,D,20100329,000000,48.2355,48.2513,47.6159,47.9552,9122095.6103459,0
+MCD.US,D,20100330,000000,47.9838,48.2572,47.848,48.0801,7122992.7530125,0
+MCD.US,D,20100331,000000,48.0122,48.1844,47.6405,47.7074,8063380.055325,0
+MCD.US,D,20100401,000000,47.9484,48.4125,47.9484,48.3221,7655311.2786918,0
+MCD.US,D,20100405,000000,48.4499,48.7676,48.4499,48.6466,6818122.1145617,0
+MCD.US,D,20100406,000000,48.4559,48.5945,48.3732,48.4883,4640725.6866969,0
+MCD.US,D,20100407,000000,48.4794,48.7116,48.091,48.4047,9263547.5909402,0
+MCD.US,D,20100408,000000,48.5866,49.3597,48.5287,49.164,9879595.7088072,0
+MCD.US,D,20100409,000000,49.0951,49.1718,48.7204,49.1109,7862694.8100263,0
+MCD.US,D,20100412,000000,49.224,49.2318,48.8857,49.0007,5629132.6233724,0
+MCD.US,D,20100413,000000,49.1109,49.3714,48.8394,49.279,7898093.6452755,0
+MCD.US,D,20100414,000000,49.4669,49.7147,49.3714,49.638,8660507.6502957,0
+MCD.US,D,20100415,000000,49.5594,49.6853,49.3144,49.4522,6667051.7693805,0
+MCD.US,D,20100416,000000,49.4138,49.5367,48.8571,49.3597,11015329.352355,0
+MCD.US,D,20100419,000000,49.338,50.0294,49.3312,49.995,10008566.183728,0
+MCD.US,D,20100420,000000,50.0374,50.475,50.0147,50.2959,10259820.03168,0
+MCD.US,D,20100421,000000,50.4937,50.9028,50.0895,50.3069,14976915.1265,0
+MCD.US,D,20100422,000000,50.2311,51.1015,50.1366,50.7858,9984840.5455004,0
+MCD.US,D,20100423,000000,50.9225,51.019,50.5921,50.8744,8284529.2355117,0
+MCD.US,D,20100426,000000,50.9098,51.0592,50.5764,50.7789,0,0
+MCD.US,D,20100427,000000,50.5597,51.0051,50.3373,50.4328,11404242.739049,0
+MCD.US,D,20100428,000000,50.3944,50.5764,49.879,50.2959,10614089.004534,0
+MCD.US,D,20100429,000000,50.4672,51.2658,50.4672,51.1389,10289542.405037,0
+MCD.US,D,20100430,000000,51.1468,51.2727,50.3295,50.475,9743018.9986351,0
+MCD.US,D,20100503,000000,50.6786,51.367,50.5173,51.0661,8378095.7914813,0
+MCD.US,D,20100504,000000,50.8763,50.9806,50.2675,50.5095,10125727.218409,0
+MCD.US,D,20100505,000000,50.3373,50.8094,50.1456,50.5252,13393780.102298,0
+MCD.US,D,20100506,000000,50.3826,51.1162,48.2572,49.638,23060494.764198,0
+MCD.US,D,20100507,000000,49.338,49.5653,48.2079,48.6309,21377574.79948,0
+MCD.US,D,20100510,000000,50.1366,50.8016,49.8721,50.4672,15248751.867971,0
+MCD.US,D,20100511,000000,50.174,50.838,50.1456,50.3944,9384053.7016768,0
+MCD.US,D,20100512,000000,50.5764,50.7268,50.1573,50.531,7909415.0501037,0
+MCD.US,D,20100513,000000,50.5597,50.9806,50.3737,50.4091,8012668.0922699,0
+MCD.US,D,20100514,000000,50.2528,50.3737,49.4068,49.761,12742713.410108,0
+MCD.US,D,20100517,000000,49.9262,50.2311,49.5878,50.1495,10444362.488972,0
+MCD.US,D,20100518,000000,50.4248,50.6305,49.9409,50.0668,9649050.8301905,0
+MCD.US,D,20100519,000000,49.8102,50.0147,49.2642,49.6242,10928752.886928,0
+MCD.US,D,20100520,000000,48.8394,49.5938,48.3594,48.3791,18968676.740242,0
+MCD.US,D,20100521,000000,47.9001,48.6536,46.8703,48.5227,17642269.694533,0
+MCD.US,D,20100524,000000,48.508,48.985,48.091,48.3791,9416462.3032843,0
+MCD.US,D,20100525,000000,47.5696,48.508,47.3355,48.508,12947364.959873,0
+MCD.US,D,20100526,000000,48.6663,48.6663,47.1919,47.1989,16117411.18228,0
+MCD.US,D,20100527,000000,47.4841,48.0526,47.2048,48.0526,13604085.745664,0
+MCD.US,D,20100528,000000,48.0801,48.3594,47.728,47.8165,10020203.794834,0
+MCD.US,D,20100601,000000,47.3582,48.1254,47.2186,47.4507,7506935.2956834,0
+MCD.US,D,20100602,000000,47.5696,48.4794,47.3355,48.4559,8039952.3220469,0
+MCD.US,D,20100603,000000,48.4794,48.8021,48.2228,48.5148,6156969.3571806,0
+MCD.US,D,20100604,000000,47.8008,48.686,47.5608,47.6926,10527766.724217,0
+MCD.US,D,20100607,000000,47.6483,48.4961,47.3719,47.728,13717449.254793,0
+MCD.US,D,20100608,000000,47.9434,48.9456,47.0563,48.8925,18972213.980241,0
+MCD.US,D,20100609,000000,49.1109,49.2642,48.6536,48.8099,12476537.879421,0
+MCD.US,D,20100610,000000,49.3223,49.6322,49.1306,49.6007,9398755.7684766,0
+MCD.US,D,20100611,000000,49.2388,49.7295,49.1571,49.7237,7505827.048601,0
+MCD.US,D,20100614,000000,50.0147,50.0374,49.5514,49.5514,6323470.7720591,0
+MCD.US,D,20100615,000000,50.0079,50.4013,49.9459,50.3373,8978184.1346209,0
+MCD.US,D,20100616,000000,50.0974,50.4091,50.06,50.2596,6359254.951936,0
+MCD.US,D,20100617,000000,50.4465,50.4672,49.6085,50.0895,9810555.9825341,0
+MCD.US,D,20100618,000000,50.2311,50.358,49.9184,49.9626,12332201.406191,0
+MCD.US,D,20100621,000000,50.2458,50.4091,49.8858,49.995,7272585.7743306,0
+MCD.US,D,20100622,000000,50.06,50.3146,49.0154,49.0794,7674429.0492338,0
+MCD.US,D,20100623,000000,49.2082,49.5514,48.9584,49.0715,7611951.3657772,0
+MCD.US,D,20100624,000000,48.9299,49.0086,48.3457,48.4283,8309981.299011,0
+MCD.US,D,20100625,000000,48.4125,48.8276,48.1725,48.2079,11232328.198054,0
+MCD.US,D,20100628,000000,48.3221,48.5444,48.084,48.1431,6191902.5253071,0
+MCD.US,D,20100629,000000,47.6297,47.7565,47.2579,47.5215,12186222.897146,0
+MCD.US,D,20100630,000000,47.4025,47.7939,47.0454,47.0967,10075089.477406,0
+MCD.US,D,20100701,000000,47.7133,47.8352,46.7002,47.6995,15276365.521651,0
+MCD.US,D,20100702,000000,47.6788,47.908,47.1645,47.2904,7382729.2664764,0
+MCD.US,D,20100706,000000,47.5539,47.9778,46.9284,47.2717,8305613.3820697,0
+MCD.US,D,20100707,000000,47.2579,48.1725,47.1919,48.1254,9259950.3632544,0
+MCD.US,D,20100708,000000,48.4794,49.4452,48.3004,49.3518,10977513.725073,0
+MCD.US,D,20100709,000000,49.3931,49.5721,49.1571,49.4935,6310180.957734,0
+MCD.US,D,20100712,000000,49.3086,50.0521,49.3086,50.0079,7581141.0801453,0
+MCD.US,D,20100713,000000,50.3667,50.8163,50.1366,50.653,8459176.7748161,0
+MCD.US,D,20100714,000000,50.4091,50.7534,50.1663,50.6943,6258630.1838139,0
+MCD.US,D,20100715,000000,50.6943,51.0946,50.358,51.0051,7648444.2137425,0
+MCD.US,D,20100716,000000,50.8822,50.9649,49.9528,50.0079,8360872.2083839,0
+MCD.US,D,20100719,000000,50.0294,50.3216,49.6596,49.9882,7093022.2949864,0
+MCD.US,D,20100720,000000,49.6715,50.7396,49.6519,50.6727,7653605.1882292,0
+MCD.US,D,20100721,000000,50.719,50.7671,49.8023,50.1289,7991207.7517483,0
+MCD.US,D,20100722,000000,50.4672,51.1526,50.4161,51.0524,9392991.8669076,0
+MCD.US,D,20100723,000000,50.5951,50.8891,49.2939,49.9793,17115696.769095,0
+MCD.US,D,20100726,000000,50.0815,50.6727,49.9793,50.6727,7726459.7246429,0
+MCD.US,D,20100727,000000,50.7032,50.7858,50.0443,50.3373,8691318.952668,0
+MCD.US,D,20100728,000000,50.2017,50.3216,49.6007,49.8858,9380622.202683,0
+MCD.US,D,20100729,000000,50.1957,50.2311,49.2642,49.6085,7176852.5444779,0
+MCD.US,D,20100730,000000,49.279,50.0374,49.045,49.8564,8377676.894419,0
+MCD.US,D,20100802,000000,50.4091,50.4091,50.002,50.2311,8167854.2027628,0
+MCD.US,D,20100803,000000,50.2017,50.653,50.0974,50.3737,6917074.3446559,0
+MCD.US,D,20100804,000000,50.3216,50.7347,50.2017,50.5449,6358537.1331836,0
+MCD.US,D,20100805,000000,50.4091,50.4091,49.9409,50.3737,7610064.2955157,0
+MCD.US,D,20100806,000000,50.1663,51.3406,50.0668,51.2952,9466052.8016312,0
+MCD.US,D,20100809,000000,51.7743,52.4343,51.7319,52.1402,12475780.407791,0
+MCD.US,D,20100810,000000,51.8391,52.1834,51.4605,52.0811,7957246.5874848,0
+MCD.US,D,20100811,000000,51.5313,51.7123,51.1242,51.1763,7657534.8900398,0
+MCD.US,D,20100812,000000,50.7927,51.5884,50.7927,51.5245,7887896.7553767,0
+MCD.US,D,20100813,000000,51.2579,51.8146,51.2579,51.4034,8303523.98046,0
+MCD.US,D,20100816,000000,51.312,51.5687,51.1526,51.3336,6902725.0867896,0
+MCD.US,D,20100817,000000,51.5382,52.6546,51.2952,52.3545,10339211.192399,0
+MCD.US,D,20100818,000000,52.3615,52.7833,52.0536,52.3732,8430721.2600493,0
+MCD.US,D,20100819,000000,52.3044,52.4814,51.8037,52.1775,9620892.203633,0
+MCD.US,D,20100820,000000,52.0339,52.3408,51.968,52.2523,7710044.4501973,0
+MCD.US,D,20100823,000000,52.5759,52.8689,52.4343,52.4421,7550833.0642922,0
+MCD.US,D,20100824,000000,52.0211,52.268,51.6189,51.9966,8117497.0821222,0
+MCD.US,D,20100825,000000,51.6985,52.5158,51.6985,52.3349,9375013.8624018,0
+MCD.US,D,20100826,000000,52.689,52.7402,52.2768,52.3113,7283828.8901449,0
+MCD.US,D,20100827,000000,52.5315,52.9604,52.0949,52.9073,9186950.4329573,0
+MCD.US,D,20100830,000000,52.4204,52.5315,52.0123,52.0123,5863207.6248056,0
+MCD.US,D,20100831,000000,51.8854,52.4293,51.8785,52.2385,7828737.7127247,0
+MCD.US,D,20100901,000000,52.8532,53.3401,52.7125,53.3017,9435706.1496412,0
+MCD.US,D,20100902,000000,53.4483,53.6705,53.1217,53.641,8230177.3416722,0
+MCD.US,D,20100903,000000,53.6627,53.8771,53.2102,53.6912,10248608.434819,0
+MCD.US,D,20100907,000000,53.6076,54.3304,53.5782,54.1988,10052343.976965,0
+MCD.US,D,20100908,000000,54.299,54.5291,54.1643,54.3994,9522177.8908025,0
+MCD.US,D,20100909,000000,53.1541,54.3994,52.6684,53.1778,20438525.527589,0
+MCD.US,D,20100910,000000,53.0459,53.7198,53.0401,53.6351,10463971.345147,0
+MCD.US,D,20100913,000000,53.8053,53.8712,52.9211,53.3204,10980278.242336,0
+MCD.US,D,20100914,000000,53.2466,53.3204,52.7756,52.8689,9151216.0733621,0
+MCD.US,D,20100915,000000,52.7125,53.5054,52.7038,53.4196,6360141.549602,0
+MCD.US,D,20100916,000000,53.3548,53.5545,53.1621,53.4867,7095230.6552276,0
+MCD.US,D,20100917,000000,53.3401,53.4797,53.0077,53.1404,11094870.990658,0
+MCD.US,D,20100920,000000,53.1404,53.8771,53.1286,53.7039,5888998.2628723,0
+MCD.US,D,20100921,000000,53.8574,54.1643,53.5408,53.9911,7408024.7519475,0
+MCD.US,D,20100922,000000,53.9853,54.1849,53.6293,53.7198,7189639.0722838,0
+MCD.US,D,20100923,000000,53.7403,53.9322,53.3274,53.3685,8271094.0273033,0
+MCD.US,D,20100924,000000,53.9125,53.94,53.5849,53.6981,8172220.0862233,0
+MCD.US,D,20100927,000000,53.7906,53.9056,53.4483,53.457,8324043.8360724,0
+MCD.US,D,20100928,000000,53.5987,53.5987,53.0676,53.3618,9856219.8292915,0
+MCD.US,D,20100929,000000,53.3832,53.4483,53.1286,53.2309,6528530.0347418,0
+MCD.US,D,20100930,000000,53.29,53.6056,52.8188,53.282,10098329.113702,0
+MCD.US,D,20101001,000000,53.6076,53.7729,53.3017,53.5702,10058656.918373,0
+MCD.US,D,20101004,000000,53.5623,53.7198,53.1995,53.5909,5454636.5783938,0
+MCD.US,D,20101005,000000,53.8437,54.3157,53.8053,54.2135,7924396.7205252,0
+MCD.US,D,20101006,000000,54.1908,54.3079,53.9125,54.0265,6618898.9420195,0
+MCD.US,D,20101007,000000,54.1289,54.3374,53.9911,54.2419,6261451.638542,0
+MCD.US,D,20101008,000000,54.2686,54.5626,54.0816,54.4131,5759385.2079915,0
+MCD.US,D,20101011,000000,54.3511,54.5203,53.82,54.0502,5109329.1558009,0
+MCD.US,D,20101012,000000,54.1357,54.2135,53.5408,54.0413,6578004.6246782,0
+MCD.US,D,20101013,000000,54.2606,54.3905,53.9193,54.1643,6112567.2853124,0
+MCD.US,D,20101014,000000,54.1781,55.1213,54.1063,55.0859,9253216.4913031,0
+MCD.US,D,20101015,000000,55.3937,55.6081,55.0091,55.4015,8753764.1004305,0
+MCD.US,D,20101018,000000,55.4448,55.732,55.1704,55.2865,7516081.8927049,0
+MCD.US,D,20101019,000000,55.1134,55.4989,54.8262,55.0505,7308798.001934,0
+MCD.US,D,20101020,000000,55.2521,55.8736,55.1783,55.3484,8958966.7235155,0
+MCD.US,D,20101021,000000,55.9661,56.8306,55.9661,56.0871,10764472.033176,0
+MCD.US,D,20101022,000000,55.7793,56.3103,55.6632,56.1648,5902926.5901954,0
+MCD.US,D,20101025,000000,56.4598,56.6645,56.2218,56.273,5732064.3755588,0
+MCD.US,D,20101026,000000,56.1953,56.4884,56.1884,56.3162,5636198.9694484,0
+MCD.US,D,20101027,000000,56.0998,56.213,55.0583,55.4015,11812145.786989,0
+MCD.US,D,20101028,000000,55.5747,55.6081,55.1419,55.4015,7457825.7155659,0
+MCD.US,D,20101029,000000,55.4005,57.1325,55.3416,55.6051,6062659.5639474,0
+MCD.US,D,20101101,000000,55.8352,56.2218,55.3199,55.6829,6937518.9614755,0
+MCD.US,D,20101102,000000,56.0477,56.3152,55.9691,56.0556,5176509.2638045,0
+MCD.US,D,20101103,000000,56.0644,56.2808,55.6425,56.1304,5681974.6576546,0
+MCD.US,D,20101104,000000,56.571,56.8248,56.3693,56.6171,7841514.0731262,0
+MCD.US,D,20101105,000000,56.7667,56.7667,56.3429,56.7028,7333109.2826567,0
+MCD.US,D,20101108,000000,56.3506,56.7746,56.273,56.7086,6798239.755207,0
+MCD.US,D,20101109,000000,56.6251,56.6645,56.2808,56.5563,6340905.8371686,0
+MCD.US,D,20101110,000000,56.5366,56.9024,56.2434,56.8445,5607899.0159693,0
+MCD.US,D,20101111,000000,56.7431,57.0913,56.7156,56.9909,6198256.1363328,0
+MCD.US,D,20101112,000000,56.7028,56.8081,55.8736,56.3763,6918430.6764062,0
+MCD.US,D,20101115,000000,56.4598,56.7588,56.3242,56.5366,5232744.1609436,0
+MCD.US,D,20101116,000000,56.1992,56.2287,55.1419,55.3563,9433196.8342288,0
+MCD.US,D,20101117,000000,55.3632,56.1441,55.3632,56.0369,7373793.1347264,0
+MCD.US,D,20101118,000000,56.3644,56.8306,56.2218,56.5002,15498713.43882,0
+MCD.US,D,20101119,000000,56.571,56.9565,56.3162,56.9437,15189113.940571,0
+MCD.US,D,20101122,000000,56.751,56.866,56.5286,56.8582,15250943.960366,0
+MCD.US,D,20101123,000000,56.5229,56.632,56.0871,56.4932,7609406.4644494,0
+MCD.US,D,20101124,000000,56.751,56.9654,56.6645,56.8306,6244579.8476377,0
+MCD.US,D,20101126,000000,56.6595,56.6802,56.1589,56.1589,3603994.0935256,0
+MCD.US,D,20101129,000000,55.732,56.1077,55.1665,55.9602,6958095.7545525,0
+MCD.US,D,20101130,000000,55.6031,56.2936,55.4134,55.9858,7773414.8317625,0
+MCD.US,D,20101201,000000,56.5797,56.9024,56.5563,56.6949,7444873.4590678,0
+MCD.US,D,20101202,000000,56.7932,56.9497,56.6438,56.7588,6984793.3250941,0
+MCD.US,D,20101203,000000,56.7588,57.052,56.5229,57.0303,5050382.6119013,0
+MCD.US,D,20101206,000000,56.9821,57.1602,56.7746,56.9024,4351206.8121887,0
+MCD.US,D,20101207,000000,57.1759,57.8742,57.1305,57.4454,10799880.019089,0
+MCD.US,D,20101208,000000,56.3644,56.4529,55.8589,56.3035,13057237.999061,0
+MCD.US,D,20101209,000000,56.632,56.6368,55.379,55.491,14798315.517096,0
+MCD.US,D,20101210,000000,55.5206,55.6572,55.2865,55.4576,7437150.2986659,0
+MCD.US,D,20101213,000000,55.5884,55.6022,55.1134,55.133,9686920.3447151,0
+MCD.US,D,20101214,000000,55.0927,55.3199,54.9934,55.133,8447674.390189,0
+MCD.US,D,20101215,000000,55.2205,55.379,54.9934,55.0425,8563739.3786724,0
+MCD.US,D,20101216,000000,55.1891,55.1891,54.7209,54.8508,9064643.6748969,0
+MCD.US,D,20101217,000000,54.8645,55.0288,54.7859,54.9206,12582673.380742,0
+MCD.US,D,20101220,000000,55.0229,55.1006,54.9265,55.0012,6630158.3256808,0
+MCD.US,D,20101221,000000,55.073,55.1577,54.7082,54.956,5993157.2207729,0
+MCD.US,D,20101222,000000,55.0859,55.3199,54.9934,55.0662,4916109.8355721,0
+MCD.US,D,20101223,000000,55.0662,55.133,54.8882,55.0288,4003420.5763968,0
+MCD.US,D,20101227,000000,54.8645,54.8803,54.5066,54.6472,3638918.1109881,0
+MCD.US,D,20101228,000000,54.655,54.78,54.299,54.6472,4143680.9371923,0
+MCD.US,D,20101229,000000,54.8449,55.4134,54.7957,55.0495,5011786.1279602,0
+MCD.US,D,20101230,000000,54.954,55.0927,54.716,54.8862,3586234.6882148,0
+MCD.US,D,20101231,000000,54.8518,54.954,54.5872,54.8921,3475006.3340169,0
+MCD.US,D,20110103,000000,55.1281,55.4802,54.7721,54.7721,11199532.218338,0
+MCD.US,D,20110104,000000,54.1584,54.2763,52.9909,53.1354,50017519.165323,0
+MCD.US,D,20110105,000000,53.3982,53.5545,53.1354,53.3832,25039554.617187,0
+MCD.US,D,20110106,000000,53.5545,53.5849,52.9673,53.0617,16386794.529064,0
+MCD.US,D,20110107,000000,53.1621,53.3274,52.621,53.1778,15764049.141901,0
+MCD.US,D,20110110,000000,53.0903,53.2398,52.5689,52.5985,15857465.220285,0
+MCD.US,D,20110111,000000,52.7972,53.2613,52.6063,52.8404,12109703.011437,0
+MCD.US,D,20110112,000000,53.1778,53.1778,52.5248,52.626,14512097.998804,0
+MCD.US,D,20110113,000000,52.5109,52.5916,51.8087,51.9592,20290326.457419,0
+MCD.US,D,20110114,000000,51.7683,52.9988,51.5835,52.9545,14782314.05601,0
+MCD.US,D,20110118,000000,53.3725,53.8849,53.1364,53.3962,15674589.200579,0
+MCD.US,D,20110119,000000,53.6971,53.942,53.4453,53.8771,14955843.180827,0
+MCD.US,D,20110120,000000,53.9056,54.1584,53.3982,53.7403,11594359.984187,0
+MCD.US,D,20110121,000000,54.1643,54.1643,53.3685,53.6351,13740914.607467,0
+MCD.US,D,20110124,000000,53.0903,54.2352,53.0204,53.8978,22847887.22047,0
+MCD.US,D,20110125,000000,54.0158,54.1131,53.6293,53.9705,9732652.3130825,0
+MCD.US,D,20110126,000000,54.0502,54.1357,53.7325,53.7492,9326844.7671936,0
+MCD.US,D,20110127,000000,53.9322,53.9489,53.1541,53.1621,10644163.170085,0
+MCD.US,D,20110128,000000,53.1778,53.4316,52.2336,52.3969,12694676.491158,0
+MCD.US,D,20110131,000000,52.7696,52.9014,52.453,52.6781,8910065.5751888,0
+MCD.US,D,20110201,000000,53.0676,53.0981,52.3408,52.5315,11825007.553589,0
+MCD.US,D,20110202,000000,52.5473,52.7402,52.2523,52.6546,8170071.7136681,0
+MCD.US,D,20110203,000000,52.7972,53.108,52.7756,52.7883,15560174.381834,0
+MCD.US,D,20110204,000000,52.7185,53.2742,52.6536,52.9476,13565387.587679,0
+MCD.US,D,20110207,000000,53.0077,53.1621,52.4126,52.5158,16249113.638771,0
+MCD.US,D,20110208,000000,53.1778,54.3217,53.0549,53.8839,16568635.507,0
+MCD.US,D,20110209,000000,53.9853,54.3374,53.7561,54.2921,8174441.6640903,0
+MCD.US,D,20110210,000000,54.3266,54.5783,54.0098,54.1741,7603931.317166,0
+MCD.US,D,20110211,000000,54.1456,54.5056,53.9941,54.4406,6430419.6657342,0
+MCD.US,D,20110214,000000,54.3905,54.6629,54.2203,54.5154,6311262.7695649,0
+MCD.US,D,20110215,000000,54.2499,54.5872,54.1988,54.4495,5344200.2650008,0
+MCD.US,D,20110216,000000,54.542,54.5862,54.1741,54.3541,5675041.5045766,0
+MCD.US,D,20110217,000000,54.2843,54.4348,54.1289,54.3304,6064093.1679715,0
+MCD.US,D,20110218,000000,54.3974,54.5705,53.8918,54.4338,7617346.1905656,0
+MCD.US,D,20110222,000000,54.304,54.655,54.002,54.1318,9831644.1960538,0
+MCD.US,D,20110223,000000,54.3197,54.6629,53.3351,53.7639,9837563.6589105,0
+MCD.US,D,20110224,000000,53.6126,53.8652,53.3106,53.7777,10205747.741462,0
+MCD.US,D,20110225,000000,53.9941,54.3127,53.648,53.6617,9024866.755302,0
+MCD.US,D,20110228,000000,53.7118,54.6964,53.7118,54.5567,15710169.015627,0
+MCD.US,D,20110301,000000,54.5783,54.7209,53.8584,53.9872,12577540.874988,0
+MCD.US,D,20110302,000000,53.82,53.9203,53.0843,53.8447,10867021.490955,0
+MCD.US,D,20110303,000000,54.2519,55.2432,54.1868,54.958,10241063.203995,0
+MCD.US,D,20110304,000000,54.9226,55.2176,54.4682,54.8085,7507496.5364078,0
+MCD.US,D,20110307,000000,55.0622,55.6779,54.7426,54.9964,11032441.094003,0
+MCD.US,D,20110308,000000,54.5921,54.8213,54.0432,54.4563,12397936.726026,0
+MCD.US,D,20110309,000000,54.5567,54.7868,54.2115,54.6265,7405120.9412435,0
+MCD.US,D,20110310,000000,54.5271,55.6848,54.2725,55.2766,11318408.494145,0
+MCD.US,D,20110311,000000,55.0455,55.5353,54.7868,55.311,6169417.3104192,0
+MCD.US,D,20110314,000000,54.8576,55.0809,54.3974,54.5498,11084084.391303,0
+MCD.US,D,20110315,000000,53.7639,54.5498,53.5889,54.1534,9649717.8119209,0
+MCD.US,D,20110316,000000,53.8771,53.8849,52.7469,52.8995,14690811.483138,0
+MCD.US,D,20110317,000000,53.4356,53.4827,52.7115,52.9172,8508076.9064024,0
+MCD.US,D,20110318,000000,52.9683,53.1945,52.5444,52.6182,12745708.727452,0
+MCD.US,D,20110321,000000,52.985,53.5101,52.8995,53.1718,7427943.7139582,0
+MCD.US,D,20110322,000000,53.3441,53.5595,53.0086,53.2486,6242763.9492072,0
+MCD.US,D,20110323,000000,53.165,53.8131,53.108,53.7256,7017211.0773656,0
+MCD.US,D,20110324,000000,53.7777,54.0669,53.6971,54.0178,5978680.8703514,0
+MCD.US,D,20110325,000000,54.0669,54.6059,53.8918,54.2449,6456132.0147867,0
+MCD.US,D,20110328,000000,54.4476,54.5194,54.0669,54.0669,4274847.5714695,0
+MCD.US,D,20110329,000000,53.9724,54.3875,53.9724,54.3354,4173985.9028242,0
+MCD.US,D,20110330,000000,54.4269,54.8134,54.3974,54.6472,4828319.3820568,0
+MCD.US,D,20110331,000000,54.6678,55.1084,54.6157,54.8518,6249207.0333919,0
+MCD.US,D,20110401,000000,54.9294,55.1468,54.6954,54.78,5402341.5504697,0
+MCD.US,D,20110404,000000,55.0121,55.1468,54.8902,55.0682,4554441.025777,0
+MCD.US,D,20110405,000000,54.9727,55.318,54.7652,55.2176,5933243.7567125,0
+MCD.US,D,20110406,000000,55.3474,55.4438,55.1183,55.3062,7839817.1333276,0
+MCD.US,D,20110407,000000,55.0318,55.318,54.542,54.7947,7502839.8651807,0
+MCD.US,D,20110408,000000,54.9648,55.0622,54.6265,54.8134,5123267.6505283,0
+MCD.US,D,20110411,000000,54.9049,55.1468,54.7868,54.9648,5467071.3140067,0
+MCD.US,D,20110412,000000,54.6639,55.4792,54.6639,55.2619,6616041.9013759,0
+MCD.US,D,20110413,000000,55.4852,55.8372,55.1468,55.4291,6748484.5449085,0
+MCD.US,D,20110414,000000,55.3062,55.6642,55.1104,55.559,4837643.9086557,0
+MCD.US,D,20110415,000000,55.7183,55.8983,55.2629,55.7811,6389568.0514913,0
+MCD.US,D,20110418,000000,55.4291,55.7674,55.076,55.5049,6846854.182729,0
+MCD.US,D,20110419,000000,55.4222,55.5049,55.1046,55.2176,6681069.5698625,0
+MCD.US,D,20110420,000000,55.6356,56.5238,55.6308,56.5169,11044675.531749,0
+MCD.US,D,20110421,000000,55.796,56.0045,55.1468,55.4438,13078724.774834,0
+MCD.US,D,20110425,000000,55.615,55.6848,55.1754,55.6022,5312323.4186447,0
+MCD.US,D,20110426,000000,55.6514,55.7527,55.1832,55.4645,6733209.0364989,0
+MCD.US,D,20110427,000000,55.8018,56.1982,55.5117,56.1343,7983850.6179056,0
+MCD.US,D,20110428,000000,56.2267,56.5443,55.8835,56.2484,5532247.426598,0
+MCD.US,D,20110429,000000,56.2582,56.6565,56.0576,56.4511,6229010.5012404,0
+MCD.US,D,20110502,000000,56.5169,56.8985,56.4825,56.6899,5574591.6158105,0
+MCD.US,D,20110503,000000,56.6909,57.0116,56.5984,56.9093,6170396.4314655,0
+MCD.US,D,20110504,000000,56.8847,57.1739,56.8208,57.0018,7603448.3654558,0
+MCD.US,D,20110505,000000,56.8385,57.0756,56.3693,56.6625,8872418.7268211,0
+MCD.US,D,20110506,000000,56.8286,57.2143,56.6999,56.7323,8434897.013047,0
+MCD.US,D,20110509,000000,57.2811,57.5407,57.0096,57.1739,8712968.406912,0
+MCD.US,D,20110510,000000,57.3235,57.5613,57.1444,57.4611,6070123.4555365,0
+MCD.US,D,20110511,000000,57.4374,57.6499,57.0697,57.3135,5970453.4066899,0
+MCD.US,D,20110512,000000,57.1659,58.181,57.0273,58.1456,8853079.3068625,0
+MCD.US,D,20110513,000000,58.1221,58.3236,57.9469,58.2006,7225149.7489817,0
+MCD.US,D,20110516,000000,58.0463,58.5725,57.9853,58.4908,8652535.3884854,0
+MCD.US,D,20110517,000000,58.1712,58.601,57.9814,58.3374,8987943.8261293,0
+MCD.US,D,20110518,000000,58.3236,58.7525,58.1939,58.7525,6068167.246925,0
+MCD.US,D,20110519,000000,58.8252,59.5658,58.659,59.4783,8176335.8515349,0
+MCD.US,D,20110520,000000,59.6839,59.7271,59.1016,59.3465,6648257.3222993,0
+MCD.US,D,20110523,000000,58.7751,59.6179,58.7465,59.4704,9080327.9129644,0
+MCD.US,D,20110524,000000,59.5963,59.8934,59.4075,59.5728,8749422.6187406,0
+MCD.US,D,20110525,000000,59.5255,59.8304,59.4783,59.6327,9141708.5334834,0
+MCD.US,D,20110526,000000,59.7744,59.8156,59.255,59.4222,9945488.6234105,0
+MCD.US,D,20110527,000000,59.6967,59.6967,59.021,59.2796,7492927.6626058,0
+MCD.US,D,20110531,000000,59.6485,59.737,59.0259,59.2147,9860715.8555287,0
+MCD.US,D,20110601,000000,59.1705,59.3632,58.8115,58.8115,7826892.3288213,0
+MCD.US,D,20110602,000000,58.8115,59.021,58.4327,58.6423,6562455.6130896,0
+MCD.US,D,20110603,000000,58.1712,58.7898,58.1082,58.4918,7920131.4943686,0
+MCD.US,D,20110606,000000,58.5341,59.1705,58.415,58.6099,8473485.3630645,0
+MCD.US,D,20110607,000000,58.8704,59.7203,58.7977,58.9285,9991817.4184175,0
+MCD.US,D,20110608,000000,58.2331,59.1872,58.1004,58.9374,10830233.788261,0
+MCD.US,D,20110609,000000,58.9374,59.2717,58.5518,59.0131,6250916.1740759,0
+MCD.US,D,20110610,000000,58.9786,59.1016,58.302,58.361,7524170.0629258,0
+MCD.US,D,20110613,000000,58.415,59.0593,58.3846,58.6295,6024845.9701471,0
+MCD.US,D,20110614,000000,58.8704,59.4449,58.6787,59.1705,7222721.7728048,0
+MCD.US,D,20110615,000000,58.9875,59.4704,58.903,58.9993,7369274.7401995,0
+MCD.US,D,20110616,000000,59.1006,59.501,58.7544,59.4153,7240617.4213348,0
+MCD.US,D,20110617,000000,59.7114,60.0724,59.4449,59.9288,10023357.723687,0
+MCD.US,D,20110620,000000,59.7822,60.2572,59.6327,60.0527,6599002.3482985,0
+MCD.US,D,20110621,000000,60.1127,60.329,59.9081,60.1333,7994167.4831765,0
+MCD.US,D,20110622,000000,60.1697,60.3428,59.9002,60.0261,6258407.5176569,0
+MCD.US,D,20110623,000000,59.5963,59.8009,59.1164,59.7625,9193469.7726752,0
+MCD.US,D,20110624,000000,59.7625,60.0261,59.3465,59.4389,8904816.1442837,0
+MCD.US,D,20110627,000000,59.1941,59.916,59.1941,59.7822,6235406.8153647,0
+MCD.US,D,20110628,000000,59.8845,61.3019,59.858,61.2605,11763848.582486,0
+MCD.US,D,20110629,000000,61.3019,61.4838,61.0716,61.4198,9885605.6615633,0
+MCD.US,D,20110630,000000,61.5133,61.6657,61.1788,61.2378,6840394.8306971,0
+MCD.US,D,20110701,000000,61.1228,62.3129,61.1149,62.2027,8025478.0051062,0
+MCD.US,D,20110705,000000,62.0257,62.4467,61.9726,62.1938,7012486.2845289,0
+MCD.US,D,20110706,000000,62.19,62.6611,61.9549,62.3532,8000285.2104196,0
+MCD.US,D,20110707,000000,62.4565,62.6689,62.2096,62.5026,8360721.7307983,0
+MCD.US,D,20110708,000000,62.3856,62.3856,61.9135,62.1653,7159496.7851228,0
+MCD.US,D,20110711,000000,62.005,62.3552,61.8034,61.9853,7281049.1217747,0
+MCD.US,D,20110712,000000,61.8742,62.4958,61.706,61.7227,7570425.652621,0
+MCD.US,D,20110713,000000,61.9135,62.2834,61.5919,61.6991,9011642.0123651,0
+MCD.US,D,20110714,000000,62.4722,62.7938,62.1397,62.3178,9313152.3236533,0
+MCD.US,D,20110715,000000,62.3689,62.4958,61.6716,62.0818,8114567.8529072,0
+MCD.US,D,20110718,000000,62.0818,62.4093,61.8398,62.0178,7446087.4471563,0
+MCD.US,D,20110719,000000,62.2381,62.6473,62.1437,62.6109,6431538.080221,0
+MCD.US,D,20110720,000000,62.6197,62.8784,62.3856,62.6521,5664748.0243358,0
+MCD.US,D,20110721,000000,62.9315,63.2118,62.4722,62.8508,8404507.6579585,0
+MCD.US,D,20110722,000000,64.273,65.052,64.2308,64.3164,15706085.78601,0
+MCD.US,D,20110725,000000,63.8786,64.636,63.7508,63.9957,7358689.4554517,0
+MCD.US,D,20110726,000000,63.9544,64.2396,63.7862,63.9269,6511432.5274592,0
+MCD.US,D,20110727,000000,63.8531,64.0389,63.2433,63.2492,9177976.681811,0
+MCD.US,D,20110728,000000,63.1803,63.7419,62.9473,63.0249,6697088.3155355,0
+MCD.US,D,20110729,000000,62.5627,63.0741,62.3276,62.8106,7858169.2983163,0
+MCD.US,D,20110801,000000,63.5393,63.5393,62.1653,62.7406,6057750.7410907,0
+MCD.US,D,20110802,000000,62.4859,62.8794,61.7542,61.7778,7716723.4181646,0
+MCD.US,D,20110803,000000,61.8122,62.3178,61.7306,62.124,10512937.564863,0
+MCD.US,D,20110804,000000,62.0128,62.7938,61.1827,61.2074,14633136.881533,0
+MCD.US,D,20110805,000000,61.521,62.1201,60.093,61.7916,17214711.020357,0
+MCD.US,D,20110808,000000,60.7352,61.6863,59.5599,59.6327,19959139.526092,0
+MCD.US,D,20110809,000000,60.6113,62.4791,59.9662,62.429,21151319.54879,0
+MCD.US,D,20110810,000000,61.6804,62.0659,60.7215,61.0638,18578894.040468,0
+MCD.US,D,20110811,000000,61.5369,63.1616,61.3253,62.6611,15298495.894125,0
+MCD.US,D,20110812,000000,62.8862,63.143,62.2952,62.8204,8992243.621461,0
+MCD.US,D,20110815,000000,62.8194,63.0918,62.2834,63.0554,8907853.1479857,0
+MCD.US,D,20110816,000000,62.785,63.32,62.2254,62.9453,7743882.5888671,0
+MCD.US,D,20110817,000000,63.2836,63.5522,62.779,63.5432,7445330.992267,0
+MCD.US,D,20110818,000000,62.8647,63.3799,61.4985,62.1703,15657087.030601,0
+MCD.US,D,20110819,000000,62.3227,64.2249,62.3227,63.3495,16088998.370612,0
+MCD.US,D,20110822,000000,64.0665,64.5543,63.4223,63.735,9759473.9259579,0
+MCD.US,D,20110823,000000,63.735,65.0442,63.7272,65.0215,9107080.3874898,0
+MCD.US,D,20110824,000000,64.6773,65.47,64.3064,65.4523,11254298.942278,0
+MCD.US,D,20110825,000000,65.4032,65.6972,64.1747,64.4246,11940641.444125,0
+MCD.US,D,20110826,000000,64.3782,65.7139,63.7862,65.3156,8203526.541191,0
+MCD.US,D,20110829,000000,65.7808,65.9568,65.4109,65.9353,8620435.8759724,0
+MCD.US,D,20110830,000000,65.9795,66.6946,65.8782,66.3758,8630303.3419678,0
+MCD.US,D,20110831,000000,66.5697,66.6836,65.8211,66.1034,12538676.98831,0
+MCD.US,D,20110901,000000,66.0041,66.6001,65.828,65.8565,7488236.4222039,0
+MCD.US,D,20110902,000000,65.4099,65.7533,65.0835,65.1357,7180460.9563085,0
+MCD.US,D,20110906,000000,63.9199,65.0362,63.6623,64.9419,9845405.7779442,0
+MCD.US,D,20110907,000000,65.4238,65.4238,64.7953,65.285,9662984.2412158,0
+MCD.US,D,20110908,000000,65.1916,65.8034,64.7874,64.7874,10024315.493184,0
+MCD.US,D,20110909,000000,63.0928,63.2167,61.1602,62.1703,25214938.276572,0
+MCD.US,D,20110912,000000,61.7404,63.0249,61.5359,63.0181,11309895.326419,0
+MCD.US,D,20110913,000000,63.0023,63.0987,62.2735,62.9679,9024300.4308755,0
+MCD.US,D,20110914,000000,63.0987,64.1885,62.4702,63.4283,10483688.992551,0
+MCD.US,D,20110915,000000,64.0124,64.517,63.8796,64.3959,9234546.0865558,0
+MCD.US,D,20110916,000000,64.5318,64.8996,64.3715,64.5543,10386674.669739,0
+MCD.US,D,20110919,000000,64.1157,65.2339,64.0055,64.934,8849932.4951927,0
+MCD.US,D,20110920,000000,65.2477,66.2116,65.0736,65.3008,10860549.938038,0
+MCD.US,D,20110921,000000,65.2634,65.5998,63.9613,63.9908,7900005.1173076,0
+MCD.US,D,20110922,000000,62.7623,63.5896,62.2214,62.8715,14747796.734725,0
+MCD.US,D,20110923,000000,62.957,64.2326,62.6975,63.8796,10412442.939517,0
+MCD.US,D,20110926,000000,64.3124,65.4179,63.4134,65.3224,10275878.43023,0
+MCD.US,D,20110927,000000,65.9795,66.5351,65.3668,65.6146,10998519.582617,0
+MCD.US,D,20110928,000000,65.5998,66.0807,64.3251,64.3635,9609374.5678995,0
+MCD.US,D,20110929,000000,65.4032,65.6716,63.8865,64.9113,11134583.855606,0
+MCD.US,D,20110930,000000,64.337,65.9264,64.2062,64.2141,12002853.758325,0
+MCD.US,D,20111003,000000,63.9269,64.1815,62.8794,62.8951,12559709.281106,0
+MCD.US,D,20111004,000000,62.19,63.3171,61.2271,63.2325,14566800.668097,0
+MCD.US,D,20111005,000000,63.3741,63.441,62.0768,62.7545,10570859.234396,0
+MCD.US,D,20111006,000000,63.2089,63.793,62.9325,63.6918,8015675.610499,0
+MCD.US,D,20111007,000000,63.8245,64.3184,63.3091,63.7556,7534111.7509734,0
+MCD.US,D,20111010,000000,64.3782,64.7225,64.0586,64.7156,7024974.9073852,0
+MCD.US,D,20111011,000000,64.9497,65.7257,64.8317,65.3224,9390811.9753986,0
+MCD.US,D,20111012,000000,65.6805,65.6805,64.3635,64.6055,10730896.21354,0
+MCD.US,D,20111013,000000,64.6271,65.7582,64.5455,65.3008,6823183.448485,0
+MCD.US,D,20111014,000000,65.7887,65.7887,65.1779,65.7582,5060828.6032085,0
+MCD.US,D,20111017,000000,65.3736,65.7316,64.7156,64.8228,5907411.4322877,0
+MCD.US,D,20111018,000000,65.0362,65.8034,64.4884,65.5418,6650175.9115145,0
+MCD.US,D,20111019,000000,65.7444,66.2568,65.3008,65.5271,7769662.042789,0
+MCD.US,D,20111020,000000,65.8034,65.9126,64.6213,65.0806,9531236.0314055,0
+MCD.US,D,20111021,000000,66.6946,67.5954,66.6001,67.4999,16515057.352637,0
+MCD.US,D,20111024,000000,67.3181,67.4912,66.8292,67.2768,9100217.3895023,0
+MCD.US,D,20111025,000000,67.1892,67.8964,66.8666,67.0958,8839047.2720143,0
+MCD.US,D,20111026,000000,67.5453,67.7587,66.4408,67.1076,9635884.041459,0
+MCD.US,D,20111027,000000,68.223,68.6134,67.2768,68.3714,9581291.1801346,0
+MCD.US,D,20111028,000000,68.3546,68.4738,67.6268,68.2101,6758100.8760144,0
+MCD.US,D,20111031,000000,68.3509,68.4925,67.8413,67.8846,6215472.6022472,0
+MCD.US,D,20111101,000000,67.4912,68.2809,67.0574,67.198,8900187.9417891,0
+MCD.US,D,20111102,000000,67.5079,67.8737,67.024,67.6555,7415053.4786271,0
+MCD.US,D,20111103,000000,67.8767,68.1039,67.4715,67.9996,7174003.6377577,0
+MCD.US,D,20111104,000000,67.8836,68.6074,67.4832,68.5897,7676119.8885898,0
+MCD.US,D,20111107,000000,68.6705,69.2409,68.1599,69.1829,6300058.2898876,0
+MCD.US,D,20111108,000000,69.4995,69.7887,68.6064,69.169,9837423.3487295,0
+MCD.US,D,20111109,000000,68.2968,68.6999,67.5196,67.745,9104179.627007,0
+MCD.US,D,20111110,000000,68.2003,68.3527,67.6976,68.1846,5727227.7412733,0
+MCD.US,D,20111111,000000,68.694,69.4229,68.6271,69.2831,6044117.268496,0
+MCD.US,D,20111114,000000,68.9832,69.3166,68.6261,68.7737,4420107.2450212,0
+MCD.US,D,20111115,000000,68.6331,69.3943,68.5092,69.0717,7621229.1223158,0
+MCD.US,D,20111116,000000,68.6645,68.9704,68.0469,68.1068,5344013.1847592,0
+MCD.US,D,20111117,000000,68.042,68.4,67.0614,67.4795,7407776.6672796,0
+MCD.US,D,20111118,000000,67.6752,67.9996,67.4037,67.8088,6536319.2832724,0
+MCD.US,D,20111121,000000,67.2875,67.7223,66.6955,67.4715,8026868.9060315,0
+MCD.US,D,20111122,000000,67.2187,68.099,67.1263,67.745,6422036.640785,0
+MCD.US,D,20111123,000000,67.5079,67.6328,67.0506,67.1686,6230396.3184636,0
+MCD.US,D,20111125,000000,67.1686,67.5954,67.1174,67.3368,3354115.8953932,0
+MCD.US,D,20111128,000000,68.1806,68.7245,68.0508,68.5553,8339418.9850452,0
+MCD.US,D,20111129,000000,68.9075,69.0904,68.5897,68.8494,7665826.4083491,0
+MCD.US,D,20111130,000000,69.8763,70.3828,69.7179,70.3681,10424447.593922,0
+MCD.US,D,20111201,000000,70.307,70.6316,70.1438,70.3513,6597138.6630673,0
+MCD.US,D,20111202,000000,70.9926,71.0654,70.2215,70.4988,5460695.3346912,0
+MCD.US,D,20111205,000000,71.028,71.1568,70.0414,70.2392,8017508.7935172,0
+MCD.US,D,20111206,000000,70.3661,70.9188,69.8487,70.7271,7257705.7779534,0
+MCD.US,D,20111207,000000,70.5952,71.1991,70.3513,71.0525,6972529.4018756,0
+MCD.US,D,20111208,000000,71.4793,72.4078,71.2492,71.3978,11022910.169094,0
+MCD.US,D,20111209,000000,71.9485,72.5072,71.9112,72.2171,7758714.7984436,0
+MCD.US,D,20111212,000000,71.9938,72.5839,71.6023,72.5456,7876320.1486973,0
+MCD.US,D,20111213,000000,72.7295,72.8947,72.0154,72.1934,9291893.2977392,0
+MCD.US,D,20111214,000000,72.0154,72.5317,71.5728,71.9033,8613651.1669991,0
+MCD.US,D,20111215,000000,72.5711,72.7688,72.0872,72.2967,7537968.2474722,0
+MCD.US,D,20111216,000000,72.5771,72.6479,71.5157,71.8177,12023239.4042,0
+MCD.US,D,20111219,000000,72.1344,72.4659,71.4392,71.6339,6997108.0853347,0
+MCD.US,D,20111220,000000,72.2229,72.8701,72.1423,72.7974,8085293.862084,0
+MCD.US,D,20111221,000000,72.9232,73.2979,72.7098,73.0786,7337976.4191554,0
+MCD.US,D,20111222,000000,73.115,73.1868,72.5997,72.6351,6445891.405049,0
+MCD.US,D,20111223,000000,72.8121,73.775,72.7521,73.775,4757837.917836,0
+MCD.US,D,20111227,000000,73.7897,74.2687,73.6668,74.071,4116691.5621439,0
+MCD.US,D,20111228,000000,74.2028,74.2195,73.2704,73.358,4197050.6597643,0
+MCD.US,D,20111229,000000,73.4799,74.4035,73.3687,74.2609,5400929.297995,0
+MCD.US,D,20111230,000000,73.9854,74.2687,73.712,73.9097,4018046.3876633,0
+MCD.US,D,20120103,000000,74.6464,74.8362,72.7442,72.8121,12076639.628985,0
+MCD.US,D,20120104,000000,73.0619,73.8881,72.7521,73.2164,9169809.2058357,0
+MCD.US,D,20120105,000000,73.2773,73.9599,72.695,73.5429,11082231.890217,0
+MCD.US,D,20120106,000000,73.7316,74.2333,73.5704,74.1074,9197239.8462364,0
+MCD.US,D,20120109,000000,74.3513,74.3513,73.3039,73.4003,6018585.8992421,0
+MCD.US,D,20120110,000000,73.8428,74.0002,73.1868,73.4474,6891633.4653014,0
+MCD.US,D,20120111,000000,73.3924,73.7455,73.1868,73.6137,6283235.3025245,0
+MCD.US,D,20120112,000000,74.012,74.1477,73.7189,74.0838,5461214.8890574,0
+MCD.US,D,20120113,000000,73.7976,73.9854,73.3766,73.9235,5612818.0062306,0
+MCD.US,D,20120117,000000,74.013,74.547,73.7012,74.072,6185113.749372,0
+MCD.US,D,20120118,000000,74.3307,75.0448,74.2097,74.8155,6576457.1457246,0
+MCD.US,D,20120119,000000,74.971,74.9925,74.1822,74.5943,6466044.2173616,0
+MCD.US,D,20120120,000000,74.6916,75.3004,74.602,74.9473,7642464.7631998,0
+MCD.US,D,20120123,000000,74.9247,75.0565,73.6962,74.3661,8226193.752618,0
+MCD.US,D,20120124,000000,74.4192,74.4192,72.4935,72.7442,15820072.557028,0
+MCD.US,D,20120125,000000,72.4935,73.3039,72.2298,73.1012,10240793.767778,0
+MCD.US,D,20120126,000000,73.3836,73.4554,72.7029,73.0619,6254317.1708564,0
+MCD.US,D,20120127,000000,72.5387,72.8869,72.4512,72.7029,6972680.8962015,0
+MCD.US,D,20120130,000000,72.1669,72.7904,71.9722,72.7029,8287272.4012258,0
+MCD.US,D,20120131,000000,72.9586,73.1249,72.3714,72.9665,8925712.1938598,0
+MCD.US,D,20120201,000000,73.1652,73.2911,72.4561,72.4876,8337038.7956692,0
+MCD.US,D,20120202,000000,72.3833,72.7974,72.3833,72.6479,5408084.1004895,0
+MCD.US,D,20120203,000000,73.0698,73.8665,72.9577,73.6737,7603025.4014317,0
+MCD.US,D,20120206,000000,73.6521,73.6668,73.179,73.2911,4732884.0571536,0
+MCD.US,D,20120207,000000,73.3462,74.5303,73.3462,74.3395,8185467.1974497,0
+MCD.US,D,20120208,000000,74.4881,74.614,73.3727,73.7012,7385982.8358926,0
+MCD.US,D,20120209,000000,73.7101,74.0091,73.4435,73.656,4898801.863018,0
+MCD.US,D,20120210,000000,73.294,73.413,72.8869,73.2793,5260052.7924912,0
+MCD.US,D,20120213,000000,73.4868,73.6058,73.1357,73.4091,4033725.5420286,0
+MCD.US,D,20120214,000000,73.2557,73.4003,72.8947,73.3343,4779270.8063659,0
+MCD.US,D,20120215,000000,73.413,73.4838,72.4216,72.6389,7145840.9442384,0
+MCD.US,D,20120216,000000,72.5771,73.2557,72.4561,73.1219,5424844.0499451,0
+MCD.US,D,20120217,000000,73.413,73.8488,73.2341,73.656,6694589.1675276,0
+MCD.US,D,20120221,000000,73.7523,74.2215,73.6648,74.0278,6074425.284349,0
+MCD.US,D,20120222,000000,73.9166,74.2215,73.775,74.1537,5319695.8035939,0
+MCD.US,D,20120223,000000,74.2638,74.434,73.9599,74.2638,5655917.6335918,0
+MCD.US,D,20120224,000000,74.1182,74.2274,73.7012,73.9009,4970740.3162929,0
+MCD.US,D,20120227,000000,73.6865,74.2215,73.2999,73.9284,5491813.6926771,0
+MCD.US,D,20120228,000000,74.013,74.2569,73.8144,74.0208,5885245.4738988,0
+MCD.US,D,20120229,000000,74.0238,74.0897,73.6354,73.6511,7365874.7601596,0
+MCD.US,D,20120301,000000,73.656,73.9442,73.5477,73.6284,5509281.2934808,0
+MCD.US,D,20120302,000000,73.6402,73.9166,73.413,73.8144,5812200.8070223,0
+MCD.US,D,20120305,000000,73.6402,74.4408,73.3216,74.1418,8510058.533525,0
+MCD.US,D,20120306,000000,73.6117,74.3336,73.5153,74.1005,9050739.7493445,0
+MCD.US,D,20120307,000000,74.1704,74.5107,73.8418,74.3178,6413199.132858,0
+MCD.US,D,20120308,000000,71.9593,72.4412,71.5581,71.9279,22705790.626434,0
+MCD.US,D,20120309,000000,72.2919,72.4039,71.6072,71.8413,10526553.752869,0
+MCD.US,D,20120312,000000,71.9957,72.3154,71.6466,71.7067,6070554.5534841,0
+MCD.US,D,20120313,000000,71.9505,72.1698,71.4933,71.7922,8560940.2922338,0
+MCD.US,D,20120314,000000,71.7922,72.2839,71.7204,72.1698,9717857.7229022,0
+MCD.US,D,20120315,000000,72.1443,72.8396,72.0685,72.7285,7775466.6139757,0
+MCD.US,D,20120316,000000,73.0118,73.1092,72.3804,72.4482,9891536.3085649,0
+MCD.US,D,20120319,000000,72.2249,72.7757,72.1964,72.4983,6247986.9448608,0
+MCD.US,D,20120320,000000,72.2996,72.5898,72.0095,72.4412,6412579.9379285,0
+MCD.US,D,20120321,000000,72.3517,72.5691,71.7498,71.7498,8145969.8814765,0
+MCD.US,D,20120322,000000,71.3132,71.5708,71.0457,71.0673,10409719.09187,0
+MCD.US,D,20120323,000000,71.1519,71.1736,70.5696,70.8824,8144435.6201486,0
+MCD.US,D,20120326,000000,71.4028,71.981,71.2916,71.9358,7608595.1055762,0
+MCD.US,D,20120327,000000,72.2465,72.5741,72.0095,72.2121,6574899.4993664,0
+MCD.US,D,20120328,000000,72.343,72.582,72.0046,72.0174,6815861.9005579,0
+MCD.US,D,20120329,000000,71.9201,72.4776,71.9043,72.4335,5541246.5962555,0
+MCD.US,D,20120330,000000,72.6095,72.8869,72.521,72.7757,5973842.2025851,0
+MCD.US,D,20120402,000000,72.5691,73.2999,72.4619,72.9665,6205313.3317449,0
+MCD.US,D,20120403,000000,72.9301,73.7455,72.9232,73.7366,7309037.9526784,0
+MCD.US,D,20120404,000000,72.8869,73.1249,72.0685,72.3154,10472695.994886,0
+MCD.US,D,20120405,000000,72.0479,73.1661,72.0095,73.117,4801494.7189599,0
+MCD.US,D,20120409,000000,72.582,73.8144,72.4335,73.353,11344249.969234,0
+MCD.US,D,20120410,000000,73.2793,73.2793,72.1875,72.4541,10221336.405928,0
+MCD.US,D,20120411,000000,72.9163,73.2438,72.3301,73.117,8589829.9551696,0
+MCD.US,D,20120412,000000,73.2341,73.2576,72.2201,72.4412,7781946.3008163,0
+MCD.US,D,20120413,000000,72.343,72.5514,71.9279,71.9358,7054206.1951095,0
+MCD.US,D,20120416,000000,72.0253,72.6262,71.4529,71.6466,8408947.7634712,0
+MCD.US,D,20120417,000000,71.8994,72.3852,71.8935,72.0449,10234996.313774,0
+MCD.US,D,20120418,000000,71.9741,72.6862,71.9741,72.2121,7263909.9281341,0
+MCD.US,D,20120419,000000,72.0745,72.1374,69.827,70.6807,18790214.390797,0
+MCD.US,D,20120420,000000,71.8925,72.5298,70.964,71.1736,14858680.413913,0
+MCD.US,D,20120423,000000,71.0535,71.1637,70.3631,70.6139,7033265.4089541,0
+MCD.US,D,20120424,000000,70.4811,70.8086,69.8418,70.1683,8390473.5896294,0
+MCD.US,D,20120425,000000,70.5863,70.6553,70.311,70.6376,7683020.5059737,0
+MCD.US,D,20120426,000000,70.4319,71.2679,70.4319,71.0879,6391586.2812698,0
+MCD.US,D,20120427,000000,71.387,72.3517,71.0673,72.2406,9149717.3979496,0
+MCD.US,D,20120430,000000,72.4128,72.513,72.0253,72.2919,6075734.8460392,0
+MCD.US,D,20120501,000000,72.1276,72.7098,72.0587,72.1039,7141760.7648423,0
+MCD.US,D,20120502,000000,71.8837,72.4846,71.8837,72.338,5861418.1616266,0
+MCD.US,D,20120503,000000,72.3066,72.3852,71.801,71.9918,5312785.0188057,0
+MCD.US,D,20120504,000000,71.8483,71.8483,71.031,71.1195,6270432.5068713,0
+MCD.US,D,20120507,000000,71.0171,71.2375,70.6227,70.852,6860827.2466313,0
+MCD.US,D,20120508,000000,69.6598,70.3768,68.9675,69.3973,16687742.582887,0
+MCD.US,D,20120509,000000,68.9832,69.0609,67.925,68.2003,12098987.583913,0
+MCD.US,D,20120510,000000,68.7688,68.7875,68.0489,68.157,9610265.232527,0
+MCD.US,D,20120511,000000,68.0213,68.694,68.0046,68.1806,7234028.9432668,0
+MCD.US,D,20120514,000000,67.9073,68.0203,67.2551,67.4194,8156031.5448963,0
+MCD.US,D,20120515,000000,67.498,68.0547,67.3947,67.5109,6592132.2331279,0
+MCD.US,D,20120516,000000,67.5954,68.0203,67.4902,67.8255,6671556.9462816,0
+MCD.US,D,20120517,000000,67.7154,67.9387,66.3925,66.484,10335925.087288,0
+MCD.US,D,20120518,000000,66.9207,67.5847,66.5333,66.6532,10771482.458527,0
+MCD.US,D,20120521,000000,66.7731,67.746,66.6846,67.7066,8927098.0110831,0
+MCD.US,D,20120522,000000,68.219,68.219,67.5079,67.7597,6825813.7560099,0
+MCD.US,D,20120523,000000,67.4822,67.9318,67.2679,67.8639,5710606.0685179,0
+MCD.US,D,20120524,000000,68.2986,68.3212,67.376,67.8993,5881944.1176816,0
+MCD.US,D,20120525,000000,67.9918,68.1029,67.3525,67.5423,4962512.8526315,0
+MCD.US,D,20120529,000000,67.8108,68.0489,66.9611,67.4321,7252570.2219779,0
+MCD.US,D,20120530,000000,67.0633,67.1548,66.6532,66.8449,7246256.2638293,0
+MCD.US,D,20120531,000000,67.205,67.4822,66.7367,66.7948,9118125.2389176,0
+MCD.US,D,20120601,000000,65.3972,65.89,64.6704,64.8277,14489247.774098,0
+MCD.US,D,20120604,000000,64.7481,64.8809,64.3064,64.5356,9409736.5652565,0
+MCD.US,D,20120605,000000,64.46,65.351,64.3064,65.1031,9680637.9055204,0
+MCD.US,D,20120606,000000,65.7326,66.2883,65.3736,66.2883,20437351.192378,0
+MCD.US,D,20120607,000000,66.9905,67.1243,65.7995,66.0749,11064770.389856,0
+MCD.US,D,20120608,000000,64.5966,65.9952,64.2366,65.6077,16164912.279018,0
+MCD.US,D,20120611,000000,66.5273,66.5764,64.7392,64.7392,12723441.095019,0
+MCD.US,D,20120612,000000,65.0452,65.4867,64.7973,65.4258,10381866.504187,0
+MCD.US,D,20120613,000000,65.0068,66.4959,64.9556,65.769,11820551.180228,0
+MCD.US,D,20120614,000000,66.1624,67.2266,65.8821,67.0781,10227322.973654,0
+MCD.US,D,20120615,000000,67.3918,67.857,67.087,67.6612,12731872.923509,0
+MCD.US,D,20120618,000000,67.737,67.7527,67.2266,67.4695,8484677.6418567,0
+MCD.US,D,20120619,000000,67.2679,67.4822,66.6955,66.9905,10167326.136877,0
+MCD.US,D,20120620,000000,66.9846,67.0387,65.9116,66.2795,10590255.591818,0
+MCD.US,D,20120621,000000,66.607,66.6532,65.4386,65.5241,7707137.589272,0
+MCD.US,D,20120622,000000,65.9333,66.2312,65.7759,66.0552,7138174.7213013,0
+MCD.US,D,20120625,000000,65.7916,66.0415,65.5674,65.8821,7083018.5857717,0
+MCD.US,D,20120626,000000,66.2165,66.8529,66.2057,66.6148,6003526.9565469,0
+MCD.US,D,20120627,000000,66.8833,66.9148,65.8231,66.0415,6936468.6685982,0
+MCD.US,D,20120628,000000,65.8064,65.9884,65.3294,65.9264,6584530.0648386,0
+MCD.US,D,20120629,000000,66.6001,66.6836,65.8388,66.1919,8513202.2949734,0
+MCD.US,D,20120702,000000,66.0975,66.0975,65.53,65.8536,6805964.9490897,0
+MCD.US,D,20120703,000000,65.948,66.3384,65.7542,66.2234,6159103.4953696,0
+MCD.US,D,20120705,000000,66.3768,67.2748,66.3169,66.7654,7750105.0403758,0
+MCD.US,D,20120706,000000,66.7033,67.2334,66.6228,67.0319,6063134.3817342,0
+MCD.US,D,20120709,000000,67.0171,67.2511,66.786,67.1381,5062561.1289227,0
+MCD.US,D,20120710,000000,67.3112,67.9397,67.025,67.4745,8846793.8174465,0
+MCD.US,D,20120711,000000,67.7961,67.8914,66.5401,66.9345,8334204.1233152,0
+MCD.US,D,20120712,000000,66.7427,69.1582,66.6836,68.7314,15705139.200657,0
+MCD.US,D,20120713,000000,68.9832,69.2979,68.8366,68.9989,8252305.6806646,0
+MCD.US,D,20120716,000000,68.8957,68.9832,68.4087,68.5209,4816728.5410112,0
+MCD.US,D,20120717,000000,68.7747,69.0471,68.1915,68.6999,5021317.052869,0
+MCD.US,D,20120718,000000,68.3646,68.9547,68.036,68.9478,7975441.157705,0
+MCD.US,D,20120719,000000,69.2232,69.7719,68.8189,69.351,9939454.2688837,0
+MCD.US,D,20120720,000000,68.8514,68.9989,68.3332,68.4698,9724944.4037872,0
+MCD.US,D,20120723,000000,66.7033,67.1745,65.9795,66.4959,16225429.686901,0
+MCD.US,D,20120724,000000,66.6601,66.8903,65.5084,65.8388,9412259.0982946,0
+MCD.US,D,20120725,000000,66.064,66.1358,65.6716,65.8231,5700788.4228042,0
+MCD.US,D,20120726,000000,66.6836,66.8903,66.2312,66.5401,6042364.4079729,0
+MCD.US,D,20120727,000000,66.7948,67.0564,66.2795,66.6836,7935656.1041865,0
+MCD.US,D,20120730,000000,66.7791,67.0387,66.6305,66.786,5927310.0594895,0
+MCD.US,D,20120731,000000,66.6228,67.1095,66.3965,66.8095,6148409.4193945,0
+MCD.US,D,20120801,000000,66.906,67.1745,66.7654,66.8607,5528722.3874836,0
+MCD.US,D,20120802,000000,66.5951,67.0564,66.2106,66.9846,5795031.1111682,0
+MCD.US,D,20120803,000000,67.4154,67.558,66.7584,66.9846,6517783.0882635,0
+MCD.US,D,20120806,000000,67.1174,67.6111,66.9148,67.0564,4668154.2936166,0
+MCD.US,D,20120807,000000,67.0702,67.376,66.5204,66.545,7145422.0471761,0
+MCD.US,D,20120808,000000,64.9487,65.7759,64.4136,65.4386,19293813.049193,0
+MCD.US,D,20120809,000000,65.4799,65.7611,65.11,65.1553,8057033.5614823,0
+MCD.US,D,20120810,000000,65.231,65.9637,65.1946,65.9421,7686957.3249674,0
+MCD.US,D,20120813,000000,66.1358,66.1535,65.5821,65.7208,5762347.9896412,0
+MCD.US,D,20120814,000000,65.8477,66.0041,65.7326,65.8821,5120567.1879127,0
+MCD.US,D,20120815,000000,65.9952,66.0827,65.6077,65.65,5813254.1501207,0
+MCD.US,D,20120816,000000,65.7464,65.8319,65.3736,65.3884,7447342.1048625,0
+MCD.US,D,20120817,000000,65.5545,65.6883,65.2546,65.3147,8967210.4550241,0
+MCD.US,D,20120820,000000,65.1739,65.9558,65.1641,65.9185,6452907.9308434,0
+MCD.US,D,20120821,000000,65.9884,66.5401,65.8319,66.1841,5903639.3252456,0
+MCD.US,D,20120822,000000,66.2647,66.3915,65.9874,66.2067,5710342.7327433,0
+MCD.US,D,20120823,000000,66.2883,66.5037,65.89,65.9795,4020400.141788,0
+MCD.US,D,20120824,000000,65.948,66.5401,65.8693,66.4802,4692208.3390074,0
+MCD.US,D,20120827,000000,66.6395,67.1548,66.545,66.9444,5769739.6926589,0
+MCD.US,D,20120828,000000,66.8696,67.1027,66.5126,66.6453,5924559.7765923,0
+MCD.US,D,20120829,000000,66.607,67.1469,66.545,67.025,5740870.364532,0
+MCD.US,D,20120830,000000,66.9434,67.0781,66.7634,66.8401,6061974.2808891,0
+MCD.US,D,20120831,000000,67.0948,67.7124,66.9905,67.4351,8047742.5873179,0
+MCD.US,D,20120904,000000,67.4498,67.4498,66.8449,67.1037,5689291.1218794,0
+MCD.US,D,20120905,000000,67.2915,67.4104,66.9512,67.1105,4774574.4822615,0
+MCD.US,D,20120906,000000,67.5089,68.4117,67.4842,68.3242,7863089.305318,0
+MCD.US,D,20120907,000000,68.6301,68.6301,68.1335,68.5849,6488888.3416257,0
+MCD.US,D,20120910,000000,68.5328,68.9478,68.4935,68.7953,6646346.8670076,0
+MCD.US,D,20120911,000000,69.2261,69.3983,68.6979,68.7226,7426035.2921475,0
+MCD.US,D,20120912,000000,68.9261,69.0618,68.2781,68.4354,7118880.0379223,0
+MCD.US,D,20120913,000000,68.223,69.2409,68.223,68.9989,7520140.7205518,0
+MCD.US,D,20120914,000000,69.2261,69.414,68.9261,69.0982,8487753.2816955,0
+MCD.US,D,20120917,000000,69.1356,69.649,69.1111,69.4307,7026417.6620732,0
+MCD.US,D,20120918,000000,69.3539,70.1516,69.3255,70.1359,6997500.5471455,0
+MCD.US,D,20120919,000000,70.2598,70.4182,69.8988,69.95,5281890.3437171,0
+MCD.US,D,20120920,000000,69.9107,70.2313,69.892,70.189,5283765.2130932,0
+MCD.US,D,20120921,000000,70.5548,70.7625,70.3729,70.6109,9621348.7200917,0
+MCD.US,D,20120924,000000,70.3277,70.7712,70.1979,70.6109,4939410.476295,0
+MCD.US,D,20120925,000000,70.7625,70.8313,69.9441,69.9726,6256663.8077979,0
+MCD.US,D,20120926,000000,69.9943,70.3424,69.9864,70.2313,5828572.3616288,0
+MCD.US,D,20120927,000000,70.3641,70.5548,70.1674,70.2805,5096534.4940714,0
+MCD.US,D,20120928,000000,69.3333,69.3333,68.1167,69.1356,12640940.742026,0
+MCD.US,D,20121001,000000,69.4071,69.6992,69.2409,69.3185,6556629.6903536,0
+MCD.US,D,20121002,000000,69.4523,69.5005,68.3596,68.5169,7935853.3518324,0
+MCD.US,D,20121003,000000,68.6448,68.7599,68.0223,68.0833,8410200.3876965,0
+MCD.US,D,20121004,000000,68.4935,68.7147,68.2613,68.5937,5943012.5988849,0
+MCD.US,D,20121005,000000,68.9389,68.991,68.3419,68.572,5528863.7144051,0
+MCD.US,D,20121008,000000,68.5505,69.0618,68.4264,68.9753,5168803.3879901,0
+MCD.US,D,20121009,000000,68.9183,69.7789,68.8888,69.4071,9354677.020069,0
+MCD.US,D,20121010,000000,70.0336,70.3562,69.5989,69.6254,8907569.4774023,0
+MCD.US,D,20121011,000000,69.8182,70.0798,69.5989,69.5989,5672410.1803111,0
+MCD.US,D,20121012,000000,69.7552,69.8507,69.59,69.7071,4526887.3597829,0
+MCD.US,D,20121015,000000,69.9107,70.6356,69.8153,70.4556,7472699.6115005,0
+MCD.US,D,20121016,000000,70.8086,70.8991,70.5618,70.8991,6209389.4441793,0
+MCD.US,D,20121017,000000,70.7998,70.9493,70.2667,70.5912,7463381.1853442,0
+MCD.US,D,20121018,000000,70.5825,70.6433,69.7848,69.9726,9048236.5343749,0
+MCD.US,D,20121019,000000,67.8709,68.0056,66.725,66.8519,25873438.358138,0
+MCD.US,D,20121022,000000,66.9601,67.1253,66.1998,66.6502,10806151.274139,0
+MCD.US,D,20121023,000000,66.3247,66.5981,65.7965,66.2805,10303351.773729,0
+MCD.US,D,20121024,000000,66.6502,66.6502,65.6244,65.7661,8623340.7034169,0
+MCD.US,D,20121025,000000,66.1447,66.1545,65.534,65.8044,6607198.2930062,0
+MCD.US,D,20121026,000000,65.9027,65.9795,65.2703,65.3372,10198117.104441,0
+MCD.US,D,20121031,000000,65.9175,65.9628,65.0816,65.4081,9155981.5358165,0
+MCD.US,D,20121101,000000,65.5575,65.6323,65.11,65.4081,9790480.4424951,0
+MCD.US,D,20121102,000000,65.8123,66.2312,65.3765,65.4503,10496960.505548,0
+MCD.US,D,20121105,000000,65.534,66.0336,65.3314,65.9027,6688078.9784737,0
+MCD.US,D,20121106,000000,66.1113,66.4064,66.0336,66.2893,7407234.7446236,0
+MCD.US,D,20121107,000000,66.2411,66.2972,65.3314,65.4503,7925241.631833,0
+MCD.US,D,20121108,000000,65.0963,65.5575,64.0202,64.1461,15127498.45301,0
+MCD.US,D,20121109,000000,63.6584,64.1264,63.3338,63.8541,14638344.62608,0
+MCD.US,D,20121112,000000,63.9661,64.276,63.7489,63.9583,5443530.7225395,0
+MCD.US,D,20121113,000000,63.8678,64.2613,63.6878,63.7773,6426182.9083098,0
+MCD.US,D,20121114,000000,63.9376,64.5101,63.4283,63.7626,10827702.104559,0
+MCD.US,D,20121115,000000,63.5905,63.8541,63.0013,63.3338,10138324.632492,0
+MCD.US,D,20121116,000000,63.4243,63.5905,62.777,63.3859,9169274.400363,0
+MCD.US,D,20121119,000000,63.7055,64.0892,63.5728,64.0832,7379145.2564162,0
+MCD.US,D,20121120,000000,64.1777,64.93,64.1264,64.5622,7727279.2174396,0
+MCD.US,D,20121121,000000,64.8484,64.9989,64.269,64.81,5176541.7994987,0
+MCD.US,D,20121123,000000,65.3815,65.6096,65.2242,65.5949,3283753.3898042,0
+MCD.US,D,20121126,000000,65.2025,65.3087,64.6537,64.9851,7457150.5999121,0
+MCD.US,D,20121127,000000,64.9851,65.1553,64.6664,64.7452,6148584.2987506,0
+MCD.US,D,20121128,000000,64.8012,65.3008,64.5692,65.1956,9496448.2571624,0
+MCD.US,D,20121129,000000,65.6903,66.129,65.4622,65.7562,6410485.4526167,0
+MCD.US,D,20121130,000000,65.4356,66.3807,65.3471,66.1791,9698363.7583966,0
+MCD.US,D,20121203,000000,66.4418,66.4722,65.9618,66.1939,8732099.3950798,0
+MCD.US,D,20121204,000000,65.8733,66.4348,65.59,66.2982,8035877.2263529,0
+MCD.US,D,20121205,000000,66.4722,66.8833,65.9401,66.1211,7046343.7412671,0
+MCD.US,D,20121206,000000,66.2263,67.202,66.2185,66.9768,8654756.9663525,0
+MCD.US,D,20121207,000000,67.735,67.7734,67.0574,67.2728,10636284.448396,0
+MCD.US,D,20121210,000000,68.402,68.5573,67.6712,67.979,12201298.107688,0
+MCD.US,D,20121211,000000,68.2426,68.2819,67.6652,68.1364,9627434.9283811,0
+MCD.US,D,20121212,000000,68.3282,68.4167,67.8178,67.9003,5549718.077623,0
+MCD.US,D,20121213,000000,67.8727,68.219,67.6141,67.7951,6102418.1822145,0
+MCD.US,D,20121214,000000,67.5453,67.9622,67.2875,67.5777,5740596.8613529,0
+MCD.US,D,20121217,000000,67.7734,68.3743,67.6712,68.3566,7839723.5932068,0
+MCD.US,D,20121218,000000,68.4167,69.0383,68.3656,68.8199,7024185.9168017,0
+MCD.US,D,20121219,000000,68.9792,69.0717,68.1993,68.2063,6777972.0512244,0
+MCD.US,D,20121220,000000,68.402,68.5159,68.0085,68.458,5654508.4313384,0
+MCD.US,D,20121221,000000,68.2819,68.572,67.7508,68.5643,14116900.139434,0
+MCD.US,D,20121224,000000,68.1118,68.1895,67.744,67.8856,3123811.9842614,0
+MCD.US,D,20121226,000000,67.7587,67.9465,67.202,67.4705,4016843.5837198,0
+MCD.US,D,20121227,000000,67.5522,67.7655,66.723,67.4558,6019335.2369484,0
+MCD.US,D,20121228,000000,67.0899,67.3161,66.5037,66.5874,4900532.3552512,0
+MCD.US,D,20121231,000000,66.4643,67.0958,66.0031,67.0653,8204113.2004263,0
+MCD.US,D,20130102,000000,67.9711,68.6931,67.917,68.5159,9704529.2724403,0
+MCD.US,D,20130103,000000,68.6625,68.9576,68.5495,68.9055,7199489.2536916,0
+MCD.US,D,20130104,000000,68.8966,69.0304,68.1786,68.3154,7068822.8557123,0
+MCD.US,D,20130107,000000,68.2514,69.2241,67.857,69.1149,7656629.9910459,0
+MCD.US,D,20130108,000000,68.8376,69.1573,68.4107,69.1405,8268271.5558346,0
+MCD.US,D,20130109,000000,69.0383,69.3697,68.6989,69.0451,6342806.1250558,0
+MCD.US,D,20130110,000000,69.4927,69.6717,69.2104,69.4927,5779757.6362398,0
+MCD.US,D,20130111,000000,69.8025,69.9332,69.2241,69.7435,4856728.1267632,0
+MCD.US,D,20130114,000000,69.7661,70.0376,69.5134,69.592,5036115.7100109,0
+MCD.US,D,20130115,000000,69.2704,69.6667,69.0795,69.5743,5143164.2442494,0
+MCD.US,D,20130116,000000,69.2841,69.4307,69.1149,69.2615,3848154.1434089,0
+MCD.US,D,20130117,000000,69.5271,70.0228,69.4229,69.7661,5320892.5070948,0
+MCD.US,D,20130118,000000,69.9982,70.1733,69.83,70.1438,7339725.2127165,0
+MCD.US,D,20130122,000000,70.0611,70.9562,69.8025,70.67,9164017.8522747,0
+MCD.US,D,20130123,000000,71.0505,71.2759,70.1339,71.0712,12321553.083535,0
+MCD.US,D,20130124,000000,71.1499,71.1637,70.7221,70.9405,6783155.3940007,0
+MCD.US,D,20130125,000000,70.9405,71.4205,70.9198,71.2532,7183456.2736525,0
+MCD.US,D,20130128,000000,71.4205,71.9062,71.1941,71.7411,6003855.3637099,0
+MCD.US,D,20130129,000000,71.5798,72.222,71.507,72.165,6485543.2655695,0
+MCD.US,D,20130130,000000,72.1315,72.3056,71.7912,71.978,6128634.8345266,0
+MCD.US,D,20130131,000000,71.9239,72.4492,71.8177,72.4492,7559480.4417564,0
+MCD.US,D,20130201,000000,72.7688,73.2409,72.6065,72.9507,7214771.8792842,0
+MCD.US,D,20130204,000000,72.5317,72.8268,71.8493,71.9239,7803830.6221026,0
+MCD.US,D,20130205,000000,71.864,72.6371,71.8571,72.158,6514846.7418654,0
+MCD.US,D,20130206,000000,71.8493,72.4776,71.7784,72.28,5895911.0811415,0
+MCD.US,D,20130207,000000,72.2495,72.2732,71.5227,71.9446,7391462.0501377,0
+MCD.US,D,20130208,000000,71.7646,72.5938,71.7411,72.1315,7012693.6995792,0
+MCD.US,D,20130211,000000,72.0391,72.4629,71.9239,72.3557,4679240.8314026,0
+MCD.US,D,20130212,000000,72.2652,72.4856,72.0803,72.3056,5954379.757033,0
+MCD.US,D,20130213,000000,71.9545,72.0391,71.0712,71.4656,8763981.325138,0
+MCD.US,D,20130214,000000,71.3614,71.3831,70.852,71.1322,7050984.1446471,0
+MCD.US,D,20130215,000000,71.323,71.7037,70.8667,71.3918,6702030.6908269,0
+MCD.US,D,20130219,000000,71.5728,71.8423,71.2946,71.3524,5789972.8274663,0
+MCD.US,D,20130220,000000,71.4125,71.8335,71.2759,71.4008,5292779.6338572,0
+MCD.US,D,20130221,000000,71.0417,71.8089,70.9345,71.5728,5820458.772897,0
+MCD.US,D,20130222,000000,71.6741,72.4216,71.3524,72.4216,5815624.1720924,0
+MCD.US,D,20130225,000000,72.515,73.5823,72.4275,73.0963,11875514.135074,0
+MCD.US,D,20130226,000000,73.2566,73.4238,73.0255,73.1544,8488220.9822991,0
+MCD.US,D,20130227,000000,73.0875,73.5419,72.8967,73.3668,5646055.2512988,0
+MCD.US,D,20130228,000000,73.356,73.7445,73.1987,73.4976,5181121.1984521,0
+MCD.US,D,20130301,000000,73.3314,73.4415,72.7826,73.3314,4989674.0568148,0
+MCD.US,D,20130304,000000,73.2724,73.3226,72.7117,72.8642,6051006.7017349,0
+MCD.US,D,20130305,000000,73.2242,73.6531,73.0639,73.4337,7362688.2956124,0
+MCD.US,D,20130306,000000,73.5419,74.2048,73.5242,74.1969,6594672.0507535,0
+MCD.US,D,20130307,000000,74.0671,74.4674,74.0671,74.4123,5958056.2904734,0
+MCD.US,D,20130308,000000,75.2109,75.8374,75.1323,75.6554,11532091.749262,0
+MCD.US,D,20130311,000000,75.4647,75.7942,75.3251,75.7942,6334154.6806298,0
+MCD.US,D,20130312,000000,75.7706,75.7765,75.5148,75.6928,5031987.743814,0
+MCD.US,D,20130313,000000,75.6781,76.2377,75.5238,76.1659,5085415.4205912,0
+MCD.US,D,20130314,000000,76.1502,76.1659,75.801,76.1168,4763283.5796465,0
+MCD.US,D,20130315,000000,75.8492,76.4119,75.7401,76.3902,8338876.0456489,0
+MCD.US,D,20130318,000000,75.8374,76.1345,75.27,75.5482,5134338.9372077,0
+MCD.US,D,20130319,000000,75.7047,75.866,75.262,75.4146,6065428.1481726,0
+MCD.US,D,20130320,000000,75.5689,75.801,75.5621,75.6978,4612899.5342641,0
+MCD.US,D,20130321,000000,75.4912,75.7853,75.4313,75.5148,4597346.4557138,0
+MCD.US,D,20130322,000000,75.5061,76.3518,75.5061,76.0833,5439249.2285357,0
+MCD.US,D,20130325,000000,76.2279,76.3371,75.2011,75.2916,6435598.9415487,0
+MCD.US,D,20130326,000000,75.3782,75.624,75.3094,75.4912,5785415.7968027,0
+MCD.US,D,20130327,000000,75.2543,76.102,75.2473,75.801,5745274.8841293,0
+MCD.US,D,20130328,000000,75.7853,76.4737,75.624,76.4039,5160588.125214,0
+MCD.US,D,20130401,000000,76.1905,76.3981,75.7607,75.9171,4118121.0992062,0
+MCD.US,D,20130402,000000,76.1817,76.9655,75.9024,76.8406,6702662.0866418,0
+MCD.US,D,20130403,000000,76.8042,77.0256,75.925,76.0676,5811791.0606239,0
+MCD.US,D,20130404,000000,76.3588,77.2636,76.283,77.1249,7646587.6456945,0
+MCD.US,D,20130405,000000,76.7748,77.779,76.4974,77.7307,7429763.6793505,0
+MCD.US,D,20130408,000000,77.4692,77.7928,77.2941,77.7928,5432440.1177917,0
+MCD.US,D,20130409,000000,77.7928,77.7928,77.0816,77.4563,4815303.0709108,0
+MCD.US,D,20130410,000000,77.5006,77.9737,77.417,77.7858,4122176.8768316,0
+MCD.US,D,20130411,000000,77.6698,78.5353,77.6698,78.1685,5283350.3829927,0
+MCD.US,D,20130412,000000,77.7928,79.4795,77.7928,79.3978,7455404.8565723,0
+MCD.US,D,20130415,000000,79.0507,79.2768,78.2747,78.2894,7369705.8381472,0
+MCD.US,D,20130416,000000,78.4852,78.9739,78.192,78.9681,4174278.7240717,0
+MCD.US,D,20130417,000000,78.6021,79.026,78.1763,78.5884,5468882.128735,0
+MCD.US,D,20130418,000000,78.2363,78.3543,76.7177,78.1055,7433604.9247427,0
+MCD.US,D,20130419,000000,77.0885,77.7454,76.223,76.5829,10736061.254988,0
+MCD.US,D,20130422,000000,76.1345,76.3833,75.4007,76.1237,7332298.9405239,0
+MCD.US,D,20130423,000000,76.0833,76.8239,76.0352,76.46,7508693.2399087,0
+MCD.US,D,20130424,000000,76.7098,77.5911,76.7098,77.4229,5992665.1183988,0
+MCD.US,D,20130425,000000,77.6176,77.893,77.2941,77.362,4608836.6394556,0
+MCD.US,D,20130426,000000,77.2754,77.4003,76.9498,77.3265,4062399.6559904,0
+MCD.US,D,20130429,000000,77.8449,78.5757,77.5243,78.312,4459764.189244,0
+MCD.US,D,20130430,000000,78.3837,78.4508,77.8349,78.2795,5489936.7898201,0
+MCD.US,D,20130501,000000,78.1606,78.5106,77.6619,77.7003,3549021.9880162,0
+MCD.US,D,20130502,000000,77.7621,78.434,77.5006,78.2235,4985824.6774991,0
+MCD.US,D,20130503,000000,78.8825,79.2011,78.5954,78.8825,5361970.8544563,0
+MCD.US,D,20130506,000000,78.7605,78.7871,78.2157,78.2314,4324191.0018887,0
+MCD.US,D,20130507,000000,78.2441,78.5757,78.0179,78.3957,5616473.1881217,0
+MCD.US,D,20130508,000000,78.3907,78.3907,77.2262,77.3698,6822617.1240585,0
+MCD.US,D,20130509,000000,77.24,77.5842,76.2279,76.4039,13868201.360215,0
+MCD.US,D,20130510,000000,76.6046,76.7974,76.1817,76.7974,6572322.0623445,0
+MCD.US,D,20130513,000000,76.6577,77.18,76.4905,76.9351,4115262.0250816,0
+MCD.US,D,20130514,000000,77.0089,77.7858,76.9812,77.5607,4973115.4219668,0
+MCD.US,D,20130515,000000,77.6382,78.2019,77.6382,78.1349,4441335.7687221,0
+MCD.US,D,20130516,000000,77.8526,78.0101,77.2852,77.5006,5548759.2913857,0
+MCD.US,D,20130517,000000,77.4849,78.0995,77.2557,77.8232,5241538.9657721,0
+MCD.US,D,20130520,000000,77.5911,78.1281,77.5911,77.8232,2913580.5629472,0
+MCD.US,D,20130521,000000,77.9097,78.6513,77.7307,78.2795,5323154.7545796,0
+MCD.US,D,20130522,000000,78.312,78.4919,77.7229,77.9737,6066622.8181926,0
+MCD.US,D,20130523,000000,77.5173,77.7995,76.9104,77.4328,17931363.571538,0
+MCD.US,D,20130524,000000,77.1495,77.1495,76.4374,76.8663,17171829.992191,0
+MCD.US,D,20130528,000000,77.4563,78.1281,77.3196,77.5911,18375966.882493,0
+MCD.US,D,20130529,000000,77.1318,77.1318,75.3251,75.9171,11448809.522869,0
+MCD.US,D,20130530,000000,76.0243,76.1522,74.7634,74.9798,10394477.135895,0
+MCD.US,D,20130531,000000,74.8371,75.4754,74.5893,74.5963,7049737.6208645,0
+MCD.US,D,20130603,000000,74.7466,75.6918,74.5933,75.6673,5469098.6944493,0
+MCD.US,D,20130604,000000,75.7037,76.2249,75.4184,75.983,6347448.5619166,0
+MCD.US,D,20130605,000000,75.8,75.8207,74.2451,74.4801,6984179.2138668,0
+MCD.US,D,20130606,000000,74.4556,74.795,73.5025,74.6798,7532439.2129454,0
+MCD.US,D,20130607,000000,74.972,76.2309,74.9247,75.9171,6520586.2416638,0
+MCD.US,D,20130610,000000,77.0904,77.3806,76.5642,76.882,7403748.341646,0
+MCD.US,D,20130611,000000,76.4876,76.8495,75.7549,75.8758,6231627.5911396,0
+MCD.US,D,20130612,000000,76.2712,76.5465,75.7549,75.8837,5806518.2446887,0
+MCD.US,D,20130613,000000,75.7755,76.524,75.5975,76.3804,3790500.8933524,0
+MCD.US,D,20130614,000000,76.3401,76.7964,75.8758,76.0243,4338260.6561333,0
+MCD.US,D,20130617,000000,76.698,77.0019,75.9319,76.2712,6324788.4676726,0
+MCD.US,D,20130618,000000,76.456,77.2714,76.4335,77.0492,4324018.1560135,0
+MCD.US,D,20130619,000000,77.0186,77.298,76.1099,76.3224,4555220.8656964,0
+MCD.US,D,20130620,000000,75.983,76.2249,74.6317,74.7634,7186265.5274953,0
+MCD.US,D,20130621,000000,75.2041,75.5021,74.8411,75.1037,9357532.0272317,0
+MCD.US,D,20130624,000000,74.5706,75.4744,74.1704,75.148,5495011.3413691,0
+MCD.US,D,20130625,000000,75.6535,75.6918,75.0349,75.329,4158149.1536903,0
+MCD.US,D,20130626,000000,75.9761,76.581,75.7282,76.3479,4646433.6675416,0
+MCD.US,D,20130627,000000,76.819,77.1023,76.5731,76.9754,5822004.2183697,0
+MCD.US,D,20130628,000000,76.8653,77.3295,76.4158,76.4699,6975960.9008693,0
+MCD.US,D,20130701,000000,76.7404,77.475,76.6734,77.1023,5247865.1248058,0
+MCD.US,D,20130702,000000,77.0954,77.6315,76.7728,77.1869,4985608.1117849,0
+MCD.US,D,20130703,000000,77.2055,77.6766,77.0186,77.5153,2182062.2497559,0
+MCD.US,D,20130705,000000,77.778,77.893,76.6656,77.1338,5094016.0279951,0
+MCD.US,D,20130708,000000,77.4602,77.6315,76.8937,77.1515,5262633.2797345,0
+MCD.US,D,20130709,000000,77.4278,77.5291,76.6253,77.235,5335512.2179187,0
+MCD.US,D,20130710,000000,77.359,77.5203,76.7826,77.2282,4573813.9981701,0
+MCD.US,D,20130711,000000,77.8222,77.9835,77.058,77.8526,5262067.9720484,0
+MCD.US,D,20130712,000000,77.6983,78.6425,77.6315,78.4645,6171855.4540007,0
+MCD.US,D,20130715,000000,78.4723,78.5794,77.7858,77.8222,5801997.8166808,0
+MCD.US,D,20130716,000000,77.3806,78.1065,76.8318,77.9254,5705745.0324618,0
+MCD.US,D,20130717,000000,77.2793,77.5153,76.698,77.3226,6968351.6153969,0
+MCD.US,D,20130718,000000,77.6158,77.834,77.235,77.3806,4403837.3644589,0
+MCD.US,D,20130719,000000,77.3954,77.5587,76.882,77.4544,5837846.0512056,0
+MCD.US,D,20130722,000000,75.5021,75.6457,74.972,75.3742,17101800.977468,0
+MCD.US,D,20130723,000000,75.3505,75.4804,74.6798,74.7399,9054274.9558635,0
+MCD.US,D,20130724,000000,75.089,75.2346,74.3838,74.6631,6730128.3129578,0
+MCD.US,D,20130725,000000,74.6701,75.3812,74.5873,75.3044,5449537.6250743,0
+MCD.US,D,20130726,000000,75.1194,75.7598,74.8648,75.7195,5905670.7726499,0
+MCD.US,D,20130729,000000,75.6673,75.7195,75.2286,75.5975,4651134.0586077,0
+MCD.US,D,20130730,000000,75.6968,76.1187,75.5826,75.983,5343399.073532,0
+MCD.US,D,20130731,000000,75.9427,76.1187,75.4096,75.7598,6917134.3323419,0
+MCD.US,D,20130801,000000,76.1758,76.6567,75.9437,76.4699,5120450.2627619,0
+MCD.US,D,20130802,000000,76.3224,76.6253,76.044,76.6253,4175113.467975,0
+MCD.US,D,20130805,000000,76.4797,76.8102,76.3401,76.7079,4307065.0258738,0
+MCD.US,D,20130806,000000,76.7256,76.7826,75.983,76.2309,4540775.0174881,0
+MCD.US,D,20130807,000000,76.1601,76.463,75.9102,75.9515,4224517.9028209,0
+MCD.US,D,20130808,000000,76.1935,76.463,75.265,75.7282,6294833.2607531,0
+MCD.US,D,20130809,000000,75.621,76.0076,74.9798,75.4056,5232503.1934588,0
+MCD.US,D,20130812,000000,75.3044,75.5454,74.9247,74.9571,4217491.209622,0
+MCD.US,D,20130813,000000,74.9414,75.0024,74.2382,74.5028,6717793.2179084,0
+MCD.US,D,20130814,000000,74.3385,74.4379,73.8772,74.2382,7057300.1362765,0
+MCD.US,D,20130815,000000,73.8144,74.0828,73.5379,73.6815,5448004.3804869,0
+MCD.US,D,20130816,000000,73.5379,73.767,73.3874,73.4042,4303854.1595561,0
+MCD.US,D,20130819,000000,73.4731,74.1477,73.4219,73.7503,4047180.0683053,0
+MCD.US,D,20130820,000000,73.774,74.0759,73.6579,73.767,3661512.1171033,0
+MCD.US,D,20130821,000000,73.6992,74.015,73.4632,73.4632,4442511.1206737,0
+MCD.US,D,20130822,000000,73.6678,73.9146,73.5459,73.7346,19890973.179859,0
+MCD.US,D,20130823,000000,73.8231,73.9068,73.3098,73.4799,15890284.585032,0
+MCD.US,D,20130826,000000,73.6579,74.1163,73.4582,73.6196,3966823.0041657,0
+MCD.US,D,20130827,000000,73.2734,73.5291,72.6154,73.2596,5842604.3964771,0
+MCD.US,D,20130828,000000,73.3796,74.4083,73.3796,74.2146,7099553.8355896,0
+MCD.US,D,20130829,000000,74.4821,74.7369,73.7386,73.8665,6160223.9433375,0
+MCD.US,D,20130830,000000,73.9756,74.074,73.3039,73.475,5128031.0795019,0
+MCD.US,D,20130903,000000,74.0504,74.192,73.2891,73.6,4715975.6635933,0
+MCD.US,D,20130904,000000,73.5841,74.253,73.4592,74.0976,3724370.0614855,0
+MCD.US,D,20130905,000000,74.2303,75.1116,74.0346,74.4881,5496316.8360974,0
+MCD.US,D,20130906,000000,74.6524,75.3358,74.1694,74.9553,5761039.4446916,0
+MCD.US,D,20130909,000000,74.9227,75.3692,74.9139,75.1027,4536241.3718547,0
+MCD.US,D,20130910,000000,75.6073,75.8119,75.1401,75.447,6401017.5656153,0
+MCD.US,D,20130911,000000,75.266,75.8915,75.0408,75.8915,5045394.48329,0
+MCD.US,D,20130912,000000,75.9083,76.1935,75.5856,75.6712,5493038.8649104,0
+MCD.US,D,20130913,000000,75.7971,76.0352,75.6319,75.806,3427418.814342,0
+MCD.US,D,20130916,000000,76.218,76.4433,75.8424,76.0843,4506710.1456996,0
+MCD.US,D,20130917,000000,75.982,76.5908,75.9161,76.2476,4182911.8671696,0
+MCD.US,D,20130918,000000,76.2102,77.0816,76.0292,76.8554,5499063.0520329,0
+MCD.US,D,20130919,000000,76.697,76.704,75.5325,76.2476,8259059.8874248,0
+MCD.US,D,20130920,000000,76.0764,76.3498,75.4558,75.4558,10384928.9264,0
+MCD.US,D,20130923,000000,75.5061,75.982,75.3899,75.7519,4240159.4377896,0
+MCD.US,D,20130924,000000,75.6407,76.7797,75.4213,76.1364,6161184.7630556,0
+MCD.US,D,20130925,000000,76.1522,76.3007,75.8473,76.0155,5205302.3363982,0
+MCD.US,D,20130926,000000,76.2249,76.5584,76.1434,76.458,4629509.0061343,0
+MCD.US,D,20130927,000000,76.2249,76.3007,75.5325,75.625,4538436.5144702,0
+MCD.US,D,20130930,000000,75.1116,75.2887,74.0582,74.9139,5660060.8508955,0
+MCD.US,D,20131001,000000,74.8922,75.0546,74.6347,74.8549,4172720.0609732,0
+MCD.US,D,20131002,000000,74.425,74.6591,73.2006,74.192,9309957.7251827,0
+MCD.US,D,20131003,000000,74.0887,74.1398,73.6708,73.7189,6241375.0817626,0
+MCD.US,D,20131004,000000,73.6708,73.8193,73.5055,73.7386,3914464.9383342,0
+MCD.US,D,20131007,000000,73.3973,73.8193,73.3039,73.475,3900315.978335,0
+MCD.US,D,20131008,000000,73.4061,73.6471,73.1484,73.1484,4689370.6164321,0
+MCD.US,D,20131009,000000,73.0531,73.1642,72.5249,72.6272,6633255.3170688,0
+MCD.US,D,20131010,000000,73.3649,73.5409,72.8131,73.5409,5823889.2551502,0
+MCD.US,D,20131011,000000,73.7316,73.8193,73.4554,73.77,5307680.9817838,0
+MCD.US,D,20131014,000000,73.5133,73.8822,73.3353,73.7553,4404540.9488452,0
+MCD.US,D,20131015,000000,73.1868,73.352,72.7678,73.0364,7555830.3435676,0
+MCD.US,D,20131016,000000,73.4327,74.1615,73.3039,74.1477,6047478.6123992,0
+MCD.US,D,20131017,000000,74.1841,74.3769,73.7012,74.3405,4958911.5579837,0
+MCD.US,D,20131018,000000,74.5195,74.5195,73.6,74.13,9357622.5171313,0
+MCD.US,D,20131021,000000,72.9596,73.8575,72.6025,73.6541,11735088.045587,0
+MCD.US,D,20131022,000000,73.7258,74.3552,73.3599,74.0671,6606100.2133282,0
+MCD.US,D,20131023,000000,74.0346,74.13,73.1396,73.3599,5892860.8598137,0
+MCD.US,D,20131024,000000,73.5133,73.8271,73.3806,73.7258,4680585.9790082,0
+MCD.US,D,20131025,000000,73.8025,73.9313,73.475,73.8025,3925450.8188164,0
+MCD.US,D,20131028,000000,73.7316,74.5332,73.7258,74.2599,4933897.7096153,0
+MCD.US,D,20131029,000000,74.4575,74.8294,74.2068,74.792,5112099.7735069,0
+MCD.US,D,20131030,000000,74.8873,75.1027,74.5412,74.7753,4374889.747318,0
+MCD.US,D,20131031,000000,74.9002,75.2964,74.8371,75.1558,5485360.441088,0
+MCD.US,D,20131101,000000,75.1558,75.923,75.1558,75.7145,6584782.2164684,0
+MCD.US,D,20131104,000000,75.7342,75.923,75.3989,75.7735,6452875.3951492,0
+MCD.US,D,20131105,000000,75.8257,76.1187,75.5482,75.8473,5579465.8694924,0
+MCD.US,D,20131106,000000,76.043,76.458,75.9004,76.2319,5606719.5970559,0
+MCD.US,D,20131107,000000,76.281,76.3813,75.3615,75.687,6321760.6146347,0
+MCD.US,D,20131108,000000,75.6634,75.7646,75.0014,75.5395,6488482.6621891,0
+MCD.US,D,20131111,000000,75.3989,75.9161,75.3752,75.6003,3305616.3595413,0
+MCD.US,D,20131112,000000,75.5856,76.1257,75.4126,76.043,4947122.452552,0
+MCD.US,D,20131113,000000,75.9004,76.402,75.7735,76.3961,5348621.0524452,0
+MCD.US,D,20131114,000000,76.4502,76.8554,75.6712,75.9663,8468834.7922802,0
+MCD.US,D,20131115,000000,75.8817,76.0843,75.0634,75.4707,9123616.6540479,0
+MCD.US,D,20131118,000000,75.4558,76.1434,75.4558,76.0352,6387744.0191373,0
+MCD.US,D,20131119,000000,75.9358,76.5338,75.8119,76.2928,4927088.5988712,0
+MCD.US,D,20131120,000000,75.9741,76.3498,75.6712,75.9506,4899646.7743257,0
+MCD.US,D,20131121,000000,76.1522,76.3813,75.9909,76.0764,16555862.196818,0
+MCD.US,D,20131122,000000,76.1836,76.704,75.8187,76.5191,21186730.584925,0
+MCD.US,D,20131125,000000,76.8927,77.3,76.8161,77.0256,26225212.249945,0
+MCD.US,D,20131126,000000,76.9331,77.1613,76.4266,76.4659,7093154.4712439,0
+MCD.US,D,20131127,000000,76.6459,76.6774,76.1227,76.2072,4459681.8332681,0
+MCD.US,D,20131129,000000,76.3558,76.6322,76.2239,76.4502,3719482.590178,0
+MCD.US,D,20131202,000000,76.3862,76.3862,75.6319,75.7755,6126321.7500197,0
+MCD.US,D,20131203,000000,75.9614,75.9614,75.4273,75.6731,6180188.658668,0
+MCD.US,D,20131204,000000,75.1087,75.4754,74.8735,75.1441,6306179.0673519,0
+MCD.US,D,20131205,000000,74.8805,75.2336,74.7447,74.9257,6465601.9352691,0
+MCD.US,D,20131206,000000,75.329,76.1227,75.2945,76.0017,7401348.8342015,0
+MCD.US,D,20131209,000000,75.4754,75.7676,74.9434,75.1519,6440436.5925746,0
+MCD.US,D,20131210,000000,75.1313,75.1391,74.6444,74.9257,5337676.8583211,0
+MCD.US,D,20131211,000000,74.9897,75.1519,74.7202,74.793,6615908.7083779,0
+MCD.US,D,20131212,000000,74.9022,75.1234,73.836,73.8822,7285247.2430622,0
+MCD.US,D,20131213,000000,73.951,74.2923,73.8438,74.1497,4174321.4271703,0
+MCD.US,D,20131216,000000,74.5666,75.2011,74.5107,74.9434,6200279.4498137,0
+MCD.US,D,20131217,000000,74.9336,75.0457,74.0169,74.1015,5684925.238419,0
+MCD.US,D,20131218,000000,74.3228,75.3338,74.25,75.3191,7039202.1563983,0
+MCD.US,D,20131219,000000,75.2797,75.6083,74.5322,74.7005,6975235.9649338,0
+MCD.US,D,20131220,000000,74.9503,75.7755,74.8578,75.7755,10239501.490676,0
+MCD.US,D,20131223,000000,75.9368,76.1227,75.4116,75.6083,4202191.299442,0
+MCD.US,D,20131224,000000,75.4834,75.9614,75.4834,75.8,1472245.2445712,0
+MCD.US,D,20131226,000000,75.9791,76.0903,75.8669,76.0322,2519707.5163735,0
+MCD.US,D,20131227,000000,76.0568,76.3813,76.0017,76.0903,2530897.7616847,0
+MCD.US,D,20131230,000000,76.0646,76.279,75.9938,76.1659,2920408.9917596,0
+MCD.US,D,20131231,000000,76.1227,76.2239,75.8669,76.1817,3261662.6702081,0
+MCD.US,D,20140102,000000,76.0105,76.1817,75.5788,75.6948,3734682.8597946,0
+MCD.US,D,20140103,000000,76.0804,76.1817,75.7676,75.8,3777666.5787456,0
+MCD.US,D,20140106,000000,75.8571,75.8571,74.9975,75.2552,6404382.9764803,0
+MCD.US,D,20140107,000000,75.6731,76.2239,75.4754,75.6731,6224453.4705766,0
+MCD.US,D,20140108,000000,75.0211,75.1441,74.5903,74.909,9769166.5125971,0
+MCD.US,D,20140109,000000,75.5631,75.6496,74.785,74.9503,9823253.0371811,0
+MCD.US,D,20140110,000000,75.2405,75.5482,75.091,75.2179,7030685.9384512,0
+MCD.US,D,20140113,000000,75.2405,75.2405,74.2647,74.4566,7358623.367323,0
+MCD.US,D,20140114,000000,74.4389,74.9022,74.43,74.7624,4893625.6374247,0
+MCD.US,D,20140115,000000,74.974,75.1146,74.7074,74.9503,4549379.6918538,0
+MCD.US,D,20140116,000000,74.9022,75.6083,74.7379,75.4204,6456708.5066178,0
+MCD.US,D,20140117,000000,75.3889,75.4754,74.4083,74.5322,7714077.859533,0
+MCD.US,D,20140121,000000,74.8735,75.3428,74.5963,74.6534,8257490.0401814,0
+MCD.US,D,20140122,000000,74.6444,74.8401,74.3455,74.4958,6347071.3512124,0
+MCD.US,D,20140123,000000,74.2353,75.3338,74.1959,74.8401,9107572.489864,0
+MCD.US,D,20140124,000000,74.3532,75.3428,74.1103,74.1438,8854532.228955,0
+MCD.US,D,20140127,000000,74.0169,74.3375,73.7396,73.8585,8416816.3177564,0
+MCD.US,D,20140128,000000,74.0612,74.3091,73.8822,73.9422,4694630.2147416,0
+MCD.US,D,20140129,000000,73.771,74.0366,72.9183,73.1367,10208327.211965,0
+MCD.US,D,20140130,000000,73.3235,73.8044,72.9626,73.6471,6353051.8184957,0
+MCD.US,D,20140131,000000,73.0569,74.2353,72.9813,73.9343,7678415.6885092,0
+MCD.US,D,20140203,000000,74.2274,74.3838,72.9478,73.0324,8799436.0811116,0
+MCD.US,D,20140204,000000,72.9105,73.3855,72.699,73.0905,8024467.3651063,0
+MCD.US,D,20140205,000000,72.8357,73.6776,72.4078,73.4741,6315944.859303,0
+MCD.US,D,20140206,000000,73.7022,74.7379,73.5616,74.5412,6828434.9128709,0
+MCD.US,D,20140207,000000,74.6189,75.3338,74.2923,75.3113,8419438.4913579,0
+MCD.US,D,20140210,000000,75.1795,75.3191,74.2116,74.4811,8883998.3837217,0
+MCD.US,D,20140211,000000,74.6357,75.2483,74.4566,74.8578,6833451.5102147,0
+MCD.US,D,20140212,000000,74.9336,75.1146,74.424,74.5038,5437335.7230227,0
+MCD.US,D,20140213,000000,74.3455,75.0457,74.1959,74.9503,4608067.9836809,0
+MCD.US,D,20140214,000000,74.8224,75.3505,74.6758,75.2011,4505955.7242912,0
+MCD.US,D,20140218,000000,75.3979,75.8207,75.0142,75.3889,6951689.2730239,0
+MCD.US,D,20140219,000000,75.2011,75.8955,74.9503,75.0211,5738372.2332646,0
+MCD.US,D,20140220,000000,75.1087,75.4627,74.974,75.1795,3789036.7871151,0
+MCD.US,D,20140221,000000,75.4056,76.1571,75.4056,75.7263,6737226.1779876,0
+MCD.US,D,20140224,000000,75.7066,76.1148,75.5631,75.7676,5713629.8545941,0
+MCD.US,D,20140225,000000,75.7362,75.9368,75.2867,75.8571,5392182.2799673,0
+MCD.US,D,20140226,000000,75.8669,75.9545,75.1441,75.2867,5433286.0458399,0
+MCD.US,D,20140227,000000,75.4126,75.5512,74.9463,75.2867,5278297.182993,0
+MCD.US,D,20140228,000000,75.3113,75.5876,75.1136,75.3428,6448347.8499583,0
+MCD.US,D,20140303,000000,74.6207,75.0653,74.431,74.6878,6504050.991846,0
+MCD.US,D,20140304,000000,75.4213,75.439,75.1136,75.2099,5879029.1228327,0
+MCD.US,D,20140305,000000,75.5001,75.7047,75.1785,75.2395,4942226.847321,0
+MCD.US,D,20140306,000000,75.272,75.7568,75.028,75.6841,5510257.3643057,0
+MCD.US,D,20140307,000000,75.8473,75.8473,75.2011,75.62,4705896.7155859,0
+MCD.US,D,20140310,000000,75.4293,75.7627,75.2011,75.3821,5550494.8673212,0
+MCD.US,D,20140311,000000,75.9083,78.3288,75.7873,78.2196,20680731.402342,0
+MCD.US,D,20140312,000000,77.9776,78.4478,77.718,78.1635,8464014.4258419,0
+MCD.US,D,20140313,000000,78.3111,78.3111,76.8161,77.0993,6920950.1592231,0
+MCD.US,D,20140314,000000,76.9607,77.5143,76.8161,77.2655,6959349.3955183,0
+MCD.US,D,20140317,000000,77.71,77.7584,77.1731,77.2813,7015226.4000217,0
+MCD.US,D,20140318,000000,77.4445,77.5901,76.9822,77.0531,4128991.0712778,0
+MCD.US,D,20140319,000000,77.0216,77.0363,75.8414,76.099,7006768.1362798,0
+MCD.US,D,20140320,000000,75.9683,76.7698,75.863,76.4934,5357880.5076558,0
+MCD.US,D,20140321,000000,76.9822,77.1239,75.5975,75.5975,15963650.541888,0
+MCD.US,D,20140324,000000,76.0893,76.6026,76.0086,76.1561,8083956.848402,0
+MCD.US,D,20140325,000000,76.3646,76.4029,75.8817,75.9427,6225903.3424478,0
+MCD.US,D,20140326,000000,76.0459,76.46,75.8915,75.8915,5211801.3413072,0
+MCD.US,D,20140327,000000,75.8335,76.3007,75.6358,76.1404,4743356.4837122,0
+MCD.US,D,20140328,000000,76.2299,77.1584,76.1817,76.9961,5486099.6113897,0
+MCD.US,D,20140331,000000,77.1584,77.9531,77.0452,77.6245,6129154.3888927,0
+MCD.US,D,20140401,000000,77.6806,78.016,77.3088,77.5203,5675373.9787013,0
+MCD.US,D,20140402,000000,77.718,77.7838,77.0787,77.2724,4674161.1961514,0
+MCD.US,D,20140403,000000,77.6245,77.6875,77.0866,77.3324,3253215.590611,0
+MCD.US,D,20140404,000000,77.418,77.9324,77.1161,77.4976,6836762.0170958,0
+MCD.US,D,20140407,000000,77.2655,77.7918,76.4669,76.8161,7577532.6683147,0
+MCD.US,D,20140408,000000,76.7925,77.7761,76.4286,77.6629,7053398.9031982,0
+MCD.US,D,20140409,000000,77.6629,78.0268,77.5203,77.8783,4634153.476476,0
+MCD.US,D,20140410,000000,78.0346,79.0644,77.7267,78.732,11207853.22212,0
+MCD.US,D,20140411,000000,78.5029,78.9681,78.4378,78.6198,8276492.9190535,0
+MCD.US,D,20140414,000000,78.914,79.3093,78.6475,79.2681,7774164.1694687,0
+MCD.US,D,20140415,000000,79.6388,79.925,79.2414,79.8385,7433585.6066742,0
+MCD.US,D,20140416,000000,79.9772,80.0696,79.5739,79.8385,4461438.7607529,0
+MCD.US,D,20140417,000000,79.7578,79.9772,79.3821,79.3821,5740062.0558801,0
+MCD.US,D,20140421,000000,79.026,79.4952,78.5884,78.9228,8029419.907802,0
+MCD.US,D,20140422,000000,79.1923,79.3978,78.3042,78.6475,11283252.659861,0
+MCD.US,D,20140423,000000,78.6729,79.1746,78.3986,78.4959,5277750.1766348,0
+MCD.US,D,20140424,000000,78.8028,79.2611,78.4959,79.0595,6018296.128216,0
+MCD.US,D,20140425,000000,79.0644,79.7755,78.6976,79.7578,6375294.0324179,0
+MCD.US,D,20140428,000000,79.9595,80.1178,78.908,79.4304,9401721.6003477,0
+MCD.US,D,20140429,000000,79.3516,80.5987,79.0349,80.3735,8374079.6667331,0
+MCD.US,D,20140430,000000,80.4158,80.581,80.0057,80.2791,5707979.8279547,0
+MCD.US,D,20140501,000000,79.7096,80.0057,79.4451,79.9427,4459764.189244,0
+MCD.US,D,20140502,000000,79.9909,80.9912,79.9673,80.3175,6231103.9698116,0
+MCD.US,D,20140505,000000,80.2201,80.2791,79.6555,80.0864,4399207.1284833,0
+MCD.US,D,20140506,000000,80.0194,80.2103,79.8158,79.9329,3883504.1751169,0
+MCD.US,D,20140507,000000,80.1817,80.8515,79.9329,80.7266,5458941.4574278,0
+MCD.US,D,20140508,000000,80.76,80.9055,80.3175,80.7188,4274240.5774252,0
+MCD.US,D,20140509,000000,80.6577,81.5262,80.6321,81.5056,4608742.0825943,0
+MCD.US,D,20140512,000000,81.5262,81.8124,81.3855,81.4476,4820925.6455583,0
+MCD.US,D,20140513,000000,81.8066,82.0514,81.1643,81.9766,4995166.4886856,0
+MCD.US,D,20140514,000000,82.1115,82.1823,81.1967,81.5862,4832195.196624,0
+MCD.US,D,20140515,000000,81.3768,81.5606,80.8811,81.1643,4812591.4241504,0
+MCD.US,D,20140516,000000,81.2056,81.8617,81.0433,81.666,6416692.6530187,0
+MCD.US,D,20140519,000000,81.4112,81.4269,80.5663,80.8357,4880393.7773049,0
+MCD.US,D,20140520,000000,80.8023,81.119,80.3253,80.3991,3944912.247628,0
+MCD.US,D,20140521,000000,80.5436,81.2321,80.4158,81.2154,3454799.6344609,0
+MCD.US,D,20140522,000000,81.2872,81.5518,80.9469,81.1279,4263558.7023353,0
+MCD.US,D,20140523,000000,81.18,81.4416,80.5899,80.76,5277757.293818,0
+MCD.US,D,20140527,000000,80.9204,81.483,80.817,81.0511,6432200.9949896,0
+MCD.US,D,20140528,000000,81.296,81.4476,80.5201,80.8564,11194742.354113,0
+MCD.US,D,20140529,000000,80.8357,81.0109,80.5201,80.8888,5166841.0789359,0
+MCD.US,D,20140530,000000,80.817,80.9912,80.3893,80.9636,5302345.1279411,0
+MCD.US,D,20140602,000000,80.9292,81.8124,80.8721,81.4416,3766856.5943599,0
+MCD.US,D,20140603,000000,81.1377,81.419,80.9469,80.9813,4213703.8514734,0
+MCD.US,D,20140604,000000,80.9055,81.7899,80.8357,81.7642,4504709.2005087,0
+MCD.US,D,20140605,000000,81.6837,81.8951,81.2243,81.7732,3020793.8091374,0
+MCD.US,D,20140606,000000,81.8213,81.9118,81.2469,81.3855,3702731.7913864,0
+MCD.US,D,20140609,000000,81.1003,81.419,80.76,80.9204,4763776.6987612,0
+MCD.US,D,20140610,000000,81.1102,81.1102,80.3646,80.5289,7468140.547356,0
+MCD.US,D,20140611,000000,80.4158,80.5899,80.0864,80.1572,8275982.5153513,0
+MCD.US,D,20140612,000000,80.1483,80.6321,79.4538,79.63,7027029.7398196,0
+MCD.US,D,20140613,000000,79.3526,80.2938,79.3526,80.2103,5034504.1764094,0
+MCD.US,D,20140616,000000,80.1572,80.7512,80.0116,80.6971,5059490.572786,0
+MCD.US,D,20140617,000000,80.5515,81.296,80.4787,80.8357,8117718.7315387,0
+MCD.US,D,20140618,000000,81.2558,81.2558,80.5515,80.8968,6824404.5537565,0
+MCD.US,D,20140619,000000,80.9371,81.4416,80.6577,81.3443,4229989.9998828,0
+MCD.US,D,20140620,000000,81.5783,81.6483,81.1505,81.3521,6787734.7929541,0
+MCD.US,D,20140623,000000,81.1377,81.4112,81.0256,81.3443,3656927.6344478,0
+MCD.US,D,20140624,000000,81.296,81.5606,80.9469,80.998,5749820.7306481,0
+MCD.US,D,20140625,000000,80.6892,81.3354,80.649,81.1102,4587792.1457748,0
+MCD.US,D,20140626,000000,81.1102,81.3275,80.6804,81.0256,3486761.8870142,0
+MCD.US,D,20140627,000000,80.817,81.1584,80.7355,80.9912,3489590.4589255,0
+MCD.US,D,20140630,000000,80.8357,81.004,80.2201,80.4158,5350061.7736523,0
+MCD.US,D,20140701,000000,80.165,80.9055,80.0116,80.6243,4745238.4702716,0
+MCD.US,D,20140702,000000,80.639,80.6804,80.1041,80.2457,4036854.0523704,0
+MCD.US,D,20140703,000000,80.8721,80.8721,80.4158,80.6066,2876163.4979195,0
+MCD.US,D,20140707,000000,80.4237,80.4237,79.6792,79.9595,4950597.6713848,0
+MCD.US,D,20140708,000000,79.6555,80.2791,79.6074,79.8926,3902502.9870271,0
+MCD.US,D,20140709,000000,80.0617,80.817,80.0273,80.6804,7021542.3916511,0
+MCD.US,D,20140710,000000,79.9968,80.6667,79.9526,80.286,4102707.3140965,0
+MCD.US,D,20140711,000000,80.3489,80.4699,79.8444,80.1178,3523415.3799696,0
+MCD.US,D,20140714,000000,80.3735,80.406,80.0617,80.1964,5215353.8324137,0
+MCD.US,D,20140715,000000,80.0765,80.1178,79.7096,80.0617,4752260.079768,0
+MCD.US,D,20140716,000000,79.5433,79.6634,78.8313,79.2414,8939099.6152673,0
+MCD.US,D,20140717,000000,78.9887,79.0968,78.5059,78.5206,5141510.0075492,0
+MCD.US,D,20140718,000000,78.735,79.0968,78.3297,79.0162,5074340.06695,0
+MCD.US,D,20140721,000000,78.6415,78.728,77.8656,77.8656,8156066.1140714,0
+MCD.US,D,20140722,000000,76.1394,77.3098,75.9152,76.8436,15532681.720267,0
+MCD.US,D,20140723,000000,76.2397,76.4866,75.687,76.1128,11880967.930809,0
+MCD.US,D,20140724,000000,76.2152,76.3253,76.045,76.1128,9746397.6271257,0
+MCD.US,D,20140725,000000,76.1207,76.5083,76.0873,76.4049,6254802.1560475,0
+MCD.US,D,20140728,000000,76.2299,76.6046,76.1394,76.4541,6092389.0544887,0
+MCD.US,D,20140729,000000,76.5397,76.9655,76.3981,76.4866,8409379.8781594,0
+MCD.US,D,20140730,000000,76.7826,76.8997,76.285,76.5899,7590843.834189,0
+MCD.US,D,20140731,000000,75.8384,76.1207,75.4784,75.4784,8555647.1414898,0
+MCD.US,D,20140801,000000,75.2797,75.6152,75.1922,75.272,5733265.1460213,0
+MCD.US,D,20140804,000000,75.272,75.3122,74.6514,75.2797,9587155.7390075,0
+MCD.US,D,20140805,000000,75.0349,75.272,74.5145,74.5776,6883879.8026862,0
+MCD.US,D,20140806,000000,74.5452,74.9925,74.5215,74.609,4670141.0044414,0
+MCD.US,D,20140807,000000,74.8893,75.0349,74.426,74.4821,4089864.865566,0
+MCD.US,D,20140808,000000,74.2923,74.9032,74.1714,74.6729,8150882.771295,0
+MCD.US,D,20140811,000000,74.8165,74.969,74.602,74.6581,5376636.3186002,0
+MCD.US,D,20140812,000000,74.5776,74.7526,74.3542,74.6818,4053944.4424699,0
+MCD.US,D,20140813,000000,74.8323,75.2867,74.6729,74.9995,4509611.9229229,0
+MCD.US,D,20140814,000000,74.7526,74.9454,74.4398,74.7614,7071486.7156718,0
+MCD.US,D,20140815,000000,75.089,75.4066,74.5619,74.8658,5367576.1445162,0
+MCD.US,D,20140818,000000,75.15,75.624,74.9768,75.2326,5510770.8182292,0
+MCD.US,D,20140819,000000,75.5099,75.6319,75.2395,75.3909,4182091.3576324,0
+MCD.US,D,20140820,000000,75.3909,75.5611,75.0349,75.1864,5200069.1733402,0
+MCD.US,D,20140821,000000,75.2797,75.6397,75.2266,75.4587,7493631.2469922,0
+MCD.US,D,20140822,000000,75.4587,75.7165,75.2483,75.3909,4501451.5641306,0
+MCD.US,D,20140825,000000,75.7066,76.1276,75.3615,75.383,5780471.3880304,0
+MCD.US,D,20140826,000000,75.3438,75.6634,75.0723,75.1214,8010692.5655899,0
+MCD.US,D,20140827,000000,75.2169,75.5749,74.7132,75.5542,11308460.705655,0
+MCD.US,D,20140828,000000,75.3979,76.2908,75.2837,75.7942,6828147.1753257,0
+MCD.US,D,20140829,000000,75.8404,75.8404,75.2837,75.4577,5762277.8345507,0
+MCD.US,D,20140902,000000,75.0683,75.44,74.6247,74.7142,8366293.4684237,0
+MCD.US,D,20140903,000000,75.0919,75.269,74.8982,74.9877,6042848.3764236,0
+MCD.US,D,20140904,000000,74.8913,75.0595,74.7142,74.8855,6023532.3414953,0
+MCD.US,D,20140905,000000,74.9563,74.972,74.7142,74.9306,4981975.2981835,0
+MCD.US,D,20140908,000000,74.7142,74.7289,74.2313,74.4734,6534017.3829105,0
+MCD.US,D,20140909,000000,74.5529,74.6327,73.2331,73.3383,12165251.608778,0
+MCD.US,D,20140910,000000,73.1367,74.9227,72.8878,74.8765,14943321.005537,0
+MCD.US,D,20140911,000000,74.8254,75.1096,74.4083,74.8431,7407603.8214043,0
+MCD.US,D,20140912,000000,74.8254,75.5542,74.7289,75.147,9977631.8557625,0
+MCD.US,D,20140915,000000,75.085,75.6063,75.0772,75.2543,7768730.7085434,0
+MCD.US,D,20140916,000000,75.0919,75.7696,75.0772,75.4774,7238711.0330049,0
+MCD.US,D,20140917,000000,75.4213,75.5454,75.0201,75.3004,7138652.5893093,0
+MCD.US,D,20140918,000000,75.2228,75.5985,75.085,75.261,6823783.3253461,0
+MCD.US,D,20140919,000000,75.6407,76.4296,75.5198,75.9692,11232122.816485,0
+MCD.US,D,20140922,000000,75.7765,76.0577,75.5365,75.625,6055718.2769458,0
+MCD.US,D,20140923,000000,75.44,75.803,75.2306,75.2837,5847829.4256115,0
+MCD.US,D,20140924,000000,75.44,76.7433,75.4056,76.4866,9690840.8958618,0
+MCD.US,D,20140925,000000,76.4383,76.7354,75.7185,75.8109,5686784.8566885,0
+MCD.US,D,20140926,000000,75.7185,76.3882,75.6948,76.2436,4300682.9461156,0
+MCD.US,D,20140929,000000,75.8915,78.3376,75.6644,77.4662,20479848.909397,0
+MCD.US,D,20140930,000000,77.476,77.5794,75.9525,76.3321,12465770.598133,0
+MCD.US,D,20141001,000000,75.9781,76.5495,75.688,75.8325,6632040.31224,0
+MCD.US,D,20141002,000000,75.7027,76.1611,75.6811,75.7765,5121400.9150758,0
+MCD.US,D,20141003,000000,76.639,76.7177,76.0931,76.3745,4904447.8226956,0
+MCD.US,D,20141006,000000,75.9692,76.0273,75.4303,75.5542,5314274.543554,0
+MCD.US,D,20141007,000000,75.2837,75.3094,74.7142,74.7202,7569701.7334258,0
+MCD.US,D,20141008,000000,74.9394,75.6407,74.7202,75.5454,6947684.3324205,0
+MCD.US,D,20141009,000000,75.4931,75.6811,74.6414,74.6514,6295663.9376947,0
+MCD.US,D,20141010,000000,74.6828,75.2375,74.314,74.314,7260267.9638687,0
+MCD.US,D,20141013,000000,74.1753,74.4083,72.9931,73.0442,7678763.4137405,0
+MCD.US,D,20141014,000000,73.113,73.8615,72.9665,73.3462,6880400.5168917,0
+MCD.US,D,20141015,000000,72.9036,73.2508,72.1157,72.8141,13003260.265704,0
+MCD.US,D,20141016,000000,71.9692,72.694,71.9279,72.3862,9348364.078661,0
+MCD.US,D,20141017,000000,72.7904,73.3757,72.1669,73.297,8786955.5921787,0
+MCD.US,D,20141020,000000,73.2331,73.7386,73.0295,73.7386,6715844.12648,0
+MCD.US,D,20141021,000000,72.4226,73.6274,72.2201,73.2744,14186600.746995,0
+MCD.US,D,20141022,000000,73.1671,73.6756,72.9429,73.2154,8018147.306515,0
+MCD.US,D,20141023,000000,73.9383,74.1507,73.1671,73.2822,7411031.2534363,0
+MCD.US,D,20141024,000000,73.0215,73.8999,72.9036,73.8044,6537027.951361,0
+MCD.US,D,20141027,000000,73.6825,74.1448,73.6688,74.0779,5065518.8268702,0
+MCD.US,D,20141028,000000,74.4575,74.5529,73.8211,74.5529,6313747.6832066,0
+MCD.US,D,20141029,000000,74.5933,74.972,74.069,74.6581,6583504.1737321,0
+MCD.US,D,20141030,000000,74.5284,75.1892,74.4654,75.1834,4925449.6132778,0
+MCD.US,D,20141031,000000,75.5985,75.688,74.7379,75.4657,8447155.8525633,0
+MCD.US,D,20141103,000000,75.5001,75.5001,74.8913,75.3672,5055091.136891,0
+MCD.US,D,20141104,000000,75.625,76.1866,75.4931,76.0577,7206692.8597274,0
+MCD.US,D,20141105,000000,76.4866,76.5407,75.9938,76.1965,5122086.1981341,0
+MCD.US,D,20141106,000000,76.278,76.4296,76.0194,76.2132,4468056.7242938,0
+MCD.US,D,20141107,000000,76.0833,76.5672,75.7282,76.5672,5806203.0551515,0
+MCD.US,D,20141110,000000,76.9361,77.0393,76.4689,76.5751,6364067.1844507,0
+MCD.US,D,20141111,000000,76.6636,76.8219,76.4296,76.5996,4258180.145394,0
+MCD.US,D,20141112,000000,76.4296,76.7925,76.3498,76.7511,3385504.7063367,0
+MCD.US,D,20141113,000000,76.8869,77.4662,76.6322,76.8731,5092229.6150374,0
+MCD.US,D,20141114,000000,76.7925,78.2412,76.699,77.4602,9679965.8400879,0
+MCD.US,D,20141117,000000,77.3393,77.355,76.9705,77.2646,4467116.2393844,0
+MCD.US,D,20141118,000000,77.3246,78.0573,76.7855,77.6225,7784894.8480998,0
+MCD.US,D,20141119,000000,77.8871,78.3376,77.6363,77.7416,8236528.919217,0
+MCD.US,D,20141120,000000,77.7249,78.3376,77.6913,77.8045,5653785.5288838,0
+MCD.US,D,20141121,000000,78.4752,78.4999,77.6305,77.8349,6811132.024019,0
+MCD.US,D,20141124,000000,77.955,78.4311,77.717,78.2334,6486704.383155,0
+MCD.US,D,20141125,000000,78.255,78.372,77.9727,78.0967,6668472.1557788,0
+MCD.US,D,20141126,000000,78.2638,78.2894,77.9107,78.1527,4515941.1321779,0
+MCD.US,D,20141128,000000,78.2638,79.1136,77.9471,78.6318,4238774.6373068,0
+MCD.US,D,20141201,000000,78.0967,78.736,77.6826,77.7967,6491159.7397744,0
+MCD.US,D,20141202,000000,77.3629,78.7871,76.9685,77.2508,12791546.436825,0
+MCD.US,D,20141203,000000,76.9971,77.6255,76.9822,77.5674,6554859.545243,0
+MCD.US,D,20141204,000000,77.5124,77.9628,77.2724,77.6973,6605204.4649983,0
+MCD.US,D,20141205,000000,77.7967,78.4695,77.6885,78.2274,7644785.9816301,0
+MCD.US,D,20141208,000000,75.7578,79.1933,74.909,75.2218,14518060.164759,0
+MCD.US,D,20141209,000000,74.1487,74.7232,73.9206,74.2048,12372547.700434,0
+MCD.US,D,20141210,000000,73.9432,74.1487,72.7039,73.1012,14799270.236371,0
+MCD.US,D,20141211,000000,73.173,74.0336,73.1189,73.8881,11047027.252392,0
+MCD.US,D,20141212,000000,73.6364,74.2293,73.4524,73.6018,10706674.405977,0
+MCD.US,D,20141215,000000,73.8812,73.9963,71.68,71.8512,12461147.479342,0
+MCD.US,D,20141216,000000,71.5334,73.7101,71.1686,72.0597,18586603.983245,0
+MCD.US,D,20141217,000000,72.2308,74.7663,71.8827,74.4389,17248811.478061,0
+MCD.US,D,20141218,000000,74.9523,76.1364,74.4389,76.0813,13883841.878443,0
+MCD.US,D,20141219,000000,75.9506,76.6085,75.4941,75.7125,12661756.469107,0
+MCD.US,D,20141222,000000,75.7646,76.3656,75.5621,76.2603,6577258.3371933,0
+MCD.US,D,20141223,000000,76.643,77.0148,76.3568,76.5269,4427692.1287229,0
+MCD.US,D,20141224,000000,76.5269,76.7905,76.1364,76.2122,2138364.7790144,0
+MCD.US,D,20141226,000000,76.4315,77.1033,76.3076,76.9822,4780070.9810941,0
+MCD.US,D,20141229,000000,76.6085,77.536,76.5692,77.1928,5150311.9295607,0
+MCD.US,D,20141230,000000,77.0383,77.1642,76.4059,76.5525,4010864.1331769,0
+MCD.US,D,20141231,000000,76.1434,76.9971,75.9988,76.108,5649942.2500108,0
+MCD.US,D,20150102,000000,76.4797,77.1642,75.5779,75.7509,7411275.2711425,0
+MCD.US,D,20150105,000000,75.7804,76.0912,74.9022,74.909,7647947.0276661,0
+MCD.US,D,20150106,000000,75.268,76.1955,74.6257,75.0516,7981765.2832579,0
+MCD.US,D,20150107,000000,75.7509,76.3892,75.4223,76.3568,7879865.5226208,0
+MCD.US,D,20150108,000000,76.5348,77.1455,76.3892,76.643,6742729.7940034,0
+MCD.US,D,20150109,000000,76.3243,76.3243,75.3595,75.7057,5273512.4024702,0
+MCD.US,D,20150112,000000,75.9663,76.1955,75.2129,75.5472,4911781.571508,0
+MCD.US,D,20150113,000000,76.3076,76.704,75.0653,75.3989,7351683.0970619,0
+MCD.US,D,20150114,000000,74.4006,74.7663,74.0111,74.3513,9536147.9044837,0
+MCD.US,D,20150115,000000,74.7025,75.0084,73.8812,74.2225,7063696.4504007,0
+MCD.US,D,20150116,000000,73.952,74.4743,73.7012,74.313,8528392.3971857,0
+MCD.US,D,20150120,000000,74.431,74.6257,73.2881,73.7493,8564203.0123142,0
+MCD.US,D,20150121,000000,73.2311,73.4741,72.7256,73.3747,10689124.449197,0
+MCD.US,D,20150122,000000,73.6018,73.8881,72.9704,73.8241,9277459.6504161,0
+MCD.US,D,20150123,000000,73.8468,74.431,72.6371,72.7423,14153648.189251,0
+MCD.US,D,20150126,000000,72.6025,73.6698,72.523,73.6451,9545575.1218673,0
+MCD.US,D,20150127,000000,73.0678,73.352,72.7423,72.7511,8174600.2755993,0
+MCD.US,D,20150128,000000,72.8908,72.9527,72.1019,72.1109,7456193.8471556,0
+MCD.US,D,20150129,000000,74.3198,75.9407,74.1251,75.7578,23571828.783882,0
+MCD.US,D,20150130,000000,75.1638,75.7804,74.9768,75.082,15248463.113686,0
+MCD.US,D,20150202,000000,74.7663,75.2601,74.2599,75.1391,8312120.5209022,0
+MCD.US,D,20150203,000000,75.2366,76.3331,75.09,76.283,9077565.4291818,0
+MCD.US,D,20150204,000000,76.0165,76.697,75.9407,76.3892,7959325.8216899,0
+MCD.US,D,20150205,000000,76.4315,77.0236,76.3508,76.6262,6850371.0879198,0
+MCD.US,D,20150206,000000,76.4216,76.7384,76.0646,76.342,5740676.1671075,0
+MCD.US,D,20150209,000000,75.7804,75.9063,75.1638,75.3094,10099402.79161,0
+MCD.US,D,20150210,000000,75.807,76.5348,75.5118,76.3656,5783491.1071449,0
+MCD.US,D,20150211,000000,76.4797,76.6165,75.7804,76.5191,6345296.1223997,0
+MCD.US,D,20150212,000000,76.3892,77.6482,76.1601,77.2341,9738797.4923174,0
+MCD.US,D,20150213,000000,77.4849,77.8517,77.1033,77.6885,8325495.7414244,0
+MCD.US,D,20150217,000000,77.2577,77.478,76.4216,76.6342,7352461.9202409,0
+MCD.US,D,20150218,000000,76.5348,76.9902,76.3508,76.82,6916167.412181,0
+MCD.US,D,20150219,000000,76.7551,76.7964,76.1364,76.5033,7771445.4055252,0
+MCD.US,D,20150220,000000,76.4797,76.7482,75.9919,76.5033,10040162.409722,0
+MCD.US,D,20150223,000000,76.4463,76.6823,76.3076,76.6016,6995517.9032825,0
+MCD.US,D,20150224,000000,76.4128,77.4298,76.101,77.1455,6948288.2762433,0
+MCD.US,D,20150225,000000,77.0895,80.6647,77.0482,80.1355,20619900.838403,0
+MCD.US,D,20150226,000000,79.8542,81.8301,79.4706,81.5262,19649394.633959,0
+MCD.US,D,20150227,000000,81.2489,81.3541,80.6931,81.0256,9218335.1769392,0
+MCD.US,D,20150302,000000,80.7983,82.8225,80.5446,81.9285,15090336.589833,0
+MCD.US,D,20150303,000000,81.9029,82.2865,81.5606,81.7151,9947322.8231688,0
+MCD.US,D,20150304,000000,81.7732,82.317,81.2567,82.132,11204023.160873,0
+MCD.US,D,20150305,000000,81.181,81.8617,80.6685,81.1977,11520642.235138,0
+MCD.US,D,20150306,000000,80.5122,81.1003,79.4371,79.5759,11812479.277855,0
+MCD.US,D,20150309,000000,79.3142,80.4945,79.3142,80.0509,10326430.765035,0
+MCD.US,D,20150310,000000,79.3968,79.567,78.733,78.8883,9567966.7966345,0
+MCD.US,D,20150311,000000,78.8983,79.5366,77.7848,79.5306,11464494.777677,0
+MCD.US,D,20150312,000000,78.1763,79.0123,78.0632,78.8559,10698340.184568,0
+MCD.US,D,20150313,000000,78.8461,79.5109,78.4468,78.9395,6289254.4059446,0
+MCD.US,D,20150316,000000,79.4127,79.8542,79.2581,79.5926,5824829.7400596,0
+MCD.US,D,20150317,000000,79.391,79.5926,78.6445,78.7911,5530057.3676846,0
+MCD.US,D,20150318,000000,78.6602,79.6683,78.1015,79.4706,7117049.9051256,0
+MCD.US,D,20150319,000000,79.3566,79.4795,78.6355,78.6355,4412745.0274765,0
+MCD.US,D,20150320,000000,78.913,80.0598,78.7497,79.5109,12222836.737224,0
+MCD.US,D,20150323,000000,79.3566,81.2066,79.3045,80.7983,11268351.311935,0
+MCD.US,D,20150324,000000,80.6685,81.7986,80.346,81.4052,9215221.9177039,0
+MCD.US,D,20150325,000000,81.1387,81.6089,80.3804,80.404,7360676.1662766,0
+MCD.US,D,20150326,000000,79.9624,80.2673,78.8068,79.9968,12749759.421376,0
+MCD.US,D,20150327,000000,79.7647,80.1679,79.2808,79.4371,5666277.2019614,0
+MCD.US,D,20150330,000000,79.8463,80.5525,79.7746,80.1906,4973233.3638581,0
+MCD.US,D,20150331,000000,80.1405,80.642,79.8326,79.8326,6855957.0599114,0
+MCD.US,D,20150401,000000,79.3142,79.4864,78.6513,78.8883,9135640.6265221,0
+MCD.US,D,20150402,000000,78.6168,78.8461,77.5941,78.5106,8073131.6129099,0
+MCD.US,D,20150406,000000,78.4468,79.3242,78.2039,78.8825,5494054.5886125,0
+MCD.US,D,20150407,000000,78.8461,79.2975,78.725,78.9395,5423849.6777923,0
+MCD.US,D,20150408,000000,79.2504,79.8788,78.6355,79.3496,5425701.1621382,0
+MCD.US,D,20150409,000000,79.3496,79.8247,78.8225,79.1038,5846599.169676,0
+MCD.US,D,20150410,000000,79.4127,80.2496,79.1126,80.1276,7247528.2061231,0
+MCD.US,D,20150413,000000,79.808,80.0864,79.5306,79.8326,6344307.8506895,0
+MCD.US,D,20150414,000000,79.6438,80.0765,79.4451,79.9476,6055396.986966,0
+MCD.US,D,20150415,000000,79.4047,79.9201,78.8825,79.0123,8045083.8110605,0
+MCD.US,D,20150416,000000,78.9542,79.8326,78.2481,78.3513,6190341.8287278,0
+MCD.US,D,20150417,000000,77.9393,78.1163,77.3885,77.7347,8462856.3584778,0
+MCD.US,D,20150420,000000,77.8311,78.8648,77.8311,78.7998,5349099.9371935,0
+MCD.US,D,20150421,000000,78.8068,79.1038,77.4563,77.7249,7300016.4147312,0
+MCD.US,D,20150422,000000,79.4706,81.3954,78.8461,80.1591,23500547.144933,0
+MCD.US,D,20150423,000000,79.8326,79.8965,79.1126,79.4706,7734052.7422681,0
+MCD.US,D,20150424,000000,79.4618,81.1721,79.3419,80.8948,9448885.139258,0
+MCD.US,D,20150427,000000,80.8948,81.06,78.8648,79.0123,8888962.1105624,0
+MCD.US,D,20150428,000000,78.8736,79.3811,78.4714,79.3329,5318557.0542982,0
+MCD.US,D,20150429,000000,79.1244,80.0184,78.7083,79.4864,6953861.0306092,0
+MCD.US,D,20150430,000000,79.1844,79.7746,78.9838,79.1038,10131016.30219,0
+MCD.US,D,20150501,000000,79.2504,80.2673,79.2504,80.1276,7665456.314828,0
+MCD.US,D,20150504,000000,79.1195,80.8073,78.6896,78.7595,10284809.478278,0
+MCD.US,D,20150505,000000,78.97,79.0379,78.2982,78.7595,9321532.2983811,0
+MCD.US,D,20150506,000000,78.8461,79.1933,78.553,78.97,8067600.5449021,0
+MCD.US,D,20150507,000000,78.8736,79.7392,78.7497,79.2887,6126349.2020117,0
+MCD.US,D,20150508,000000,80.4463,81.2331,80.1188,80.4787,9206799.2398775,0
+MCD.US,D,20150511,000000,80.3716,80.6086,79.5926,79.8876,5033287.1380997,0
+MCD.US,D,20150512,000000,79.7903,80.5752,79.4047,80.2496,5917436.4930516,0
+MCD.US,D,20150513,000000,80.346,80.6931,79.6998,79.7569,7966565.0136412,0
+MCD.US,D,20150514,000000,80.0106,80.1827,79.6998,80.0509,5790285.9835228,0
+MCD.US,D,20150515,000000,80.0765,81.1446,79.9132,80.3214,9285105.5385445,0
+MCD.US,D,20150518,000000,80.2673,80.4945,79.9811,80.3076,5005377.6129506,0
+MCD.US,D,20150519,000000,80.3617,82.8126,80.0037,82.4813,13193379.544324,0
+MCD.US,D,20150520,000000,82.6484,82.734,81.4515,82.018,7549352.6902078,0
+MCD.US,D,20150521,000000,81.839,81.8951,81.1584,81.3374,5773808.6879101,0
+MCD.US,D,20150522,000000,81.2331,81.5017,80.9803,81.1003,5565089.1596341,0
+MCD.US,D,20150526,000000,80.9902,81.2735,80.3214,80.6685,8687050.67629,0
+MCD.US,D,20150527,000000,81.0817,81.2892,80.4541,80.8328,9922663.8172148,0
+MCD.US,D,20150528,000000,80.9922,81.1613,79.5012,79.7303,12347442.345426,0
+MCD.US,D,20150529,000000,80.3922,80.7983,79.204,79.2758,7791695.8249203,0
+MCD.US,D,20150601,000000,79.204,80.0882,79.204,79.5169,5952490.6532907,0
+MCD.US,D,20150602,000000,79.5817,80.1365,79.1776,79.5739,5360748.7324443,0
+MCD.US,D,20150603,000000,79.6497,80.2181,79.3083,79.7637,5040742.8957652,0
+MCD.US,D,20150604,000000,79.5817,80.1365,79.3457,79.5897,5690666.7716982,0
+MCD.US,D,20150605,000000,79.2838,79.4097,78.8983,78.9542,4790986.7064858,0
+MCD.US,D,20150608,000000,79.3369,79.3673,78.7153,78.7734,5559738.0546848,0
+MCD.US,D,20150609,000000,78.7901,78.97,78.0858,78.2825,9403227.3929431,0
+MCD.US,D,20150610,000000,78.5263,79.03,78.3543,78.7576,5842859.5983281,0
+MCD.US,D,20150611,000000,78.9218,79.6074,78.9218,78.9946,5086929.3471102,0
+MCD.US,D,20150612,000000,78.8549,78.9641,78.5086,78.559,4473709.8011546,0
+MCD.US,D,20150615,000000,78.2924,78.5086,77.6983,77.9304,7093005.0103988,0
+MCD.US,D,20150616,000000,77.89,78.2363,77.7661,78.2058,3744771.9752065,0
+MCD.US,D,20150617,000000,78.1271,78.9395,78.1271,78.6877,4768725.1744953,0
+MCD.US,D,20150618,000000,79.0782,79.8542,78.7389,79.4755,6172392.2929543,0
+MCD.US,D,20150619,000000,79.6575,80.2791,79.3182,79.4007,10018443.817128,0
+MCD.US,D,20150622,000000,79.5897,80.1847,79.45,80.0528,4711005.8363099,0
+MCD.US,D,20150623,000000,80.6499,80.9548,80.2614,80.3105,5495676.2896186,0
+MCD.US,D,20150624,000000,79.9565,80.5338,79.8631,79.8631,4752025.2127259,0
+MCD.US,D,20150625,000000,79.9132,80.0882,79.1519,79.1599,5230238.9124931,0
+MCD.US,D,20150626,000000,79.4411,80.4512,79.2758,80.401,7308153.3884933,0
+MCD.US,D,20150629,000000,79.8463,80.3509,78.8549,78.8736,10179989.639089,0
+MCD.US,D,20150630,000000,79.2758,79.5817,78.1271,78.5667,8054178.5543195,0
+MCD.US,D,20150701,000000,78.5904,79.1863,78.2825,79.1332,5380044.4325637,0
+MCD.US,D,20150702,000000,79.4411,79.8326,78.9848,79.4755,3933660.9978903,0
+MCD.US,D,20150706,000000,79.0703,79.566,78.7153,79.0457,4661634.9538988,0
+MCD.US,D,20150707,000000,79.2758,79.982,78.7064,79.8965,5801388.7891558,0
+MCD.US,D,20150708,000000,79.0457,79.8247,79.0457,79.204,5946474.600092,0
+MCD.US,D,20150709,000000,79.8631,80.3833,79.6978,79.7382,6634031.0900266,0
+MCD.US,D,20150710,000000,80.3666,80.8073,80.1218,80.6991,6267140.3013184,0
+MCD.US,D,20150713,000000,80.9922,81.4112,80.7385,81.3423,5540376.2664365,0
+MCD.US,D,20150714,000000,81.0846,81.8567,80.9548,81.6314,6953019.1695227,0
+MCD.US,D,20150715,000000,81.1132,82.3317,80.8624,81.8714,9163201.4096993,0
+MCD.US,D,20150716,000000,81.8124,81.9038,80.3352,80.8711,9312739.5270336,0
+MCD.US,D,20150717,000000,80.7385,81.1682,80.162,80.5752,7780316.4658868,0
+MCD.US,D,20150720,000000,80.8073,81.1613,80.4905,80.5653,5986164.0800088,0
+MCD.US,D,20150721,000000,80.6597,80.7562,80.1306,80.4266,5090354.7456612,0
+MCD.US,D,20150722,000000,80.7462,81.1918,80.5181,80.64,6525246.9798526,0
+MCD.US,D,20150723,000000,81.7318,81.8124,79.4588,80.2348,12561263.877242,0
+MCD.US,D,20150724,000000,80.5004,80.5004,79.4097,79.4165,6721398.5795178,0
+MCD.US,D,20150727,000000,79.3369,79.9565,79.0871,79.3673,7040855.3763579,0
+MCD.US,D,20150728,000000,79.7303,80.5092,79.5974,80.4335,5884399.5458505,0
+MCD.US,D,20150729,000000,80.5585,81.3098,80.162,81.1613,7268263.6107092,0
+MCD.US,D,20150730,000000,80.6499,82.0956,80.6499,81.956,6501045.5070977,0
+MCD.US,D,20150731,000000,82.3494,83.5504,82.0622,82.5254,9253200.223456,0
+MCD.US,D,20150803,000000,82.6406,82.7881,81.8311,82.1596,5357173.8730482,0
+MCD.US,D,20150804,000000,82.2018,82.2452,81.6216,81.9305,3438989.3205787,0
+MCD.US,D,20150805,000000,82.497,82.7576,82.0298,82.4743,4308415.2571815,0
+MCD.US,D,20150806,000000,82.4134,82.7881,81.9876,82.1045,8156091.5325825,0
+MCD.US,D,20150807,000000,82.0544,82.1596,81.36,81.7465,4191160.6823804,0
+MCD.US,D,20150810,000000,82.2196,82.5982,81.7091,82.136,4833583.047328,0
+MCD.US,D,20150811,000000,81.5596,81.9482,81.3187,81.656,4338050.1908616,0
+MCD.US,D,20150812,000000,81.2105,81.3423,80.3509,81.2204,5090960.722965,0
+MCD.US,D,20150813,000000,81.0453,82.488,80.9823,82.1222,5610316.8247418,0
+MCD.US,D,20150814,000000,81.8567,82.2806,81.5842,82.0367,3854645.0143945,0
+MCD.US,D,20150817,000000,81.8124,83.393,81.7465,83.1844,6297146.34526,0
+MCD.US,D,20150818,000000,82.6406,83.8296,82.6406,83.269,5151464.9132226,0
+MCD.US,D,20150819,000000,83.0094,84.1906,82.7949,83.5504,7246924.2623002,0
+MCD.US,D,20150820,000000,83.2445,83.4687,82.4282,82.4439,8068676.2562904,0
+MCD.US,D,20150821,000000,82.1045,82.136,80.2712,80.2712,13286329.955585,0
+MCD.US,D,20150824,000000,75.6821,79.2375,72.3106,76.7482,18239473.545038,0
+MCD.US,D,20150825,000000,78.8983,78.907,75.2296,75.3762,13877809.557397,0
+MCD.US,D,20150826,000000,76.7482,78.6759,75.5906,78.6327,19893132.736559,0
+MCD.US,D,20150827,000000,79.2375,80.466,78.9779,80.4335,12326875.719753,0
+MCD.US,D,20150828,000000,80.0745,80.581,79.8572,80.2417,6724351.1937631,0
+MCD.US,D,20150831,000000,79.8424,79.9339,79.0743,79.2179,6101335.3536431,0
+MCD.US,D,20150901,000000,77.3413,78.5991,77.1996,77.9264,8766246.6228442,0
+MCD.US,D,20150902,000000,79.7243,80.1355,78.8235,80.0667,8286090.9488315,0
+MCD.US,D,20150903,000000,80.7011,81.2282,79.6841,80.0391,7573350.8148743,0
+MCD.US,D,20150904,000000,79.2444,79.6841,78.6248,79.0743,5312548.1182825,0
+MCD.US,D,20150908,000000,80.2928,80.7659,79.6084,80.6853,6922266.8380962,0
+MCD.US,D,20150909,000000,81.1102,81.1898,79.385,79.5582,6152550.6032172,0
+MCD.US,D,20150910,000000,79.1657,79.9083,78.9897,79.4087,7449829.051985,0
+MCD.US,D,20150911,000000,79.5907,81.2184,79.4155,81.2085,7984060.0664368,0
+MCD.US,D,20150914,000000,81.1672,81.419,80.5595,80.8447,5466326.0432623,0
+MCD.US,D,20150915,000000,81.1102,82.1921,80.6518,81.8587,6168545.96386,0
+MCD.US,D,20150916,000000,82.2442,82.317,81.3089,82.2796,6235681.3352842,0
+MCD.US,D,20150917,000000,82.1754,82.5077,81.1898,81.5705,9541936.2078233,0
+MCD.US,D,20150918,000000,80.7168,81.4496,80.2417,80.9065,12585786.639978,0
+MCD.US,D,20150921,000000,81.2685,81.845,80.8751,81.6156,5449772.4921165,0
+MCD.US,D,20150922,000000,80.9686,81.7682,80.6263,81.0324,7502220.6702512,0
+MCD.US,D,20150923,000000,81.0669,81.5783,80.8751,81.183,3640864.1521953,0
+MCD.US,D,20150924,000000,80.7236,81.2282,80.285,81.1102,4964443.6427319,0
+MCD.US,D,20150925,000000,81.6089,82.2865,81.2518,81.36,5788386.7123759,0
+MCD.US,D,20150928,000000,80.8663,81.485,79.8493,80.0007,7928385.3932815,0
+MCD.US,D,20150929,000000,81.2518,81.5262,80.7011,81.2685,8330109.7095529,0
+MCD.US,D,20150930,000000,81.8764,82.2865,81.5007,82.14,6618317.3664863,0
+MCD.US,D,20151001,000000,82.1203,82.5364,81.4269,82.3494,5345538.2954232,0
+MCD.US,D,20151002,000000,81.1446,83.2111,80.9783,83.1934,5278603.2218662,0
+MCD.US,D,20151005,000000,83.5927,84.7346,83.5356,84.346,7798563.9066099,0
+MCD.US,D,20151006,000000,84.4129,85.2833,84.3381,84.9548,8699071.5985427,0
+MCD.US,D,20151007,000000,83.9968,84.9548,83.6526,84.8457,7833664.8369095,0
+MCD.US,D,20151008,000000,84.9145,86.2737,84.8457,85.8233,9858379.3859916,0
+MCD.US,D,20151009,000000,85.8675,86.2472,85.2637,85.6678,6904271.5490027,0
+MCD.US,D,20151012,000000,85.601,86.1341,85.4604,86.0721,4136039.1160258,0
+MCD.US,D,20151013,000000,85.7386,86.3023,85.5576,86.1951,5634250.8947604,0
+MCD.US,D,20151014,000000,86.8226,87.4806,85.3916,85.7122,10907028.193891,0
+MCD.US,D,20151015,000000,85.5027,87.6998,84.702,86.4203,12196791.914048,0
+MCD.US,D,20151016,000000,87.0664,87.5425,86.2206,87.393,8598317.7043844,0
+MCD.US,D,20151019,000000,86.8993,87.6566,86.8226,87.1186,8473561.6185978,0
+MCD.US,D,20151020,000000,86.7419,86.9966,86.2305,86.5669,5844152.8921711,0
+MCD.US,D,20151021,000000,86.6809,86.9081,85.1112,85.484,9966453.8113366,0
+MCD.US,D,20151022,000000,92.0441,92.5398,90.3456,92.4199,30330945.3836,0
+MCD.US,D,20151023,000000,92.6991,94.1066,92.6253,93.8577,14006703.776786,0
+MCD.US,D,20151026,000000,93.5676,95.0164,93.2195,93.5293,13768483.524568,0
+MCD.US,D,20151027,000000,93.604,93.6787,92.1927,93.069,12010869.739975,0
+MCD.US,D,20151028,000000,93.1142,94.1705,92.8742,94.1607,5266127.8166356,0
+MCD.US,D,20151029,000000,93.9138,94.1705,93.2814,93.8863,4501096.7217162,0
+MCD.US,D,20151030,000000,94.1164,94.4469,93.5863,93.5863,7688018.8019895,0
+MCD.US,D,20151102,000000,93.7644,94.0771,92.7355,93.4623,6792761.5577023,0
+MCD.US,D,20151103,000000,93.311,93.6403,92.7719,93.4437,5499588.7068416,0
+MCD.US,D,20151104,000000,93.5391,93.7998,92.8006,93.7171,8153037.244293,0
+MCD.US,D,20151105,000000,93.8676,94.5581,93.5007,94.0869,6068348.2267237,0
+MCD.US,D,20151106,000000,93.7171,94.5482,93.5097,94.4666,5536375.3927949,0
+MCD.US,D,20151109,000000,94.5581,94.5895,93.7171,94.1518,10104283.145734,0
+MCD.US,D,20151110,000000,94.0073,95.8534,92.3205,94.3879,15253337.367367,0
+MCD.US,D,20151111,000000,94.7607,95.399,94.6387,94.922,10071892.845454,0
+MCD.US,D,20151112,000000,94.6092,94.8295,93.426,93.4623,7069566.0929758,0
+MCD.US,D,20151113,000000,93.2451,93.6887,91.6291,91.6734,10318507.306766,0
+MCD.US,D,20151116,000000,91.5829,92.5861,91.3714,92.5861,8074619.1041774,0
+MCD.US,D,20151117,000000,92.5684,93.2195,92.1002,92.4857,7230059.5885789,0
+MCD.US,D,20151118,000000,92.7906,93.8577,92.3913,93.7998,6230637.2859485,0
+MCD.US,D,20151119,000000,93.7998,94.8001,93.6306,94.4568,6385370.9469444,0
+MCD.US,D,20151120,000000,94.5109,95.2072,94.3594,94.981,7987776.2527545,0
+MCD.US,D,20151123,000000,95.0538,95.7649,94.981,95.4285,5959551.9156645,0
+MCD.US,D,20151124,000000,94.9711,95.516,94.5109,95.276,7254047.545841,0
+MCD.US,D,20151125,000000,95.276,95.7844,95.0075,95.3803,8968720.3145814,0
+MCD.US,D,20151127,000000,95.5436,96.111,95.3891,95.9674,2375957.702379,0
+MCD.US,D,20151130,000000,96.1013,96.1898,95.4187,95.9094,9368937.8215168,0
+MCD.US,D,20151201,000000,96.2192,96.595,95.6007,96.1602,6333962.5166862,0
+MCD.US,D,20151202,000000,95.8534,96.0068,95.3341,95.5436,6774634.0923514,0
+MCD.US,D,20151203,000000,95.458,96.1504,94.8728,95.276,7805774.6298288,0
+MCD.US,D,20151204,000000,95.5711,97.7997,95.3046,97.6336,9257183.81251,0
+MCD.US,D,20151207,000000,97.2991,97.9011,97.251,97.8194,5725382.3573701,0
+MCD.US,D,20151208,000000,97.4181,98.206,96.832,97.9109,5729697.4038084,0
+MCD.US,D,20151209,000000,97.6434,98.5502,97.369,97.9503,9050806.8542138,0
+MCD.US,D,20151210,000000,97.9798,98.7272,97.6336,98.4617,6307606.5709334,0
+MCD.US,D,20151211,000000,97.3296,97.9798,97.1438,97.5254,6827113.1502956,0
+MCD.US,D,20151214,000000,97.6139,98.3633,96.3432,97.6915,9115558.9860405,0
+MCD.US,D,20151215,000000,98.7272,99.3466,98.1863,98.2551,7281635.7810102,0
+MCD.US,D,20151216,000000,98.7174,99.78,97.8814,98.9926,7505386.7999894,0
+MCD.US,D,20151217,000000,99.4356,99.9073,98.7174,98.7272,6279164.2737923,0
+MCD.US,D,20151218,000000,98.0978,98.5305,97.3592,98.029,13375969.859966,0
+MCD.US,D,20151221,000000,98.265,98.9441,97.9798,98.9046,3980607.9710864,0
+MCD.US,D,20151222,000000,99.1014,99.1696,98.0093,98.9244,4870126.7323156,0
+MCD.US,D,20151223,000000,99.1498,99.8676,98.9441,99.8288,4334321.8036587,0
+MCD.US,D,20151224,000000,99.78,99.967,99.5931,99.6617,1974881.0497696,0
+MCD.US,D,20151228,000000,99.219,99.9073,99.1795,99.78,3305260.5003863,0
+MCD.US,D,20151229,000000,99.9769,101.039,99.8477,100.882,3825029.3987827,0
+MCD.US,D,20151230,000000,100.528,100.812,100.154,100.341,2856743.7554661,0
+MCD.US,D,20151231,000000,99.8477,100.124,99.0816,99.2586,4431175.4814792,0
+MCD.US,D,20160104,000000,98.501,98.9342,97.3395,98.7962,11556252.552399,0
+MCD.US,D,20160105,000000,98.6387,100.154,98.5404,100.134,7510787.7252204,0
+MCD.US,D,20160106,000000,99.13,100.193,98.9728,99.4937,7788094.5302726,0
+MCD.US,D,20160107,000000,98.6683,99.1014,97.1153,97.1821,8891915.7415482,0
+MCD.US,D,20160108,000000,97.251,98.6977,96.832,97.0268,7262741.6933655,0
+MCD.US,D,20160111,000000,97.1723,98.3535,97.1054,98.0486,7608460.8958378,0
+MCD.US,D,20160112,000000,98.324,98.9441,97.6139,98.6683,6712093.3709872,0
+MCD.US,D,20160113,000000,98.9046,99.0222,96.7109,96.7503,8311268.4924113,0
+MCD.US,D,20160114,000000,97.1153,98.4125,94.9613,97.9896,10951019.50262,0
+MCD.US,D,20160115,000000,95.997,97.849,95.9477,96.7789,12117945.726205,0
+MCD.US,D,20160119,000000,97.9994,98.9144,97.428,98.7272,10943759.97586,0
+MCD.US,D,20160120,000000,98.2748,99.13,96.1013,97.2805,14169076.208726,0
+MCD.US,D,20160121,000000,97.9011,99.5334,97.2904,98.9926,11709306.558184,0
+MCD.US,D,20160122,000000,99.5334,99.78,98.6092,99.4937,10720065.894346,0
+MCD.US,D,20160125,000000,102.395,102.435,99.3071,100.134,18016531.851451,0
+MCD.US,D,20160126,000000,100.488,101.924,99.9769,101.196,9850180.3910625,0
+MCD.US,D,20160127,000000,101.55,102.198,100.695,101.54,8810947.6164026,0
+MCD.US,D,20160128,000000,101.737,103.006,101.009,102.809,8877795.2502815,0
+MCD.US,D,20160129,000000,103.153,104.472,103.143,104.008,12554639.813259,0
+MCD.US,D,20160201,000000,103.419,104.904,103.38,104.707,7364015.1418901,0
+MCD.US,D,20160202,000000,104.215,104.462,103.428,104.146,9107620.2766647,0
+MCD.US,D,20160203,000000,104.472,104.677,101.52,102.071,11094323.984301,0
+MCD.US,D,20160204,000000,101.677,101.874,99.7602,101.373,9039050.2844761,0
+MCD.US,D,20160205,000000,101.363,101.363,96.6224,96.949,15776702.476709,0
+MCD.US,D,20160208,000000,95.8041,97.7802,94.682,97.4968,13458855.557586,0
+MCD.US,D,20160209,000000,97.0759,98.9728,96.9009,98.3044,8950547.0959104,0
+MCD.US,D,20160210,000000,99.1498,99.6229,98.5109,98.7568,6804436.7882046,0
+MCD.US,D,20160211,000000,97.2411,98.7272,97.2018,98.088,9007816.0180797,0
+MCD.US,D,20160212,000000,98.0781,99.4257,97.5451,99.0716,10178140.188224,0
+MCD.US,D,20160216,000000,99.5135,100.124,98.8158,100.124,12550292.231126,0
+MCD.US,D,20160217,000000,100.124,100.311,98.0781,99.7005,15148251.142183,0
+MCD.US,D,20160218,000000,99.8387,100.361,98.2551,98.442,11551764.660085,0
+MCD.US,D,20160219,000000,98.2945,98.5896,97.2991,97.9109,12846172.850585,0
+MCD.US,D,20160222,000000,98.5699,99.2784,98.2159,98.8847,7406152.9327928,0
+MCD.US,D,20160223,000000,98.5896,99.2685,98.1962,98.2453,6279796.6863477,0
+MCD.US,D,20160224,000000,97.7408,98.5699,97.2904,98.3535,6363907.5562013,0
+MCD.US,D,20160225,000000,98.6584,99.5931,98.4322,99.4648,7180363.3492261,0
+MCD.US,D,20160226,000000,99.8874,100.114,98.3437,99.0914,6130938.7683695,0
+MCD.US,D,20160229,000000,98.8944,100.184,98.8059,99.1992,7629811.4283917,0
+MCD.US,D,20160301,000000,99.8288,100.902,99.7204,100.615,5588826.9987472,0
+MCD.US,D,20160302,000000,100.361,100.518,99.6428,100.291,5037251.4090854,0
+MCD.US,D,20160303,000000,99.4648,99.4648,97.6237,98.7862,10783103.801785,0
+MCD.US,D,20160304,000000,98.8158,99.4356,98.1273,99.1894,6919035.6369697,0
+MCD.US,D,20160307,000000,99.0618,99.5533,98.2945,99.1696,6659036.8044717,0
+MCD.US,D,20160308,000000,98.383,100.802,98.383,100.241,7366248.9206424,0
+MCD.US,D,20160309,000000,100.949,101.747,100.271,101.284,7588406.7073481,0
+MCD.US,D,20160310,000000,101.51,102.328,100.458,101.55,7289940.5169452,0
+MCD.US,D,20160311,000000,102.011,103.29,101.904,102.897,8314946.0425921,0
+MCD.US,D,20160314,000000,103.123,104.53,102.799,104.058,9344346.9371723,0
+MCD.US,D,20160315,000000,103.547,104.786,103.458,104.482,5978557.8447578,0
+MCD.US,D,20160316,000000,104.382,105.031,103.851,104.559,7933617.5395991,0
+MCD.US,D,20160317,000000,104.333,104.864,104.215,104.245,7215693.0461252,0
+MCD.US,D,20160318,000000,104.482,105.081,103.921,105.051,17462503.883841,0
+MCD.US,D,20160321,000000,104.697,105.405,104.166,104.826,4784027.1181562,0
+MCD.US,D,20160322,000000,104.806,105.307,104.599,104.836,4127700.8276562,0
+MCD.US,D,20160323,000000,105.071,105.809,104.874,105.15,4894268.2173845,0
+MCD.US,D,20160324,000000,104.717,104.983,103.841,104.353,6847594.3697711,0
+MCD.US,D,20160328,000000,104.983,105.16,104.215,104.255,5641232.8513796,0
+MCD.US,D,20160329,000000,104.482,105.474,104.392,104.963,8490117.2032245,0
+MCD.US,D,20160330,000000,105.731,106.753,105.504,106.537,5723137.3944727,0
+MCD.US,D,20160331,000000,106.802,107.461,106.35,106.409,9078356.4532461,0
+MCD.US,D,20160401,000000,105.976,107.855,105.701,107.519,6156893.1016475,0
+MCD.US,D,20160404,000000,107.549,108.257,107.392,108.012,5007479.2154454,0
+MCD.US,D,20160405,000000,107.352,108.18,106.998,107.845,7420267.3236168,0
+MCD.US,D,20160406,000000,107.923,108.1,107.352,107.963,6638159.0562235,0
+MCD.US,D,20160407,000000,107.835,108.768,107.519,108.484,5576156.3793517,0
+MCD.US,D,20160408,000000,108.582,108.975,107.766,108.357,4282439.5723542,0
+MCD.US,D,20160411,000000,108.641,108.927,107.903,108.002,8236959.0004242,0
+MCD.US,D,20160412,000000,108.454,108.582,107.402,108.05,6148796.7975031,0
+MCD.US,D,20160413,000000,108.11,108.307,106.743,107.402,5881515.0532149,0
+MCD.US,D,20160414,000000,107.638,108.464,107.539,107.953,5707175.5862646,0
+MCD.US,D,20160415,000000,107.579,108.424,107.461,108.18,3665977.6411272,0
+MCD.US,D,20160418,000000,108.347,109.132,108.09,109.085,5344102.6579183,0
+MCD.US,D,20160419,000000,109.132,109.526,108.474,109.094,5440449.9989984,0
+MCD.US,D,20160420,000000,109.496,109.88,108.759,108.798,5909008.7315229,0
+MCD.US,D,20160421,000000,108.798,108.985,106.34,106.497,9369382.1370901,0
+MCD.US,D,20160422,000000,108.504,108.681,106.123,106.252,10988355.228412,0
+MCD.US,D,20160425,000000,105.868,107.973,105.819,107.913,8240148.5151926,0
+MCD.US,D,20160426,000000,107.873,108.631,107.529,108.11,4821517.3884959,0
+MCD.US,D,20160427,000000,108.337,108.808,108.18,108.601,5239661.0461747,0
+MCD.US,D,20160428,000000,108.257,109.085,107.893,108.317,3999045.5422723,0
+MCD.US,D,20160429,000000,108.327,108.327,106.753,107.088,7412721.0760519,0
+MCD.US,D,20160502,000000,107.215,108.544,107.088,108.534,5706254.4194236,0
+MCD.US,D,20160503,000000,107.855,109.212,107.845,108.681,4782077.0099874,0
+MCD.US,D,20160504,000000,108.012,110.411,108.012,109.506,7812120.106931,0
+MCD.US,D,20160505,000000,109.496,110.027,109.222,109.467,5338801.3732506,0
+MCD.US,D,20160506,000000,109.536,110.548,108.838,110.548,5218235.2748279,0
+MCD.US,D,20160509,000000,110.618,111.316,110.334,110.795,5911203.8741385,0
+MCD.US,D,20160510,000000,110.815,111.72,110.815,111.386,4821747.1718359,0
+MCD.US,D,20160511,000000,111.109,111.406,109.359,109.359,8131230.1952802,0
+MCD.US,D,20160512,000000,109.831,110.511,109.379,110.157,5063871.7073532,0
+MCD.US,D,20160513,000000,109.831,110.185,108.945,109.065,7758635.492689,0
+MCD.US,D,20160516,000000,108.759,109.821,108.434,109.743,5130470.2398237,0
+MCD.US,D,20160517,000000,109.703,110.027,107.786,108.1,6875560.832385,0
+MCD.US,D,20160518,000000,107.549,107.923,106.447,106.861,8622719.4750065,0
+MCD.US,D,20160519,000000,106.232,106.34,105.553,106.065,7388167.8111037,0
+MCD.US,D,20160520,000000,105.592,105.809,103.41,103.773,11499780.754737,0
+MCD.US,D,20160523,000000,103.931,104.756,103.704,103.979,8364120.694098,0
+MCD.US,D,20160524,000000,104.442,105.602,104.146,104.953,5308523.8596107,0
+MCD.US,D,20160525,000000,104.776,104.973,104.146,104.323,6269159.5478373,0
+MCD.US,D,20160526,000000,104.432,104.973,104.304,104.806,4389162.7496511,0
+MCD.US,D,20160527,000000,105.208,105.553,104.215,104.314,3805454.0950415,0
+MCD.US,D,20160531,000000,104.363,104.462,102.946,103.34,9443523.8669043,0
+MCD.US,D,20160601,000000,102.936,103.911,102.849,103.251,5969810.8267302,0
+MCD.US,D,20160602,000000,102.936,103.635,102.789,103.34,5556997.939192,0
+MCD.US,D,20160603,000000,103.261,103.773,102.632,103.487,5444155.0011712,0
+MCD.US,D,20160606,000000,103.871,104.176,103.37,104.058,5747803.5176101,0
+MCD.US,D,20160607,000000,104.314,105.228,103.969,103.969,5348939.2922036,0
+MCD.US,D,20160608,000000,104.038,104.442,103.084,104.146,4598855.2985306,0
+MCD.US,D,20160609,000000,104.118,104.973,104.118,104.717,5374601.8209746,0
+MCD.US,D,20160610,000000,103.881,104.599,103.724,104.323,5097708.8292825,0
+MCD.US,D,20160613,000000,104.008,105.711,103.921,104.904,6371091.8441687,0
+MCD.US,D,20160614,000000,104.491,105.071,103.989,104.462,7447146.8906975,0
+MCD.US,D,20160615,000000,105.031,105.18,104.146,104.245,4887480.4581897,0
+MCD.US,D,20160616,000000,103.911,104.569,103.143,104.422,4610583.3995358,0
+MCD.US,D,20160617,000000,104.225,104.649,103.557,104.255,9769287.5047098,0
+MCD.US,D,20160620,000000,105.18,105.799,105.14,105.258,6978123.5077907,0
+MCD.US,D,20160621,000000,105.661,105.731,104.295,104.569,5569407.2562937,0
+MCD.US,D,20160622,000000,103.458,103.587,102.395,102.859,7712748.9797746,0
+MCD.US,D,20160623,000000,103.606,103.831,102.878,103.38,4493588.0935477,0
+MCD.US,D,20160624,000000,101.275,103.28,100.872,101.864,8190869.1394211,0
+MCD.US,D,20160627,000000,100.782,100.782,98.9826,99.1696,16602727.830779,0
+MCD.US,D,20160628,000000,99.9372,101.196,99.6617,101.069,7234555.6148161,0
+MCD.US,D,20160629,000000,101.6,102.308,101.48,101.914,5886313.0513635,0
+MCD.US,D,20160630,000000,102.071,102.711,101.727,102.632,5637903.0264301,0
+MCD.US,D,20160701,000000,102.101,103.065,102.051,102.672,4452309.448319,0
+MCD.US,D,20160705,000000,102.455,103.016,102.435,102.976,6087045.0667225,0
+MCD.US,D,20160706,000000,101.717,103.153,101.48,102.869,5983032.5194456,0
+MCD.US,D,20160707,000000,103.094,103.41,102.682,103.123,4242595.5478901,0
+MCD.US,D,20160708,000000,103.39,103.783,103.251,103.458,4467027.7829659,0
+MCD.US,D,20160711,000000,103.783,104.146,103.587,104.058,5002451.4339568,0
+MCD.US,D,20160712,000000,104.058,104.53,104.018,104.245,4387699.6601542,0
+MCD.US,D,20160713,000000,104.323,104.923,104.176,104.746,4061949.2399744,0
+MCD.US,D,20160714,000000,105.514,105.916,104.923,105.671,7049051.3210657,0
+MCD.US,D,20160715,000000,106.093,106.113,105.238,105.425,4324718.6901784,0
+MCD.US,D,20160718,000000,105.731,105.731,105.238,105.572,6161647.379957,0
+MCD.US,D,20160719,000000,105.799,107.973,105.553,107.883,7357383.9607235,0
+MCD.US,D,20160720,000000,108.17,108.199,107.078,107.491,3931957.9576489,0
+MCD.US,D,20160721,000000,107.825,108.504,107.372,108.464,4217355.9831432,0
+MCD.US,D,20160722,000000,108.553,109.673,108.553,109.419,5046507.8140746,0
+MCD.US,D,20160725,000000,109.113,109.113,108.189,108.631,7269200.0286569,0
+MCD.US,D,20160726,000000,105.327,106.045,103.163,103.792,17075010.883546,0
+MCD.US,D,20160727,000000,103.783,103.871,101.667,101.904,11653913.522131,0
+MCD.US,D,20160728,000000,101.993,102.495,100.94,101.844,7309273.8364611,0
+MCD.US,D,20160729,000000,101.58,102.051,100.124,100.321,8748092.7222417,0
+MCD.US,D,20160801,000000,100.538,100.969,100.409,100.645,4935016.1241021,0
+MCD.US,D,20160802,000000,100.802,101.246,99.8775,100.37,5280600.1000955,0
+MCD.US,D,20160803,000000,100.438,100.655,99.8974,100.202,4831088.9830223,0
+MCD.US,D,20160804,000000,100.508,101.117,100.251,100.882,5057514.0293657,0
+MCD.US,D,20160805,000000,101.294,101.874,101.126,101.648,4552905.7477087,0
+MCD.US,D,20160808,000000,101.61,101.797,100.802,100.872,4208337.4954175,0
+MCD.US,D,20160809,000000,100.615,101.57,100.271,100.892,4090362.0516424,0
+MCD.US,D,20160810,000000,100.635,101.433,100.321,101.313,3440710.662148,0
+MCD.US,D,20160811,000000,101.363,102.131,101.353,101.806,4091294.4026283,0
+MCD.US,D,20160812,000000,101.983,102.366,101.707,101.934,3535929.4213369,0
+MCD.US,D,20160815,000000,101.5,101.677,101.089,101.089,3973259.9879078,0
+MCD.US,D,20160816,000000,100.892,101.097,100.566,100.586,3909122.9840488,0
+MCD.US,D,20160817,000000,100.615,100.615,99.3664,99.8676,6074862.4827394,0
+MCD.US,D,20160818,000000,99.967,100.074,99.6428,99.8874,4350935.3424906,0
+MCD.US,D,20160819,000000,99.6428,99.6428,98.088,98.0978,8071151.0025277,0
+MCD.US,D,20160822,000000,98.088,98.688,97.7802,98.4322,5258715.7788092,0
+MCD.US,D,20160823,000000,98.8551,99.0124,98.1273,98.2453,5046963.3137929,0
+MCD.US,D,20160824,000000,98.2257,98.4125,97.849,97.9601,4849180.8624579,0
+MCD.US,D,20160825,000000,98.1765,98.7272,97.9699,98.4322,7848814.2695041,0
+MCD.US,D,20160826,000000,98.5994,98.6781,97.1919,97.5943,6208207.991785,0
+MCD.US,D,20160829,000000,97.7309,98.619,97.6434,98.4224,5842891.1172818,0
+MCD.US,D,20160830,000000,99.1795,99.613,98.4814,99.13,5906886.7942192,0
+MCD.US,D,20160831,000000,99.2784,99.7104,98.9926,99.406,6276957.9470319,0
+MCD.US,D,20160901,000000,99.2784,99.5533,98.7077,99.1696,4610832.5009443,0
+MCD.US,D,20160902,000000,99.6617,99.79,99.4356,99.5732,3952816.3878286,0
+MCD.US,D,20160906,000000,100.635,102.485,100.488,100.782,7359342.2028159,0
+MCD.US,D,20160907,000000,100.802,100.979,100.055,100.488,3077260.5230975,0
+MCD.US,D,20160908,000000,100.399,100.655,99.7303,99.8477,3590323.0015346,0
+MCD.US,D,20160909,000000,99.3466,99.5036,98.4617,98.4617,5770980.1159988,0
+MCD.US,D,20160912,000000,98.383,99.8576,98.1077,99.6806,5833354.0919303,0
+MCD.US,D,20160913,000000,99.3565,99.3565,98.3929,98.5896,4842758.113082,0
+MCD.US,D,20160914,000000,98.8354,99.406,98.6683,98.9826,5267040.8495531,0
+MCD.US,D,20160915,000000,98.7272,99.8974,98.619,99.8198,4275387.4606444,0
+MCD.US,D,20160916,000000,99.4257,99.9173,98.6781,99.0618,11052270.582855,0
+MCD.US,D,20160919,000000,99.5732,100.035,98.7962,99.0024,4353426.356575,0
+MCD.US,D,20160920,000000,99.4648,100.222,99.2685,100.064,4470123.7576136,0
+MCD.US,D,20160921,000000,100.104,100.605,99.6806,100.498,5269513.5623095,0
+MCD.US,D,20160922,000000,100.949,101.363,100.802,100.852,4425888.4311778,0
+MCD.US,D,20160923,000000,100.104,101.009,99.9769,100.715,3225024.4283594,0
+MCD.US,D,20160926,000000,100.379,100.508,99.9173,100.134,3516423.2559458,0
+MCD.US,D,20160927,000000,100.518,100.734,99.9968,100.458,4353744.5963334,0
+MCD.US,D,20160928,000000,100.007,100.134,98.3732,98.9826,6560966.0883412,0
+MCD.US,D,20160929,000000,98.9926,99.6906,98.5896,98.6387,5727998.4305288,0
+MCD.US,D,20160930,000000,98.5601,99.4559,98.5601,99.13,4873158.6523154,0
+MCD.US,D,20161003,000000,98.8453,98.9628,98.324,98.5109,3590425.6923193,0
+MCD.US,D,20161004,000000,98.8256,99.2784,97.4674,97.5352,5516716.7163375,0
+MCD.US,D,20161005,000000,97.9109,98.6781,97.4378,97.4575,4324197.1023314,0
+MCD.US,D,20161006,000000,97.3296,98.1863,96.6224,97.9109,4537385.2048526,0
+MCD.US,D,20161007,000000,97.9503,98.265,97.2991,97.4968,4829224.2810507,0
+MCD.US,D,20161010,000000,98.1765,98.8256,98.1273,98.5699,3828136.5575753,0
+MCD.US,D,20161011,000000,98.5207,99.0222,97.5943,97.7015,4583601.1416704,0
+MCD.US,D,20161012,000000,97.6237,99.0222,97.5746,98.5699,3886239.2069075,0
+MCD.US,D,20161013,000000,98.1175,99.4837,98.0486,99.1795,5194935.6508455,0
+MCD.US,D,20161014,000000,98.7371,98.9441,98.0486,98.0683,6175349.9909018,0
+MCD.US,D,20161017,000000,97.9109,98.3044,96.3529,96.6324,6578691.9412173,0
+MCD.US,D,20161018,000000,97.0268,97.1919,95.5907,95.6007,7208582.9802101,0
+MCD.US,D,20161019,000000,96.0068,96.0559,95.4963,95.6104,7481751.651661,0
+MCD.US,D,20161020,000000,95.6488,95.6488,94.8295,95.0439,8404945.8730892,0
+MCD.US,D,20161021,000000,97.3296,98.4027,96.891,97.9208,11760729.222808,0
+MCD.US,D,20161024,000000,98.2159,98.4027,96.8024,97.604,7183108.548421,0
+MCD.US,D,20161025,000000,97.5352,97.5746,96.8221,96.8615,5676526.9623631,0
+MCD.US,D,20161026,000000,96.4975,96.8418,95.7246,96.3529,4378568.3142392,0
+MCD.US,D,20161027,000000,96.412,96.6913,96.0649,96.3334,3444943.3526105,0
+MCD.US,D,20161028,000000,96.4878,96.5763,95.8435,96.3529,3844813.1343147,0
+MCD.US,D,20161031,000000,96.6718,96.8713,96.0746,96.7603,4865469.0443481,0
+MCD.US,D,20161101,000000,96.8024,96.9106,96.2095,96.4778,4579304.3965601,0
+MCD.US,D,20161102,000000,96.3529,96.9106,96.1013,96.6137,4087008.8416629,0
+MCD.US,D,20161103,000000,96.8812,96.9874,95.8338,96.0166,4526396.2741491,0
+MCD.US,D,20161104,000000,96.2477,96.2556,95.2662,95.4187,4022603.4183271,0
+MCD.US,D,20161107,000000,96.2556,97.3395,96.1504,96.9589,4470739.9023217,0
+MCD.US,D,20161108,000000,97.1241,98.2159,97.1153,98.088,3838907.9058241,0
+MCD.US,D,20161109,000000,96.3432,99.1894,96.0826,98.8158,5933168.5179198,0
+MCD.US,D,20161110,000000,98.865,98.8747,97.7997,98.4125,5163472.6178496,0
+MCD.US,D,20161111,000000,98.5404,98.7962,98.1372,98.1863,5039458.7525861,0
+MCD.US,D,20161114,000000,98.8256,102.061,98.5798,101.294,8253113.9893165,0
+MCD.US,D,20161115,000000,101.059,101.825,100.576,101.667,5175028.8897201,0
+MCD.US,D,20161116,000000,102.161,102.769,101.806,102.465,6249059.6060277,0
+MCD.US,D,20161117,000000,102.18,102.692,101.639,102.662,3299404.0754369,0
+MCD.US,D,20161118,000000,102.505,103.34,102.198,103.133,4247594.8606463,0
+MCD.US,D,20161121,000000,102.946,103.577,102.248,102.692,4192491.5956197,0
+MCD.US,D,20161122,000000,102.692,103.39,102.17,102.859,4299007.3578663,0
+MCD.US,D,20161123,000000,102.897,103.792,102.897,103.242,3338797.6838851,0
+MCD.US,D,20161125,000000,103.193,103.989,103.055,103.714,1988629.4140342,0
+MCD.US,D,20161128,000000,103.458,104.746,103.33,104.707,6888212.1337121,0
+MCD.US,D,20161129,000000,104.245,104.619,103.084,104.51,7108964.7851261,0
+MCD.US,D,20161130,000000,104.127,104.333,103.3,103.3,6575973.1772739,0
+MCD.US,D,20161201,000000,103.026,103.026,102.091,102.612,5131919.0949544,0
+MCD.US,D,20161202,000000,102.208,102.632,101.964,102.425,3865876.9460637,0
+MCD.US,D,20161205,000000,103.458,104.215,103.094,103.32,5993739.8130465,0
+MCD.US,D,20161206,000000,103.32,103.644,102.711,103.28,3888573.6429636,0
+MCD.US,D,20161207,000000,103.428,104.058,102.612,103.871,4687391.0227904,0
+MCD.US,D,20161208,000000,103.979,104.943,103.507,104.304,3758805.0267951,0
+MCD.US,D,20161209,000000,104.402,105.041,104.118,105.031,3028574.9237446,0
+MCD.US,D,20161212,000000,105.297,105.868,105.031,105.455,4816879.0185968,0
+MCD.US,D,20161213,000000,105.494,106.467,105.474,106.262,4900108.3744867,0
+MCD.US,D,20161214,000000,106.429,106.901,105.996,106.409,5735221.3546329,0
+MCD.US,D,20161215,000000,106.517,106.861,105.484,105.966,5083296.5335088,0
+MCD.US,D,20161216,000000,106.447,107.255,106.123,106.743,12462199.8057,0
+MCD.US,D,20161219,000000,106.743,107.097,106.34,106.537,4093507.8465719,0
+MCD.US,D,20161220,000000,106.704,107.284,106.28,106.831,3196799.7136731,0
+MCD.US,D,20161221,000000,106.674,107.175,106.624,106.704,3189831.99142,0
+MCD.US,D,20161222,000000,106.644,107.372,106.616,107.137,3506555.7899505,0
+MCD.US,D,20161223,000000,106.871,107.245,106.606,106.664,2498825.7011636,0
+MCD.US,D,20161227,000000,106.802,107.088,106.517,106.606,2216345.7207396,0
+MCD.US,D,20161228,000000,106.477,106.851,106.192,106.262,2248782.7910795,0
+MCD.US,D,20161229,000000,106.33,106.861,106.33,106.36,2243833.298605,0
+MCD.US,D,20161230,000000,106.36,106.684,105.19,105.435,4126333.3117609,0
+MCD.US,D,20170103,000000,105.553,105.651,103.026,103.615,5909080.9200944,0
+MCD.US,D,20170104,000000,103.065,103.724,102.375,103.487,4365154.4575801,0
+MCD.US,D,20170105,000000,103.37,104.118,103.153,103.694,4303799.2555721,0
+MCD.US,D,20170106,000000,102.996,105.238,102.652,104.589,4721179.3411785,0
+MCD.US,D,20170109,000000,104.589,104.864,104.215,104.295,3488867.5564708,0
+MCD.US,D,20170110,000000,104.314,104.677,103.714,104.146,3588625.0449954,0
+MCD.US,D,20170111,000000,104.746,105.238,104.452,104.707,4116143.5390453,0
+MCD.US,D,20170112,000000,104.185,105.926,104.118,105.739,4018828.2610637,0
+MCD.US,D,20170113,000000,105.858,105.858,104.904,105.238,3322276.6684335,0
+MCD.US,D,20170117,000000,104.579,106.369,104.53,106.32,4703238.956069,0
+MCD.US,D,20170118,000000,106.379,106.547,105.514,106.28,3914961.1076701,0
+MCD.US,D,20170119,000000,105.858,106.547,105.691,105.809,3642751.2224567,0
+MCD.US,D,20170120,000000,105.878,106.497,105.661,105.878,5630751.274157,0
+MCD.US,D,20170123,000000,105.405,105.731,103.783,105.14,8107953.9563281,0
+MCD.US,D,20170124,000000,105.622,105.711,104.363,104.854,4031797.8021494,0
+MCD.US,D,20170125,000000,105.228,105.582,104.766,105.504,4581627.6484714,0
+MCD.US,D,20170126,000000,105.553,105.986,105.474,105.562,2883499.2802129,0
+MCD.US,D,20170127,000000,105.888,106.537,105.218,106.429,4147526.2495462,0
+MCD.US,D,20170130,000000,106.379,106.724,105.916,106.566,4361715.8414033,0
+MCD.US,D,20170131,000000,106.566,106.841,105.731,106.153,4310267.7582679,0
+MCD.US,D,20170201,000000,105.572,106.085,105.415,106.025,3733393.6329135,0
+MCD.US,D,20170202,000000,106.123,107.352,105.878,106.733,3736843.4332352,0
+MCD.US,D,20170203,000000,106.811,107.855,106.783,107.609,3675503.4823338,0
+MCD.US,D,20170206,000000,107.461,108.18,107.334,107.806,3186614.0079192,0
+MCD.US,D,20170207,000000,108.228,108.611,107.923,107.923,3287262.1610716,0
+MCD.US,D,20170208,000000,107.913,108.573,107.835,107.993,3273248.4275514,0
+MCD.US,D,20170209,000000,107.816,108.277,107.716,107.825,2879045.9570743,0
+MCD.US,D,20170210,000000,108.002,109.242,107.855,108.965,4229987.966402,0
+MCD.US,D,20170213,000000,109.152,109.713,108.681,108.711,3440966.8807395,0
+MCD.US,D,20170214,000000,108.681,109.202,108.504,108.955,3074708.5045866,0
+MCD.US,D,20170215,000000,108.808,109.813,108.641,109.546,3434506.5119673,0
+MCD.US,D,20170216,000000,109.773,110.726,109.439,109.733,3470013.1217035,0
+MCD.US,D,20170217,000000,109.803,110.775,109.713,110.708,4243369.2873669,0
+MCD.US,D,20170221,000000,110.137,111.149,110.137,110.922,5188364.4573651,0
+MCD.US,D,20170222,000000,110.441,110.962,109.496,110.755,4236663.884148,0
+MCD.US,D,20170223,000000,110.835,111.631,110.362,111.099,3669160.0387125,0
+MCD.US,D,20170224,000000,111.189,111.493,110.658,111.406,4083279.4377195,0
+MCD.US,D,20170227,000000,111.376,111.444,110.618,110.825,5941346.1612995,0
+MCD.US,D,20170228,000000,110.904,111.602,110.431,111.356,5292365.8204971,0
+MCD.US,D,20170301,000000,111.69,113.411,111.326,112.605,6271068.9863884,0
+MCD.US,D,20170302,000000,112.605,113.254,111.808,111.867,7715572.4679836,0
+MCD.US,D,20170303,000000,111.827,112.271,111.209,111.583,4666498.0234356,0
+MCD.US,D,20170306,000000,111.583,111.976,111.169,111.7,3747355.5126711,0
+MCD.US,D,20170307,000000,111.73,111.947,111.109,111.74,3818732.7252217,0
+MCD.US,D,20170308,000000,111.74,111.995,111.219,111.76,4093772.1990869,0
+MCD.US,D,20170309,000000,111.621,112.33,111.386,111.798,3743195.0107799,0
+MCD.US,D,20170310,000000,112.181,112.211,111.416,111.65,3643477.1751326,0
+MCD.US,D,20170313,000000,111.68,111.907,111.119,111.326,3558142.1497861,0
+MCD.US,D,20170314,000000,111.356,111.867,111.248,111.493,2856936.9361502,0
+MCD.US,D,20170315,000000,111.847,111.937,111.219,111.563,4045038.8129332,0
+MCD.US,D,20170316,000000,111.937,112.478,111.602,111.65,4522268.3079521,0
+MCD.US,D,20170317,000000,112.191,113.402,112.044,112.261,14363003.180304,0
+MCD.US,D,20170320,000000,112.555,112.969,112.094,112.378,3914510.6916542,0
+MCD.US,D,20170321,000000,112.732,113.195,111.817,112.143,4656598.0217462,0
+MCD.US,D,20170322,000000,112.201,112.684,112.034,112.645,3638114.8860384,0
+MCD.US,D,20170323,000000,112.674,113.047,112.408,112.565,3179982.8267526,0
+MCD.US,D,20170324,000000,112.88,113.126,112.684,112.841,4089676.7685841,0
+MCD.US,D,20170327,000000,112.625,113.264,112.585,112.969,2911658.9235108,0
+MCD.US,D,20170328,000000,112.949,113.215,112.516,112.939,3997054.7644857,0
+MCD.US,D,20170329,000000,112.565,113.116,112.251,112.418,3664225.7973446,0
+MCD.US,D,20170330,000000,112.359,112.999,112.221,112.822,2312629.0071718,0
+MCD.US,D,20170331,000000,112.89,113.598,112.812,113.067,3486132.5246802,0
+MCD.US,D,20170403,000000,112.979,113.156,112.438,113.067,3767478.8395109,0
+MCD.US,D,20170404,000000,112.674,112.999,112.271,112.802,3912750.7139479,0
+MCD.US,D,20170405,000000,113.323,114.798,113.096,113.795,4644188.7046444,0
+MCD.US,D,20170406,000000,113.717,114.021,113.382,113.559,4420589.1799911,0
+MCD.US,D,20170407,000000,113.431,113.795,113.067,113.382,2494675.366677,0
+MCD.US,D,20170410,000000,113.372,114.011,112.999,113.402,3105206.6509025,0
+MCD.US,D,20170411,000000,113.982,114.493,113.244,114.474,4215063.2334451,0
+MCD.US,D,20170412,000000,114.552,114.779,114.169,114.513,3662514.6231797,0
+MCD.US,D,20170413,000000,114.287,114.425,113.933,114.09,2751962.5524147,0
+MCD.US,D,20170417,000000,114.503,115.054,114.208,114.592,3709313.1522712,0
+MCD.US,D,20170418,000000,115.182,115.86,114.995,115.448,4139655.6617801,0
+MCD.US,D,20170419,000000,115.732,116.037,115.477,115.732,3590056.6155386,0
+MCD.US,D,20170420,000000,115.732,116.44,115.732,116.273,3091414.5667987,0
+MCD.US,D,20170421,000000,116.53,116.814,116.175,116.411,3971461.3740648,0
+MCD.US,D,20170424,000000,117.119,117.572,116.263,117.109,5750972.6975696,0
+MCD.US,D,20170425,000000,120.523,123.896,119.696,123.63,12473883.170125,0
+MCD.US,D,20170426,000000,123.63,123.906,122.47,122.873,8173534.7316155,0
+MCD.US,D,20170427,000000,123.788,124.574,122.883,122.902,5938954.7877785,0
+MCD.US,D,20170428,000000,122.519,122.814,121.949,122.086,5478393.7355754,0
+MCD.US,D,20170501,000000,122.027,123.414,122.007,123.138,4292378.2101805,0
+MCD.US,D,20170502,000000,123.001,123.729,122.775,123.218,4299457.7738823,0
+MCD.US,D,20170503,000000,124.063,124.496,123.365,124.437,4903751.3554924,0
+MCD.US,D,20170504,000000,124.437,125.342,124.122,125.175,4782100.3950176,0
+MCD.US,D,20170505,000000,125.145,125.618,124.397,125.598,2810978.2346642,0
+MCD.US,D,20170508,000000,125.568,126.07,125.342,125.863,3224381.8483996,0
+MCD.US,D,20170509,000000,125.725,126.493,125.636,125.942,3497804.7049612,0
+MCD.US,D,20170510,000000,125.499,126.197,125.391,126.089,2605186.9188629,0
+MCD.US,D,20170511,000000,125.716,125.99,125.125,125.833,2225720.0676203,0
+MCD.US,D,20170512,000000,126.07,126.935,126.03,126.827,3149254.8970967,0
+MCD.US,D,20170515,000000,126.876,127.742,126.876,127.623,3782787.900355,0
+MCD.US,D,20170516,000000,127.879,128.843,127.623,128.509,4052672.5001762,0
+MCD.US,D,20170517,000000,127.929,128.666,127.584,127.752,4441897.0094463,0
+MCD.US,D,20170518,000000,127.752,128.46,127.221,128.263,3129945.9793515,0
+MCD.US,D,20170519,000000,128.469,129.846,128.135,129.256,4657485.6361525,0
+MCD.US,D,20170522,000000,129.394,129.895,129.06,129.295,3775995.0574579,0
+MCD.US,D,20170523,000000,129.315,129.601,128.833,128.961,3735605.0433762,0
+MCD.US,D,20170524,000000,129.07,130.86,128.263,130.436,3884259.6132657,0
+MCD.US,D,20170525,000000,130.712,130.82,129.571,130.683,3906045.3107291,0
+MCD.US,D,20170526,000000,130.751,131.085,130.24,130.741,3733990.4595533,0
+MCD.US,D,20170530,000000,130.82,131.154,130.456,130.8,3568936.8830652,0
+MCD.US,D,20170531,000000,130.977,131.872,130.526,131.665,7362909.945029,0
+MCD.US,D,20170601,000000,132.383,133.799,132.01,133.799,4952835.5170989,0
+MCD.US,D,20170602,000000,133.919,135.128,133.584,134.971,4910408.9719105,0
+MCD.US,D,20170605,000000,134.882,134.911,134.105,134.135,2999513.431674,0
+MCD.US,D,20170606,000000,133.781,133.968,132.747,132.757,4170539.1527237,0
+MCD.US,D,20170607,000000,132.757,133.465,132.335,133.397,3328951.5694391,0
+MCD.US,D,20170608,000000,133.455,133.584,132.57,132.954,4210850.8777915,0
+MCD.US,D,20170609,000000,133.348,133.455,132.473,133.004,4710270.73297,0
+MCD.US,D,20170612,000000,132.56,132.64,129.965,130.357,6721824.5937633,0
+MCD.US,D,20170613,000000,130.693,131.912,130.486,131.538,4860868.2938454,0
+MCD.US,D,20170614,000000,131.98,132.64,131.626,132.286,3046848.7997192,0
+MCD.US,D,20170615,000000,131.617,133.043,131.391,132.718,2866814.5695499,0
+MCD.US,D,20170616,000000,132.541,134.223,132.493,133.445,6200583.455206,0
+MCD.US,D,20170619,000000,133.799,134.489,133.308,134.45,3717468.4273612,0
+MCD.US,D,20170620,000000,135.442,136.328,135.068,135.265,4116095.7522444,0
+MCD.US,D,20170621,000000,135.354,135.59,134.872,134.971,2787975.4988911,0
+MCD.US,D,20170622,000000,135.01,136.003,134.931,135.905,2281909.2114394,0
+MCD.US,D,20170623,000000,136.082,136.475,135.6,135.757,2522526.9376208,0
+MCD.US,D,20170626,000000,136.23,136.485,134.784,135.177,2688329.8518151,0
+MCD.US,D,20170627,000000,135.216,135.915,134.724,134.971,2434972.3678882,0
+MCD.US,D,20170628,000000,135.255,135.796,134.971,135.472,1482886.4500434,0
+MCD.US,D,20170629,000000,135.728,135.728,133.584,134.44,2250124.8884638,0
+MCD.US,D,20170630,000000,134.607,135,134.076,134.469,2856386.8795707,0
+MCD.US,D,20170703,000000,134.714,135.098,133.879,133.899,1253657.2335594,0
+MCD.US,D,20170705,000000,134.154,134.833,133.445,134.38,2844450.3467747,0
+MCD.US,D,20170706,000000,134.056,134.724,133.742,134.4,2299252.7699091,0
+MCD.US,D,20170707,000000,134.656,137.479,134.46,137.213,4607437.6046065,0
+MCD.US,D,20170710,000000,137.223,137.449,136.21,136.544,2736068.8658161,0
+MCD.US,D,20170711,000000,136.16,136.849,135.226,136.003,2287877.4778375,0
+MCD.US,D,20170712,000000,136.436,137.607,136.318,137.498,2385918.7084951,0
+MCD.US,D,20170713,000000,137.41,137.459,135.512,136.111,3610300.934491,0
+MCD.US,D,20170714,000000,136.072,136.524,135.846,136.328,2771346.7089526,0
+MCD.US,D,20170717,000000,136.455,136.465,135.816,136.308,2743546.9917714,0
+MCD.US,D,20170718,000000,136.082,136.318,134.656,135.177,4431245.6365698,0
+MCD.US,D,20170719,000000,135.315,135.619,134.744,135.118,3498401.5316009,0
+MCD.US,D,20170720,000000,135.246,136.269,134.814,135.384,2551029.222448,0
+MCD.US,D,20170721,000000,135.255,135.816,134.597,135.148,4006053.9341431,0
+MCD.US,D,20170724,000000,135.216,135.393,133.24,133.318,6035828.8004079,0
+MCD.US,D,20170725,000000,138.502,140.479,137.459,139.633,10832299.804841,0
+MCD.US,D,20170726,000000,139.357,139.584,136.692,137.43,5324022.034177,0
+MCD.US,D,20170727,000000,137.341,138.207,136.564,137.774,5265182.248024,0
+MCD.US,D,20170728,000000,137.292,137.537,136.141,136.819,4515213.146021,0
+MCD.US,D,20170731,000000,136.888,137.341,135.944,136.2,4875315.1587941,0
+MCD.US,D,20170801,000000,136.063,136.869,134.961,135.255,4755296.0667297,0
+MCD.US,D,20170802,000000,134.991,137.537,134.961,137.498,3782218.5257071,0
+MCD.US,D,20170803,000000,137.479,137.626,135.58,135.836,4175053.4802888,0
+MCD.US,D,20170804,000000,135.757,135.924,134.537,135.049,5050366.3440542,0
+MCD.US,D,20170807,000000,135.325,136.417,135.216,136.063,3703730.230501,0
+MCD.US,D,20170808,000000,135.787,136.298,135.285,136.013,4801912.5992819,0
+MCD.US,D,20170809,000000,136.347,136.692,135.522,136.013,3424278.1031149,0
+MCD.US,D,20170810,000000,135.502,138.01,135.423,137.508,4407379.688161,0
+MCD.US,D,20170811,000000,137.724,139.072,137.518,138.108,3331201.6160385,0
+MCD.US,D,20170814,000000,138.226,138.639,137.38,138.068,3199342.58152,0
+MCD.US,D,20170815,000000,138.58,139.23,138.128,138.393,2459360.9208846,0
+MCD.US,D,20170816,000000,138.629,139.938,138.374,139.494,3327818.9205861,0
+MCD.US,D,20170817,000000,139.357,140.065,138.551,138.629,3429024.2475009,0
+MCD.US,D,20170818,000000,138.728,138.973,137.833,138.502,2956455.4906708,0
+MCD.US,D,20170821,000000,138.885,139.278,138.315,139.043,2491097.4570596,0
+MCD.US,D,20170822,000000,139.17,140.439,139.072,140.173,2417605.4243884,0
+MCD.US,D,20170823,000000,139.858,139.928,139.063,139.407,2485449.4639009,0
+MCD.US,D,20170824,000000,139.671,140.212,139.023,139.092,1861981.1742841,0
+MCD.US,D,20170825,000000,139.484,139.898,139.2,139.417,2282031.2202927,0
+MCD.US,D,20170828,000000,139.604,140.459,139.288,140.202,2306159.4877357,0
+MCD.US,D,20170829,000000,139.761,140.272,139.337,139.938,3735609.1103379,0
+MCD.US,D,20170830,000000,139.898,140.99,139.819,140.9,2532306.9639381,0
+MCD.US,D,20170831,000000,141.077,141.294,140.743,141.264,3076134.9914275,0
+MCD.US,D,20170901,000000,141.167,141.481,140.873,141.107,2126479.0832405,0
+MCD.US,D,20170905,000000,140.439,141.087,139.584,140.527,4534661.3572069,0
+MCD.US,D,20170906,000000,140.626,140.763,139.721,139.721,4690964.8654461,0
+MCD.US,D,20170907,000000,139.948,141.364,139.828,141.197,3357630.7671031,0
+MCD.US,D,20170908,000000,140.9,141.648,140.586,141.04,3378857.2573232,0
+MCD.US,D,20170911,000000,141.294,142.82,141.217,142.653,2639295.5104905,0
+MCD.US,D,20170912,000000,141.491,141.955,137.557,138.068,11685541.267079,0
+MCD.US,D,20170913,000000,138.432,139.337,137.764,138.669,5328046.292849,0
+MCD.US,D,20170914,000000,138.669,138.973,137.803,138.669,3520822.6918409,0
+MCD.US,D,20170915,000000,139.337,139.524,138.551,138.589,8380420.0601331,0
+MCD.US,D,20170918,000000,139.288,139.337,138.088,138.384,4339158.437944,0
+MCD.US,D,20170919,000000,138.915,139.436,138.068,139.043,4024672.4851278,0
+MCD.US,D,20170920,000000,139.436,141.187,139.327,141.177,4122598.8241153,0
+MCD.US,D,20170921,000000,141.167,141.384,139.987,140.469,2834584.9142604,0
+MCD.US,D,20170922,000000,140.332,141.05,140.035,140.36,2765695.6655726,0
+MCD.US,D,20170925,000000,139.948,140.164,137.843,138,4145363.6426247,0
+MCD.US,D,20170926,000000,137.99,138.512,135.354,135.432,7268874.6717152,0
+MCD.US,D,20170927,000000,135.59,136.632,135.522,136.053,4412973.794076,0
+MCD.US,D,20170928,000000,137.901,139.81,137.321,139.101,4766114.1850387,0
+MCD.US,D,20170929,000000,139.12,139.564,137.862,138.384,4155333.7994049,0
+MCD.US,D,20171002,000000,137.764,138.826,137.587,138.629,2723874.0809477,0
+MCD.US,D,20171003,000000,138.442,139.072,138.098,138.531,2477089.8239821,0
+MCD.US,D,20171004,000000,138.502,139.033,138.354,138.856,2026169.5046555,0
+MCD.US,D,20171005,000000,138.934,140.369,138.934,140.262,3165679.3222063,0
+MCD.US,D,20171006,000000,140.055,141.423,140.055,140.95,4015468.9506414,0
+MCD.US,D,20171009,000000,141.521,141.758,141.264,141.404,2398071.8070053,0
+MCD.US,D,20171010,000000,141.02,142.7,140.94,141.835,3295426.5868256,0
+MCD.US,D,20171011,000000,142.112,144.156,141.835,144.079,4042225.4921286,0
+MCD.US,D,20171012,000000,143.95,145.199,143.783,144.757,3469284.1188061,0
+MCD.US,D,20171013,000000,145.248,146.193,144.894,146.064,3348650.9155141,0
+MCD.US,D,20171016,000000,146.134,146.37,145.239,145.73,2414755.5009278,0
+MCD.US,D,20171017,000000,145.642,146.615,145.505,146.094,2694466.8971267,0
+MCD.US,D,20171018,000000,145.986,146.822,144.737,146.38,3168406.2200733,0
+MCD.US,D,20171019,000000,146.428,147.452,145.642,147.049,2806035.8593728,0
+MCD.US,D,20171020,000000,147.697,148.268,146.183,146.872,6315270.7603896,0
+MCD.US,D,20171023,000000,146.695,146.695,144.029,144.256,7021772.174991,0
+MCD.US,D,20171024,000000,145.937,147.049,144.491,144.727,8874690.1249699,0
+MCD.US,D,20171025,000000,144.314,145.829,143.96,144.481,4207617.6431842,0
+MCD.US,D,20171026,000000,144.954,145.425,144.629,144.835,3322456.6314917,0
+MCD.US,D,20171027,000000,144.904,146.458,144.629,146.084,2602247.5222433,0
+MCD.US,D,20171030,000000,145.72,147.108,145.435,146.802,2321404.4939319,0
+MCD.US,D,20171031,000000,146.822,147.844,146.714,147.413,3253036.6442932,0
+MCD.US,D,20171101,000000,146.35,148.356,146.241,146.94,2475215.9713463,0
+MCD.US,D,20171102,000000,147.49,148.799,147.049,148.455,2593411.0310568,0
+MCD.US,D,20171103,000000,148.366,149.654,148.012,148.956,2218970.9445623,0
+MCD.US,D,20171106,000000,149.173,150.501,148.907,150.205,3496903.872929,0
+MCD.US,D,20171107,000000,150.235,150.855,149.724,150.826,2836688.550236,0
+MCD.US,D,20171108,000000,150.295,150.943,149.654,150.235,2950119.1642326,0
+MCD.US,D,20171109,000000,149.026,149.419,146.695,147.5,4776481.8873318,0
+MCD.US,D,20171110,000000,146.969,147.313,144.423,146.261,4784654.4470094,0
+MCD.US,D,20171113,000000,146.163,148.318,145.789,147.806,2946916.4318384,0
+MCD.US,D,20171114,000000,147.343,148.749,147.117,148.465,2468464.8148076,0
+MCD.US,D,20171115,000000,148.101,148.996,147.629,147.767,2235426.8886257,0
+MCD.US,D,20171116,000000,148.091,149.163,147.964,148.455,2594407.4366906,0
+MCD.US,D,20171117,000000,147.973,148.111,146.744,147.236,2515147.4354886,0
+MCD.US,D,20171120,000000,147.767,148.228,147.275,147.432,2765315.4046471,0
+MCD.US,D,20171121,000000,147.983,149.477,147.944,148.652,3002175.2581528,0
+MCD.US,D,20171122,000000,149.487,150.452,148.976,149.3,3079177.0788317,0
+MCD.US,D,20171124,000000,149.153,149.764,149.093,149.35,1090644.2551395,0
+MCD.US,D,20171127,000000,149.173,149.41,148.455,149.223,2357979.6978731,0
+MCD.US,D,20171128,000000,149.448,151.367,149.29,151.327,3294195.3141495,0
+MCD.US,D,20171129,000000,151.651,151.917,149.3,150.51,5192061.3256144,0
+MCD.US,D,20171130,000000,151.247,153.825,150.452,152.792,6783079.1384675,0
+MCD.US,D,20171201,000000,153.5,153.805,151.406,153.579,4815226.8153776,0
+MCD.US,D,20171204,000000,153.923,154.12,151.424,151.621,4437761.9260663,0
+MCD.US,D,20171205,000000,154.032,154.818,153.244,153.668,3634081.4767027,0
+MCD.US,D,20171206,000000,154.032,155.005,153.677,154.12,2948097.8842326,0
+MCD.US,D,20171207,000000,153.323,153.943,152.743,153.608,2570078.8713803,0
+MCD.US,D,20171208,000000,153.727,154.179,153.284,153.805,2522451.6988281,0
+MCD.US,D,20171211,000000,153.638,153.904,153.009,153.904,2634533.0982574,0
+MCD.US,D,20171212,000000,153.677,153.855,152.674,153.019,3157858.554722,0
+MCD.US,D,20171213,000000,153.225,154.563,153.186,154.189,2874669.9062094,0
+MCD.US,D,20171214,000000,154.297,154.681,153.54,153.795,3001804.1478912,0
+MCD.US,D,20171215,000000,154.868,155.546,154.317,154.661,8364306.7575989,0
+MCD.US,D,20171218,000000,155.33,156.175,154.7,154.779,2730872.305414,0
+MCD.US,D,20171219,000000,154.956,155.359,153.756,154.032,3514088.8198897,0
+MCD.US,D,20171220,000000,154.445,154.484,152.546,152.969,3094617.2991929,0
+MCD.US,D,20171221,000000,153.363,153.481,152.507,152.674,2630941.9710142,0
+MCD.US,D,20171222,000000,152.645,152.861,151.534,152.281,3640196.1537244,0
+MCD.US,D,20171226,000000,151.995,152.478,151.77,152.172,1440870.6679938,0
+MCD.US,D,20171227,000000,152.212,153.471,151.788,153.412,1796739.9903044,0
+MCD.US,D,20171228,000000,153.913,154.189,153.373,153.766,2026099.3495649,0
+MCD.US,D,20171229,000000,153.668,153.668,152.743,152.93,2478226.5397969,0
+MCD.US,D,20180102,000000,154.366,155.035,153.412,153.874,4160552.7280966,0
+MCD.US,D,20180103,000000,153.884,154.277,152.822,153.264,4265204.805112,0
+MCD.US,D,20180104,000000,153.894,154.72,153.471,154.336,3102247.9362146,0
+MCD.US,D,20180105,000000,154.602,155.457,154.041,154.651,4207021.8332847,0
+MCD.US,D,20180108,000000,154.366,154.789,153.628,154.533,2318959.2331674,0
+MCD.US,D,20180109,000000,154.808,154.808,153.687,154.179,3009727.6061603,0
+MCD.US,D,20180110,000000,154.14,154.602,153.254,154.149,2446054.8387125,0
+MCD.US,D,20180111,000000,154.199,155.094,152.91,154.032,3456936.8228712,0
+MCD.US,D,20180112,000000,154.012,154.405,153.579,154.209,3265006.7295237,0
+MCD.US,D,20180116,000000,154.258,154.976,153.579,154.317,4121859.6538136,0
+MCD.US,D,20180117,000000,154.917,156.107,154.484,155.438,4647847.9534972,0
+MCD.US,D,20180118,000000,155.634,155.871,154.504,155.113,2421239.2547301,0
+MCD.US,D,20180119,000000,155.448,156.913,154.946,156.491,4150739.1493447,0
+MCD.US,D,20180122,000000,156.352,157.09,156.018,156.559,3620256.8569049,0
+MCD.US,D,20180123,000000,155.988,157.937,155.31,157.07,3352847.0033209,0
+MCD.US,D,20180124,000000,157.523,157.523,155.694,156.491,3096039.7190721,0
+MCD.US,D,20180125,000000,156.726,156.893,155.172,156.077,3169281.6335945,0
+MCD.US,D,20180126,000000,156.087,158.497,155.467,158.468,4448055.4063072,0
+MCD.US,D,20180129,000000,158.418,158.762,157.464,157.946,6842538.1195501,0
+MCD.US,D,20180130,000000,157.336,157.867,151.798,153.264,10605632.774272,0
+MCD.US,D,20180131,000000,154.238,154.868,151.277,152.035,7881986.443184,0
+MCD.US,D,20180201,000000,151.277,154.179,150.048,152.723,5344600.8607351,0
+MCD.US,D,20180202,000000,151.75,153.471,150.137,150.481,5180799.9084723,0
+MCD.US,D,20180205,000000,149.802,150.549,136.702,145.573,8152696.6362447,0
+MCD.US,D,20180206,000000,140.686,147.54,140.596,146.744,7901438.7213316,0
+MCD.US,D,20180207,000000,146.448,149.477,146.183,147.226,5598147.4583844,0
+MCD.US,D,20180208,000000,147.216,147.236,141.04,141.217,6110801.2071636,0
+MCD.US,D,20180209,000000,142.14,143.892,137.901,142.848,8087954.6718223,0
+MCD.US,D,20180212,000000,144.256,147.383,143.508,145.612,5914711.6286655,0
+MCD.US,D,20180213,000000,144.806,145.553,143.695,144.284,6081697.0119945,0
+MCD.US,D,20180214,000000,143.428,143.95,141.875,142.15,6592298.9785605,0
+MCD.US,D,20180215,000000,143.164,143.498,141.068,142.84,5632228.5980201,0
+MCD.US,D,20180216,000000,141.688,142.062,140.173,140.202,8059836.7148825,0
+MCD.US,D,20180220,000000,139.604,141.394,139.604,139.604,5861388.6761539,0
+MCD.US,D,20180221,000000,140.173,143.321,140.015,140.94,8812880.4399839,0
+MCD.US,D,20180222,000000,141.197,143.389,141.147,142.74,4946087.4107814,0
+MCD.US,D,20180223,000000,143.428,145.091,143.428,144.845,4807654.1325611,0
+MCD.US,D,20180226,000000,145.701,146.36,144.186,145.337,5092418.7287597,0
+MCD.US,D,20180227,000000,145.868,146.163,142.72,142.74,5523758.6606428,0
+MCD.US,D,20180228,000000,143.428,144.117,141.01,141.02,6841610.8522665,0
+MCD.US,D,20180301,000000,141.06,143.428,138.776,139.21,6273577.2850604,0
+MCD.US,D,20180302,000000,133.141,134.508,131.272,132.55,13147042.615393,0
+MCD.US,D,20180305,000000,132.56,135.432,132.246,135.039,7155932.0931311,0
+MCD.US,D,20180306,000000,135.246,135.649,134.213,135.197,5609691.5293695,0
+MCD.US,D,20180307,000000,133.986,136.574,133.839,136.22,5024317.453915,0
+MCD.US,D,20180308,000000,136.564,138.226,136.485,138.088,4799879.1183967,0
+MCD.US,D,20180309,000000,139.14,141.02,138.442,140.576,5677999.2025241,0
+MCD.US,D,20180312,000000,141.02,142.543,140.823,141.02,4990151.9248228,0
+MCD.US,D,20180313,000000,141.768,142.937,141.441,141.451,4846525.1364218,0
+MCD.US,D,20180314,000000,142.169,142.603,140.576,141.471,4338584.9963345,0
+MCD.US,D,20180315,000000,141.905,144.964,141.795,144.501,6627854.3918379,0
+MCD.US,D,20180316,000000,144.717,145.937,144.471,145.169,15987441.251503,0
+MCD.US,D,20180319,000000,144.825,145.169,141.441,142.169,4818044.203144,0
+MCD.US,D,20180320,000000,142.82,143.665,142.376,142.494,3473059.2760694,0
+MCD.US,D,20180321,000000,143.045,143.409,141.511,141.855,4330740.8438199,0
+MCD.US,D,20180322,000000,141.107,142.279,140.252,140.409,4104234.4582413,0
+MCD.US,D,20180323,000000,140.91,141.324,138.502,138.561,3855868.1531468,0
+MCD.US,D,20180326,000000,139.642,141.431,139.642,141.254,3888938.6527825,0
+MCD.US,D,20180327,000000,141.718,142.84,139.898,140.803,3936127.610204,0
+MCD.US,D,20180328,000000,141.097,142.83,141.077,141.628,4376936.4458289,0
+MCD.US,D,20180329,000000,142.169,142.878,139.81,139.81,5916246.9067337,0
+MCD.US,D,20180402,000000,141.501,143.194,138.806,141.01,7784854.1784821,0
+MCD.US,D,20180403,000000,141.227,143.528,140.636,143.399,5278552.3848441,0
+MCD.US,D,20180404,000000,141.718,144.964,141.127,144.6,5467229.9255158,0
+MCD.US,D,20180405,000000,145.199,147.136,144.62,146.576,5037564.5651416,0
+MCD.US,D,20180406,000000,145.219,146.409,143.862,144.156,4833982.626322,0
+MCD.US,D,20180409,000000,145.032,146.251,143.999,144.137,4005427.6220303,0
+MCD.US,D,20180410,000000,145.583,146.586,144.865,145.533,4391255.2014819,0
+MCD.US,D,20180411,000000,145.288,146.675,145.081,146.045,3032374.4827785,0
+MCD.US,D,20180412,000000,146.261,147.874,144.433,144.511,5792542.1305648,0
+MCD.US,D,20180413,000000,144.974,145.868,144.166,144.6,2743408.7150711,0
+MCD.US,D,20180416,000000,144.206,145.239,143.822,144.511,3484309.5090666,0
+MCD.US,D,20180417,000000,145.189,146.173,144.875,145.337,3201027.3204334,0
+MCD.US,D,20180418,000000,145.376,146.016,144.61,144.658,2799729.0184075,0
+MCD.US,D,20180419,000000,144.501,144.914,141.963,142.623,3664875.4944874,0
+MCD.US,D,20180420,000000,142.446,143.725,141.728,141.955,4430582.7218013,0
+MCD.US,D,20180423,000000,142.14,142.77,141.394,142.159,3413499.637683,0
+MCD.US,D,20180424,000000,142.82,142.878,140.164,140.656,3248499.9484384,0
+MCD.US,D,20180425,000000,140.459,140.676,138.589,139.407,4149859.6688619,0
+MCD.US,D,20180426,000000,139.888,142.553,139.16,142.072,4116753.5833109,0
+MCD.US,D,20180427,000000,142.573,142.897,141.441,141.521,4632230.8202991,0
+MCD.US,D,20180430,000000,147.236,150.156,146.38,149.704,14489770.378685,0
+MCD.US,D,20180501,000000,148.759,148.859,144.914,146.144,7337464.9987128,0
+MCD.US,D,20180502,000000,144.964,145.897,143.438,143.675,4830134.2637468,0
+MCD.US,D,20180503,000000,143.596,143.802,142.239,143.114,3858903.123368,0
+MCD.US,D,20180504,000000,142.997,147.924,142.947,147.56,4791218.5233067,0
+MCD.US,D,20180507,000000,149.103,149.567,147.216,147.53,3779369.6189869,0
+MCD.US,D,20180508,000000,147.029,148.041,146.38,147.313,3140854.5875601,0
+MCD.US,D,20180509,000000,147.53,147.717,145.77,146.842,3089819.3010444,0
+MCD.US,D,20180510,000000,147.039,148.091,146.911,147.6,1873628.9527944,0
+MCD.US,D,20180511,000000,147.53,148.395,147.383,147.864,2526071.2948037,0
+MCD.US,D,20180514,000000,148.101,148.395,146.921,147.265,2837935.0740187,0
+MCD.US,D,20180515,000000,146.872,147.216,145.141,145.78,3882597.2426421,0
+MCD.US,D,20180516,000000,145.947,146.567,144.61,145.612,2820874.169392,0
+MCD.US,D,20180517,000000,145.416,145.937,143.725,144.216,3328078.1893989,0
+MCD.US,D,20180518,000000,144.56,145.593,143.548,143.93,2592713.5471132,0
+MCD.US,D,20180521,000000,144.629,144.797,143.606,144.373,2711237.0139867,0
+MCD.US,D,20180522,000000,144.875,144.904,142.317,142.543,3606019.4404872,0
+MCD.US,D,20180523,000000,142.78,144.53,142.309,144.511,4289560.8224142,0
+MCD.US,D,20180524,000000,144.039,145.386,143.438,145.189,3778308.1419649,0
+MCD.US,D,20180525,000000,145.239,146.576,144.914,145.917,2888047.1602126,0
+MCD.US,D,20180529,000000,145.229,145.495,143.242,143.615,3575877.1533263,0
+MCD.US,D,20180530,000000,144.304,144.914,143.792,144.668,2680517.2182544,0
+MCD.US,D,20180531,000000,144.097,144.511,142.987,143.055,5459513.882297,0
+MCD.US,D,20180601,000000,143.872,144.009,143.064,143.203,3560784.6581964,0
+MCD.US,D,20180604,000000,144.029,144.403,143.548,144.147,3528309.9684602,0
+MCD.US,D,20180605,000000,143.94,144.835,143.035,143.488,3281282.7105287,0
+MCD.US,D,20180606,000000,143.792,146.124,143.351,146.114,3985804.5314884,0
+MCD.US,D,20180607,000000,147.323,152.96,147.275,152.478,9272157.3490081,0
+MCD.US,D,20180608,000000,152.065,154.366,151.573,151.965,5620039.9135943,0
+MCD.US,D,20180611,000000,152.084,152.084,149.587,149.802,3608222.7170263,0
+MCD.US,D,20180612,000000,150.098,150.472,149.557,150.008,3317911.8017133,0
+MCD.US,D,20180613,000000,150.255,150.806,149.861,149.891,3490460.7887444,0
+MCD.US,D,20180614,000000,150.295,151.1,149.96,150.304,2656280.1595839,0
+MCD.US,D,20180615,000000,149.438,149.901,148.091,149.773,8207209.175074,0
+MCD.US,D,20180618,000000,148.936,149.891,147.383,149.605,4776627.2812151,0
+MCD.US,D,20180619,000000,148.111,148.916,147.767,148.435,3723771.2013649,0
+MCD.US,D,20180620,000000,148.376,148.936,146.104,146.261,4056181.2714436,0
+MCD.US,D,20180621,000000,146.93,147.216,143.548,144.443,5174611.0093982,0
+MCD.US,D,20180622,000000,145.101,148.592,145.091,148.051,12144936.117994,0
+MCD.US,D,20180625,000000,146.655,146.655,143.007,143.792,6809487.9547233,0
+MCD.US,D,20180626,000000,143.979,145.622,143.792,144.757,3751213.0259103,0
+MCD.US,D,20180627,000000,143.094,144.403,141.6,141.638,5515077.7307441,0
+MCD.US,D,20180628,000000,141.481,141.551,139.544,140.646,4597469.4813073,0
+MCD.US,D,20180629,000000,141.04,142.122,140.429,140.99,4472971.6475932,0
+MCD.US,D,20180702,000000,140.36,141.117,139.868,141.117,3360921.9559159,0
+MCD.US,D,20180703,000000,141.581,142.002,140.636,140.793,1597905.2126112,0
+MCD.US,D,20180705,000000,141.147,141.865,140.813,141.541,2498854.1698961,0
+MCD.US,D,20180706,000000,141.955,144.481,141.668,143.428,3824799.6154427,0
+MCD.US,D,20180709,000000,144.383,144.668,143.389,143.912,2753341.2524548,0
+MCD.US,D,20180710,000000,143.812,144.825,143.468,144.52,2431291.767486,0
+MCD.US,D,20180711,000000,142.947,143.715,141.895,142.72,3560798.8925626,0
+MCD.US,D,20180712,000000,143.194,143.773,142.878,143.164,2623895.959747,0
+MCD.US,D,20180713,000000,141.618,142.84,139.701,142.613,5765600.5423171,0
+MCD.US,D,20180716,000000,142.72,143.301,142.132,142.848,3132363.7881241,0
+MCD.US,D,20180717,000000,142.663,143.97,142.663,143.753,2086693.0129815,0
+MCD.US,D,20180718,000000,143.832,143.852,141.992,142.102,4250157.0465616,0
+MCD.US,D,20180719,000000,141.795,142.74,141.354,141.628,5412360.5107911,0
+MCD.US,D,20180720,000000,141.431,142.476,140.606,142.14,2997619.2442295,0
+MCD.US,D,20180723,000000,141.982,142.887,141.284,142.83,3061693.2101809,0
+MCD.US,D,20180724,000000,143.261,143.586,141.738,142.112,3765954.7455874,0
+MCD.US,D,20180725,000000,141.885,143.045,141.628,142.947,4856757.612236,0
+MCD.US,D,20180726,000000,142.376,142.947,139.2,140.489,8235466.4254544,0
+MCD.US,D,20180727,000000,140.891,142.169,140.723,141.698,4765020.1723225,0
+MCD.US,D,20180730,000000,141.608,143.989,141.334,142.74,3639801.6584328,0
+MCD.US,D,20180731,000000,142.79,143.055,141.461,141.758,3923734.5609493,0
+MCD.US,D,20180801,000000,140.882,141.451,140.055,141.167,4726920.8744578,0
+MCD.US,D,20180802,000000,140.95,141.177,137.754,139.828,6941877.7277528,0
+MCD.US,D,20180803,000000,140.095,141.217,138.826,140.546,4082419.2753049,0
+MCD.US,D,20180806,000000,140.399,141.628,139.878,141.01,2639872.0023214,0
+MCD.US,D,20180807,000000,141.157,141.431,140.232,140.399,2144389.9828771,0
+MCD.US,D,20180808,000000,140.803,142.987,140.518,142.977,3321551.7324979,0
+MCD.US,D,20180809,000000,142.897,143.625,142.132,143.321,3072499.1276049,0
+MCD.US,D,20180810,000000,142.466,143.518,142.042,142.77,3716024.6559327,0
+MCD.US,D,20180813,000000,142.583,143.045,141.481,142.299,3200467.0964495,0
+MCD.US,D,20180814,000000,142.476,145.258,142.336,144.511,3458675.4490281,0
+MCD.US,D,20180815,000000,143.792,144.373,142.494,143.862,3729379.5416462,0
+MCD.US,D,20180816,000000,144.089,146.016,144.089,145.524,3136822.1949648,0
+MCD.US,D,20180817,000000,145.662,145.662,144.166,144.983,2809055.5784873,0
+MCD.US,D,20180820,000000,145.121,145.897,144.934,145.485,2955855.6138097,0
+MCD.US,D,20180821,000000,145.288,145.71,144.855,144.875,2134947.5143868,0
+MCD.US,D,20180822,000000,145.239,145.328,144.029,144.461,2624685.9670709,0
+MCD.US,D,20180823,000000,144.471,144.658,142.494,143.094,3062890.9304224,0
+MCD.US,D,20180824,000000,142.82,143.842,142.436,143.389,2444525.6610867,0
+MCD.US,D,20180827,000000,144.156,144.433,143.242,144.393,2919858.9351803,0
+MCD.US,D,20180828,000000,144.461,145.475,144.089,145.445,2376416.2523186,0
+MCD.US,D,20180829,000000,145.682,146.979,145.495,146.753,3521270.0576356,0
+MCD.US,D,20180830,000000,146.685,146.93,146.114,146.458,3377348.4145063,0
+MCD.US,D,20180831,000000,146.251,147.5,146.251,146.881,4031302.6495539,0
+MCD.US,D,20180904,000000,146.478,146.645,144.904,146.39,3640851.9513098,0
+MCD.US,D,20180905,000000,146.291,147.934,145.937,147.777,3036562.4366615,0
+MCD.US,D,20180906,000000,147.619,148.759,147.304,148.228,3461346.4261708,0
+MCD.US,D,20180907,000000,148.101,148.672,147.707,148.385,3168152.0349626,0
+MCD.US,D,20180910,000000,148.916,150.314,148.701,149.438,3402063.3411848,0
+MCD.US,D,20180911,000000,149.271,150.235,148.672,149.046,3254397.0430053,0
+MCD.US,D,20180912,000000,148.779,149.764,148.228,149.153,2886543.4010979,0
+MCD.US,D,20180913,000000,149.792,149.802,146.37,147.039,4046545.6222691,0
+MCD.US,D,20180914,000000,147.59,147.677,145.081,145.612,4351679.5964946,0
+MCD.US,D,20180917,000000,144.461,144.688,141.758,143.174,5920355.5548622,0
+MCD.US,D,20180918,000000,143.203,144.019,142.663,142.83,4112038.9578785,0
+MCD.US,D,20180919,000000,143.705,144.403,142.79,144.097,3116950.0030144,0
+MCD.US,D,20180920,000000,145.042,145.809,144.284,145.573,3555178.3513961,0
+MCD.US,D,20180921,000000,147.313,149.654,147.136,149.654,9725967.2446724,0
+MCD.US,D,20180924,000000,148.385,148.553,145.868,147.844,4832665.9474489,0
+MCD.US,D,20180925,000000,149.026,151.367,148.543,150.668,5835187.2749483,0
+MCD.US,D,20180926,000000,150.659,151.661,149.891,150.068,3415839.1574415,0
+MCD.US,D,20180927,000000,149.931,151.444,149.654,150.776,2640581.6871503,0
+MCD.US,D,20180928,000000,150.943,151.947,150.756,151.464,3744620.4808806,0
+MCD.US,D,20181001,000000,152.429,152.96,150.883,150.893,3453461.6040385,0
+MCD.US,D,20181002,000000,150.609,151.219,149.537,149.537,3392249.7624329,0
+MCD.US,D,20181003,000000,150.382,151.74,148.819,149.084,4230675.2829411,0
+MCD.US,D,20181004,000000,149.28,150.362,148.936,150.108,3568138.7418178,0
+MCD.US,D,20181005,000000,150.501,151.651,150.098,150.806,3117555.9803182,0
+MCD.US,D,20181008,000000,150.51,152.252,150.402,151.907,2828149.9639991,0
+MCD.US,D,20181009,000000,152.242,154.415,151.927,153.746,4592741.6382493,0
+MCD.US,D,20181010,000000,155.703,155.713,152.291,152.429,4628603.0903999,0
+MCD.US,D,20181011,000000,150.668,151.808,146.488,147.56,5998374.1159839,0
+MCD.US,D,20181012,000000,148.415,149.34,146.527,148.308,3806334.5922648,0
+MCD.US,D,20181015,000000,149.103,149.811,148.141,148.16,4711893.4507163,0
+MCD.US,D,20181016,000000,147.973,148.897,147.49,148.543,4522705.5063424,0
+MCD.US,D,20181017,000000,148.907,151.868,148.582,150.973,3985568.6477058,0
+MCD.US,D,20181018,000000,150.865,152.084,150.078,151.013,3731770.9151671,0
+MCD.US,D,20181019,000000,150.649,152.232,150.559,151.651,3876894.3454997,0
+MCD.US,D,20181022,000000,152.075,153.727,150.462,150.855,6299774.6193041,0
+MCD.US,D,20181023,000000,155.015,161.035,154.366,160.375,14268763.54216,0
+MCD.US,D,20181024,000000,159.46,161.162,157.937,160.552,8688697.795807,0
+MCD.US,D,20181025,000000,160.749,161.408,158.084,158.713,5132081.7734252,0
+MCD.US,D,20181026,000000,158.084,158.378,156.274,156.913,5237615.3644041,0
+MCD.US,D,20181029,000000,158.438,159.49,155.92,156.825,3849509.4584189,0
+MCD.US,D,20181030,000000,157.07,161.693,157.012,161.614,6166551.1191117,0
+MCD.US,D,20181031,000000,161.88,162.018,159.687,160.158,5991791.7383586,0
+MCD.US,D,20181101,000000,159.962,160.552,158.182,158.329,4088054.0508379,0
+MCD.US,D,20181102,000000,159.766,160.247,157.533,160.031,4628958.9495548,0
+MCD.US,D,20181105,000000,160.602,163.946,160.257,163.316,5243562.2792528,0
+MCD.US,D,20181106,000000,163.002,165.549,162.49,165.41,5373184.4847976,0
+MCD.US,D,20181107,000000,165.677,167.024,164.683,166.798,4820118.3536469,0
+MCD.US,D,20181108,000000,166.837,168.43,166.65,167.929,3665515.0242258,0
+MCD.US,D,20181109,000000,168.391,168.932,167.565,168.332,3575452.1558213,0
+MCD.US,D,20181112,000000,168.342,169.669,166.395,166.916,3402802.5114865,0
+MCD.US,D,20181113,000000,166.532,167.417,165.971,166.581,2604687.6993056,0
+MCD.US,D,20181114,000000,166.768,167.585,166.011,166.463,3763693.514843,0
+MCD.US,D,20181115,000000,165.657,166.552,164.338,166.188,3701584.9081671,0
+MCD.US,D,20181116,000000,166.138,169.994,166.07,169.817,4152460.4909141,0
+MCD.US,D,20181119,000000,169.965,171.018,168.185,169.06,4137488.987897,0
+MCD.US,D,20181120,000000,168.096,168.981,165.706,166.325,4096095.4509983,0
+MCD.US,D,20181121,000000,165.873,168.008,165.401,165.42,3767291.7592694,0
+MCD.US,D,20181123,000000,165.233,165.677,163.916,164.722,1930365.1029717,0
+MCD.US,D,20181126,000000,165.126,166.66,164.861,166.502,4245087.5787149,0
+MCD.US,D,20181127,000000,165.981,167.172,165.854,167.162,2423624.5278084,0
+MCD.US,D,20181128,000000,168.362,170.26,167.25,170.073,3622276.1034238,0
+MCD.US,D,20181129,000000,172.67,172.808,170.771,171.332,5099740.2766868,0
+MCD.US,D,20181130,000000,171.559,172.384,170.132,171.726,7284362.6788771,0
+MCD.US,D,20181203,000000,171.332,171.636,168.204,168.863,4829364.5912318,0
+MCD.US,D,20181204,000000,169.247,171.322,168.43,168.558,4869903.0494182,0
+MCD.US,D,20181206,000000,166.483,169.208,165.883,168.942,5354911.6255634,0
+MCD.US,D,20181207,000000,168.834,170.545,166.414,166.66,3389852.2884693,0
+MCD.US,D,20181210,000000,166.66,168.607,164.477,168.185,3386574.3172823,0
+MCD.US,D,20181211,000000,169.946,170.2,166.572,167.25,3171605.9022461,0
+MCD.US,D,20181212,000000,167.555,168.371,166.119,167.142,3320382.480989,0
+MCD.US,D,20181213,000000,167.624,170.132,167.437,169.807,3005151.2574282,0
+MCD.US,D,20181214,000000,168.765,168.765,165.971,166.965,4885271.0812079,0
+MCD.US,D,20181217,000000,166.532,167.27,164.142,164.702,5013356.991944,0
+MCD.US,D,20181218,000000,166.011,166.355,163.129,163.7,4686347.8470963,0
+MCD.US,D,20181219,000000,164.861,166.679,162.677,163.218,4263495.6644279,0
+MCD.US,D,20181220,000000,162.322,162.893,157.149,158.231,6339899.2641304,0
+MCD.US,D,20181221,000000,158.084,161.831,158.084,158.635,9371563.0453396,0
+MCD.US,D,20181224,000000,158.713,159.667,155.035,155.123,2635603.7259434,0
+MCD.US,D,20181226,000000,154.966,158.526,153.972,158.516,4463044.1939118,0
+MCD.US,D,20181227,000000,157.877,160.061,155.507,160.061,4319137.801889,0
+MCD.US,D,20181228,000000,160.582,161.693,159.283,159.933,3179984.8602336,0
+MCD.US,D,20181231,000000,160.277,161.968,159.972,161.763,2725289.3836438,0
+MCD.US,D,20190102,000000,159.795,160.582,158.645,160.375,2822864.9471786,0
+MCD.US,D,20190103,000000,159.824,160.729,158.861,159.333,4092735.1238355,0
+MCD.US,D,20190104,000000,160.345,163.257,160.041,162.381,3506548.6727674,0
+MCD.US,D,20190107,000000,162.274,165.677,162.274,164.161,3603913.7710307,0
+MCD.US,D,20190108,000000,165.755,166.06,163.877,164.525,3228944.979506,0
+MCD.US,D,20190109,000000,164.487,164.811,163.247,164.231,2942793.5493437,0
+MCD.US,D,20190110,000000,163.807,165.667,163.356,165.372,2742752.9174856,0
+MCD.US,D,20190111,000000,164.515,166.158,164.388,166.129,2578566.6205951,0
+MCD.US,D,20190114,000000,165.253,165.559,164.605,165.076,2070719.0038879,0
+MCD.US,D,20190115,000000,165.303,166.886,164.654,164.909,4237612.502981,0
+MCD.US,D,20190116,000000,164.851,165.352,163.198,163.385,3706092.118549,0
+MCD.US,D,20190117,000000,163.296,164.969,163.099,164.969,3360304.7944672,0
+MCD.US,D,20190118,000000,166.729,166.936,164.851,166.315,3839942.9475946,0
+MCD.US,D,20190122,000000,166.021,168.971,166.021,168.126,3502221.4254437,0
+MCD.US,D,20190123,000000,168.313,169.591,167.712,169.512,2778069.396759,0
+MCD.US,D,20190124,000000,170.23,171.145,169.385,170.692,3528429.9438323,0
+MCD.US,D,20190125,000000,171.97,172.541,167.555,167.624,4839779.0635853,0
+MCD.US,D,20190128,000000,166.739,167.358,165.637,167.26,4543298.5672666,0
+MCD.US,D,20190129,000000,166.955,167.358,164.879,165.942,4025225.5919285,0
+MCD.US,D,20190130,000000,166.621,171.056,162.765,165.578,10417715.755451,0
+MCD.US,D,20190131,000000,164.191,165.657,161.123,162.863,11460814.177275,0
+MCD.US,D,20190201,000000,163.552,164.418,160.759,160.975,7167527.0011384,0
+MCD.US,D,20190204,000000,161.506,161.949,160.021,161.743,4977045.1237774,0
+MCD.US,D,20190205,000000,161.88,163.434,161.437,161.763,4935427.9039814,0
+MCD.US,D,20190206,000000,161.743,161.743,160.307,160.484,4352898.6682852,0
+MCD.US,D,20190207,000000,160.317,160.552,158.772,159.677,4584567.0450909,0
+MCD.US,D,20190208,000000,159.205,159.844,158.851,159.185,4447761.5683192,0
+MCD.US,D,20190211,000000,159.647,160.238,158.645,158.723,3530909.7737719,0
+MCD.US,D,20190212,000000,159.225,159.677,158.32,158.468,5151563.5370456,0
+MCD.US,D,20190213,000000,158.497,159.106,158.271,158.635,5799536.2880694,0
+MCD.US,D,20190214,000000,158.438,160.719,157.975,160.208,4861982.6413705,0
+MCD.US,D,20190215,000000,161.496,163.936,161.26,163.926,5103082.3025216,0
+MCD.US,D,20190219,000000,164.969,165.696,163.218,163.296,5231286.155149,0
+MCD.US,D,20190220,000000,163.483,164.831,163.375,164.418,4069872.6982435,0
+MCD.US,D,20190221,000000,164.378,167.014,164.329,166.532,4820316.6180331,0
+MCD.US,D,20190222,000000,166.679,167.073,165.784,166.847,3373980.9701605,0
+MCD.US,D,20190225,000000,167.555,168.243,166.168,166.355,3392962.4974831,0
+MCD.US,D,20190226,000000,167.103,167.437,166.227,166.886,2436039.945353,0
+MCD.US,D,20190227,000000,166.749,167.673,166.542,167.034,2482819.1563761,0
+MCD.US,D,20190228,000000,166.965,168.667,166.847,168.529,3597754.3574294,0
+MCD.US,D,20190301,000000,169.227,170.2,168.755,169.64,2935386.5952194,0
+MCD.US,D,20190304,000000,169.188,169.355,164.752,165.549,5344763.539206,0
+MCD.US,D,20190305,000000,165.559,166.611,165.323,166.257,3667898.2638231,0
+MCD.US,D,20190306,000000,166.837,168.165,166.739,166.866,2273213.030434,0
+MCD.US,D,20190307,000000,166.955,167.211,164.969,165.49,3564920.7583169,0
+MCD.US,D,20190308,000000,164.801,165.008,163.424,164.555,3007634.137589,0
+MCD.US,D,20190311,000000,165.008,166.041,164.851,166.001,2259616.1604953,0
+MCD.US,D,20190312,000000,166.532,166.936,165.617,166.679,2390894.636221,0
+MCD.US,D,20190313,000000,167.319,167.939,166.562,166.896,2849373.4039978,0
+MCD.US,D,20190314,000000,166.827,167.565,165.627,167.526,2591184.3694876,0
+MCD.US,D,20190315,000000,168.017,170.013,166.945,169.886,6556407.0241967,0
+MCD.US,D,20190318,000000,170.506,170.771,168.135,168.637,4002471.9575638,0
+MCD.US,D,20190319,000000,168.745,169.021,167.329,167.87,4475391.4898466,0
+MCD.US,D,20190320,000000,168.116,169.916,167.142,169.572,3842302.8021618,0
+MCD.US,D,20190321,000000,169.089,171.085,169.079,170.851,3087234.7468393,0
+MCD.US,D,20190322,000000,170.487,172.945,170.457,171.243,3621104.818434,0
+MCD.US,D,20190325,000000,170.761,170.928,168.696,170.26,2892472.0146187,0
+MCD.US,D,20190326,000000,171.105,173.142,170.841,171.873,2846560.0831931,0
+MCD.US,D,20190327,000000,172.02,172.945,171.439,171.903,1837788.8521931,0
+MCD.US,D,20190328,000000,172.334,173.673,172.296,173.633,2156667.1237215,0
+MCD.US,D,20190329,000000,174.411,174.656,173.172,174.096,3220098.3209151,0
+MCD.US,D,20190401,000000,174.636,174.952,172.119,172.698,3485229.6591672,0
+MCD.US,D,20190402,000000,173.172,173.21,171.155,172.67,1961335.016853,0
+MCD.US,D,20190403,000000,173.142,173.486,172.01,172.67,2740431.6990553,0
+MCD.US,D,20190404,000000,173.299,174.833,173.162,174.067,2536085.1714228,0
+MCD.US,D,20190405,000000,174.498,175.325,174.254,174.813,2660131.5723805,0
+MCD.US,D,20190408,000000,174.813,175.561,173.82,174.047,2498397.6534374,0
+MCD.US,D,20190409,000000,173.633,174.44,172.748,174.263,2486916.6203596,0
+MCD.US,D,20190410,000000,174.685,175.384,173.024,173.466,2625403.7858234,0
+MCD.US,D,20190411,000000,173.526,173.713,172.404,173.142,1898416.0680442,0
+MCD.US,D,20190412,000000,173.81,176.259,173.79,175.65,3532970.706649,0
+MCD.US,D,20190415,000000,175.817,176.318,174.952,175.895,2152766.9073835,0
+MCD.US,D,20190416,000000,176.456,176.997,175.463,175.748,1700840.0150189,0
+MCD.US,D,20190417,000000,176.024,176.318,175.443,175.66,2045312.6937086,0
+MCD.US,D,20190418,000000,175.817,178.767,175.708,178.689,3183471.2632111,0
+MCD.US,D,20190422,000000,177.842,178.512,177.292,177.774,1896312.4320685,0
+MCD.US,D,20190423,000000,178.119,179.622,177.932,179.024,2392147.2604464,0
+MCD.US,D,20190424,000000,179.298,181.756,179.081,181.178,3348986.4398602,0
+MCD.US,D,20190425,000000,180.125,181.522,179.338,181.432,2226364.6810608,0
+MCD.US,D,20190426,000000,181.943,182.073,180.173,180.991,2511201.4658309,0
+MCD.US,D,20190429,000000,181.482,181.856,179.141,180.724,3769961.7196716,0
+MCD.US,D,20190430,000000,182.288,183.351,179.24,181.128,6721953.7197995,0
+MCD.US,D,20190501,000000,179.545,180.774,177.794,177.981,4428311.3236525,0
+MCD.US,D,20190502,000000,178.001,178.914,177.233,178.393,2637554.8508527,0
+MCD.US,D,20190503,000000,179.081,181.472,178.532,181.078,3179973.6760887,0
+MCD.US,D,20190506,000000,180.163,182.604,179.612,182.337,2586615.1379386,0
+MCD.US,D,20190507,000000,181.462,182.997,180.35,181.542,3351596.4125764,0
+MCD.US,D,20190508,000000,181.235,182.524,180.37,181.532,2226277.2413828,0
+MCD.US,D,20190509,000000,180.724,181.806,180.056,181.255,2098363.1597815,0
+MCD.US,D,20190510,000000,180.666,183.676,180.627,183.341,2911329.4996073,0
+MCD.US,D,20190513,000000,181.502,183.262,180.852,182.465,3064585.8367401,0
+MCD.US,D,20190514,000000,182.269,182.987,181.188,181.512,3040918.1527175,0
+MCD.US,D,20190515,000000,181.207,183.095,181.058,182.504,2071456.1407089,0
+MCD.US,D,20190516,000000,182.761,183.921,182.327,183.341,2749851.7992558,0
+MCD.US,D,20190517,000000,182.298,183.685,182.25,182.633,2442975.1319118,0
+MCD.US,D,20190520,000000,182.633,183.97,181.776,182.427,2418749.2573862,0
+MCD.US,D,20190521,000000,184.167,184.394,182.504,183.193,2470264.4453909,0
+MCD.US,D,20190522,000000,182.908,183.508,181.973,183.312,1920326.824582,0
+MCD.US,D,20190523,000000,182.26,182.819,181.599,182.407,3883917.988477,0
+MCD.US,D,20190524,000000,183.222,183.252,180.901,181.285,2297002.7233097,0
+MCD.US,D,20190528,000000,181.776,182.781,180.026,180.293,4008949.6109236,0
+MCD.US,D,20190529,000000,179.535,180.32,178.63,179.682,3190747.0578184,0
+MCD.US,D,20190530,000000,179.682,182.81,179.475,182.652,2928861.1550589,0
+MCD.US,D,20190531,000000,182.043,184.442,181.886,182.819,3979110.3124145,0
+MCD.US,D,20190603,000000,182.908,183.596,181.953,183.292,3483091.4540164,0
+MCD.US,D,20190604,000000,183.508,184.708,183.302,184.088,4153417.2436706,0
+MCD.US,D,20190605,000000,184.491,184.944,183.724,184.541,4657516.1383658,0
+MCD.US,D,20190606,000000,184.531,187.541,184.442,187.226,5051297.6782997,0
+MCD.US,D,20190607,000000,187.658,190.304,187.658,189.478,4712065.2798511,0
+MCD.US,D,20190610,000000,190.049,190.049,184.187,185.613,5040117.6003929,0
+MCD.US,D,20190611,000000,186.537,187.796,185.701,187.422,3244196.0861449,0
+MCD.US,D,20190612,000000,188.543,189.488,187.835,188.967,3117134.0330345,0
+MCD.US,D,20190613,000000,189.222,189.399,187.806,188.543,2470186.1563768,0
+MCD.US,D,20190614,000000,188.121,189.773,187.905,189.291,2945351.6682973,0
+MCD.US,D,20190617,000000,189.734,189.734,187.265,187.934,2922187.2707938,0
+MCD.US,D,20190618,000000,189.025,189.399,188.042,188.563,2679652.9888781,0
+MCD.US,D,20190619,000000,188.671,189.025,186.823,188.603,2525092.1737575,0
+MCD.US,D,20190620,000000,189.025,189.389,188.219,189.144,2344802.7417372,0
+MCD.US,D,20190621,000000,189.576,189.911,188.102,188.347,4627865.9535791,0
+MCD.US,D,20190624,000000,188.8,189.261,187.776,188.042,2696898.9402654,0
+MCD.US,D,20190625,000000,188.848,190.304,188.77,189.695,3276148.1712936,0
+MCD.US,D,20190626,000000,189.488,189.665,188.13,188.603,2793596.0400577,0
+MCD.US,D,20190627,000000,188.72,190.265,188.298,190.196,2444040.6758957,0
+MCD.US,D,20190628,000000,190.777,191.799,190.236,191.485,3967207.332053,0
+MCD.US,D,20190701,000000,192.586,193.117,190.117,190.216,2920324.6023029,0
+MCD.US,D,20190702,000000,190.639,193.255,190.236,193.255,3383820.9841639,0
+MCD.US,D,20190703,000000,193.481,196.285,193.373,196.235,2500831.7300569,0
+MCD.US,D,20190705,000000,195.772,196.412,193.865,194.789,2034662.3375724,0
+MCD.US,D,20190708,000000,194.789,195.969,194.779,195.635,1971701.7024056,0
+MCD.US,D,20190709,000000,195.468,196.116,194.996,195.566,1755917.8615345,0
+MCD.US,D,20190710,000000,195.724,196.844,195.448,196.402,1997907.1705728,0
+MCD.US,D,20190711,000000,197.759,198.065,195.133,196.116,2085223.8230419,0
+MCD.US,D,20190712,000000,196.116,196.786,194.809,196.392,2125723.6450916,0
+MCD.US,D,20190715,000000,197.012,197.966,196.116,197.514,2612304.101961,0
+MCD.US,D,20190716,000000,196.914,198.163,195.625,197.081,2581947.2825667,0
+MCD.US,D,20190717,000000,197.297,198.163,196.737,197.071,1842082.547082,0
+MCD.US,D,20190718,000000,197.395,199.117,196.717,199.077,2452668.7352914,0
+MCD.US,D,20190719,000000,198.792,199.402,197.15,197.218,3102087.2912246,0
+MCD.US,D,20190722,000000,197.14,198.576,195.959,198.261,2798622.8048059,0
+MCD.US,D,20190723,000000,198.93,199.392,196.068,197.612,2715061.9915317,0
+MCD.US,D,20190724,000000,197.189,198.212,195.744,196.205,3222665.5905326,0
+MCD.US,D,20190725,000000,195.802,197.878,195.772,197.73,4109034.4898707,0
+MCD.US,D,20190726,000000,200.956,201.911,197.779,198.792,5454154.6434241,0
+MCD.US,D,20190729,000000,199.156,200.493,197.602,198.242,4640034.303196,0
+MCD.US,D,20190730,000000,197.592,198.458,195.104,195.782,3045738.5191559,0
+MCD.US,D,20190731,000000,195.557,196.136,193.068,194.297,4390790.5510996,0
+MCD.US,D,20190801,000000,194.73,196.53,193.737,194.799,3505074.3991257,0
+MCD.US,D,20190802,000000,194.848,198.349,194.455,197.769,3814953.5009966,0
+MCD.US,D,20190805,000000,197.021,197.878,193.117,194.062,3996882.9353509,0
+MCD.US,D,20190806,000000,194.11,197.828,193.54,197.395,3221248.2543557,0
+MCD.US,D,20190807,000000,196.402,200.612,194.887,199.952,4085438.9944195,0
+MCD.US,D,20190808,000000,200.385,202.609,199.323,201.015,4038870.248668,0
+MCD.US,D,20190809,000000,201.084,204.644,201.084,203.926,4103587.8113197,0
+MCD.US,D,20190812,000000,203.277,203.464,199.51,200.258,2258167.3053646,0
+MCD.US,D,20190813,000000,202.863,203.08,201.044,202.599,3170583.061361,0
+MCD.US,D,20190814,000000,201.911,202.609,199.52,199.608,3506865.8957855,0
+MCD.US,D,20190815,000000,199.156,201.467,198.861,201.27,3008454.6471262,0
+MCD.US,D,20190816,000000,202.106,202.686,200.376,201.457,2685078.3158798,0
+MCD.US,D,20190819,000000,202.854,203.07,200.218,201.752,2951026.0967074,0
+MCD.US,D,20190820,000000,201.821,202.786,201.35,201.457,2532091.4149643,0
+MCD.US,D,20190821,000000,202.766,203.591,201.704,203.514,2226767.3102761,0
+MCD.US,D,20190822,000000,203.366,203.691,200.897,202.392,2766761.2095565,0
+MCD.US,D,20190823,000000,202.097,202.372,197.228,197.926,3971855.8693566,0
+MCD.US,D,20190826,000000,199.235,200.278,197.514,200.031,2769093.6121318,0
+MCD.US,D,20190827,000000,200.632,200.916,199.205,199.205,2245073.7219449,0
+MCD.US,D,20190828,000000,199.746,201.211,198.645,201.074,2333816.861255,0
+MCD.US,D,20190829,000000,202.696,203.798,201.37,203.366,2961408.0333667,0
+MCD.US,D,20190830,000000,203.758,203.935,201.084,202.048,2949541.6556612,0
+MCD.US,D,20190903,000000,202.008,202.696,200.493,201.28,3433857.831565,0
+MCD.US,D,20190904,000000,201.634,203.257,200.67,202.529,2445628.824467,0
+MCD.US,D,20190905,000000,204.122,204.232,202.442,203.464,2968886.1593219,0
+MCD.US,D,20190906,000000,203.768,204.723,203.424,203.965,2132141.3107652,0
+MCD.US,D,20190909,000000,204.399,204.399,201.31,201.398,2771975.0545461,0
+MCD.US,D,20190910,000000,199.697,199.697,193.078,194.356,6912339.3844147,0
+MCD.US,D,20190911,000000,194.366,196.098,193.314,194.858,3660562.48153,0
+MCD.US,D,20190912,000000,196.422,198.409,195.861,196.667,3709945.5648265,0
+MCD.US,D,20190913,000000,197.002,197.238,193.688,194.484,4090495.2446405,0
+MCD.US,D,20190916,000000,194.022,194.533,192.193,192.252,3708518.0612451,0
+MCD.US,D,20190917,000000,192.813,195.448,192.34,194.523,3983670.3932994,0
+MCD.US,D,20190918,000000,195.281,195.478,193.088,195.064,2748064.3695577,0
+MCD.US,D,20190919,000000,195.016,196.353,194.543,195.153,2820032.3083055,0
+MCD.US,D,20190920,000000,194.976,196.303,194.091,194.11,6481298.3742218,0
+MCD.US,D,20190923,000000,193.796,196.973,193.796,196.088,3623645.6528,0
+MCD.US,D,20190924,000000,197.002,197.917,196.098,196.54,3336287.3517324,0
+MCD.US,D,20190925,000000,196.54,197.582,195.595,197.11,2622110.5635298,0
+MCD.US,D,20190926,000000,198.596,199.933,196.983,197.081,3298646.6038073,0
+MCD.US,D,20190927,000000,197.494,198.025,196.786,197.592,2516963.333919,0
+MCD.US,D,20190930,000000,197.592,199.628,197.268,199.028,2693651.4712917,0
+MCD.US,D,20191001,000000,195.724,196.235,193.235,193.756,5397044.3327639,0
+MCD.US,D,20191002,000000,192.753,193.255,190.59,191.218,4515574.0888781,0
+MCD.US,D,20191003,000000,191.721,194.691,191.268,194.691,3813704.9437332,0
+MCD.US,D,20191004,000000,195.438,196.245,194.7,196.235,2402410.2384738,0
+MCD.US,D,20191007,000000,195.694,197.317,195.694,196.442,3302340.4218352,0
+MCD.US,D,20191008,000000,195.576,197.572,194.642,195.704,2767939.6117294,0
+MCD.US,D,20191009,000000,196.293,197.868,196.166,197.277,1897069.9036982,0
+MCD.US,D,20191010,000000,196.293,197.562,196.058,196.293,2686913.5323786,0
+MCD.US,D,20191011,000000,197.464,197.701,193.442,193.756,4274811.9855539,0
+MCD.US,D,20191014,000000,192.891,194.681,192.606,193.167,3342089.8894382,0
+MCD.US,D,20191015,000000,194.268,194.396,191.445,192.085,4116451.6113993,0
+MCD.US,D,20191016,000000,191.878,193.668,191.711,193.097,3139258.3050652,0
+MCD.US,D,20191017,000000,193.274,194.199,191.741,191.749,3618785.6334843,0
+MCD.US,D,20191018,000000,191.652,193.786,191.632,193.274,3798591.097054,0
+MCD.US,D,20191021,000000,194.376,195.37,193.225,194.523,4036574.4487487,0
+MCD.US,D,20191022,000000,190.098,190.255,184.609,184.728,11146622.062446,0
+MCD.US,D,20191023,000000,185.495,186.459,183.567,184.668,8594506.9612055,0
+MCD.US,D,20191024,000000,184.963,184.973,181.482,181.709,5400757.4688602,0
+MCD.US,D,20191025,000000,181.786,182.288,180.203,180.41,5149654.0984945,0
+MCD.US,D,20191028,000000,180.754,181.058,177.528,177.774,8318795.4219078,0
+MCD.US,D,20191029,000000,177.961,179.101,177.665,178.55,4805507.7934869,0
+MCD.US,D,20191030,000000,179.191,182.614,177.695,182.524,6831390.5773375,0
+MCD.US,D,20191031,000000,182.987,183.557,181.325,182.337,5351753.6297487,0
+MCD.US,D,20191101,000000,183.341,183.528,179.535,179.771,4522613.9997026,0
+MCD.US,D,20191104,000000,176.269,176.82,173.86,174.872,19053240.059592,0
+MCD.US,D,20191105,000000,175.817,178.924,175.62,178.138,11322759.126499,0
+MCD.US,D,20191106,000000,179.201,181.011,178.974,179.996,6983404.4576495,0
+MCD.US,D,20191107,000000,181.412,181.689,178.276,179.004,5199914.6287929,0
+MCD.US,D,20191108,000000,180.4,180.577,179.121,179.465,3775538.5409992,0
+MCD.US,D,20191111,000000,179.485,180.066,178.433,178.57,2963373.3926422,0
+MCD.US,D,20191112,000000,178.924,179.682,178.699,179.181,3164120.6591078,0
+MCD.US,D,20191113,000000,179.603,180.844,179.388,180.774,3715264.1340816,0
+MCD.US,D,20191114,000000,180.981,181.215,179.071,179.819,3425996.3944629,0
+MCD.US,D,20191115,000000,180.37,180.587,179.211,179.789,3227366.9983391,0
+MCD.US,D,20191118,000000,180.016,181.412,179.692,180.086,3691107.3979062,0
+MCD.US,D,20191119,000000,180.016,180.203,178.934,179.318,3139837.8471175,0
+MCD.US,D,20191120,000000,179.455,180.744,179.407,179.948,3378614.2563573,0
+MCD.US,D,20191121,000000,180.086,180.46,178.216,178.305,3785898.1093688,0
+MCD.US,D,20191122,000000,179.091,179.298,178.109,179.053,2608585.8821625,0
+MCD.US,D,20191125,000000,179.771,180.125,177.627,177.872,4315466.3521509,0
+MCD.US,D,20191126,000000,177.961,179.849,177.912,179.829,4185587.9280145,0
+MCD.US,D,20191127,000000,180.076,182.307,179.752,181.973,4458291.949083,0
+MCD.US,D,20191129,000000,183.331,183.36,181.225,181.422,3017904.2327996,0
+MCD.US,D,20191202,000000,182.269,182.475,180.784,182.102,3428895.1214647,0
+MCD.US,D,20191203,000000,181.255,181.953,179.445,180.163,4372001.1877206,0
+MCD.US,D,20191204,000000,180.617,181.412,179.948,181.265,2376667.3872078,0
+MCD.US,D,20191205,000000,181.442,181.442,180.183,181.178,3022855.7587549,0
+MCD.US,D,20191206,000000,181.619,182.604,181.088,182.25,3867790.4515767,0
+MCD.US,D,20191209,000000,182.544,183.174,181.245,181.619,2405400.4721155,0
+MCD.US,D,20191210,000000,181.561,182.279,181.235,181.876,2647718.1883168,0
+MCD.US,D,20191211,000000,182.554,182.614,181.215,181.659,2669766.2048145,0
+MCD.US,D,20191212,000000,182.16,183.94,181.846,183.135,3242457.4599881,0
+MCD.US,D,20191213,000000,182.888,184.098,182.24,183.891,2227498.3466543,0
+MCD.US,D,20191216,000000,184.344,184.865,183.292,184.609,3912575.8345918,0
+MCD.US,D,20191217,000000,184.364,185.387,183.272,183.341,3581230.2917565,0
+MCD.US,D,20191218,000000,183.419,183.596,181.649,182.514,4596816.7339432,0
+MCD.US,D,20191219,000000,182.347,183.95,182.16,183.833,3587432.4084562,0
+MCD.US,D,20191220,000000,185.239,185.652,183.469,183.911,6876854.1262278,0
+MCD.US,D,20191223,000000,184.295,184.295,182.878,183.035,2561343.0374975,0
+MCD.US,D,20191224,000000,182.781,183.911,182.554,183.489,1235379.2906231,0
+MCD.US,D,20191226,000000,183.429,183.931,182.997,183.833,1940794.8264317,0
+MCD.US,D,20191227,000000,184.098,185.16,183.95,184.875,2427769.778593,0
+MCD.US,D,20191230,000000,184.334,184.531,182.791,183.705,2404164.1157373,0
+MCD.US,D,20191231,000000,183.606,184.678,183.38,184.364,2442633.5071231,0
+MCD.US,D,20200102,000000,184.728,187.334,184.541,187.324,3810420.8721036,0
+MCD.US,D,20200103,000000,186.026,187.098,185.504,186.656,2966651.3638292,0
+MCD.US,D,20200106,000000,186.212,189.174,185.987,188.76,4995888.3743999,0
+MCD.US,D,20200107,000000,188.317,189.084,187.059,189.035,4346249.1857907,0
+MCD.US,D,20200108,000000,189.025,192.822,188.633,192.095,5666564.9395067,0
+MCD.US,D,20200109,000000,192.99,195.33,192.272,194.366,6404523.2866614,0
+MCD.US,D,20200110,000000,194.455,194.937,193.373,193.373,2504723.8124711,0
+MCD.US,D,20200113,000000,193.481,193.845,191.956,192.655,2984823.5657595,0
+MCD.US,D,20200114,000000,191.681,193.717,191.681,193.422,2812025.4773202,0
+MCD.US,D,20200115,000000,193.422,196.235,193.422,195.704,3611630.8309899,0
+MCD.US,D,20200116,000000,196.019,196.963,195.193,196.717,2922995.5794457,0
+MCD.US,D,20200117,000000,197.238,198.507,197.17,197.759,3794970.484338,0
+MCD.US,D,20200121,000000,197.189,198.015,196.116,197.012,4395319.1130309,0
+MCD.US,D,20200122,000000,198.861,199.323,197.208,197.258,2955766.1406508,0
+MCD.US,D,20200123,000000,196.412,199.166,194.632,199.097,3621112.9523574,0
+MCD.US,D,20200124,000000,199.815,199.815,196.756,197.071,3329683.6225577,0
+MCD.US,D,20200127,000000,193.894,196.48,193.402,195.301,3633001.6983527,0
+MCD.US,D,20200128,000000,195.802,197.966,195.782,196.275,4132363.5993259,0
+MCD.US,D,20200129,000000,197.484,201.911,196.667,200.071,6147823.7768996,0
+MCD.US,D,20200130,000000,199.638,202.205,198.566,201.694,3816704.3280388,0
+MCD.US,D,20200131,000000,201.054,202.519,198.841,199.608,4202715.9375104,0
+MCD.US,D,20200203,000000,200.562,202.323,199.864,200.73,3793902.9068733,0
+MCD.US,D,20200204,000000,201.624,202.155,199.884,200.248,3610078.2683341,0
+MCD.US,D,20200205,000000,201.173,201.31,198.733,200.002,3120851.2360926,0
+MCD.US,D,20200206,000000,200.316,200.415,198.389,198.605,3112068.6321496,0
+MCD.US,D,20200207,000000,198.31,198.576,196.943,197.405,2595707.8477166,0
+MCD.US,D,20200210,000000,197.16,198.969,197.081,198.9,2485688.3979049,0
+MCD.US,D,20200211,000000,199.638,201.378,199.313,201.261,2888356.2493071,0
+MCD.US,D,20200212,000000,201.517,202.883,200.67,202.873,3049488.2579082,0
+MCD.US,D,20200213,000000,202.175,203.749,201.704,202.834,3058508.7791148,0
+MCD.US,D,20200214,000000,203.08,203.237,201.891,202.509,1844091.6261967,0
+MCD.US,D,20200218,000000,201.438,202.47,201.201,201.664,2909179.0935712,0
+MCD.US,D,20200219,000000,202.274,202.362,201.143,201.163,2389803.6737261,0
+MCD.US,D,20200220,000000,201.664,202.116,198.517,200.651,3075732.3622124,0
+MCD.US,D,20200221,000000,200.789,201.871,199.933,201.388,2992085.1260004,0
+MCD.US,D,20200224,000000,196.452,200.73,196.019,199.186,4522493.0075899,0
+MCD.US,D,20200225,000000,200.208,202.293,197.002,197.858,5417074.1194829,0
+MCD.US,D,20200226,000000,198.035,200.189,195.684,196.009,4492747.2492015,0
+MCD.US,D,20200227,000000,193.766,195.911,187.452,187.521,6866799.5799911,0
+MCD.US,D,20200228,000000,184,186.292,177.263,182.279,12119963.955984,0
+MCD.US,D,20200302,000000,181.943,190.136,181.335,190.136,6555612.9499109,0
+MCD.US,D,20200303,000000,189.635,193.088,185.082,187.294,5448839.1243902,0
+MCD.US,D,20200304,000000,189.567,194.474,188.593,194.337,4538561.5735447,0
+MCD.US,D,20200305,000000,190.226,191.425,184.314,186.173,4375152.0663522,0
+MCD.US,D,20200306,000000,181.088,187.364,179.495,186.675,6775154.6634579,0
+MCD.US,D,20200309,000000,176.171,182.574,172.827,175.423,8296559.3084283,0
+MCD.US,D,20200310,000000,179.268,187.757,176.378,187.629,6215873.1979816,0
+MCD.US,D,20200311,000000,182.604,183.744,174.45,176.712,5994912.1147769,0
+MCD.US,D,20200312,000000,164.074,168.834,158.999,159.716,9671595.016024,0
+MCD.US,D,20200313,000000,167.339,168.48,157.907,166.296,8567277.6354125,0
+MCD.US,D,20200316,000000,147.481,152.005,138.589,139.888,9950686.200553,0
+MCD.US,D,20200317,000000,138.953,140.332,126.738,138.58,14602449.621494,0
+MCD.US,D,20200318,000000,129.079,133.033,116.617,128.892,13451286.941732,0
+MCD.US,D,20200319,000000,126.915,145.366,120.355,140.35,13606614.379146,0
+MCD.US,D,20200320,000000,144.176,151.651,138.728,139.387,12782817.720126,0
+MCD.US,D,20200323,000000,134.183,143.832,128.145,128.706,11355827.592654,0
+MCD.US,D,20200324,000000,139.878,152.999,137.154,152.025,12440177.207713,0
+MCD.US,D,20200325,000000,154.907,160.867,149.467,152.999,10342010.278837,0
+MCD.US,D,20200326,000000,153.943,160.454,151.14,157.09,8804029.7144312,0
+MCD.US,D,20200327,000000,152.812,159.343,149.457,153.962,6861544.0486434,0
+MCD.US,D,20200330,000000,154.828,159.893,153.55,157.847,5988377.5239523,0
+MCD.US,D,20200331,000000,156.628,159.126,154.907,155.222,4817286.7315142,0
+MCD.US,D,20200401,000000,150.412,151.553,146.773,148.485,4973424.5110614,0
+MCD.US,D,20200402,000000,145.514,152.025,145.514,151.611,5116853.0350761,0
+MCD.US,D,20200403,000000,150.491,152.301,146.586,150.51,5379886.8377952,0
+MCD.US,D,20200406,000000,158.822,166.975,157.946,166.208,8874347.4834406,0
+MCD.US,D,20200407,000000,173.219,173.85,164.438,164.861,8360254.0301947,0
+MCD.US,D,20200408,000000,164.29,168.43,163.434,166.611,6035311.2795227,0
+MCD.US,D,20200409,000000,169.659,174.115,168.617,172.454,5221608.8196164,0
+MCD.US,D,20200413,000000,171.479,171.646,166.08,169.089,3390175.61193,0
+MCD.US,D,20200414,000000,172.501,173.182,170.712,172.728,4116269.6148602,0
+MCD.US,D,20200415,000000,167.801,169.876,166.434,166.945,5285104.2602562,0
+MCD.US,D,20200416,000000,166.168,168.893,161.723,168.499,7585333.1009902,0
+MCD.US,D,20200417,000000,171.165,175.374,169.188,174.695,6889716.9095671,0
+MCD.US,D,20200420,000000,173.142,174.401,170.437,170.535,4108015.7159473,0
+MCD.US,D,20200421,000000,166.522,168.401,165.313,166.699,5068677.8394252,0
+MCD.US,D,20200422,000000,169.679,176.229,169.679,175.049,4522868.1848133,0
+MCD.US,D,20200423,000000,174.755,175.875,170.22,170.889,5379573.6817388,0
+MCD.US,D,20200424,000000,172.04,173.042,169.778,172.758,3536407.2893449,0
+MCD.US,D,20200427,000000,173.81,176.83,173.456,174.508,4312294.1219699,0
+MCD.US,D,20200428,000000,178.355,178.355,174.214,174.548,4053183.9206188,0
+MCD.US,D,20200429,000000,176.987,178.757,175.443,176.308,3691234.4904615,0
+MCD.US,D,20200430,000000,170.851,176.77,169.689,176.072,7592136.1112915,0
+MCD.US,D,20200501,000000,172.738,174.184,170.998,171.459,4010332.3779254,0
+MCD.US,D,20200504,000000,170.21,171.282,167.929,170.741,4289752.9863577,0
+MCD.US,D,20200505,000000,172.296,172.601,168.135,168.253,4078157.0993697,0
+MCD.US,D,20200506,000000,169.542,170.023,166.031,166.138,4172363.1850778,0
+MCD.US,D,20200507,000000,168.499,170.447,167.378,170.023,3238254.2549984,0
+MCD.US,D,20200508,000000,171.99,172.207,168.893,170.132,3634434.2856363,0
+MCD.US,D,20200511,000000,168.381,171.676,167.594,169.788,2802938.8679847,0
+MCD.US,D,20200512,000000,170.821,171.401,165.627,165.726,3846103.3779362,0
+MCD.US,D,20200513,000000,165.382,165.755,160.532,162.234,5037607.2682402,0
+MCD.US,D,20200514,000000,159.785,164.919,157.573,164.683,5185929.3640051,0
+MCD.US,D,20200515,000000,162.441,164.004,161.172,163.189,7328381.4395986,0
+MCD.US,D,20200518,000000,169.031,170.053,167.201,168.824,4956846.5581449,0
+MCD.US,D,20200519,000000,169.089,170.348,167.162,168.568,3584535.7149353,0
+MCD.US,D,20200520,000000,170.851,173.289,169.512,172.827,5241782.9834782,0
+MCD.US,D,20200521,000000,172.905,174.134,170.958,173.751,3103919.4575021,0
+MCD.US,D,20200522,000000,173.172,174.007,171.97,173.102,2636647.918378,0
+MCD.US,D,20200526,000000,177.961,179.004,172.955,173.526,4251199.2055152,0
+MCD.US,D,20200527,000000,177.194,177.204,173.928,176.22,4253944.4047102,0
+MCD.US,D,20200528,000000,177.814,178.827,175.286,177.184,3801238.6891665,0
+MCD.US,D,20200529,000000,177.134,178.315,175.512,176.072,6051770.2738073,0
+MCD.US,D,20200601,000000,176.436,177.518,175.403,177.115,2295664.6928873,0
+MCD.US,D,20200602,000000,178.029,178.186,175.866,177.292,3307280.7636457,0
+MCD.US,D,20200603,000000,178.099,183.145,177.755,182.662,4107259.2610579,0
+MCD.US,D,20200604,000000,181.748,183.586,181.088,182.614,3671274.8588331,0
+MCD.US,D,20200605,000000,187.117,189.144,185.475,186.321,5003380.7347214,0
+MCD.US,D,20200608,000000,184.915,191.582,184.875,191.514,4702438.7813407,0
+MCD.US,D,20200609,000000,189.351,190.491,188.072,188.543,3945530.425817,0
+MCD.US,D,20200610,000000,188.189,188.573,184.905,185.032,3661146.090544,0
+MCD.US,D,20200611,000000,180.41,182.307,176.082,177.214,6133152.212313,0
+MCD.US,D,20200612,000000,181.138,181.138,175.256,178.777,4347614.6682051,0
+MCD.US,D,20200615,000000,174.45,179.652,174.017,179.071,4762235.3202502,0
+MCD.US,D,20200616,000000,181.432,182.858,177.214,179.849,5750949.3125393,0
+MCD.US,D,20200617,000000,181.355,182.279,179.948,180.303,3337563.3609878,0
+MCD.US,D,20200618,000000,179.545,180.253,177.568,179.071,3336706.2487947,0
+MCD.US,D,20200619,000000,181.719,181.786,176.269,176.289,6629295.1130451,0
+MCD.US,D,20200622,000000,175.787,177.46,174.715,177.164,3410728.0032365,0
+MCD.US,D,20200623,000000,179.131,179.308,176.072,176.348,3123647.2723097,0
+MCD.US,D,20200624,000000,174.775,175.512,171.362,174.164,4387809.468122,0
+MCD.US,D,20200625,000000,173.416,173.967,170.417,172.718,3328164.6123365,0
+MCD.US,D,20200626,000000,172.354,172.768,169.04,169.846,5404482.8058419,0
+MCD.US,D,20200629,000000,170.644,172.778,169.325,172.758,2774725.3374433,0
+MCD.US,D,20200630,000000,172.865,175.01,171.893,174.331,3347211.2110476,0
+MCD.US,D,20200701,000000,174.765,176.181,173.623,174.508,2321385.1758635,0
+MCD.US,D,20200702,000000,176.712,176.712,172.808,173.426,2846652.6065734,0
+MCD.US,D,20200706,000000,175.787,178.335,174.027,178.128,3355968.3964796,0
+MCD.US,D,20200707,000000,177.076,177.528,175.059,175.61,2539164.8782234,0
+MCD.US,D,20200708,000000,175.306,176.938,174.588,175.64,2937919.2956619,0
+MCD.US,D,20200709,000000,175.984,176.318,172.581,174.204,2469253.8053909,0
+MCD.US,D,20200710,000000,173.683,175.246,172.945,174.705,2872359.8719238,0
+MCD.US,D,20200713,000000,175.403,178.56,174.548,174.745,3409043.2643231,0
+MCD.US,D,20200714,000000,174.902,180.35,174.568,180.233,4379330.8695712,0
+MCD.US,D,20200715,000000,183.232,183.331,179.445,181.215,3952745.2159976,0
+MCD.US,D,20200716,000000,180.617,182.16,179.682,180.43,2233923.1295111,0
+MCD.US,D,20200717,000000,180.834,181.335,179.662,180.961,2087745.3393396,0
+MCD.US,D,20200720,000000,180.41,182.17,179.899,181.078,2282993.0567514,0
+MCD.US,D,20200721,000000,181.756,184.197,181.432,182.377,3709666.9779452,0
+MCD.US,D,20200722,000000,182.604,188.671,182.446,187.698,3687432.8979467,0
+MCD.US,D,20200723,000000,187.551,188.307,185.239,186.685,2859380.1634338,0
+MCD.US,D,20200724,000000,186.065,187.973,184.963,187.796,2328014.3235491,0
+MCD.US,D,20200727,000000,188.102,191.395,187.786,190.176,4805947.0253581,0
+MCD.US,D,20200728,000000,187.678,188.907,184.757,185.446,6403036.8121343,0
+MCD.US,D,20200729,000000,185.504,187.551,184.944,185.416,3537332.5231478,0
+MCD.US,D,20200730,000000,184.285,185.603,182.317,184.668,2863063.8140572,0
+MCD.US,D,20200731,000000,183.479,183.97,181.108,183.606,3381385.8908038,0
+MCD.US,D,20200803,000000,183.646,184.836,182.948,183.714,3326644.5853749,0
+MCD.US,D,20200804,000000,184.236,188.72,183.656,188.396,3915496.9298834,0
+MCD.US,D,20200805,000000,189.007,189.478,187.029,188.298,2414578.5880907,0
+MCD.US,D,20200806,000000,187.855,192.409,187.461,192.006,3343119.8475065,0
+MCD.US,D,20200807,000000,192.183,193.875,192.104,193.353,3153310.6747222,0
+MCD.US,D,20200810,000000,193.117,193.875,191.415,192.901,2945639.4058425,0
+MCD.US,D,20200811,000000,193.727,196.019,193.028,193.727,2622565.0465076,0
+MCD.US,D,20200812,000000,195.478,195.999,194.091,194.691,2293441.0815393,0
+MCD.US,D,20200813,000000,194.642,195.851,194.062,195.143,1899450.0930743,0
+MCD.US,D,20200814,000000,194.632,195.93,193.914,195.645,2180091.8067782,0
+MCD.US,D,20200817,000000,195.557,197.976,195.468,197.189,2771411.7803409,0
+MCD.US,D,20200818,000000,197.759,198.861,195.832,198.763,3091647.4003601,0
+MCD.US,D,20200819,000000,198.674,199.559,197.16,197.986,2868833.8160689,0
+MCD.US,D,20200820,000000,196.687,199.382,196.667,198.349,2206363.3630743,0
+MCD.US,D,20200821,000000,198.428,200.523,197.759,199.943,3687587.442494,0
+MCD.US,D,20200824,000000,200.592,201.772,199.333,200.926,2607277.3372129,0
+MCD.US,D,20200825,000000,202.205,202.412,200.562,200.946,2436403.9384314,0
+MCD.US,D,20200826,000000,200.435,202.619,199.972,202.008,2451641.8274445,0
+MCD.US,D,20200827,000000,202.539,204.202,200.445,200.533,3414481.8089506,0
+MCD.US,D,20200828,000000,201.113,204.802,200.139,203.1,3399380.1631568,0
+MCD.US,D,20200831,000000,202.963,204.349,202.293,202.963,3051773.890423,0
+MCD.US,D,20200901,000000,200.415,203.05,200.179,202.175,3079149.6268399,0
+MCD.US,D,20200902,000000,202.696,206.395,202.175,205.539,4304866.8330369,0
+MCD.US,D,20200903,000000,207.319,207.319,201.418,203.227,3289328.177651,0
+MCD.US,D,20200904,000000,204.644,207.014,200.336,201.261,4028002.3100773,0
+MCD.US,D,20200908,000000,200.73,205.608,200.622,203.021,4321614.5816072,0
+MCD.US,D,20200909,000000,204.359,207.378,203.838,205.047,3380349.8322928,0
+MCD.US,D,20200910,000000,205.057,208.628,205.057,206.503,3498601.8294681,0
+MCD.US,D,20200911,000000,206.926,208.342,205.588,207.221,3804616.3009168,0
+MCD.US,D,20200914,000000,208.854,211.577,208.49,209.65,2676488.8926208,0
+MCD.US,D,20200915,000000,210.802,212.592,210.448,211.371,2778252.4100387,0
+MCD.US,D,20200916,000000,211.186,215.512,210.348,213.693,3644369.8732412,0
+MCD.US,D,20200917,000000,212.639,212.669,209.591,211.567,3552657.8518389,0
+MCD.US,D,20200918,000000,210.663,212.522,209.247,209.375,4062642.6569562,0
+MCD.US,D,20200921,000000,206.405,207.27,202.844,205.706,2979060.680931,0
+MCD.US,D,20200922,000000,205.726,206.228,203.945,205.706,2604782.2561667,0
+MCD.US,D,20200923,000000,206.907,208.824,203.651,204.329,2922213.7060453,0
+MCD.US,D,20200924,000000,204.122,207.605,203.031,205.441,1816883.651953,0
+MCD.US,D,20200925,000000,204.653,208.411,203.09,207.388,2311112.0304315,0
+MCD.US,D,20200928,000000,209.119,211.008,208.194,209.366,2221982.5297533,0
+MCD.US,D,20200929,000000,209.513,210.034,207.673,207.86,1822389.3014496,0
+MCD.US,D,20200930,000000,208.047,211.213,207.605,208.638,3191937.6608766,0
+MCD.US,D,20201001,000000,210.635,211.971,207.024,208.735,2570453.0318632,0
+MCD.US,D,20201002,000000,206.749,212.305,206.366,211.657,4032512.5706805,0
+MCD.US,D,20201005,000000,213.741,215.296,212.936,214.883,3065405.3295369,0
+MCD.US,D,20201006,000000,215.611,217.352,212.552,213.013,2581267.0832105,0
+MCD.US,D,20201007,000000,214.43,217.115,213.988,215.277,2075402.1103666,0
+MCD.US,D,20201008,000000,214.903,215.856,213.19,214.637,3362032.2364791,0
+MCD.US,D,20201009,000000,215.719,215.995,212.081,213.712,3406138.4368786,0
+MCD.US,D,20201012,000000,213.693,215.305,212.081,214.923,2538134.9201551,0
+MCD.US,D,20201013,000000,214.549,217.282,213.801,216.122,2208161.9769172,0
+MCD.US,D,20201014,000000,217.115,218.129,216.122,216.367,1959585.2065513,0
+MCD.US,D,20201015,000000,214.961,218.621,214.44,218.276,2291562.1452015,0
+MCD.US,D,20201016,000000,218.394,220.44,217.833,218.03,2275457.9933312,0
+MCD.US,D,20201019,000000,218.187,219.613,214.038,214.814,2114177.5406256,0
+MCD.US,D,20201020,000000,215.532,218.621,215.227,216.21,1981629.1560869,0
+MCD.US,D,20201021,000000,216.004,218.129,215.985,216.899,1597179.2599352,0
+MCD.US,D,20201022,000000,216.496,218.06,215.65,217.833,2063486.9291199,0
+MCD.US,D,20201023,000000,219.023,219.023,216.535,217.401,2396634.1360195,0
+MCD.US,D,20201026,000000,215.571,216.023,210.044,213.171,2670090.5450156,0
+MCD.US,D,20201027,000000,213.367,214.095,211.707,211.941,1895660.7014448,0
+MCD.US,D,20201028,000000,207.585,209.68,203.858,204.064,3443343.0031539,0
+MCD.US,D,20201029,000000,204.064,206.887,202.519,204.309,2606470.0453014,0
+MCD.US,D,20201030,000000,203.04,204.576,199.52,202.461,3630964.1505057,0
+MCD.US,D,20201102,000000,205.204,205.618,200.366,202.048,3138559.8043811,0
+MCD.US,D,20201103,000000,204.93,207.309,203.375,206.07,2751053.586459,0
+MCD.US,D,20201104,000000,204.359,208.618,202.746,204.232,3535670.152524,0
+MCD.US,D,20201105,000000,205.391,207.408,204.064,205.618,3810444.2571337,0
+MCD.US,D,20201106,000000,205.323,207.123,203.661,205.844,4119794.6539746,0
+MCD.US,D,20201109,000000,215.571,216.574,196.933,202.667,8396403.2198906,0
+MCD.US,D,20201110,000000,205.087,205.313,200.887,202.766,4476955.2366473,0
+MCD.US,D,20201111,000000,204.182,208.411,203.71,207.241,4341914.821284,0
+MCD.US,D,20201112,000000,206.798,207.054,200.455,202.519,4478973.4664258,0
+MCD.US,D,20201113,000000,203.189,203.788,201.851,202.726,3232469.00188,0
+MCD.US,D,20201116,000000,204.85,206.021,203.07,206.002,3894720.8556796,0
+MCD.US,D,20201117,000000,204.94,206.65,203.444,205.333,2570662.4803944,0
+MCD.US,D,20201118,000000,205.421,207.074,204.763,204.87,3256166.1713755,0
+MCD.US,D,20201119,000000,204.202,204.83,202.776,204.466,2988223.5457995,0
+MCD.US,D,20201120,000000,203.788,204.566,203.06,203.514,4137551.009064,0
+MCD.US,D,20201123,000000,204.496,206.837,204.045,206.267,3167921.2348822,0
+MCD.US,D,20201124,000000,208.185,210.309,207.457,208.844,4073662.089873,0
+MCD.US,D,20201125,000000,209.099,209.68,207.152,208.49,1987479.4805936,0
+MCD.US,D,20201127,000000,208.194,209.503,206.897,207.536,1466902.2735454,0
+MCD.US,D,20201130,000000,206.985,208.037,205.037,207.91,3569947.5230651,0
+MCD.US,D,20201201,000000,209.296,209.336,206.08,206.68,4419861.1938341,0
+MCD.US,D,20201202,000000,204.625,205.008,199.972,201.624,6508738.1652864,0
+MCD.US,D,20201203,000000,201.704,203.897,201.34,202.255,3903513.627027,0
+MCD.US,D,20201204,000000,202.332,204.045,200.897,201.507,3295396.0846123,0
+MCD.US,D,20201207,000000,199.392,199.952,197.15,199.737,4000576.7533788,0
+MCD.US,D,20201208,000000,197.504,199.943,197.366,199.264,2831841.7485462,0
+MCD.US,D,20201209,000000,200.316,200.356,198.251,199.53,3148850.2344006,0
+MCD.US,D,20201210,000000,199.363,199.608,197.995,198.92,3091785.6770603,0
+MCD.US,D,20201211,000000,198.389,199.785,197.681,198.664,2897733.6464091,0
+MCD.US,D,20201214,000000,201.497,205.343,200.996,202.628,4962304.4208408,0
+MCD.US,D,20201215,000000,203.887,206.739,203.424,205.461,3973320.9923343,0
+MCD.US,D,20201216,000000,205.481,207.979,204.289,204.428,2804833.0554293,0
+MCD.US,D,20201217,000000,205.952,206.336,204.172,204.87,2676017.1250554,0
+MCD.US,D,20201218,000000,205.726,207.349,204.448,205.658,8292252.3959135,0
+MCD.US,D,20201221,000000,201.388,203.237,198.9,202.402,4541388.1119749,0
+MCD.US,D,20201222,000000,201.959,203.581,201.153,202.628,2900759.4659662,0
+MCD.US,D,20201223,000000,203.002,204.084,202.5,202.726,1734745.258558,0
+MCD.US,D,20201224,000000,202.825,203.424,201.901,202.136,1095637.4674531,0
+MCD.US,D,20201228,000000,203.671,205.481,202.893,204.644,2666912.214392,0
+MCD.US,D,20201229,000000,205.244,206.326,203.15,203.394,1742023.086646,0
+MCD.US,D,20201230,000000,203.641,204.025,202.028,202.303,1939957.0323071,0
+MCD.US,D,20201231,000000,202.008,205.529,201.547,205.185,2730508.3123356,0
+MCD.US,D,20210104,000000,205.097,205.323,199.097,201.006,4241169.0610491,0
+MCD.US,D,20210105,000000,200.966,202.657,200.445,202.225,2694062.2344304,0
+MCD.US,D,20210106,000000,202.048,202.432,199.874,201.762,3224662.4687618,0
+MCD.US,D,20210107,000000,203.887,203.887,201.34,202.686,3285934.2980536,0
+MCD.US,D,20210108,000000,203.581,206.66,202.933,206.414,2760033.4380479,0
+MCD.US,D,20210111,000000,205.667,206.66,203.788,204.85,2662507.6947947,0
+MCD.US,D,20210112,000000,204.319,204.94,201.704,202.332,3087167.64197,0
+MCD.US,D,20210113,000000,201.674,203.798,201.664,202.796,2164740.0428355,0
+MCD.US,D,20210114,000000,202.806,203.356,198.89,199.363,3834672.1651403,0
+MCD.US,D,20210115,000000,198.861,201.467,198.34,200.71,3758343.4266342,0
+MCD.US,D,20210119,000000,201.447,201.762,198.782,199.933,3484200.7178393,0
+MCD.US,D,20210120,000000,200.936,205.017,200.455,204.261,4264513.4216109,0
+MCD.US,D,20210121,000000,204.683,206.503,203.985,204.172,2798897.3247254,0
+MCD.US,D,20210122,000000,203.198,204.763,201.929,204.045,2297090.1629878,0
+MCD.US,D,20210125,000000,202.923,204.673,201.34,204.005,2735182.2681501,0
+MCD.US,D,20210126,000000,203.198,206.06,202.873,205.942,3041009.6593574,0
+MCD.US,D,20210127,000000,203.09,203.818,197.926,197.926,5714290.7358819,0
+MCD.US,D,20210128,000000,199.49,201.143,196.146,197.769,5649012.9492462,0
+MCD.US,D,20210129,000000,196.126,200.238,194.219,198.743,5441652.8029419,0
+MCD.US,D,20210201,000000,199.353,200.513,197.553,198.822,2941303.0078548,0
+MCD.US,D,20210202,000000,198.969,203.317,198.556,200.572,2913614.1153818,0
+MCD.US,D,20210203,000000,199.225,200.789,198.822,199.569,3159068.4758487,0
+MCD.US,D,20210204,000000,200.799,202.815,199.53,201.792,2904874.2145375,0
+MCD.US,D,20210205,000000,203.277,204.802,202.716,203.267,2719321.1172457,0
+MCD.US,D,20210208,000000,203.217,203.671,200.759,202.313,2819802.5249656,0
+MCD.US,D,20210209,000000,202.776,206.71,202.48,206.523,3186869.2097703,0
+MCD.US,D,20210210,000000,207.378,207.782,204.438,205.008,3306415.5175291,0
+MCD.US,D,20210211,000000,205.146,205.401,203.1,204.89,2701993.8266232,0
+MCD.US,D,20210212,000000,204.625,205.304,203.671,204.526,2908722.5771125,0
+MCD.US,D,20210216,000000,204.979,207.438,204.458,205.618,3025599.9412095,0
+MCD.US,D,20210217,000000,204.586,205.49,203.317,204.094,3456193.5856078,0
+MCD.US,D,20210218,000000,203.955,206.405,203.337,205.982,2291344.5627468,0
+MCD.US,D,20210219,000000,205.854,206.277,202.677,202.943,3327325.8014713,0
+MCD.US,D,20210222,000000,202.245,203.681,200.513,202.766,3044393.3715503,0
+MCD.US,D,20210223,000000,205.107,206.247,201.211,202.068,3391594.9815878,0
+MCD.US,D,20210224,000000,201.605,204.723,201.201,203.935,3019376.4729604,0
+MCD.US,D,20210225,000000,203.385,203.601,200.562,201.714,3274833.5259014,0
+MCD.US,D,20210226,000000,202.756,203.611,198.33,198.33,5544167.6915469,0
+MCD.US,D,20210301,000000,199.49,202.402,199.49,200.356,2939337.6485793,0
+MCD.US,D,20210302,000000,200.12,201.949,198.379,200.749,3135444.511665,0
+MCD.US,D,20210303,000000,199.648,201.064,197.818,198.015,3626126.49948,0
+MCD.US,D,20210304,000000,198.349,199.618,195.045,197.071,4080918.5664117,0
+MCD.US,D,20210305,000000,197.946,200.336,195.261,199.51,3750398.6168158,0
+MCD.US,D,20210308,000000,199.825,202.599,199.284,201.183,3281551.1300056,0
+MCD.US,D,20210309,000000,202.638,203.189,200.385,200.642,3790419.554117,0
+MCD.US,D,20210310,000000,200.799,205.539,200.346,205.224,3583042.1232252,0
+MCD.US,D,20210311,000000,206.562,207.074,203.474,203.553,3760627.0256682,0
+MCD.US,D,20210312,000000,204.005,206.109,203.404,204.281,2929256.6670911,0
+MCD.US,D,20210315,000000,205.549,212.188,205.411,212.098,5699564.2673114,0
+MCD.US,D,20210316,000000,211.253,212.906,208.932,211.52,3724648.6483668,0
+MCD.US,D,20210317,000000,216.053,216.367,211.667,215.611,5447171.6700644,0
+MCD.US,D,20210318,000000,215.197,216.801,213.013,214.45,3383119.4332584,0
+MCD.US,D,20210319,000000,214.322,216.643,212.621,214.008,8023599.0687682,0
+MCD.US,D,20210322,000000,214.913,218.306,214.215,216.535,4386990.9920657,0
+MCD.US,D,20210323,000000,215.473,217.823,215.267,215.866,2904141.1446783,0
+MCD.US,D,20210324,000000,216.771,218.404,215.551,215.561,2538741.9141992,0
+MCD.US,D,20210325,000000,216.604,216.771,214.008,215.699,3377856.7847277,0
+MCD.US,D,20210326,000000,215.699,216.731,213.988,216.663,3391837.9825537,0
+MCD.US,D,20210329,000000,216.309,219.229,215.798,218.728,3763995.4867546,0
+MCD.US,D,20210330,000000,217.558,218.404,215.719,216.447,2514341.1603176,0
+MCD.US,D,20210331,000000,215.522,217.903,215.512,215.641,3704510.0704203,0
+MCD.US,D,20210401,000000,216.152,217.646,214.814,216.663,2537472.0053865,0
+MCD.US,D,20210405,000000,218.01,220.804,217.616,220.164,2979375.8704682,0
+MCD.US,D,20210406,000000,221,223.459,220.047,223.125,3358232.6774452,0
+MCD.US,D,20210407,000000,222.899,223.981,222.475,223.784,2651880.7236888,0
+MCD.US,D,20210408,000000,223.784,223.971,220.508,221.522,2881541.0381204,0
+MCD.US,D,20210409,000000,221.463,222.829,220.184,222.702,2836589.9264132,0
+MCD.US,D,20210412,000000,222.702,223.567,221.747,222.201,2383086.069622,0
+MCD.US,D,20210413,000000,221.699,222.879,220.981,222.555,2672356.859462,0
+MCD.US,D,20210414,000000,222.455,222.525,220.892,221.57,2213094.1848042,0
+MCD.US,D,20210415,000000,221.099,222.594,220.508,222.515,2144413.3679073,0
+MCD.US,D,20210416,000000,224.797,225.377,223.499,224.246,2800478.3561136,0
+MCD.US,D,20210419,000000,224.285,224.443,222.073,223.026,2343711.7792422,0
+MCD.US,D,20210420,000000,222.475,224.374,222.318,224.177,1959978.6851025,0
+MCD.US,D,20210421,000000,224.452,224.993,223.066,223.45,2147230.7556737,0
+MCD.US,D,20210422,000000,224,225.161,223.154,224.128,1912171.549492,0
+MCD.US,D,20210423,000000,224.934,226.321,224.266,225.682,2222114.7060108,0
+MCD.US,D,20210426,000000,225.879,226.43,223.125,223.499,2588532.7104133,0
+MCD.US,D,20210427,000000,223.744,226.705,223.597,226.076,2727282.1949112,0
+MCD.US,D,20210428,000000,226.282,226.528,223.45,223.597,2886408.174619,0
+MCD.US,D,20210429,000000,225.111,226.852,223.794,226.292,3270681.1579339,0
+MCD.US,D,20210430,000000,225.121,227.325,225.003,227.128,2744655.2388537,0
+MCD.US,D,20210503,000000,228.958,229.144,226.459,226.636,2555072.7991881,0
+MCD.US,D,20210504,000000,225.731,227.177,224.403,224.993,2629616.141477,0
+MCD.US,D,20210505,000000,225.239,226.43,223.695,226.134,1584118.2122097,0
+MCD.US,D,20210506,000000,226.617,226.715,224.335,225.957,1904931.3408003,0
+MCD.US,D,20210507,000000,226.095,226.784,225.111,225.938,1462257.8032037,0
+MCD.US,D,20210510,000000,226.193,228.898,226.193,228.121,2111528.9317726,0
+MCD.US,D,20210511,000000,228.721,228.781,223.39,224.993,3148214.771624,0
+MCD.US,D,20210512,000000,223.312,224.718,218.945,219.299,3324237.9607472,0
+MCD.US,D,20210513,000000,219.359,222.318,219.239,221.059,2930651.6349783,0
+MCD.US,D,20210514,000000,221.954,223.813,221.727,222.938,2019699.9852193,0
+MCD.US,D,20210517,000000,222.053,223.489,221.522,222.899,1695199.1390434,0
+MCD.US,D,20210518,000000,223.105,224.413,222.869,223.145,3028031.9843482,0
+MCD.US,D,20210519,000000,221.503,221.876,219.536,221.423,3084153.0065578,0
+MCD.US,D,20210520,000000,221.964,225.141,221.817,223.37,1964977.9978587,0
+MCD.US,D,20210521,000000,223.607,224.551,221.57,222.475,2703783.2898021,0
+MCD.US,D,20210524,000000,222.742,223.823,222.259,223.125,1895299.7585877,0
+MCD.US,D,20210525,000000,223.36,223.941,221.954,223.331,2787721.3137805,0
+MCD.US,D,20210526,000000,224.934,224.934,223.351,223.538,1625994.7008186,0
+MCD.US,D,20210527,000000,224.177,226.174,223.587,225.957,5449722.6718349,0
+MCD.US,D,20210528,000000,226.498,226.764,224.876,226.263,2949844.6443131,0
+MCD.US,D,20210601,000000,228.288,228.298,225.151,225.633,2661341.4935071,0
+MCD.US,D,20210602,000000,226.341,226.695,225.22,226.164,3278933.0233659,0
+MCD.US,D,20210603,000000,224.984,225.171,222.652,224.876,3358953.546419,0
+MCD.US,D,20210604,000000,225.829,226.183,224.502,225.77,1669878.2350613,0
+MCD.US,D,20210607,000000,226.37,226.44,223.627,224.138,1940321.0253855,0
+MCD.US,D,20210608,000000,223.951,226.351,223.794,225.053,2177451.3318488,0
+MCD.US,D,20210609,000000,225.387,226.685,223.902,223.921,2049080.7337889,0
+MCD.US,D,20210610,000000,224.482,227.236,224.374,226.941,2619459.921196,0
+MCD.US,D,20210611,000000,227.335,229.763,227.059,229.203,2743721.8711275,0
+MCD.US,D,20210614,000000,229.449,230.02,227.158,229.252,1898744.4752071,0
+MCD.US,D,20210615,000000,229.783,230.059,227.983,228.642,2014251.2731875,0
+MCD.US,D,20210616,000000,229.479,229.547,226.164,227.904,3051291.9554532,0
+MCD.US,D,20210617,000000,227.413,228.564,225.672,226.253,1959602.4911387,0
+MCD.US,D,20210618,000000,223.921,225.298,221.363,222.131,4556781.5622759,0
+MCD.US,D,20210621,000000,223.115,225.613,221.984,225.308,2266998.7128489,0
+MCD.US,D,20210622,000000,225.879,227.196,224.856,226.253,1817682.8099409,0
+MCD.US,D,20210623,000000,225.692,226.804,225.111,225.633,1758854.2079326,0
+MCD.US,D,20210624,000000,226.469,227.482,225.151,225.721,1902090.5680037,0
+MCD.US,D,20210625,000000,225.151,225.8,224.767,224.846,3101222.045108,0
+MCD.US,D,20210628,000000,225.082,225.161,222.515,223.557,2999837.7718752,0
+MCD.US,D,20210629,000000,223.981,224.158,222.555,222.859,1997301.1932691,0
+MCD.US,D,20210630,000000,223.39,224.679,223.086,223.459,2533384.7088072,0
+MCD.US,D,20210701,000000,223.862,224.826,223.223,224.699,2284955.3658055,0
+MCD.US,D,20210702,000000,225.475,226.478,224.866,226.016,1913974.2302968,0
+MCD.US,D,20210706,000000,226.046,226.272,223.469,225.161,1822111.7313087,0
+MCD.US,D,20210707,000000,224.364,227.325,224.168,226.981,2139149.702636,0
+MCD.US,D,20210708,000000,225.357,226.213,224.384,225.249,1997793.2956433,0
+MCD.US,D,20210709,000000,226.44,228.524,225.456,227.993,2647012.5704497,0
+MCD.US,D,20210712,000000,226.941,228.534,226.852,227.934,2231403.6466943,0
+MCD.US,D,20210713,000000,227.983,229.734,227.522,228.475,1948079.7717029,0
+MCD.US,D,20210714,000000,229.302,231.259,228.928,229.399,2060553.632943,0
+MCD.US,D,20210715,000000,228.878,229.656,227.255,229.154,2238946.8440379,0
+MCD.US,D,20210716,000000,230.039,230.127,226.734,227.098,1737851.4006101,0
+MCD.US,D,20210719,000000,224.934,225.702,219.043,221.787,3902168.4794215,0
+MCD.US,D,20210720,000000,223.135,227.846,222.712,226.636,3385994.7752301,0
+MCD.US,D,20210721,000000,228.288,230.344,227.55,228.24,2219385.774663,0
+MCD.US,D,20210722,000000,227.973,231.879,227.492,230.885,2623842.0725035,0
+MCD.US,D,20210723,000000,232.301,237.062,231.79,235.045,4131084.5398491,0
+MCD.US,D,20210726,000000,234.111,236.599,233.727,236.029,2727349.2997804,0
+MCD.US,D,20210727,000000,236.206,238.999,236.097,238.32,3240844.9096461,0
+MCD.US,D,20210728,000000,234.593,235.852,231.543,233.894,5115313.690046,0
+MCD.US,D,20210729,000000,235.389,237.209,235.055,236.059,2658979.6054589,0
+MCD.US,D,20210730,000000,235.9,237.406,234.307,234.8,2415583.127648,0
+MCD.US,D,20210802,000000,236.274,236.698,231.879,232.271,2784655.8413461,0
+MCD.US,D,20210803,000000,231.75,232.124,227.58,229.222,3411222.1390916,0
+MCD.US,D,20210804,000000,228.741,228.888,225.446,227.177,2316084.9079362,0
+MCD.US,D,20210805,000000,228.053,229.085,226.705,228.711,2305690.7703917,0
+MCD.US,D,20210806,000000,228.958,229.409,227.993,228.554,1611290.6005379,0
+MCD.US,D,20210809,000000,228.101,228.377,226.4,227.029,2163612.4776847,0
+MCD.US,D,20210810,000000,227.432,227.432,225.623,225.839,2096150.7325785,0
+MCD.US,D,20210811,000000,226.557,228.25,226.134,227.876,2035499.1149567,0
+MCD.US,D,20210812,000000,228.308,229.036,227.383,228.958,1541260.5690737,0
+MCD.US,D,20210813,000000,229.065,231.209,228.564,231.032,1756934.6019771,0
+MCD.US,D,20210816,000000,231.209,233.196,230.777,233.118,2248720.7699125,0
+MCD.US,D,20210817,000000,232.508,232.989,230.442,232.448,1707658.2764269,0
+MCD.US,D,20210818,000000,231.632,231.947,230.029,230.314,2290422.3791653,0
+MCD.US,D,20210819,000000,228.958,230.354,228.377,229.498,1504468.7994182,0
+MCD.US,D,20210820,000000,229.232,231.583,228.613,230.718,2056908.6184563,0
+MCD.US,D,20210823,000000,231.652,232.243,230.236,231.849,2157205.996156,0
+MCD.US,D,20210824,000000,232.547,232.547,230.551,230.658,1744547.6531649,0
+MCD.US,D,20210825,000000,230.177,231.79,230.088,231.042,1724369.4223414,0
+MCD.US,D,20210826,000000,231.002,231.121,228.23,229.222,2075725.4338273,0
+MCD.US,D,20210827,000000,229.695,230.6,228.662,229.744,1844147.5469211,0
+MCD.US,D,20210830,000000,229.606,230.01,228.17,228.878,2321242.8322014,0
+MCD.US,D,20210831,000000,229.312,231.239,228.268,230.974,3020815.1606867,0
+MCD.US,D,20210901,000000,231.386,232.508,230.728,231.652,2258904.4421854,0
+MCD.US,D,20210902,000000,232.665,233.402,231.879,233.324,2200317.8244026,0
+MCD.US,D,20210903,000000,231.889,233.108,231.022,232.301,1376876.0077968,0
+MCD.US,D,20210907,000000,232.094,232.094,229.508,229.744,1871198.9431365,0
+MCD.US,D,20210908,000000,230.334,232.921,229.557,232.104,2794666.6677438,0
+MCD.US,D,20210909,000000,231.917,234.838,231.278,232.094,3076449.1642243,0
+MCD.US,D,20210910,000000,233.766,234.731,232.508,232.645,2092315.5876291,0
+MCD.US,D,20210913,000000,234.258,235.202,233.295,234.622,2359198.7696638,0
+MCD.US,D,20210914,000000,235.134,235.636,232.961,234.544,2070309.2574897,0
+MCD.US,D,20210915,000000,233.904,234.681,231.682,234.396,2577560.0475569,0
+MCD.US,D,20210916,000000,233.737,236.944,233.402,236.57,3506401.2454033,0
+MCD.US,D,20210917,000000,237.189,237.947,235.282,235.872,4890351.7331996,0
+MCD.US,D,20210920,000000,233.334,235.359,230.187,232.557,4677624.2140989,0
+MCD.US,D,20210921,000000,233.452,235.733,232.862,233.934,2064655.1638883,0
+MCD.US,D,20210922,000000,235.202,239.147,234.868,236.491,3456310.5107586,0
+MCD.US,D,20210923,000000,237.091,239.235,236.885,238.094,3024218.190948,0
+MCD.US,D,20210924,000000,239.904,240.632,238.547,239.688,2579334.2596292,0
+MCD.US,D,20210927,000000,239.284,242.106,238.576,241.331,2532403.5542801,0
+MCD.US,D,20210928,000000,240.543,240.947,236.274,237.121,3092139.5027344,0
+MCD.US,D,20210929,000000,237.71,239.009,236.511,237.612,1767391.7774291,0
+MCD.US,D,20210930,000000,238.084,238.724,234.249,234.524,3225301.9985002,0
+MCD.US,D,20211001,000000,236.432,238.006,233.698,236.294,2134351.7044874,0
+MCD.US,D,20211004,000000,235.459,238.124,235.262,236.441,2299280.2219012,0
+MCD.US,D,20211005,000000,237.308,240.14,236.373,238.527,2532395.4203566,0
+MCD.US,D,20211006,000000,237.878,240.416,236.383,240.356,2167079.562594,0
+MCD.US,D,20211007,000000,241.231,243.121,240.917,241.536,2491903.7322305,0
+MCD.US,D,20211008,000000,242.451,242.814,240.366,240.937,1735011.6445539,0
+MCD.US,D,20211011,000000,241.331,242.343,239.717,239.845,1546186.676518,0
+MCD.US,D,20211012,000000,240.967,241.812,237.514,237.839,2412837.928453,0
+MCD.US,D,20211013,000000,236.628,237.219,233.353,236.029,3305006.3152756,0
+MCD.US,D,20211014,000000,236.245,238.724,235.439,237.868,2583012.8265505,0
+MCD.US,D,20211015,000000,238.547,239.648,235.389,235.636,2636747.5589413,0
+MCD.US,D,20211018,000000,235.803,236.805,234.544,235.645,2554611.1990272,0
+MCD.US,D,20211019,000000,236.58,237.278,234.937,236.137,2129736.7196185,0
+MCD.US,D,20211020,000000,233.836,236.029,232.754,233.176,3125509.9408006,0
+MCD.US,D,20211021,000000,233.619,235.311,232.774,234.809,2778207.6734592,0
+MCD.US,D,20211022,000000,234.14,235.626,231.505,231.937,3375811.1029571,0
+MCD.US,D,20211025,000000,232.694,232.714,230.049,230.855,3267740.7445739,0
+MCD.US,D,20211026,000000,230.984,231.897,229.695,229.97,3152443.3951247,0
+MCD.US,D,20211027,000000,234.465,237.937,232.331,236.097,5396745.4110738,0
+MCD.US,D,20211028,000000,236.757,239.363,235.91,238.802,3545263.0985998,0
+MCD.US,D,20211029,000000,236.363,239.373,235.852,238.852,4450969.3844156,0
+MCD.US,D,20211101,000000,239.087,244.821,238.645,243.739,4581620.5312882,0
+MCD.US,D,20211102,000000,244.881,245.333,241.389,242.441,2697983.8023175,0
+MCD.US,D,20211103,000000,241.221,244.27,241.144,243.562,2466572.6608439,0
+MCD.US,D,20211104,000000,244.27,247.241,243.365,246.542,2787402.0572816,0
+MCD.US,D,20211105,000000,247.743,250.496,247.674,247.763,3314773.1239672,0
+MCD.US,D,20211108,000000,247.831,248.667,245.048,246.188,2540626.9509799,0
+MCD.US,D,20211109,000000,246.011,246.759,243.612,245.756,2322350.0625435,0
+MCD.US,D,20211110,000000,243.966,246.789,243.966,246.218,1844893.8344058,0
+MCD.US,D,20211111,000000,246.415,246.415,242.46,243.327,1686638.1845168,0
+MCD.US,D,20211112,000000,243.317,244.163,242.097,243.829,1670952.929709,0
+MCD.US,D,20211115,000000,243.829,246.828,243.829,246.041,1757184.7201259,0
+MCD.US,D,20211116,000000,246.582,247.251,245.49,245.569,2257076.3428697,0
+MCD.US,D,20211117,000000,245.52,246.425,243.681,245.796,1451653.2003875,0
+MCD.US,D,20211118,000000,246.247,246.572,244.232,246.562,1800336.2012499,0
+MCD.US,D,20211119,000000,246.375,246.405,243.395,245.068,2820394.2679031,0
+MCD.US,D,20211122,000000,245.776,248.471,245.323,246.562,2507200.5921893,0
+MCD.US,D,20211123,000000,247.861,248.805,246.14,248.667,2848351.579853,0
+MCD.US,D,20211124,000000,247.556,250.753,247.113,250.093,2717020.2336242,0
+MCD.US,D,20211126,000000,245.619,246.247,241.488,243.178,2645476.2756409,0
+MCD.US,D,20211129,000000,244.969,245.432,243.011,243.465,2143116.0071026,0
+MCD.US,D,20211130,000000,241.959,242.47,238.606,239.245,3921977.6334645,0
+MCD.US,D,20211201,000000,240.376,245.402,238.763,238.832,3348866.4644881,0
+MCD.US,D,20211202,000000,240.278,244.861,239.628,243.345,3364149.0900806,0
+MCD.US,D,20211203,000000,244.841,245.185,242.146,243.868,3302194.0112114,0
+MCD.US,D,20211206,000000,246.868,251.304,246.838,250.182,3697918.5421312,0
+MCD.US,D,20211207,000000,251.324,254.677,250.83,254.214,2654488.662924,0
+MCD.US,D,20211208,000000,254.303,257.056,253.418,253.889,3530443.0899086,0
+MCD.US,D,20211209,000000,253.812,257.332,252.7,256.595,3021327.5978698,0
+MCD.US,D,20211210,000000,258.099,259.457,256.683,259.161,2586477.8779788,0
+MCD.US,D,20211213,000000,258.434,260.037,256.654,257.323,2943307.0032672,0
+MCD.US,D,20211214,000000,257.243,257.814,256.014,256.772,3778319.3261098,0
+MCD.US,D,20211215,000000,256.418,259.851,255.68,258.729,2700981.1531423,0
+MCD.US,D,20211216,000000,259.741,261.04,258.305,259.731,2400329.9875283,0
+MCD.US,D,20211217,000000,258.218,259.043,255.168,255.965,6100831.0503835,0
+MCD.US,D,20211220,000000,253.939,256.221,252.769,255.994,2887793.9918424,0
+MCD.US,D,20211221,000000,258.502,260.646,257.647,258.601,2915698.4332892,0
+MCD.US,D,20211222,000000,258.532,259.624,258.286,259.133,1835361.8927566,0
+MCD.US,D,20211223,000000,260.095,261.512,259.634,260.125,1543690.5787315,0
+MCD.US,D,20211227,000000,260.636,262.388,260.175,262.368,1519288.8081094,0
+MCD.US,D,20211228,000000,261.718,263.322,261.394,262.014,1333177.5203148,0
+MCD.US,D,20211229,000000,262.565,263.814,262.082,262.603,1348365.5890462,0
+MCD.US,D,20211230,000000,263.106,263.361,260.853,261.354,1752955.0798847,0
+MCD.US,D,20211231,000000,262.132,263.224,261.354,262.201,1553185.9177249,0
+MCD.US,D,20220103,000000,263.587,264.797,259.741,262.693,2812516.562954,0
+MCD.US,D,20220104,000000,263.597,265.21,262.398,262.623,2562144.2289663,0
+MCD.US,D,20220105,000000,263.401,264.355,261.05,261.335,2528430.1326306,0
+MCD.US,D,20220106,000000,262.249,264.827,261.935,263.784,2973709.5759816,0
+MCD.US,D,20220107,000000,262.673,264.256,261.148,261.207,2258563.8341373,0
+MCD.US,D,20220110,000000,260.873,260.873,256.27,258.62,3192459.2487237,0
+MCD.US,D,20220111,000000,257.716,258.168,254.617,256.378,3277969.1534263,0
+MCD.US,D,20220112,000000,257.597,258.168,254.578,255.208,3112127.6030952,0
+MCD.US,D,20220113,000000,255.68,258.07,254.884,255.68,2424357.5976675,0
+MCD.US,D,20220114,000000,255.424,255.512,251.528,252.06,3537553.1558238,0
+MCD.US,D,20220118,000000,251.334,251.471,248.736,250.86,3145496.0076805,0
+MCD.US,D,20220119,000000,251.912,252.296,249.494,249.631,2356313.2602877,0
+MCD.US,D,20220120,000000,250.997,252.453,247.359,247.586,2660470.1469479,0
+MCD.US,D,20220121,000000,248.471,252.797,248.127,249.012,3822034.0814389,0
+MCD.US,D,20220124,000000,246.848,248.352,242.343,248.058,5270653.3283456,0
+MCD.US,D,20220125,000000,245.333,246.995,241.655,245.185,3996118.3465381,0
+MCD.US,D,20220126,000000,247.457,248.638,242.432,244.38,3924973.9675488,0
+MCD.US,D,20220127,000000,244.133,246.936,239.875,243.288,5317539.2971151,0
+MCD.US,D,20220128,000000,244.527,250.733,241.743,250.476,3919092.1240883,0
+MCD.US,D,20220131,000000,249.434,253.812,248.863,253.762,3245257.563167,0
+MCD.US,D,20220201,000000,254.057,254.204,249.985,253.319,2552460.7929912,0
+MCD.US,D,20220202,000000,253.161,256.86,252.827,256.535,2424572.1299009,0
+MCD.US,D,20220203,000000,256.26,257.047,254.372,254.932,2292617.5217809,0
+MCD.US,D,20220204,000000,254.176,255.994,252.139,254.362,2034243.4405101,0
+MCD.US,D,20220207,000000,255.286,255.847,253.496,254.156,2003218.6226449,0
+MCD.US,D,20220208,000000,254.794,256.634,253.428,254.381,2985470.2126809,0
+MCD.US,D,20220209,000000,256.25,257.126,253.722,254.166,2432633.8648702,0
+MCD.US,D,20220210,000000,252.927,254.735,250.359,251.244,3319478.5987354,0
+MCD.US,D,20220211,000000,251.244,253.094,249.15,249.571,3673180.2304225,0
+MCD.US,D,20220214,000000,250.299,250.633,246.16,247.841,2889123.8883412,0
+MCD.US,D,20220215,000000,249.237,251.294,248.008,248.254,2220402.5151055,0
+MCD.US,D,20220216,000000,248.215,249.022,245.697,247.546,3007696.158756,0
+MCD.US,D,20220217,000000,245.973,247.339,244.527,245.432,2895310.7539344,0
+MCD.US,D,20220218,000000,244.861,246.759,244.537,245.107,2876533.5914406,0
+MCD.US,D,20220222,000000,244.537,249.12,244.133,247.162,4069663.2497122,0
+MCD.US,D,20220223,000000,247.978,248.294,241.665,242.363,3575694.1400466,0
+MCD.US,D,20220224,000000,237.612,240.199,234.357,239.658,4964762.8992309,0
+MCD.US,D,20220225,000000,240.613,244.064,238.291,243.986,4651645.4790503,0
+MCD.US,D,20220228,000000,240.416,241.675,238.37,240.74,4484261.5334678,0
+MCD.US,D,20220301,000000,238.311,239.587,234.377,235.685,3976116.0118111,0
+MCD.US,D,20220302,000000,236.885,238.743,235.665,236.973,4557173.0073462,0
+MCD.US,D,20220303,000000,237.042,238.347,231.8,232.754,4786156.1726431,0
+MCD.US,D,20220304,000000,230.757,232.502,227.827,231.927,4256577.7624565,0
+MCD.US,D,20220307,000000,230.452,230.452,220.498,220.636,5515862.6543657,0
+MCD.US,D,20220308,000000,220.636,225.954,218.541,219.122,5346798.0368315,0
+MCD.US,D,20220309,000000,223.056,223.508,218.354,218.808,5724712.3254183,0
+MCD.US,D,20220310,000000,216.574,218.394,214.091,218.344,5536088.67199,0
+MCD.US,D,20220311,000000,221.039,225.338,220.503,223.135,6228896.6263108,0
+MCD.US,D,20220314,000000,223.046,224.679,219.486,222.455,4510550.3743513,0
+MCD.US,D,20220315,000000,224.226,230.703,224.226,228.741,5172592.7796196,0
+MCD.US,D,20220316,000000,231.002,234.288,230.501,234.219,4243084.6000429,0
+MCD.US,D,20220317,000000,232.547,233.56,230.678,233.56,3815770.9603124,0
+MCD.US,D,20220318,000000,233.324,235.252,232.104,234.986,5425826.2212126,0
+MCD.US,D,20220321,000000,235.636,236.137,230.216,231.446,3766026.9341588,0
+MCD.US,D,20220322,000000,233.138,234.514,232.577,234.2,2987327.7974696,0
+MCD.US,D,20220323,000000,233.225,234.091,232.066,232.233,2237431.9007784,0
+MCD.US,D,20220324,000000,233.649,237.071,232.577,236.304,2376794.4797633,0
+MCD.US,D,20220325,000000,236.58,237.868,235.488,237.603,2170765.2466983,0
+MCD.US,D,20220328,000000,237.927,238.95,235.91,238.94,2075963.3510909,0
+MCD.US,D,20220329,000000,242.293,244.557,240.74,244.083,2702085.3332629,0
+MCD.US,D,20220330,000000,243.435,246.375,243.435,244.93,2264546.3349013,0
+MCD.US,D,20220331,000000,245.609,247.212,243.208,243.208,3867125.5033272,0
+MCD.US,D,20220401,000000,244.035,245.323,242.126,245.146,2057022.4933858,0
+MCD.US,D,20220404,000000,242.727,243.193,238.389,242.767,2543421.9704565,0
+MCD.US,D,20220405,000000,242.049,245.628,241.389,244.418,2574906.3550017,0
+MCD.US,D,20220406,000000,243.562,248.225,241.929,247.32,2934310.8838313,0
+MCD.US,D,20220407,000000,246.661,251.269,245.432,250.172,4109459.4873757,0
+MCD.US,D,20220408,000000,248.873,250.87,246.789,247.32,2593799.4259059,0
+MCD.US,D,20220411,000000,247.113,248.774,245.815,246.327,2365609.3181543,0
+MCD.US,D,20220412,000000,246.602,248.136,244.704,245.068,2770702.095512,0
+MCD.US,D,20220413,000000,245.255,247.517,244.92,247.192,2169572.6101592,0
+MCD.US,D,20220414,000000,247.192,249.553,246.307,246.385,2141137.4302013,0
+MCD.US,D,20220418,000000,245.52,248.332,245.028,246.926,1450499.1999851,0
+MCD.US,D,20220419,000000,245.923,251.74,245.923,251.194,2363417.2257601,0
+MCD.US,D,20220420,000000,251.785,253.545,250.625,251.638,2316920.6685801,0
+MCD.US,D,20220421,000000,253.408,255.331,250.683,251.047,2518570.8005587,0
+MCD.US,D,20220422,000000,250.802,250.802,245.825,246.051,2687838.7661814,0
+MCD.US,D,20220425,000000,245.342,248.963,243.849,248.716,2565207.6679199,0
+MCD.US,D,20220426,000000,246.011,248.254,244.241,244.487,2997907.9985151,0
+MCD.US,D,20220427,000000,243.896,246.833,242.982,243.071,2751849.6942256,0
+MCD.US,D,20220428,000000,245.825,252.159,243.996,250.005,3608910.0335656,0
+MCD.US,D,20220429,000000,250.093,250.653,244.704,245.058,3444934.2019466,0
+MCD.US,D,20220502,000000,246.729,247.408,238.268,242.58,3475886.8312402,0
+MCD.US,D,20220503,000000,243.317,243.759,238.291,241.822,2604975.4368508,0
+MCD.US,D,20220504,000000,242.106,250.586,242.106,250.132,3344340.9527781,0
+MCD.US,D,20220505,000000,248.726,250.299,242.717,244.821,2974853.4089795,0
+MCD.US,D,20220506,000000,244.103,248.294,243.622,246.651,3014314.1222968,0
+MCD.US,D,20220509,000000,242.934,245.786,242.727,243.415,2967725.0417364,0
+MCD.US,D,20220510,000000,244.891,246.749,240.897,241.635,3122210.6180643,0
+MCD.US,D,20220511,000000,241.231,242.727,239.209,240.406,2880699.177034,0
+MCD.US,D,20220512,000000,241.281,242.323,237.15,240.169,2908877.1216598,0
+MCD.US,D,20220513,000000,243.081,243.111,238.291,241.005,3309932.42272,0
+MCD.US,D,20220516,000000,240.76,241.433,236.767,240.022,2183070.8562749,0
+MCD.US,D,20220517,000000,241.949,242.934,235.518,237.652,3258769.0269085,0
+MCD.US,D,20220518,000000,235.518,236.127,226.577,227.246,4012203.1803397,0
+MCD.US,D,20220519,000000,225.721,228.327,224.58,225.23,3577156.2128031,0
+MCD.US,D,20220520,000000,227.57,230.206,224.821,230.059,3261932.1064254,0
+MCD.US,D,20220523,000000,231.879,234.957,229.656,234.081,3104579.3220493,0
+MCD.US,D,20220524,000000,233.589,241.752,233.54,240.494,5346258.1476566,0
+MCD.US,D,20220525,000000,238.586,241.655,237.612,239.992,2685889.674753,0
+MCD.US,D,20220526,000000,241.949,245.222,241.551,244.006,2005358.8612765,0
+MCD.US,D,20220527,000000,245.392,247.723,244.684,247.723,2098303.1720954,0
+MCD.US,D,20220531,000000,245.884,250.093,244.536,248.058,3990401.2150294,0
+MCD.US,D,20220601,000000,249.022,249.243,244.103,245.175,2302043.7224241,0
+MCD.US,D,20220602,000000,245.49,246.317,242.166,246.257,2124635.732818,0
+MCD.US,D,20220603,000000,245.694,247.514,245.437,245.625,1859337.5511402,0
+MCD.US,D,20220606,000000,246.337,246.777,244.606,245.338,1586798.8379917,0
+MCD.US,D,20220607,000000,243.291,247.039,242.825,246.198,2813180.0738568,0
+MCD.US,D,20220608,000000,245.169,245.743,242.193,242.905,2124696.1836243,0
+MCD.US,D,20220609,000000,240.937,243.291,239.364,239.493,2712767.136165,0
+MCD.US,D,20220610,000000,236.546,236.872,234.548,234.766,2016546.0290272,0
+MCD.US,D,20220613,000000,230.226,237.456,230.117,235.844,4749357.9362234,0
+MCD.US,D,20220614,000000,237.317,240.225,235.992,236.13,3604476.3288219,0
+MCD.US,D,20220615,000000,237.218,238.919,233.52,236.268,3187275.3201389,0
+MCD.US,D,20220616,000000,233.48,234.708,231.245,232.6,3308414.5348989,0
+MCD.US,D,20220617,000000,231.64,232.896,229.613,231.799,7316848.0058296,0
+MCD.US,D,20220621,000000,233.588,237.456,231.561,236.952,3299858.2973855,0
+MCD.US,D,20220622,000000,236.16,241.857,235.734,240.383,3088807.8091755,0
+MCD.US,D,20220623,000000,241.016,242.386,237.807,240.897,1958774.7420582,0
+MCD.US,D,20220624,000000,242.559,245.269,241.797,245.169,3139419.238211,0
+MCD.US,D,20220627,000000,245.169,246.03,243.85,244.309,2082237.5486175,0
+MCD.US,D,20220628,000000,244.339,247.207,239.849,240.155,2408269.4299783,0
+MCD.US,D,20220629,000000,243.429,246.129,242.406,245.011,3030588.5887135,0
+MCD.US,D,20220630,000000,245.516,245.852,242.747,244.161,2817246.8650738,0
+MCD.US,D,20220701,000000,243.637,250.352,243.291,250.174,2559665.8949572,0
+MCD.US,D,20220705,000000,248.384,250.214,246.91,249.512,2419262.5065851,0
+MCD.US,D,20220706,000000,249.69,250.075,246.623,248.69,1970392.7010549,0
+MCD.US,D,20220707,000000,250.47,252.112,248.414,250.154,2423379.8546299,0
+MCD.US,D,20220708,000000,249.818,251.816,249.541,250.45,1466672.782058,0
+MCD.US,D,20220711,000000,249.304,252.589,249.304,250.49,1494808.6677883,0
+MCD.US,D,20220712,000000,250.184,252.804,247.998,248.71,2136334.3653521,0
+MCD.US,D,20220713,000000,246.218,251.994,245.525,249.887,2229901.9085785,0
+MCD.US,D,20220714,000000,247.138,250.312,246.871,249.818,2397435.1018104,0
+MCD.US,D,20220715,000000,251.222,253.566,250.658,252.202,2656495.3647045,0
+MCD.US,D,20220718,000000,252.428,252.775,249.294,249.64,2188676.8601666,0
+MCD.US,D,20220719,000000,251.084,253.794,250.184,253.675,2205615.4197065,0
+MCD.US,D,20220720,000000,253.952,254.08,250.678,251.776,2207974.4012851,0
+MCD.US,D,20220721,000000,251.192,251.994,249.541,250.678,2079371.9876257,0
+MCD.US,D,20220722,000000,250.956,251.726,249.67,251.192,2251372.3821498,0
+MCD.US,D,20220725,000000,251.766,251.994,245.916,247.622,2892276.2307334,0
+MCD.US,D,20220726,000000,246.811,256.365,245.961,254.258,5331012.2161971,0
+MCD.US,D,20220727,000000,252.982,257.047,251.884,256.039,2748745.397002,0
+MCD.US,D,20220728,000000,255.95,261.093,254.723,260.559,2880781.6303963,0
+MCD.US,D,20220729,000000,260.746,261.439,259.208,260.469,2683450.2429405,0
+MCD.US,D,20220801,000000,259.649,262.536,259.519,261.32,2410524.2644921,0
+MCD.US,D,20220802,000000,261.705,262.526,258.017,258.175,2401686.9310168,0
+MCD.US,D,20220803,000000,258.175,260.025,256.894,259.203,2331143.978244,0
+MCD.US,D,20220804,000000,258.817,259.293,255.841,257.769,2112866.8970881,0
+MCD.US,D,20220805,000000,256.781,257.166,254.239,256.375,1838807.4345634,0
+MCD.US,D,20220808,000000,257.137,258.037,252.528,253.972,2278804.5168391,0
+MCD.US,D,20220809,000000,254.07,257.339,253.536,257.195,2341626.4308913,0
+MCD.US,D,20220810,000000,259.115,260.805,257.631,258.481,3001014.8668046,0
+MCD.US,D,20220811,000000,260.301,260.371,255.781,256.424,2029636.2028453,0
+MCD.US,D,20220812,000000,256.691,259.619,256.691,259.293,1547872.1029653,0
+MCD.US,D,20220815,000000,259.323,262.695,258.373,262.517,2368906.8950976,0
+MCD.US,D,20220816,000000,262.121,264.188,261.349,263.357,1848474.9111489,0
+MCD.US,D,20220817,000000,263.031,265.018,262.655,263.881,1717987.7389543,0
+MCD.US,D,20220818,000000,263.07,264.415,262.497,263.644,1609651.5352313,0
+MCD.US,D,20220819,000000,263.011,264.801,262.615,263.604,1854219.1779078,0
+MCD.US,D,20220822,000000,261.587,262.863,259.481,260.053,2009036.3178463,0
+MCD.US,D,20220823,000000,259.727,260.449,257.661,257.671,2235687.6319361,0
+MCD.US,D,20220824,000000,257.839,259.115,256.998,257.987,1797127.3747027,0
+MCD.US,D,20220825,000000,259.105,259.787,257.334,259.669,1345437.5093255,0
+MCD.US,D,20220826,000000,259.905,260.301,253.566,254.12,2384098.2106733,0
+MCD.US,D,20220829,000000,252.686,253.882,251.786,252.844,2039942.7177324,0
+MCD.US,D,20220830,000000,253.18,253.892,249.788,250.698,2074102.9550468,0
+MCD.US,D,20220831,000000,252.747,254.248,250.788,250.867,3136796.2609785,0
+MCD.US,D,20220901,000000,250.41,255.093,250.35,255.034,2592361.2161177,0
+MCD.US,D,20220902,000000,255.968,257.132,251.941,253.085,1801640.8792533,0
+MCD.US,D,20220906,000000,253.045,255.292,251.961,252.965,2660635.5787087,0
+MCD.US,D,20220907,000000,253.711,258.365,253.532,256.973,4208722.458411,0
+MCD.US,D,20220908,000000,256.406,259.623,255.889,258.623,2462704.0865116,0
+MCD.US,D,20220909,000000,258.802,259.28,256.764,258.067,2018552.6683859,0
+MCD.US,D,20220912,000000,258.544,259.936,257.967,258.912,2216738.5854598,0
+MCD.US,D,20220913,000000,256.297,257.5,252.249,252.906,2619526.3512834,0
+MCD.US,D,20220914,000000,253.572,256.819,252.945,254.288,2760863.895688,0
+MCD.US,D,20220915,000000,253.592,253.801,251.076,252.05,2302359.0931096,0
+MCD.US,D,20220916,000000,250.44,254.387,250.34,253.482,4328322.2631442,0
+MCD.US,D,20220919,000000,252.578,256.108,251.931,255.571,2208401.896809,0
+MCD.US,D,20220920,000000,254.666,255.054,251.364,253.97,2152317.804402,0
+MCD.US,D,20220921,000000,253.701,255.471,249.674,249.674,2452546.1984462,0
+MCD.US,D,20220922,000000,248.988,249.027,246.263,246.551,2313492.4441413,0
+MCD.US,D,20220923,000000,245.826,247.7,242.822,244.573,2687154.0925472,0
+MCD.US,D,20220926,000000,244.563,244.866,241.082,242.395,3197040.6526556,0
+MCD.US,D,20220927,000000,243.21,243.558,235.235,235.374,4217416.1463948,0
+MCD.US,D,20220928,000000,234.808,237.194,232.451,235.613,4226188.2736687,0
+MCD.US,D,20220929,000000,234.997,236.329,231.158,233.087,3070391.3681344,0
+MCD.US,D,20220930,000000,232.013,233.515,229.289,229.448,3649786.2012046,0
+MCD.US,D,20221003,000000,232.212,235.524,230.407,234.022,3305365.3122558,0
+MCD.US,D,20221004,000000,235.384,239.695,234.887,237.164,3706657.7034083,0
+MCD.US,D,20221005,000000,235.583,239.064,234.818,237.751,3050054.4737333,0
+MCD.US,D,20221006,000000,238,238.537,233.142,233.435,3016052.0471157,0
+MCD.US,D,20221007,000000,232.65,233.286,230.78,231.884,2307264.5656354,0
+MCD.US,D,20221010,000000,232.103,234.939,232.103,233.634,2683766.1185949,0
+MCD.US,D,20221011,000000,232.849,237.781,232.62,235.722,3187097.969822,0
+MCD.US,D,20221012,000000,235.941,238.691,235.732,235.732,2724587.7352899,0
+MCD.US,D,20221013,000000,233.147,247.904,233.147,245.368,5055319.7275061,0
+MCD.US,D,20221014,000000,247.685,248.033,241.052,241.798,2935071.5251637,0
+MCD.US,D,20221017,000000,244.423,245.835,242.166,245.1,2773744.0293719,0
+MCD.US,D,20221018,000000,247.973,249.018,245.865,247.794,3141145.6190503,0
+MCD.US,D,20221019,000000,248.6,251.106,247.72,249.346,3038340.8730814,0
+MCD.US,D,20221020,000000,248.152,250.34,247.655,248.371,2424357.3299818,0
+MCD.US,D,20221021,000000,248.809,253.93,248.103,253.124,3273199.1695315,0
+MCD.US,D,20221024,000000,253.85,255.431,251.653,253.89,4148417.7288185,0
+MCD.US,D,20221025,000000,252.975,255.839,252.975,254.298,2704109.0467876,0
+MCD.US,D,20221026,000000,256.396,259.23,254.686,255.173,3604388.959255,0
+MCD.US,D,20221027,000000,261.527,265.495,260.791,263.625,4169030.1663667,0
+MCD.US,D,20221028,000000,266.012,273.271,264.5,272.983,4673783.9811345,0
+MCD.US,D,20221031,000000,271.531,272.098,269.293,271.133,3354887.6563581,0
+MCD.US,D,20221101,000000,272.157,272.257,268.15,271.421,2756338.5520295,0
+MCD.US,D,20221102,000000,271.471,275.121,268.796,268.856,3088014.0619724,0
+MCD.US,D,20221103,000000,267.822,273.142,266.877,271.421,3243592.3600541,0
+MCD.US,D,20221104,000000,274.057,274.166,270.606,273.082,3274978.1324053,0
+MCD.US,D,20221107,000000,273.53,276.519,273.53,274.862,3046668.5110449,0
+MCD.US,D,20221108,000000,275.309,277.955,274.951,276.841,2643845.5481039,0
+MCD.US,D,20221109,000000,276.95,278.68,276.125,276.234,2625522.9344468,0
+MCD.US,D,20221110,000000,279.914,280.093,271.053,274.335,4536317.1140058,0
+MCD.US,D,20221111,000000,274.782,275.449,267.672,269.87,4769537.2360515,0
+MCD.US,D,20221114,000000,269.413,273.172,269.065,270.745,3376356.8923057,0
+MCD.US,D,20221115,000000,268.736,269.512,264.848,266.34,5459693.374874,0
+MCD.US,D,20221116,000000,267.414,272.893,267.414,270.984,4155924.7711319,0
+MCD.US,D,20221117,000000,270.546,272.814,269.045,271.829,2481803.0480141,0
+MCD.US,D,20221118,000000,272.386,273.559,270.596,271.839,2714438.8979119,0
+MCD.US,D,20221121,000000,273.112,273.44,271.571,272.983,2991300.4285678,0
+MCD.US,D,20221122,000000,273.46,273.758,272.764,273.221,2786234.9835011,0
+MCD.US,D,20221123,000000,274.007,274.106,271.352,271.74,2529105.9624599,0
+MCD.US,D,20221125,000000,272.973,273.773,271.332,273.46,1605570.8117477,0
+MCD.US,D,20221128,000000,273.341,274.395,270.85,271.352,3178415.3437893,0
+MCD.US,D,20221129,000000,269.482,270.397,267.961,269.89,2889803.0041003,0
+MCD.US,D,20221130,000000,269.62,273.31,268.83,272.79,5196674,0
+MCD.US,D,20221201,000000,273.16,274.24,271.39,273.4,2599642,0
+MCD.US,D,20221202,000000,269.81,273.445,269.62,273.4,2807524,0
+MCD.US,D,20221205,000000,271.02,272.57,270.0034,271.59,2586940,0
+MCD.US,D,20221206,000000,271.8,273.37,270.03,271.77,3573035,0
+MCD.US,D,20221207,000000,272.5,273.98,269.67,270.34,2766448,0
+MCD.US,D,20221208,000000,271,273.57,270.62,273.39,3022742,0
+MCD.US,D,20221209,000000,273.61,274.16,271.72,272.04,1677358,0
+MCD.US,D,20221212,000000,272.19,276.71,271.22,276.62,3230450,0
+MCD.US,D,20221213,000000,278.68,279.9,273.64,274.28,3390149,0
+MCD.US,D,20221214,000000,275.22,277.08,272.3,274.53,2660859,0
+MCD.US,D,20221215,000000,273.79,274.3799,269.21,271.73,2735847,0
+MCD.US,D,20221216,000000,270.41,271.02,265.76,266.12,5932459,0
+MCD.US,D,20221219,000000,266.25,268.42,264.67,265.83,2160779,0
+MCD.US,D,20221220,000000,266.92,267.94,264.54,267.25,1785563,0
+MCD.US,D,20221221,000000,267.48,269.94,267.31,268.16,2366831,0
+MCD.US,D,20221222,000000,267.27,268.12,263.65,265.77,2366827,0
+MCD.US,D,20221223,000000,265.9,268.345,264.79,267.57,1269060,0
+MCD.US,D,20221227,000000,268.66,268.87,266.6,266.84,1674718,0
+MCD.US,D,20221228,000000,268,268.14,265.07,265.11,1427815,0
+MCD.US,D,20221229,000000,265.94,267.81,264.88,265.93,1393998,0
+MCD.US,D,20221230,000000,265.2,265.38,261.4,263.53,1720151,0
+MCD.US,D,20230103,000000,263.53,264.35,259.51,264.33,2743957,0
+MCD.US,D,20230104,000000,266.25,266.55,262.89,264.39,2584148,0
+MCD.US,D,20230105,000000,264.76,264.76,261.375,262.16,1945566,0
+MCD.US,D,20230106,000000,263.76,269.885,263.392,269.47,2855559,0
+MCD.US,D,20230109,000000,269.93,269.95,266.77,267.25,2654561,0
+MCD.US,D,20230110,000000,266.98,269.095,266.96,268.91,1718418,0
+MCD.US,D,20230111,000000,269.52,269.735,266.96,268.81,2391463,0
+MCD.US,D,20230112,000000,269.5,269.92,266.19,266.69,1933090,0
+MCD.US,D,20230113,000000,266.39,268.95,265.88,268.89,2169133,0
+MCD.US,D,20230117,000000,270.02,275.3873,270.02,274.11,3640221,0
+MCD.US,D,20230118,000000,273.51,274.37,265.72,266.04,3276469,0
+MCD.US,D,20230119,000000,266.72,269.14,263.53,263.58,2845599,0
+MCD.US,D,20230120,000000,264.43,268.65,262.83,268.58,2588648,0
+MCD.US,D,20230123,000000,268.84,271.17,267.76,269.29,2434026,0
+MCD.US,D,20230124,000000,268.8,270.16,264.57,269.56,2517081,0
+MCD.US,D,20230125,000000,270.33,273.07,268.82,273,3097376,0
+MCD.US,D,20230126,000000,273,274.75,271.7,274.72,2222673,0
+MCD.US,D,20230127,000000,275,275.305,271.97,272.46,2203174,0
+MCD.US,D,20230130,000000,271.67,272.57,270.06,270.89,2862378,0
+MCD.US,D,20230131,000000,265.09,267.51,263.25,267.4,5477850,0
+MCD.US,D,20230201,000000,267.02,268.455,263.5,266.27,3557746,0
+MCD.US,D,20230202,000000,264.89,265.98,262.02,263.21,3735643,0
+MCD.US,D,20230203,000000,262.63,265.22,261.35,264.23,3008496,0
+MCD.US,D,20230206,000000,264.99,268.2,264.36,267.92,2863920,0
+MCD.US,D,20230207,000000,265.02,267.77,263.63,267.34,2513954,0
+MCD.US,D,20230208,000000,265.09,265.89,262.45,262.82,2801986,0
+MCD.US,D,20230209,000000,263.69,263.945,260.19,260.66,3534565,0
+MCD.US,D,20230210,000000,260.87,262.69,260.29,262.42,3049897,0
+MCD.US,D,20230213,000000,263.7,266.79,263,266.2,2418349,0
+MCD.US,D,20230214,000000,266.65,267.52,264.5921,266.61,2202289,0
+MCD.US,D,20230215,000000,266.27,267.6771,265.15,266.56,1862678,0
+MCD.US,D,20230216,000000,265.07,267.71,263.28,265.83,2785588,0
+MCD.US,D,20230217,000000,266.3,270,265.33,269.99,3055817,0
+MCD.US,D,20230221,000000,269.29,270.24,267.61,268.55,2824326,0
+MCD.US,D,20230222,000000,268.2,270.48,267.66,268.64,2192035,0
+MCD.US,D,20230223,000000,267.7,267.87,263.96,266.78,4216978,0
+MCD.US,D,20230224,000000,265.91,266.28,262.25,263.68,2645314,0
+MCD.US,D,20230227,000000,265.03,266.3,263.535,264.78,2024791,0
+MCD.US,D,20230228,000000,263.14,264.58,262.81,263.91,2853396,0
+MCD.US,D,20230301,000000,262.54,263.53,261.68,262.72,2058920,0
+MCD.US,D,20230302,000000,262.45,268.46,262.31,267.57,2386008,0
+MCD.US,D,20230303,000000,268.42,269.38,266.2,269.07,2725884,0
+MCD.US,D,20230306,000000,269.15,270.78,268.9,270.64,2217669,0
+MCD.US,D,20230307,000000,271.52,273.15,266.82,267.13,2766688,0
+MCD.US,D,20230308,000000,265.86,266.16,263.14,265.33,2313951,0
+MCD.US,D,20230309,000000,267.09,267.61,260.865,261.63,2339345,0
+MCD.US,D,20230310,000000,263.73,266.5799,261.26,262.03,3093072,0
+MCD.US,D,20230313,000000,260.37,267.4,260.37,263.08,3552410,0
+MCD.US,D,20230314,000000,263.12,266.94,262.6,265.9,3194391,0
+MCD.US,D,20230315,000000,264.58,266.41,262.565,266.34,3419419,0
+MCD.US,D,20230316,000000,265.78,270.68,265.505,270.57,3098073,0
+MCD.US,D,20230317,000000,269.57,269.97,265.71,267.2,5075300,0
+MCD.US,D,20230320,000000,267.84,271.38,267.84,270.74,2109113,0
+MCD.US,D,20230321,000000,270,270.8675,267.62,270.21,3120195,0
+MCD.US,D,20230322,000000,270.04,271.98,267.71,267.87,2240797,0
+MCD.US,D,20230323,000000,267.99,271.475,267.99,269.62,2263814,0
+MCD.US,D,20230324,000000,270.37,271.83,268.84,271.33,2229368,0
+MCD.US,D,20230327,000000,272,274.95,270.57,273.84,2799118,0
+MCD.US,D,20230328,000000,273.99,276.22,273.51,275.85,2035971,0
+MCD.US,D,20230329,000000,277,278.15,276.45,277.44,2053558,0
+MCD.US,D,20230330,000000,277.26,278.4,276.5,277.79,1788868,0
+MCD.US,D,20230331,000000,278.92,280.635,278.5,279.61,2902491,0
+MCD.US,D,20230403,000000,280.99,282.87,279.68,282.14,2352716,0
+MCD.US,D,20230404,000000,281.41,283.42,280.39,282.28,2282434,0
+MCD.US,D,20230405,000000,283.49,284.98,281.78,282.02,2600775,0
+MCD.US,D,20230406,000000,282.43,283.4881,281.57,282.89,1730953,0
+MCD.US,D,20230410,000000,283.18,284.1686,281.99,283.78,1942019,0
+MCD.US,D,20230411,000000,283.17,285.535,282.75,284.48,2732890,0
+MCD.US,D,20230412,000000,283.85,286.79,283.5,285.3,2557446,0
+MCD.US,D,20230413,000000,286.57,289.5399,286.11,289.07,3229280,0
+MCD.US,D,20230414,000000,289.29,289.94,287.62,288.98,2054679,0
+MCD.US,D,20230417,000000,289.84,290.51,288.18,289.31,2370988,0
+MCD.US,D,20230418,000000,289.4,291.19,289,290.91,2086719,0
+MCD.US,D,20230419,000000,290.91,291.6,290.19,291.27,2254075,0
+MCD.US,D,20230420,000000,290.96,291.67,289.88,291,2274152,0
+MCD.US,D,20230421,000000,292.32,292.53,290.51,292.06,2171180,0
+MCD.US,D,20230424,000000,292.83,293.43,291.7101,293.2,2995244,0
+MCD.US,D,20230425,000000,295,295,289.43,291.51,5845217,0
+MCD.US,D,20230426,000000,289.98,291.5,289.76,289.76,3289959,0
+MCD.US,D,20230427,000000,290.72,295.0499,290,294.72,3142286,0
+MCD.US,D,20230428,000000,294.83,296.18,293.91,295.75,2838198,0
+MCD.US,D,20230501,000000,295.72,298.8,295.65,297.58,2124401,0
+MCD.US,D,20230502,000000,297.37,298.46,295.58,298.07,2083769,0
+MCD.US,D,20230503,000000,296.76,297.2562,294.65,295.22,2425452,0
+MCD.US,D,20230504,000000,296.06,296.31,293.47,295.16,2005472,0
+MCD.US,D,20230505,000000,295.77,297.02,294.4625,296.6,1815841,0
+MCD.US,D,20230508,000000,297.1,297.37,295.57,296.69,2969801,0
+MCD.US,D,20230509,000000,298.63,298.86,296.3,296.66,1637587,0
+MCD.US,D,20230510,000000,296.38,298,293.8401,296.57,1849297,0
+MCD.US,D,20230511,000000,296.5,296.94,293.36,294.79,1955152,0
+MCD.US,D,20230512,000000,295.19,296.43,294.31,296.14,1801866,0
+MCD.US,D,20230515,000000,295.77,296.64,294.66,295.9,1700450,0
+MCD.US,D,20230516,000000,295.94,296.19,293.98,294.15,2859744,0
+MCD.US,D,20230517,000000,295.52,295.52,292.65,293.46,2802296,0
+MCD.US,D,20230518,000000,293.25,294.43,291.13,294.05,2410912,0
+MCD.US,D,20230519,000000,293.84,296,292.4732,295.55,2371249,0
+MCD.US,D,20230522,000000,295.55,296.64,289.14,289.35,2514744,0
+MCD.US,D,20230523,000000,288.15,288.5,285.44,286.37,2943889,0
+MCD.US,D,20230524,000000,286.45,287.115,284.58,285.92,2262065,0
+MCD.US,D,20230525,000000,286.79,286.9065,284.71,285.52,2748258,0
+MCD.US,D,20230526,000000,285.68,288.75,285.68,286.04,2148422,0
+MCD.US,D,20230530,000000,283.93,286.345,283.675,284.92,3385240,0
+MCD.US,D,20230531,000000,284.88,285.695,283.35,285.11,3104929,0
+MCD.US,D,20230601,000000,284.92,288.0399,283.6,287.87,2605265,0
+MCD.US,D,20230602,000000,286.7,290.2,286.14,289.91,2869403,0
+MCD.US,D,20230605,000000,290,290.5,288.03,288.43,1974537,0
+MCD.US,D,20230606,000000,289.86,290.23,281.98,284.54,2771493,0
+MCD.US,D,20230607,000000,284.45,284.7399,281.31,281.9,3614835,0
+MCD.US,D,20230608,000000,280.97,286.06,280,285.78,3043997,0
+MCD.US,D,20230609,000000,285.52,287.2757,284.74,286.79,1976684,0
+MCD.US,D,20230612,000000,288.16,288.75,286.5,288.57,1885237,0
+MCD.US,D,20230613,000000,288.5,289.6855,287.545,288.55,2027785,0
+MCD.US,D,20230614,000000,288.1,289.56,287.31,288.44,1964468,0
+MCD.US,D,20230615,000000,289.65,293.48,288.26,292.61,2619166,0
+MCD.US,D,20230616,000000,294.51,296.565,293.14,293.7,4891171,0
+MCD.US,D,20230620,000000,293.65,297.18,292.68,293.04,2729976,0
+MCD.US,D,20230621,000000,293.32,295.1575,292.81,294.52,2837179,0
+MCD.US,D,20230622,000000,294.62,295.08,291.525,293.3,1800804,0
+MCD.US,D,20230623,000000,291.35,292.45,289.64,289.91,3720646,0
+MCD.US,D,20230626,000000,289.64,289.75,287.07,289.09,1851773,0
+MCD.US,D,20230627,000000,290.31,292.49,289.65,291.3,1815134,0
+MCD.US,D,20230628,000000,291.45,291.82,289.05,291.74,1666616,0
+MCD.US,D,20230629,000000,291.55,294.66,290.21,294.47,1743969,0
+MCD.US,D,20230630,000000,295.14,299.1,294.89,298.41,2644801,0
+MCD.US,D,20230703,000000,297.79,298.4,294.8,294.84,1601266,0
+MCD.US,D,20230705,000000,295.11,297.31,294.59,296.9,2356221,0
+MCD.US,D,20230706,000000,295.32,296.58,293.44,294.92,2569643,0
+MCD.US,D,20230707,000000,293.72,294.355,291.55,292.1,2586623,0
+MCD.US,D,20230710,000000,292.4,295.62,292.33,294.49,1703743,0
+MCD.US,D,20230711,000000,295.29,295.5,291.77,294.74,1529673,0
+MCD.US,D,20230712,000000,296.83,297.1,295.2,295.61,2156022,0
+MCD.US,D,20230713,000000,295.39,296.66,295.01,295.22,1657134,0
+MCD.US,D,20230714,000000,295.25,296.05,294.0134,294.94,1550122,0
+MCD.US,D,20230717,000000,295.08,296.86,294.55,294.68,1670416,0
+MCD.US,D,20230718,000000,294.47,295.75,292.464,293.82,1991753,0
+MCD.US,D,20230719,000000,295,295.4,293.22,294.13,1969215,0
+MCD.US,D,20230720,000000,294.31,297.56,294.11,297.13,2104322,0
+MCD.US,D,20230721,000000,297.66,299.35,295.32,295.61,2835490,0
+MCD.US,D,20230724,000000,296,296.9476,294.855,295.31,2034581,0
+MCD.US,D,20230725,000000,294.2,294.93,291.65,292.36,2780605,0
+MCD.US,D,20230726,000000,292.25,292.58,289.5,291.75,2896877,0
+MCD.US,D,20230727,000000,292,298.9,291.51,295.19,4698527,0
+MCD.US,D,20230728,000000,295.8,297.7,292.95,294.03,2843512,0
+MCD.US,D,20230731,000000,293.61,294.24,290.05,293.2,3296143,0
+MCD.US,D,20230801,000000,293,293.91,290.25,291.07,1916689,0
+MCD.US,D,20230802,000000,290.26,293.45,289.38,289.62,2390094,0
+MCD.US,D,20230803,000000,288.8,291.27,288.6486,291.02,1910814,0
+MCD.US,D,20230804,000000,292.41,292.82,286.7605,287.02,2520494,0
+MCD.US,D,20230807,000000,287.88,291.4,287.8645,291.4,2176903,0
+MCD.US,D,20230808,000000,291.05,291.599,288.54,289.58,1948498,0
+MCD.US,D,20230809,000000,289,289.72,287.88,288.23,1895857,0
+MCD.US,D,20230810,000000,288.81,290.37,286.78,287.6,2436537,0
+MCD.US,D,20230811,000000,287.25,288.96,286.76,288.62,1761803,0
+MCD.US,D,20230814,000000,288.79,289.85,287.62,288.81,1712569,0
+MCD.US,D,20230815,000000,287.95,289.085,287.12,288.3,1883806,0
+MCD.US,D,20230816,000000,287.57,288.88,285.03,285.4,1829562,0
+MCD.US,D,20230817,000000,286.15,286.54,281.78,281.86,2148388,0
+MCD.US,D,20230818,000000,281.72,283.74,280.3,281.74,2624502,0
+MCD.US,D,20230821,000000,281.7,282.29,278.675,280.04,2682569,0
+MCD.US,D,20230822,000000,280.76,280.82,279.09,280.31,2052393,0
+MCD.US,D,20230823,000000,282.02,283.15,280.645,281.87,2308755,0
+MCD.US,D,20230824,000000,281.74,284.75,281.74,282.35,2006481,0
+MCD.US,D,20230825,000000,284.76,286.14,283.51,284.58,3725184,0
+MCD.US,D,20230828,000000,284.58,286.2,283.51,283.68,2317623,0
+MCD.US,D,20230829,000000,283.95,284.57,280.43,283.59,2348500,0
+MCD.US,D,20230830,000000,283.8,285.98,283.29,284.24,2410679,0
+MCD.US,D,20230831,000000,283.21,283.8,280.88,281.15,2979992,0
+MCD.US,D,20230901,000000,282.54,283.14,279.131,280.94,2136591,0
+MCD.US,D,20230905,000000,281,281.64,279.06,279.16,2410330,0
+MCD.US,D,20230906,000000,278,278.6476,275,275.44,2705819,0
+MCD.US,D,20230907,000000,277.25,278.99,276.0987,278.33,3732754,0
+MCD.US,D,20230908,000000,278.08,280.35,277.85,279.22,2351438,0
+MCD.US,D,20230911,000000,279.69,280.13,278.56,279.76,2433249,0
+MCD.US,D,20230912,000000,279.49,281.495,277.685,280.71,1450296,0
+MCD.US,D,20230913,000000,281.67,282.89,280.61,281.77,1724297,0
+MCD.US,D,20230914,000000,283.33,285.6,282.57,284.76,2219694,0
+MCD.US,D,20230915,000000,283.86,283.86,277.73,278.23,5730667,0
+MCD.US,D,20230918,000000,278.72,280.27,276.93,277.72,2884929,0
+MCD.US,D,20230919,000000,276.44,278.255,276.44,278.13,2128275,0
+MCD.US,D,20230920,000000,278.74,280.27,277.14,277.2,1979858,0
+MCD.US,D,20230921,000000,276.94,277.19,271.02,271.22,2370338,0
+MCD.US,D,20230922,000000,271.4,273.64,270.83,272.22,1958486,0
+MCD.US,D,20230925,000000,270.45,271.76,268.91,269.78,1895538,0
+MCD.US,D,20230926,000000,268.82,269.3,266.58,267.72,2251605,0
+MCD.US,D,20230927,000000,267.72,267.94,262.285,263.64,2734864,0
+MCD.US,D,20230928,000000,264.23,266.305,263.1311,265.59,2182553,0
+MCD.US,D,20230929,000000,267.15,267.37,261.75,263.44,3367111,0
+MCD.US,D,20231002,000000,262,262.065,257.455,257.75,4425045,0
+MCD.US,D,20231003,000000,257.21,258.3,253.87,254.49,3408128,0
+MCD.US,D,20231004,000000,255.33,256.25,254.01,255.81,2819983,0
+MCD.US,D,20231005,000000,256,257.85,251.58,252.23,3799645,0
+MCD.US,D,20231006,000000,250,250.8229,245.73,248.22,5130674,0
+MCD.US,D,20231009,000000,247.72,249.99,247.26,249.92,2782286,0
+MCD.US,D,20231010,000000,251.72,253.43,250.5,251.52,3129625,0
+MCD.US,D,20231011,000000,252.59,252.6925,249.3862,250.92,2919421,0
+MCD.US,D,20231012,000000,251.69,252.15,245.88,246.19,3528336,0
+MCD.US,D,20231013,000000,246.82,248.809,246,248.31,2647124,0
+MCD.US,D,20231016,000000,249.22,250.49,248.07,249.94,2774674,0
+MCD.US,D,20231017,000000,250.09,251.4,249.38,251.14,2627508,0
+MCD.US,D,20231018,000000,252.85,257.09,252.3439,256.03,4559192,0
+MCD.US,D,20231019,000000,256.26,262.56,256.26,258.38,5646173,0
+MCD.US,D,20231020,000000,258.96,260.34,257.56,258.11,3779195,0
+MCD.US,D,20231023,000000,256.61,257.235,254.54,254.75,3409763,0
+MCD.US,D,20231024,000000,254.68,257.76,254.68,257.27,2467986,0
+MCD.US,D,20231025,000000,258.12,259.43,256.94,258.03,2759053,0
+MCD.US,D,20231026,000000,258.36,259.54,255.68,255.83,2702639,0
+MCD.US,D,20231027,000000,256.55,259.38,254.87,255.76,3209027,0
+MCD.US,D,20231030,000000,260.1,262.06,254.6,260.15,6305078,0
+MCD.US,D,20231031,000000,263.46,263.69,259.75,262.17,3990553,0
+MCD.US,D,20231101,000000,263,263.385,259.835,261.97,3542997,0
+MCD.US,D,20231102,000000,263.59,267.42,263.51,266.85,4109728,0
+MCD.US,D,20231103,000000,267.56,268.61,265.485,267.87,3126467,0
+MCD.US,D,20231106,000000,268.01,269.105,267.3,268.91,3090714,0
+MCD.US,D,20231107,000000,268.8,269.79,268.11,268.67,2360790,0
+MCD.US,D,20231108,000000,268.83,270.06,267.28,267.49,2223517,0
+MCD.US,D,20231109,000000,268.24,268.34,265.94,266.91,2501652,0
+MCD.US,D,20231110,000000,267.33,268.125,265.21,267.79,2665049,0
+MCD.US,D,20231113,000000,267.4,269.72,267.255,269.2,2591880,0
+MCD.US,D,20231114,000000,270,271.66,269.35,271.49,2647793,0
+MCD.US,D,20231115,000000,272.43,273.1,269.025,270.39,2576075,0
+MCD.US,D,20231116,000000,271.07,276.16,271.03,276.12,3593676,0
+MCD.US,D,20231117,000000,276.55,277.12,275.15,275.75,2604865,0
+MCD.US,D,20231120,000000,275.35,279.795,275.02,279.03,3499648,0
+MCD.US,D,20231121,000000,279.87,280.67,278.43,280.47,2941040,0
+MCD.US,D,20231122,000000,281.25,282.41,281.2,281.93,2285961,0
+MCD.US,D,20231124,000000,282,282.59,281.03,282.54,1217950,0
+MCD.US,D,20231127,000000,282.66,283.9,281.09,281.84,3703855,0
+MCD.US,D,20231128,000000,281.5,283.54,281.345,282.09,2199591,0
+MCD.US,D,20231129,000000,282.21,282.47,279.5,280.38,2433432,0
+MCD.US,D,20231130,000000,280.42,282.28,278.06,281.84,5030565,0
+MCD.US,D,20231201,000000,283.25,286.86,283,285.96,4967526,0
+MCD.US,D,20231204,000000,284.99,287.4,284.99,286.13,3522889,0
+MCD.US,D,20231205,000000,286.55,288.76,285.205,286.54,3005333,0
+MCD.US,D,20231206,000000,286.73,287.37,283.4,286.86,2765101,0
+MCD.US,D,20231207,000000,287.49,288.15,285.64,286.79,3131914,0
+MCD.US,D,20231208,000000,287.33,287.895,285.05,285.53,3623843,0
+MCD.US,D,20231211,000000,285.56,289.31,285.56,289.15,3353037,0
+MCD.US,D,20231212,000000,289.12,291.7,288.51,291.42,2252223,0
+MCD.US,D,20231213,000000,291.69,295.97,291.5487,295.93,3312275,0
+MCD.US,D,20231214,000000,294.6,295.27,288.01,290.02,4626777,0
+MCD.US,D,20231215,000000,290.41,291.75,285.72,287.27,6328510,0
+MCD.US,D,20231218,000000,288.65,290.59,287.56,290.23,2490110,0
+MCD.US,D,20231219,000000,290.67,291.72,289.59,290.73,2054430,0
+MCD.US,D,20231220,000000,290.73,291.67,288.72,288.99,2398593,0
+MCD.US,D,20231221,000000,290.57,291.53,289.2883,291.39,2313127,0
+MCD.US,D,20231222,000000,290.7,292.47,290.5,291.7,1700320,0
+MCD.US,D,20231226,000000,291.22,293.05,290.89,292.86,1381655,0
+MCD.US,D,20231227,000000,292.5,294.63,292.465,294.55,1892081,0
+MCD.US,D,20231228,000000,294.47,296.47,294,295.84,1907271,0
+MCD.US,D,20231229,000000,295.83,296.85,295.31,296.51,2227806,0
+MCD.US,D,20240102,000000,295.05,297.28,295.05,297.04,4458519,0
+MCD.US,D,20240103,000000,297,297.99,294.25,294.39,3114788,0
+MCD.US,D,20240104,000000,295.32,297.27,290.92,291.74,4615370,0
+MCD.US,D,20240105,000000,289.21,290.33,287.2,288.99,3407310,0
+MCD.US,D,20240108,000000,288.51,292,287.52,291.9,3097218,0
+MCD.US,D,20240109,000000,289.63,290.87,287.52,290.87,2176451,0
+MCD.US,D,20240110,000000,291,294.39,290.87,294.09,2199689,0
+MCD.US,D,20240111,000000,294.45,294.95,290.65,294.15,2047352,0
+MCD.US,D,20240112,000000,295.46,295.75,292.84,293.47,1714818,0
+MCD.US,D,20240116,000000,293.47,294.25,289.98,291.09,2859014,0
+MCD.US,D,20240117,000000,290.14,292.34,290.125,291.16,2008289,0
+MCD.US,D,20240118,000000,292.09,294.48,291.31,294.36,2221156,0
+MCD.US,D,20240119,000000,298,301.08,296.525,300.53,4250885,0
+MCD.US,D,20240122,000000,300.95,302.39,297.7375,298.41,3250224,0
+MCD.US,D,20240123,000000,297.44,300.21,297.125,300.05,1873976,0
+MCD.US,D,20240124,000000,300,302.035,299.31,300.44,3209675,0
+MCD.US,D,20240125,000000,300.74,301.31,296.09,297.21,3219625,0
+MCD.US,D,20240126,000000,295.33,295.98,291.7,292.26,4210521,0
+MCD.US,D,20240129,000000,291.64,292.76,288.31,292.31,3899706,0
+MCD.US,D,20240130,000000,292.14,294.92,290.2,294.65,2524205,0
+MCD.US,D,20240131,000000,295.9,297.44,291.655,292.72,3476264,0
+MCD.US,D,20240201,000000,291.7,298.13,290.28,298.08,3380568,0
+MCD.US,D,20240202,000000,296.07,298.17,293.35,297.05,3971607,0
+MCD.US,D,20240205,000000,287.01,291.44,283.33,285.97,7581895,0
+MCD.US,D,20240206,000000,282.97,284.68,281.54,284.65,5928192,0
+MCD.US,D,20240207,000000,285.05,290.53,284.11,287.33,3954659,0
+MCD.US,D,20240208,000000,286.2,293.15,284.2,291.93,4605245,0
+MCD.US,D,20240209,000000,292.15,292.51,288.92,289.47,3323000,0
+MCD.US,D,20240212,000000,289,291.19,288.76,289.44,2392314,0
+MCD.US,D,20240213,000000,288.63,289.9,285.67,287.11,2756190,0
+MCD.US,D,20240214,000000,287.32,288.32,286.59,288.17,2139326,0
+MCD.US,D,20240215,000000,287.9,292.1,287.28,291.86,2401617,0
+MCD.US,D,20240216,000000,290.79,293.7,289.26,292.02,2837573,0
+MCD.US,D,20240220,000000,292,295.4999,291.84,292.65,2263994,0
+MCD.US,D,20240221,000000,293.09,295.2,292.25,293.91,2076811,0
+MCD.US,D,20240222,000000,294,296.67,293.245,295.92,3146598,0
+MCD.US,D,20240223,000000,296,298.74,295.07,297.75,2199138,0
+MCD.US,D,20240226,000000,298.21,298.68,296.4,297.12,2595344,0
+MCD.US,D,20240227,000000,296.8,296.8,293.32,293.76,2811237,0
+MCD.US,D,20240228,000000,294.03,296.1,292.72,295.19,2507286,0
+MCD.US,D,20240229,000000,294.2,294.75,291.71,292.28,3601848,0
+MCD.US,D,20240301,000000,291.39,292.67,289.53,290.73,3028869,0
+MCD.US,D,20240304,000000,289.37,291.24,288.5,290.94,2832011,0
+MCD.US,D,20240305,000000,291.56,293.51,288.92,292.54,2969609,0
+MCD.US,D,20240306,000000,293.33,295.14,292.15,292.93,2347965,0
+MCD.US,D,20240307,000000,294.2,294.915,291.03,291.11,2237730,0
+MCD.US,D,20240308,000000,290.04,293.48,288.83,292.55,2482336,0
+MCD.US,D,20240311,000000,292.15,295.45,291.87,294.82,2893336,0
+MCD.US,D,20240312,000000,295.68,296.355,293.54,294.31,2233076,0
+MCD.US,D,20240313,000000,292.26,293.47,282.6,282.86,5441262,0
+MCD.US,D,20240314,000000,282.42,282.52,277.829,281.73,4659308,0
+MCD.US,D,20240315,000000,281.89,284.23,278.38,279.14,5071675,0
+MCD.US,D,20240318,000000,279.47,280.3,278.07,278.58,3319435,0
+MCD.US,D,20240319,000000,279.2,284.4,278.585,282.87,4055380,0
+MCD.US,D,20240320,000000,283.5,284.6,281.37,284.45,2867302,0
+MCD.US,D,20240321,000000,284.5,285.58,282.64,283.53,3653332,0
+MCD.US,D,20240322,000000,283.88,284.385,282.12,282.63,2556320,0
+MCD.US,D,20240325,000000,280,280.58,277.64,278.62,2985467,0
+MCD.US,D,20240326,000000,279.22,279.45,277.17,278.62,2572061,0
+MCD.US,D,20240327,000000,278.1,282.3,278.1,282.02,2604991,0
+MCD.US,D,20240328,000000,282.25,283.3799,281.2525,281.95,3454073,0
+MCD.US,D,20240401,000000,281.5,281.55,278.64,280.22,2408799,0
+MCD.US,D,20240402,000000,280,280.48,277.45,277.74,2907899,0
+MCD.US,D,20240403,000000,276.57,277.96,275.15,275.54,2747979,0
+MCD.US,D,20240404,000000,276.24,276.24,269.92,270.09,4095144,0
+MCD.US,D,20240405,000000,269.42,270.62,266.36,266.69,6816035,0
+MCD.US,D,20240408,000000,267.24,268.6892,265.87,267.56,3753206,0
+MCD.US,D,20240409,000000,266.22,269.67,265.5,269.44,3935142,0
+MCD.US,D,20240410,000000,266.97,268.99,265.11,268.67,3817458,0
+MCD.US,D,20240411,000000,269.5,269.88,267.15,268.62,2519172,0
+MCD.US,D,20240412,000000,267.91,268.23,266.58,267.39,2708630,0
+MCD.US,D,20240415,000000,267.86,268.525,266.05,266.23,3686881,0
+MCD.US,D,20240416,000000,266.13,266.99,265.15,265.43,2912853,0
+MCD.US,D,20240417,000000,266.5,270.12,265.52,269.95,3383099,0
+MCD.US,D,20240418,000000,270.98,271.29,268.845,270.98,3402674,0
+MCD.US,D,20240419,000000,272.01,272.22,270.48,271.91,3016599,0
+MCD.US,D,20240422,000000,273.75,276.5,272.32,275.58,3129435,0
+MCD.US,D,20240423,000000,276.82,277.4,274.24,276.88,3275678,0
+MCD.US,D,20240424,000000,275.54,277.03,272.89,276.75,4071571,0
+MCD.US,D,20240425,000000,277.02,279.82,274.72,275.6,4179755,0
+MCD.US,D,20240426,000000,271.23,276.11,270.3701,273.09,3636458,0
+MCD.US,D,20240429,000000,273.83,274.43,272.595,273.55,3187813,0
+MCD.US,D,20240430,000000,264.33,276.8699,262.63,273.04,6894367,0
+MCD.US,D,20240501,000000,271.38,276.43,270.05,274.43,4843553,0
+MCD.US,D,20240502,000000,274.51,276.31,272.71,273.28,3083956,0
+MCD.US,D,20240503,000000,274.14,274.62,268.89,270.32,2642344,0
+MCD.US,D,20240506,000000,271.06,271.875,269.04,269.3,2481336,0
+MCD.US,D,20240507,000000,270.04,270.67,266.99,267.5,3160026,0
+MCD.US,D,20240508,000000,267.5,268.93,266.06,268.49,3259842,0
+MCD.US,D,20240509,000000,268.46,268.48,267.02,267.95,3139960,0
+MCD.US,D,20240510,000000,268.17,275.38,267.84,275,4983501,0
+MCD.US,D,20240513,000000,275.38,276.74,271.14,271.32,3840670,0
+MCD.US,D,20240514,000000,272.12,272.77,268.7124,270.66,3143235,0
+MCD.US,D,20240515,000000,271.11,274.37,270.231,273.87,2982621,0
+MCD.US,D,20240516,000000,274.51,275.56,272.92,273.51,2339864,0
+MCD.US,D,20240517,000000,274.06,274.06,270.92,272.38,2454570,0
+MCD.US,D,20240520,000000,271.74,272.125,267.28,267.87,2651117,0
+MCD.US,D,20240521,000000,268.51,269.0793,265.44,265.87,2362574,0
+MCD.US,D,20240522,000000,265.87,266.82,264.55,265.77,1906061,0
+MCD.US,D,20240523,000000,265.13,265.62,257.6,257.93,5636170,0
+MCD.US,D,20240524,000000,258.74,260.46,257.52,258.11,3382879,0
+MCD.US,D,20240528,000000,257.39,258.81,252.645,253.54,4324728,0
+MCD.US,D,20240529,000000,253.36,253.8,249.16,249.37,4029317,0
+MCD.US,D,20240530,000000,250.61,252.96,250.0975,252.07,3599768,0
+MCD.US,D,20240531,000000,254.19,259.25,253.505,258.89,6125399,0
+MCD.US,D,20240603,000000,257.93,259.95,255.6,259.75,4342771,0
+MCD.US,D,20240604,000000,259.34,263.09,259.25,262.72,4592727,0
+MCD.US,D,20240605,000000,261.5,261.735,258.66,259.99,4136828,0
+MCD.US,D,20240606,000000,260.91,261.785,258.93,260.72,3354270,0
+MCD.US,D,20240607,000000,260.07,261.395,255.34,256.21,2290085,0
+MCD.US,D,20240610,000000,256,256,253.15,253.81,2867127,0
+MCD.US,D,20240611,000000,253.01,254.6889,252.1,254.28,2729439,0
+MCD.US,D,20240612,000000,254.88,256.31,253.41,254.48,3169566,0
+MCD.US,D,20240613,000000,253.59,254.74,251.18,253.7,3152985,0
+MCD.US,D,20240614,000000,252.86,253.62,250.614,253.58,2806560,0
+MCD.US,D,20240617,000000,252.3,254.52,251.88,253.51,2532906,0
+MCD.US,D,20240618,000000,253.95,254.35,249.35,250.79,2956314,0
+MCD.US,D,20240620,000000,250.27,255.69,249.511,253.8,4046527,0
+MCD.US,D,20240621,000000,258.28,261.46,255.61,259.39,8426647,0
+MCD.US,D,20240624,000000,259,261.37,257.8,260.38,3901231,0
+MCD.US,D,20240625,000000,260.13,260.13,255.59,257.38,4252250,0
+MCD.US,D,20240626,000000,256.65,258.17,254.68,257.83,2796088,0
+MCD.US,D,20240627,000000,258,258.83,256.97,258.17,2650996,0
+MCD.US,D,20240628,000000,257.54,259.49,252.86,254.84,8958712,0
+MCD.US,D,20240701,000000,254.83,255.34,249.72,249.99,3817576,0
+MCD.US,D,20240702,000000,249.68,251.03,247.41,247.79,3944881,0
+MCD.US,D,20240703,000000,248.5,250.98,248.18,250,2026070,0
+MCD.US,D,20240705,000000,251,251.415,248.81,251.09,2814312,0
+MCD.US,D,20240708,000000,251.76,252.575,247.06,247.85,3163853,0
+MCD.US,D,20240709,000000,247.23,247.4,243.53,245.82,4930592,0
+MCD.US,D,20240710,000000,247,250.56,245.9,250.49,4092739,0
+MCD.US,D,20240711,000000,251.22,255.65,249.87,254.8,5548256,0
+MCD.US,D,20240712,000000,254.25,256.92,251.81,253.9,4543006,0
+MCD.US,D,20240715,000000,253.64,255.73,251.19,251.53,3393612,0
+MCD.US,D,20240716,000000,251,257.31,250.1,257.27,4172974,0
+MCD.US,D,20240717,000000,258.97,262.05,257.8587,261,3711520,0
+MCD.US,D,20240718,000000,258.03,262.33,257.6003,259.52,3421839,0
+MCD.US,D,20240719,000000,260.39,260.44,255.03,257.28,3470585,0
+MCD.US,D,20240722,000000,258.3,259.79,256.4,259.54,2759527,0
+MCD.US,D,20240723,000000,259.68,260.1378,253.5096,254.05,2653141,0
+MCD.US,D,20240724,000000,246.32,254.33,246.12,253.37,5983281,0
+MCD.US,D,20240725,000000,254.19,256.09,251.1,251.46,3323080,0
+MCD.US,D,20240726,000000,252.9,254.045,250.75,252,4002852,0
+MCD.US,D,20240729,000000,253.55,263.93,250.23,261.42,9380960,0
+MCD.US,D,20240730,000000,261,267.37,260.31,266.44,4936596,0
+MCD.US,D,20240731,000000,265.42,267.67,263.2,265.4,4652053,0
+MCD.US,D,20240801,000000,266.82,268.77,262.4,268.75,4935952,0
+MCD.US,D,20240802,000000,269.4,276.81,268.8,276.69,9585900,0
+MCD.US,D,20240805,000000,274.04,277.87,267.6796,268.45,6794876,0
+MCD.US,D,20240806,000000,269.86,273.2,268.08,270.06,3369337,0
+MCD.US,D,20240807,000000,269.56,273.14,268.58,269.37,3539980,0
+MCD.US,D,20240808,000000,268.93,273.65,268.08,271.19,3227234,0
+MCD.US,D,20240809,000000,271.7,271.7,266.96,267.91,2664877,0
+MCD.US,D,20240812,000000,267.46,269.53,265.33,269.46,3008100,0
+MCD.US,D,20240813,000000,270.31,272,267.54,270.31,2603592,0
+MCD.US,D,20240814,000000,269.86,271.5075,268.5,271.15,2242138,0
+MCD.US,D,20240815,000000,272,275.76,271.85,274.87,2445218,0
+MCD.US,D,20240816,000000,274.75,279.5,274.7,278.49,3286217,0
+MCD.US,D,20240819,000000,282.33,288.32,281.72,287.55,5268793,0
+MCD.US,D,20240820,000000,286.5,290.265,285.21,285.63,3697631,0
+MCD.US,D,20240821,000000,287.15,289.97,286.265,289.71,2686435,0
+MCD.US,D,20240822,000000,289.55,290.5,287.55,289.21,1746359,0
+MCD.US,D,20240823,000000,290.38,290.78,287.13,289.52,2145946,0
+MCD.US,D,20240826,000000,289.25,292.21,287.87,288.68,2018540,0
+MCD.US,D,20240827,000000,289.08,290.3,288.06,289.64,2897582,0
+MCD.US,D,20240828,000000,289.95,290.96,285.26,287.05,2603793,0
+MCD.US,D,20240829,000000,287.78,289.11,284.78,287.86,1797229,0
+MCD.US,D,20240830,000000,287.56,288.88,286.29,288.66,2528549,0
+MCD.US,D,20240903,000000,286.36,288.21,283.71,285.52,2902782,0
+MCD.US,D,20240904,000000,286.55,288.97,285.99,288.03,2558502,0
+MCD.US,D,20240905,000000,289,289.545,286.24,287.97,2412493,0
+MCD.US,D,20240906,000000,287.82,292.19,287.5692,289.51,3863559,0
+MCD.US,D,20240909,000000,290.03,291.74,287.8,291.29,3208635,0
+MCD.US,D,20240910,000000,292.81,296.23,291.04,291.27,2497109,0
+MCD.US,D,20240911,000000,290.83,291.435,285.83,290.23,2747627,0
+MCD.US,D,20240912,000000,290.17,292.69,288.26,292.35,2274712,0
+MCD.US,D,20240913,000000,294.49,296.74,292.62,296.53,2205535,0
+MCD.US,D,20240916,000000,297.42,300.11,295.04,296.69,2916205,0
+MCD.US,D,20240917,000000,297,297.39,292.17,293.75,2997493,0
+MCD.US,D,20240918,000000,293.88,295.1,290.37,292.03,1788384,0
+MCD.US,D,20240919,000000,294.25,295.08,290.9,293.85,2271388,0
+MCD.US,D,20240920,000000,292.94,298.05,292.835,296.83,5817302,0
+MCD.US,D,20240923,000000,299,300.22,296.89,299.06,2312365,0
+MCD.US,D,20240924,000000,299.06,301.45,297.7,300.27,2408175,0
+MCD.US,D,20240925,000000,300.33,301.8,298.4,300.47,1986241,0
+MCD.US,D,20240926,000000,301.15,304.29,300.735,303.65,1971134,0
+MCD.US,D,20240927,000000,303.52,306.96,303.52,303.69,3402999,0
+MCD.US,D,20240930,000000,303.795,305.03,302.1,304.51,2286978,0
+MCD.US,D,20241001,000000,304.51,305.23,302.25,302.98,3036208,0
+MCD.US,D,20241002,000000,300.58,304.08,299.5801,303.76,2352436,0
+MCD.US,D,20241003,000000,303.5,304.02,301.26,303.45,1802561,0
+MCD.US,D,20241004,000000,303.05,305.89,301.38,303.76,2432634,0
+MCD.US,D,20241007,000000,303.76,305.1199,300,300.85,2091776,0
+MCD.US,D,20241008,000000,302.64,303.35,300.36,301.9,2038348,0
+MCD.US,D,20241009,000000,302.94,305.01,301.965,303.83,1854155,0
+MCD.US,D,20241010,000000,304.03,305.75,302.93,304.04,1739458,0
+MCD.US,D,20241011,000000,304.42,305.5,302.97,305.04,1775710,0
+MCD.US,D,20241014,000000,305.15,310.42,304.5,309.84,2376310,0
+MCD.US,D,20241015,000000,312,315.36,311.01,313.34,3067090,0
+MCD.US,D,20241016,000000,313.32,313.725,310.11,312.92,1821486,0
+MCD.US,D,20241017,000000,313.98,315.05,312.48,314.7,3095192,0
+MCD.US,D,20241018,000000,315.57,317.18,314.2299,316.56,2531197,0
+MCD.US,D,20241021,000000,317.13,317.9,314.41,314.89,2404056,0
+MCD.US,D,20241022,000000,314.09,315.74,313.3,314.69,5889115,0
+MCD.US,D,20241023,000000,292.77,301.6,290.83,298.57,18791952,0
+MCD.US,D,20241024,000000,299.12,302.3899,298.28,301.58,5522591,0
+MCD.US,D,20241025,000000,301,301.6,292.2,292.61,8863234,0
+MCD.US,D,20241028,000000,299.2,299.92,296.5368,296.79,6655971,0
+MCD.US,D,20241029,000000,297.5979,302.7,295,295,9048877,0
+MCD.US,D,20241030,000000,294.5,295.37,289.84,291.52,4924013,0
+MCD.US,D,20241031,000000,292.25,294.38,291.17,292.11,4277428,0
+MCD.US,D,20241101,000000,294.51,296.88,293.28,295.21,4131804,0
+MCD.US,D,20241104,000000,294.57,294.96,291.801,292.85,2583053,0
+MCD.US,D,20241105,000000,293.75,297.38,292.56,297.32,3032122,0
+MCD.US,D,20241106,000000,300.28,300.33,292.72,294,4646422,0
+MCD.US,D,20241107,000000,294.84,296.54,293.81,294.66,3357377,0
+MCD.US,D,20241108,000000,295.6,301.8321,295.25,298.97,3279284,0
+MCD.US,D,20241111,000000,300.4,303.81,300.02,301.53,2872440,0
+MCD.US,D,20241112,000000,300.355,301.405,297.52,298.65,2453194,0
+MCD.US,D,20241113,000000,299,299.13,295.2172,297.35,2327101,0
+MCD.US,D,20241114,000000,297.905,300.11,296.5901,298.56,1932557,0
+MCD.US,D,20241115,000000,297.72,299.495,289.72,292.63,4039432,0
+MCD.US,D,20241118,000000,293.525,295.44,290.7886,291.1,2866132,0
+MCD.US,D,20241119,000000,290,292.072,287.6,290.73,2353251,0
+MCD.US,D,20241120,000000,290.72,291.3199,288.255,290.91,2525012,0
+MCD.US,D,20241121,000000,285,288.6,283.46,288.47,4475662,0
+MCD.US,D,20241122,000000,288.41,290.6,288.14,290.28,2879063,0
+MCD.US,D,20241125,000000,291.765,296.61,291.765,296.19,5021843,0
+MCD.US,D,20241126,000000,296.42,297.28,294.83,296.33,2254326,0
+MCD.US,D,20241127,000000,296.975,299.5,294.98,295.08,2240280,0
+MCD.US,D,20241129,000000,294.15,297.05,294.018,296.01,1655907,0
+MCD.US,D,20241202,000000,293.5,294.23,290.94,292.44,3150151,0
+MCD.US,D,20241203,000000,292.34,294.85,290.29,294.5,3030992,0
+MCD.US,D,20241204,000000,293.045,296.04,291.82,295.09,3742938,0
+MCD.US,D,20241205,000000,295.2,299.74,294.9331,299.47,2594816,0
+MCD.US,D,20241206,000000,300.12,303.7971,298.605,298.98,4158690,0
+MCD.US,D,20241209,000000,297.585,302.6178,297.09,301.37,2391898,0
+MCD.US,D,20241210,000000,300.13,302.82,295.84,300.71,3522974,0
+MCD.US,D,20241211,000000,301.875,301.9,295.97,296.1,3037616,0
+MCD.US,D,20241212,000000,296.35,298.55,295.09,296.63,2040653,0
+MCD.US,D,20241213,000000,296.23,299.2,295.43,296.6,2547703,0
+MCD.US,D,20241216,000000,297.17,302.12,297.17,297.71,3180071,0
+MCD.US,D,20241217,000000,297.71,300,294.82,296.08,3295881,0
+MCD.US,D,20241218,000000,295.41,298.9761,290.67,290.88,3800945,0
+MCD.US,D,20241219,000000,290.94,292.86,288.847,290.23,3438533,0
+MCD.US,D,20241220,000000,289.52,296.1,289.3001,292.68,7677952,0
+MCD.US,D,20241223,000000,292.255,293.1,289.73,291.29,2492226,0
+MCD.US,D,20241224,000000,291.32,294.27,290.791,293.99,1460985,0
+MCD.US,D,20241226,000000,292.6,295.435,292.6,294.8,1434337,0
+MCD.US,D,20241227,000000,293.155,296.4795,292.74,293.62,1617399,0
+MCD.US,D,20241230,000000,291.45,291.47,289,289.6,1936678,0
+MCD.US,D,20241231,000000,289.65,291.24,288.58,289.89,1915847,0
+MCD.US,D,20250102,000000,290.625,295.7625,290.25,292.51,3118262,0
+MCD.US,D,20250103,000000,292.815,294.96,290.7,294.78,2240254,0
+MCD.US,D,20250106,000000,293.665,295.6,291.74,292.18,2838933,0
+MCD.US,D,20250107,000000,293.78,294.93,288.28,289.34,3419450,0
+MCD.US,D,20250108,000000,289.01,289.14,286.55,286.9,2724217,0
+MCD.US,D,20250110,000000,287.41,287.77,281.78,282.31,3946002,0
+MCD.US,D,20250113,000000,282.54,284.5,280.35,283.63,3394291,0
+MCD.US,D,20250114,000000,284.675,285.35,279.38,281.58,2238889,0
+MCD.US,D,20250115,000000,284.33,284.65,280.61,282.3,2867781,0
+MCD.US,D,20250116,000000,280.255,280.945,276.53,279.74,3403681,0
+MCD.US,D,20250117,000000,281,284.08,280,280.95,3312793,0
+MCD.US,D,20250121,000000,280.5,282.9,278.73,282.61,3858590,0
+MCD.US,D,20250122,000000,283.02,283.53,280.405,281.35,3660600,0
+MCD.US,D,20250123,000000,280.75,285,280.6501,284.43,2279408,0
+MCD.US,D,20250124,000000,284.505,286.85,283.28,285.46,2523397,0
+MCD.US,D,20250127,000000,286.605,293.43,285.81,293.09,4343019,0
+MCD.US,D,20250128,000000,292.56,294.49,290,291.15,3180370,0
+MCD.US,D,20250129,000000,291.575,293.14,290,290.11,2358272,0
+MCD.US,D,20250130,000000,291.025,292.08,289.36,290.32,2125150,0
+MCD.US,D,20250131,000000,289.84,291.25,287.35,288.7,2557033,0
+MCD.US,D,20250203,000000,286.75,290.9,284.19,290.05,3049143,0
+MCD.US,D,20250204,000000,289.5,290.64,288.37,289.77,2977102,0
+MCD.US,D,20250205,000000,290,290.27,286.34,288.83,2363168,0
+MCD.US,D,20250206,000000,291.59,297.15,290.3201,294.36,3589988,0
+MCD.US,D,20250207,000000,294.36,296.85,293.82,294.3,2858016,0
+MCD.US,D,20250210,000000,301.8,310.28,301.51,308.42,8051997,0
+MCD.US,D,20250211,000000,307.37,311.59,306.17,310.21,4180762,0
+MCD.US,D,20250212,000000,309.58,310.09,305.77,307.6,3110228,0
+MCD.US,D,20250213,000000,307.5,311.53,305.63,310.02,3097175,0
+MCD.US,D,20250214,000000,310.26,311,307.78,308.55,2674354,0
+MCD.US,D,20250218,000000,307,307.35,303.54,304.83,3368090,0
+MCD.US,D,20250219,000000,303.715,303.79,299.51,301.94,2990851,0
+MCD.US,D,20250220,000000,300.5,303.13,298.15,303.05,3020024,0
+MCD.US,D,20250221,000000,303.92,305.96,301.59,304.81,3036654,0
+MCD.US,D,20250224,000000,304.56,310.44,304.12,307.57,3397553,0
+MCD.US,D,20250225,000000,309,311.71,307.991,310.72,3891555,0
+MCD.US,D,20250226,000000,310.85,314.55,303.68,304.27,4140908,0
+MCD.US,D,20250227,000000,305,311.7799,304.22,309.95,3350723,0
+MCD.US,D,20250228,000000,307.605,308.52,303.88,308.33,4972872,0
+MCD.US,D,20250303,000000,307.3,309.49,302.43,304.29,4371634,0
+MCD.US,D,20250304,000000,304.59,312.93,304.59,305.77,3954691,0
+MCD.US,D,20250305,000000,304,308.46,303.37,307.45,2327472,0
+MCD.US,D,20250306,000000,307.8,311.35,304.38,310.37,2954920,0
+MCD.US,D,20250307,000000,310.615,323.17,310.35,321.29,7607616,0
+MCD.US,D,20250310,000000,320,326.32,315.74,317.25,4707592,0
+MCD.US,D,20250311,000000,317.445,317.7,306.31,306.76,4513135,0
+MCD.US,D,20250312,000000,299.4,306.43,296.35,299.4,4546240,0
+MCD.US,D,20250313,000000,300.59,303.465,297.27,297.5,4178882,0
+MCD.US,D,20250314,000000,297,300.67,295.71,299.83,2696979,0
+MCD.US,D,20250317,000000,302.04,305.23,300.03,303.97,2758628,0
+MCD.US,D,20250318,000000,303.465,304.97,302.27,303.6,2435418,0
+MCD.US,D,20250319,000000,304.98,308.08,303.63,306.92,2812212,0
+MCD.US,D,20250320,000000,308.03,309.66,305.51,307,2723487,0
+MCD.US,D,20250321,000000,306.49,307,301.64,305.44,6016138,0
+MCD.US,D,20250324,000000,305.97,307.95,304.53,305.67,3443511,0
+MCD.US,D,20250325,000000,306.255,308.66,304.03,306.92,2657170,0
+MCD.US,D,20250326,000000,307.985,314.06,307.79,313.58,2624998,0
+MCD.US,D,20250327,000000,315.25,316.64,310.68,312.69,3119455,0
+MCD.US,D,20250328,000000,309.12,310,305.985,307.09,3211862,0
+MCD.US,D,20250331,000000,305,313.2,304.44,312.37,4418823,0
+MCD.US,D,20250401,000000,313.34,314.78,310.95,313.63,2411454,0
+MCD.US,D,20250402,000000,312.5,313.93,309.83,311.58,2776755,0
+MCD.US,D,20250403,000000,311.38,319.72,311.2975,318.27,7023851,0
+MCD.US,D,20250404,000000,313.26,314.96,299.3,300.11,8831090,0
+MCD.US,D,20250407,000000,292.6,304.88,290.5,299.89,7725857,0
+MCD.US,D,20250408,000000,303.675,308.25,294.92,299.83,5562462,0
+MCD.US,D,20250409,000000,297.5,311.65,296.715,303.96,8265701,0
+MCD.US,D,20250410,000000,301.985,307.63,296.915,306.78,6049543,0
+MCD.US,D,20250411,000000,306.2,310.89,303.9601,309.9,4440059,0
+MCD.US,D,20250414,000000,311.45,318.2,311.13,316.07,4068713,0
+MCD.US,D,20250415,000000,316.4,317.195,311.84,312.48,2901367,0
+MCD.US,D,20250416,000000,313.24,314.29,307.37,309.1,3099078,0
+MCD.US,D,20250417,000000,309.595,312.99,307.13,311.3,2728460,0
+MCD.US,D,20250421,000000,310.64,311.28,305.115,308.72,2669905,0
+MCD.US,D,20250422,000000,311.5,320,311.19,319.08,4200708,0
+MCD.US,D,20250423,000000,318.615,319.895,314.79,318.48,3210134,0
+MCD.US,D,20250424,000000,318.48,318.89,313.53,316.22,2479485,0
+MCD.US,D,20250425,000000,317.24,321.78,315.03,316.74,2283147,0
+MCD.US,D,20250428,000000,317.58,318.02,314.25,316.81,2578256,0
+MCD.US,D,20250429,000000,316,316.7277,313,314.5,3164531,0
+MCD.US,D,20250430,000000,315.9,321,313.1,319.65,5564594,0
+MCD.US,D,20250501,000000,313.155,319.25,311.6,313.64,5186858,0
+MCD.US,D,20250502,000000,314.17,315.97,310.68,311.96,3994578,0
+MCD.US,D,20250505,000000,312.5,317.4,310.7,315.72,3534301,0
+MCD.US,D,20250506,000000,314.15,317.24,312.87,316.79,2691660,0
+MCD.US,D,20250507,000000,316.12,319.24,316.12,318.13,2726245,0
+MCD.US,D,20250508,000000,318.09,319.66,313.18,313.49,2131496,0
+MCD.US,D,20250509,000000,312.87,314.25,311.1675,313.68,1917830,0
+MCD.US,D,20250512,000000,312.01,312.18,305.01,311.92,4137861,0
+MCD.US,D,20250513,000000,311.335,312.165,308.4499,308.69,3018600,0
+MCD.US,D,20250514,000000,307.995,308.9086,305.69,307.5,2657043,0
+MCD.US,D,20250515,000000,307.8,315.13,307.8,314.48,2928718,0
+MCD.US,D,20250516,000000,314.17,318.66,313.37,318.61,2637287,0
+MCD.US,D,20250519,000000,318.2,321.61,318.03,321.23,2749002,0
+MCD.US,D,20250520,000000,320.86,321.72,318.85,319.8,2034967,0
+MCD.US,D,20250521,000000,317.52,318.67,315.17,316.44,2386740,0
+MCD.US,D,20250522,000000,316.45,316.62,312.63,314.31,2642001,0
+MCD.US,D,20250523,000000,313.79,315.65,313.03,314.57,2701615,0
+MCD.US,D,20250527,000000,314.53,315.6165,312.16,314.95,2527016,0
+MCD.US,D,20250528,000000,314.505,315.65,312.19,312.84,1935645,0
+MCD.US,D,20250529,000000,312.3,313.4959,310.04,311.86,2248937,0
+MCD.US,D,20250530,000000,312.095,315.29,310.58,313.85,4062917,0
+MCD.US,D,20250602,000000,310.89,313.245,309.3901,312.68,2577048,0
+MCD.US,D,20250603,000000,311.55,314.39,309.15,312.39,3028181,0
+MCD.US,D,20250604,000000,312.545,314.2499,309.48,311.57,2069546,0
+MCD.US,D,20250605,000000,311.7,312,307.77,308.98,3817236,0
+MCD.US,D,20250606,000000,307.33,309.86,306.81,307.36,2622767,0
+MCD.US,D,20250609,000000,303.8395,305.23,299.8464,304.78,4059771,0
+MCD.US,D,20250610,000000,300.5,302.409,299.45,300.43,4698701,0
+MCD.US,D,20250611,000000,300.11,303.2,297.19,301.72,3312510,0
+MCD.US,D,20250612,000000,301.67,303.18,300.066,303.16,2584667,0
+MCD.US,D,20250613,000000,301.81,305.11,301.15,301.91,2435628,0
+MCD.US,D,20250616,000000,303.55,304,295.75,296.29,4045666,0
+MCD.US,D,20250617,000000,295.825,296.01,291.79,292.31,3378975,0
+MCD.US,D,20250618,000000,292.9,293.11,288.6,289.63,4008675,0
+MCD.US,D,20250620,000000,289.76,290.61,285.57,287.46,7084966,0
+MCD.US,D,20250623,000000,288.51,289.52,285.87,289.52,5172494,0
+MCD.US,D,20250624,000000,290.04,292.1,288.5818,291.47,4461222,0
+MCD.US,D,20250625,000000,290.945,291.0757,284.305,285.55,4259763,0
+MCD.US,D,20250626,000000,286,286.79,283.47,285.63,5354904,0
+MCD.US,D,20250627,000000,286,292.19,285.24,291.55,7422178,0
+MCD.US,D,20250630,000000,291.51,293.575,290.88,292.17,5054752,0
+MCD.US,D,20250701,000000,292.545,299.65,292.35,297.49,5121903,0
+MCD.US,D,20250702,000000,298.08,298.08,292.6,294.63,4021460,0
+MCD.US,D,20250703,000000,294.67,294.83,292.605,294.08,1678645,0
+MCD.US,D,20250707,000000,294.115,295.68,292.485,293.53,3404279,0
+MCD.US,D,20250708,000000,293.01,293.02,290.26,291.67,3123607,0
+MCD.US,D,20250709,000000,292.41,293.82,291.34,293.02,3266050,0
+MCD.US,D,20250710,000000,296.745,300.78,295.025,298.39,5368072,0
+MCD.US,D,20250711,000000,298.14,302.74,297.2901,299.91,4524080,0
+MCD.US,D,20250714,000000,299.09,302.07,294.83,301.88,5707576,0
+MCD.US,D,20250715,000000,301.335,302.79,299.24,299.62,2937595,0
+MCD.US,D,20250716,000000,299.735,300.48,296.21,298.9,2804844,0
+MCD.US,D,20250717,000000,299.77,302.45,298.42,300.37,3134529,0
+MCD.US,D,20250718,000000,299.9,300.395,296.43,297.07,3481263,0
+MCD.US,D,20250721,000000,298.125,298.8,295.28,295.74,3037506,0
+MCD.US,D,20250722,000000,295.85,300.1,295.05,299.17,2672021,0
+MCD.US,D,20250723,000000,299.25,299.88,296.92,298.12,2467609,0
+MCD.US,D,20250724,000000,296.91,297.4599,294.41,294.48,4426029,0
+MCD.US,D,20250725,000000,296.26,298.64,294.9,298.47,3401033,0
+MCD.US,D,20250728,000000,297.61,299.91,294.99,299.22,3070470,0
+MCD.US,D,20250729,000000,298.8,302.83,298.3,302.67,3148084,0
+MCD.US,D,20250730,000000,302.125,305.4308,301.08,303.61,2805919,0
+MCD.US,D,20250731,000000,301.025,303.47,300,300.07,3639588,0
+MCD.US,D,20250801,000000,303.5,303.7,301.38,302.89,3344793,0
+MCD.US,D,20250804,000000,300.69,306.345,300.53,304.23,4734465,0
+MCD.US,D,20250805,000000,303.55,304.6,298.37,298.77,4222907,0
+MCD.US,D,20250806,000000,307,310.395,301.74,307.66,6474304,0
+MCD.US,D,20250807,000000,308.25,310.165,304.35,307.91,3603475,0
+MCD.US,D,20250808,000000,307.02,308.55,303.89,305.45,2622369,0
+MCD.US,D,20250811,000000,305.555,307.295,303.78,304.36,2648956,0
+MCD.US,D,20250812,000000,305.17,305.5,299.8875,301.64,3440070,0
+MCD.US,D,20250813,000000,301.395,305.31,301.395,305.07,2999334,0
+MCD.US,D,20250814,000000,304.975,309.29,302.7,308.95,4699435,0
+MCD.US,D,20250815,000000,310.16,310.16,306.5,308.93,3416604,0
+MCD.US,D,20250818,000000,308.275,309.98,306.56,308.7,3272917,0
+MCD.US,D,20250819,000000,309.145,314.22,308.45,310.93,2893574,0
+MCD.US,D,20250820,000000,313.67,316.155,312.3875,313.08,3880218,0
+MCD.US,D,20250821,000000,311.84,313.595,311.17,313.22,2282444,0
+MCD.US,D,20250822,000000,314.015,316.8,313.155,314.07,2796930,0
+MCD.US,D,20250825,000000,313.79,315.55,311.95,313.44,2944405,0
+MCD.US,D,20250826,000000,313.43,315.12,312.3,312.94,2807730,0
+MCD.US,D,20250827,000000,313.36,315.72,311.34,311.43,3234836,0
+MCD.US,D,20250828,000000,311.01,312.52,309.3473,312.22,3471683,0
+MCD.US,D,20250829,000000,312.36,313.9,311.43,313.54,2492471,0
+MCD.US,D,20250902,000000,313.075,316.13,312.325,315.76,3228651,0
+MCD.US,D,20250903,000000,315,316.87,312.98,316.39,3219733,0
+MCD.US,D,20250904,000000,317.82,319.425,316.48,316.99,2881528,0
+MCD.US,D,20250905,000000,316.675,318.04,313.27,314.38,2533259,0
+MCD.US,D,20250908,000000,312.82,313.08,309.76,312.8,2873797,0
+MCD.US,D,20250909,000000,311.425,313.7,310.725,312.52,2310842,0
+MCD.US,D,20250910,000000,311.72,312.09,304.61,305.94,3479927,0
+MCD.US,D,20250911,000000,306.21,308.94,305.25,308.43,2761496,0
+MCD.US,D,20250912,000000,306.96,308.5099,305.25,305.4,2072848,0
+MCD.US,D,20250915,000000,305.09,305.71,300.5114,302.07,3584545,0
+MCD.US,D,20250916,000000,303.66,305.9999,302.7,303.29,3578515,0
+MCD.US,D,20250917,000000,304.735,306.58,303.91,304.97,2681606,0
+MCD.US,D,20250918,000000,302.02,302.6886,297.88,301.14,4654057,0
+MCD.US,D,20250919,000000,301.97,304.8,300.75,302.38,5696853,0
+MCD.US,D,20250922,000000,302.185,304.25,300.42,302.99,3657877,0
+MCD.US,D,20250923,000000,303.74,304.45,300.315,303.19,2976905,0
+MCD.US,D,20250924,000000,302.49,305.98,302.01,304.33,2427617,0
+MCD.US,D,20250925,000000,305.88,306.33,301.95,302.3,2558353,0
+MCD.US,D,20250926,000000,303.37,305.78,302.01,305.24,2284795,0
+MCD.US,D,20250929,000000,305.89,306.105,301.85,302.99,3073835,0
+MCD.US,D,20250930,000000,302.75,304.48,302,303.89,2640436,0
+MCD.US,D,20251001,000000,303.83,304.77,298.3,300.52,3055347,0
+MCD.US,D,20251002,000000,299.6,302.38,298.95,299.88,2690402,0
+MCD.US,D,20251003,000000,298.9495,301.39,298.663,300.98,2599053,0
+MCD.US,D,20251006,000000,299.5,299.645,294.91,296.04,3814151,0
+MCD.US,D,20251007,000000,295,298.065,294.1337,296.32,2516057,0
+MCD.US,D,20251008,000000,296.66,296.66,293.43,294.4,2464566,0
+MCD.US,D,20251009,000000,294.2,295.12,292.04,293.81,2802739,0
+MCD.US,D,20251010,000000,294.365,297.9483,292.89,297.01,4016226,0
+MCD.US,D,20251013,000000,295.095,300.42,294,300.11,3369584,0
+MCD.US,D,20251014,000000,300.185,305.52,300.1101,304.56,2992849,0
+MCD.US,D,20251015,000000,303.755,309.1,303.63,305.25,2522103,0
+MCD.US,D,20251016,000000,305.5,307.28,304.715,305.33,2021608,0
+MCD.US,D,20251017,000000,307,308.33,306.3075,308.09,2194185,0
+MCD.US,D,20251020,000000,307.08,308.6999,305.84,307.77,2329755,0
+MCD.US,D,20251021,000000,308.085,308.55,306.39,307.48,2461407,0
+MCD.US,D,20251022,000000,308.22,312.79,307.145,310.11,2735723,0
+MCD.US,D,20251023,000000,311.91,311.97,306.22,306.97,2081527,0
+MCD.US,D,20251024,000000,307.41,307.7,305.0152,305.79,1994545,0
+MCD.US,D,20251027,000000,305.9,310.09,305.34,310,2139674,0
+MCD.US,D,20251028,000000,308.55,310.58,306.325,306.4,2336495,0
+MCD.US,D,20251029,000000,304.7,304.78,301.215,302.35,2502261,0
+MCD.US,D,20251030,000000,300.5,304.39,300.1042,302.43,3128398,0
+MCD.US,D,20251031,000000,300.59,300.71,297,298.43,3582719,0
+MCD.US,D,20251103,000000,297.92,297.92,294.435,296.37,3899313,0
+MCD.US,D,20251104,000000,297.935,299.75,296.42,299.21,4151259,0
+MCD.US,D,20251105,000000,299.555,310.17,299.21,305.67,6070334,0
+MCD.US,D,20251106,000000,304.46,306.41,297.51,298.41,3544869,0
+MCD.US,D,20251107,000000,300.39,302.55,298.33,299.66,3250197,0
+MCD.US,D,20251110,000000,299.33,300.02,296.04,299.1,3824334,0
+MCD.US,D,20251111,000000,300.845,307.285,300.845,306.83,2755799,0
+MCD.US,D,20251112,000000,306.77,309.09,305.78,306.94,2818642,0
+MCD.US,D,20251113,000000,307.42,310.1,306.5,307.58,2294288,0
+MCD.US,D,20251114,000000,308.45,310.75,303.33,307.03,3112574,0
+MCD.US,D,20251117,000000,307.17,307.7,304.1,304.9,2435713,0
+MCD.US,D,20251118,000000,305.68,308.44,304.16,304.59,2774197,0
+MCD.US,D,20251119,000000,304.59,304.8399,302.04,302.74,2008521,0
+MCD.US,D,20251120,000000,302.445,305.64,301.87,304.16,4205133,0
+MCD.US,D,20251121,000000,306.27,310.535,306.155,309.35,3348908,0
+MCD.US,D,20251124,000000,308.99,310.34,304.03,304.9,3687330,0
+MCD.US,D,20251125,000000,307,311.4589,306.75,310.45,4189915,0
+MCD.US,D,20251126,000000,311.47,312.87,309.7246,312.4,2786843,0
+MCD.US,D,20251128,000000,312.4,313.3,310.69,311.82,1850687,0
+MCD.US,D,20251201,000000,309.5,309.5,303.37,303.57,3354081,0
+MCD.US,D,20251202,000000,303.63,303.82,299.59,300.72,3947816,0
+MCD.US,D,20251203,000000,302.39,308.7499,302.06,307.71,4986897,0
+MCD.US,D,20251204,000000,308.525,313.8,307.32,308.54,4632369,0
+MCD.US,D,20251205,000000,308.68,312.05,308.2,311.23,3147587,0
+MCD.US,D,20251208,000000,311.72,313.75,309.05,309.79,3575017,0
+MCD.US,D,20251209,000000,310.685,312.7,308.42,310.79,2355256,0
+MCD.US,D,20251210,000000,309.68,311.32,306.01,310.53,4104201,0
+MCD.US,D,20251211,000000,311.5,312.98,309.06,309.71,4844183,0
+MCD.US,D,20251212,000000,310.8,317.79,310.3667,316.72,3771935,0
+MCD.US,D,20251215,000000,316.72,319.6599,315.8,318.73,3814860,0
+MCD.US,D,20251216,000000,319.11,320.58,314.31,314.5,2972523,0
+MCD.US,D,20251217,000000,315.58,319.2,315,318.69,3329002,0
+MCD.US,D,20251218,000000,319.375,321.79,318.35,319.65,3335221,0
+MCD.US,D,20251219,000000,318.94,319.33,315.75,315.84,7128705,0
+MCD.US,D,20251222,000000,315.01,318.27,314.47,316.22,2514579,0
+MCD.US,D,20251223,000000,312.3,314.12,310.63,310.84,2922808,0
+MCD.US,D,20251224,000000,310.65,313.4,310.28,313.33,1011483,0
+MCD.US,D,20251226,000000,312.765,313.26,309.87,310.68,1308854,0
+MCD.US,D,20251229,000000,310.625,311.1,308.22,308.53,2148502,0
+MCD.US,D,20251230,000000,307.75,308.64,306.77,308.03,1678742,0
+MCD.US,D,20251231,000000,307.59,308.21,305.35,305.63,1903701,0
+MCD.US,D,20260102,000000,305.5,305.55,300.2919,303.26,3124487,0
+MCD.US,D,20260105,000000,301.25,302.325,299.615,299.86,4573300,0
+MCD.US,D,20260106,000000,299,304.22,298.33,302.77,3769102,0
+MCD.US,D,20260107,000000,305.325,307,303.31,304.16,4100536,0
+MCD.US,D,20260108,000000,302.655,309,302.63,308.88,3268280,0
+MCD.US,D,20260109,000000,309.04,309.52,304.6,307.32,2971973,0
+MCD.US,D,20260112,000000,307.44,307.48,304.17,306.75,3206608,0
+MCD.US,D,20260113,000000,305.45,309.66,305.2,309.44,2967887,0
+MCD.US,D,20260114,000000,309.45,311.18,305.93,308.13,2949126,0
+MCD.US,D,20260115,000000,307.18,308.93,303.8,308.62,3189620,0
+MCD.US,D,20260116,000000,306.89,308.525,305.84,307.43,2590593,0
+MCD.US,D,20260120,000000,306.36,306.55,302.45,302.84,3017998,0
+MCD.US,D,20260121,000000,303.38,305.71,303.14,305.69,3630850,0
+MCD.US,D,20260122,000000,306,307.63,304.95,306.03,2809356,0
+MCD.US,D,20260123,000000,306,309.51,305.36,309.25,2350447,0
+MCD.US,D,20260126,000000,310,314.36,309.97,312.95,3385352,0
+MCD.US,D,20260127,000000,312.25,314.56,311.04,314.13,2506830,0
+MCD.US,D,20260128,000000,314.92,316.2799,311.61,312.8,2184937,0
+MCD.US,D,20260129,000000,312.905,317.4,312.26,315.51,3211259,0
+MCD.US,D,20260130,000000,315.33,316.05,311.5682,315,2983277,0
+MCD.US,D,20260202,000000,318.88,319.52,315.21,318.53,3309834,0
+MCD.US,D,20260203,000000,316,322.89,315.51,319.48,4043582,0
+MCD.US,D,20260204,000000,321.11,326.945,319.7001,323.69,4805925,0
+MCD.US,D,20260205,000000,325.38,328.06,322.95,323.48,3936775,0
+MCD.US,D,20260206,000000,322.39,327.54,321.24,327.16,2831866,0
+MCD.US,D,20260209,000000,325.69,327.32,323.18,325.6,2674131,0
+MCD.US,D,20260210,000000,325.43,328,323.505,325.97,3502928,0
+MCD.US,D,20260211,000000,324.24,325.2,320.81,323.21,4553181,0
+MCD.US,D,20260212,000000,329.83,333.38,320.15,332.08,6499731,0
+MCD.US,D,20260213,000000,332.49,335.67,326.53,327.58,3587877,0
+MCD.US,D,20260217,000000,330,332.08,325,327.62,3367458,0
+MCD.US,D,20260218,000000,327.01,328.8,323.83,327.89,3661281,0
diff --git a/daily/us/nyse stocks/2/meg.us.txt b/daily/us/nyse stocks/2/meg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ce8f2b147ead01266531f32baec873a241c8f2a8
--- /dev/null
+++ b/daily/us/nyse stocks/2/meg.us.txt	
@@ -0,0 +1,1401 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MEG.US,D,20200723,000000,16.5,22.91,16.41,22,5041958,0
+MEG.US,D,20200724,000000,20.06,24.69,19.71,22.39,1023773,0
+MEG.US,D,20200727,000000,22.39,22.7,21.75,21.75,340159,0
+MEG.US,D,20200728,000000,21.15,22.23,20,21.48,268145,0
+MEG.US,D,20200729,000000,21.28,23.26,20.93,22.28,321043,0
+MEG.US,D,20200730,000000,21.74,22.75,21.04,22.22,280085,0
+MEG.US,D,20200731,000000,22.53,22.62,21.1801,21.75,150838,0
+MEG.US,D,20200803,000000,21.78,24.87,21.75,23.99,270864,0
+MEG.US,D,20200804,000000,24.21,24.5,23.39,24.37,322982,0
+MEG.US,D,20200805,000000,24.5,25.92,23.86,24.06,241254,0
+MEG.US,D,20200806,000000,24.02,25,23.22,25,141828,0
+MEG.US,D,20200807,000000,24.63,24.85,23.11,23.25,166693,0
+MEG.US,D,20200810,000000,23.26,23.3,21.96,22.8,188386,0
+MEG.US,D,20200811,000000,22.58,22.98,21.9603,22.46,64828,0
+MEG.US,D,20200812,000000,22.42,24.67,22.11,23.7,120087,0
+MEG.US,D,20200813,000000,23.86,25,22.825,24.74,212437,0
+MEG.US,D,20200814,000000,24.4,26,23.78,25.72,195361,0
+MEG.US,D,20200817,000000,25.61,25.61,23.81,23.81,176338,0
+MEG.US,D,20200818,000000,23.88,26.486,23.26,26.04,294474,0
+MEG.US,D,20200819,000000,26.25,26.7,25.39,25.62,176776,0
+MEG.US,D,20200820,000000,24.96,26.932,24.8601,25.17,173575,0
+MEG.US,D,20200821,000000,25.33,26.48,25.18,26.14,122446,0
+MEG.US,D,20200824,000000,26.14,26.92,24.04,25.24,215040,0
+MEG.US,D,20200825,000000,24.67,26.22,24.345,26.22,130030,0
+MEG.US,D,20200826,000000,26.2,27.51,25.355,27.51,55750,0
+MEG.US,D,20200827,000000,27.4,27.75,26.01,27.08,115296,0
+MEG.US,D,20200828,000000,27.08,29.12,26.87,28.8,173084,0
+MEG.US,D,20200831,000000,29.42,29.9,28.02,28.19,192983,0
+MEG.US,D,20200901,000000,26.6,28.54,26.58,28.2,227359,0
+MEG.US,D,20200902,000000,27.88,33.103,27.77,31.42,283417,0
+MEG.US,D,20200903,000000,31.06,31.06,28.3,29.22,256416,0
+MEG.US,D,20200904,000000,29.02,29.59,28.45,28.94,184333,0
+MEG.US,D,20200908,000000,28.51,31.21,28.51,30.64,189181,0
+MEG.US,D,20200909,000000,30.48,31.75,28.83,29,231571,0
+MEG.US,D,20200910,000000,29.11,30.97,28.6,30.05,138509,0
+MEG.US,D,20200911,000000,29.84,30.34,28.61,29.07,195594,0
+MEG.US,D,20200914,000000,29,30.61,28.8,29.59,197771,0
+MEG.US,D,20200915,000000,29.37,29.475,26.96,26.98,142455,0
+MEG.US,D,20200916,000000,27.23,27.93,26.72,26.75,331268,0
+MEG.US,D,20200917,000000,26.08,27.1,25.22,25.7,299384,0
+MEG.US,D,20200918,000000,25.38,26.63,24.3,24.45,1854065,0
+MEG.US,D,20200921,000000,23.81,24.29,22.36,22.37,323449,0
+MEG.US,D,20200922,000000,22.75,24.5,22.4,24.12,378759,0
+MEG.US,D,20200923,000000,23.94,24.68,23.42,23.54,231243,0
+MEG.US,D,20200924,000000,23.21,24.14,23.14,23.91,173683,0
+MEG.US,D,20200925,000000,23.76,24.41,23.43,24.18,136689,0
+MEG.US,D,20200928,000000,24.28,24.87,23.955,24.66,103384,0
+MEG.US,D,20200929,000000,24.46,25,23.95,24.69,72946,0
+MEG.US,D,20200930,000000,24.98,25.16,23.415,23.82,114670,0
+MEG.US,D,20201001,000000,23.94,24.57,23.31,24.54,91898,0
+MEG.US,D,20201002,000000,24,24.46,23.44,23.96,81533,0
+MEG.US,D,20201005,000000,24.16,24.5,23.98,24.35,54097,0
+MEG.US,D,20201006,000000,24.25,24.57,22.89,23.26,160527,0
+MEG.US,D,20201007,000000,23.67,23.9,23.02,23.31,160744,0
+MEG.US,D,20201008,000000,23.39,23.615,23.07,23.12,101341,0
+MEG.US,D,20201009,000000,23.1,23.54,22.66,23.37,79989,0
+MEG.US,D,20201012,000000,23.41,23.58,22.43,22.47,65572,0
+MEG.US,D,20201013,000000,22.65,24.66,21.98,24.48,175261,0
+MEG.US,D,20201014,000000,24.4,24.76,23.45,24.24,76520,0
+MEG.US,D,20201015,000000,23.94,25.64,23.57,25.34,73404,0
+MEG.US,D,20201016,000000,25.19,27.08,25.03,26.52,95386,0
+MEG.US,D,20201019,000000,26.75,27.1252,26,26.05,59884,0
+MEG.US,D,20201020,000000,26.47,26.7,26.08,26.55,45473,0
+MEG.US,D,20201021,000000,26.86,29.09,26.485,28.32,166428,0
+MEG.US,D,20201022,000000,28.61,28.75,27.82,28.04,99752,0
+MEG.US,D,20201023,000000,28.29,28.9,27.14,27.67,98130,0
+MEG.US,D,20201026,000000,27.21,27.69,25.9,26.1,36293,0
+MEG.US,D,20201027,000000,25.98,26.13,25.5,25.87,58803,0
+MEG.US,D,20201028,000000,24.98,26.95,24.93,26.77,106400,0
+MEG.US,D,20201029,000000,26.64,26.95,25.55,26.79,57039,0
+MEG.US,D,20201030,000000,26.57,27.54,25.87,27.03,60517,0
+MEG.US,D,20201102,000000,27.33,27.68,26.24,26.6,52578,0
+MEG.US,D,20201103,000000,27.05,27.92,26.76,27.78,62647,0
+MEG.US,D,20201104,000000,27.96,28.33,26.9718,27.6,26566,0
+MEG.US,D,20201105,000000,27.82,30.4,27.82,29.8,99342,0
+MEG.US,D,20201106,000000,30.12,30.21,28.09,28.35,48882,0
+MEG.US,D,20201109,000000,29.55,30.39,28,28.57,69365,0
+MEG.US,D,20201110,000000,28.57,30.2,28.57,29.53,75432,0
+MEG.US,D,20201111,000000,30.37,31.73,30.37,31.09,160121,0
+MEG.US,D,20201112,000000,31.23,31.6516,29.81,30,75906,0
+MEG.US,D,20201113,000000,30.25,31.34,29.9001,30.93,186533,0
+MEG.US,D,20201116,000000,31.48,33.88,31.48,33.09,132740,0
+MEG.US,D,20201117,000000,32.79,35.097,32.6,34.71,79881,0
+MEG.US,D,20201118,000000,34.81,35.888,34.31,34.38,83233,0
+MEG.US,D,20201119,000000,34.17,34.82,33.635,34.62,52593,0
+MEG.US,D,20201120,000000,34.44,35.06,33.3,33.67,56273,0
+MEG.US,D,20201123,000000,32.44,32.44,28.5939,29.93,647284,0
+MEG.US,D,20201124,000000,29.91,29.93,27.346,27.81,677708,0
+MEG.US,D,20201125,000000,28.8,30.17,27.52,29.58,2151724,0
+MEG.US,D,20201127,000000,29.25,30,27.98,28.44,189629,0
+MEG.US,D,20201130,000000,29.75,29.885,27.21,27.39,554299,0
+MEG.US,D,20201201,000000,27.5,32.3099,26.89,29.78,999476,0
+MEG.US,D,20201202,000000,29.34,29.34,27.25,27.68,311794,0
+MEG.US,D,20201203,000000,27.67,27.95,26.17,27.65,494806,0
+MEG.US,D,20201204,000000,27.93,28.99,27.4,28.23,188488,0
+MEG.US,D,20201207,000000,28.15,29.47,27.56,28.57,352539,0
+MEG.US,D,20201208,000000,28.37,29.11,27.295,28.83,268633,0
+MEG.US,D,20201209,000000,28.89,29.92,28.44,28.79,164912,0
+MEG.US,D,20201210,000000,28.66,29.025,28.02,28.75,146054,0
+MEG.US,D,20201211,000000,28.85,29.58,28.53,28.89,114299,0
+MEG.US,D,20201214,000000,29.11,29.54,28.18,28.23,250928,0
+MEG.US,D,20201215,000000,28.54,28.54,27.4,28.18,187652,0
+MEG.US,D,20201216,000000,28.64,29.33,28.36,28.82,161008,0
+MEG.US,D,20201217,000000,29.31,31.29,28.74,30.3,339999,0
+MEG.US,D,20201218,000000,30.4,31.98,30,31.7,777414,0
+MEG.US,D,20201221,000000,31.01,31.97,30.05,31.85,376739,0
+MEG.US,D,20201222,000000,32.02,32.24,30.965,31.51,273052,0
+MEG.US,D,20201223,000000,31.66,32.88,30.78,32.2,134223,0
+MEG.US,D,20201224,000000,32.44,32.5,31.91,32.1,83667,0
+MEG.US,D,20201228,000000,32.21,32.48,31.76,31.95,182636,0
+MEG.US,D,20201229,000000,32.03,32.16,30.46,31.36,138195,0
+MEG.US,D,20201230,000000,31.57,32.04,30.93,31.26,68571,0
+MEG.US,D,20201231,000000,31.13,31.13,29.56,30.96,115055,0
+MEG.US,D,20210104,000000,30.98,33.87,30.91,33.51,345516,0
+MEG.US,D,20210105,000000,33.17,34.1,32.9,33.84,293574,0
+MEG.US,D,20210106,000000,34.14,36.79,34.14,36.63,290567,0
+MEG.US,D,20210107,000000,36.94,41.86,36.88,41.15,253239,0
+MEG.US,D,20210108,000000,41.42,43.6,38.765,39.22,372488,0
+MEG.US,D,20210111,000000,39,41.97,38.0616,40.6,555828,0
+MEG.US,D,20210112,000000,40.96,41.91,39,41.63,149723,0
+MEG.US,D,20210113,000000,41.4,43.36,39.285,43.14,406894,0
+MEG.US,D,20210114,000000,43.31,44.48,39.975,40.31,206793,0
+MEG.US,D,20210115,000000,39.88,40.62,39.21,40.48,221890,0
+MEG.US,D,20210119,000000,37.92,41.93,37.52,40.26,529130,0
+MEG.US,D,20210120,000000,40.75,41.81,40.5,41.6,163329,0
+MEG.US,D,20210121,000000,42.17,42.5,41.15,41.97,210589,0
+MEG.US,D,20210122,000000,41.87,42.5,40.65,42.49,192858,0
+MEG.US,D,20210125,000000,42.11,42.78,41,42.46,126284,0
+MEG.US,D,20210126,000000,42.5,42.79,39.3,40.13,138805,0
+MEG.US,D,20210127,000000,38.86,39.5,37.01,37.25,184843,0
+MEG.US,D,20210128,000000,37.77,40,37.2801,38.59,102426,0
+MEG.US,D,20210129,000000,38.54,40,36.8,36.98,212923,0
+MEG.US,D,20210201,000000,37.56,37.96,35.56,37.17,163295,0
+MEG.US,D,20210202,000000,38.17,40.005,36.55,39.01,224258,0
+MEG.US,D,20210203,000000,39.12,39.7817,38.56,38.99,91124,0
+MEG.US,D,20210204,000000,39.41,40.67,38.7,39.83,121521,0
+MEG.US,D,20210205,000000,40,40.95,38.89,39.78,76675,0
+MEG.US,D,20210208,000000,39.78,40.75,39.23,40.53,136089,0
+MEG.US,D,20210209,000000,40.39,42.26,40.21,41.85,195163,0
+MEG.US,D,20210210,000000,41.96,41.96,39.47,40.32,146645,0
+MEG.US,D,20210211,000000,40.59,40.87,39.39,39.49,102996,0
+MEG.US,D,20210212,000000,39.4,40.36,38.93,39.38,211398,0
+MEG.US,D,20210216,000000,39.61,41.44,38.89,40.05,181559,0
+MEG.US,D,20210217,000000,39.24,40.54,39.24,39.94,73070,0
+MEG.US,D,20210218,000000,39.5,40.47,39.24,39.37,106159,0
+MEG.US,D,20210219,000000,39.36,40.54,39.02,40.5,127825,0
+MEG.US,D,20210222,000000,40.51,44,40.4375,43.51,453698,0
+MEG.US,D,20210223,000000,42.98,47,41.55,46.2,563858,0
+MEG.US,D,20210224,000000,46.97,47.93,44.971,46.1,216557,0
+MEG.US,D,20210225,000000,46.3,47.13,43.94,46.39,215490,0
+MEG.US,D,20210226,000000,44.18,49.44,44.01,48.88,315536,0
+MEG.US,D,20210301,000000,49.46,51.615,46.86,47.46,276071,0
+MEG.US,D,20210302,000000,47.74,49.11,46.89,47.83,159442,0
+MEG.US,D,20210303,000000,46.76,48.19,44.7,47.45,167199,0
+MEG.US,D,20210304,000000,47.31,49.53,42.91,43.97,360225,0
+MEG.US,D,20210305,000000,44.25,44.25,36.7,40.91,341507,0
+MEG.US,D,20210308,000000,41.17,41.43,38.77,38.93,142210,0
+MEG.US,D,20210309,000000,39.74,42.055,39.63,41.01,175875,0
+MEG.US,D,20210310,000000,41.57,44.48,41.57,43.74,200294,0
+MEG.US,D,20210311,000000,44.15,47.62,43.6,46.01,180916,0
+MEG.US,D,20210312,000000,45.81,46.35,44.62,44.7,204975,0
+MEG.US,D,20210315,000000,45.26,49.805,45.14,48.96,239824,0
+MEG.US,D,20210316,000000,49.01,50.44,47.78,49,181631,0
+MEG.US,D,20210317,000000,48.26,50.05,46.86,49.78,206640,0
+MEG.US,D,20210318,000000,49.37,49.7,46.89,47.72,207199,0
+MEG.US,D,20210319,000000,48.58,49.96,46.37,47,1725159,0
+MEG.US,D,20210322,000000,47.01,47.5,45.25,45.62,214029,0
+MEG.US,D,20210323,000000,44.89,46.13,39.89,40.27,210806,0
+MEG.US,D,20210324,000000,40.33,42.43,39.385,39.63,146029,0
+MEG.US,D,20210325,000000,44.5,46.04,41.1,42.74,321373,0
+MEG.US,D,20210326,000000,42.63,44.29,41.72,44.29,205904,0
+MEG.US,D,20210329,000000,44.09,44.39,42.98,43.79,323282,0
+MEG.US,D,20210330,000000,43.31,47.98,42.76,46.89,366871,0
+MEG.US,D,20210331,000000,46.87,50.6,46.05,50.19,340913,0
+MEG.US,D,20210401,000000,50.6,55.09,49.66,54.35,583582,0
+MEG.US,D,20210405,000000,54.01,57.38,53.65,57.28,287277,0
+MEG.US,D,20210406,000000,57.93,59.62,56.32,57.37,249426,0
+MEG.US,D,20210407,000000,57.27,57.93,54.875,55.61,149077,0
+MEG.US,D,20210408,000000,55.89,56.2,52.92,53.69,246873,0
+MEG.US,D,20210409,000000,53.41,54.035,52.08,52.37,141104,0
+MEG.US,D,20210412,000000,52.37,53.6499,51.6,52.88,326663,0
+MEG.US,D,20210413,000000,52.54,58.8,51.84,56.99,236898,0
+MEG.US,D,20210414,000000,57.26,57.94,51.3,53.41,378619,0
+MEG.US,D,20210415,000000,54.64,57.59,52.51,56.5,211527,0
+MEG.US,D,20210416,000000,57.2,57.99,54.93,56.53,432363,0
+MEG.US,D,20210419,000000,55.29,55.8009,51.77,52.16,151408,0
+MEG.US,D,20210420,000000,52.27,52.925,50.72,52.1,324008,0
+MEG.US,D,20210421,000000,51.38,54.23,51.38,54.18,120624,0
+MEG.US,D,20210422,000000,54.22,57.05,54.22,56.62,112578,0
+MEG.US,D,20210423,000000,57,57,52.4,52.56,163239,0
+MEG.US,D,20210426,000000,52,54.77,52,54.17,145269,0
+MEG.US,D,20210427,000000,54.52,55.24,52.69,53.99,98183,0
+MEG.US,D,20210428,000000,54.03,54.97,52.98,53.42,108778,0
+MEG.US,D,20210429,000000,53.91,55.45,53.15,54.96,173569,0
+MEG.US,D,20210430,000000,53.57,55.51,53.09,54.21,143141,0
+MEG.US,D,20210503,000000,54.59,57.7799,54.59,57.49,172428,0
+MEG.US,D,20210504,000000,57.4,58,52.265,57.51,212769,0
+MEG.US,D,20210505,000000,57.35,58.235,56.27,57.03,80504,0
+MEG.US,D,20210506,000000,57.08,57.38,55.19,55.9,86034,0
+MEG.US,D,20210507,000000,56.47,58.15,56.22,57.28,65033,0
+MEG.US,D,20210510,000000,57.29,57.66,54.95,55.04,118320,0
+MEG.US,D,20210511,000000,53.66,55.58,52.68,55.13,123508,0
+MEG.US,D,20210512,000000,54.04,54.97,53.07,54.08,156392,0
+MEG.US,D,20210513,000000,52.92,54.0358,46.06,50.07,491144,0
+MEG.US,D,20210514,000000,51.27,53.54,50.44,51.55,127433,0
+MEG.US,D,20210517,000000,52.49,52.49,51.0392,51.5,111323,0
+MEG.US,D,20210518,000000,51.78,52.8517,50.17,50.38,123015,0
+MEG.US,D,20210519,000000,49.49,50.16,48.19,50.08,168753,0
+MEG.US,D,20210520,000000,50.25,50.79,46.71,46.92,123355,0
+MEG.US,D,20210521,000000,47.9,48.62,47.1202,47.89,88989,0
+MEG.US,D,20210524,000000,48.07,49.49,47.53,49.21,139621,0
+MEG.US,D,20210525,000000,49.24,50.49,48.89,49,139288,0
+MEG.US,D,20210526,000000,49.75,50.195,47.8,47.97,143987,0
+MEG.US,D,20210527,000000,48.68,50.36,48.43,50.24,252106,0
+MEG.US,D,20210528,000000,50.27,50.9331,48.78,50.14,87693,0
+MEG.US,D,20210601,000000,50.36,51.46,49.21,51.01,159716,0
+MEG.US,D,20210602,000000,51.07,53.57,51.07,53.48,322669,0
+MEG.US,D,20210603,000000,52.5,53.105,50.64,50.75,105295,0
+MEG.US,D,20210604,000000,51.4,51.42,49.605,50.53,98688,0
+MEG.US,D,20210607,000000,50.77,52.41,49.95,51.71,75585,0
+MEG.US,D,20210608,000000,51.64,52.9,51.21,51.39,96932,0
+MEG.US,D,20210609,000000,51.29,52,50.71,50.95,91522,0
+MEG.US,D,20210610,000000,50.93,51.25,49.13,49.4,60842,0
+MEG.US,D,20210611,000000,49.46,50.42,49.36,50,57987,0
+MEG.US,D,20210614,000000,50.09,50.975,49.35,49.88,78316,0
+MEG.US,D,20210615,000000,49.79,50.53,49.4001,49.72,83863,0
+MEG.US,D,20210616,000000,49.29,50.11,48.17,49.54,76613,0
+MEG.US,D,20210617,000000,49.92,50.67,48,49.94,119631,0
+MEG.US,D,20210618,000000,49.83,50.47,48.54,49.67,178246,0
+MEG.US,D,20210621,000000,49.47,51.24,48.92,49.81,115102,0
+MEG.US,D,20210622,000000,49.63,51.8,48.865,51.76,87774,0
+MEG.US,D,20210623,000000,51.48,53.745,51.42,53.65,131114,0
+MEG.US,D,20210624,000000,53.53,55,52.9,54.91,133326,0
+MEG.US,D,20210625,000000,54.97,54.97,52.24,52.24,716267,0
+MEG.US,D,20210628,000000,52.3,52.396,50.335,51.36,86242,0
+MEG.US,D,20210629,000000,51.77,52.11,50.96,51.27,63274,0
+MEG.US,D,20210630,000000,51.06,55,50.95,53.66,144756,0
+MEG.US,D,20210701,000000,54.54,54.54,50.8,51.4,120442,0
+MEG.US,D,20210702,000000,51.83,52.45,49.05,49.13,59980,0
+MEG.US,D,20210706,000000,50,50,45.985,48.16,207170,0
+MEG.US,D,20210707,000000,48.29,50.03,47.75,49.5,219108,0
+MEG.US,D,20210708,000000,48.69,49.79,48.18,49.3,95295,0
+MEG.US,D,20210709,000000,49.6,50.655,49.08,49.61,93095,0
+MEG.US,D,20210712,000000,49.84,50.1226,48.71,49.86,89166,0
+MEG.US,D,20210713,000000,49.38,49.56,48.29,48.56,169337,0
+MEG.US,D,20210714,000000,49.02,49.02,46.72,46.82,60170,0
+MEG.US,D,20210715,000000,46.28,47.29,46.2,47.14,112849,0
+MEG.US,D,20210716,000000,47.81,48.34,46.86,47.62,86546,0
+MEG.US,D,20210719,000000,46.46,47.63,44.82,45.88,165332,0
+MEG.US,D,20210720,000000,45.97,48.72,45.97,48.27,249943,0
+MEG.US,D,20210721,000000,48.97,50.575,48.97,49.8,103424,0
+MEG.US,D,20210722,000000,49.47,50.2947,48.52,49.5,136471,0
+MEG.US,D,20210723,000000,49.64,50.84,48.405,50.32,73898,0
+MEG.US,D,20210726,000000,50.71,51.305,49.29,49.86,135404,0
+MEG.US,D,20210727,000000,49.39,50.42,48.47,50.16,193540,0
+MEG.US,D,20210728,000000,50.57,51.54,49.97,50.29,121360,0
+MEG.US,D,20210729,000000,50.92,53.805,49.59,53.49,97386,0
+MEG.US,D,20210730,000000,53.18,54.99,53.085,53.69,91000,0
+MEG.US,D,20210802,000000,53.95,55.88,51.47,51.81,117064,0
+MEG.US,D,20210803,000000,51.87,53.22,50.62,52.37,77862,0
+MEG.US,D,20210804,000000,52.01,52.59,50.32,50.57,109127,0
+MEG.US,D,20210805,000000,51.2,51.21,49.26,50.13,140782,0
+MEG.US,D,20210806,000000,50.97,51.87,49.96,50.14,66181,0
+MEG.US,D,20210809,000000,50.8,51.84,49.44,50.07,105877,0
+MEG.US,D,20210810,000000,50.42,51.8,49.4005,51.44,69984,0
+MEG.US,D,20210811,000000,52,53,49.77,52.49,226468,0
+MEG.US,D,20210812,000000,51.8,52.61,48.5,49.9,119799,0
+MEG.US,D,20210813,000000,50.19,50.19,46.57,48.15,295574,0
+MEG.US,D,20210816,000000,48.3,48.3,47.01,47.26,237899,0
+MEG.US,D,20210817,000000,47.86,48,43.6,45.06,174867,0
+MEG.US,D,20210818,000000,45.24,46.3,44.35,45.55,104804,0
+MEG.US,D,20210819,000000,44.67,45.6104,43.75,44.4,95093,0
+MEG.US,D,20210820,000000,44.86,46.79,44.86,46.25,76570,0
+MEG.US,D,20210823,000000,46.92,47.84,46.72,47.59,96287,0
+MEG.US,D,20210824,000000,48.41,49.79,47.86,48.68,73058,0
+MEG.US,D,20210825,000000,48.82,49.84,48.71,49.07,44932,0
+MEG.US,D,20210826,000000,48.75,49.78,47.88,48.19,71522,0
+MEG.US,D,20210827,000000,48.45,50.2,48.45,49.13,149765,0
+MEG.US,D,20210830,000000,49.24,49.39,48.21,48.5,60044,0
+MEG.US,D,20210831,000000,48.51,50.56,47.99,50,218590,0
+MEG.US,D,20210901,000000,50.6,50.6,48.49,50.06,127342,0
+MEG.US,D,20210902,000000,50.54,51.99,49.89,51.94,247179,0
+MEG.US,D,20210903,000000,51.46,53.99,49.9,52,362979,0
+MEG.US,D,20210907,000000,52.04,52.88,51.04,52.27,133809,0
+MEG.US,D,20210908,000000,51.88,52.31,50.24,52.2,135720,0
+MEG.US,D,20210909,000000,52.66,57.01,52,56.67,292543,0
+MEG.US,D,20210910,000000,57,58.29,55.5707,57.27,244420,0
+MEG.US,D,20210913,000000,57.59,58.45,56.38,57.4,248210,0
+MEG.US,D,20210914,000000,57.3,58.5,56.735,57.89,237846,0
+MEG.US,D,20210915,000000,58.47,60,57.93,59.51,277454,0
+MEG.US,D,20210916,000000,59.93,60,58.54,60,269576,0
+MEG.US,D,20210917,000000,60.45,60.81,58.99,59.19,844235,0
+MEG.US,D,20210920,000000,57.06,59.5,57.02,59.3,243976,0
+MEG.US,D,20210921,000000,60.08,60.815,58.83,59.98,227006,0
+MEG.US,D,20210922,000000,60.34,62.5,59.48,61.9,173600,0
+MEG.US,D,20210923,000000,62.9,64.39,61.7517,63.56,166094,0
+MEG.US,D,20210924,000000,63.12,67.98,62.76,67,445599,0
+MEG.US,D,20210927,000000,67,68.65,65.24,67.41,199108,0
+MEG.US,D,20210928,000000,65.005,66.5,62.99,63.66,589030,0
+MEG.US,D,20210929,000000,62.99,63.49,59.71,61.58,1682048,0
+MEG.US,D,20210930,000000,61.84,62.75,60.9,61.74,572509,0
+MEG.US,D,20211001,000000,63.18,63.98,61.26,63.38,380517,0
+MEG.US,D,20211004,000000,63.63,63.63,60.67,61.03,237135,0
+MEG.US,D,20211005,000000,60.89,61.96,59.2,61.45,344963,0
+MEG.US,D,20211006,000000,61,61.965,59.56,60,252930,0
+MEG.US,D,20211007,000000,60.69,62.22,60.255,61.64,127504,0
+MEG.US,D,20211008,000000,61.69,62.26,59.655,61.21,335841,0
+MEG.US,D,20211011,000000,62.16,64.98,61.5788,63.68,352046,0
+MEG.US,D,20211012,000000,63.25,64.34,62.51,63.56,123127,0
+MEG.US,D,20211013,000000,63.49,65.14,62.87,64.99,118010,0
+MEG.US,D,20211014,000000,66,66.365,61.0601,63.48,226344,0
+MEG.US,D,20211015,000000,64.22,64.32,61.08,62.5,456259,0
+MEG.US,D,20211018,000000,62.15,64.76,62.15,62.7,205419,0
+MEG.US,D,20211019,000000,62.62,62.62,60.48,61.71,148533,0
+MEG.US,D,20211020,000000,61.7,63.19,61.26,63.05,200258,0
+MEG.US,D,20211021,000000,63.27,65.355,62.21,64,234260,0
+MEG.US,D,20211022,000000,64.36,65.525,63.52,64.84,120919,0
+MEG.US,D,20211025,000000,65,65.58,64.36,65.11,156014,0
+MEG.US,D,20211026,000000,65.62,67.33,64.62,64.97,267469,0
+MEG.US,D,20211027,000000,65.08,65.1,63.82,64.75,163055,0
+MEG.US,D,20211028,000000,65.11,67.54,64.77,66.98,145793,0
+MEG.US,D,20211029,000000,66.98,69.19,66.98,68.55,129648,0
+MEG.US,D,20211101,000000,68.66,70.83,68.22,68.33,186098,0
+MEG.US,D,20211102,000000,68.36,70.645,67.7,70,165966,0
+MEG.US,D,20211103,000000,69.69,71.58,68.845,71.52,154576,0
+MEG.US,D,20211104,000000,72.6,74.62,71.85,74.47,230208,0
+MEG.US,D,20211105,000000,75.2,75.85,72.53,73.4,368695,0
+MEG.US,D,20211108,000000,74.62,75.475,73.165,74.97,170523,0
+MEG.US,D,20211109,000000,75,77.6,72.9,77.06,183149,0
+MEG.US,D,20211110,000000,76.32,80.42,74.5,76.48,166559,0
+MEG.US,D,20211111,000000,78.08,78.805,76.695,76.9,234493,0
+MEG.US,D,20211112,000000,77.5,77.585,75.04,76.15,365927,0
+MEG.US,D,20211115,000000,76.16,77.79,75.59,76.56,173757,0
+MEG.US,D,20211116,000000,76.98,79.6708,75.94,78.21,244684,0
+MEG.US,D,20211117,000000,78.17,78.86,75.16,75.97,182143,0
+MEG.US,D,20211118,000000,76.27,77.24,74.78,76.39,139623,0
+MEG.US,D,20211119,000000,75.6,77.71,75.11,76.14,129562,0
+MEG.US,D,20211122,000000,77.79,78.88,75.62,76.41,226382,0
+MEG.US,D,20211123,000000,76.31,77.27,73.985,75.02,287312,0
+MEG.US,D,20211124,000000,74.7,75.2,74.18,75.15,248304,0
+MEG.US,D,20211126,000000,72.67,73.71,70.96,71.92,154548,0
+MEG.US,D,20211129,000000,74.03,74.35,71.45,73.76,334499,0
+MEG.US,D,20211130,000000,73.48,73.95,71.32,73.23,300496,0
+MEG.US,D,20211201,000000,74.78,75.5,70.255,70.44,378565,0
+MEG.US,D,20211202,000000,70.52,73.42,70.06,70.56,277705,0
+MEG.US,D,20211203,000000,71.24,72.05,65.65,67.03,352301,0
+MEG.US,D,20211206,000000,67.61,70.67,65.995,69.9,153877,0
+MEG.US,D,20211207,000000,71.63,72.73,70.195,70.62,168510,0
+MEG.US,D,20211208,000000,67.87,71.44,67.73,70.66,296396,0
+MEG.US,D,20211209,000000,69.86,71.99,69.8,70.55,223993,0
+MEG.US,D,20211210,000000,70.67,70.8,68.505,68.92,235485,0
+MEG.US,D,20211213,000000,68.39,69.74,66.3,66.3,197036,0
+MEG.US,D,20211214,000000,67.42,70.85,66.21,69.7,203754,0
+MEG.US,D,20211215,000000,69.51,70.14,67.26,69.61,364302,0
+MEG.US,D,20211216,000000,70.21,71.88,66.2839,66.79,158976,0
+MEG.US,D,20211217,000000,66.24,67.58,64.53,65.49,563281,0
+MEG.US,D,20211220,000000,64.04,66.84,62.77,66.66,428767,0
+MEG.US,D,20211221,000000,65.95,69.62,65.95,69.61,199842,0
+MEG.US,D,20211222,000000,69.97,72.07,68.63,70.95,153998,0
+MEG.US,D,20211223,000000,71.53,72.37,69.83,71.63,129505,0
+MEG.US,D,20211227,000000,72.13,74.32,71.76,72.87,127637,0
+MEG.US,D,20211228,000000,72.59,73.67,71.41,72.09,166878,0
+MEG.US,D,20211229,000000,72.27,73.19,71.2,71.61,91098,0
+MEG.US,D,20211230,000000,71.16,72.81,69.62,69.69,130079,0
+MEG.US,D,20211231,000000,69.49,71.9,69.04,70.51,162948,0
+MEG.US,D,20220103,000000,71.24,71.45,69,70.45,153847,0
+MEG.US,D,20220104,000000,70.55,70.855,67.56,67.66,141528,0
+MEG.US,D,20220105,000000,67.44,67.44,61.77,62.98,235991,0
+MEG.US,D,20220106,000000,62.55,63.51,61.38,62.34,257129,0
+MEG.US,D,20220107,000000,62.1,63.0607,59.02,59.24,406651,0
+MEG.US,D,20220110,000000,58.46,59.28,57.06,59.07,312393,0
+MEG.US,D,20220111,000000,59.12,59.9094,57.44,59.11,358566,0
+MEG.US,D,20220112,000000,59.68,60.22,58.75,59.01,209644,0
+MEG.US,D,20220113,000000,59.1,60,58.74,59.47,188378,0
+MEG.US,D,20220114,000000,58.71,59.48,53.0545,54.25,251331,0
+MEG.US,D,20220118,000000,53.13,53.13,51.5,53.01,336287,0
+MEG.US,D,20220119,000000,53.05,53.55,50.25,50.58,222756,0
+MEG.US,D,20220120,000000,50.86,52.33,49.73,50.03,248932,0
+MEG.US,D,20220121,000000,49.81,50.4482,47.195,47.2,314612,0
+MEG.US,D,20220124,000000,46.11,47.48,42.91,47.14,270165,0
+MEG.US,D,20220125,000000,45.98,46.5348,43.25,45.03,252985,0
+MEG.US,D,20220126,000000,45.96,46.44,42.995,43.97,274302,0
+MEG.US,D,20220127,000000,44.55,45,41.17,41.41,280342,0
+MEG.US,D,20220128,000000,41.83,42.78,39.8271,42.7,324301,0
+MEG.US,D,20220131,000000,42.32,45.82,42.32,45.77,221367,0
+MEG.US,D,20220201,000000,46.01,46.55,44.19,46.34,147532,0
+MEG.US,D,20220202,000000,46.57,46.57,44.03,44.46,210483,0
+MEG.US,D,20220203,000000,43.96,45.79,43.52,43.92,164713,0
+MEG.US,D,20220204,000000,43.55,44.34,42.34,42.86,181298,0
+MEG.US,D,20220207,000000,42.75,45.83,42.75,45.48,209991,0
+MEG.US,D,20220208,000000,45.47,47.49,44.86,46.76,199697,0
+MEG.US,D,20220209,000000,47.24,48.6,46.81,47.4,110390,0
+MEG.US,D,20220210,000000,45.92,48.84,45.6201,47.02,198212,0
+MEG.US,D,20220211,000000,46.82,48.33,44.74,45.66,185534,0
+MEG.US,D,20220214,000000,45.62,47.745,45.43,46.08,127650,0
+MEG.US,D,20220215,000000,46.91,48.37,46.3,47.8,272125,0
+MEG.US,D,20220216,000000,47.28,47.93,46.49,47.35,96849,0
+MEG.US,D,20220217,000000,46.89,47.62,45.35,45.57,76665,0
+MEG.US,D,20220218,000000,45.19,45.94,43.67,43.74,115754,0
+MEG.US,D,20220222,000000,42.97,44.2007,41.36,41.71,312743,0
+MEG.US,D,20220223,000000,42.19,42.53,41.0747,41.25,137682,0
+MEG.US,D,20220224,000000,39.95,43.9,39.45,43.78,238312,0
+MEG.US,D,20220225,000000,43.75,44.84,42.94,44.63,135849,0
+MEG.US,D,20220228,000000,44.22,45.64,43.23,44.11,240822,0
+MEG.US,D,20220301,000000,44.49,44.72,38.35,40.45,413232,0
+MEG.US,D,20220302,000000,40.65,41.27,38.72,40.79,342631,0
+MEG.US,D,20220303,000000,41.28,43.86,41.27,43.8,394475,0
+MEG.US,D,20220304,000000,44.55,46.58,44.2401,46.04,301543,0
+MEG.US,D,20220307,000000,45.7,48.16,45.27,48,403831,0
+MEG.US,D,20220308,000000,47.83,52.98,47.25,51.52,571853,0
+MEG.US,D,20220309,000000,52.2,53.59,51.29,52.23,386177,0
+MEG.US,D,20220310,000000,51.5,52.6,50.82,52.21,226135,0
+MEG.US,D,20220311,000000,52.14,53.61,50.62,51.14,283310,0
+MEG.US,D,20220314,000000,51.8,51.8,49.695,50.57,150083,0
+MEG.US,D,20220315,000000,50.58,51.56,49.5071,51.32,131547,0
+MEG.US,D,20220316,000000,51.56,53.07,51.19,52.98,161984,0
+MEG.US,D,20220317,000000,52.75,54.08,52.34,53.02,151321,0
+MEG.US,D,20220318,000000,53.11,53.11,50.62,52.19,223501,0
+MEG.US,D,20220321,000000,51.71,51.9886,49.07,49.7,138191,0
+MEG.US,D,20220322,000000,50.02,50.6,49.63,50.24,201136,0
+MEG.US,D,20220323,000000,49.48,50.47,47.73,48.05,128650,0
+MEG.US,D,20220324,000000,47.91,48.3,46.28,47.15,188350,0
+MEG.US,D,20220325,000000,47.42,47.77,45.93,46.35,137525,0
+MEG.US,D,20220328,000000,46.06,47.78,45.5115,47.78,179052,0
+MEG.US,D,20220329,000000,48.69,52.31,48.69,52.18,129537,0
+MEG.US,D,20220330,000000,51.94,54.48,51.31,53.13,267014,0
+MEG.US,D,20220331,000000,52.8,55.23,52.15,52.93,303589,0
+MEG.US,D,20220401,000000,53.02,54.05,51.87,54,131872,0
+MEG.US,D,20220404,000000,54.32,57.49,54.32,55.42,173882,0
+MEG.US,D,20220405,000000,55.51,56.17,53.27,53.35,102700,0
+MEG.US,D,20220406,000000,52.77,53.32,51.395,51.75,99847,0
+MEG.US,D,20220407,000000,51.29,51.9087,50.4652,51.15,84994,0
+MEG.US,D,20220408,000000,50.86,51.84,49.887,50,90331,0
+MEG.US,D,20220411,000000,49.46,50.6571,47.36,47.94,131162,0
+MEG.US,D,20220412,000000,48.71,50.42,48.71,49.68,134269,0
+MEG.US,D,20220413,000000,49.81,52.75,49.81,51.99,128959,0
+MEG.US,D,20220414,000000,52.76,53.31,51.17,51.18,198817,0
+MEG.US,D,20220418,000000,50.98,51.815,49.1,49.68,79548,0
+MEG.US,D,20220419,000000,49.37,52.8,49.1961,52.15,165118,0
+MEG.US,D,20220420,000000,52.72,53.51,50.5,50.62,188186,0
+MEG.US,D,20220421,000000,51.53,52.26,49.98,50.36,177534,0
+MEG.US,D,20220422,000000,50.22,50.975,47.665,47.7,213258,0
+MEG.US,D,20220425,000000,47.24,48.86,46.93,48.81,185006,0
+MEG.US,D,20220426,000000,48.22,48.78,46.29,46.31,175699,0
+MEG.US,D,20220427,000000,45.97,47.49,44.84,46.66,225420,0
+MEG.US,D,20220428,000000,47.37,47.47,45.69,47.27,123925,0
+MEG.US,D,20220429,000000,46.98,48.26,45.03,45.37,178355,0
+MEG.US,D,20220502,000000,45.19,47.48,45.01,46.33,92423,0
+MEG.US,D,20220503,000000,46.48,47.76,45.93,47.08,117676,0
+MEG.US,D,20220504,000000,47.09,48.03,44.33,47.9,123983,0
+MEG.US,D,20220505,000000,46.86,46.91,43.77,44.76,130959,0
+MEG.US,D,20220506,000000,44.66,45.73,42.8401,43.61,208347,0
+MEG.US,D,20220509,000000,42.54,43.06,39.965,40.4,264199,0
+MEG.US,D,20220510,000000,40.23,42.02,37.93,39.82,247063,0
+MEG.US,D,20220511,000000,40.09,40.09,35.23,35.48,434754,0
+MEG.US,D,20220512,000000,36,39.35,35.6,38.25,442847,0
+MEG.US,D,20220513,000000,39.31,40.41,39.01,39.46,227556,0
+MEG.US,D,20220516,000000,39.95,40.1,38.73,39.21,189778,0
+MEG.US,D,20220517,000000,40.61,42.755,40.54,41.41,148549,0
+MEG.US,D,20220518,000000,41.17,42.37,39.18,39.49,144336,0
+MEG.US,D,20220519,000000,38.98,39.99,38.69,39.04,174227,0
+MEG.US,D,20220520,000000,39.64,39.7,37.4,38.34,131309,0
+MEG.US,D,20220523,000000,38.91,39.96,37.71,39.8,109457,0
+MEG.US,D,20220524,000000,39.19,39.28,37.47,37.94,104128,0
+MEG.US,D,20220525,000000,37.53,38.52,36.81,37.03,154199,0
+MEG.US,D,20220526,000000,37.6,39.77,37.6,39.48,140452,0
+MEG.US,D,20220527,000000,39.86,41.875,39.4868,41.22,119714,0
+MEG.US,D,20220531,000000,40.79,41.79,40.245,40.51,121368,0
+MEG.US,D,20220601,000000,40.61,40.61,39.29,39.87,101583,0
+MEG.US,D,20220602,000000,40.08,41.94,40.08,41.87,93979,0
+MEG.US,D,20220603,000000,41.24,41.61,40.55,41.48,74341,0
+MEG.US,D,20220606,000000,42.26,42.3519,40.77,41.01,181569,0
+MEG.US,D,20220607,000000,40.59,41.05,38.9,38.93,127959,0
+MEG.US,D,20220608,000000,38.4,39.11,37.53,37.93,330501,0
+MEG.US,D,20220609,000000,37.6,37.73,34.73,34.75,220531,0
+MEG.US,D,20220610,000000,33.72,35.5,32.835,35.19,395806,0
+MEG.US,D,20220613,000000,33.99,34.31,32.785,33.56,392178,0
+MEG.US,D,20220614,000000,33.74,34.1013,31.98,32.05,310771,0
+MEG.US,D,20220615,000000,32.58,32.645,29.76,30.61,235939,0
+MEG.US,D,20220616,000000,29.9,29.9,28.36,29.6,522515,0
+MEG.US,D,20220617,000000,30.49,31.6,30.18,30.52,191428,0
+MEG.US,D,20220621,000000,30.765,32.01,30.765,31.49,144249,0
+MEG.US,D,20220622,000000,30.78,32.1699,30.78,32.1,206635,0
+MEG.US,D,20220623,000000,32.41,33.58,32.41,33.4,174014,0
+MEG.US,D,20220624,000000,34.14,35.44,33.8,34.91,420829,0
+MEG.US,D,20220627,000000,35.06,35.61,34.13,34.37,251799,0
+MEG.US,D,20220628,000000,34.9,35.2,33.12,33.19,97801,0
+MEG.US,D,20220629,000000,32.97,34.26,32.97,33.96,142124,0
+MEG.US,D,20220630,000000,33.07,34.3537,32.96,33.76,106949,0
+MEG.US,D,20220701,000000,33.62,34.1,32.87,33.6,143779,0
+MEG.US,D,20220705,000000,32.77,34.14,32.65,34.11,146860,0
+MEG.US,D,20220706,000000,33.77,34.48,33.42,33.49,108986,0
+MEG.US,D,20220707,000000,34.01,35.61,34.0046,35.44,100708,0
+MEG.US,D,20220708,000000,35.01,35.98,33.9,35.81,122666,0
+MEG.US,D,20220711,000000,35.25,35.86,35.25,35.46,139032,0
+MEG.US,D,20220712,000000,35.22,35.51,34.28,34.51,98163,0
+MEG.US,D,20220713,000000,33.98,34.465,33.46,34.11,74206,0
+MEG.US,D,20220714,000000,33.38,34.24,33.35,34.14,76477,0
+MEG.US,D,20220715,000000,34.64,34.7999,33.67,34.32,197902,0
+MEG.US,D,20220718,000000,34.99,36.385,34.99,35.6,171687,0
+MEG.US,D,20220719,000000,36,37.439,36,37.2,127406,0
+MEG.US,D,20220720,000000,37.16,38.81,36.8553,38.65,156126,0
+MEG.US,D,20220721,000000,38.2,38.26,37.205,38.25,101585,0
+MEG.US,D,20220722,000000,38.32,38.69,36.67,37.26,94583,0
+MEG.US,D,20220725,000000,37.67,38.65,36.74,37.6,86457,0
+MEG.US,D,20220726,000000,37.31,37.4,36.35,36.5,86409,0
+MEG.US,D,20220727,000000,36.89,38,36.48,37.3,70432,0
+MEG.US,D,20220728,000000,37.62,39.07,37.06,38.54,82431,0
+MEG.US,D,20220729,000000,38.24,40.32,38.0303,40.12,112812,0
+MEG.US,D,20220801,000000,39.49,40.54,38.905,39.91,116610,0
+MEG.US,D,20220802,000000,39.66,42.34,39.66,40.96,132908,0
+MEG.US,D,20220803,000000,41.62,41.62,39.48,40.91,220390,0
+MEG.US,D,20220804,000000,41.11,42,40.88,41.62,98075,0
+MEG.US,D,20220805,000000,41.09,42.25,41.09,41.64,77663,0
+MEG.US,D,20220808,000000,42.29,43.37,41.06,42.13,135211,0
+MEG.US,D,20220809,000000,43.59,43.71,41.29,41.82,156363,0
+MEG.US,D,20220810,000000,42.93,44.37,42.19,44.36,97997,0
+MEG.US,D,20220811,000000,44.62,45.43,44.12,44.15,89775,0
+MEG.US,D,20220812,000000,44.61,45.665,43.98,45.66,54280,0
+MEG.US,D,20220815,000000,45.11,47.34,44.96,46.5,128585,0
+MEG.US,D,20220816,000000,46.75,48.68,45.68,47.6,126434,0
+MEG.US,D,20220817,000000,46.72,46.75,44.4803,44.55,80566,0
+MEG.US,D,20220818,000000,44.16,46.27,43.59,46.16,60823,0
+MEG.US,D,20220819,000000,45.43,45.43,44.03,44.08,95172,0
+MEG.US,D,20220822,000000,43,43.88,42.4,43.23,205271,0
+MEG.US,D,20220823,000000,43.17,44,42.945,43.02,93470,0
+MEG.US,D,20220824,000000,43.18,44.77,43.18,44.41,73361,0
+MEG.US,D,20220825,000000,44.28,45.44,44.28,45.33,58080,0
+MEG.US,D,20220826,000000,44.99,44.99,41.61,41.64,114440,0
+MEG.US,D,20220829,000000,41.26,42.1315,41.23,41.49,58858,0
+MEG.US,D,20220830,000000,41.37,41.39,40.37,40.93,73825,0
+MEG.US,D,20220831,000000,40.24,40.9441,39.46,40.21,96017,0
+MEG.US,D,20220901,000000,40.03,40.03,38.635,38.83,90790,0
+MEG.US,D,20220902,000000,39.41,40.48,38.745,39.57,83105,0
+MEG.US,D,20220906,000000,40.37,41.75,39.99,40.03,133758,0
+MEG.US,D,20220907,000000,40.1,42.28,40.1,41.94,120085,0
+MEG.US,D,20220908,000000,41.37,43.57,41.37,42.84,121482,0
+MEG.US,D,20220909,000000,43.07,43.82,42.485,43.06,88001,0
+MEG.US,D,20220912,000000,43.68,44.01,43.1,43.36,60944,0
+MEG.US,D,20220913,000000,41.75,43,40.81,41.03,88843,0
+MEG.US,D,20220914,000000,41.59,43.28,41.085,43.13,147142,0
+MEG.US,D,20220915,000000,42.6,44.595,42.6,44.29,185715,0
+MEG.US,D,20220916,000000,43.35,43.41,42.23,43.09,560774,0
+MEG.US,D,20220919,000000,42.16,43.4446,41.85,42.88,234278,0
+MEG.US,D,20220920,000000,42.11,42.11,36.8004,36.91,207769,0
+MEG.US,D,20220921,000000,37.01,38.45,36.09,36.09,204847,0
+MEG.US,D,20220922,000000,35.77,35.83,34.67,35.26,118729,0
+MEG.US,D,20220923,000000,34.46,34.745,33.79,34.71,131159,0
+MEG.US,D,20220926,000000,34.53,37.05,34.53,36.15,198954,0
+MEG.US,D,20220927,000000,37.13,37.65,34.81,34.97,125225,0
+MEG.US,D,20220928,000000,35.11,36.59,35.11,36.23,100736,0
+MEG.US,D,20220929,000000,35.43,36.05,34.47,35.06,126031,0
+MEG.US,D,20220930,000000,34.93,35.515,33.59,33.65,115602,0
+MEG.US,D,20221003,000000,34.46,34.96,33.83,34.58,122462,0
+MEG.US,D,20221004,000000,35.46,36.9,35.46,36.87,82581,0
+MEG.US,D,20221005,000000,36.33,37.28,35.99,37.03,103557,0
+MEG.US,D,20221006,000000,36.78,37.64,36.655,37.05,94425,0
+MEG.US,D,20221007,000000,36.54,36.81,34.89,36.28,151396,0
+MEG.US,D,20221010,000000,36.3,36.3,34.705,35.7,75398,0
+MEG.US,D,20221011,000000,35.06,37.15,34.6,36.77,122009,0
+MEG.US,D,20221012,000000,36.5,36.5,35.13,35.77,107735,0
+MEG.US,D,20221013,000000,34.83,37.12,34.36,36.76,121951,0
+MEG.US,D,20221014,000000,37.32,37.32,33.79,33.86,132756,0
+MEG.US,D,20221017,000000,34.88,36.16,34.88,35.86,117532,0
+MEG.US,D,20221018,000000,37.06,37.6,36.2601,37.09,71001,0
+MEG.US,D,20221019,000000,36.84,37.51,36.06,37.4,79266,0
+MEG.US,D,20221020,000000,37.45,39.28,37.42,38.4,145317,0
+MEG.US,D,20221021,000000,38.81,40.5,37.67,40.26,285021,0
+MEG.US,D,20221024,000000,40.45,40.875,38.35,40.08,112501,0
+MEG.US,D,20221025,000000,40.5,41.641,40.5,40.92,91474,0
+MEG.US,D,20221026,000000,41.295,44.04,40.87,41.17,151176,0
+MEG.US,D,20221027,000000,41.66,43.05,41.3464,41.93,75038,0
+MEG.US,D,20221028,000000,42.14,44.01,41.52,43.71,71346,0
+MEG.US,D,20221031,000000,43.71,44.22,43.08,43.78,115330,0
+MEG.US,D,20221101,000000,44.61,45.52,44,45.2,118107,0
+MEG.US,D,20221102,000000,44.64,45.51,43.4,43.72,130224,0
+MEG.US,D,20221103,000000,42.82,44.91,42.82,43.42,119643,0
+MEG.US,D,20221104,000000,44.14,44.14,41.47,42.49,81335,0
+MEG.US,D,20221107,000000,42.63,42.86,39.985,40.35,205812,0
+MEG.US,D,20221108,000000,40.35,41.89,39.9,40.49,132822,0
+MEG.US,D,20221109,000000,39.31,39.32,37.06,37.87,161083,0
+MEG.US,D,20221110,000000,39.93,46,38.32,46,159690,0
+MEG.US,D,20221111,000000,46.87,48.73,46.3139,47.9,105586,0
+MEG.US,D,20221114,000000,47.54,47.92,46.41,47.51,103580,0
+MEG.US,D,20221115,000000,48.82,49.78,47.8,49.68,121028,0
+MEG.US,D,20221116,000000,48.86,49.3,45.82,47.27,153387,0
+MEG.US,D,20221117,000000,46.26,46.93,45.03,45.45,136680,0
+MEG.US,D,20221118,000000,46.77,47.53,43.67,44.14,110895,0
+MEG.US,D,20221121,000000,43.89,44.76,43.19,43.98,135583,0
+MEG.US,D,20221122,000000,44.61,45.22,43.94,44.4,72371,0
+MEG.US,D,20221123,000000,43.79,44.82,43.6134,44.76,53891,0
+MEG.US,D,20221125,000000,44.11,46.42,44.11,46.35,30423,0
+MEG.US,D,20221128,000000,45.58,46.63,44.06,44.52,77261,0
+MEG.US,D,20221129,000000,43.78,44.35,42.98,43.13,65754,0
+MEG.US,D,20221130,000000,43.14,46.25,41.9016,46.16,139402,0
+MEG.US,D,20221201,000000,46.46,50.59,45.1,49.32,331208,0
+MEG.US,D,20221202,000000,48.42,48.58,45.29,46.5,162557,0
+MEG.US,D,20221205,000000,45.83,45.92,43.345,43.78,145179,0
+MEG.US,D,20221206,000000,43.69,43.745,42.38,42.92,141339,0
+MEG.US,D,20221207,000000,42.92,45.37,42.855,44.35,171652,0
+MEG.US,D,20221208,000000,44.37,45,43.01,43.49,88094,0
+MEG.US,D,20221209,000000,42.98,44.48,42.92,43.42,97443,0
+MEG.US,D,20221212,000000,45,47.84,44.53,46.46,215748,0
+MEG.US,D,20221213,000000,48.76,49.43,46.66,46.71,92679,0
+MEG.US,D,20221214,000000,45.96,48.59,45.96,47.58,169477,0
+MEG.US,D,20221215,000000,46.22,47.1,43.96,44.5,256532,0
+MEG.US,D,20221216,000000,43.58,44.01,42.24,43.42,210782,0
+MEG.US,D,20221219,000000,43.5,43.5,41.53,41.92,67186,0
+MEG.US,D,20221220,000000,41.44,43.355,41.2852,42.92,87578,0
+MEG.US,D,20221221,000000,43.64,44.325,43.44,43.84,83499,0
+MEG.US,D,20221222,000000,42.76,42.86,41.195,42.34,105124,0
+MEG.US,D,20221223,000000,42.37,44.14,42.02,43.48,113057,0
+MEG.US,D,20221227,000000,43.46,43.89,42.17,42.57,65242,0
+MEG.US,D,20221228,000000,42.57,44,41.61,41.61,109938,0
+MEG.US,D,20221229,000000,42.24,43.53,42,43.23,75221,0
+MEG.US,D,20221230,000000,42.49,44.59,42.29,44.39,98066,0
+MEG.US,D,20230103,000000,45.07,45.83,44.44,45.44,112428,0
+MEG.US,D,20230104,000000,46.2,47.6,45.6486,46.91,104039,0
+MEG.US,D,20230105,000000,46.86,48.19,45.93,46.7,303158,0
+MEG.US,D,20230106,000000,47.84,48.59,46.01,46.53,121003,0
+MEG.US,D,20230109,000000,46.94,48.72,46.93,48.64,170707,0
+MEG.US,D,20230110,000000,48.05,50.73,48.05,50.64,136734,0
+MEG.US,D,20230111,000000,51,51.61,49.67,50.52,106606,0
+MEG.US,D,20230112,000000,50.87,50.87,49.27,50.05,100432,0
+MEG.US,D,20230113,000000,49.62,52.5,48.82,52.44,114713,0
+MEG.US,D,20230117,000000,52,52.85,51.7476,52.04,167466,0
+MEG.US,D,20230118,000000,52.25,52.775,50.15,50.15,83554,0
+MEG.US,D,20230119,000000,49.41,51.53,48.89,50.41,200447,0
+MEG.US,D,20230120,000000,51.1,52.885,50.155,52.79,194357,0
+MEG.US,D,20230123,000000,52.75,53.25,51.85,53.02,130623,0
+MEG.US,D,20230124,000000,53.12,53.35,52.15,53.16,79472,0
+MEG.US,D,20230125,000000,52.22,52.66,51.2248,51.55,123861,0
+MEG.US,D,20230126,000000,52.49,52.49,50.43,51.84,228202,0
+MEG.US,D,20230127,000000,51.52,53.695,51.14,52.69,106165,0
+MEG.US,D,20230130,000000,52.01,53.18,50.19,52.59,153949,0
+MEG.US,D,20230131,000000,52.69,54.48,52.55,54.16,188122,0
+MEG.US,D,20230201,000000,54.01,54.36,52.69,53.99,112550,0
+MEG.US,D,20230202,000000,54.65,55,53.63,54.48,224303,0
+MEG.US,D,20230203,000000,53.43,54.2,52.4,52.41,135150,0
+MEG.US,D,20230206,000000,52.1,52.91,51.41,52.91,93539,0
+MEG.US,D,20230207,000000,52.46,52.99,51.37,52.92,84335,0
+MEG.US,D,20230208,000000,52.21,53.1939,52.11,52.27,71737,0
+MEG.US,D,20230209,000000,52.85,53.1443,50.85,50.91,86617,0
+MEG.US,D,20230210,000000,50.92,51.85,50.55,51.79,94209,0
+MEG.US,D,20230213,000000,51.88,52.9,51.23,52.77,76219,0
+MEG.US,D,20230214,000000,52.27,53.655,52.23,52.77,75092,0
+MEG.US,D,20230215,000000,52.37,53.9,52.32,53.36,86783,0
+MEG.US,D,20230216,000000,52.29,54.2,52.29,52.55,63548,0
+MEG.US,D,20230217,000000,52.8,54.44,51.8911,53.68,267082,0
+MEG.US,D,20230221,000000,52.71,52.84,50.32,51.15,94233,0
+MEG.US,D,20230222,000000,51.02,51.78,50.7,51.23,111517,0
+MEG.US,D,20230223,000000,51.36,52.32,49.485,50.03,97152,0
+MEG.US,D,20230224,000000,49.28,50.92,48.7583,50.7,155065,0
+MEG.US,D,20230227,000000,51.59,52.015,50.41,50.52,78452,0
+MEG.US,D,20230228,000000,50.5,51.58,48.44,48.69,210329,0
+MEG.US,D,20230301,000000,41.54,45.01,28.795,43.45,2209538,0
+MEG.US,D,20230302,000000,40.25,41.61,35.06,36.05,1121421,0
+MEG.US,D,20230303,000000,36.04,37.645,35.65,37.17,486271,0
+MEG.US,D,20230306,000000,37.18,39.86,36.58,38.06,760510,0
+MEG.US,D,20230307,000000,38.01,38.23,35.15,36.69,405675,0
+MEG.US,D,20230308,000000,39.69,40.84,36.7,37.74,337281,0
+MEG.US,D,20230309,000000,37.78,37.98,34.61,34.61,207848,0
+MEG.US,D,20230310,000000,34.37,34.96,31.8,32.71,348075,0
+MEG.US,D,20230313,000000,31.88,34.32,31.88,32.45,462100,0
+MEG.US,D,20230314,000000,33.43,34.05,31.7,32.16,288286,0
+MEG.US,D,20230315,000000,31.16,33.63,31,33.44,451603,0
+MEG.US,D,20230316,000000,32.84,34.83,32.73,34.68,248908,0
+MEG.US,D,20230317,000000,34.43,34.43,33.3,34.15,307391,0
+MEG.US,D,20230320,000000,34.68,34.68,33.69,33.76,129153,0
+MEG.US,D,20230321,000000,34.65,34.99,34.187,34.67,183009,0
+MEG.US,D,20230322,000000,34.72,34.8,33.3,33.4,103187,0
+MEG.US,D,20230323,000000,33.7,34.915,33.3956,34.35,232183,0
+MEG.US,D,20230324,000000,33.95,34.2,33.13,33.44,261839,0
+MEG.US,D,20230327,000000,33.83,34.73,33.53,33.73,106938,0
+MEG.US,D,20230328,000000,33.59,34.1304,33.25,33.93,117468,0
+MEG.US,D,20230329,000000,34.5,34.77,33.8818,34.61,115508,0
+MEG.US,D,20230330,000000,34.85,35.09,34.46,34.83,104577,0
+MEG.US,D,20230331,000000,35.17,35.7534,35.05,35.67,128255,0
+MEG.US,D,20230403,000000,35.65,35.81,34.7,35.14,145280,0
+MEG.US,D,20230404,000000,35.37,35.92,34.59,34.78,148671,0
+MEG.US,D,20230405,000000,34.32,35.06,32.6,32.98,196820,0
+MEG.US,D,20230406,000000,33.01,33.12,32.32,32.59,365803,0
+MEG.US,D,20230410,000000,32.24,33.59,32.24,33.4,435481,0
+MEG.US,D,20230411,000000,33.6,33.925,32.62,32.65,269347,0
+MEG.US,D,20230412,000000,33.03,33.11,32.06,32.22,228252,0
+MEG.US,D,20230413,000000,32.37,33.2,32.3,33,270208,0
+MEG.US,D,20230414,000000,32.93,33.24,31.8,32,190048,0
+MEG.US,D,20230417,000000,32.34,33.31,31.92,33.24,275637,0
+MEG.US,D,20230418,000000,33.44,33.58,30.38,30.58,196034,0
+MEG.US,D,20230419,000000,30.2,31.21,29.42,31.06,315156,0
+MEG.US,D,20230420,000000,30.95,31.74,30.95,31.11,199003,0
+MEG.US,D,20230421,000000,31.04,31.3,30.59,30.87,510107,0
+MEG.US,D,20230424,000000,30.84,31.25,30.12,30.26,122526,0
+MEG.US,D,20230425,000000,29.85,29.85,28.64,29.21,137182,0
+MEG.US,D,20230426,000000,29.11,29.61,28.955,29.58,132104,0
+MEG.US,D,20230427,000000,29.75,30.6,29.47,30,228209,0
+MEG.US,D,20230428,000000,29.93,30.83,29.93,30.46,173993,0
+MEG.US,D,20230501,000000,30.4,30.72,29.935,30.03,202142,0
+MEG.US,D,20230502,000000,29.85,30.09,28.775,28.87,127392,0
+MEG.US,D,20230503,000000,29.08,30.25,29.08,29.74,106198,0
+MEG.US,D,20230504,000000,29.44,29.74,29.0786,29.38,138714,0
+MEG.US,D,20230505,000000,30,30.78,29.68,30.65,129058,0
+MEG.US,D,20230508,000000,30.84,31,29.65,30.33,112090,0
+MEG.US,D,20230509,000000,30.01,31.16,29.21,30.68,163736,0
+MEG.US,D,20230510,000000,32.88,35.22,32.4,35.01,263548,0
+MEG.US,D,20230511,000000,34.71,36.16,34.35,35.84,198137,0
+MEG.US,D,20230512,000000,36.05,36.145,34.635,35.31,187337,0
+MEG.US,D,20230515,000000,35.38,37.2,35.38,36.54,189184,0
+MEG.US,D,20230516,000000,36.25,36.97,36.09,36.88,138539,0
+MEG.US,D,20230517,000000,37.31,39.24,37.31,38.85,219152,0
+MEG.US,D,20230518,000000,38.71,39.37,37.59,37.69,239552,0
+MEG.US,D,20230519,000000,38.39,39.855,36.525,36.78,258465,0
+MEG.US,D,20230522,000000,36.96,37.91,36.42,37.32,285807,0
+MEG.US,D,20230523,000000,37.26,37.765,36.15,36.31,157588,0
+MEG.US,D,20230524,000000,36.04,36.6,35.74,36.56,121005,0
+MEG.US,D,20230525,000000,36.65,36.891,35.06,35.86,226867,0
+MEG.US,D,20230526,000000,35.89,36.6,35.72,35.84,144599,0
+MEG.US,D,20230530,000000,36.08,36.51,35.31,35.72,108790,0
+MEG.US,D,20230531,000000,35.44,35.79,34.735,35.09,305508,0
+MEG.US,D,20230601,000000,35.21,36.755,35.02,36.13,208664,0
+MEG.US,D,20230602,000000,37.03,37.85,36.31,36.46,566580,0
+MEG.US,D,20230605,000000,36.47,39.71,36.47,39.57,365762,0
+MEG.US,D,20230606,000000,39.37,41.08,39.01,40.29,278032,0
+MEG.US,D,20230607,000000,40.59,43.14,40.36,42.76,416425,0
+MEG.US,D,20230608,000000,42.48,42.97,41.4,42.97,163879,0
+MEG.US,D,20230609,000000,42.66,43.23,41.95,42.92,167262,0
+MEG.US,D,20230612,000000,42.9,43.99,42.12,42.29,268086,0
+MEG.US,D,20230613,000000,42.5,43.88,42.5,43.56,157113,0
+MEG.US,D,20230614,000000,43.59,43.96,42.8142,43.43,118083,0
+MEG.US,D,20230615,000000,42.71,43.52,42.49,42.93,139348,0
+MEG.US,D,20230616,000000,43.52,43.7099,41.47,41.99,489385,0
+MEG.US,D,20230620,000000,41.55,42.6,41.45,41.74,160451,0
+MEG.US,D,20230621,000000,41.5,42.41,40.88,42.35,118260,0
+MEG.US,D,20230622,000000,41.98,42.175,41.031,41.69,133093,0
+MEG.US,D,20230623,000000,40.78,41.33,39.68,40.03,392139,0
+MEG.US,D,20230626,000000,39.62,40.69,39.62,39.93,124233,0
+MEG.US,D,20230627,000000,40.09,42.42,40.09,41.66,132176,0
+MEG.US,D,20230628,000000,41.8,42.15,40.89,41.54,141676,0
+MEG.US,D,20230629,000000,41.62,42.48,41.27,41.71,117691,0
+MEG.US,D,20230630,000000,42.06,42.58,41.79,42.12,138286,0
+MEG.US,D,20230703,000000,41.94,43.27,41.94,43.15,81774,0
+MEG.US,D,20230705,000000,42.98,44.14,42.52,43.08,231377,0
+MEG.US,D,20230706,000000,42.47,42.47,41.43,42.04,131022,0
+MEG.US,D,20230707,000000,42.17,43.62,42.17,42.86,86071,0
+MEG.US,D,20230710,000000,42.65,45.41,41.8803,45.21,176928,0
+MEG.US,D,20230711,000000,45.41,45.5,44.26,44.42,156667,0
+MEG.US,D,20230712,000000,45.5,45.5,42.95,44.07,142700,0
+MEG.US,D,20230713,000000,44.28,45.37,43.83,45.02,91123,0
+MEG.US,D,20230714,000000,44.8,45,44.01,44.54,97072,0
+MEG.US,D,20230717,000000,44.32,45.79,43.95,45.09,191127,0
+MEG.US,D,20230718,000000,45.15,45.69,44.945,45.36,123801,0
+MEG.US,D,20230719,000000,45.6,45.9599,44.03,44.32,93871,0
+MEG.US,D,20230720,000000,44.32,44.32,43.055,43.13,107893,0
+MEG.US,D,20230721,000000,43.4,43.47,42.36,42.59,384739,0
+MEG.US,D,20230724,000000,42.57,43.47,41.91,42.57,125165,0
+MEG.US,D,20230725,000000,42.18,43.02,41.95,42.05,125290,0
+MEG.US,D,20230726,000000,41.77,42.12,40.338,40.59,170959,0
+MEG.US,D,20230727,000000,41.22,41.31,39.46,39.57,213178,0
+MEG.US,D,20230728,000000,40.2,40.85,40.02,40.1,89329,0
+MEG.US,D,20230731,000000,40.19,40.97,39.84,40.47,224980,0
+MEG.US,D,20230801,000000,40.18,40.5,37.74,37.84,233037,0
+MEG.US,D,20230802,000000,37.17,37.69,36.44,37.26,147313,0
+MEG.US,D,20230803,000000,37.06,37.54,36.72,37.03,129929,0
+MEG.US,D,20230804,000000,37.22,37.75,36.48,37.07,95089,0
+MEG.US,D,20230807,000000,37.26,37.64,36.18,37.62,147671,0
+MEG.US,D,20230808,000000,37.37,38.57,36.53,38.09,175132,0
+MEG.US,D,20230809,000000,40.27,43.05,39.865,41.52,416279,0
+MEG.US,D,20230810,000000,41.52,41.705,36.54,36.63,256736,0
+MEG.US,D,20230811,000000,36.38,39.22,36.38,39.07,293512,0
+MEG.US,D,20230814,000000,38.85,39.355,38.12,39.15,174086,0
+MEG.US,D,20230815,000000,38.78,39.68,38.5201,39.55,167565,0
+MEG.US,D,20230816,000000,39.42,41.1,39.42,40.47,199525,0
+MEG.US,D,20230817,000000,40.51,40.51,39.48,39.55,118039,0
+MEG.US,D,20230818,000000,39.13,39.89,39.13,39.5,214795,0
+MEG.US,D,20230821,000000,39.51,40.67,39.16,39.74,174398,0
+MEG.US,D,20230822,000000,39.99,40.59,38.06,38.51,327845,0
+MEG.US,D,20230823,000000,38.65,40.64,38.32,39.16,133277,0
+MEG.US,D,20230824,000000,38.97,39.36,37.9,37.91,79220,0
+MEG.US,D,20230825,000000,38.05,38.44,37.31,38.43,129049,0
+MEG.US,D,20230828,000000,38.52,39.39,36.88,37.08,189567,0
+MEG.US,D,20230829,000000,37.12,37.9,37.04,37.59,122423,0
+MEG.US,D,20230830,000000,37.53,38.5,37.53,38.25,92560,0
+MEG.US,D,20230831,000000,38.21,38.57,37.359,38.44,168038,0
+MEG.US,D,20230901,000000,38.76,39.48,38.43,38.85,89690,0
+MEG.US,D,20230905,000000,38.55,39.28,37.84,38.18,105982,0
+MEG.US,D,20230906,000000,38.29,38.5,37.14,37.29,76863,0
+MEG.US,D,20230907,000000,37.07,37.07,35.25,35.37,205170,0
+MEG.US,D,20230908,000000,35.32,35.87,33.85,33.85,444587,0
+MEG.US,D,20230911,000000,34.12,34.2,32.72,33.22,366071,0
+MEG.US,D,20230912,000000,33.3,33.52,32.01,32.04,336009,0
+MEG.US,D,20230913,000000,32.25,33.12,31.61,32.09,225105,0
+MEG.US,D,20230914,000000,33.09,35.405,33.09,34.32,275044,0
+MEG.US,D,20230915,000000,34.17,34.51,32.36,32.86,805452,0
+MEG.US,D,20230918,000000,32.89,33.16,32.02,32.09,180427,0
+MEG.US,D,20230919,000000,32.17,32.44,31.2,31.39,147989,0
+MEG.US,D,20230920,000000,31.52,31.805,29.96,30,132736,0
+MEG.US,D,20230921,000000,29.72,30.45,29.49,30.01,385735,0
+MEG.US,D,20230922,000000,30.24,30.57,29.36,30,302172,0
+MEG.US,D,20230925,000000,29.92,30.56,29.92,30.2,198848,0
+MEG.US,D,20230926,000000,29.92,30.42,29.13,29.27,147013,0
+MEG.US,D,20230927,000000,29.59,29.725,28.61,29.12,150065,0
+MEG.US,D,20230928,000000,28.84,29.5,28.84,29.21,155584,0
+MEG.US,D,20230929,000000,29.52,29.74,29.03,29.26,193917,0
+MEG.US,D,20231002,000000,28.99,29.13,28.19,28.38,181131,0
+MEG.US,D,20231003,000000,28.19,28.4299,27.01,27.23,269946,0
+MEG.US,D,20231004,000000,27.3,27.92,27.035,27.71,219487,0
+MEG.US,D,20231005,000000,27.56,27.86,26.64,27.4,201152,0
+MEG.US,D,20231006,000000,27.21,27.72,26.77,27.54,162302,0
+MEG.US,D,20231009,000000,27.15,28.03,27.15,27.76,120719,0
+MEG.US,D,20231010,000000,27.77,29.04,27.77,28.36,138075,0
+MEG.US,D,20231011,000000,28.48,28.53,27.89,28.01,88054,0
+MEG.US,D,20231012,000000,28.06,28.06,25.74,26,126523,0
+MEG.US,D,20231013,000000,25.93,26.16,24.35,24.97,133036,0
+MEG.US,D,20231016,000000,25.42,26.79,25.42,26.79,264892,0
+MEG.US,D,20231017,000000,26.48,28.42,26.48,27.75,246025,0
+MEG.US,D,20231018,000000,27.35,28.41,27.17,27.95,225431,0
+MEG.US,D,20231019,000000,27.74,27.95,26.61,26.72,195276,0
+MEG.US,D,20231020,000000,26.77,26.77,25.25,26.18,492917,0
+MEG.US,D,20231023,000000,25.98,26.7801,25.89,26.26,230326,0
+MEG.US,D,20231024,000000,26.49,26.5725,24.56,25.2,146265,0
+MEG.US,D,20231025,000000,24.97,24.99,23.48,23.74,198463,0
+MEG.US,D,20231026,000000,23.83,24.11,23.17,23.39,140812,0
+MEG.US,D,20231027,000000,23.53,23.53,21.96,22.27,240270,0
+MEG.US,D,20231030,000000,22.87,22.87,22.16,22.55,165427,0
+MEG.US,D,20231031,000000,22.43,23.4908,22.1955,23.12,158303,0
+MEG.US,D,20231101,000000,22.99,23.17,22.2274,23.11,186392,0
+MEG.US,D,20231102,000000,23.75,24.355,23.59,24.32,150501,0
+MEG.US,D,20231103,000000,25.15,25.64,25,25.39,115166,0
+MEG.US,D,20231106,000000,25.24,25.24,24.44,24.63,280839,0
+MEG.US,D,20231107,000000,24.62,25.07,24.36,24.97,200345,0
+MEG.US,D,20231108,000000,24.97,27.3,24.19,25.8,391524,0
+MEG.US,D,20231109,000000,27.24,27.99,26.11,26.12,300385,0
+MEG.US,D,20231110,000000,26,26,24.885,25.77,182811,0
+MEG.US,D,20231113,000000,25.11,26.33,25.07,25.6,162691,0
+MEG.US,D,20231114,000000,27.09,29.86,26.78,29.83,227502,0
+MEG.US,D,20231115,000000,29.74,31.06,29.16,29.4,222618,0
+MEG.US,D,20231116,000000,29.11,29.625,28.88,29.25,165036,0
+MEG.US,D,20231117,000000,29.58,31.48,29.0483,31.26,434051,0
+MEG.US,D,20231120,000000,31.32,32.9851,30.95,32.05,285963,0
+MEG.US,D,20231121,000000,31.76,32.23,31.1,31.13,174498,0
+MEG.US,D,20231122,000000,31.51,32.18,31.2616,31.73,114315,0
+MEG.US,D,20231124,000000,31.55,32.18,31.44,31.63,85570,0
+MEG.US,D,20231127,000000,31.57,32.73,31.18,32.39,152126,0
+MEG.US,D,20231128,000000,31.98,31.98,30.58,31.26,140681,0
+MEG.US,D,20231129,000000,31.49,31.91,30.46,30.95,168168,0
+MEG.US,D,20231130,000000,31.21,31.57,30.4501,31.27,286574,0
+MEG.US,D,20231201,000000,31.1,32.67,30.99,32.1,124611,0
+MEG.US,D,20231204,000000,32.03,32.8843,31.995,32.19,163718,0
+MEG.US,D,20231205,000000,31.97,32.05,30.9,31.04,161296,0
+MEG.US,D,20231206,000000,31.46,31.78,30.9646,31.28,172133,0
+MEG.US,D,20231207,000000,31.44,32.0077,30.9757,31.61,116608,0
+MEG.US,D,20231208,000000,31.41,32.26,31.41,31.79,98174,0
+MEG.US,D,20231211,000000,31.66,32.5348,31.4857,31.88,216207,0
+MEG.US,D,20231212,000000,31.77,31.77,29.7,29.9,200275,0
+MEG.US,D,20231213,000000,29.84,32.04,28.92,32.03,598083,0
+MEG.US,D,20231214,000000,33.08,33.9516,31.89,33,293535,0
+MEG.US,D,20231215,000000,33.24,33.85,32.12,32.25,302884,0
+MEG.US,D,20231218,000000,32.43,32.4938,30.42,30.55,213206,0
+MEG.US,D,20231219,000000,31.09,31.41,30.3843,31.17,215237,0
+MEG.US,D,20231220,000000,31.14,33.49,30.765,30.96,273761,0
+MEG.US,D,20231221,000000,31.47,32.57,31.2,31.59,145991,0
+MEG.US,D,20231222,000000,31.66,32.83,31.2,31.84,207644,0
+MEG.US,D,20231226,000000,32.13,32.94,31.9203,32.62,205491,0
+MEG.US,D,20231227,000000,32.82,33.17,32.17,32.41,136494,0
+MEG.US,D,20231228,000000,32.24,32.87,32.1419,32.87,142140,0
+MEG.US,D,20231229,000000,32.77,33.3,31.6848,32.13,210208,0
+MEG.US,D,20240102,000000,31.76,32.75,31.49,31.94,188839,0
+MEG.US,D,20240103,000000,31.62,31.62,30.22,30.25,152713,0
+MEG.US,D,20240104,000000,30.39,30.39,29.35,29.46,155063,0
+MEG.US,D,20240105,000000,29.14,29.7082,28.51,28.64,303628,0
+MEG.US,D,20240108,000000,28.64,29.1382,28.54,28.64,120203,0
+MEG.US,D,20240109,000000,28.45,28.95,28.03,28.45,172363,0
+MEG.US,D,20240110,000000,28.39,29.78,28.14,29.1,352882,0
+MEG.US,D,20240111,000000,28.8,28.9759,27.41,28.24,167873,0
+MEG.US,D,20240112,000000,28.66,29.2416,27.89,27.97,111617,0
+MEG.US,D,20240116,000000,27.59,27.9,27.31,27.79,236810,0
+MEG.US,D,20240117,000000,27.1,27.66,26.56,26.65,269355,0
+MEG.US,D,20240118,000000,26.88,27.58,25.9786,27.48,227875,0
+MEG.US,D,20240119,000000,27.71,28.34,27.14,28.26,498968,0
+MEG.US,D,20240122,000000,28.8,30.94,28.8,30.88,252276,0
+MEG.US,D,20240123,000000,31.53,31.53,30.06,30.58,192065,0
+MEG.US,D,20240124,000000,31.22,31.65,30.21,30.22,154832,0
+MEG.US,D,20240125,000000,30.91,31.25,30.25,30.75,115187,0
+MEG.US,D,20240126,000000,31.15,31.6355,30.15,30.5,111069,0
+MEG.US,D,20240129,000000,30.49,32,30.095,31.89,156859,0
+MEG.US,D,20240130,000000,31.58,31.9248,30.66,30.83,68701,0
+MEG.US,D,20240131,000000,30.71,30.85,29.2,29.21,171145,0
+MEG.US,D,20240201,000000,29.56,31.26,29.56,31.25,147823,0
+MEG.US,D,20240202,000000,30.91,31.61,30.75,31.25,130743,0
+MEG.US,D,20240205,000000,30.66,31.57,29.915,31.16,206112,0
+MEG.US,D,20240206,000000,31.12,32.56,30.9411,32.08,112354,0
+MEG.US,D,20240207,000000,32.13,32.25,31.22,31.59,135445,0
+MEG.US,D,20240208,000000,31.59,33.27,31.4501,32.93,178998,0
+MEG.US,D,20240209,000000,33.06,33.93,32.95,33.53,129577,0
+MEG.US,D,20240212,000000,33.65,35.5,33.65,35.08,211817,0
+MEG.US,D,20240213,000000,33.07,33.3999,31.41,31.98,187852,0
+MEG.US,D,20240214,000000,32.76,33.42,32.2301,33.01,98161,0
+MEG.US,D,20240215,000000,33.41,34.41,33.255,34.4,119341,0
+MEG.US,D,20240216,000000,33.9,34.694,33.53,33.68,106749,0
+MEG.US,D,20240220,000000,32.97,33.74,32.8,33.08,123328,0
+MEG.US,D,20240221,000000,32.96,33.17,32.51,32.91,130428,0
+MEG.US,D,20240222,000000,32.95,33.085,32.2,32.31,96675,0
+MEG.US,D,20240223,000000,32.3,33.21,31.75,32.29,113804,0
+MEG.US,D,20240226,000000,32.09,33.18,31.78,32.44,91202,0
+MEG.US,D,20240227,000000,32.83,33.33,32.73,33.05,121282,0
+MEG.US,D,20240228,000000,32.54,33.46,32.54,33.01,126639,0
+MEG.US,D,20240229,000000,37.75,42.15,36.5301,41.38,637276,0
+MEG.US,D,20240301,000000,42.44,42.72,37.55,38.02,341252,0
+MEG.US,D,20240304,000000,38.45,38.61,37.8,37.82,216139,0
+MEG.US,D,20240305,000000,37.3,37.64,36.08,36.1,140179,0
+MEG.US,D,20240306,000000,36.6,37.03,36.01,36.09,153199,0
+MEG.US,D,20240307,000000,36.61,37.4099,36.61,37.03,189048,0
+MEG.US,D,20240308,000000,37.72,38.09,36.975,37.47,150984,0
+MEG.US,D,20240311,000000,37.99,41.77,37.8,41.33,433062,0
+MEG.US,D,20240312,000000,41.08,41.32,39.7,40.46,393797,0
+MEG.US,D,20240313,000000,40.15,40.5,38.905,39.63,209759,0
+MEG.US,D,20240314,000000,39.2,39.48,37.72,38.48,257358,0
+MEG.US,D,20240315,000000,38.11,38.48,37.45,37.6,828052,0
+MEG.US,D,20240318,000000,37.54,37.54,36.3,36.47,209501,0
+MEG.US,D,20240319,000000,36.21,38.29,36.2,38.21,223566,0
+MEG.US,D,20240320,000000,37.82,39.475,37.57,38.96,166353,0
+MEG.US,D,20240321,000000,39.76,40,38.95,39.42,197781,0
+MEG.US,D,20240322,000000,39.39,39.39,38.11,38.11,120882,0
+MEG.US,D,20240325,000000,38.11,39.025,37.57,37.7,138464,0
+MEG.US,D,20240326,000000,38.01,38.115,37.08,37.14,143248,0
+MEG.US,D,20240327,000000,37.6,38.609,37.6,38.37,250027,0
+MEG.US,D,20240328,000000,38.46,39.61,38.3953,39.17,214146,0
+MEG.US,D,20240401,000000,39.26,39.4,38.57,39.4,178600,0
+MEG.US,D,20240402,000000,39.86,45.1599,38.71,43.97,570654,0
+MEG.US,D,20240403,000000,44.27,44.68,43.35,43.96,234101,0
+MEG.US,D,20240404,000000,44.71,45,43.705,43.89,266866,0
+MEG.US,D,20240405,000000,43.66,45.04,43.46,44.36,156944,0
+MEG.US,D,20240408,000000,44.68,45.54,44.1338,45.27,165368,0
+MEG.US,D,20240409,000000,45.28,45.28,44.01,45.14,131117,0
+MEG.US,D,20240410,000000,43.48,44.97,43.48,44.64,262153,0
+MEG.US,D,20240411,000000,44.64,45.31,43.32,45.11,183827,0
+MEG.US,D,20240412,000000,44.88,45.65,44.505,44.66,208778,0
+MEG.US,D,20240415,000000,44.6,45.02,42.47,42.65,198602,0
+MEG.US,D,20240416,000000,42.35,42.635,41.56,41.95,83660,0
+MEG.US,D,20240417,000000,40.44,40.55,35.6,37.15,726320,0
+MEG.US,D,20240418,000000,39.05,42.16,38,41.92,2024060,0
+MEG.US,D,20240419,000000,41.7,42.2,39.44,40.13,553222,0
+MEG.US,D,20240422,000000,40.33,40.67,38.635,39.04,384455,0
+MEG.US,D,20240423,000000,39,41.64,39,41.3,236468,0
+MEG.US,D,20240424,000000,41.1,42.08,40.65,41.39,210256,0
+MEG.US,D,20240425,000000,40.58,41.39,40,41.16,202601,0
+MEG.US,D,20240426,000000,41.61,43.6,40.84,43.11,352018,0
+MEG.US,D,20240429,000000,43.27,43.59,42.59,43.26,274661,0
+MEG.US,D,20240430,000000,42.86,43.72,42.565,43.42,278726,0
+MEG.US,D,20240501,000000,43.34,43.91,42.44,43.1,341093,0
+MEG.US,D,20240502,000000,43.98,44.45,42.7,44.27,283525,0
+MEG.US,D,20240503,000000,45,45.671,43.93,44.51,459784,0
+MEG.US,D,20240506,000000,44.88,47.16,44.66,47.15,428380,0
+MEG.US,D,20240507,000000,47.15,47.94,46.84,47.57,389740,0
+MEG.US,D,20240508,000000,43.37,46.59,40.475,43.27,797549,0
+MEG.US,D,20240509,000000,43.24,43.6,42.165,43.07,405274,0
+MEG.US,D,20240510,000000,42.75,43.94,41.99,43.89,339608,0
+MEG.US,D,20240513,000000,44.1,44.45,42.93,44.07,363772,0
+MEG.US,D,20240514,000000,45.21,46.76,44.07,46.65,260888,0
+MEG.US,D,20240515,000000,47.39,49.15,47.12,47.46,283427,0
+MEG.US,D,20240516,000000,47.41,48.6,47.01,47.54,234387,0
+MEG.US,D,20240517,000000,47.5,48.13,47.08,47.99,135958,0
+MEG.US,D,20240520,000000,47.96,49.46,47.8,49.01,182003,0
+MEG.US,D,20240521,000000,48.7,49.97,48.3,49.82,205003,0
+MEG.US,D,20240522,000000,49.8,49.91,47.03,47.51,233697,0
+MEG.US,D,20240523,000000,47.8,47.8,45.85,47.15,268012,0
+MEG.US,D,20240524,000000,47.72,48.59,47.175,48.56,126567,0
+MEG.US,D,20240528,000000,49.08,49.17,46.245,47.43,239960,0
+MEG.US,D,20240529,000000,46.63,46.95,45.4,46.42,346587,0
+MEG.US,D,20240530,000000,47.19,47.5,45.74,46.12,361070,0
+MEG.US,D,20240531,000000,46.35,47.265,45.5,47.01,275326,0
+MEG.US,D,20240603,000000,47.57,48.33,46.22,46.64,154756,0
+MEG.US,D,20240604,000000,46.35,46.38,43.81,43.97,166476,0
+MEG.US,D,20240605,000000,44.57,47.24,44.48,47.15,223070,0
+MEG.US,D,20240606,000000,46.97,47.28,44.745,44.8,159731,0
+MEG.US,D,20240607,000000,44.21,44.85,43.75,43.89,172404,0
+MEG.US,D,20240610,000000,43.42,45.48,43.07,44.69,195507,0
+MEG.US,D,20240611,000000,44.05,44.78,43.84,44.71,141519,0
+MEG.US,D,20240612,000000,46.54,48.445,46.2,47.01,195220,0
+MEG.US,D,20240613,000000,47,47.8,46.32,47.37,162438,0
+MEG.US,D,20240614,000000,46.67,48.29,46.57,47.95,305457,0
+MEG.US,D,20240617,000000,47.39,47.99,46.005,46.24,214817,0
+MEG.US,D,20240618,000000,46.31,49.12,45.86,48.84,245955,0
+MEG.US,D,20240620,000000,48.62,49.66,47.3,47.35,193559,0
+MEG.US,D,20240621,000000,47.05,47.05,45.65,46.33,490548,0
+MEG.US,D,20240624,000000,46.15,46.89,45.5,46.11,214157,0
+MEG.US,D,20240625,000000,45.86,46.75,45.62,46.66,178616,0
+MEG.US,D,20240626,000000,46.47,48.11,46.11,47.87,279159,0
+MEG.US,D,20240627,000000,48.02,49.24,45.31,46.02,441748,0
+MEG.US,D,20240628,000000,46.35,46.425,44.39,44.56,875304,0
+MEG.US,D,20240701,000000,44.7,45.13,42.01,42.29,334994,0
+MEG.US,D,20240702,000000,42.19,42.38,40.28,40.69,293775,0
+MEG.US,D,20240703,000000,40.82,41.35,39.95,40.14,358860,0
+MEG.US,D,20240705,000000,40.1,40.77,39.75,40.29,285182,0
+MEG.US,D,20240708,000000,40.76,41,38.93,39.08,253400,0
+MEG.US,D,20240709,000000,39.25,39.25,37.71,37.96,359475,0
+MEG.US,D,20240710,000000,38.22,38.81,36.87,36.99,434193,0
+MEG.US,D,20240711,000000,38.1,38.99,36.8,38.79,563991,0
+MEG.US,D,20240712,000000,39.55,39.55,37.4,37.46,316609,0
+MEG.US,D,20240715,000000,38,39.985,37.33,38.34,358569,0
+MEG.US,D,20240716,000000,38.55,39.53,37.73,39.52,506785,0
+MEG.US,D,20240717,000000,38.93,40.72,38.67,39.14,405116,0
+MEG.US,D,20240718,000000,38.59,40.84,37.19,37.22,256456,0
+MEG.US,D,20240719,000000,37.09,37.11,33.82,33.95,794487,0
+MEG.US,D,20240722,000000,34.29,35.3,33.27,33.43,668821,0
+MEG.US,D,20240723,000000,33.43,34.09,30.82,31.09,1711391,0
+MEG.US,D,20240724,000000,31,31.64,29.77,30.55,781589,0
+MEG.US,D,20240725,000000,30.43,31.31,29.14,31.02,1122871,0
+MEG.US,D,20240726,000000,31.57,32.25,30.84,31.67,478810,0
+MEG.US,D,20240729,000000,31.78,32.03,30.49,30.78,432217,0
+MEG.US,D,20240730,000000,30.96,31.4,29.58,30.56,370331,0
+MEG.US,D,20240731,000000,31.16,32.9,30.39,31.89,525306,0
+MEG.US,D,20240801,000000,31.64,31.75,29.751,30.43,374902,0
+MEG.US,D,20240802,000000,28.87,29.85,28.38,29.15,460997,0
+MEG.US,D,20240805,000000,27.07,27.75,26.5,26.98,361593,0
+MEG.US,D,20240806,000000,27,29.82,26.97,29.27,636535,0
+MEG.US,D,20240807,000000,30.08,31.87,27.76,29.32,913213,0
+MEG.US,D,20240808,000000,29.68,32.29,28.91,31.78,667145,0
+MEG.US,D,20240809,000000,31.75,33.21,31.09,32.46,497474,0
+MEG.US,D,20240812,000000,32.23,33.25,31.75,32.36,385515,0
+MEG.US,D,20240813,000000,32.55,32.955,31.72,32.45,320168,0
+MEG.US,D,20240814,000000,34,34.3,32.08,32.47,418639,0
+MEG.US,D,20240815,000000,33.32,33.71,32.35,32.48,248213,0
+MEG.US,D,20240816,000000,32.25,33.04,32,32.97,243125,0
+MEG.US,D,20240819,000000,32.93,33.3878,32.37,33.2,255707,0
+MEG.US,D,20240820,000000,33.15,33.37,32.13,33.09,278744,0
+MEG.US,D,20240821,000000,33.34,34.12,32.95,34.09,225598,0
+MEG.US,D,20240822,000000,34.17,34.26,31.76,31.91,372020,0
+MEG.US,D,20240823,000000,32.17,33.1075,32.08,32.32,323120,0
+MEG.US,D,20240826,000000,32.58,34.555,32.15,34.36,408773,0
+MEG.US,D,20240827,000000,34.11,34.11,32.61,32.69,214129,0
+MEG.US,D,20240828,000000,32.46,32.8799,31.39,32.14,203141,0
+MEG.US,D,20240829,000000,32.56,32.8964,31.74,32.53,215556,0
+MEG.US,D,20240830,000000,32.94,34.09,32.36,32.9,207084,0
+MEG.US,D,20240903,000000,31.99,32.75,30.68,31.59,240931,0
+MEG.US,D,20240904,000000,31.48,33.04,31.07,32.5,214363,0
+MEG.US,D,20240905,000000,32.52,32.685,30.39,30.81,337500,0
+MEG.US,D,20240906,000000,30.91,31.0943,28.84,28.96,483966,0
+MEG.US,D,20240909,000000,29.18,29.64,27.05,27.27,610574,0
+MEG.US,D,20240910,000000,27.55,28.28,26.48,27.05,815836,0
+MEG.US,D,20240911,000000,26.81,27.75,26,27.46,432104,0
+MEG.US,D,20240912,000000,27.36,28.61,27.36,28,550053,0
+MEG.US,D,20240913,000000,28.43,29.85,28.06,29.16,594764,0
+MEG.US,D,20240916,000000,29.66,29.99,28.15,28.82,635454,0
+MEG.US,D,20240917,000000,29.25,30,28.6101,29.76,373943,0
+MEG.US,D,20240918,000000,29.74,30.21,28.75,29.11,262485,0
+MEG.US,D,20240919,000000,30.02,30.09,29.15,29.57,478365,0
+MEG.US,D,20240920,000000,29.16,29.46,28.52,28.82,1164683,0
+MEG.US,D,20240923,000000,28.96,29.01,27.77,28.77,495519,0
+MEG.US,D,20240924,000000,29.04,29.5,27.82,27.96,705622,0
+MEG.US,D,20240925,000000,27.92,28.42,26.61,28.04,726028,0
+MEG.US,D,20240926,000000,28.68,28.83,27.4,27.53,404570,0
+MEG.US,D,20240927,000000,27.95,28.55,27.27,27.29,487411,0
+MEG.US,D,20240930,000000,27,27.1963,24.85,26.3,2365690,0
+MEG.US,D,20241001,000000,26.21,26.25,22.96,22.99,1323110,0
+MEG.US,D,20241002,000000,22.87,22.9374,21.17,21.72,1496744,0
+MEG.US,D,20241003,000000,21.51,22.21,21.33,21.63,684270,0
+MEG.US,D,20241004,000000,22.07,22.915,21.85,22.55,824248,0
+MEG.US,D,20241007,000000,22.29,22.4,21.12,21.13,829682,0
+MEG.US,D,20241008,000000,21.05,21.09,20.13,20.95,513383,0
+MEG.US,D,20241009,000000,20.86,21.04,19.86,20.35,497462,0
+MEG.US,D,20241010,000000,20.08,20.41,19.59,20.35,540002,0
+MEG.US,D,20241011,000000,20.28,22.4097,20.28,22.33,737020,0
+MEG.US,D,20241014,000000,22.43,23.63,22.1318,23.48,632388,0
+MEG.US,D,20241015,000000,23.46,28.08,22.97,26.89,1469367,0
+MEG.US,D,20241016,000000,27.32,28.22,25.85,26.53,1117511,0
+MEG.US,D,20241017,000000,26.8,26.855,25.69,26.45,514999,0
+MEG.US,D,20241018,000000,26.86,28.04,26.63,27.54,764824,0
+MEG.US,D,20241021,000000,27.33,27.89,26.82,27.58,394121,0
+MEG.US,D,20241022,000000,27.43,27.71,26.57,27.14,414347,0
+MEG.US,D,20241023,000000,27.14,27.47,26.36,26.95,314350,0
+MEG.US,D,20241024,000000,27.22,27.5,26.005,26.65,341637,0
+MEG.US,D,20241025,000000,26.91,27.35,26.49,26.53,276709,0
+MEG.US,D,20241028,000000,26.93,27.54,26.8,26.92,238770,0
+MEG.US,D,20241029,000000,26.86,27.55,26.4075,27,309658,0
+MEG.US,D,20241030,000000,27.1,28.273,26.92,27.65,327293,0
+MEG.US,D,20241031,000000,27.52,27.82,26.27,26.37,608946,0
+MEG.US,D,20241101,000000,26.27,26.46,25.16,25.71,446207,0
+MEG.US,D,20241104,000000,25.62,26.25,25.13,26.21,449188,0
+MEG.US,D,20241105,000000,26.1,26.97,25.78,26.7,383257,0
+MEG.US,D,20241106,000000,27.45,28.05,23.73,24.39,1503220,0
+MEG.US,D,20241107,000000,24.4,26.42,23.47,23.67,787216,0
+MEG.US,D,20241108,000000,22.86,22.86,19.82,20.51,1125158,0
+MEG.US,D,20241111,000000,20.9455,22.28,20.45,21.76,606521,0
+MEG.US,D,20241112,000000,21.525,22.725,21.262,21.96,845993,0
+MEG.US,D,20241113,000000,22.28,23.11,21.69,22,657218,0
+MEG.US,D,20241114,000000,22.18,22.18,20.2337,20.3,640589,0
+MEG.US,D,20241115,000000,20.49,20.49,18.57,18.88,922164,0
+MEG.US,D,20241118,000000,18.835,19.29,17.63,17.79,1009524,0
+MEG.US,D,20241119,000000,17.41,17.84,16.26,16.46,817966,0
+MEG.US,D,20241120,000000,16.52,18.03,16.06,17.94,1491584,0
+MEG.US,D,20241121,000000,18.03,20.22,17.76,18.82,1261913,0
+MEG.US,D,20241122,000000,18.855,18.95,17.77,17.89,585323,0
+MEG.US,D,20241125,000000,18.23,19.99,18.1476,19.25,881622,0
+MEG.US,D,20241126,000000,18.93,19.1,17.97,18.14,478036,0
+MEG.US,D,20241127,000000,18.285,19.4965,18.11,18.72,359245,0
+MEG.US,D,20241129,000000,18.87,19.27,18.74,18.82,197351,0
+MEG.US,D,20241202,000000,18.79,18.79,17.82,17.97,492647,0
+MEG.US,D,20241203,000000,17.75,18.73,17.09,18.7,929135,0
+MEG.US,D,20241204,000000,19.15,19.7,18.06,18.28,674685,0
+MEG.US,D,20241205,000000,18.2,18.27,16.59,16.6,539504,0
+MEG.US,D,20241206,000000,16.76,17.49,16.62,16.96,655090,0
+MEG.US,D,20241209,000000,17.09,17.465,16.57,17.19,547253,0
+MEG.US,D,20241210,000000,17.2,17.2,16.31,16.47,671140,0
+MEG.US,D,20241211,000000,16.625,16.66,15.21,15.62,727660,0
+MEG.US,D,20241212,000000,15.6811,16.658,15.57,16.13,759708,0
+MEG.US,D,20241213,000000,16.01,16.68,15.95,16.54,734308,0
+MEG.US,D,20241216,000000,16.405,18.33,16.21,18.07,961344,0
+MEG.US,D,20241217,000000,18.015,18.27,17.2,17.51,950061,0
+MEG.US,D,20241218,000000,17.5086,18.52,16.57,16.72,811236,0
+MEG.US,D,20241219,000000,17.025,17.4,16.05,16.36,845649,0
+MEG.US,D,20241220,000000,15.91,17.36,15.89,17.03,728350,0
+MEG.US,D,20241223,000000,16.935,16.94,16.07,16.5,554315,0
+MEG.US,D,20241224,000000,16.52,17.28,16.11,17.25,198098,0
+MEG.US,D,20241226,000000,17.025,17.82,16.9,17.65,345321,0
+MEG.US,D,20241227,000000,17.51,17.8372,16.7914,17.45,499669,0
+MEG.US,D,20241230,000000,17.175,19.25,16.82,19,830636,0
+MEG.US,D,20241231,000000,19.25,19.35,17.78,18.55,607928,0
+MEG.US,D,20250102,000000,19,19.99,18.52,18.73,510450,0
+MEG.US,D,20250103,000000,18.94,19.77,18.5145,19.2,479604,0
+MEG.US,D,20250106,000000,19.44,20.6,19.13,20.35,671819,0
+MEG.US,D,20250107,000000,20.5,21.0694,20.0811,20.71,916334,0
+MEG.US,D,20250108,000000,20.55,22.29,20.2,20.8,655030,0
+MEG.US,D,20250110,000000,21.03,22.5,20.92,21.56,1038672,0
+MEG.US,D,20250113,000000,20.83,21.79,20.45,21.76,767464,0
+MEG.US,D,20250114,000000,21.28,21.77,20.47,21.1,403378,0
+MEG.US,D,20250115,000000,21.7,22.915,21.31,22.62,477608,0
+MEG.US,D,20250116,000000,22.65,23.25,22.01,22.27,430840,0
+MEG.US,D,20250117,000000,23.11,23.11,22.19,22.63,320013,0
+MEG.US,D,20250121,000000,22.68,24.79,22.5,24.01,685290,0
+MEG.US,D,20250122,000000,23.84,24.42,23.315,23.51,382076,0
+MEG.US,D,20250123,000000,23.51,23.79,21.55,22.5,491661,0
+MEG.US,D,20250124,000000,22.47,23.76,22.47,23.52,523390,0
+MEG.US,D,20250127,000000,23.13,23.31,20.55,21.73,631879,0
+MEG.US,D,20250128,000000,21.74,22.8,21.065,21.53,283532,0
+MEG.US,D,20250129,000000,21.565,22.01,20.63,20.89,380674,0
+MEG.US,D,20250130,000000,21.355,21.36,20.625,20.99,371268,0
+MEG.US,D,20250131,000000,21.025,21.675,20.63,20.82,391966,0
+MEG.US,D,20250203,000000,20.01,21.07,19.83,19.84,357050,0
+MEG.US,D,20250204,000000,19.8678,20.02,19.34,19.88,433143,0
+MEG.US,D,20250205,000000,19.9,20.76,19.78,20.46,436148,0
+MEG.US,D,20250206,000000,20.5022,22.13,20.31,20.97,504428,0
+MEG.US,D,20250207,000000,20.92,21.39,20.38,21.14,323787,0
+MEG.US,D,20250210,000000,21.265,21.42,20.73,21.09,317466,0
+MEG.US,D,20250211,000000,20.85,20.85,18.85,19.03,315772,0
+MEG.US,D,20250212,000000,18.67,19.2,18.35,18.59,294724,0
+MEG.US,D,20250213,000000,18.655,18.97,18.18,18.25,392568,0
+MEG.US,D,20250214,000000,18.33,19.02,18.2213,18.84,301542,0
+MEG.US,D,20250218,000000,18.925,19.095,17.93,18.17,466718,0
+MEG.US,D,20250219,000000,18.125,18.5,17.44,18.25,417022,0
+MEG.US,D,20250220,000000,18.28,18.62,17.92,18.05,413860,0
+MEG.US,D,20250221,000000,18.9,18.9,17.59,17.74,284280,0
+MEG.US,D,20250224,000000,17.945,18.17,17.47,17.9,260586,0
+MEG.US,D,20250225,000000,17.99,18.16,17.31,17.35,343907,0
+MEG.US,D,20250226,000000,17.45,18.425,17.15,17.44,438458,0
+MEG.US,D,20250227,000000,18.92,23.58,18.84,23.13,1053361,0
+MEG.US,D,20250228,000000,22.92,22.92,18.95,19.43,786064,0
+MEG.US,D,20250303,000000,19.74,20.705,19.28,19.87,622260,0
+MEG.US,D,20250304,000000,19.535,19.94,17.92,18.65,690123,0
+MEG.US,D,20250305,000000,18.995,19.98,18.64,19.9,412130,0
+MEG.US,D,20250306,000000,19.39,19.7999,17.9,17.95,472356,0
+MEG.US,D,20250307,000000,17.5808,18.03,16.5,17.25,594926,0
+MEG.US,D,20250310,000000,17.065,17.86,16.29,16.54,756042,0
+MEG.US,D,20250311,000000,16.75,17.835,16.1484,17.59,785536,0
+MEG.US,D,20250312,000000,18.121,18.38,17.54,17.56,328972,0
+MEG.US,D,20250313,000000,17.475,17.51,16.02,16.87,435264,0
+MEG.US,D,20250314,000000,17.125,17.47,16.74,16.89,422895,0
+MEG.US,D,20250317,000000,16.78,17.56,15.87,16.47,711281,0
+MEG.US,D,20250318,000000,16.331,16.36,15.365,15.76,494411,0
+MEG.US,D,20250319,000000,15.765,15.89,14.9,15.39,605439,0
+MEG.US,D,20250320,000000,15.26,15.26,14.56,14.87,501516,0
+MEG.US,D,20250321,000000,14.67,15.04,14.28,14.63,1820498,0
+MEG.US,D,20250324,000000,14.915,15.85,14.7797,15.39,434263,0
+MEG.US,D,20250325,000000,15.48,15.61,14.905,15.38,654149,0
+MEG.US,D,20250326,000000,15.33,15.62,14.7206,15.16,306018,0
+MEG.US,D,20250327,000000,15.13,15.79,14.51,14.82,367507,0
+MEG.US,D,20250328,000000,14.69,15.05,14.34,14.41,352794,0
+MEG.US,D,20250331,000000,14.08,14.675,13.79,14.26,559840,0
+MEG.US,D,20250401,000000,14.33,14.47,13.4,13.61,342260,0
+MEG.US,D,20250402,000000,13.395,13.85,13.32,13.6,864202,0
+MEG.US,D,20250403,000000,12.91,13.08,12.15,12.2,480606,0
+MEG.US,D,20250404,000000,11.6371,12.8054,11.385,11.85,1077314,0
+MEG.US,D,20250407,000000,11,12.39,10.88,11.68,977397,0
+MEG.US,D,20250408,000000,12.22,12.25,10.58,10.74,899868,0
+MEG.US,D,20250409,000000,10.7,12.91,10.51,12.73,1109979,0
+MEG.US,D,20250410,000000,12.49,13.21,12.26,12.78,698398,0
+MEG.US,D,20250411,000000,12.8046,13.51,12.5105,13.5,583413,0
+MEG.US,D,20250414,000000,13.595,14.17,13.2037,14.15,567202,0
+MEG.US,D,20250415,000000,13.925,14.29,13.685,14.19,455528,0
+MEG.US,D,20250416,000000,14.09,14.78,13.98,14.26,595344,0
+MEG.US,D,20250417,000000,14.31,14.82,14.08,14.59,357508,0
+MEG.US,D,20250421,000000,14.401,14.54,13.75,14.09,352003,0
+MEG.US,D,20250422,000000,14.445,14.74,13.87,14.44,488603,0
+MEG.US,D,20250423,000000,15.07,15.1702,14.33,14.51,378189,0
+MEG.US,D,20250424,000000,14.16,15.21,14.16,15.16,340092,0
+MEG.US,D,20250425,000000,15.18,15.28,14.705,15.24,279909,0
+MEG.US,D,20250428,000000,15.145,15.51,14.995,15.21,247656,0
+MEG.US,D,20250429,000000,15.15,15.52,14.91,15.29,283491,0
+MEG.US,D,20250430,000000,14.775,14.9,14.39,14.63,292278,0
+MEG.US,D,20250501,000000,14.625,15.035,14.4,14.78,418768,0
+MEG.US,D,20250502,000000,15.01,16.01,15.01,15.47,296787,0
+MEG.US,D,20250505,000000,15.25,15.63,15.13,15.18,299425,0
+MEG.US,D,20250506,000000,15,15.394,14.8717,15.26,219273,0
+MEG.US,D,20250507,000000,15.4,15.58,14.92,15.05,309138,0
+MEG.US,D,20250508,000000,19.47,22.61,16.99,17.7,1171279,0
+MEG.US,D,20250509,000000,17.48,18.415,16.75,17.57,571977,0
+MEG.US,D,20250512,000000,18.645,19.44,18.17,19.33,742864,0
+MEG.US,D,20250513,000000,19.34,19.35,18.42,18.6,452213,0
+MEG.US,D,20250514,000000,18.83,19.18,18.44,18.93,398161,0
+MEG.US,D,20250515,000000,19.055,19.8,19.05,19.26,385916,0
+MEG.US,D,20250516,000000,19.59,19.8,18.8,19.36,723800,0
+MEG.US,D,20250519,000000,19.15,19.66,19,19.61,255243,0
+MEG.US,D,20250520,000000,19.59,20.08,19.58,19.7,301218,0
+MEG.US,D,20250521,000000,19.04,20,19.04,19.5,357601,0
+MEG.US,D,20250522,000000,19.31,19.83,19.13,19.72,285858,0
+MEG.US,D,20250523,000000,19.285,19.68,19.1,19.25,337089,0
+MEG.US,D,20250527,000000,19.556,20.48,19.45,20.44,737840,0
+MEG.US,D,20250528,000000,20.53,20.65,20.08,20.34,396219,0
+MEG.US,D,20250529,000000,20.78,20.78,19.59,19.76,288892,0
+MEG.US,D,20250530,000000,19.65,19.83,19.43,19.53,283583,0
+MEG.US,D,20250602,000000,19.51,20.24,19.38,20.24,255576,0
+MEG.US,D,20250603,000000,20.46,21.06,20.0682,20.78,258444,0
+MEG.US,D,20250604,000000,20.82,20.98,20.46,20.47,212542,0
+MEG.US,D,20250605,000000,20.655,21.02,20.26,20.91,315979,0
+MEG.US,D,20250606,000000,21.28,21.86,21.21,21.41,450884,0
+MEG.US,D,20250609,000000,21.71,22.38,21.48,22.12,324279,0
+MEG.US,D,20250610,000000,22.355,23.23,22.23,22.7,428247,0
+MEG.US,D,20250611,000000,22.985,23.68,22.12,22.33,556859,0
+MEG.US,D,20250612,000000,22.025,23.59,21.96,23.44,330057,0
+MEG.US,D,20250613,000000,22.62,23.65,22.6,22.96,443072,0
+MEG.US,D,20250616,000000,23.29,24,22.88,23.62,351811,0
+MEG.US,D,20250617,000000,23.3798,23.85,23.13,23.24,418565,0
+MEG.US,D,20250618,000000,23.29,23.5,22.24,22.37,397043,0
+MEG.US,D,20250620,000000,22.66,22.7,21.59,21.78,357581,0
+MEG.US,D,20250623,000000,21.61,22.046,20.6,21.18,399964,0
+MEG.US,D,20250624,000000,21.98,21.98,21.26,21.74,382723,0
+MEG.US,D,20250625,000000,21.775,21.9469,21.03,21.61,357462,0
+MEG.US,D,20250626,000000,21.6,22.61,21.54,22.33,331202,0
+MEG.US,D,20250627,000000,22.375,22.41,20.5,21.6,1410314,0
+MEG.US,D,20250630,000000,21.65,22.53,21.56,21.89,468808,0
+MEG.US,D,20250701,000000,21.68,22.48,21.52,21.94,223179,0
+MEG.US,D,20250702,000000,22.06,22.47,21.8247,22.4,279472,0
+MEG.US,D,20250703,000000,22.515,22.63,22.11,22.31,113705,0
+MEG.US,D,20250707,000000,22.025,23.1,21.77,22.31,400437,0
+MEG.US,D,20250708,000000,22.37,24.03,22.085,23.58,375504,0
+MEG.US,D,20250709,000000,23.84,24.06,23.25,23.66,410782,0
+MEG.US,D,20250710,000000,23.75,23.75,22.6,23.57,279421,0
+MEG.US,D,20250711,000000,23.18,23.69,22.77,22.99,213795,0
+MEG.US,D,20250714,000000,23.11,23.12,22.66,22.95,184858,0
+MEG.US,D,20250715,000000,23.23,23.23,22.53,22.74,381461,0
+MEG.US,D,20250716,000000,22.93,23.08,22.05,22.11,214594,0
+MEG.US,D,20250717,000000,22.185,22.83,21.93,21.93,221850,0
+MEG.US,D,20250718,000000,22.135,22.21,21.6,21.94,274022,0
+MEG.US,D,20250721,000000,22.47,22.47,21.2275,21.29,220882,0
+MEG.US,D,20250722,000000,21.56,22.605,21.4,22.54,404010,0
+MEG.US,D,20250723,000000,23.13,23.22,22.33,22.67,174875,0
+MEG.US,D,20250724,000000,22.85,23.88,22.705,23.12,307271,0
+MEG.US,D,20250725,000000,23.17,23.59,22.53,23.44,200635,0
+MEG.US,D,20250728,000000,23.34,23.69,23.19,23.27,211147,0
+MEG.US,D,20250729,000000,23.43,23.43,22.23,22.39,350130,0
+MEG.US,D,20250730,000000,22.47,22.905,22,22.23,249725,0
+MEG.US,D,20250731,000000,22,23.88,21.955,22.69,347370,0
+MEG.US,D,20250801,000000,22.105,22.105,20.46,20.57,318505,0
+MEG.US,D,20250804,000000,20.39,21.795,20.34,21.28,404543,0
+MEG.US,D,20250805,000000,21.27,22.7634,21.09,22.72,511637,0
+MEG.US,D,20250806,000000,23,23.28,22.28,22.61,404649,0
+MEG.US,D,20250807,000000,29.7,32,22.85,24.53,1334464,0
+MEG.US,D,20250808,000000,24.865,26.8,24.58,26.13,943721,0
+MEG.US,D,20250811,000000,26.49,26.7,25.26,25.31,577891,0
+MEG.US,D,20250812,000000,25.68,27.67,25.245,27.29,1316720,0
+MEG.US,D,20250813,000000,27.7999,28.44,27,27.89,1272871,0
+MEG.US,D,20250814,000000,27.8,28.485,26.9201,28.08,495161,0
+MEG.US,D,20250815,000000,28.1,28.185,27.68,28,650638,0
+MEG.US,D,20250818,000000,28,28.34,27.8974,27.96,601798,0
+MEG.US,D,20250819,000000,27.98,28.155,26.98,27.23,542359,0
+MEG.US,D,20250820,000000,27.25,27.55,26.6,27.42,357832,0
+MEG.US,D,20250821,000000,27.7,28.19,27.2,27.98,272796,0
+MEG.US,D,20250822,000000,28.6499,30.199,28.06,30.05,550041,0
+MEG.US,D,20250825,000000,29.64,30.11,29.34,29.36,407276,0
+MEG.US,D,20250826,000000,29.385,29.8,28.98,29.17,427728,0
+MEG.US,D,20250827,000000,29.2,30.4,29.045,30.05,415589,0
+MEG.US,D,20250828,000000,30.11,30.44,29.685,30.13,409501,0
+MEG.US,D,20250829,000000,29.98,31.22,29.86,31.06,345293,0
+MEG.US,D,20250902,000000,30.405,30.82,29.62,30.67,436941,0
+MEG.US,D,20250903,000000,30.36,30.69,28.63,28.73,403680,0
+MEG.US,D,20250904,000000,28.8333,29.55,28.6,29.32,437927,0
+MEG.US,D,20250905,000000,29.87,30.43,28.945,30.41,378944,0
+MEG.US,D,20250908,000000,30.18,30.25,28.79,29.2,385803,0
+MEG.US,D,20250909,000000,29.125,29.33,27.95,28.52,403025,0
+MEG.US,D,20250910,000000,28.725,29.38,28.38,29.02,377628,0
+MEG.US,D,20250911,000000,29.19,30.63,29.18,30,552322,0
+MEG.US,D,20250912,000000,30.13,30.28,29.44,29.81,392615,0
+MEG.US,D,20250915,000000,30.24,31.155,29.935,30.65,563374,0
+MEG.US,D,20250916,000000,31.11,31.11,30.295,30.5,381095,0
+MEG.US,D,20250917,000000,30.5504,30.9735,29.33,29.33,482671,0
+MEG.US,D,20250918,000000,29.45,29.68,28.88,29.43,509231,0
+MEG.US,D,20250919,000000,29.61,29.9,28.5,28.57,917057,0
+MEG.US,D,20250922,000000,28.385,29.03753,28.12,28.91,499882,0
+MEG.US,D,20250923,000000,29.19,29.23,27.81,27.85,372627,0
+MEG.US,D,20250924,000000,28.14,28.285,27.3572,27.93,466793,0
+MEG.US,D,20250925,000000,27.56,28.4755,27.4601,27.9,316170,0
+MEG.US,D,20250926,000000,27.97,28.12,27.65,27.73,254031,0
+MEG.US,D,20250929,000000,28,28.17,27.48,27.7,306440,0
+MEG.US,D,20250930,000000,27.505,27.585,26.42,27.46,404696,0
+MEG.US,D,20251001,000000,27.37,28.18,26.88,28.16,419663,0
+MEG.US,D,20251002,000000,28.0155,28.24,27.19,27.95,450185,0
+MEG.US,D,20251003,000000,28.06,29.17,27.41,28.37,384699,0
+MEG.US,D,20251006,000000,28.715,29.3326,28.32,28.4,422734,0
+MEG.US,D,20251007,000000,28.1589,28.98,27.89,28.66,358169,0
+MEG.US,D,20251008,000000,29.16,29.5,28.53,28.78,390990,0
+MEG.US,D,20251009,000000,29.28,29.85,28.34,28.36,386192,0
+MEG.US,D,20251010,000000,28.365,28.5638,27.12,27.41,410607,0
+MEG.US,D,20251013,000000,27.91,29.12,27.7968,29.06,358664,0
+MEG.US,D,20251014,000000,28.506,30.33,28.03,29.93,643612,0
+MEG.US,D,20251015,000000,30.04,30.9,28.81,28.89,710179,0
+MEG.US,D,20251016,000000,28.985,28.985,28.08,28.09,478480,0
+MEG.US,D,20251017,000000,27.855,27.9,26.84,27.03,460414,0
+MEG.US,D,20251020,000000,27.31,28.12,27.15,27.88,490761,0
+MEG.US,D,20251021,000000,27.53,27.7,26.75,27.25,507240,0
+MEG.US,D,20251022,000000,27.005,27.79,26.84,27.13,327756,0
+MEG.US,D,20251023,000000,27.32,28.67,27.32,28.54,452357,0
+MEG.US,D,20251024,000000,28.725,29.1999,28.42,29.07,420504,0
+MEG.US,D,20251027,000000,29.2883,29.34,27.84,27.9,301742,0
+MEG.US,D,20251028,000000,27.67,27.84,26.96,27.09,263129,0
+MEG.US,D,20251029,000000,27.07,27.485,26.4,26.64,332486,0
+MEG.US,D,20251030,000000,26.25,26.85,25.91,26,343753,0
+MEG.US,D,20251031,000000,25.79,26.05,25.18,25.88,501500,0
+MEG.US,D,20251103,000000,25.89,25.89,24.91,25.1,413208,0
+MEG.US,D,20251104,000000,24.735,25.26,24.46,24.63,410367,0
+MEG.US,D,20251105,000000,27.63,27.75,25.1801,25.97,834749,0
+MEG.US,D,20251106,000000,25.725,26.33,25.16,25.21,811841,0
+MEG.US,D,20251107,000000,25.345,26.09,24.9901,25.92,375149,0
+MEG.US,D,20251110,000000,26.315,26.42,24.08,24.7,577708,0
+MEG.US,D,20251111,000000,24.51,24.66,23.72,24.2,360134,0
+MEG.US,D,20251112,000000,24.385,25.13,23.94,25.05,388362,0
+MEG.US,D,20251113,000000,24.665,25.19,24.26,24.44,348601,0
+MEG.US,D,20251114,000000,24.19,24.48,23.8086,24.33,187823,0
+MEG.US,D,20251117,000000,24.445,24.69,23.48,23.76,417077,0
+MEG.US,D,20251118,000000,23.36,24.73,23.36,24.27,301978,0
+MEG.US,D,20251119,000000,24.32,25.23,24.05,25.1,269805,0
+MEG.US,D,20251120,000000,25.33,26.06,24.37,24.39,498178,0
+MEG.US,D,20251121,000000,24,25.69,24,25.19,441462,0
+MEG.US,D,20251124,000000,25.3288,25.52,24.98,25.48,269696,0
+MEG.US,D,20251125,000000,25.84,26.17,25.54,25.59,210444,0
+MEG.US,D,20251126,000000,25.68,25.87,25.42,25.65,247638,0
+MEG.US,D,20251128,000000,25.62,25.87,25.51,25.65,104816,0
+MEG.US,D,20251201,000000,25.6,26.03,25.44,25.47,292360,0
+MEG.US,D,20251202,000000,25.47,25.56,24.94,24.96,167443,0
+MEG.US,D,20251203,000000,25.262,26.64,25.24,26.06,440762,0
+MEG.US,D,20251204,000000,25.9,26.85,25.7,26.07,446008,0
+MEG.US,D,20251205,000000,25.96,26.395,25.83,26.3,353003,0
+MEG.US,D,20251208,000000,26.415,26.82,26.04,26.69,439535,0
+MEG.US,D,20251209,000000,26.525,26.7,26.26,26.5,298143,0
+MEG.US,D,20251210,000000,26.34,26.53,25.751,26.23,471823,0
+MEG.US,D,20251211,000000,26.49,27.63,26.21,27.36,388561,0
+MEG.US,D,20251212,000000,27.265,27.51,26.31,26.71,389857,0
+MEG.US,D,20251215,000000,27.02,27.2949,26.34,27,308201,0
+MEG.US,D,20251216,000000,27.17,27.5,26.37,26.4,516530,0
+MEG.US,D,20251217,000000,26.405,26.67,25.16,25.18,341173,0
+MEG.US,D,20251218,000000,25.46,26.045,25.24,25.3,288897,0
+MEG.US,D,20251219,000000,25.315,26.44,25.0404,26.13,784546,0
+MEG.US,D,20251222,000000,26.055,26.79,25.89,26.06,251740,0
+MEG.US,D,20251223,000000,26.11,26.48,25.9,26.11,214908,0
+MEG.US,D,20251224,000000,26.06,26.41,26.04,26.27,97655,0
+MEG.US,D,20251226,000000,26.055,26.14,25.63,26.04,140297,0
+MEG.US,D,20251229,000000,25.78,26.4265,25.77,26.23,200029,0
+MEG.US,D,20251230,000000,26.26,26.34,25.43,25.58,214556,0
+MEG.US,D,20251231,000000,25.625,25.66,24.65,24.83,230166,0
+MEG.US,D,20260102,000000,24.58,25.1,24.21,24.88,291584,0
+MEG.US,D,20260105,000000,24.75,26.11,24.75,25.76,257099,0
+MEG.US,D,20260106,000000,25.52,25.94,25.29,25.87,210046,0
+MEG.US,D,20260107,000000,25.8,26.08,25.03,25.22,215980,0
+MEG.US,D,20260108,000000,25.3507,25.95,25.17,25.75,221269,0
+MEG.US,D,20260109,000000,26.08,26.94,25.9,26.33,262161,0
+MEG.US,D,20260112,000000,26.29,26.51,25.84,25.91,358556,0
+MEG.US,D,20260113,000000,26.025,26.1,25.45,25.99,203241,0
+MEG.US,D,20260114,000000,25.92,26.07,22.685,23.1,609219,0
+MEG.US,D,20260115,000000,23.1451,23.805,22.82,23.61,386240,0
+MEG.US,D,20260116,000000,23.62,23.685,21.82,21.83,335818,0
+MEG.US,D,20260120,000000,21.3445,21.58,20.945,21.12,310581,0
+MEG.US,D,20260121,000000,21.7138,22.51,21.4075,22.24,448417,0
+MEG.US,D,20260122,000000,22.515,23.58,22.35,23.43,373384,0
+MEG.US,D,20260123,000000,23.4,23.54,22.51,22.98,274324,0
+MEG.US,D,20260126,000000,23.04,23.28,22.82,23.27,234869,0
+MEG.US,D,20260127,000000,23.08,23.42,22.94,23.22,405965,0
+MEG.US,D,20260128,000000,23.07,23.25,22.42,22.45,370393,0
+MEG.US,D,20260129,000000,22.26,22.45,21.49,22.2,280244,0
+MEG.US,D,20260130,000000,22.17,22.41,22.025,22.28,308843,0
+MEG.US,D,20260202,000000,21.92,23.29,21.92,23.17,351849,0
+MEG.US,D,20260203,000000,23.175,23.69,22.08,22.94,326347,0
+MEG.US,D,20260204,000000,23.035,24.05,22.805,23.94,282984,0
+MEG.US,D,20260205,000000,23.51,24.02,23.355,23.53,335237,0
+MEG.US,D,20260206,000000,23.98,24.89,23.855,24.69,290519,0
+MEG.US,D,20260209,000000,24.735,25.13,24.56,24.81,188067,0
+MEG.US,D,20260210,000000,24.88,25.48,24.58,24.87,213787,0
+MEG.US,D,20260211,000000,25.04,25.28,24.22,24.55,146378,0
+MEG.US,D,20260212,000000,24.71,24.85,21.77,21.91,377169,0
+MEG.US,D,20260213,000000,22.26,22.47,20.48,20.49,468485,0
+MEG.US,D,20260217,000000,20.69,21.73,20.485,21.42,810911,0
+MEG.US,D,20260218,000000,21.565,22.25,21.5097,22.09,526734,0
diff --git a/daily/us/nyse stocks/2/met_f.us.txt b/daily/us/nyse stocks/2/met_f.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fbf611802713b7e2c09773d5305e8da4b9464d3e
--- /dev/null
+++ b/daily/us/nyse stocks/2/met_f.us.txt	
@@ -0,0 +1,1529 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MET_F.US,D,20200121,000000,25.415,25.624,25.41,25.49,1660411,0
+MET_F.US,D,20200122,000000,25.51,25.58,25.51,25.56,2204361,0
+MET_F.US,D,20200123,000000,25.59,25.65,25.52,25.61,1292256,0
+MET_F.US,D,20200124,000000,25.6,25.6299,25.48,25.49,1297795,0
+MET_F.US,D,20200127,000000,25.36,25.43,25.32,25.37,841046,0
+MET_F.US,D,20200128,000000,25.42,25.54,25.41,25.53,607417,0
+MET_F.US,D,20200129,000000,25.55,25.67,25.54,25.67,912811,0
+MET_F.US,D,20200130,000000,25.62,25.74,25.57,25.72,1718019,0
+MET_F.US,D,20200131,000000,25.73,25.76,25.485,25.58,4608803,0
+MET_F.US,D,20200203,000000,25.57,25.68,25.54,25.66,194902,0
+MET_F.US,D,20200204,000000,25.66,25.77,25.644,25.73,279378,0
+MET_F.US,D,20200205,000000,25.76,25.76,25.6,25.64,369264,0
+MET_F.US,D,20200206,000000,25.67,25.67,25.54,25.62,241151,0
+MET_F.US,D,20200207,000000,25.65,25.72,25.58,25.68,342600,0
+MET_F.US,D,20200210,000000,25.7,25.77,25.65,25.76,252697,0
+MET_F.US,D,20200211,000000,25.77,25.84,25.7301,25.8,361853,0
+MET_F.US,D,20200212,000000,25.81,25.8185,25.64,25.67,449203,0
+MET_F.US,D,20200213,000000,25.67,25.7,25.55,25.69,158141,0
+MET_F.US,D,20200214,000000,25.71,25.82,25.65,25.72,263727,0
+MET_F.US,D,20200218,000000,25.75,25.82,25.72,25.79,192984,0
+MET_F.US,D,20200219,000000,25.78,25.82,25.61,25.61,206622,0
+MET_F.US,D,20200220,000000,25.65,25.79,25.61,25.71,129957,0
+MET_F.US,D,20200221,000000,25.74,25.75,25.68,25.72,86653,0
+MET_F.US,D,20200224,000000,25.5,25.66,25.5,25.53,181387,0
+MET_F.US,D,20200225,000000,25.53,25.61,25.23,25.3,291187,0
+MET_F.US,D,20200226,000000,25.31,25.47,25.05,25.28,577906,0
+MET_F.US,D,20200227,000000,25,25.1875,24.81,24.97,379574,0
+MET_F.US,D,20200228,000000,24.88,24.92,24.535,24.58,247540,0
+MET_F.US,D,20200302,000000,24.67,25.5,24.67,25.5,380283,0
+MET_F.US,D,20200303,000000,25.5,25.585,25.0993,25.15,607159,0
+MET_F.US,D,20200304,000000,25.37,25.435,25.25,25.42,390441,0
+MET_F.US,D,20200305,000000,25.21,25.35,25.21,25.23,303857,0
+MET_F.US,D,20200306,000000,25.09,25.229,24.91,25.09,208382,0
+MET_F.US,D,20200309,000000,24.49,24.49,21.87,24.33,310022,0
+MET_F.US,D,20200310,000000,24.73,24.73,24.35,24.65,181783,0
+MET_F.US,D,20200311,000000,24.5,24.55,24.05,24.24,180629,0
+MET_F.US,D,20200312,000000,23.5,23.5,21.44,21.44,297208,0
+MET_F.US,D,20200313,000000,21.99,22.27,21.51,22.26,368681,0
+MET_F.US,D,20200316,000000,21.52,21.52,20.51,20.78,553059,0
+MET_F.US,D,20200317,000000,20.68,20.9992,20.06,20.23,382018,0
+MET_F.US,D,20200318,000000,19.21,19.21,12,14.04,526964,0
+MET_F.US,D,20200319,000000,14,20,13.65,19.5,545715,0
+MET_F.US,D,20200320,000000,19.95,19.95,17.94,18.2,205658,0
+MET_F.US,D,20200323,000000,18.01,18.13,14.86,16.64,245998,0
+MET_F.US,D,20200324,000000,18.2,18.7979,17.48,18.2,274785,0
+MET_F.US,D,20200325,000000,18.8,21.61,18.65,20.77,282288,0
+MET_F.US,D,20200326,000000,20.75,22.795,20.5,22.24,291636,0
+MET_F.US,D,20200327,000000,21.11,22.176,21,21.29,180293,0
+MET_F.US,D,20200330,000000,21.21,21.65,20.54,21.5,182571,0
+MET_F.US,D,20200331,000000,21.64,21.72,21.3,21.36,181333,0
+MET_F.US,D,20200401,000000,20.76,20.8728,20.33,20.68,196563,0
+MET_F.US,D,20200402,000000,20.77,21.015,20.27,20.88,126056,0
+MET_F.US,D,20200403,000000,20.73,21.17,20.6,20.89,138822,0
+MET_F.US,D,20200406,000000,21.56,21.65,20.938,21.35,200911,0
+MET_F.US,D,20200407,000000,21.8,22.49,21.8,22.37,247361,0
+MET_F.US,D,20200408,000000,22.48,22.9,22,22.37,208090,0
+MET_F.US,D,20200409,000000,22.68,23.7899,22.63,23.4,180808,0
+MET_F.US,D,20200413,000000,23.79,23.79,22.27,22.79,227895,0
+MET_F.US,D,20200414,000000,23.05,23.56,22.91,23.5,152285,0
+MET_F.US,D,20200415,000000,22.81,23.67,22.81,23.67,233553,0
+MET_F.US,D,20200416,000000,23.78,24,23.48,23.89,135401,0
+MET_F.US,D,20200417,000000,24.04,24.38,23.89,24.38,150641,0
+MET_F.US,D,20200420,000000,24.25,24.25,23.81,24.07,131779,0
+MET_F.US,D,20200421,000000,23.59,23.9799,23.54,23.755,76255,0
+MET_F.US,D,20200422,000000,23.88,24.21,23.68,23.99,138122,0
+MET_F.US,D,20200423,000000,24.05,24.21,23.99,24.06,191506,0
+MET_F.US,D,20200424,000000,24.17,24.2471,23.87,23.95,149416,0
+MET_F.US,D,20200427,000000,24.19,24.26,23.97,24.24,164007,0
+MET_F.US,D,20200428,000000,24.36,24.36,24.1254,24.32,227520,0
+MET_F.US,D,20200429,000000,24.3,24.45,24.08,24.38,179573,0
+MET_F.US,D,20200430,000000,24.4,24.79,24.28,24.75,297033,0
+MET_F.US,D,20200501,000000,24.65,24.83,24.49,24.55,137916,0
+MET_F.US,D,20200504,000000,24.57,24.64,24.36,24.56,102192,0
+MET_F.US,D,20200505,000000,24.62,24.62,24.48,24.51,94691,0
+MET_F.US,D,20200506,000000,24.57,24.57,24.36,24.48,64977,0
+MET_F.US,D,20200507,000000,24.56,24.65,24.4898,24.59,79911,0
+MET_F.US,D,20200508,000000,24.61,24.74,24.57,24.74,73757,0
+MET_F.US,D,20200511,000000,24.71,24.71,24.56,24.67,88236,0
+MET_F.US,D,20200512,000000,24.67,24.69,24.51,24.55,148069,0
+MET_F.US,D,20200513,000000,24.52,24.6,24.44,24.53,432899,0
+MET_F.US,D,20200514,000000,24.48,24.58,24.16,24.47,234747,0
+MET_F.US,D,20200515,000000,24.5,24.5,24.32,24.32,162447,0
+MET_F.US,D,20200518,000000,24.55,24.55,24.4,24.436,212179,0
+MET_F.US,D,20200519,000000,24.5,24.5,24.39,24.45,106606,0
+MET_F.US,D,20200520,000000,24.54,24.63,24.486,24.59,97803,0
+MET_F.US,D,20200521,000000,24.55,24.75,24.51,24.66,141201,0
+MET_F.US,D,20200522,000000,24.67,24.72,24.6,24.67,89244,0
+MET_F.US,D,20200526,000000,24.78,24.97,24.7,24.73,94271,0
+MET_F.US,D,20200527,000000,24.84,24.97,24.72,24.97,92094,0
+MET_F.US,D,20200528,000000,24.55,24.74,24.43,24.65,134276,0
+MET_F.US,D,20200529,000000,24.64,24.82,24.64,24.82,117686,0
+MET_F.US,D,20200601,000000,24.82,24.84,24.64,24.84,153745,0
+MET_F.US,D,20200602,000000,24.84,24.9,24.76,24.89,70754,0
+MET_F.US,D,20200603,000000,24.93,24.95,24.84,24.86,146883,0
+MET_F.US,D,20200604,000000,24.86,24.94,24.85,24.88,111215,0
+MET_F.US,D,20200605,000000,24.94,25,24.88,24.93,202038,0
+MET_F.US,D,20200608,000000,24.93,24.9977,24.9,24.94,136056,0
+MET_F.US,D,20200609,000000,24.94,24.95,24.82,24.9399,95077,0
+MET_F.US,D,20200610,000000,24.93,24.97,24.85,24.94,123937,0
+MET_F.US,D,20200611,000000,24.75,24.88,24.42,24.42,154209,0
+MET_F.US,D,20200612,000000,24.69,24.8,24.26,24.26,191665,0
+MET_F.US,D,20200615,000000,24.24,24.58,24.1368,24.48,105787,0
+MET_F.US,D,20200616,000000,24.79,24.83,24.62,24.75,116264,0
+MET_F.US,D,20200617,000000,24.75,24.8999,24.66,24.78,119922,0
+MET_F.US,D,20200618,000000,24.8,24.85,24.75,24.84,119382,0
+MET_F.US,D,20200619,000000,24.8,24.89,24.729,24.77,103849,0
+MET_F.US,D,20200622,000000,24.82,24.83,24.6185,24.67,115333,0
+MET_F.US,D,20200623,000000,24.75,24.8,24.57,24.72,163788,0
+MET_F.US,D,20200624,000000,24.71,24.775,24.465,24.67,245373,0
+MET_F.US,D,20200625,000000,24.67,24.8,24.62,24.74,105115,0
+MET_F.US,D,20200626,000000,24.79,24.79,24.61,24.69,91833,0
+MET_F.US,D,20200629,000000,24.72,24.74,24.6398,24.65,93630,0
+MET_F.US,D,20200630,000000,24.75,24.79,24.57,24.57,298041,0
+MET_F.US,D,20200701,000000,24.73,24.9,24.57,24.84,138944,0
+MET_F.US,D,20200702,000000,24.9,24.97,24.82,24.91,63327,0
+MET_F.US,D,20200706,000000,24.98,24.99,24.9,24.92,120447,0
+MET_F.US,D,20200707,000000,24.95,25,24.84,24.9,258155,0
+MET_F.US,D,20200708,000000,24.94,24.99,24.85,24.93,138052,0
+MET_F.US,D,20200709,000000,24.95,25,24.88,25,133332,0
+MET_F.US,D,20200710,000000,25,25.08,24.969,25.03,225850,0
+MET_F.US,D,20200713,000000,25.04,25.09,24.9606,24.97,93289,0
+MET_F.US,D,20200714,000000,24.93,25.03,24.87,25.03,92534,0
+MET_F.US,D,20200715,000000,25.06,25.18,25,25.14,94314,0
+MET_F.US,D,20200716,000000,25.14,25.3387,25.08,25.16,191221,0
+MET_F.US,D,20200717,000000,25.26,25.26,25.02,25.03,173859,0
+MET_F.US,D,20200720,000000,25.09,25.2,25.02,25.13,166207,0
+MET_F.US,D,20200721,000000,25.25,25.39,25.235,25.38,78693,0
+MET_F.US,D,20200722,000000,25.35,25.6,25.3005,25.6,114260,0
+MET_F.US,D,20200723,000000,25.6,25.75,25.5,25.7,102820,0
+MET_F.US,D,20200724,000000,25.75,25.84,25.5886,25.78,108896,0
+MET_F.US,D,20200727,000000,25.83,25.89,25.57,25.6,107807,0
+MET_F.US,D,20200728,000000,25.77,25.77,25.62,25.67,68111,0
+MET_F.US,D,20200729,000000,25.67,25.8387,25.5979,25.7,293810,0
+MET_F.US,D,20200730,000000,25.71,25.7664,25.54,25.66,136566,0
+MET_F.US,D,20200731,000000,25.73,25.83,25.58,25.7,136810,0
+MET_F.US,D,20200803,000000,25.76,25.79,25.64,25.65,88263,0
+MET_F.US,D,20200804,000000,25.73,25.85,25.638,25.82,89983,0
+MET_F.US,D,20200805,000000,25.87,25.95,25.745,25.89,77454,0
+MET_F.US,D,20200806,000000,25.91,25.975,25.67,25.67,100367,0
+MET_F.US,D,20200807,000000,25.79,25.94,25.7,25.94,118467,0
+MET_F.US,D,20200810,000000,25.95,25.96,25.79,25.85,107371,0
+MET_F.US,D,20200811,000000,25.94,26.0799,25.82,25.91,93723,0
+MET_F.US,D,20200812,000000,25.92,26.24,25.91,26.18,92990,0
+MET_F.US,D,20200813,000000,26.2,26.28,25.92,26.04,164870,0
+MET_F.US,D,20200814,000000,26.15,26.17,25.95,26,100764,0
+MET_F.US,D,20200817,000000,26.05,26.34,26.01,26.25,75164,0
+MET_F.US,D,20200818,000000,26.2,26.51,26.2,26.51,110320,0
+MET_F.US,D,20200819,000000,26.41,26.57,26.36,26.43,93575,0
+MET_F.US,D,20200820,000000,26.44,26.64,26.43,26.56,105021,0
+MET_F.US,D,20200821,000000,26.6,26.65,26.5,26.5269,57939,0
+MET_F.US,D,20200824,000000,26.65,26.74,26.56,26.7,113845,0
+MET_F.US,D,20200825,000000,26.74,26.85,26.65,26.83,139853,0
+MET_F.US,D,20200826,000000,26.84,26.99,26.76,26.96,153686,0
+MET_F.US,D,20200827,000000,26.97,27.13,26.71,27,94242,0
+MET_F.US,D,20200828,000000,26.9,26.9,26.51,26.58,168656,0
+MET_F.US,D,20200831,000000,26.52,26.69,26.49,26.49,117516,0
+MET_F.US,D,20200901,000000,26.575,26.63,26.44,26.5,108400,0
+MET_F.US,D,20200902,000000,26.61,26.61,26.38,26.5,69731,0
+MET_F.US,D,20200903,000000,26.52,26.56,26.28,26.3,105912,0
+MET_F.US,D,20200904,000000,26.352,26.38,25.95,26.09,124609,0
+MET_F.US,D,20200908,000000,26.04,26.2202,25.9,25.9,62430,0
+MET_F.US,D,20200909,000000,25.95,26.11,25.92,26.03,74220,0
+MET_F.US,D,20200910,000000,26.12,26.2534,26.06,26.12,88277,0
+MET_F.US,D,20200911,000000,26.22,26.27,25.96,26.01,112169,0
+MET_F.US,D,20200914,000000,26.13,26.29,26.02,26.14,46703,0
+MET_F.US,D,20200915,000000,26.3,26.48,26.15,26.48,118034,0
+MET_F.US,D,20200916,000000,26.44,26.54,26.23,26.25,226348,0
+MET_F.US,D,20200917,000000,26.07,26.33,26.07,26.25,80636,0
+MET_F.US,D,20200918,000000,26.48,26.48,26.2238,26.46,87247,0
+MET_F.US,D,20200921,000000,26.39,26.4,26.1,26.27,76577,0
+MET_F.US,D,20200922,000000,26.31,26.51,26.217,26.49,106297,0
+MET_F.US,D,20200923,000000,26.53,26.65,26.1,26.25,101939,0
+MET_F.US,D,20200924,000000,26.2,26.2,25.95,26.06,248486,0
+MET_F.US,D,20200925,000000,26.09,26.3686,26.0611,26.29,86554,0
+MET_F.US,D,20200928,000000,26.4,26.4,26.24,26.33,101544,0
+MET_F.US,D,20200929,000000,26.37,26.37,26.095,26.18,106594,0
+MET_F.US,D,20200930,000000,26.22,26.24,26.02,26.02,197722,0
+MET_F.US,D,20201001,000000,26.11,26.34,26.1,26.32,83953,0
+MET_F.US,D,20201002,000000,26.21,26.432,26.2042,26.38,130906,0
+MET_F.US,D,20201005,000000,26.5,26.5129,26.4,26.42,63459,0
+MET_F.US,D,20201006,000000,26.54,26.59,26.41,26.57,86648,0
+MET_F.US,D,20201007,000000,26.58,26.77,26.575,26.68,52531,0
+MET_F.US,D,20201008,000000,26.7,26.81,26.56,26.81,100177,0
+MET_F.US,D,20201009,000000,26.69,26.82,26.69,26.77,73025,0
+MET_F.US,D,20201012,000000,26.79,26.81,26.7,26.76,65303,0
+MET_F.US,D,20201013,000000,26.76,26.84,26.6965,26.84,272411,0
+MET_F.US,D,20201014,000000,26.87,26.87,26.71,26.8,61661,0
+MET_F.US,D,20201015,000000,26.73,26.82,26.68,26.73,142125,0
+MET_F.US,D,20201016,000000,26.83,26.85,26.74,26.75,39982,0
+MET_F.US,D,20201019,000000,26.78,26.78,26.58,26.74,77564,0
+MET_F.US,D,20201020,000000,26.65,26.82,26.65,26.67,82921,0
+MET_F.US,D,20201021,000000,26.73,26.78,26.51,26.51,107075,0
+MET_F.US,D,20201022,000000,26.57,26.6393,26.4,26.62,300688,0
+MET_F.US,D,20201023,000000,26.66,27.11,26.5961,27.07,191197,0
+MET_F.US,D,20201026,000000,27,27,26.72,26.78,140617,0
+MET_F.US,D,20201027,000000,26.84,26.84,26.4975,26.57,93020,0
+MET_F.US,D,20201028,000000,26.35,26.42,26.1,26.16,98111,0
+MET_F.US,D,20201029,000000,26.16,26.39,26.06,26.11,82534,0
+MET_F.US,D,20201030,000000,26.18,26.31,26.0001,26.26,170146,0
+MET_F.US,D,20201102,000000,26.39,26.426,26.21,26.32,56907,0
+MET_F.US,D,20201103,000000,26.39,26.54,26.32,26.32,62348,0
+MET_F.US,D,20201104,000000,26.46,26.76,26.36,26.61,40409,0
+MET_F.US,D,20201105,000000,26.77,26.86,26.675,26.73,194840,0
+MET_F.US,D,20201106,000000,26.73,26.85,26.62,26.69,36576,0
+MET_F.US,D,20201109,000000,26.87,27.02,26.69,26.98,78853,0
+MET_F.US,D,20201110,000000,26.9,27.05,26.8101,27,110458,0
+MET_F.US,D,20201111,000000,27.02,27.05,26.86,26.88,59529,0
+MET_F.US,D,20201112,000000,26.9,26.98,26.8,26.87,51239,0
+MET_F.US,D,20201113,000000,26.94,27.08,26.84,26.889,63692,0
+MET_F.US,D,20201116,000000,27.06,27.12,26.76,27.01,226205,0
+MET_F.US,D,20201117,000000,27.03,27.31,26.87,27.14,248645,0
+MET_F.US,D,20201118,000000,27.14,27.28,27.07,27.11,79278,0
+MET_F.US,D,20201119,000000,27.14,27.4,27.07,27.3,169214,0
+MET_F.US,D,20201120,000000,27.35,27.41,27.22,27.25,98101,0
+MET_F.US,D,20201123,000000,27.3,27.37,27.25,27.26,158513,0
+MET_F.US,D,20201124,000000,27.33,27.33,27.17,27.17,106696,0
+MET_F.US,D,20201125,000000,27.18,27.31,27.18,27.26,49014,0
+MET_F.US,D,20201127,000000,27,27.02,26.94,26.98,24167,0
+MET_F.US,D,20201130,000000,27,27,26.65,26.75,156256,0
+MET_F.US,D,20201201,000000,26.88,26.89,26.66,26.66,65113,0
+MET_F.US,D,20201202,000000,26.72,26.8093,26.61,26.67,168851,0
+MET_F.US,D,20201203,000000,26.7,26.74,26.59,26.6,81465,0
+MET_F.US,D,20201204,000000,26.64,26.64,26.5,26.64,58662,0
+MET_F.US,D,20201207,000000,26.64,26.83,26.5764,26.76,64629,0
+MET_F.US,D,20201208,000000,26.77,26.91,26.7,26.91,50014,0
+MET_F.US,D,20201209,000000,26.91,27.13,26.85,27.08,117674,0
+MET_F.US,D,20201210,000000,27.04,27.1923,26.95,27.04,90099,0
+MET_F.US,D,20201211,000000,27.07,27.19,27.02,27.15,63903,0
+MET_F.US,D,20201214,000000,27.18,27.23,27.1,27.1,119910,0
+MET_F.US,D,20201215,000000,27.19,27.22,27.11,27.22,66428,0
+MET_F.US,D,20201216,000000,27.23,27.29,27.12,27.29,95590,0
+MET_F.US,D,20201217,000000,27.21,27.44,27.21,27.38,82704,0
+MET_F.US,D,20201218,000000,27.41,27.4299,27.3,27.38,55554,0
+MET_F.US,D,20201221,000000,27.3,27.4,27.26,27.34,118650,0
+MET_F.US,D,20201222,000000,27.38,27.48,27.2,27.22,110840,0
+MET_F.US,D,20201223,000000,27.36,27.36,27.16,27.25,66816,0
+MET_F.US,D,20201224,000000,27.32,27.3299,27.18,27.31,30662,0
+MET_F.US,D,20201228,000000,27.33,27.38,27.2507,27.26,43155,0
+MET_F.US,D,20201229,000000,27.35,27.35,27.15,27.2,75274,0
+MET_F.US,D,20201230,000000,27.26,27.31,27.17,27.3,52115,0
+MET_F.US,D,20201231,000000,27.29,27.37,27.16,27.2,164956,0
+MET_F.US,D,20210104,000000,27.29,27.29,26.95,27,57089,0
+MET_F.US,D,20210105,000000,26.95,27.14,26.91,27.05,39037,0
+MET_F.US,D,20210106,000000,27.05,27.05,26.37,26.54,78354,0
+MET_F.US,D,20210107,000000,26.6,26.66,26.07,26.16,95777,0
+MET_F.US,D,20210108,000000,26.11,26.13,25.87,25.9,466795,0
+MET_F.US,D,20210111,000000,25.82,25.865,25.5,25.54,217678,0
+MET_F.US,D,20210112,000000,25.52,25.52,25.12,25.4,373499,0
+MET_F.US,D,20210113,000000,25.44,25.78,25.3816,25.7,214587,0
+MET_F.US,D,20210114,000000,25.76,25.91,25.55,25.8,297115,0
+MET_F.US,D,20210115,000000,25.8,25.98,25.58,25.78,212729,0
+MET_F.US,D,20210119,000000,25.85,25.906,25.72,25.74,183920,0
+MET_F.US,D,20210120,000000,25.82,25.965,25.8,25.93,144160,0
+MET_F.US,D,20210121,000000,25.94,25.96,25.77,25.94,548388,0
+MET_F.US,D,20210122,000000,25.94,26.15,25.9029,26.04,145268,0
+MET_F.US,D,20210125,000000,26.14,26.1693,25.94,26,113187,0
+MET_F.US,D,20210126,000000,26.08,26.08,25.86,25.9,164497,0
+MET_F.US,D,20210127,000000,25.88,25.9,25.62,25.68,130561,0
+MET_F.US,D,20210128,000000,25.81,25.96,25.6739,25.92,155816,0
+MET_F.US,D,20210129,000000,25.92,26.06,25.8701,26,215935,0
+MET_F.US,D,20210201,000000,26.05,26.24,25.97,26.05,113670,0
+MET_F.US,D,20210202,000000,26.1,26.24,26.05,26.06,144895,0
+MET_F.US,D,20210203,000000,26.05,26.11,25.88,25.91,161288,0
+MET_F.US,D,20210204,000000,26,26.04,25.7519,25.98,174673,0
+MET_F.US,D,20210205,000000,25.98,26.2096,25.92,26.01,113696,0
+MET_F.US,D,20210208,000000,26.13,26.16,25.94,25.96,45200,0
+MET_F.US,D,20210209,000000,26.04,26.17,25.99,26.04,86293,0
+MET_F.US,D,20210210,000000,26.11,26.17,26.02,26.06,116615,0
+MET_F.US,D,20210211,000000,26.13,26.15,25.95,25.95,68895,0
+MET_F.US,D,20210212,000000,25.95,25.97,25.71,25.83,274659,0
+MET_F.US,D,20210216,000000,25.77,25.8017,25.53,25.53,148057,0
+MET_F.US,D,20210217,000000,25.59,25.82,25.5601,25.74,122991,0
+MET_F.US,D,20210218,000000,25.71,25.94,25.59,25.8397,128758,0
+MET_F.US,D,20210219,000000,25.8,25.85,25.686,25.82,88131,0
+MET_F.US,D,20210222,000000,25.82,25.82,25.58,25.59,142343,0
+MET_F.US,D,20210223,000000,25.65,25.78,25.6,25.67,67501,0
+MET_F.US,D,20210224,000000,25.66,25.69,25.44,25.605,62658,0
+MET_F.US,D,20210225,000000,25.3,25.41,25.01,25.2,161517,0
+MET_F.US,D,20210226,000000,25.38,25.38,25.13,25.35,123398,0
+MET_F.US,D,20210301,000000,25.56,25.6,25.44,25.51,76216,0
+MET_F.US,D,20210302,000000,25.54,25.78,25.4309,25.67,69322,0
+MET_F.US,D,20210303,000000,25.62,25.86,25.505,25.86,84499,0
+MET_F.US,D,20210304,000000,25.85,25.98,25.5584,25.6,118287,0
+MET_F.US,D,20210305,000000,25.63,25.74,25.5,25.64,107891,0
+MET_F.US,D,20210308,000000,25.76,25.81,25.51,25.54,59275,0
+MET_F.US,D,20210309,000000,25.7,25.7322,25.56,25.62,59688,0
+MET_F.US,D,20210310,000000,25.7,25.9,25.522,25.87,168971,0
+MET_F.US,D,20210311,000000,25.88,25.98,25.87,25.87,96061,0
+MET_F.US,D,20210312,000000,25.79,25.89,25.5919,25.76,85326,0
+MET_F.US,D,20210315,000000,25.81,25.98,25.68,25.98,71405,0
+MET_F.US,D,20210316,000000,26,26.24,26,26.15,109586,0
+MET_F.US,D,20210317,000000,26.15,26.2,26.07,26.15,67965,0
+MET_F.US,D,20210318,000000,26.06,26.06,25.75,25.81,42607,0
+MET_F.US,D,20210319,000000,25.82,25.89,25.6795,25.82,37986,0
+MET_F.US,D,20210322,000000,25.94,26.11,25.93,26.03,90218,0
+MET_F.US,D,20210323,000000,25.97,26.195,25.97,26.15,75986,0
+MET_F.US,D,20210324,000000,26.16,26.37,26.16,26.24,84173,0
+MET_F.US,D,20210325,000000,26.27,26.31,26.24,26.25,67878,0
+MET_F.US,D,20210326,000000,26.28,26.33,26.205,26.28,86322,0
+MET_F.US,D,20210329,000000,26.31,26.3498,26.1459,26.32,137939,0
+MET_F.US,D,20210330,000000,26.29,26.46,26.24,26.46,104704,0
+MET_F.US,D,20210331,000000,26.49,26.62,26.4504,26.46,105302,0
+MET_F.US,D,20210401,000000,26.67,26.67,26.44,26.5,142127,0
+MET_F.US,D,20210405,000000,26.63,26.67,26.52,26.55,97743,0
+MET_F.US,D,20210406,000000,26.62,26.79,26.61,26.68,127561,0
+MET_F.US,D,20210407,000000,26.75,26.79,26.65,26.66,123394,0
+MET_F.US,D,20210408,000000,26.74,26.82,26.65,26.8,44548,0
+MET_F.US,D,20210409,000000,26.79,26.84,26.7,26.75,122864,0
+MET_F.US,D,20210412,000000,26.77,26.78,26.61,26.64,69019,0
+MET_F.US,D,20210413,000000,26.72,26.8,26.58,26.71,97505,0
+MET_F.US,D,20210414,000000,26.71,26.82,26.66,26.66,61940,0
+MET_F.US,D,20210415,000000,26.79,26.82,26.7,26.76,56546,0
+MET_F.US,D,20210416,000000,26.74,26.78,26.65,26.76,90928,0
+MET_F.US,D,20210419,000000,26.75,26.7691,26.65,26.67,46376,0
+MET_F.US,D,20210420,000000,26.72,26.7509,26.53,26.6,65960,0
+MET_F.US,D,20210421,000000,26.68,26.7414,26.61,26.65,55519,0
+MET_F.US,D,20210422,000000,26.71,26.71,26.59,26.63,64107,0
+MET_F.US,D,20210423,000000,26.67,26.81,26.615,26.73,77974,0
+MET_F.US,D,20210426,000000,26.73,26.83,26.7,26.7486,38914,0
+MET_F.US,D,20210427,000000,26.81,26.81,26.64,26.7,85442,0
+MET_F.US,D,20210428,000000,26.77,26.77,26.52,26.56,73244,0
+MET_F.US,D,20210429,000000,26.63,26.65,26.46,26.54,80005,0
+MET_F.US,D,20210430,000000,26.6,26.6,26.2479,26.34,155752,0
+MET_F.US,D,20210503,000000,26.42,26.4708,26.3,26.46,53039,0
+MET_F.US,D,20210504,000000,26.43,26.45,26.34,26.43,84157,0
+MET_F.US,D,20210505,000000,26.49,26.49,26.33,26.38,30567,0
+MET_F.US,D,20210506,000000,26.41,26.41,26.2186,26.34,60582,0
+MET_F.US,D,20210507,000000,26.4,26.49,26.4,26.48,43102,0
+MET_F.US,D,20210510,000000,26.48,26.52,26.33,26.4,36342,0
+MET_F.US,D,20210511,000000,26.3,26.3199,26.1,26.2,49792,0
+MET_F.US,D,20210512,000000,26.13,26.16,25.83,25.84,69217,0
+MET_F.US,D,20210513,000000,25.9,26.08,25.84,25.96,71676,0
+MET_F.US,D,20210514,000000,25.96,26.15,25.94,26.05,78395,0
+MET_F.US,D,20210517,000000,26.13,26.1361,25.96,26.1,24874,0
+MET_F.US,D,20210518,000000,26.06,26.18,26.06,26.18,65913,0
+MET_F.US,D,20210519,000000,26.1,26.2,25.97,26.15,32200,0
+MET_F.US,D,20210520,000000,26.17,26.4,26.1505,26.4,54335,0
+MET_F.US,D,20210521,000000,26.45,26.46,26.2622,26.435,43808,0
+MET_F.US,D,20210524,000000,26.5,26.61,26.47,26.53,50662,0
+MET_F.US,D,20210525,000000,26.43,26.62,26.42,26.54,58387,0
+MET_F.US,D,20210526,000000,26.6,26.6,26.51,26.55,29262,0
+MET_F.US,D,20210527,000000,26.26,26.37,26.21,26.37,27110,0
+MET_F.US,D,20210528,000000,26.37,26.61,26.35,26.55,97357,0
+MET_F.US,D,20210601,000000,26.62,26.75,26.3827,26.7499,69721,0
+MET_F.US,D,20210602,000000,26.75,26.97,26.73,26.95,53828,0
+MET_F.US,D,20210603,000000,26.85,26.96,26.84,26.95,68931,0
+MET_F.US,D,20210604,000000,27,27,26.7,26.81,185933,0
+MET_F.US,D,20210607,000000,26.88,26.89,26.65,26.75,171909,0
+MET_F.US,D,20210608,000000,26.82,26.84,26.67,26.68,50370,0
+MET_F.US,D,20210609,000000,26.75,26.815,26.7,26.73,58256,0
+MET_F.US,D,20210610,000000,26.73,26.75,26.63,26.73,113805,0
+MET_F.US,D,20210611,000000,26.75,26.76,26.63,26.73,160218,0
+MET_F.US,D,20210614,000000,26.71,26.76,26.62,26.67,128027,0
+MET_F.US,D,20210615,000000,26.69,26.7268,26.65,26.7,69287,0
+MET_F.US,D,20210616,000000,26.67,26.73,26.58,26.59,60183,0
+MET_F.US,D,20210617,000000,26.65,26.77,26.6,26.77,86317,0
+MET_F.US,D,20210618,000000,26.75,26.7705,26.69,26.71,37175,0
+MET_F.US,D,20210621,000000,26.78,26.79,26.6785,26.71,38041,0
+MET_F.US,D,20210622,000000,26.75,26.94,26.67,26.94,54281,0
+MET_F.US,D,20210623,000000,26.97,27.05,26.8117,27.04,64465,0
+MET_F.US,D,20210624,000000,27.06,27.07,26.63,26.72,100473,0
+MET_F.US,D,20210625,000000,26.79,26.8178,26.5201,26.69,78352,0
+MET_F.US,D,20210628,000000,26.7,26.7,26.5473,26.67,76059,0
+MET_F.US,D,20210629,000000,26.7,26.81,26.64,26.74,50182,0
+MET_F.US,D,20210630,000000,26.74,26.99,26.65,26.99,141391,0
+MET_F.US,D,20210701,000000,26.99,27.04,26.85,27.01,64684,0
+MET_F.US,D,20210702,000000,27.02,27.06,26.96,27.06,49588,0
+MET_F.US,D,20210706,000000,26.98,27.1399,26.98,27.05,75213,0
+MET_F.US,D,20210707,000000,27,27.1395,26.83,26.87,159362,0
+MET_F.US,D,20210708,000000,26.84,27.01,26.84,26.94,41321,0
+MET_F.US,D,20210709,000000,26.97,27.01,26.85,26.86,79952,0
+MET_F.US,D,20210712,000000,26.92,26.9542,26.8,26.85,63292,0
+MET_F.US,D,20210713,000000,26.85,26.94,26.72,26.75,55995,0
+MET_F.US,D,20210714,000000,26.84,26.89,26.7,26.79,62804,0
+MET_F.US,D,20210715,000000,26.84,26.8499,26.693,26.7,68200,0
+MET_F.US,D,20210716,000000,26.78,26.78,26.6,26.6,56205,0
+MET_F.US,D,20210719,000000,26.6,26.63,26.4594,26.49,31188,0
+MET_F.US,D,20210720,000000,26.49,26.72,26.49,26.7,43716,0
+MET_F.US,D,20210721,000000,26.7,26.72,26.62,26.68,39179,0
+MET_F.US,D,20210722,000000,26.68,26.72,26.59,26.6,66448,0
+MET_F.US,D,20210723,000000,26.64,26.68,26.59,26.66,42647,0
+MET_F.US,D,20210726,000000,26.66,26.72,26.6,26.67,37507,0
+MET_F.US,D,20210727,000000,26.67,26.67,26.47,26.64,29063,0
+MET_F.US,D,20210728,000000,26.67,26.68,26.47,26.62,77485,0
+MET_F.US,D,20210729,000000,26.62,26.66,26.52,26.65,55969,0
+MET_F.US,D,20210730,000000,26.64,26.96,26.64,26.96,69485,0
+MET_F.US,D,20210802,000000,26.94,27.05,26.93,27.04,44622,0
+MET_F.US,D,20210803,000000,27.06,27.1099,27.01,27.09,43320,0
+MET_F.US,D,20210804,000000,27.09,27.16,27.03,27.16,30570,0
+MET_F.US,D,20210805,000000,27.16,27.331,27.0611,27.28,70914,0
+MET_F.US,D,20210806,000000,27.23,27.33,27.18,27.3,45008,0
+MET_F.US,D,20210809,000000,27.35,27.35,27.0972,27.1,56308,0
+MET_F.US,D,20210810,000000,27.15,27.15,26.73,26.93,81512,0
+MET_F.US,D,20210811,000000,26.95,26.95,26.82,26.85,58369,0
+MET_F.US,D,20210812,000000,26.85,27.02,26.83,27.02,44268,0
+MET_F.US,D,20210813,000000,27.04,27.13,27,27.12,32133,0
+MET_F.US,D,20210816,000000,27.11,27.12,26.94,26.99,47574,0
+MET_F.US,D,20210817,000000,27.02,27.0687,26.88,26.98,25947,0
+MET_F.US,D,20210818,000000,26.85,26.946,26.77,26.85,121522,0
+MET_F.US,D,20210819,000000,26.77,26.85,26.73,26.83,110279,0
+MET_F.US,D,20210820,000000,26.8,26.86,26.77,26.79,69317,0
+MET_F.US,D,20210823,000000,26.82,26.825,26.77,26.79,57503,0
+MET_F.US,D,20210824,000000,26.84,26.88,26.81,26.87,33814,0
+MET_F.US,D,20210825,000000,26.89,26.9,26.82,26.85,38162,0
+MET_F.US,D,20210826,000000,26.84,26.85,26.76,26.77,25077,0
+MET_F.US,D,20210827,000000,26.8,26.88,26.75,26.82,36002,0
+MET_F.US,D,20210830,000000,26.59,26.65,26.5457,26.58,38455,0
+MET_F.US,D,20210831,000000,26.57,26.69,26.481,26.6,138770,0
+MET_F.US,D,20210901,000000,26.69,26.82,26.665,26.77,49929,0
+MET_F.US,D,20210902,000000,26.83,26.95,26.72,26.94,50327,0
+MET_F.US,D,20210903,000000,26.91,26.95,26.83,26.93,32779,0
+MET_F.US,D,20210907,000000,26.9,26.93,26.8,26.86,74966,0
+MET_F.US,D,20210908,000000,26.87,26.925,26.771,26.9,129819,0
+MET_F.US,D,20210909,000000,26.9,26.98,26.875,26.97,47288,0
+MET_F.US,D,20210910,000000,26.92,27.02,26.91,26.96,55480,0
+MET_F.US,D,20210913,000000,26.98,27.06,26.9003,27,30018,0
+MET_F.US,D,20210914,000000,27,27.04,26.92,26.95,46902,0
+MET_F.US,D,20210915,000000,26.98,27.13,26.954,27.07,48926,0
+MET_F.US,D,20210916,000000,27.06,27.2,26.99,27.15,43695,0
+MET_F.US,D,20210917,000000,27.16,27.22,26.53,27.09,39060,0
+MET_F.US,D,20210920,000000,26.98,27.1356,26.89,27.03,50744,0
+MET_F.US,D,20210921,000000,27.07,27.08,26.74,26.75,130438,0
+MET_F.US,D,20210922,000000,26.81,27.06,26.8001,27.04,48592,0
+MET_F.US,D,20210923,000000,27.1,27.18,26.87,26.98,49365,0
+MET_F.US,D,20210924,000000,26.92,26.95,26.83,26.87,94812,0
+MET_F.US,D,20210927,000000,26.8,26.87,26.64,26.7,78234,0
+MET_F.US,D,20210928,000000,26.6,26.6,26.32,26.4,107198,0
+MET_F.US,D,20210929,000000,26.48,26.8,26.48,26.8,63388,0
+MET_F.US,D,20210930,000000,26.75,26.91,26.67,26.77,111308,0
+MET_F.US,D,20211001,000000,26.87,26.91,26.68,26.78,36226,0
+MET_F.US,D,20211004,000000,26.77,26.77,26.42,26.43,55441,0
+MET_F.US,D,20211005,000000,26.48,26.6368,26.29,26.35,53789,0
+MET_F.US,D,20211006,000000,26.35,26.5599,26.26,26.52,44458,0
+MET_F.US,D,20211007,000000,26.46,26.51,26.4,26.42,57701,0
+MET_F.US,D,20211008,000000,26.43,26.5,26.26,26.42,32887,0
+MET_F.US,D,20211011,000000,26.43,26.54,26.39,26.45,18554,0
+MET_F.US,D,20211012,000000,26.54,26.75,26.4501,26.63,39950,0
+MET_F.US,D,20211013,000000,26.72,26.92,26.64,26.87,41876,0
+MET_F.US,D,20211014,000000,27.01,27.2,26.91,27.16,154496,0
+MET_F.US,D,20211015,000000,27.15,27.15,27.04,27.11,57722,0
+MET_F.US,D,20211018,000000,27.01,27.11,26.95,27.04,44296,0
+MET_F.US,D,20211019,000000,27.04,27.12,26.8601,26.88,90210,0
+MET_F.US,D,20211020,000000,26.92,27.05,26.76,26.8365,273777,0
+MET_F.US,D,20211021,000000,26.9,26.9,26.78,26.88,46044,0
+MET_F.US,D,20211022,000000,26.93,27,26.84,26.84,57289,0
+MET_F.US,D,20211025,000000,26.91,26.94,26.83,26.91,26410,0
+MET_F.US,D,20211026,000000,26.98,27.04,26.9001,26.93,41792,0
+MET_F.US,D,20211027,000000,26.89,27.06,26.84,27,55267,0
+MET_F.US,D,20211028,000000,27,27.1,26.82,26.82,47649,0
+MET_F.US,D,20211029,000000,26.84,26.96,26.8115,26.84,249533,0
+MET_F.US,D,20211101,000000,26.93,26.93,26.79,26.82,94024,0
+MET_F.US,D,20211102,000000,26.88,26.93,26.79,26.85,84985,0
+MET_F.US,D,20211103,000000,26.88,26.89,26.7987,26.82,104682,0
+MET_F.US,D,20211104,000000,26.79,26.89,26.78,26.8799,72238,0
+MET_F.US,D,20211105,000000,26.82,26.96,26.8,26.96,34710,0
+MET_F.US,D,20211108,000000,26.96,26.98,26.84,26.85,137214,0
+MET_F.US,D,20211109,000000,26.92,26.92,26.7,26.72,33531,0
+MET_F.US,D,20211110,000000,26.74,26.7729,26.43,26.46,31503,0
+MET_F.US,D,20211111,000000,26.57,26.57,26.31,26.34,35448,0
+MET_F.US,D,20211112,000000,26.39,26.49,26.31,26.31,36140,0
+MET_F.US,D,20211115,000000,26.45,26.45,26.08,26.24,43791,0
+MET_F.US,D,20211116,000000,26.3,26.3706,26.13,26.24,46561,0
+MET_F.US,D,20211117,000000,26.23,26.23,25.95,26.18,35963,0
+MET_F.US,D,20211118,000000,26.29,26.29,26.04,26.23,41446,0
+MET_F.US,D,20211119,000000,26.25,26.27,26.0698,26.19,47413,0
+MET_F.US,D,20211122,000000,26.19,26.27,26.01,26.07,37613,0
+MET_F.US,D,20211123,000000,26.07,26.07,25.86,25.8854,33051,0
+MET_F.US,D,20211124,000000,25.95,25.9564,25.795,25.84,61634,0
+MET_F.US,D,20211126,000000,25.79,25.79,25.55,25.66,35024,0
+MET_F.US,D,20211129,000000,25.5,25.6695,25.49,25.64,85558,0
+MET_F.US,D,20211130,000000,25.65,25.65,25.41,25.59,137311,0
+MET_F.US,D,20211201,000000,25.72,26.02,25.72,25.81,119663,0
+MET_F.US,D,20211202,000000,25.81,26.03,25.81,26,59826,0
+MET_F.US,D,20211203,000000,26.07,26.07,25.91,25.99,46014,0
+MET_F.US,D,20211206,000000,26.01,26.06,25.94,26.06,49558,0
+MET_F.US,D,20211207,000000,26.14,26.35,26.09,26.23,69154,0
+MET_F.US,D,20211208,000000,26.23,26.2616,26.12,26.23,43515,0
+MET_F.US,D,20211209,000000,26.22,26.28,26.1608,26.21,26118,0
+MET_F.US,D,20211210,000000,26.28,26.32,26.15,26.24,38940,0
+MET_F.US,D,20211213,000000,26.24,26.2791,26.13,26.22,38516,0
+MET_F.US,D,20211214,000000,26.18,26.2499,26.11,26.18,33596,0
+MET_F.US,D,20211215,000000,26.24,26.32,26.1042,26.29,51760,0
+MET_F.US,D,20211216,000000,26.3,26.48,26.21,26.38,48504,0
+MET_F.US,D,20211217,000000,26.4,26.5,26.26,26.26,83609,0
+MET_F.US,D,20211220,000000,26.17,26.41,26.17,26.26,30278,0
+MET_F.US,D,20211221,000000,26.36,26.48,26.315,26.46,48892,0
+MET_F.US,D,20211222,000000,26.48,26.68,26.45,26.68,34303,0
+MET_F.US,D,20211223,000000,26.72,26.72,26.5301,26.63,20610,0
+MET_F.US,D,20211227,000000,26.65,26.68,26.5339,26.61,34970,0
+MET_F.US,D,20211228,000000,26.6,26.7,26.56,26.7,53427,0
+MET_F.US,D,20211229,000000,26.7,26.71,26.6174,26.68,35335,0
+MET_F.US,D,20211230,000000,26.72,26.77,26.63,26.73,37427,0
+MET_F.US,D,20211231,000000,26.71,26.84,26.68,26.68,87003,0
+MET_F.US,D,20220103,000000,26.65,26.69,26.4,26.52,91470,0
+MET_F.US,D,20220104,000000,26.53,26.53,26.23,26.33,42376,0
+MET_F.US,D,20220105,000000,26.46,26.49,26.03,26.08,76897,0
+MET_F.US,D,20220106,000000,26.1,26.39,25.89,26.33,91245,0
+MET_F.US,D,20220107,000000,26.27,26.48,26.14,26.41,72875,0
+MET_F.US,D,20220110,000000,26.35,26.3899,26.2,26.33,62432,0
+MET_F.US,D,20220111,000000,26.37,26.49,26.31,26.39,65419,0
+MET_F.US,D,20220112,000000,26.43,26.4772,26.29,26.36,41928,0
+MET_F.US,D,20220113,000000,26.41,26.51,26.36,26.41,46754,0
+MET_F.US,D,20220114,000000,26.35,26.35,26.14,26.25,60647,0
+MET_F.US,D,20220118,000000,26.14,26.1784,25.8815,26.03,96097,0
+MET_F.US,D,20220119,000000,26.09,26.13,25.885,25.92,116219,0
+MET_F.US,D,20220120,000000,26.02,26.12,25.91,25.94,234896,0
+MET_F.US,D,20220121,000000,25.97,26.03,25.802,25.97,111977,0
+MET_F.US,D,20220124,000000,25.88,25.8975,25.64,25.76,58956,0
+MET_F.US,D,20220125,000000,25.75,25.78,25.57,25.64,43325,0
+MET_F.US,D,20220126,000000,25.8,25.8,25.23,25.36,117194,0
+MET_F.US,D,20220127,000000,25.42,25.618,24.635,24.95,196381,0
+MET_F.US,D,20220128,000000,24.97,25.32,24.75,25.06,114941,0
+MET_F.US,D,20220131,000000,25.11,25.33,25.02,25.18,110934,0
+MET_F.US,D,20220201,000000,25.24,25.4399,25.14,25.32,74859,0
+MET_F.US,D,20220202,000000,25.37,25.48,25.085,25.14,90426,0
+MET_F.US,D,20220203,000000,24.95,25.0799,24.75,24.92,122538,0
+MET_F.US,D,20220204,000000,24.84,24.91,24.3601,24.53,158795,0
+MET_F.US,D,20220207,000000,24.53,24.67,24.34,24.48,187606,0
+MET_F.US,D,20220208,000000,24.39,24.4699,23.73,23.95,221387,0
+MET_F.US,D,20220209,000000,24.07,24.14,23.73,23.77,195387,0
+MET_F.US,D,20220210,000000,23.6,23.6,22.96,23.38,544691,0
+MET_F.US,D,20220211,000000,23.47,23.47,22.78,23.03,224956,0
+MET_F.US,D,20220214,000000,22.97,23.05,22.45,22.95,219851,0
+MET_F.US,D,20220215,000000,22.9,23.66,22.9,23.42,210424,0
+MET_F.US,D,20220216,000000,23.42,23.97,23.33,23.93,221045,0
+MET_F.US,D,20220217,000000,23.93,24.2683,23.76,24.09,232666,0
+MET_F.US,D,20220218,000000,24.04,24.18,23.95,24.07,113150,0
+MET_F.US,D,20220222,000000,24.01,24.09,23.65,23.9,207409,0
+MET_F.US,D,20220223,000000,24,24.05,23.75,23.78,164258,0
+MET_F.US,D,20220224,000000,23.5,23.84,23.41,23.84,111206,0
+MET_F.US,D,20220225,000000,23.77,24.06,23.57,23.93,172544,0
+MET_F.US,D,20220228,000000,23.9,24.13,23.8001,23.97,91257,0
+MET_F.US,D,20220301,000000,24.06,24.25,24.057,24.09,130438,0
+MET_F.US,D,20220302,000000,24.11,24.11,23.92,24.05,126513,0
+MET_F.US,D,20220303,000000,24.08,24.0999,23.91,23.98,162192,0
+MET_F.US,D,20220304,000000,23.95,23.95,23.72,23.74,119960,0
+MET_F.US,D,20220307,000000,23.77,23.84,23.435,23.54,110372,0
+MET_F.US,D,20220308,000000,23.5,23.66,23.34,23.45,225352,0
+MET_F.US,D,20220309,000000,23.57,23.63,23.41,23.47,138105,0
+MET_F.US,D,20220310,000000,23.35,23.4463,23.2,23.34,82575,0
+MET_F.US,D,20220311,000000,23.3,23.4,23.16,23.19,116132,0
+MET_F.US,D,20220314,000000,23.12,23.12,22.57,22.69,188259,0
+MET_F.US,D,20220315,000000,22.79,22.8222,22.6,22.68,165711,0
+MET_F.US,D,20220316,000000,22.66,23.02,22.66,23.02,184569,0
+MET_F.US,D,20220317,000000,23.03,23.42,23.03,23.38,111992,0
+MET_F.US,D,20220318,000000,23.38,23.58,23.35,23.53,111891,0
+MET_F.US,D,20220321,000000,23.47,23.55,23.2335,23.26,113562,0
+MET_F.US,D,20220322,000000,23.16,23.23,23.06,23.08,95196,0
+MET_F.US,D,20220323,000000,23.13,23.25,22.97,23.1,106020,0
+MET_F.US,D,20220324,000000,23.15,23.2439,23.05,23.07,88321,0
+MET_F.US,D,20220325,000000,23.06,23.07,22.82,22.83,97824,0
+MET_F.US,D,20220328,000000,22.91,23.08,22.91,23.07,86196,0
+MET_F.US,D,20220329,000000,23.22,23.43,23.1701,23.42,84259,0
+MET_F.US,D,20220330,000000,23.41,23.75,23.41,23.61,89284,0
+MET_F.US,D,20220331,000000,23.75,23.889,23.7,23.84,146297,0
+MET_F.US,D,20220401,000000,23.8,23.83,23.5113,23.7401,135497,0
+MET_F.US,D,20220404,000000,23.77,23.87,23.6536,23.74,185578,0
+MET_F.US,D,20220405,000000,23.65,23.7585,23.23,23.23,64137,0
+MET_F.US,D,20220406,000000,23.15,23.15,22.89,22.98,77742,0
+MET_F.US,D,20220407,000000,22.87,23.11,22.79,22.9894,91510,0
+MET_F.US,D,20220408,000000,22.82,23.04,22.69,22.77,72341,0
+MET_F.US,D,20220411,000000,22.58,22.7,22.51,22.54,324191,0
+MET_F.US,D,20220412,000000,22.67,22.805,22.45,22.45,119893,0
+MET_F.US,D,20220413,000000,22.51,22.655,22.45,22.58,186026,0
+MET_F.US,D,20220414,000000,22.56,22.7,22.44,22.56,179716,0
+MET_F.US,D,20220418,000000,22.51,22.72,22.4,22.54,167978,0
+MET_F.US,D,20220419,000000,22.46,22.5,22.33,22.47,210631,0
+MET_F.US,D,20220420,000000,22.6,22.85,22.3838,22.8,308218,0
+MET_F.US,D,20220421,000000,22.87,22.8783,22.69,22.74,242515,0
+MET_F.US,D,20220422,000000,22.74,22.78,22.5101,22.63,178155,0
+MET_F.US,D,20220425,000000,22.67,22.79,22.5501,22.79,102961,0
+MET_F.US,D,20220426,000000,22.77,22.86,22.72,22.75,93869,0
+MET_F.US,D,20220427,000000,22.76,22.9,22.44,22.44,161626,0
+MET_F.US,D,20220428,000000,22.48,23.04,22.19,22.78,157752,0
+MET_F.US,D,20220429,000000,22.72,22.83,22.43,22.53,245823,0
+MET_F.US,D,20220502,000000,22.46,22.46,22.11,22.32,308756,0
+MET_F.US,D,20220503,000000,22.37,22.4,22.05,22.13,105650,0
+MET_F.US,D,20220504,000000,22.06,22.91,22.01,22.79,251520,0
+MET_F.US,D,20220505,000000,22.45,22.48,22.09,22.2,205740,0
+MET_F.US,D,20220506,000000,22.05,22.15,21.68,21.68,244002,0
+MET_F.US,D,20220509,000000,21.41,21.7,20.95,21.43,155168,0
+MET_F.US,D,20220510,000000,21.91,21.91,21.54,21.57,165416,0
+MET_F.US,D,20220511,000000,21.45,21.835,21.4,21.6,84275,0
+MET_F.US,D,20220512,000000,21.58,21.75,21.45,21.71,115041,0
+MET_F.US,D,20220513,000000,21.73,21.95,21.73,21.81,85131,0
+MET_F.US,D,20220516,000000,21.9,22.12,21.78,22,64307,0
+MET_F.US,D,20220517,000000,22.15,22.2446,21.7,21.7,139505,0
+MET_F.US,D,20220518,000000,21.61,21.6621,21.24,21.48,149275,0
+MET_F.US,D,20220519,000000,21.55,21.56,21.31,21.56,323869,0
+MET_F.US,D,20220520,000000,21.56,21.9899,21.35,21.42,173563,0
+MET_F.US,D,20220523,000000,21.43,21.62,21.35,21.61,185791,0
+MET_F.US,D,20220524,000000,21.56,22.05,21.4159,21.95,78819,0
+MET_F.US,D,20220525,000000,22.13,22.85,22.09,22.69,271367,0
+MET_F.US,D,20220526,000000,22.74,23.35,22.74,23.26,141662,0
+MET_F.US,D,20220527,000000,23.17,23.73,23.17,23.63,53712,0
+MET_F.US,D,20220531,000000,23.53,23.53,23.16,23.35,151776,0
+MET_F.US,D,20220601,000000,23.42,23.4916,23.18,23.25,81030,0
+MET_F.US,D,20220602,000000,23.24,23.38,23.14,23.33,109834,0
+MET_F.US,D,20220603,000000,23.14,23.34,23.07,23.3,80352,0
+MET_F.US,D,20220606,000000,23.38,23.4,23.05,23.05,123219,0
+MET_F.US,D,20220607,000000,23.05,23.37,23.04,23.27,170582,0
+MET_F.US,D,20220608,000000,23.25,23.38,23.12,23.12,82691,0
+MET_F.US,D,20220609,000000,23.1,23.215,22.85,22.95,76882,0
+MET_F.US,D,20220610,000000,22.68,22.7,22.2,22.47,121476,0
+MET_F.US,D,20220613,000000,22.05,22.17,21.5477,21.6104,125029,0
+MET_F.US,D,20220614,000000,21.67,21.8799,21.34,21.47,147105,0
+MET_F.US,D,20220615,000000,21.74,21.98,21.51,21.8,76072,0
+MET_F.US,D,20220616,000000,21.47,21.7299,21.4,21.5,80723,0
+MET_F.US,D,20220617,000000,21.57,21.84,21.5,21.67,35108,0
+MET_F.US,D,20220621,000000,21.9053,22.07,21.72,21.86,64786,0
+MET_F.US,D,20220622,000000,21.78,22.09,21.6726,22,46816,0
+MET_F.US,D,20220623,000000,22.02,22.4,21.9,22.34,98047,0
+MET_F.US,D,20220624,000000,22.43,22.53,22.31,22.51,85789,0
+MET_F.US,D,20220627,000000,22.63,22.63,22.39,22.46,46864,0
+MET_F.US,D,20220628,000000,22.48,22.59,22.2,22.27,52813,0
+MET_F.US,D,20220629,000000,22.39,22.49,22.16,22.46,51161,0
+MET_F.US,D,20220630,000000,22.32,22.64,22.2897,22.5,108891,0
+MET_F.US,D,20220701,000000,22.65,22.8575,22.61,22.65,51054,0
+MET_F.US,D,20220705,000000,22.7,22.74,22.54,22.71,45309,0
+MET_F.US,D,20220706,000000,22.8,22.83,22.59,22.65,78097,0
+MET_F.US,D,20220707,000000,22.73,22.83,22.6826,22.76,66655,0
+MET_F.US,D,20220708,000000,22.65,22.98,22.62,22.98,61550,0
+MET_F.US,D,20220711,000000,22.95,23,22.85,22.93,38223,0
+MET_F.US,D,20220712,000000,23,23.22,22.77,22.77,39021,0
+MET_F.US,D,20220713,000000,22.52,22.9629,22.52,22.77,34790,0
+MET_F.US,D,20220714,000000,22.6,22.66,22.47,22.6017,47360,0
+MET_F.US,D,20220715,000000,22.71,22.9,22.61,22.7,318867,0
+MET_F.US,D,20220718,000000,22.79,22.9344,22.68,22.76,31565,0
+MET_F.US,D,20220719,000000,22.87,22.99,22.7701,22.87,54830,0
+MET_F.US,D,20220720,000000,22.93,23.17,22.81,23.17,63904,0
+MET_F.US,D,20220721,000000,23.11,23.4,23.08,23.39,27316,0
+MET_F.US,D,20220722,000000,23.36,23.55,23.35,23.38,134796,0
+MET_F.US,D,20220725,000000,23.36,23.38,23.24,23.32,42832,0
+MET_F.US,D,20220726,000000,23.32,23.34,23.21,23.27,47508,0
+MET_F.US,D,20220727,000000,23.33,23.38,23.22,23.28,138693,0
+MET_F.US,D,20220728,000000,23.34,23.54,23.28,23.47,77027,0
+MET_F.US,D,20220729,000000,23.4,23.92,23.4,23.89,180685,0
+MET_F.US,D,20220801,000000,23.85,24.14,23.841,24.01,85794,0
+MET_F.US,D,20220802,000000,23.98,24.78,23.8101,24.69,125880,0
+MET_F.US,D,20220803,000000,24.64,24.818,24.52,24.78,122365,0
+MET_F.US,D,20220804,000000,24.7,24.75,24.46,24.56,139719,0
+MET_F.US,D,20220805,000000,24.31,24.48,23.82,23.86,116348,0
+MET_F.US,D,20220808,000000,23.96,24.2462,23.7956,23.92,91970,0
+MET_F.US,D,20220809,000000,23.81,23.81,23.5,23.51,65305,0
+MET_F.US,D,20220810,000000,23.78,23.94,23.67,23.73,43976,0
+MET_F.US,D,20220811,000000,23.78,23.8788,23.6,23.64,59677,0
+MET_F.US,D,20220812,000000,23.75,23.78,23.59,23.75,37379,0
+MET_F.US,D,20220815,000000,23.77,23.87,23.6728,23.8,44059,0
+MET_F.US,D,20220816,000000,23.75,23.79,23.56,23.65,77363,0
+MET_F.US,D,20220817,000000,23.58,23.62,23.2,23.25,88687,0
+MET_F.US,D,20220818,000000,23.21,23.2916,23.09,23.18,40731,0
+MET_F.US,D,20220819,000000,22.96,23.04,22.78,22.93,29438,0
+MET_F.US,D,20220822,000000,22.87,22.87,22.47,22.47,42959,0
+MET_F.US,D,20220823,000000,22.44,22.76,21.66,22.07,143515,0
+MET_F.US,D,20220824,000000,22.09,22.4699,21.92,22.01,73547,0
+MET_F.US,D,20220825,000000,22.18,22.38,22.1,22.32,33124,0
+MET_F.US,D,20220826,000000,22.39,22.39,22,22.04,30507,0
+MET_F.US,D,20220829,000000,21.99,22.06,21.77,21.87,61196,0
+MET_F.US,D,20220830,000000,21.66,21.7098,21.46,21.53,238490,0
+MET_F.US,D,20220831,000000,21.59,21.6999,21.42,21.46,140206,0
+MET_F.US,D,20220901,000000,21.37,21.4,21.23,21.29,93825,0
+MET_F.US,D,20220902,000000,21.41,21.5,21.21,21.28,44045,0
+MET_F.US,D,20220906,000000,21.26,21.4,20.9,20.97,117712,0
+MET_F.US,D,20220907,000000,21,21.179,20.9591,21.08,65732,0
+MET_F.US,D,20220908,000000,21.05,21.27,20.86,20.87,186741,0
+MET_F.US,D,20220909,000000,20.92,21.23,20.9,21.19,51641,0
+MET_F.US,D,20220912,000000,21.31,21.43,21.2312,21.25,56487,0
+MET_F.US,D,20220913,000000,20.95,21.18,20.87,21.16,62845,0
+MET_F.US,D,20220914,000000,21.1,21.35,20.9,21.3066,58145,0
+MET_F.US,D,20220915,000000,21.31,21.44,21.05,21.14,86565,0
+MET_F.US,D,20220916,000000,20.89,21.0867,20.78,21.03,54237,0
+MET_F.US,D,20220919,000000,20.95,21.02,20.75,20.96,101251,0
+MET_F.US,D,20220920,000000,20.78,20.89,20.572,20.89,125798,0
+MET_F.US,D,20220921,000000,20.91,21.085,20.66,20.9,101322,0
+MET_F.US,D,20220922,000000,20.86,20.86,20.64,20.74,76983,0
+MET_F.US,D,20220923,000000,20.69,20.69,20.31,20.45,96597,0
+MET_F.US,D,20220926,000000,20.45,20.53,20.25,20.45,70124,0
+MET_F.US,D,20220927,000000,20.53,20.62,20.26,20.57,87098,0
+MET_F.US,D,20220928,000000,20.62,20.86,20.45,20.79,87108,0
+MET_F.US,D,20220929,000000,20.68,20.68,20.24,20.67,87936,0
+MET_F.US,D,20220930,000000,20.63,20.92,20.44,20.78,233899,0
+MET_F.US,D,20221003,000000,20.88,21.1673,20.57,20.6,89814,0
+MET_F.US,D,20221004,000000,20.8,20.93,20.7,20.83,103866,0
+MET_F.US,D,20221005,000000,20.65,20.84,20.53,20.76,72409,0
+MET_F.US,D,20221006,000000,20.74,20.74,20.53,20.62,45082,0
+MET_F.US,D,20221007,000000,20.47,20.49,20.2201,20.3,53207,0
+MET_F.US,D,20221010,000000,20.3,20.42,19.95,20.06,54997,0
+MET_F.US,D,20221011,000000,20.06,20.1802,19.8501,19.98,56336,0
+MET_F.US,D,20221012,000000,19.89,19.945,19.74,19.8,54497,0
+MET_F.US,D,20221013,000000,19.61,19.93,19.45,19.8,83901,0
+MET_F.US,D,20221014,000000,19.8,19.95,19.58,19.67,56792,0
+MET_F.US,D,20221017,000000,19.87,20.05,19.68,19.83,53031,0
+MET_F.US,D,20221018,000000,19.85,19.895,19.41,19.59,115423,0
+MET_F.US,D,20221019,000000,19.59,19.59,19.28,19.5,236153,0
+MET_F.US,D,20221020,000000,19.4,19.4518,19.0493,19.27,198952,0
+MET_F.US,D,20221021,000000,19.13,19.32,19,19.27,101602,0
+MET_F.US,D,20221024,000000,19.3,19.41,19.2,19.34,73347,0
+MET_F.US,D,20221025,000000,19.46,19.67,19.42,19.63,295353,0
+MET_F.US,D,20221026,000000,19.65,19.92,19.43,19.7,119882,0
+MET_F.US,D,20221027,000000,19.73,19.84,19.65,19.78,88146,0
+MET_F.US,D,20221028,000000,19.82,19.94,19.7486,19.91,59837,0
+MET_F.US,D,20221031,000000,19.9,20.01,19.63,19.66,133944,0
+MET_F.US,D,20221101,000000,19.8,19.83,19.5,19.55,78387,0
+MET_F.US,D,20221102,000000,19.55,19.72,19.41,19.54,124530,0
+MET_F.US,D,20221103,000000,19.31,19.65,19.31,19.54,161631,0
+MET_F.US,D,20221104,000000,19.6,19.64,19.4301,19.5,265768,0
+MET_F.US,D,20221107,000000,19.46,19.66,19.44,19.63,139992,0
+MET_F.US,D,20221108,000000,19.6,20.12,19.503,20.12,111519,0
+MET_F.US,D,20221109,000000,20.15,20.23,19.7714,19.99,80088,0
+MET_F.US,D,20221110,000000,20.39,21,20.14,21,123895,0
+MET_F.US,D,20221111,000000,21,21.31,20.7379,21.08,62524,0
+MET_F.US,D,20221114,000000,21.15,21.18,20.91,20.93,185726,0
+MET_F.US,D,20221115,000000,21.15,21.43,21.052,21.28,86002,0
+MET_F.US,D,20221116,000000,21.32,21.37,21.18,21.31,103288,0
+MET_F.US,D,20221117,000000,21.16,21.22,20.76,20.94,185796,0
+MET_F.US,D,20221118,000000,20.96,21.0755,20.844,21.01,64808,0
+MET_F.US,D,20221121,000000,21.05,21.0534,20.81,20.89,92630,0
+MET_F.US,D,20221122,000000,21.01,21.01,20.69,20.77,239157,0
+MET_F.US,D,20221123,000000,20.87,21.05,20.785,20.87,93904,0
+MET_F.US,D,20221125,000000,20.94,20.97,20.82,20.9193,50021,0
+MET_F.US,D,20221128,000000,20.94,21.01,20.68,20.75,90351,0
+MET_F.US,D,20221129,000000,20.53,20.53,20.14,20.19,105679,0
+MET_F.US,D,20221130,000000,20.25,20.43,20.04,20.4,165900,0
+MET_F.US,D,20221201,000000,20.58,20.7811,20.47,20.7,95719,0
+MET_F.US,D,20221202,000000,20.55,20.81,20.45,20.75,76722,0
+MET_F.US,D,20221205,000000,20.63,20.7439,20.38,20.38,159975,0
+MET_F.US,D,20221206,000000,20.48,20.6,20.12,20.2,101309,0
+MET_F.US,D,20221207,000000,20.3,20.36,20.17,20.33,144853,0
+MET_F.US,D,20221208,000000,20.36,20.49,20.25,20.25,122616,0
+MET_F.US,D,20221209,000000,20.26,20.35,20.05,20.13,103922,0
+MET_F.US,D,20221212,000000,20.19,20.19,19.84,19.98,321712,0
+MET_F.US,D,20221213,000000,20.3,20.46,20.16,20.22,133271,0
+MET_F.US,D,20221214,000000,20.19,20.3,20.0738,20.24,143310,0
+MET_F.US,D,20221215,000000,20.23,20.4,20.1796,20.19,171527,0
+MET_F.US,D,20221216,000000,20.13,20.3,20.0401,20.18,137740,0
+MET_F.US,D,20221219,000000,20.13,20.4,20.09,20.12,132325,0
+MET_F.US,D,20221220,000000,20.08,20.1826,19.96,20,117936,0
+MET_F.US,D,20221221,000000,20.1,20.3,20.01,20.12,190065,0
+MET_F.US,D,20221222,000000,20.01,20.0799,19.8204,19.95,268133,0
+MET_F.US,D,20221223,000000,19.93,20.0899,19.8795,19.93,110713,0
+MET_F.US,D,20221227,000000,19.83,19.95,19.71,19.77,183826,0
+MET_F.US,D,20221228,000000,19.75,19.84,19.65,19.68,171277,0
+MET_F.US,D,20221229,000000,19.68,19.83,19.56,19.56,174605,0
+MET_F.US,D,20221230,000000,19.5,19.69,19.37,19.55,205179,0
+MET_F.US,D,20230103,000000,19.74,19.9985,19.6079,19.76,79368,0
+MET_F.US,D,20230104,000000,19.87,20.23,19.87,20.23,76995,0
+MET_F.US,D,20230105,000000,20.23,20.4,20.0743,20.2,199994,0
+MET_F.US,D,20230106,000000,20.34,20.61,20.3149,20.56,88189,0
+MET_F.US,D,20230109,000000,20.65,20.82,20.5982,20.75,145759,0
+MET_F.US,D,20230110,000000,20.75,20.86,20.6301,20.85,82092,0
+MET_F.US,D,20230111,000000,20.85,21.03,20.79,20.97,115418,0
+MET_F.US,D,20230112,000000,21.1,21.44,21,21.33,118403,0
+MET_F.US,D,20230113,000000,21.27,21.67,21.11,21.51,102138,0
+MET_F.US,D,20230117,000000,21.55,21.93,21.45,21.93,101597,0
+MET_F.US,D,20230118,000000,22.08,22.31,21.92,22.03,97024,0
+MET_F.US,D,20230119,000000,22,22.38,21.8501,22.23,88438,0
+MET_F.US,D,20230120,000000,22.32,22.48,22.19,22.48,112366,0
+MET_F.US,D,20230123,000000,22.52,22.59,22.37,22.55,119674,0
+MET_F.US,D,20230124,000000,22.6,22.83,22.55,22.67,91229,0
+MET_F.US,D,20230125,000000,22.56,22.89,22.56,22.72,156947,0
+MET_F.US,D,20230126,000000,22.8,22.92,22.72,22.81,429661,0
+MET_F.US,D,20230127,000000,22.81,22.85,22.72,22.73,335087,0
+MET_F.US,D,20230130,000000,22.66,22.93,22.66,22.84,183586,0
+MET_F.US,D,20230131,000000,22.87,23.12,22.86,22.97,181892,0
+MET_F.US,D,20230201,000000,22.97,23.16,22.76,23,99134,0
+MET_F.US,D,20230202,000000,23.12,23.3,23.07,23.17,89175,0
+MET_F.US,D,20230203,000000,22.95,23.0374,22.64,22.64,108959,0
+MET_F.US,D,20230206,000000,22.48,22.57,22.3102,22.42,80940,0
+MET_F.US,D,20230207,000000,22.38,22.57,22.22,22.29,116744,0
+MET_F.US,D,20230208,000000,22.33,22.51,22.16,22.43,74311,0
+MET_F.US,D,20230209,000000,22.62,22.6499,22.25,22.27,99696,0
+MET_F.US,D,20230210,000000,22.28,22.28,22.07,22.14,93920,0
+MET_F.US,D,20230213,000000,22.18,22.41,22.1773,22.31,243396,0
+MET_F.US,D,20230214,000000,22.24,22.35,22.1369,22.19,231622,0
+MET_F.US,D,20230215,000000,22.16,22.23,22.06,22.15,104992,0
+MET_F.US,D,20230216,000000,22.04,22.07,21.85,21.85,170340,0
+MET_F.US,D,20230217,000000,21.78,21.83,21.63,21.74,89859,0
+MET_F.US,D,20230221,000000,21.62,21.62,21.33,21.34,164029,0
+MET_F.US,D,20230222,000000,21.39,21.78,21.34,21.65,125446,0
+MET_F.US,D,20230223,000000,21.78,22.08,21.76,21.99,110790,0
+MET_F.US,D,20230224,000000,21.82,21.98,21.78,21.94,104025,0
+MET_F.US,D,20230227,000000,21.75,21.99,21.6,21.89,300476,0
+MET_F.US,D,20230228,000000,21.88,21.88,21.7,21.71,181725,0
+MET_F.US,D,20230301,000000,21.73,21.775,21.4601,21.52,64822,0
+MET_F.US,D,20230302,000000,21.36,21.3899,21.13,21.28,60201,0
+MET_F.US,D,20230303,000000,21.43,21.5885,21.39,21.55,66694,0
+MET_F.US,D,20230306,000000,21.61,21.656,21.509,21.55,43571,0
+MET_F.US,D,20230307,000000,21.64,21.6699,21.38,21.41,45185,0
+MET_F.US,D,20230308,000000,21.41,21.598,21.3577,21.41,70149,0
+MET_F.US,D,20230309,000000,21.46,21.46,21,21,118718,0
+MET_F.US,D,20230310,000000,21.1,21.2703,20.63,20.88,60047,0
+MET_F.US,D,20230313,000000,20.62,20.785,20.12,20.42,94716,0
+MET_F.US,D,20230314,000000,20.72,21.485,20.71,20.8,54509,0
+MET_F.US,D,20230315,000000,20.64,20.95,20.51,20.84,86175,0
+MET_F.US,D,20230316,000000,20.5,21.67,20.5,21.5,149808,0
+MET_F.US,D,20230317,000000,21.44,21.48,21.05,21.29,102597,0
+MET_F.US,D,20230320,000000,21.38,21.44,21.06,21.1,84760,0
+MET_F.US,D,20230321,000000,21.25,21.52,21.23,21.4,55487,0
+MET_F.US,D,20230322,000000,21.46,21.505,21.28,21.3,149849,0
+MET_F.US,D,20230323,000000,21.3,21.4042,21.05,21.05,48280,0
+MET_F.US,D,20230324,000000,21.09,21.18,20.8515,21.17,36835,0
+MET_F.US,D,20230327,000000,21.38,21.5979,21.24,21.44,39178,0
+MET_F.US,D,20230328,000000,21.44,21.54,21.1332,21.27,57888,0
+MET_F.US,D,20230329,000000,21.37,21.77,21.37,21.62,60865,0
+MET_F.US,D,20230330,000000,21.71,21.82,21.563,21.73,67661,0
+MET_F.US,D,20230331,000000,21.82,21.964,21.65,21.77,202770,0
+MET_F.US,D,20230403,000000,21.82,22.05,21.68,22.05,75166,0
+MET_F.US,D,20230404,000000,22.05,22.18,21.8156,22.18,54584,0
+MET_F.US,D,20230405,000000,22.12,22.21,22.05,22.05,43301,0
+MET_F.US,D,20230406,000000,22.05,22.35,21.98,22.29,48515,0
+MET_F.US,D,20230410,000000,22.23,22.38,22.17,22.27,56806,0
+MET_F.US,D,20230411,000000,22.3,22.5,22.25,22.44,37056,0
+MET_F.US,D,20230412,000000,22.52,22.52,22.1,22.1,60864,0
+MET_F.US,D,20230413,000000,22.22,22.22,21.82,22,77246,0
+MET_F.US,D,20230414,000000,22,22.07,21.78,21.79,45557,0
+MET_F.US,D,20230417,000000,21.81,22.015,21.79,21.79,83910,0
+MET_F.US,D,20230418,000000,21.88,22,21.7919,21.9,59354,0
+MET_F.US,D,20230419,000000,21.89,21.99,21.7401,21.88,71573,0
+MET_F.US,D,20230420,000000,21.92,22.22,21.83,21.97,87747,0
+MET_F.US,D,20230421,000000,22.05,22.17,21.98,22.05,47358,0
+MET_F.US,D,20230424,000000,22.12,22.23,22.05,22.05,38635,0
+MET_F.US,D,20230425,000000,22.13,22.15,21.87,21.87,34621,0
+MET_F.US,D,20230426,000000,21.94,22.11,21.74,21.78,69644,0
+MET_F.US,D,20230427,000000,21.92,22,21.73,21.84,92377,0
+MET_F.US,D,20230428,000000,21.85,21.97,21.72,21.83,208265,0
+MET_F.US,D,20230501,000000,21.91,21.9464,21.4,21.65,64310,0
+MET_F.US,D,20230502,000000,21.37,21.58,21.27,21.36,59555,0
+MET_F.US,D,20230503,000000,21.36,21.5499,21,21,71196,0
+MET_F.US,D,20230504,000000,20.95,20.95,20.26,20.4,81408,0
+MET_F.US,D,20230505,000000,20.72,20.83,20.66,20.75,162952,0
+MET_F.US,D,20230508,000000,20.85,21.02,20.6645,20.83,89016,0
+MET_F.US,D,20230509,000000,20.82,20.89,20.525,20.8,113541,0
+MET_F.US,D,20230510,000000,21.09,21.165,20.71,20.9,172325,0
+MET_F.US,D,20230511,000000,20.63,20.8125,20.59,20.73,109105,0
+MET_F.US,D,20230512,000000,20.82,20.94,20.685,20.94,72105,0
+MET_F.US,D,20230515,000000,20.92,20.99,20.76,20.9,154509,0
+MET_F.US,D,20230516,000000,20.89,21,20.31,20.39,108520,0
+MET_F.US,D,20230517,000000,20.56,20.99,20.5075,20.95,44127,0
+MET_F.US,D,20230518,000000,20.89,21.198,20.839,20.9,209757,0
+MET_F.US,D,20230519,000000,20.9,20.915,20.5757,20.74,66853,0
+MET_F.US,D,20230522,000000,20.74,20.83,20.335,20.59,61630,0
+MET_F.US,D,20230523,000000,20.45,20.68,20.301,20.32,67247,0
+MET_F.US,D,20230524,000000,20.32,20.57,20.17,20.31,81694,0
+MET_F.US,D,20230525,000000,20.31,20.42,20.13,20.42,107363,0
+MET_F.US,D,20230526,000000,20.37,20.6599,20.3012,20.63,46154,0
+MET_F.US,D,20230530,000000,20.49,20.785,20.43,20.43,67632,0
+MET_F.US,D,20230531,000000,20.68,20.91,20.65,20.78,308101,0
+MET_F.US,D,20230601,000000,20.78,21.17,20.7546,21.01,67557,0
+MET_F.US,D,20230602,000000,21.15,21.63,21.0695,21.63,139189,0
+MET_F.US,D,20230605,000000,21.68,21.68,21.33,21.58,30575,0
+MET_F.US,D,20230606,000000,21.62,21.6486,21.42,21.62,48686,0
+MET_F.US,D,20230607,000000,21.64,21.6734,21.3,21.35,121040,0
+MET_F.US,D,20230608,000000,21.34,21.405,21.06,21.36,85356,0
+MET_F.US,D,20230609,000000,21.31,21.46,21.15,21.43,42351,0
+MET_F.US,D,20230612,000000,21.53,21.53,21.01,21.19,38562,0
+MET_F.US,D,20230613,000000,21.3,21.42,21.1,21.21,39041,0
+MET_F.US,D,20230614,000000,21.21,21.3,20.8176,20.98,42495,0
+MET_F.US,D,20230615,000000,21.09,21.26,20.93,21.08,42149,0
+MET_F.US,D,20230616,000000,21.17,21.17,21.01,21.09,40818,0
+MET_F.US,D,20230620,000000,21.14,21.14,20.83,20.96,50274,0
+MET_F.US,D,20230621,000000,20.83,21.3,20.7612,21.18,46541,0
+MET_F.US,D,20230622,000000,21.14,21.29,21.05,21.12,85455,0
+MET_F.US,D,20230623,000000,21.1,21.26,21.1,21.16,76940,0
+MET_F.US,D,20230626,000000,21.27,21.43,21.2,21.35,45868,0
+MET_F.US,D,20230627,000000,21.42,21.51,21.21,21.22,48254,0
+MET_F.US,D,20230628,000000,21.31,21.31,21.1893,21.27,45541,0
+MET_F.US,D,20230629,000000,21.27,21.27,20.86,20.93,57339,0
+MET_F.US,D,20230630,000000,21.06,21.29,21.01,21.2,206008,0
+MET_F.US,D,20230703,000000,21.3,21.377,21.19,21.27,21911,0
+MET_F.US,D,20230705,000000,21.33,21.4499,21.04,21.04,70855,0
+MET_F.US,D,20230706,000000,20.87,20.93,20.35,20.65,97573,0
+MET_F.US,D,20230707,000000,20.61,20.8768,20.61,20.79,42725,0
+MET_F.US,D,20230710,000000,20.76,20.85,20.65,20.7,39290,0
+MET_F.US,D,20230711,000000,20.79,20.88,20.745,20.88,32232,0
+MET_F.US,D,20230712,000000,21.07,21.09,20.88,20.98,41408,0
+MET_F.US,D,20230713,000000,20.94,21.0902,20.9,20.99,51147,0
+MET_F.US,D,20230714,000000,20.94,20.9742,20.6,20.65,73829,0
+MET_F.US,D,20230717,000000,20.65,20.65,20.38,20.5,47022,0
+MET_F.US,D,20230718,000000,20.48,20.86,20.4497,20.84,44142,0
+MET_F.US,D,20230719,000000,20.92,21.04,20.73,21.02,45703,0
+MET_F.US,D,20230720,000000,20.99,20.99,20.66,20.88,68275,0
+MET_F.US,D,20230721,000000,20.98,21.08,20.83,20.92,48821,0
+MET_F.US,D,20230724,000000,20.99,21.04,20.91,21.04,41164,0
+MET_F.US,D,20230725,000000,21,21.09,20.9001,21.08,43575,0
+MET_F.US,D,20230726,000000,21.13,21.29,21.05,21.14,56859,0
+MET_F.US,D,20230727,000000,21.24,21.4199,20.88,20.95,72619,0
+MET_F.US,D,20230728,000000,20.96,21.12,20.79,20.86,38094,0
+MET_F.US,D,20230731,000000,20.92,21.26,20.92,21.08,70679,0
+MET_F.US,D,20230801,000000,21,21.1984,20.68,20.81,49923,0
+MET_F.US,D,20230802,000000,20.57,20.76,20.42,20.75,56777,0
+MET_F.US,D,20230803,000000,20.61,20.67,20.34,20.57,55903,0
+MET_F.US,D,20230804,000000,20.58,20.79,20.5491,20.68,38921,0
+MET_F.US,D,20230807,000000,20.66,21.01,20.66,20.91,72753,0
+MET_F.US,D,20230808,000000,20.88,20.88,20.75,20.79,34219,0
+MET_F.US,D,20230809,000000,20.86,20.89,20.7401,20.8,50099,0
+MET_F.US,D,20230810,000000,20.9,20.99,20.73,20.73,42178,0
+MET_F.US,D,20230811,000000,20.71,20.81,20.63,20.75,38884,0
+MET_F.US,D,20230814,000000,20.79,20.8,20.66,20.72,45325,0
+MET_F.US,D,20230815,000000,20.75,20.75,20.48,20.49,30720,0
+MET_F.US,D,20230816,000000,20.48,20.63,20.3,20.44,48002,0
+MET_F.US,D,20230817,000000,20.43,20.43,20.2013,20.24,35167,0
+MET_F.US,D,20230818,000000,20.16,20.22,20.0749,20.09,70486,0
+MET_F.US,D,20230821,000000,20.08,20.2,19.8,19.86,79583,0
+MET_F.US,D,20230822,000000,19.97,19.99,19.84,19.92,413449,0
+MET_F.US,D,20230823,000000,19.98,20.29,19.98,20.29,402572,0
+MET_F.US,D,20230824,000000,20.32,20.43,20.17,20.25,49859,0
+MET_F.US,D,20230825,000000,20.27,20.35,20.16,20.28,36323,0
+MET_F.US,D,20230828,000000,20.42,20.42,20.19,20.21,35308,0
+MET_F.US,D,20230829,000000,20.19,20.39,20.19,20.31,51485,0
+MET_F.US,D,20230830,000000,20.1,20.17,20.05,20.12,51191,0
+MET_F.US,D,20230831,000000,20.2,20.39,20.04,20.15,92265,0
+MET_F.US,D,20230901,000000,20.18,20.2399,20.11,20.175,22719,0
+MET_F.US,D,20230905,000000,20.11,20.19,20,20.07,50369,0
+MET_F.US,D,20230906,000000,20.12,20.12,19.9,19.9,57459,0
+MET_F.US,D,20230907,000000,19.9,19.9488,19.77,19.88,144980,0
+MET_F.US,D,20230908,000000,19.91,20.02,19.85,19.93,77249,0
+MET_F.US,D,20230911,000000,19.95,19.99,19.8991,19.93,53173,0
+MET_F.US,D,20230912,000000,19.97,19.97,19.8,19.93,52783,0
+MET_F.US,D,20230913,000000,19.92,20.08,19.81,20,86428,0
+MET_F.US,D,20230914,000000,20.1,20.32,20.02,20.25,91901,0
+MET_F.US,D,20230915,000000,20.3,20.32,20.21,20.3,167321,0
+MET_F.US,D,20230918,000000,20.28,20.68,20.2,20.54,78865,0
+MET_F.US,D,20230919,000000,20.52,20.83,20.45,20.73,83608,0
+MET_F.US,D,20230920,000000,20.76,20.98,20.63,20.76,42341,0
+MET_F.US,D,20230921,000000,20.51,20.535,20.25,20.42,70286,0
+MET_F.US,D,20230922,000000,20.52,20.63,20.45,20.49,54297,0
+MET_F.US,D,20230925,000000,20.32,20.62,20.27,20.55,122497,0
+MET_F.US,D,20230926,000000,20.49,20.68,20.27,20.45,158238,0
+MET_F.US,D,20230927,000000,20.48,20.48,20.04,20.32,246851,0
+MET_F.US,D,20230928,000000,20.15,20.3076,20.085,20.19,117879,0
+MET_F.US,D,20230929,000000,20.24,20.53,20.21,20.29,409578,0
+MET_F.US,D,20231002,000000,20.23,20.23,19.9666,20.08,100682,0
+MET_F.US,D,20231003,000000,19.94,19.95,19.34,19.4,99457,0
+MET_F.US,D,20231004,000000,19.53,19.63,19.26,19.39,134240,0
+MET_F.US,D,20231005,000000,19.39,19.46,19.26,19.33,127266,0
+MET_F.US,D,20231006,000000,19.1,19.24,18.831,19.08,84265,0
+MET_F.US,D,20231009,000000,19.18,19.36,19.13,19.33,40628,0
+MET_F.US,D,20231010,000000,19.34,19.49,19.27,19.3,58975,0
+MET_F.US,D,20231011,000000,19.42,19.61,19.32,19.48,57692,0
+MET_F.US,D,20231012,000000,19.42,19.5129,19.185,19.31,67449,0
+MET_F.US,D,20231013,000000,19.39,19.53,19.07,19.08,36504,0
+MET_F.US,D,20231016,000000,19.19,19.36,19.03,19.2,127811,0
+MET_F.US,D,20231017,000000,19.06,19.14,18.88,18.88,62203,0
+MET_F.US,D,20231018,000000,18.83,19.0199,18.6701,18.73,72711,0
+MET_F.US,D,20231019,000000,18.82,18.82,18.45,18.5,79338,0
+MET_F.US,D,20231020,000000,18.57,18.8,18.33,18.8,92753,0
+MET_F.US,D,20231023,000000,18.67,18.86,18.5722,18.84,46005,0
+MET_F.US,D,20231024,000000,18.88,19.23,18.7996,19.2,41653,0
+MET_F.US,D,20231025,000000,19.12,19.18,18.79,18.96,67190,0
+MET_F.US,D,20231026,000000,18.95,19.1,18.8343,19,61099,0
+MET_F.US,D,20231027,000000,19.05,19.05,18.82,18.82,62513,0
+MET_F.US,D,20231030,000000,18.89,18.91,18.65,18.8,54479,0
+MET_F.US,D,20231031,000000,18.83,18.95,18.64,18.73,122507,0
+MET_F.US,D,20231101,000000,18.76,19.22,18.74,19.22,83971,0
+MET_F.US,D,20231102,000000,19.38,19.89,19.38,19.83,86013,0
+MET_F.US,D,20231103,000000,20.15,20.28,19.93,20.25,58963,0
+MET_F.US,D,20231106,000000,20.22,20.36,20.0611,20.27,61723,0
+MET_F.US,D,20231107,000000,20.38,20.43,20.11,20.18,44055,0
+MET_F.US,D,20231108,000000,20.23,20.45,20.1601,20.26,44959,0
+MET_F.US,D,20231109,000000,20.33,20.33,19.9001,19.94,74788,0
+MET_F.US,D,20231110,000000,20.1,20.12,19.96,19.96,58806,0
+MET_F.US,D,20231113,000000,19.96,20.27,19.86,20.07,53523,0
+MET_F.US,D,20231114,000000,20.64,20.8865,20.47,20.63,74616,0
+MET_F.US,D,20231115,000000,20.61,20.68,20.4815,20.64,45909,0
+MET_F.US,D,20231116,000000,20.71,20.71,20.52,20.69,66093,0
+MET_F.US,D,20231117,000000,20.74,20.93,20.62,20.76,70444,0
+MET_F.US,D,20231120,000000,20.71,20.94,20.71,20.87,58618,0
+MET_F.US,D,20231121,000000,20.86,20.93,20.64,20.67,71371,0
+MET_F.US,D,20231122,000000,20.75,20.78,20.31,20.48,80269,0
+MET_F.US,D,20231124,000000,20.53,20.58,20.405,20.472,44434,0
+MET_F.US,D,20231127,000000,20.52,20.71,20.4301,20.67,94241,0
+MET_F.US,D,20231128,000000,20.66,20.94,20.57,20.92,66890,0
+MET_F.US,D,20231129,000000,20.77,21.05,20.71,21.04,111572,0
+MET_F.US,D,20231130,000000,21.01,21.2,20.83,20.87,216966,0
+MET_F.US,D,20231201,000000,20.95,21.15,20.87,21.11,128721,0
+MET_F.US,D,20231204,000000,20.97,21.05,20.79,20.84,77987,0
+MET_F.US,D,20231205,000000,20.86,21.07,20.66,20.68,175668,0
+MET_F.US,D,20231206,000000,20.76,20.82,20.51,20.53,105625,0
+MET_F.US,D,20231207,000000,20.53,20.73,20.42,20.5,117892,0
+MET_F.US,D,20231208,000000,20.45,20.45,20.26,20.41,88866,0
+MET_F.US,D,20231211,000000,20.36,20.37,20.09,20.2147,89524,0
+MET_F.US,D,20231212,000000,20.23,20.39,20.1001,20.17,120467,0
+MET_F.US,D,20231213,000000,20.33,20.71,20.1701,20.67,109421,0
+MET_F.US,D,20231214,000000,20.82,21.15,20.75,21.1,138626,0
+MET_F.US,D,20231215,000000,21.22,21.49,20.97,21.32,151178,0
+MET_F.US,D,20231218,000000,21.29,21.29,21.075,21.18,131488,0
+MET_F.US,D,20231219,000000,21.19,21.45,21.19,21.28,140079,0
+MET_F.US,D,20231220,000000,21.35,21.54,21.16,21.24,103979,0
+MET_F.US,D,20231221,000000,21.31,21.47,21.0004,21.07,136169,0
+MET_F.US,D,20231222,000000,21.18,21.27,20.93,20.99,115907,0
+MET_F.US,D,20231226,000000,20.99,21.06,20.93,20.93,173161,0
+MET_F.US,D,20231227,000000,20.95,21.16,20.91,21,122620,0
+MET_F.US,D,20231228,000000,20.95,21.1,20.7491,20.82,210993,0
+MET_F.US,D,20231229,000000,20.86,20.9,20.24,20.4,304287,0
+MET_F.US,D,20240102,000000,20.36,20.58,20.36,20.53,79745,0
+MET_F.US,D,20240103,000000,20.42,20.6394,20.21,20.49,114823,0
+MET_F.US,D,20240104,000000,20.45,20.7,20.45,20.55,93985,0
+MET_F.US,D,20240105,000000,20.65,20.79,20.55,20.58,56575,0
+MET_F.US,D,20240108,000000,20.62,20.86,20.56,20.83,93486,0
+MET_F.US,D,20240109,000000,20.77,20.993,20.76,20.87,38979,0
+MET_F.US,D,20240110,000000,20.95,21.0685,20.85,20.95,63417,0
+MET_F.US,D,20240111,000000,20.9,21.129,20.87,21.06,70279,0
+MET_F.US,D,20240112,000000,21.15,21.27,20.9709,21.15,66701,0
+MET_F.US,D,20240116,000000,21.13,21.22,21.02,21.03,64612,0
+MET_F.US,D,20240117,000000,20.97,20.9785,20.85,20.97,80440,0
+MET_F.US,D,20240118,000000,21.02,21.03,20.838,20.98,103762,0
+MET_F.US,D,20240119,000000,21.01,21.2,20.87,21.2,81917,0
+MET_F.US,D,20240122,000000,21.23,21.4294,21.19,21.41,60811,0
+MET_F.US,D,20240123,000000,21.4,21.41,21.25,21.34,62138,0
+MET_F.US,D,20240124,000000,21.5,21.5,21.3301,21.43,61039,0
+MET_F.US,D,20240125,000000,21.51,21.55,21.3601,21.47,84321,0
+MET_F.US,D,20240126,000000,21.41,21.495,21.34,21.445,118979,0
+MET_F.US,D,20240129,000000,21.51,21.58,21.37,21.58,50124,0
+MET_F.US,D,20240130,000000,21.61,21.63,21.42,21.532,52585,0
+MET_F.US,D,20240131,000000,21.53,21.64,21.4,21.51,58321,0
+MET_F.US,D,20240201,000000,21.56,21.83,21.32,21.83,98058,0
+MET_F.US,D,20240202,000000,21.7,21.72,21.42,21.71,43766,0
+MET_F.US,D,20240205,000000,21.63,21.71,21.4404,21.5,119895,0
+MET_F.US,D,20240206,000000,21.51,21.79,21.4737,21.73,163652,0
+MET_F.US,D,20240207,000000,21.81,22.02,21.75,21.91,82332,0
+MET_F.US,D,20240208,000000,21.9,21.97,21.68,21.76,156360,0
+MET_F.US,D,20240209,000000,21.8,21.93,21.78,21.93,72717,0
+MET_F.US,D,20240212,000000,21.94,22.04,21.8517,21.9566,59543,0
+MET_F.US,D,20240213,000000,21.74,21.83,21.48,21.6001,33557,0
+MET_F.US,D,20240214,000000,21.68,21.798,21.56,21.58,54413,0
+MET_F.US,D,20240215,000000,21.65,21.81,21.582,21.75,46015,0
+MET_F.US,D,20240216,000000,21.58,21.7046,21.53,21.625,87144,0
+MET_F.US,D,20240220,000000,21.65,21.7705,21.62,21.74,48838,0
+MET_F.US,D,20240221,000000,21.75,21.84,21.62,21.62,40138,0
+MET_F.US,D,20240222,000000,21.7,21.8445,21.64,21.7,45283,0
+MET_F.US,D,20240223,000000,21.76,21.9,21.715,21.88,95196,0
+MET_F.US,D,20240226,000000,21.89,21.9543,21.77,21.93,47081,0
+MET_F.US,D,20240227,000000,21.91,21.96,21.74,21.87,55025,0
+MET_F.US,D,20240228,000000,21.64,21.6699,21.36,21.5,60296,0
+MET_F.US,D,20240229,000000,21.62,21.68,21.51,21.64,171734,0
+MET_F.US,D,20240301,000000,21.64,21.66,21.53,21.63,76978,0
+MET_F.US,D,20240304,000000,21.61,21.71,21.43,21.48,71319,0
+MET_F.US,D,20240305,000000,21.54,21.5759,21.37,21.52,89255,0
+MET_F.US,D,20240306,000000,21.55,21.61,21.4,21.48,644439,0
+MET_F.US,D,20240307,000000,21.48,21.68,21.48,21.53,210718,0
+MET_F.US,D,20240308,000000,21.6,21.71,21.52,21.55,120598,0
+MET_F.US,D,20240311,000000,21.6,21.625,21.44,21.45,85975,0
+MET_F.US,D,20240312,000000,21.41,21.4499,21.13,21.33,137964,0
+MET_F.US,D,20240313,000000,21.33,21.46,21.26,21.38,77192,0
+MET_F.US,D,20240314,000000,21.35,21.35,21.115,21.22,95991,0
+MET_F.US,D,20240315,000000,21.19,21.36,21,21.06,89662,0
+MET_F.US,D,20240318,000000,21.14,21.2099,21.0112,21.08,89418,0
+MET_F.US,D,20240319,000000,21.14,21.2278,21.05,21.19,94537,0
+MET_F.US,D,20240320,000000,21.21,21.26,21.07,21.26,86282,0
+MET_F.US,D,20240321,000000,21.34,21.41,21.13,21.14,221749,0
+MET_F.US,D,20240322,000000,21.19,21.24,21.07,21.19,187238,0
+MET_F.US,D,20240325,000000,21.11,21.2141,21.04,21.15,121829,0
+MET_F.US,D,20240326,000000,21.15,21.2531,21.0617,21.18,167655,0
+MET_F.US,D,20240327,000000,21.22,21.37,21.1701,21.32,160774,0
+MET_F.US,D,20240328,000000,21.4,21.48,21.24,21.3,248594,0
+MET_F.US,D,20240401,000000,21.29,21.37,21.04,21.3,105306,0
+MET_F.US,D,20240402,000000,21.12,21.26,21.03,21.2,72938,0
+MET_F.US,D,20240403,000000,21.12,21.33,21.04,21.24,218354,0
+MET_F.US,D,20240404,000000,21.29,21.5,21.29,21.44,105724,0
+MET_F.US,D,20240405,000000,21.36,21.47,21.32,21.36,84189,0
+MET_F.US,D,20240408,000000,21.36,21.36,21.19,21.34,45779,0
+MET_F.US,D,20240409,000000,21.37,21.42,21.2588,21.345,42634,0
+MET_F.US,D,20240410,000000,21.2,21.2,20.69,20.9,87687,0
+MET_F.US,D,20240411,000000,21,21,20.54,20.77,92960,0
+MET_F.US,D,20240412,000000,20.77,20.79,20.5601,20.67,48072,0
+MET_F.US,D,20240415,000000,20.67,20.67,20.05,20.12,85002,0
+MET_F.US,D,20240416,000000,20.05,20.2399,19.89,20.2,71800,0
+MET_F.US,D,20240417,000000,20.3,20.4325,20.2712,20.36,138038,0
+MET_F.US,D,20240418,000000,20.39,20.4,20.1601,20.31,105711,0
+MET_F.US,D,20240419,000000,20.34,20.55,20.325,20.48,186301,0
+MET_F.US,D,20240422,000000,20.49,20.69,20.44,20.68,82438,0
+MET_F.US,D,20240423,000000,20.69,21.02,20.69,21.01,69414,0
+MET_F.US,D,20240424,000000,20.95,21.1223,20.85,21.03,148036,0
+MET_F.US,D,20240425,000000,20.82,20.95,20.63,20.83,46803,0
+MET_F.US,D,20240426,000000,20.96,21.0169,20.68,20.69,181350,0
+MET_F.US,D,20240429,000000,20.8,20.8,20.64,20.79,59172,0
+MET_F.US,D,20240430,000000,20.75,20.7637,20.41,20.42,122364,0
+MET_F.US,D,20240501,000000,20.5,20.72,20.42,20.68,58798,0
+MET_F.US,D,20240502,000000,20.68,20.82,20.5058,20.73,42965,0
+MET_F.US,D,20240503,000000,20.95,21.03,20.79,20.97,50591,0
+MET_F.US,D,20240506,000000,21.08,21.1888,20.9325,21.14,34247,0
+MET_F.US,D,20240507,000000,21.23,21.26,20.92,20.98,40511,0
+MET_F.US,D,20240508,000000,20.95,21,20.65,20.84,57496,0
+MET_F.US,D,20240509,000000,20.8,20.84,20.66,20.76,49403,0
+MET_F.US,D,20240510,000000,20.79,20.81,20.64,20.7,53273,0
+MET_F.US,D,20240513,000000,20.74,20.8399,20.62,20.67,45793,0
+MET_F.US,D,20240514,000000,20.68,20.735,20.5,20.58,68018,0
+MET_F.US,D,20240515,000000,20.71,20.86,20.71,20.78,64049,0
+MET_F.US,D,20240516,000000,20.77,20.82,20.62,20.69,63944,0
+MET_F.US,D,20240517,000000,20.62,20.6779,20.56,20.67,78674,0
+MET_F.US,D,20240520,000000,20.64,20.6928,20.57,20.66,63960,0
+MET_F.US,D,20240521,000000,20.72,20.775,20.58,20.61,51276,0
+MET_F.US,D,20240522,000000,20.61,20.73,20.53,20.64,159667,0
+MET_F.US,D,20240523,000000,20.71,20.71,20.21,20.28,146404,0
+MET_F.US,D,20240524,000000,20.31,20.4861,20.2732,20.45,62399,0
+MET_F.US,D,20240528,000000,20.55,20.58,20.29,20.37,57899,0
+MET_F.US,D,20240529,000000,20.29,20.3094,20.12,20.24,69407,0
+MET_F.US,D,20240530,000000,20.28,20.53,20.21,20.53,115330,0
+MET_F.US,D,20240531,000000,20.32,20.41,20.16,20.41,199616,0
+MET_F.US,D,20240603,000000,20.41,20.47,20.3201,20.43,116006,0
+MET_F.US,D,20240604,000000,20.46,20.64,20.4382,20.62,127859,0
+MET_F.US,D,20240605,000000,20.62,20.65,20.43,20.49,67015,0
+MET_F.US,D,20240606,000000,20.52,20.59,20.485,20.59,49326,0
+MET_F.US,D,20240607,000000,20.45,20.51,20.39,20.49,23406,0
+MET_F.US,D,20240610,000000,20.49,20.49,20.23,20.35,40036,0
+MET_F.US,D,20240611,000000,20.35,20.36,20.09,20.36,68715,0
+MET_F.US,D,20240612,000000,20.52,20.79,20.52,20.58,109261,0
+MET_F.US,D,20240613,000000,20.74,20.74,20.51,20.66,63792,0
+MET_F.US,D,20240614,000000,20.59,20.66,20.515,20.59,38942,0
+MET_F.US,D,20240617,000000,20.59,20.64,20.43,20.55,61208,0
+MET_F.US,D,20240618,000000,20.49,20.76,20.49,20.74,68211,0
+MET_F.US,D,20240620,000000,20.68,20.77,20.67,20.72,59613,0
+MET_F.US,D,20240621,000000,20.72,20.79,20.5937,20.72,36383,0
+MET_F.US,D,20240624,000000,20.72,20.81,20.66,20.74,42242,0
+MET_F.US,D,20240625,000000,20.75,20.79,20.6514,20.79,63771,0
+MET_F.US,D,20240626,000000,20.74,20.81,20.64,20.74,56441,0
+MET_F.US,D,20240627,000000,20.76,20.8,20.54,20.68,60830,0
+MET_F.US,D,20240628,000000,20.63,20.67,20.28,20.33,134934,0
+MET_F.US,D,20240701,000000,20.32,20.4699,20.165,20.27,98583,0
+MET_F.US,D,20240702,000000,20.3,20.43,20.298,20.42,51487,0
+MET_F.US,D,20240703,000000,20.45,20.63,20.44,20.59,59381,0
+MET_F.US,D,20240705,000000,20.62,20.66,20.51,20.58,42123,0
+MET_F.US,D,20240708,000000,20.58,20.66,20.49,20.55,42973,0
+MET_F.US,D,20240709,000000,20.55,20.55,20.41,20.41,43568,0
+MET_F.US,D,20240710,000000,20.49,20.58,20.3925,20.49,75950,0
+MET_F.US,D,20240711,000000,20.64,20.89,20.64,20.89,57544,0
+MET_F.US,D,20240712,000000,20.89,21.09,20.89,21,45783,0
+MET_F.US,D,20240715,000000,21,21.02,20.9001,20.99,54695,0
+MET_F.US,D,20240716,000000,21.02,21.06,20.9305,21.01,31515,0
+MET_F.US,D,20240717,000000,20.94,20.98,20.85,20.92,47494,0
+MET_F.US,D,20240718,000000,20.88,20.985,20.8,20.88,44840,0
+MET_F.US,D,20240719,000000,20.8,20.92,20.74,20.82,150334,0
+MET_F.US,D,20240722,000000,20.9,20.98,20.8524,20.89,53357,0
+MET_F.US,D,20240723,000000,20.89,20.9099,20.67,20.74,57654,0
+MET_F.US,D,20240724,000000,20.74,20.74,20.39,20.41,59544,0
+MET_F.US,D,20240725,000000,20.5,20.7,20.42,20.52,68669,0
+MET_F.US,D,20240726,000000,20.61,20.6593,20.49,20.58,46392,0
+MET_F.US,D,20240729,000000,20.68,20.68,20.42,20.56,48640,0
+MET_F.US,D,20240730,000000,20.56,20.6,20.47,20.58,52126,0
+MET_F.US,D,20240731,000000,20.64,20.6791,20.41,20.55,184670,0
+MET_F.US,D,20240801,000000,20.63,20.92,20.6,20.9,79173,0
+MET_F.US,D,20240802,000000,20.82,21.03,20.72,21.03,85036,0
+MET_F.US,D,20240805,000000,20.68,20.7925,20.51,20.74,48807,0
+MET_F.US,D,20240806,000000,20.76,21,20.6934,20.96,158770,0
+MET_F.US,D,20240807,000000,21.05,21.13,20.95,21.06,77606,0
+MET_F.US,D,20240808,000000,21.07,21.22,20.9501,21.22,60669,0
+MET_F.US,D,20240809,000000,21.24,21.24,21.0421,21.13,41043,0
+MET_F.US,D,20240812,000000,21.13,21.13,20.97,21,46377,0
+MET_F.US,D,20240813,000000,21.1,21.18,21.04,21.15,211871,0
+MET_F.US,D,20240814,000000,21.21,21.39,21.15,21.38,67769,0
+MET_F.US,D,20240815,000000,21.3,21.33,21.16,21.31,49551,0
+MET_F.US,D,20240816,000000,21.35,21.48,21.29,21.36,47094,0
+MET_F.US,D,20240819,000000,21.38,21.58,21.38,21.4752,40418,0
+MET_F.US,D,20240820,000000,21.55,21.59,21.481,21.57,52936,0
+MET_F.US,D,20240821,000000,21.65,21.76,21.63,21.75,52282,0
+MET_F.US,D,20240822,000000,21.79,21.79,21.64,21.71,96927,0
+MET_F.US,D,20240823,000000,21.8,21.99,21.7209,21.99,82807,0
+MET_F.US,D,20240826,000000,22.04,22.07,21.91,22.04,74331,0
+MET_F.US,D,20240827,000000,22,22.13,22,22.055,55048,0
+MET_F.US,D,20240828,000000,22.09,22.17,22.07,22.08,55137,0
+MET_F.US,D,20240829,000000,22.15,22.22,22.12,22.18,74736,0
+MET_F.US,D,20240830,000000,22.04,22.04,21.59,21.71,121156,0
+MET_F.US,D,20240903,000000,21.77,21.81,21.7,21.7,37101,0
+MET_F.US,D,20240904,000000,21.79,21.99,21.7,21.84,97530,0
+MET_F.US,D,20240905,000000,21.95,22.05,21.91,22.05,64670,0
+MET_F.US,D,20240906,000000,22.07,22.16,21.88,21.94,58994,0
+MET_F.US,D,20240909,000000,21.94,22.25,21.94,22.23,48411,0
+MET_F.US,D,20240910,000000,22.27,22.3,22.12,22.22,64946,0
+MET_F.US,D,20240911,000000,22.28,22.29,22.13,22.23,45626,0
+MET_F.US,D,20240912,000000,22.29,22.36,22.22,22.3199,55881,0
+MET_F.US,D,20240913,000000,22.44,22.5,22.3501,22.48,57848,0
+MET_F.US,D,20240916,000000,22.55,22.69,22.37,22.69,57867,0
+MET_F.US,D,20240917,000000,22.76,22.87,22.62,22.84,56007,0
+MET_F.US,D,20240918,000000,22.84,22.963,22.71,22.85,55272,0
+MET_F.US,D,20240919,000000,22.99,23.08,22.8975,22.96,87443,0
+MET_F.US,D,20240920,000000,22.96,23.0594,22.86,22.91,47938,0
+MET_F.US,D,20240923,000000,22.92,23.05,22.81,23,74739,0
+MET_F.US,D,20240924,000000,22.95,23.0688,22.9,23.0688,56071,0
+MET_F.US,D,20240925,000000,23.08,23.15,23.01,23.1,45060,0
+MET_F.US,D,20240926,000000,23.18,23.208,22.97,23.06,55968,0
+MET_F.US,D,20240927,000000,23.11,23.15,23.01,23.05,116339,0
+MET_F.US,D,20240930,000000,23.05,23.05,22.5,22.69,340643,0
+MET_F.US,D,20241001,000000,22.8,22.91,22.5773,22.86,73327,0
+MET_F.US,D,20241002,000000,22.85,22.91,22.745,22.91,64074,0
+MET_F.US,D,20241003,000000,22.84,22.9099,22.79,22.8,46275,0
+MET_F.US,D,20241004,000000,22.72,22.85,22.54,22.54,58539,0
+MET_F.US,D,20241007,000000,22.5,22.5039,22.3,22.38,70620,0
+MET_F.US,D,20241008,000000,22.38,22.62,22.356,22.6097,46316,0
+MET_F.US,D,20241009,000000,22.58,22.73,22.51,22.6,41796,0
+MET_F.US,D,20241010,000000,22.58,22.66,22.45,22.52,49335,0
+MET_F.US,D,20241011,000000,22.46,22.77,22.33,22.77,54640,0
+MET_F.US,D,20241014,000000,22.74,22.9,22.6801,22.88,40646,0
+MET_F.US,D,20241015,000000,22.95,23.14,22.8322,22.97,55562,0
+MET_F.US,D,20241016,000000,23.01,23.21,23,23.15,64083,0
+MET_F.US,D,20241017,000000,23.12,23.153,22.96,23.06,111865,0
+MET_F.US,D,20241018,000000,23.12,23.14,22.87,22.95,56141,0
+MET_F.US,D,20241021,000000,22.88,22.8869,22.43,22.65,51640,0
+MET_F.US,D,20241022,000000,22.66,22.74,22.4001,22.7,59101,0
+MET_F.US,D,20241023,000000,22.57,22.6299,22.43,22.43,82250,0
+MET_F.US,D,20241024,000000,22.46,22.58,22.31,22.37,67380,0
+MET_F.US,D,20241025,000000,22.43,22.5318,22.31,22.32,43910,0
+MET_F.US,D,20241028,000000,22.43,22.43,22.19,22.23,67178,0
+MET_F.US,D,20241029,000000,22.11,22.21,22,22.13,40369,0
+MET_F.US,D,20241030,000000,22.24,22.36,22.08,22.11,55087,0
+MET_F.US,D,20241031,000000,21.89,22.18,21.89,21.92,167563,0
+MET_F.US,D,20241101,000000,22,22.07,21.68,21.79,59649,0
+MET_F.US,D,20241104,000000,21.91,22.36,21.82,22.3,291706,0
+MET_F.US,D,20241105,000000,22.34,22.69,22.32,22.55,69375,0
+MET_F.US,D,20241106,000000,22.31,22.4,21.96,21.96,241281,0
+MET_F.US,D,20241107,000000,21.97,22.09,21.86,21.96,200646,0
+MET_F.US,D,20241108,000000,22.04,22.2291,22.04,22.2,78210,0
+MET_F.US,D,20241111,000000,22.0801,22.21,21.8932,21.93,50439,0
+MET_F.US,D,20241112,000000,21.9498,22.01,21.58,21.58,68436,0
+MET_F.US,D,20241113,000000,21.665,21.7,21.38,21.51,94073,0
+MET_F.US,D,20241114,000000,21.5627,21.6999,21.33,21.39,83533,0
+MET_F.US,D,20241115,000000,21.36,21.5099,21.35,21.5,79770,0
+MET_F.US,D,20241118,000000,21.44,21.5838,21.38,21.38,55208,0
+MET_F.US,D,20241119,000000,21.48,21.52,21.17,21.2,38077,0
+MET_F.US,D,20241120,000000,21.13,21.18,20.96,21.04,39858,0
+MET_F.US,D,20241121,000000,21.09,21.2658,21.06,21.17,52291,0
+MET_F.US,D,20241122,000000,21.27,21.34,21.1929,21.29,51715,0
+MET_F.US,D,20241125,000000,21.57,21.67,21.32,21.33,117422,0
+MET_F.US,D,20241126,000000,21.34,21.35,21.11,21.11,56136,0
+MET_F.US,D,20241127,000000,21.2199,21.2199,21.06,21.07,58114,0
+MET_F.US,D,20241129,000000,20.86,21.04,20.78,21.04,108981,0
+MET_F.US,D,20241202,000000,20.9653,21.05,20.73,20.84,73175,0
+MET_F.US,D,20241203,000000,20.8,20.84,20.52,20.52,169976,0
+MET_F.US,D,20241204,000000,20.55,20.72,20.5,20.65,109396,0
+MET_F.US,D,20241205,000000,20.635,20.84,20.57,20.82,90221,0
+MET_F.US,D,20241206,000000,20.89,20.9,20.68,20.68,77152,0
+MET_F.US,D,20241209,000000,20.69,20.78,20.56,20.6,102289,0
+MET_F.US,D,20241210,000000,20.59,21.09,20.51,21.01,332935,0
+MET_F.US,D,20241211,000000,21.06,21.19,20.86,20.98,181743,0
+MET_F.US,D,20241212,000000,21.01,21.01,20.8,20.9,90413,0
+MET_F.US,D,20241213,000000,20.95,20.95,20.6,20.6,115674,0
+MET_F.US,D,20241216,000000,20.75,20.75,20.39,20.57,177573,0
+MET_F.US,D,20241217,000000,20.58,20.68,20.4485,20.68,190526,0
+MET_F.US,D,20241218,000000,20.67,20.85,20.4743,20.51,186982,0
+MET_F.US,D,20241219,000000,20.44,20.47,20.13,20.34,231366,0
+MET_F.US,D,20241220,000000,20.4,20.54,20.28,20.36,79733,0
+MET_F.US,D,20241223,000000,20.4019,20.4799,20.13,20.17,81704,0
+MET_F.US,D,20241224,000000,20.1,20.2657,20.0709,20.24,80134,0
+MET_F.US,D,20241226,000000,20.13,20.28,20.059,20.15,177101,0
+MET_F.US,D,20241227,000000,20.1486,20.15,19.84,19.87,153354,0
+MET_F.US,D,20241230,000000,19.8,20.46,19.8,20.42,414951,0
+MET_F.US,D,20241231,000000,20.41,20.66,20.205,20.66,655442,0
+MET_F.US,D,20250102,000000,20.51,21.03,20.51,21,45254,0
+MET_F.US,D,20250103,000000,21.04,21.32,21.04,21.26,89778,0
+MET_F.US,D,20250106,000000,21.295,21.35,21.04,21.16,77369,0
+MET_F.US,D,20250107,000000,21.155,21.19,20.64,20.7401,127178,0
+MET_F.US,D,20250108,000000,20.68,20.75,20.5601,20.63,80025,0
+MET_F.US,D,20250110,000000,20.36,20.4699,20.12,20.29,130985,0
+MET_F.US,D,20250113,000000,20.2,20.22,19.9,19.96,172106,0
+MET_F.US,D,20250114,000000,20.1,20.14,19.96,20.07,54362,0
+MET_F.US,D,20250115,000000,20.2016,20.67,20.2016,20.49,90765,0
+MET_F.US,D,20250116,000000,20.55,21.05,20.43,20.58,175661,0
+MET_F.US,D,20250117,000000,20.765,20.92,20.5,20.65,101990,0
+MET_F.US,D,20250121,000000,20.6601,21.14,20.6601,21.14,158649,0
+MET_F.US,D,20250122,000000,21.14,21.22,21.0001,21.15,140627,0
+MET_F.US,D,20250123,000000,21.0264,21.15,20.91,21.07,108560,0
+MET_F.US,D,20250124,000000,21.0301,21.2899,21.03,21.18,58462,0
+MET_F.US,D,20250127,000000,21.25,21.6,21.174,21.47,116836,0
+MET_F.US,D,20250128,000000,21.56,21.61,21.3306,21.4,100423,0
+MET_F.US,D,20250129,000000,21.38,21.44,21.18,21.24,83951,0
+MET_F.US,D,20250130,000000,21.3,21.43,21.18,21.21,111373,0
+MET_F.US,D,20250131,000000,21.34,21.47,20.98,20.98,348492,0
+MET_F.US,D,20250203,000000,21.16,21.16,20.7501,20.82,63535,0
+MET_F.US,D,20250204,000000,20.7783,20.98,20.7338,20.87,44708,0
+MET_F.US,D,20250205,000000,21.03,21.17,21,21.15,59686,0
+MET_F.US,D,20250206,000000,21.0201,21.1795,21,21.03,49065,0
+MET_F.US,D,20250207,000000,21.015,21.06,20.88,20.93,84761,0
+MET_F.US,D,20250210,000000,20.9449,21.09,20.94,20.98,82406,0
+MET_F.US,D,20250211,000000,20.95,21.08,20.94,20.96,121814,0
+MET_F.US,D,20250212,000000,20.82,20.82,20.53,20.7194,47444,0
+MET_F.US,D,20250213,000000,20.855,21.06,20.73,21.04,55718,0
+MET_F.US,D,20250214,000000,21.06,21.32,21.01,21.22,86698,0
+MET_F.US,D,20250218,000000,21.19,21.26,21.04,21.12,40905,0
+MET_F.US,D,20250219,000000,20.7,21.11,20.7,20.98,76328,0
+MET_F.US,D,20250220,000000,21.01,21.0927,20.9,20.99,51832,0
+MET_F.US,D,20250221,000000,21.0557,21.0557,20.93,21.05,60124,0
+MET_F.US,D,20250224,000000,21.05,21.13,20.98,21.05,48344,0
+MET_F.US,D,20250225,000000,21.13,21.31,21.1101,21.24,52613,0
+MET_F.US,D,20250226,000000,21.285,21.2994,21.11,21.14,108071,0
+MET_F.US,D,20250227,000000,21.1688,21.2204,21.07,21.07,61580,0
+MET_F.US,D,20250228,000000,20.8508,20.89,20.72,20.79,62027,0
+MET_F.US,D,20250303,000000,20.7704,20.88,20.74,20.785,95150,0
+MET_F.US,D,20250304,000000,20.74,20.75,20.45,20.58,73636,0
+MET_F.US,D,20250305,000000,20.59,20.6599,20.47,20.48,30156,0
+MET_F.US,D,20250306,000000,20.53,20.54,20.3516,20.41,51317,0
+MET_F.US,D,20250307,000000,20.4222,20.52,20.14,20.15,58018,0
+MET_F.US,D,20250310,000000,20.12,20.2,20,20,65647,0
+MET_F.US,D,20250311,000000,19.9672,20.26,19.87,20.22,209040,0
+MET_F.US,D,20250312,000000,20.26,20.53,20.06,20.48,196047,0
+MET_F.US,D,20250313,000000,20.41,20.51,20.39,20.46,87120,0
+MET_F.US,D,20250314,000000,20.4939,20.58,20.43,20.57,84140,0
+MET_F.US,D,20250317,000000,20.6185,20.78,20.5809,20.75,88404,0
+MET_F.US,D,20250318,000000,20.71,20.73,20.57,20.64,113888,0
+MET_F.US,D,20250319,000000,20.62,20.72,20.55,20.6,247344,0
+MET_F.US,D,20250320,000000,20.635,20.679,20.51,20.55,78902,0
+MET_F.US,D,20250321,000000,20.5149,20.5986,20.46,20.54,44556,0
+MET_F.US,D,20250324,000000,20.56,20.62,20.41,20.41,72023,0
+MET_F.US,D,20250325,000000,20.4575,20.5,20.36,20.41,54008,0
+MET_F.US,D,20250326,000000,20.39,20.42,20.1,20.1,95805,0
+MET_F.US,D,20250327,000000,20.165,20.23,19.97,20.12,115789,0
+MET_F.US,D,20250328,000000,20.195,20.26,19.88,19.92,116372,0
+MET_F.US,D,20250331,000000,19.93,19.93,19.71,19.8,459813,0
+MET_F.US,D,20250401,000000,19.84,19.88,19.68,19.82,211813,0
+MET_F.US,D,20250402,000000,19.8,20.02,19.7664,19.89,99729,0
+MET_F.US,D,20250403,000000,19.67,19.76,19.55,19.65,103976,0
+MET_F.US,D,20250404,000000,19.54,19.74,19.25,19.62,116700,0
+MET_F.US,D,20250407,000000,19,19.8803,19,19.36,146149,0
+MET_F.US,D,20250408,000000,19.48,19.6,19.27,19.37,159275,0
+MET_F.US,D,20250409,000000,19.03,19.85,19.03,19.77,116606,0
+MET_F.US,D,20250410,000000,19.57,19.72,19.29,19.34,72763,0
+MET_F.US,D,20250411,000000,19.35,19.35,19.05,19.22,127857,0
+MET_F.US,D,20250414,000000,19.1,19.4,19.1,19.38,72882,0
+MET_F.US,D,20250415,000000,19.43,19.5099,19.31,19.5,76483,0
+MET_F.US,D,20250416,000000,19.4119,19.73,19.4119,19.69,144487,0
+MET_F.US,D,20250417,000000,19.75,19.82,19.61,19.65,91297,0
+MET_F.US,D,20250421,000000,19.655,19.7499,19.44,19.48,74040,0
+MET_F.US,D,20250422,000000,19.53,19.75,19.53,19.6142,56403,0
+MET_F.US,D,20250423,000000,20.04,20.04,19.69,19.7493,45536,0
+MET_F.US,D,20250424,000000,19.93,19.93,19.7658,19.84,47484,0
+MET_F.US,D,20250425,000000,19.8623,19.93,19.706,19.83,47022,0
+MET_F.US,D,20250428,000000,19.7634,19.93,19.7634,19.88,51685,0
+MET_F.US,D,20250429,000000,19.8639,19.95,19.79,19.81,201453,0
+MET_F.US,D,20250430,000000,19.73,19.75,19.52,19.58,265393,0
+MET_F.US,D,20250501,000000,19.735,19.735,19.42,19.45,64200,0
+MET_F.US,D,20250502,000000,19.6061,19.69,19.47,19.47,76426,0
+MET_F.US,D,20250505,000000,19.38,19.64,19.2761,19.31,80760,0
+MET_F.US,D,20250506,000000,19.2702,19.49,19.27,19.47,40003,0
+MET_F.US,D,20250507,000000,19.5999,19.64,19.4643,19.6199,66015,0
+MET_F.US,D,20250508,000000,19.615,19.74,19.56,19.56,38893,0
+MET_F.US,D,20250509,000000,19.62,19.66,19.51,19.607,48930,0
+MET_F.US,D,20250512,000000,19.82,19.82,19.6,19.62,79344,0
+MET_F.US,D,20250513,000000,19.64,19.68,19.53,19.5941,67400,0
+MET_F.US,D,20250514,000000,19.55,19.6599,19.43,19.43,80769,0
+MET_F.US,D,20250515,000000,19.505,19.63,19.41,19.54,76295,0
+MET_F.US,D,20250516,000000,19.6062,19.66,19.37,19.56,121770,0
+MET_F.US,D,20250519,000000,19.4386,19.73,19.4,19.71,53313,0
+MET_F.US,D,20250520,000000,19.7,19.93,19.65,19.7401,68323,0
+MET_F.US,D,20250521,000000,19.7,19.73,19.32,19.35,83487,0
+MET_F.US,D,20250522,000000,19.5,19.52,19.33,19.38,42869,0
+MET_F.US,D,20250523,000000,19.395,19.48,19.26,19.39,116194,0
+MET_F.US,D,20250527,000000,19.51,19.65,19.485,19.65,122394,0
+MET_F.US,D,20250528,000000,19.58,19.67,19.5,19.55,77428,0
+MET_F.US,D,20250529,000000,19.67,19.67,19.53,19.62,67329,0
+MET_F.US,D,20250530,000000,19.2191,19.51,19.2191,19.4,246679,0
+MET_F.US,D,20250602,000000,19.4546,19.4546,19.2,19.36,87616,0
+MET_F.US,D,20250603,000000,19.44,19.5189,19.28,19.4,94497,0
+MET_F.US,D,20250604,000000,19.48,19.66,19.42,19.63,603036,0
+MET_F.US,D,20250605,000000,19.6688,19.77,19.5917,19.66,74872,0
+MET_F.US,D,20250606,000000,19.7,19.74,19.52,19.545,47820,0
+MET_F.US,D,20250609,000000,19.565,19.69,19.53,19.67,63118,0
+MET_F.US,D,20250610,000000,19.6825,19.74,19.6301,19.68,71690,0
+MET_F.US,D,20250611,000000,19.78,19.8,19.63,19.63,111551,0
+MET_F.US,D,20250612,000000,19.8397,19.8397,19.52,19.6,74954,0
+MET_F.US,D,20250613,000000,19.508,19.5986,19.29,19.33,139663,0
+MET_F.US,D,20250616,000000,19.4267,19.45,19.14,19.23,207005,0
+MET_F.US,D,20250617,000000,19.235,19.32,19.11,19.2,107311,0
+MET_F.US,D,20250618,000000,19.18,19.34,19.17,19.3,108493,0
+MET_F.US,D,20250620,000000,19.295,19.43,19.2401,19.35,73255,0
+MET_F.US,D,20250623,000000,19.3853,19.4928,19.36,19.44,63298,0
+MET_F.US,D,20250624,000000,19.3967,19.63,19.3967,19.59,94778,0
+MET_F.US,D,20250625,000000,19.6383,19.64,19.48,19.64,89503,0
+MET_F.US,D,20250626,000000,19.66,19.76,19.5,19.67,433591,0
+MET_F.US,D,20250627,000000,19.62,19.7,19.49,19.6,145120,0
+MET_F.US,D,20250630,000000,19.57,19.66,19.47,19.49,344878,0
+MET_F.US,D,20250701,000000,19.5203,19.71,19.505,19.62,116285,0
+MET_F.US,D,20250702,000000,19.6258,19.86,19.6,19.86,65809,0
+MET_F.US,D,20250703,000000,19.83,19.9798,19.83,19.92,30365,0
+MET_F.US,D,20250707,000000,19.92,19.92,19.8,19.84,81067,0
+MET_F.US,D,20250708,000000,19.85,19.8945,19.7411,19.89,104514,0
+MET_F.US,D,20250709,000000,19.92,20.06,19.868,19.97,99781,0
+MET_F.US,D,20250710,000000,19.9984,20.11,19.98,20.04,77102,0
+MET_F.US,D,20250711,000000,20.04,20.08,19.88,20,64404,0
+MET_F.US,D,20250714,000000,20.013,20.013,19.8,19.97,305442,0
+MET_F.US,D,20250715,000000,19.97,19.977,19.82,19.85,131992,0
+MET_F.US,D,20250716,000000,19.7787,19.9899,19.675,19.85,127258,0
+MET_F.US,D,20250717,000000,19.89,19.98,19.85,19.95,299181,0
+MET_F.US,D,20250718,000000,19.8757,20.01,19.8,19.98,241500,0
+MET_F.US,D,20250721,000000,19.9606,20.18,19.9,20.11,68424,0
+MET_F.US,D,20250722,000000,20.089,20.12,19.9553,20.09,96052,0
+MET_F.US,D,20250723,000000,20,20.09,19.96,20.03,39862,0
+MET_F.US,D,20250724,000000,19.975,20.03,19.93,19.98,60370,0
+MET_F.US,D,20250725,000000,19.99,20.07,19.92,20.02,86089,0
+MET_F.US,D,20250728,000000,19.975,20.045,19.92,19.98,55728,0
+MET_F.US,D,20250729,000000,20.0088,20.1357,19.98,20.08,43754,0
+MET_F.US,D,20250730,000000,20.09,20.17,19.98,20.14,52553,0
+MET_F.US,D,20250731,000000,20.13,20.28,19.99,20.25,158362,0
+MET_F.US,D,20250801,000000,20.22,20.22,20.123,20.19,40202,0
+MET_F.US,D,20250804,000000,20.215,20.32,20.15,20.27,67682,0
+MET_F.US,D,20250805,000000,20.2379,20.33,20.1806,20.31,52803,0
+MET_F.US,D,20250806,000000,20.32,20.35,20.1,20.2,123988,0
+MET_F.US,D,20250807,000000,20.215,20.2799,20.07,20.15,75824,0
+MET_F.US,D,20250808,000000,20.13,20.19,20.07,20.12,63568,0
+MET_F.US,D,20250811,000000,20.135,20.2,20.0984,20.2,41829,0
+MET_F.US,D,20250812,000000,20.23,20.2799,20.14,20.23,43638,0
+MET_F.US,D,20250813,000000,20.265,20.409,20.26,20.36,62016,0
+MET_F.US,D,20250814,000000,20.32,20.37,20.17,20.27,52873,0
+MET_F.US,D,20250815,000000,20.3,20.36,20.22,20.22,60467,0
+MET_F.US,D,20250818,000000,20.2993,20.38,20.25,20.37,79739,0
+MET_F.US,D,20250819,000000,20.44,20.5399,20.33,20.52,62243,0
+MET_F.US,D,20250820,000000,20.395,20.54,20.395,20.51,39863,0
+MET_F.US,D,20250821,000000,20.4884,20.54,20.3,20.44,186213,0
+MET_F.US,D,20250822,000000,20.45,20.68,20.4,20.6367,56263,0
+MET_F.US,D,20250825,000000,20.595,20.95,20.58,20.66,53698,0
+MET_F.US,D,20250826,000000,20.6,20.66,20.5,20.61,53026,0
+MET_F.US,D,20250827,000000,20.5906,20.65,20.54,20.62,44589,0
+MET_F.US,D,20250828,000000,20.66,20.7,20.58,20.65,449806,0
+MET_F.US,D,20250829,000000,20.31,20.36,20.26,20.34,197618,0
+MET_F.US,D,20250902,000000,20.25,20.3293,20.2,20.28,54403,0
+MET_F.US,D,20250903,000000,20.3352,20.3999,20.2401,20.35,42253,0
+MET_F.US,D,20250904,000000,20.4188,20.46,20.3224,20.45,52918,0
+MET_F.US,D,20250905,000000,20.6124,20.79,20.511,20.79,42626,0
+MET_F.US,D,20250908,000000,20.75,20.9788,20.75,20.92,52851,0
+MET_F.US,D,20250909,000000,20.8882,20.98,20.8063,20.93,79052,0
+MET_F.US,D,20250910,000000,20.99,21.08,20.91,21.03,184139,0
+MET_F.US,D,20250911,000000,21.015,21.3299,21.015,21.24,61581,0
+MET_F.US,D,20250912,000000,21.253,21.3,21.13,21.27,51738,0
+MET_F.US,D,20250915,000000,21.3069,21.4399,21.3069,21.38,74295,0
+MET_F.US,D,20250916,000000,21.3,21.38,21.15,21.3799,78103,0
+MET_F.US,D,20250917,000000,21.39,21.4,21.22,21.255,74247,0
+MET_F.US,D,20250918,000000,21.2,21.2,21.03,21.17,76281,0
+MET_F.US,D,20250919,000000,21.14,21.19,21.06,21.1745,29488,0
+MET_F.US,D,20250922,000000,21.17,21.24,21.122,21.19,51719,0
+MET_F.US,D,20250923,000000,21.19,21.31,21.0958,21.17,53551,0
+MET_F.US,D,20250924,000000,21.1302,21.24,21.08,21.11,50530,0
+MET_F.US,D,20250925,000000,21.11,21.17,20.93,21.02,85520,0
+MET_F.US,D,20250926,000000,20.93,21.0999,20.8741,21.04,109302,0
+MET_F.US,D,20250929,000000,20.96,21.03,20.86,21.01,42010,0
+MET_F.US,D,20250930,000000,20.97,21.01,20.8,20.86,142026,0
+MET_F.US,D,20251001,000000,20.881,21.12,20.78,21.12,54151,0
+MET_F.US,D,20251002,000000,21.085,21.1589,20.93,21.1126,54955,0
+MET_F.US,D,20251003,000000,21.01,21.15,20.99,21.04,61113,0
+MET_F.US,D,20251006,000000,21.0218,21.0541,20.89,21,39643,0
+MET_F.US,D,20251007,000000,21,21,20.86,20.98,39910,0
+MET_F.US,D,20251008,000000,20.96,21.007,20.87,20.91,46343,0
+MET_F.US,D,20251009,000000,20.8979,20.91,20.72,20.79,68352,0
+MET_F.US,D,20251010,000000,20.8851,20.9399,20.6,20.68,69967,0
+MET_F.US,D,20251013,000000,20.75,20.8,20.6218,20.75,37048,0
+MET_F.US,D,20251014,000000,20.725,20.83,20.67,20.81,81772,0
+MET_F.US,D,20251015,000000,20.96,21.09,20.9153,21.01,77600,0
+MET_F.US,D,20251016,000000,20.98,21.0598,20.83,20.94,98930,0
+MET_F.US,D,20251017,000000,20.905,21.04,20.83,20.92,172002,0
+MET_F.US,D,20251020,000000,20.9296,21.08,20.9296,21.02,34236,0
+MET_F.US,D,20251021,000000,21,21.11,20.98,21.03,64930,0
+MET_F.US,D,20251022,000000,21,21.0299,20.9,20.96,49763,0
+MET_F.US,D,20251023,000000,21.02,21.06,20.91,21.0036,51685,0
+MET_F.US,D,20251024,000000,21.03,21.13,20.95,20.96,50147,0
+MET_F.US,D,20251027,000000,20.96,21.09,20.95,21.03,402286,0
+MET_F.US,D,20251028,000000,21.09,21.09,20.92,21.02,59136,0
+MET_F.US,D,20251029,000000,21.03,21.0599,20.86,20.91,40507,0
+MET_F.US,D,20251030,000000,20.8846,20.8846,20.6412,20.81,100515,0
+MET_F.US,D,20251031,000000,20.78,20.84,20.68,20.72,91228,0
+MET_F.US,D,20251103,000000,20.786,20.83,20.56,20.61,49206,0
+MET_F.US,D,20251104,000000,20.57,20.63,20.45,20.45,74553,0
+MET_F.US,D,20251105,000000,20.5472,20.56,20.35,20.43,82323,0
+MET_F.US,D,20251106,000000,20.4526,20.74,20.16,20.68,201834,0
+MET_F.US,D,20251107,000000,20.56,20.6899,20.4577,20.64,99382,0
+MET_F.US,D,20251110,000000,20.7,20.72,20.565,20.7,55306,0
+MET_F.US,D,20251111,000000,20.61,20.73,20.61,20.66,60862,0
+MET_F.US,D,20251112,000000,20.69,20.73,20.5,20.5,67465,0
+MET_F.US,D,20251113,000000,20.425,20.52,20.2,20.2,46556,0
+MET_F.US,D,20251114,000000,20.2,20.28,20.12,20.19,64699,0
+MET_F.US,D,20251117,000000,20.22,20.25,19.82,19.88,200612,0
+MET_F.US,D,20251118,000000,19.85,19.91,19.73,19.8,81351,0
+MET_F.US,D,20251119,000000,19.74,19.77,19.66,19.75,117941,0
+MET_F.US,D,20251120,000000,19.85,19.85,19.53,19.57,364111,0
+MET_F.US,D,20251121,000000,19.64,19.75,19.51,19.7,65576,0
+MET_F.US,D,20251124,000000,19.75,19.94,19.6101,19.93,189722,0
+MET_F.US,D,20251125,000000,19.7959,20.06,19.7959,20.04,75503,0
+MET_F.US,D,20251126,000000,20.01,20.2,19.9501,20.14,71581,0
+MET_F.US,D,20251128,000000,19.8891,19.89,19.72,19.74,52587,0
+MET_F.US,D,20251201,000000,19.68,19.8,19.65,19.6801,110878,0
+MET_F.US,D,20251202,000000,19.7051,19.7295,19.56,19.68,122834,0
+MET_F.US,D,20251203,000000,19.74,19.74,19.58,19.65,112645,0
+MET_F.US,D,20251204,000000,19.71,19.71,19.5,19.58,119156,0
+MET_F.US,D,20251205,000000,19.53,19.63,19.5,19.54,170772,0
+MET_F.US,D,20251208,000000,19.54,19.58,19.4,19.45,104153,0
+MET_F.US,D,20251209,000000,19.45,19.56,19.43,19.56,154764,0
+MET_F.US,D,20251210,000000,19.46,19.76,19.45,19.72,130572,0
+MET_F.US,D,20251211,000000,19.6851,19.91,19.6301,19.83,80092,0
+MET_F.US,D,20251212,000000,19.7615,19.82,19.61,19.69,100556,0
+MET_F.US,D,20251215,000000,19.735,19.8199,19.56,19.64,216051,0
+MET_F.US,D,20251216,000000,19.7299,19.7299,19.56,19.62,128480,0
+MET_F.US,D,20251217,000000,19.58,19.58,19.45,19.55,230397,0
+MET_F.US,D,20251218,000000,19.677,19.72,19.55,19.72,162749,0
+MET_F.US,D,20251219,000000,19.6891,19.7399,19.64,19.67,107925,0
+MET_F.US,D,20251222,000000,19.28,19.72,19.28,19.63,152318,0
+MET_F.US,D,20251223,000000,19.69,19.69,19.6,19.66,196745,0
+MET_F.US,D,20251224,000000,19.6001,19.72,19.6,19.62,98088,0
+MET_F.US,D,20251226,000000,19.67,19.72,19.63,19.68,81165,0
+MET_F.US,D,20251229,000000,19.63,19.69,19.59,19.63,133842,0
+MET_F.US,D,20251230,000000,19.63,19.69,19.59,19.68,293469,0
+MET_F.US,D,20251231,000000,19.6308,19.75,19.61,19.73,454694,0
+MET_F.US,D,20260102,000000,19.8,20,19.79,20,287834,0
+MET_F.US,D,20260105,000000,20.05,20.13,19.9401,20.01,203702,0
+MET_F.US,D,20260106,000000,19.8901,19.9699,19.82,19.96,82898,0
+MET_F.US,D,20260107,000000,19.94,20.03,19.8703,19.96,51313,0
+MET_F.US,D,20260108,000000,19.94,19.97,19.86,19.89,66485,0
+MET_F.US,D,20260109,000000,19.9,19.97,19.79,19.86,89959,0
+MET_F.US,D,20260112,000000,19.82,19.9,19.7401,19.85,110224,0
+MET_F.US,D,20260113,000000,19.9,20.01,19.8101,19.92,70698,0
+MET_F.US,D,20260114,000000,19.93,19.98,19.8743,19.93,51957,0
+MET_F.US,D,20260115,000000,20.0499,20.08,19.96,20.01,255715,0
+MET_F.US,D,20260116,000000,20.05,20.14,19.99,20.07,83834,0
+MET_F.US,D,20260120,000000,19.95,19.97,19.7339,19.93,286499,0
+MET_F.US,D,20260121,000000,19.9599,20.21,19.93,20.19,67032,0
+MET_F.US,D,20260122,000000,20.135,20.31,20.13,20.28,60813,0
+MET_F.US,D,20260123,000000,20.29,20.4,20.2009,20.29,71448,0
+MET_F.US,D,20260126,000000,20.325,20.38,20.2,20.2,99002,0
+MET_F.US,D,20260127,000000,20.2001,20.28,20.15,20.27,43801,0
+MET_F.US,D,20260128,000000,20.212,20.24,20.12,20.14,69004,0
+MET_F.US,D,20260129,000000,20.14,20.2,20.06,20.105,78466,0
+MET_F.US,D,20260130,000000,20.1,20.14,19.97,20,167099,0
+MET_F.US,D,20260202,000000,20.01,20.07,19.91,19.92,125939,0
+MET_F.US,D,20260203,000000,19.97,20.02,19.73,19.82,88929,0
+MET_F.US,D,20260204,000000,19.7704,19.81,19.65,19.69,173737,0
+MET_F.US,D,20260205,000000,19.725,19.785,19.54,19.6,81774,0
+MET_F.US,D,20260206,000000,19.6,19.722,19.55,19.64,271387,0
+MET_F.US,D,20260209,000000,19.6151,19.69,19.58,19.6,80791,0
+MET_F.US,D,20260210,000000,19.675,19.76,19.63,19.73,56902,0
+MET_F.US,D,20260211,000000,19.724,19.82,19.71,19.81,45952,0
+MET_F.US,D,20260212,000000,19.85,19.87,19.71,19.75,50274,0
+MET_F.US,D,20260213,000000,19.82,19.87,19.7456,19.87,58498,0
+MET_F.US,D,20260217,000000,19.905,20.05,19.86,20.04,88815,0
+MET_F.US,D,20260218,000000,20.05,20.1,19.93,19.96,53592,0
diff --git a/daily/us/nyse stocks/2/mfao.us.txt b/daily/us/nyse stocks/2/mfao.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4be21ee255f421967dde0d00346fee35e2f4c967
--- /dev/null
+++ b/daily/us/nyse stocks/2/mfao.us.txt	
@@ -0,0 +1,456 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MFAO.US,D,20240425,000000,25.1,25.2,25,25.15,111688,0
+MFAO.US,D,20240426,000000,25.2,25.29,25.15,25.22,62016,0
+MFAO.US,D,20240429,000000,25.27,25.31,25.2333,25.26,42503,0
+MFAO.US,D,20240430,000000,25.28,25.29,25.2,25.2499,65986,0
+MFAO.US,D,20240501,000000,25.25,25.28,25.2103,25.25,41609,0
+MFAO.US,D,20240502,000000,25.3,25.3,25.21,25.22,30215,0
+MFAO.US,D,20240503,000000,25.3,25.31,25.18,25.24,39593,0
+MFAO.US,D,20240506,000000,25.27,25.3199,25.2207,25.3,43012,0
+MFAO.US,D,20240507,000000,25.36,25.36,25.23,25.3,17819,0
+MFAO.US,D,20240508,000000,25.25,25.29,25.18,25.2499,36174,0
+MFAO.US,D,20240509,000000,25.26,25.26,25.18,25.22,56250,0
+MFAO.US,D,20240510,000000,25.22,25.27,25.2,25.25,2722,0
+MFAO.US,D,20240513,000000,25.25,25.27,25.22,25.25,31281,0
+MFAO.US,D,20240514,000000,25.27,25.27,25.24,25.25,6931,0
+MFAO.US,D,20240515,000000,25.3,25.34,25.21,25.25,26952,0
+MFAO.US,D,20240516,000000,25.33,25.33,25.25,25.25,15775,0
+MFAO.US,D,20240517,000000,25.25,25.25,25.23,25.23,7561,0
+MFAO.US,D,20240520,000000,25.302,25.33,25.23,25.25,9095,0
+MFAO.US,D,20240521,000000,25.3,25.3,25.24,25.26,9207,0
+MFAO.US,D,20240522,000000,25.28,25.28,25.22,25.25,12046,0
+MFAO.US,D,20240523,000000,25.25,25.29,25.235,25.29,26915,0
+MFAO.US,D,20240524,000000,25.37,25.37,25.245,25.27,33859,0
+MFAO.US,D,20240528,000000,25.34,25.34,25.13,25.15,124100,0
+MFAO.US,D,20240529,000000,25.15,25.2699,25.0924,25.22,137847,0
+MFAO.US,D,20240530,000000,25.24,25.29,25.22,25.29,22982,0
+MFAO.US,D,20240531,000000,25.31,25.34,25.3,25.34,13251,0
+MFAO.US,D,20240603,000000,25.38,25.4,25.34,25.375,11941,0
+MFAO.US,D,20240604,000000,25.38,25.54,25.37,25.54,20055,0
+MFAO.US,D,20240605,000000,25.6,25.66,25.55,25.66,29134,0
+MFAO.US,D,20240606,000000,25.7,25.7,25.4629,25.49,21567,0
+MFAO.US,D,20240607,000000,25.48,25.55,25.42,25.53,3466,0
+MFAO.US,D,20240610,000000,25.55,25.58,25.5,25.58,12955,0
+MFAO.US,D,20240611,000000,25.53,25.58,25.4507,25.46,8961,0
+MFAO.US,D,20240612,000000,25.45,25.65,25.36,25.5199,22121,0
+MFAO.US,D,20240613,000000,25.37,25.45,25.35,25.45,10613,0
+MFAO.US,D,20240614,000000,25.535,25.535,25.39,25.4889,5239,0
+MFAO.US,D,20240617,000000,25.37,25.55,25.31,25.4,7542,0
+MFAO.US,D,20240618,000000,25.52,25.53,25.41,25.41,4427,0
+MFAO.US,D,20240620,000000,25.51,25.61,25.45,25.45,5118,0
+MFAO.US,D,20240621,000000,25.55,25.6599,25.54,25.54,12017,0
+MFAO.US,D,20240624,000000,25.62,25.62,25.5,25.51,9912,0
+MFAO.US,D,20240625,000000,25.5003,25.5005,25.41,25.4575,5116,0
+MFAO.US,D,20240626,000000,25.43,25.5,25.34,25.4,7216,0
+MFAO.US,D,20240627,000000,25.4499,25.45,25.385,25.43,9537,0
+MFAO.US,D,20240628,000000,25.45,25.5137,25.4,25.43,7165,0
+MFAO.US,D,20240701,000000,25.5,25.58,25.43,25.5143,3240,0
+MFAO.US,D,20240702,000000,25.5,25.5,25.4237,25.4237,3775,0
+MFAO.US,D,20240703,000000,25.59,25.59,25.4802,25.55,3607,0
+MFAO.US,D,20240705,000000,25.6,25.6,25.53,25.55,16496,0
+MFAO.US,D,20240708,000000,25.55,25.6199,25.53,25.56,8564,0
+MFAO.US,D,20240709,000000,25.6046,25.62,25.51,25.56,2392,0
+MFAO.US,D,20240710,000000,25.62,25.62,25.47,25.47,1900,0
+MFAO.US,D,20240711,000000,25.62,25.62,25.43,25.51,84021,0
+MFAO.US,D,20240712,000000,25.53,25.592,25.5,25.57,39454,0
+MFAO.US,D,20240715,000000,25.6,25.62,25.525,25.59,14527,0
+MFAO.US,D,20240716,000000,25.65,25.72,25.5,25.64,18365,0
+MFAO.US,D,20240717,000000,25.6,25.6,25.56,25.595,8953,0
+MFAO.US,D,20240718,000000,25.63,25.65,25.56,25.63,8522,0
+MFAO.US,D,20240719,000000,25.64,25.68,25.63,25.63,4751,0
+MFAO.US,D,20240722,000000,25.6,25.65,25.52,25.59,20443,0
+MFAO.US,D,20240723,000000,25.62,25.62,25.48,25.54,7551,0
+MFAO.US,D,20240724,000000,25.6,25.65,25.53,25.57,4004,0
+MFAO.US,D,20240725,000000,25.54,25.65,25.52,25.58,5544,0
+MFAO.US,D,20240726,000000,25.5943,25.62,25.54,25.59,7111,0
+MFAO.US,D,20240729,000000,25.64,25.68,25.55,25.625,16490,0
+MFAO.US,D,20240730,000000,25.68,25.68,25.57,25.6699,17431,0
+MFAO.US,D,20240731,000000,25.62,25.68,25.58,25.64,24476,0
+MFAO.US,D,20240801,000000,25.09,25.09,25.01,25.03,36460,0
+MFAO.US,D,20240802,000000,25,25.06,24.98,25,31363,0
+MFAO.US,D,20240805,000000,24.94,25.04,24.3601,24.95,47417,0
+MFAO.US,D,20240806,000000,24.93,24.96,24.9,24.9,21435,0
+MFAO.US,D,20240807,000000,24.91,25.04,24.85,24.85,16304,0
+MFAO.US,D,20240808,000000,25.04,25.169,24.955,25.1,20669,0
+MFAO.US,D,20240809,000000,25.1,25.1515,24.9,24.98,15472,0
+MFAO.US,D,20240812,000000,25,25,24.8,24.86,21776,0
+MFAO.US,D,20240813,000000,24.9,25.05,24.9,24.97,14546,0
+MFAO.US,D,20240814,000000,24.988,24.9998,24.9,24.95,16531,0
+MFAO.US,D,20240815,000000,25,25.238,25,25.03,4508,0
+MFAO.US,D,20240816,000000,25.02,25.175,25,25.0001,15035,0
+MFAO.US,D,20240819,000000,25.02,25.27,25.02,25.215,11001,0
+MFAO.US,D,20240820,000000,25.25,25.25,25.0905,25.17,3611,0
+MFAO.US,D,20240821,000000,25.21,25.2228,25.17,25.17,6051,0
+MFAO.US,D,20240822,000000,25.2999,25.3,25.1101,25.28,20083,0
+MFAO.US,D,20240823,000000,25.1801,25.25,25.11,25.13,43732,0
+MFAO.US,D,20240826,000000,25.13,25.19,25.09,25.11,45622,0
+MFAO.US,D,20240827,000000,25.1,25.19,25.1,25.1799,21793,0
+MFAO.US,D,20240828,000000,25.13,25.1701,25.07,25.155,18106,0
+MFAO.US,D,20240829,000000,25.2,25.2,25.0932,25.1999,23738,0
+MFAO.US,D,20240830,000000,25.2,25.25,25.2,25.25,6642,0
+MFAO.US,D,20240903,000000,25.1101,25.24,25.1101,25.2199,2675,0
+MFAO.US,D,20240904,000000,25.25,25.25,25.2201,25.25,3833,0
+MFAO.US,D,20240905,000000,25.2345,25.25,25.225,25.25,4958,0
+MFAO.US,D,20240906,000000,25.25,25.25,25.155,25.175,5584,0
+MFAO.US,D,20240909,000000,25.1773,25.34,25.165,25.34,12281,0
+MFAO.US,D,20240910,000000,25.4,25.4,25.325,25.325,3260,0
+MFAO.US,D,20240911,000000,25.3734,25.45,25.36,25.45,4866,0
+MFAO.US,D,20240912,000000,25.3889,25.4,25.25,25.3799,17426,0
+MFAO.US,D,20240913,000000,25.45,25.5,25.3995,25.4999,4719,0
+MFAO.US,D,20240916,000000,25.5,25.51,25.3501,25.48,6582,0
+MFAO.US,D,20240917,000000,25.51,25.51,25.35,25.4,25173,0
+MFAO.US,D,20240918,000000,25.38,25.54,25.38,25.535,16927,0
+MFAO.US,D,20240919,000000,25.56,25.75,25.5,25.6,16711,0
+MFAO.US,D,20240920,000000,25.75,25.75,25.5001,25.6,8874,0
+MFAO.US,D,20240923,000000,25.65,25.7001,25.5,25.58,32006,0
+MFAO.US,D,20240924,000000,25.64,25.65,25.55,25.64,21725,0
+MFAO.US,D,20240925,000000,25.58,25.68,25.58,25.61,17674,0
+MFAO.US,D,20240926,000000,25.72,25.8001,25.6699,25.71,13287,0
+MFAO.US,D,20240927,000000,25.8,25.8,25.745,25.75,7569,0
+MFAO.US,D,20240930,000000,25.745,25.85,25.73,25.82,13691,0
+MFAO.US,D,20241001,000000,25.8294,25.8294,25.75,25.75,1618,0
+MFAO.US,D,20241002,000000,25.75,25.82,25.69,25.82,5449,0
+MFAO.US,D,20241003,000000,25.74,25.74,25.5,25.6,16469,0
+MFAO.US,D,20241004,000000,25.645,25.6579,25.61,25.61,1339,0
+MFAO.US,D,20241007,000000,25.67,25.6799,25.52,25.5706,11427,0
+MFAO.US,D,20241008,000000,25.58,25.75,25.58,25.7399,4753,0
+MFAO.US,D,20241009,000000,25.65,25.68,25.56,25.65,5222,0
+MFAO.US,D,20241010,000000,25.65,25.685,25.54,25.54,8668,0
+MFAO.US,D,20241011,000000,25.73,25.7301,25.6,25.65,4522,0
+MFAO.US,D,20241014,000000,25.73,25.74,25.6701,25.73,8429,0
+MFAO.US,D,20241015,000000,25.75,25.82,25.58,25.67,21425,0
+MFAO.US,D,20241016,000000,25.69,25.82,25.665,25.79,39320,0
+MFAO.US,D,20241017,000000,25.8,25.8,25.54,25.6,212841,0
+MFAO.US,D,20241018,000000,25.605,25.69,25.5992,25.65,23794,0
+MFAO.US,D,20241021,000000,25.69,25.69,25.624,25.63,13336,0
+MFAO.US,D,20241022,000000,25.642,25.7,25.53,25.65,22899,0
+MFAO.US,D,20241023,000000,25.6478,25.69,25.56,25.6184,15174,0
+MFAO.US,D,20241024,000000,25.64,25.68,25.51,25.56,31820,0
+MFAO.US,D,20241025,000000,25.6271,25.67,25.555,25.56,11869,0
+MFAO.US,D,20241028,000000,25.6,25.69,25.54,25.54,24486,0
+MFAO.US,D,20241029,000000,25.55,25.63,25.5,25.55,38449,0
+MFAO.US,D,20241030,000000,25.63,25.63,25.55,25.59,32244,0
+MFAO.US,D,20241031,000000,25.56,25.679,25.53,25.63,32635,0
+MFAO.US,D,20241101,000000,25.17,25.17,25.0999,25.1134,39048,0
+MFAO.US,D,20241104,000000,25.15,25.18,25.11,25.11,19385,0
+MFAO.US,D,20241105,000000,25.15,25.17,25.13,25.13,14718,0
+MFAO.US,D,20241106,000000,25.21,25.21,25.1,25.13,32564,0
+MFAO.US,D,20241107,000000,25.13,25.3,25.13,25.18,36630,0
+MFAO.US,D,20241108,000000,25.25,25.3499,25.2,25.23,25146,0
+MFAO.US,D,20241111,000000,25.3,25.318,25.234,25.25,15855,0
+MFAO.US,D,20241112,000000,25.3199,25.4001,25.25,25.2501,48392,0
+MFAO.US,D,20241113,000000,25.3,25.34,25.15,25.2,15343,0
+MFAO.US,D,20241114,000000,25.25,25.315,25.2,25.3,9912,0
+MFAO.US,D,20241115,000000,25.3,25.32,25.21,25.24,11335,0
+MFAO.US,D,20241118,000000,25.2499,25.31,25.21,25.275,8689,0
+MFAO.US,D,20241119,000000,25.2999,25.32,25.26,25.28,7496,0
+MFAO.US,D,20241120,000000,25.27,25.2703,25.13,25.225,16121,0
+MFAO.US,D,20241121,000000,25.2499,25.2499,25.12,25.13,21458,0
+MFAO.US,D,20241122,000000,25.22,25.23,25.19,25.2199,5298,0
+MFAO.US,D,20241125,000000,25.25,25.32,25.24,25.29,10188,0
+MFAO.US,D,20241126,000000,25.23,25.3099,25.2,25.28,9630,0
+MFAO.US,D,20241127,000000,25.308,25.308,25.17,25.2,18959,0
+MFAO.US,D,20241129,000000,25.2,25.25,25.2,25.22,13442,0
+MFAO.US,D,20241202,000000,25.3,25.31,25.2,25.25,14519,0
+MFAO.US,D,20241203,000000,25.28,25.28,25.175,25.2608,15138,0
+MFAO.US,D,20241204,000000,25.25,25.38,25.25,25.379,9004,0
+MFAO.US,D,20241205,000000,25.3001,25.38,25.3001,25.38,8600,0
+MFAO.US,D,20241206,000000,25.31,25.36,25.26,25.34,2822,0
+MFAO.US,D,20241209,000000,25.35,25.4304,25.35,25.4,9881,0
+MFAO.US,D,20241210,000000,25.4299,25.4366,25.3,25.3,13639,0
+MFAO.US,D,20241211,000000,25.35,25.4,25.35,25.3679,5203,0
+MFAO.US,D,20241212,000000,25.37,25.4,25.37,25.4,4450,0
+MFAO.US,D,20241213,000000,25.4,25.44,25.24,25.31,16305,0
+MFAO.US,D,20241216,000000,25.3001,25.37,25.28,25.305,6789,0
+MFAO.US,D,20241217,000000,25.3,25.4,25.24,25.29,13032,0
+MFAO.US,D,20241218,000000,25.29,25.34,25.22,25.3017,13870,0
+MFAO.US,D,20241219,000000,25.3,25.35,25.2,25.23,6751,0
+MFAO.US,D,20241220,000000,25.265,25.298,25.15,25.1999,17221,0
+MFAO.US,D,20241223,000000,25.3,25.3,25.2,25.3,10327,0
+MFAO.US,D,20241224,000000,25.24,25.24,25.15,25.1501,8840,0
+MFAO.US,D,20241226,000000,25.24,25.2996,25.18,25.2801,4425,0
+MFAO.US,D,20241227,000000,25.3,25.3001,25.2,25.2001,7978,0
+MFAO.US,D,20241230,000000,25.24,25.35,25.24,25.34,7381,0
+MFAO.US,D,20241231,000000,25.34,25.41,25.27,25.3599,12731,0
+MFAO.US,D,20250102,000000,25.355,25.432,25.3362,25.41,6263,0
+MFAO.US,D,20250103,000000,25.43,25.45,25.4,25.4261,12264,0
+MFAO.US,D,20250106,000000,25.425,25.4354,25.33,25.3375,12053,0
+MFAO.US,D,20250107,000000,25.448,25.4499,25.34,25.4,6882,0
+MFAO.US,D,20250108,000000,25.35,25.45,25.34,25.4122,16881,0
+MFAO.US,D,20250110,000000,25.4221,25.45,25.36,25.4,12101,0
+MFAO.US,D,20250113,000000,25.4,25.4899,25.25,25.4001,24928,0
+MFAO.US,D,20250114,000000,25.4182,25.44,25.4,25.4399,18132,0
+MFAO.US,D,20250115,000000,25.44,25.52,25.3,25.31,53849,0
+MFAO.US,D,20250116,000000,25.34,25.5,25.34,25.4545,11670,0
+MFAO.US,D,20250117,000000,25.45,25.52,25.4499,25.49,12275,0
+MFAO.US,D,20250121,000000,25.45,25.53,25.45,25.49,9086,0
+MFAO.US,D,20250122,000000,25.4999,25.5199,25.48,25.5199,10697,0
+MFAO.US,D,20250123,000000,25.51,25.52,25.5,25.5,5903,0
+MFAO.US,D,20250124,000000,25.5,25.54,25.46,25.4999,11558,0
+MFAO.US,D,20250127,000000,25.4,25.54,25.39,25.529,14145,0
+MFAO.US,D,20250128,000000,25.54,25.54,25.47,25.47,2024,0
+MFAO.US,D,20250129,000000,25.48,25.5497,25.48,25.53,9884,0
+MFAO.US,D,20250130,000000,25.4933,25.57,25.4933,25.57,6748,0
+MFAO.US,D,20250131,000000,25.0853,25.2,25.06,25.14,34001,0
+MFAO.US,D,20250203,000000,25.1,25.16,25.05,25.16,11895,0
+MFAO.US,D,20250204,000000,25.16,25.16,25.1156,25.1201,6716,0
+MFAO.US,D,20250205,000000,25.115,25.16,25.08,25.09,11879,0
+MFAO.US,D,20250206,000000,25.07,25.17,25.0443,25.1199,21878,0
+MFAO.US,D,20250207,000000,25.11,25.12,25.04,25.0699,5744,0
+MFAO.US,D,20250210,000000,25.1,25.17,25.0744,25.13,17346,0
+MFAO.US,D,20250211,000000,25.1,25.1499,25.05,25.0876,8034,0
+MFAO.US,D,20250212,000000,25.06,25.0994,25,25.03,28486,0
+MFAO.US,D,20250213,000000,25.02,25.16,25.02,25.08,19173,0
+MFAO.US,D,20250214,000000,25.14,25.17,25.06,25.08,11948,0
+MFAO.US,D,20250218,000000,25.105,25.17,25.09,25.1,15548,0
+MFAO.US,D,20250219,000000,25.13,25.13,25.04,25.08,31840,0
+MFAO.US,D,20250220,000000,25.095,25.1,25.05,25.09,10577,0
+MFAO.US,D,20250221,000000,25.1,25.17,25.1,25.1324,10968,0
+MFAO.US,D,20250224,000000,25.14,25.19,25.12,25.1702,16542,0
+MFAO.US,D,20250225,000000,25.17,25.18,25.1,25.16,9922,0
+MFAO.US,D,20250226,000000,25.158,25.16,25.13,25.15,19693,0
+MFAO.US,D,20250227,000000,25.17,25.24,25.07,25.15,20369,0
+MFAO.US,D,20250228,000000,25.15,25.2199,25.15,25.19,17510,0
+MFAO.US,D,20250303,000000,25.1433,25.18,25.13,25.15,8095,0
+MFAO.US,D,20250304,000000,25.1208,25.2,25.1,25.1101,15365,0
+MFAO.US,D,20250305,000000,25.15,25.2199,25.1,25.1501,11982,0
+MFAO.US,D,20250306,000000,25.1799,25.2099,25.15,25.15,10609,0
+MFAO.US,D,20250307,000000,25.2001,25.27,25.1262,25.15,30551,0
+MFAO.US,D,20250310,000000,25.16,25.26,25.1,25.1338,17071,0
+MFAO.US,D,20250311,000000,25.12,25.12,25.03,25.08,27696,0
+MFAO.US,D,20250312,000000,25.0501,25.102,25,25.02,11139,0
+MFAO.US,D,20250313,000000,25.0235,25.0499,24.93,25.0499,20857,0
+MFAO.US,D,20250314,000000,25.13,25.15,25,25.0208,4203,0
+MFAO.US,D,20250317,000000,25.1,25.14,25.02,25.11,3526,0
+MFAO.US,D,20250318,000000,25.11,25.3,25.11,25.26,17165,0
+MFAO.US,D,20250319,000000,25.16,25.33,25.16,25.22,6693,0
+MFAO.US,D,20250320,000000,25.2014,25.35,25.2,25.25,4740,0
+MFAO.US,D,20250321,000000,25.25,25.349,25.25,25.32,4898,0
+MFAO.US,D,20250324,000000,25.252,25.32,25.252,25.32,2430,0
+MFAO.US,D,20250325,000000,25.2555,25.38,25.21,25.3591,9861,0
+MFAO.US,D,20250326,000000,25.33,25.38,25.25,25.38,15070,0
+MFAO.US,D,20250327,000000,25.26,25.5,25.26,25.28,9050,0
+MFAO.US,D,20250328,000000,25.34,25.359,25.17,25.17,9061,0
+MFAO.US,D,20250331,000000,25.16,25.3899,25.152,25.33,11323,0
+MFAO.US,D,20250401,000000,25.23,25.43,25.21,25.4067,17425,0
+MFAO.US,D,20250402,000000,25.41,25.4499,25.39,25.41,17545,0
+MFAO.US,D,20250403,000000,25.32,25.41,25.3083,25.35,16767,0
+MFAO.US,D,20250404,000000,25.325,25.35,24.75,24.75,44771,0
+MFAO.US,D,20250407,000000,24.75,25.03,24.38,24.39,63111,0
+MFAO.US,D,20250408,000000,24.75,25,24.54,24.58,20585,0
+MFAO.US,D,20250409,000000,24.75,24.84,24.27,24.7644,29525,0
+MFAO.US,D,20250410,000000,24.76,24.85,24.3201,24.47,34368,0
+MFAO.US,D,20250411,000000,24.5123,24.6,24.28,24.55,12144,0
+MFAO.US,D,20250414,000000,24.7366,24.8,24.58,24.638,12669,0
+MFAO.US,D,20250415,000000,24.82,24.92,24.71,24.71,9939,0
+MFAO.US,D,20250416,000000,24.85,24.95,24.698,24.82,33674,0
+MFAO.US,D,20250417,000000,24.9009,24.99,24.71,24.8,30147,0
+MFAO.US,D,20250421,000000,24.765,24.95,24.7,24.86,25065,0
+MFAO.US,D,20250422,000000,24.89,24.95,24.62,24.88,36736,0
+MFAO.US,D,20250423,000000,24.95,25.3756,24.95,25.06,40766,0
+MFAO.US,D,20250424,000000,25.1,25.24,24.7,25.1,19238,0
+MFAO.US,D,20250425,000000,25.13,25.2801,25.12,25.2,7188,0
+MFAO.US,D,20250428,000000,25.24,25.489,25.15,25.2401,15151,0
+MFAO.US,D,20250429,000000,25.204,25.49,25.18,25.37,13352,0
+MFAO.US,D,20250430,000000,25.35,25.39,25.2315,25.31,11481,0
+MFAO.US,D,20250501,000000,24.832,25.05,24.75,24.9,10398,0
+MFAO.US,D,20250502,000000,24.85,24.96,24.8,24.9,14624,0
+MFAO.US,D,20250505,000000,24.82,25.05,24.72,24.9422,36469,0
+MFAO.US,D,20250506,000000,24.94,25.03,24.74,24.74,49169,0
+MFAO.US,D,20250507,000000,24.76,25,24.5,24.7439,97236,0
+MFAO.US,D,20250508,000000,24.8,24.88,24.73,24.86,14869,0
+MFAO.US,D,20250509,000000,24.9011,24.95,24.8,24.83,27653,0
+MFAO.US,D,20250512,000000,24.89,24.96,24.8,24.83,21104,0
+MFAO.US,D,20250513,000000,24.95,24.97,24.8,24.8,27832,0
+MFAO.US,D,20250514,000000,24.81,24.94,24.7,24.8,21362,0
+MFAO.US,D,20250515,000000,24.91,24.95,24.75,24.84,14659,0
+MFAO.US,D,20250516,000000,24.89,24.89,24.7812,24.81,10890,0
+MFAO.US,D,20250519,000000,24.88,25,24.81,24.96,12859,0
+MFAO.US,D,20250520,000000,25.01,25.01,24.71,24.8,44631,0
+MFAO.US,D,20250521,000000,24.799,24.94,24.799,24.83,8365,0
+MFAO.US,D,20250522,000000,24.94,24.99,24.7,24.81,17422,0
+MFAO.US,D,20250523,000000,24.9699,25.18,24.82,24.92,16750,0
+MFAO.US,D,20250527,000000,24.92,25.12,24.82,25.04,17620,0
+MFAO.US,D,20250528,000000,24.96,25.12,24.96,25.03,11169,0
+MFAO.US,D,20250529,000000,25,25.11,24.93,25.1,14146,0
+MFAO.US,D,20250530,000000,25.0999,25.15,25.05,25.05,11748,0
+MFAO.US,D,20250602,000000,24.98,25.05,24.8,24.92,17579,0
+MFAO.US,D,20250603,000000,24.99,25,24.82,25,17371,0
+MFAO.US,D,20250604,000000,24.95,25,24.93,24.98,17637,0
+MFAO.US,D,20250605,000000,24.965,25.1,24.92,25.05,15626,0
+MFAO.US,D,20250606,000000,25.1,25.1,24.92,25.05,13340,0
+MFAO.US,D,20250609,000000,25.01,25.1,24.99,25.09,13225,0
+MFAO.US,D,20250610,000000,25.065,25.14,25.03,25.11,30245,0
+MFAO.US,D,20250611,000000,25.15,25.15,25.06,25.0978,6447,0
+MFAO.US,D,20250612,000000,25.15,25.3,24.95,25.14,15419,0
+MFAO.US,D,20250613,000000,25.02,25.0999,25.02,25.05,6262,0
+MFAO.US,D,20250616,000000,25.075,25.1,25.05,25.0505,2864,0
+MFAO.US,D,20250617,000000,25.0599,25.14,25.01,25.14,7480,0
+MFAO.US,D,20250618,000000,25.06,25.14,24.99,25.05,13302,0
+MFAO.US,D,20250620,000000,25.1,25.15,25.0675,25.15,10117,0
+MFAO.US,D,20250623,000000,25.09,25.1799,25.05,25.1,5814,0
+MFAO.US,D,20250624,000000,25.158,25.25,25.15,25.17,9724,0
+MFAO.US,D,20250625,000000,25.21,25.21,25.14,25.14,7546,0
+MFAO.US,D,20250626,000000,25.0892,25.1999,25.02,25.15,18397,0
+MFAO.US,D,20250627,000000,25.06,25.25,25.05,25.13,9184,0
+MFAO.US,D,20250630,000000,25.1299,25.207,25.11,25.17,12377,0
+MFAO.US,D,20250701,000000,25.164,25.22,25.11,25.19,13359,0
+MFAO.US,D,20250702,000000,25.25,25.25,25.19,25.2038,3368,0
+MFAO.US,D,20250703,000000,25.2199,25.2499,25.14,25.2499,5636,0
+MFAO.US,D,20250707,000000,25.1906,25.26,25.15,25.21,5350,0
+MFAO.US,D,20250708,000000,25.235,25.35,25.235,25.35,7097,0
+MFAO.US,D,20250709,000000,25.3501,25.4,25.2548,25.28,11886,0
+MFAO.US,D,20250710,000000,25.2285,25.29,25.21,25.26,4135,0
+MFAO.US,D,20250711,000000,25.3,25.367,25.19,25.19,15122,0
+MFAO.US,D,20250714,000000,25.29,25.32,25.2,25.29,9297,0
+MFAO.US,D,20250715,000000,25.38,25.4187,25.25,25.25,15138,0
+MFAO.US,D,20250716,000000,25.3719,25.4499,25.33,25.4299,13234,0
+MFAO.US,D,20250717,000000,25.45,25.46,25.39,25.42,11493,0
+MFAO.US,D,20250718,000000,25.455,25.46,25.43,25.46,8824,0
+MFAO.US,D,20250721,000000,25.5,25.5,25.35,25.41,5960,0
+MFAO.US,D,20250722,000000,25.45,25.5,25.37,25.46,13292,0
+MFAO.US,D,20250723,000000,25.5,25.54,25.385,25.525,4617,0
+MFAO.US,D,20250724,000000,25.41,25.5699,25.41,25.51,17979,0
+MFAO.US,D,20250725,000000,25.51,25.55,25.5,25.53,9631,0
+MFAO.US,D,20250728,000000,25.5275,25.56,25.51,25.53,7764,0
+MFAO.US,D,20250729,000000,25.54,25.5613,25.53,25.5613,8001,0
+MFAO.US,D,20250730,000000,25.58,25.58,25.51,25.57,6922,0
+MFAO.US,D,20250731,000000,25.51,25.56,25.43,25.52,40450,0
+MFAO.US,D,20250801,000000,25.1,25.1,24.9,25,28382,0
+MFAO.US,D,20250804,000000,25.04,25.1225,24.97,25.0301,32826,0
+MFAO.US,D,20250805,000000,25.084,25.16,25.06,25.15,10802,0
+MFAO.US,D,20250806,000000,25.15,25.35,25.12,25.27,32391,0
+MFAO.US,D,20250807,000000,25.27,25.3,25.0801,25.2816,12098,0
+MFAO.US,D,20250808,000000,25.2885,25.2885,25.174,25.21,9411,0
+MFAO.US,D,20250811,000000,25.22,25.27,25.2,25.27,13260,0
+MFAO.US,D,20250812,000000,25.28,25.44,25.2,25.21,11563,0
+MFAO.US,D,20250813,000000,25.28,25.36,25.19,25.26,11334,0
+MFAO.US,D,20250814,000000,25.1801,25.3,25.16,25.16,9995,0
+MFAO.US,D,20250815,000000,25.205,25.3168,25.174,25.2893,6541,0
+MFAO.US,D,20250818,000000,25.35,25.5,25.2,25.223,27563,0
+MFAO.US,D,20250819,000000,25.28,25.295,25.2,25.2522,3947,0
+MFAO.US,D,20250820,000000,25.47,25.47,25.25,25.31,4364,0
+MFAO.US,D,20250821,000000,25.3415,25.4,25.26,25.26,4306,0
+MFAO.US,D,20250822,000000,25.28,25.39,25.26,25.379,6381,0
+MFAO.US,D,20250825,000000,25.3645,25.41,25.2601,25.35,9299,0
+MFAO.US,D,20250826,000000,25.36,25.4099,25.21,25.35,14929,0
+MFAO.US,D,20250827,000000,25.3752,25.3752,25.2,25.27,16485,0
+MFAO.US,D,20250828,000000,25.27,25.3798,25.27,25.295,5150,0
+MFAO.US,D,20250829,000000,25.25,25.398,25.25,25.398,4888,0
+MFAO.US,D,20250902,000000,25.4065,25.4065,25.28,25.29,3673,0
+MFAO.US,D,20250903,000000,25.33,25.33,25.2,25.21,15008,0
+MFAO.US,D,20250904,000000,25.2494,25.3,25.2484,25.3,3852,0
+MFAO.US,D,20250905,000000,25.3,25.3,25.2805,25.285,3173,0
+MFAO.US,D,20250908,000000,25.28,25.3,25.12,25.12,20848,0
+MFAO.US,D,20250909,000000,25.2002,25.2799,25.16,25.19,13580,0
+MFAO.US,D,20250910,000000,25.16,25.3449,25.16,25.2765,10175,0
+MFAO.US,D,20250911,000000,25.3064,25.32,25.222,25.25,4776,0
+MFAO.US,D,20250912,000000,25.339,25.339,25.2289,25.25,7782,0
+MFAO.US,D,20250915,000000,25.3399,25.3399,25.295,25.32,2281,0
+MFAO.US,D,20250916,000000,25.29,25.34,25.16,25.26,8593,0
+MFAO.US,D,20250917,000000,25.34,25.34,25.2001,25.254,2414,0
+MFAO.US,D,20250918,000000,25.35,25.35,25.23,25.3044,10879,0
+MFAO.US,D,20250919,000000,25.308,25.31,25.21,25.2938,5060,0
+MFAO.US,D,20250922,000000,25.31,25.34,25.22,25.27,7818,0
+MFAO.US,D,20250923,000000,25.24,25.3553,25.24,25.3499,4814,0
+MFAO.US,D,20250924,000000,25.309,25.33,25.2787,25.2787,5148,0
+MFAO.US,D,20250925,000000,25.2659,25.2799,25.12,25.16,23768,0
+MFAO.US,D,20250926,000000,25.29,25.3,25.2,25.2799,14625,0
+MFAO.US,D,20250929,000000,25.235,25.31,25.2,25.25,12305,0
+MFAO.US,D,20250930,000000,25.24,25.3,25.2,25.3,16297,0
+MFAO.US,D,20251001,000000,25.3,25.36,25.219,25.32,20169,0
+MFAO.US,D,20251002,000000,25.3412,25.41,25.25,25.41,18217,0
+MFAO.US,D,20251003,000000,25.38,25.47,25.34,25.43,16834,0
+MFAO.US,D,20251006,000000,25.3177,25.4265,25.28,25.362,31137,0
+MFAO.US,D,20251007,000000,25.44,25.5,25.31,25.45,17646,0
+MFAO.US,D,20251008,000000,25.43,25.4585,25.23,25.278,80194,0
+MFAO.US,D,20251009,000000,25.29,25.4739,25.28,25.41,20028,0
+MFAO.US,D,20251010,000000,25.35,25.3558,25.31,25.32,4581,0
+MFAO.US,D,20251013,000000,25.4,25.449,25.33,25.35,10191,0
+MFAO.US,D,20251014,000000,25.398,25.45,25.312,25.45,10586,0
+MFAO.US,D,20251015,000000,25.39,25.52,25.38,25.48,10849,0
+MFAO.US,D,20251016,000000,25.45,25.52,25.41,25.465,5946,0
+MFAO.US,D,20251017,000000,25.5,25.5001,25.401,25.48,15226,0
+MFAO.US,D,20251020,000000,25.4236,25.579,25.4236,25.48,20571,0
+MFAO.US,D,20251021,000000,25.48,25.54,25.48,25.5,11973,0
+MFAO.US,D,20251022,000000,25.49,25.58,25.485,25.4895,2322,0
+MFAO.US,D,20251023,000000,25.5,25.5799,25.4999,25.545,4398,0
+MFAO.US,D,20251024,000000,25.55,25.7,25.481,25.54,16928,0
+MFAO.US,D,20251027,000000,25.635,25.66,25.5401,25.575,39499,0
+MFAO.US,D,20251028,000000,25.55,25.649,25.53,25.649,11098,0
+MFAO.US,D,20251029,000000,25.51,25.609,25.46,25.48,12338,0
+MFAO.US,D,20251030,000000,25.49,25.63,25.49,25.53,5757,0
+MFAO.US,D,20251031,000000,25.05,25.17,25.05,25.1401,19031,0
+MFAO.US,D,20251103,000000,25.13,25.2,25.05,25.181,21254,0
+MFAO.US,D,20251104,000000,25.175,25.2601,25.16,25.217,9515,0
+MFAO.US,D,20251105,000000,25.1362,25.21,25.11,25.208,4992,0
+MFAO.US,D,20251106,000000,25.11,25.28,25.04,25.135,24203,0
+MFAO.US,D,20251107,000000,25.08,25.1899,25.06,25.1102,9997,0
+MFAO.US,D,20251110,000000,25.12,25.18,25.1,25.1503,13182,0
+MFAO.US,D,20251111,000000,25.11,25.174,25.11,25.174,5687,0
+MFAO.US,D,20251112,000000,25.16,25.212,25.16,25.18,18148,0
+MFAO.US,D,20251113,000000,25.19,25.2,25.12,25.14,10709,0
+MFAO.US,D,20251114,000000,25.14,25.2999,25.11,25.2,7102,0
+MFAO.US,D,20251117,000000,25.12,25.19,25.07,25.1191,13892,0
+MFAO.US,D,20251118,000000,25.09,25.16,25.05,25.12,10634,0
+MFAO.US,D,20251119,000000,25.09,25.0902,24.9743,25.0893,18564,0
+MFAO.US,D,20251120,000000,25.01,25.01,24.9,24.94,9795,0
+MFAO.US,D,20251121,000000,25,25,24.9,24.974,11634,0
+MFAO.US,D,20251124,000000,24.98,25.05,24.94,24.95,17033,0
+MFAO.US,D,20251125,000000,24.92,25.0399,24.9173,24.97,7018,0
+MFAO.US,D,20251126,000000,25.01,25.1,25,25.0499,4111,0
+MFAO.US,D,20251128,000000,25.05,25.1,25.05,25.07,6863,0
+MFAO.US,D,20251201,000000,25.0616,25.15,25.0616,25.13,13357,0
+MFAO.US,D,20251202,000000,25.1999,25.2497,25.121,25.1299,14643,0
+MFAO.US,D,20251203,000000,25.195,25.24,25,25,31471,0
+MFAO.US,D,20251204,000000,25.109,25.1699,25.02,25.14,67037,0
+MFAO.US,D,20251205,000000,25.14,25.17,25.1001,25.11,4277,0
+MFAO.US,D,20251208,000000,25.11,25.2,25.08,25.16,21248,0
+MFAO.US,D,20251209,000000,25.18,25.2,25.07,25.08,10227,0
+MFAO.US,D,20251210,000000,25.1599,25.1599,25.0101,25.12,17673,0
+MFAO.US,D,20251211,000000,25.15,25.19,25.1101,25.14,12921,0
+MFAO.US,D,20251212,000000,25.1609,25.22,25.15,25.2,9704,0
+MFAO.US,D,20251215,000000,25.2088,25.23,25.192,25.23,8472,0
+MFAO.US,D,20251216,000000,25.238,25.238,25.11,25.2015,16309,0
+MFAO.US,D,20251217,000000,25.2095,25.2513,25.175,25.2133,8453,0
+MFAO.US,D,20251218,000000,25.2371,25.33,25.2371,25.3,9356,0
+MFAO.US,D,20251219,000000,25.3,25.36,25.28,25.33,5839,0
+MFAO.US,D,20251222,000000,25.2941,25.35,25.2,25.34,16695,0
+MFAO.US,D,20251223,000000,25.37,25.449,25.332,25.44,5697,0
+MFAO.US,D,20251224,000000,25.33,25.4,25.31,25.36,2020,0
+MFAO.US,D,20251226,000000,25.32,25.449,25.32,25.42,7809,0
+MFAO.US,D,20251229,000000,25.34,25.45,25.27,25.4,10930,0
+MFAO.US,D,20251230,000000,25.39,25.42,25.27,25.42,11689,0
+MFAO.US,D,20251231,000000,25.39,25.49,25.301,25.4,8606,0
+MFAO.US,D,20260102,000000,25.4,25.4999,25.35,25.49,4973,0
+MFAO.US,D,20260105,000000,25.4,25.5,25.379,25.43,6935,0
+MFAO.US,D,20260106,000000,25.4185,25.45,25.4,25.45,8333,0
+MFAO.US,D,20260107,000000,25.488,25.49,25.4,25.45,5554,0
+MFAO.US,D,20260108,000000,25.43,25.55,25.43,25.55,11065,0
+MFAO.US,D,20260109,000000,25.52,25.6,25.45,25.55,4834,0
+MFAO.US,D,20260112,000000,25.55,25.55,25.5,25.53,4047,0
+MFAO.US,D,20260113,000000,25.48,25.6,25.42,25.47,12039,0
+MFAO.US,D,20260114,000000,25.435,25.5,25.41,25.49,7527,0
+MFAO.US,D,20260115,000000,25.46,25.63,25.46,25.58,11496,0
+MFAO.US,D,20260116,000000,25.58,25.6201,25.57,25.59,6086,0
+MFAO.US,D,20260120,000000,25.58,25.65,25.5368,25.57,14192,0
+MFAO.US,D,20260121,000000,25.5107,25.6,25.51,25.58,3000,0
+MFAO.US,D,20260122,000000,25.5906,25.65,25.54,25.62,5499,0
+MFAO.US,D,20260123,000000,25.65,25.7,25.63,25.7,9734,0
+MFAO.US,D,20260126,000000,25.71,25.73,25.7,25.73,15798,0
+MFAO.US,D,20260127,000000,25.7387,25.75,25.69,25.69,8675,0
+MFAO.US,D,20260128,000000,25.7,25.71,25.69,25.7,7213,0
+MFAO.US,D,20260129,000000,25.7,25.725,25.59,25.7,13927,0
+MFAO.US,D,20260130,000000,25.23,25.29,25.16,25.18,12555,0
+MFAO.US,D,20260202,000000,25.22,25.25,25.145,25.22,13274,0
+MFAO.US,D,20260203,000000,25.24,25.25,25.135,25.22,12210,0
+MFAO.US,D,20260204,000000,25.26,25.3,25.1601,25.18,9520,0
+MFAO.US,D,20260205,000000,25.17,25.29,25.15,25.17,10151,0
+MFAO.US,D,20260206,000000,25.232,25.26,25.19,25.2,3523,0
+MFAO.US,D,20260209,000000,25.24,25.28,25.21,25.2711,3626,0
+MFAO.US,D,20260210,000000,25.3,25.37,25.26,25.26,10644,0
+MFAO.US,D,20260211,000000,25.325,25.39,25.21,25.25,17298,0
+MFAO.US,D,20260212,000000,25.25,25.29,25.22,25.2811,6925,0
+MFAO.US,D,20260213,000000,25.25,25.25,25.21,25.21,6579,0
+MFAO.US,D,20260217,000000,25.22,25.29,25.22,25.28,4725,0
+MFAO.US,D,20260218,000000,25.3,25.34,25.26,25.34,11542,0
diff --git a/daily/us/nyse stocks/2/mgy.us.txt b/daily/us/nyse stocks/2/mgy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d276e656d844037360fffe56899ae589361afb1e
--- /dev/null
+++ b/daily/us/nyse stocks/2/mgy.us.txt	
@@ -0,0 +1,2081 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MGY.US,D,20170629,000000,9.76795,9.76795,9.76795,9.76795,1103.1899738821,0
+MGY.US,D,20170630,000000,10.0119,10.0119,9.81653,9.82645,3347.889134633,0
+MGY.US,D,20170707,000000,9.74415,9.74415,9.47441,9.61127,1382.5168685487,0
+MGY.US,D,20170713,000000,9.62118,9.62118,9.62118,9.62118,204.70526937666,0
+MGY.US,D,20170717,000000,9.66977,9.66977,9.66977,9.66977,1024.534747225,0
+MGY.US,D,20170720,000000,9.57259,9.71936,9.57259,9.66977,48629.098080886,0
+MGY.US,D,20170721,000000,9.66977,9.66977,9.66977,9.66977,9528.3748292612,0
+MGY.US,D,20170807,000000,9.64993,9.64993,9.64993,9.64993,307.56210423586,0
+MGY.US,D,20170815,000000,9.57259,9.57259,9.47441,9.47441,3020.159023562,0
+MGY.US,D,20170816,000000,9.53391,9.59242,9.53391,9.57259,134834.21809666,0
+MGY.US,D,20170817,000000,9.57259,9.57259,9.57259,9.57259,102377.84469687,0
+MGY.US,D,20170818,000000,9.57259,9.57259,9.57259,9.57259,15356.928804616,0
+MGY.US,D,20170821,000000,9.57259,9.57259,9.57259,9.57259,2149.9095286258,0
+MGY.US,D,20170823,000000,9.57259,9.57259,9.56267,9.57259,3583.8548146041,0
+MGY.US,D,20170824,000000,9.57259,9.57259,9.54284,9.57259,233393.2506993,0
+MGY.US,D,20170828,000000,9.60135,9.62118,9.55077,9.55077,1024.534747225,0
+MGY.US,D,20170831,000000,9.62118,9.62118,9.60729,9.60729,1024.534747225,0
+MGY.US,D,20170901,000000,9.62118,9.62118,9.58151,9.58151,368.06612474128,0
+MGY.US,D,20170905,000000,9.62118,9.62118,9.57854,9.62118,28768.653349983,0
+MGY.US,D,20170906,000000,9.62118,9.62118,9.58746,9.58746,27284.288046917,0
+MGY.US,D,20170907,000000,9.62118,9.62118,9.61127,9.62118,26415.046952323,0
+MGY.US,D,20170908,000000,9.62118,9.62118,9.57259,9.62118,27883.277849921,0
+MGY.US,D,20170912,000000,9.57259,9.62118,9.56267,9.56763,24225.809810368,0
+MGY.US,D,20170913,000000,9.62118,9.62118,9.57259,9.57259,5600.655498118,0
+MGY.US,D,20170914,000000,9.57259,9.57259,9.57259,9.57259,56874.787675432,0
+MGY.US,D,20170915,000000,9.47441,9.61127,9.47441,9.57259,2662.1769022383,0
+MGY.US,D,20170919,000000,9.48433,9.60135,9.47441,9.60135,1906.8850462623,0
+MGY.US,D,20170921,000000,9.60135,9.61127,9.57357,9.5825,429.57854558845,0
+MGY.US,D,20170926,000000,9.48135,9.54482,9.48135,9.54482,880.33349835379,0
+MGY.US,D,20171003,000000,9.47441,9.47441,9.47441,9.47441,512.26737361252,0
+MGY.US,D,20171005,000000,9.47441,9.61127,9.47441,9.60135,584989.17265866,0
+MGY.US,D,20171006,000000,9.62118,9.83438,9.60135,9.6311,218167.41393911,0
+MGY.US,D,20171011,000000,9.6311,9.6311,9.52399,9.6301,22471.193215711,0
+MGY.US,D,20171016,000000,9.66977,9.66977,9.66977,9.66977,13172.733664371,0
+MGY.US,D,20171017,000000,9.57259,9.57259,9.57259,9.57259,102377.84469687,0
+MGY.US,D,20171018,000000,9.80662,9.80662,9.66977,9.66977,409.41053875331,0
+MGY.US,D,20171019,000000,9.82645,9.82645,9.49425,9.60135,2559.3200673791,0
+MGY.US,D,20171023,000000,9.69952,9.69952,9.66977,9.66977,1279.6600336895,0
+MGY.US,D,20171024,000000,9.82149,9.82149,9.57259,9.57259,116198.97978099,0
+MGY.US,D,20171026,000000,9.54284,9.57755,9.54284,9.54284,114887.05093637,0
+MGY.US,D,20171031,000000,9.54284,9.54284,9.52399,9.53391,131753.55505259,0
+MGY.US,D,20171101,000000,9.51408,9.53193,9.51408,9.53193,1126.3831817425,0
+MGY.US,D,20171106,000000,9.50416,9.50416,9.50416,9.50416,307134.54249096,0
+MGY.US,D,20171110,000000,9.49425,9.49425,9.49425,9.49425,31123.268147986,0
+MGY.US,D,20171114,000000,9.62614,9.62614,9.49425,9.49425,212920.70696095,0
+MGY.US,D,20171116,000000,9.61919,9.62118,9.61919,9.62118,357.98212132371,0
+MGY.US,D,20171117,000000,9.47441,9.47441,9.47441,9.47441,409563.81560526,0
+MGY.US,D,20171120,000000,9.47441,9.47441,9.47441,9.47441,51189.426548607,0
+MGY.US,D,20171121,000000,9.49425,9.49425,9.49425,9.49425,2516.9672530253,0
+MGY.US,D,20171128,000000,9.4645,9.4645,9.4645,9.4645,716.97264298917,0
+MGY.US,D,20171130,000000,9.45458,9.45458,9.45458,9.45458,4197.9706227341,0
+MGY.US,D,20171201,000000,9.45458,9.49425,9.45458,9.49425,4043401.0015489,0
+MGY.US,D,20171204,000000,9.51408,9.52399,9.5111,9.51308,2915.2853880193,0
+MGY.US,D,20171206,000000,9.51408,9.51408,9.51408,9.51408,102.85683485921,0
+MGY.US,D,20171207,000000,9.52399,9.52399,9.47739,9.49425,28507.477661468,0
+MGY.US,D,20171211,000000,9.45755,9.49425,9.45755,9.49425,26515.886986498,0
+MGY.US,D,20171212,000000,9.50416,9.51408,9.50416,9.51408,46172.634848366,0
+MGY.US,D,20171213,000000,9.51408,9.51408,9.50416,9.51408,36037.203013367,0
+MGY.US,D,20171214,000000,9.52399,9.52399,9.52399,9.52399,79075.729599553,0
+MGY.US,D,20171215,000000,9.52399,9.52399,9.52399,9.52399,1032.6019499591,0
+MGY.US,D,20171218,000000,9.51408,9.52399,9.51408,9.52399,14971.719874065,0
+MGY.US,D,20171219,000000,9.51408,9.51408,9.4645,9.51408,7780.8170369964,0
+MGY.US,D,20171220,000000,9.53391,9.54284,9.50416,9.50416,19452.042592491,0
+MGY.US,D,20171229,000000,9.52399,9.52399,9.51408,9.51408,512.26737361252,0
+MGY.US,D,20180103,000000,9.51408,9.51408,9.44466,9.50416,173727.21087788,0
+MGY.US,D,20180104,000000,9.54284,9.57259,9.52895,9.57259,4197.9706227341,0
+MGY.US,D,20180105,000000,9.55276,9.55276,9.53391,9.53391,389.24253191817,0
+MGY.US,D,20180109,000000,9.50416,9.55276,9.50416,9.54284,301914.05392168,0
+MGY.US,D,20180112,000000,9.54284,9.54284,9.52399,9.52399,6130.0656775403,0
+MGY.US,D,20180116,000000,9.53391,9.55276,9.53391,9.55276,90116.704941449,0
+MGY.US,D,20180117,000000,9.54184,9.54284,9.50416,9.51408,8219.4711856607,0
+MGY.US,D,20180119,000000,9.54284,9.54284,9.53391,9.53391,512.26737361252,0
+MGY.US,D,20180122,000000,9.57259,9.57259,9.50416,9.50416,8354.5968314561,0
+MGY.US,D,20180124,000000,9.50416,9.51408,9.50416,9.50416,25799.922743851,0
+MGY.US,D,20180126,000000,9.52399,9.52399,9.50416,9.50416,562.68739070036,0
+MGY.US,D,20180202,000000,9.52399,9.52399,9.50416,9.52399,7614.4309806065,0
+MGY.US,D,20180205,000000,9.52399,9.52399,9.52399,9.52399,102.85683485921,0
+MGY.US,D,20180206,000000,9.50416,9.52895,9.49425,9.50416,718387.42866865,0
+MGY.US,D,20180208,000000,9.47441,9.47441,9.47441,9.47441,8549.2180974152,0
+MGY.US,D,20180209,000000,9.47441,9.52399,9.47441,9.47441,10043.667403899,0
+MGY.US,D,20180212,000000,9.48433,9.50416,9.48433,9.48433,5579.4790909411,0
+MGY.US,D,20180213,000000,9.47441,9.49425,9.47441,9.47441,7985.5223063731,0
+MGY.US,D,20180214,000000,9.47441,9.52399,9.47441,9.47441,1996.6326766787,0
+MGY.US,D,20180215,000000,9.48433,9.48433,9.4645,9.4645,3890.4085184982,0
+MGY.US,D,20180221,000000,9.48433,9.50416,9.47441,9.49425,11373.747454676,0
+MGY.US,D,20180226,000000,9.53391,9.55276,9.47441,9.49425,25732.359920953,0
+MGY.US,D,20180227,000000,9.49425,9.49425,9.49425,9.49425,11363.663451259,0
+MGY.US,D,20180228,000000,9.52399,9.52399,9.51408,9.51408,204.70526937666,0
+MGY.US,D,20180301,000000,9.52399,9.52399,9.52399,9.52399,204.70526937666,0
+MGY.US,D,20180319,000000,9.53391,9.55276,9.50416,9.50416,429.57854558845,0
+MGY.US,D,20180320,000000,9.96231,10.0605,9.91472,9.92463,9618813.2139116,0
+MGY.US,D,20180321,000000,10.002,10.002,9.92463,9.94446,832796.49784303,0
+MGY.US,D,20180322,000000,9.96231,9.96231,9.9048,9.91472,469953.88687205,0
+MGY.US,D,20180323,000000,9.91472,9.94446,9.87504,9.89488,468223.4718856,0
+MGY.US,D,20180326,000000,9.89488,9.91472,9.89488,9.91472,214910.28083524,0
+MGY.US,D,20180327,000000,9.94446,9.94446,9.87504,9.88496,124653.40824628,0
+MGY.US,D,20180328,000000,9.89488,9.91472,9.81653,9.85521,446756.64541028,0
+MGY.US,D,20180329,000000,9.82645,9.88496,9.81653,9.87504,403498.28754959,0
+MGY.US,D,20180402,000000,9.81653,9.87504,9.81653,9.86513,7910.9006810831,0
+MGY.US,D,20180403,000000,9.85025,9.86513,9.83638,9.83638,2789.2353452996,0
+MGY.US,D,20180404,000000,9.8453,9.86513,9.8453,9.85521,56517.81395445,0
+MGY.US,D,20180405,000000,9.83638,9.8453,9.83638,9.8453,776.46826315283,0
+MGY.US,D,20180406,000000,9.82645,9.82645,9.82645,9.82645,304.53690321059,0
+MGY.US,D,20180409,000000,9.86513,9.86513,9.83638,9.86513,115445.7047257,0
+MGY.US,D,20180410,000000,9.83638,9.85521,9.82645,9.83638,606618.351589,0
+MGY.US,D,20180411,000000,9.8453,9.86513,9.83638,9.86513,543219.2137024,0
+MGY.US,D,20180412,000000,9.86513,9.86513,9.82645,9.82645,1093546.6414138,0
+MGY.US,D,20180413,000000,9.83638,9.85521,9.83638,9.85521,50678.167575336,0
+MGY.US,D,20180416,000000,9.86513,9.86513,9.83638,9.85521,774316.33682352,0
+MGY.US,D,20180417,000000,9.84629,9.86513,9.82645,9.82645,11630.889541824,0
+MGY.US,D,20180418,000000,9.8453,9.91472,9.8453,9.9048,1964456.6385739,0
+MGY.US,D,20180419,000000,9.88496,9.9048,9.88496,9.9048,1487591.1757595,0
+MGY.US,D,20180420,000000,9.88496,9.91472,9.88199,9.88496,48568.59406038,0
+MGY.US,D,20180423,000000,9.88496,9.91472,9.88496,9.89983,224358.9920375,0
+MGY.US,D,20180424,000000,9.88893,9.9048,9.88496,9.89488,376263.41111942,0
+MGY.US,D,20180425,000000,9.91472,9.91472,9.89488,9.91472,1664021.9079536,0
+MGY.US,D,20180426,000000,9.91472,10.0119,9.91472,9.94446,675778.48062806,0
+MGY.US,D,20180427,000000,9.94446,10.0803,9.94446,10.0317,3369383.1879176,0
+MGY.US,D,20180430,000000,10.0605,10.1388,10.0218,10.0803,660840.03796527,0
+MGY.US,D,20180501,000000,10.0704,10.1002,10.0317,10.0902,1760520.778658,0
+MGY.US,D,20180502,000000,10.0902,10.11,10.0605,10.0902,1646270.0283373,0
+MGY.US,D,20180503,000000,10.0605,10.1002,10.0119,10.0605,906171.74031063,0
+MGY.US,D,20180504,000000,10.0605,10.0902,10.0605,10.0704,142168.31378226,0
+MGY.US,D,20180507,000000,10.1002,10.11,10.0605,10.1002,654007.11724953,0
+MGY.US,D,20180508,000000,10.0902,10.0902,10.0119,10.0218,198872.68179994,0
+MGY.US,D,20180509,000000,10.1002,10.1002,10.0317,10.0605,2193411.9193691,0
+MGY.US,D,20180510,000000,10.0902,10.1576,10.0803,10.1388,793930.73187104,0
+MGY.US,D,20180511,000000,10.1576,10.1576,10.1002,10.1388,1530017.6033383,0
+MGY.US,D,20180514,000000,10.1974,10.3541,10.115,10.2568,2597261.1302376,0
+MGY.US,D,20180515,000000,10.2568,10.4026,10.237,10.3729,2201242.1480229,0
+MGY.US,D,20180516,000000,10.3629,10.4899,10.3441,10.4225,1172555.8165908,0
+MGY.US,D,20180517,000000,10.4522,10.6178,10.4423,10.5146,2180770.6126849,0
+MGY.US,D,20180518,000000,10.5196,10.5494,10.4125,10.4948,1090290.5167103,0
+MGY.US,D,20180521,000000,10.5494,10.597,10.4522,10.5097,264194.83913826,0
+MGY.US,D,20180522,000000,10.5494,10.5494,10.4323,10.4323,1148945.130989,0
+MGY.US,D,20180523,000000,10.4026,10.4522,10.2469,10.2568,667837.32793672,0
+MGY.US,D,20180524,000000,10.3045,10.3045,10.11,10.11,243950.19387715,0
+MGY.US,D,20180525,000000,10.1488,10.1676,10.0417,10.0417,98347.268530869,0
+MGY.US,D,20180529,000000,9.99209,10.128,9.99209,10.0803,1669572.1434347,0
+MGY.US,D,20180530,000000,10.1576,10.2856,10.0803,10.1775,1576287.0446194,0
+MGY.US,D,20180531,000000,10.1002,10.2568,10.1002,10.2568,277795.13454754,0
+MGY.US,D,20180601,000000,10.3045,10.3629,10.242,10.2568,624962.16220591,0
+MGY.US,D,20180604,000000,10.2757,10.3541,10.2072,10.2658,2206645.1570541,0
+MGY.US,D,20180605,000000,10.2469,10.3342,10.2072,10.2469,1221050.7974262,0
+MGY.US,D,20180606,000000,10.2757,10.3541,10.2281,10.2955,1467768.0418412,0
+MGY.US,D,20180607,000000,10.3342,10.4522,10.3342,10.4026,1562973.1349072,0
+MGY.US,D,20180608,000000,10.3927,10.4522,10.3927,10.4522,839987.4006801,0
+MGY.US,D,20180611,000000,10.4225,10.5196,10.4125,10.4899,945469.10162889,0
+MGY.US,D,20180612,000000,10.4899,10.5732,10.4899,10.5196,724183.71383308,0
+MGY.US,D,20180613,000000,10.5394,10.598,10.48,10.5682,3667811.2018578,0
+MGY.US,D,20180614,000000,10.598,10.598,10.4572,10.5682,118985.18992526,0
+MGY.US,D,20180615,000000,10.5296,10.598,10.4225,10.4621,679253.42820575,0
+MGY.US,D,20180618,000000,10.4899,10.5494,10.3441,10.3729,355519.60768913,0
+MGY.US,D,20180619,000000,10.3541,10.3541,10.2608,10.2757,477911.17396886,0
+MGY.US,D,20180620,000000,10.2469,10.3927,10.2469,10.3143,780527.0745284,0
+MGY.US,D,20180621,000000,10.3143,10.4621,10.2568,10.2856,185134.23554384,0
+MGY.US,D,20180622,000000,10.3541,10.4522,10.3045,10.4423,1021217.1101007,0
+MGY.US,D,20180625,000000,10.4125,10.4522,10.3045,10.3441,755290.84757559,0
+MGY.US,D,20180626,000000,10.3541,10.4522,10.3243,10.4225,709897.7061914,0
+MGY.US,D,20180627,000000,10.4522,10.598,10.3629,10.4998,2201420.6348834,0
+MGY.US,D,20180628,000000,10.5196,10.6376,10.4998,10.5494,718050.62295451,0
+MGY.US,D,20180629,000000,10.5682,10.715,10.471,10.6178,2258674.5810873,0
+MGY.US,D,20180702,000000,10.6753,10.7051,10.6178,10.6476,808904.46854579,0
+MGY.US,D,20180703,000000,10.7249,10.8201,10.5494,10.6376,1871515.4042752,0
+MGY.US,D,20180705,000000,10.598,10.715,10.588,10.6376,847435.44560432,0
+MGY.US,D,20180706,000000,10.6476,10.715,10.5394,10.715,1138822.8083584,0
+MGY.US,D,20180709,000000,10.715,10.7447,10.6376,10.7447,784002.0221061,0
+MGY.US,D,20180710,000000,10.8131,10.8131,10.7051,10.7933,1504942.7204401,0
+MGY.US,D,20180711,000000,11.0174,11.2425,10.8528,11.0373,3922459.5149606,0
+MGY.US,D,20180712,000000,11.1929,11.3824,11.1255,11.2029,2367947.8673212,0
+MGY.US,D,20180713,000000,11.2425,11.3794,11.2425,11.3209,1165640.207047,0
+MGY.US,D,20180716,000000,11.428,11.428,11.2029,11.2227,880503.91801155,0
+MGY.US,D,20180717,000000,11.2723,11.6233,11.1841,11.5063,1824122.6050133,0
+MGY.US,D,20180718,000000,11.5262,11.5549,11.4419,11.545,601262.73737393,0
+MGY.US,D,20180719,000000,11.5549,11.7106,11.4776,11.6531,1738841.1797106,0
+MGY.US,D,20180720,000000,11.6729,12.5814,11.6571,12.258,3347622.9169427,0
+MGY.US,D,20180723,000000,12.3076,12.4534,12.0825,12.3959,977328.50202637,0
+MGY.US,D,20180724,000000,12.3463,12.5516,12.0439,12.4831,2014467.245123,0
+MGY.US,D,20180725,000000,12.6884,12.6983,12.3859,12.4633,1419835.7483965,0
+MGY.US,D,20180726,000000,12.4147,12.5714,12.0676,12.1023,929366.96497172,0
+MGY.US,D,20180727,000000,12.1708,12.3463,11.6432,11.8971,755660.93050102,0
+MGY.US,D,20180730,000000,12.0051,12.503,11.9655,11.9754,415358.08396899,0
+MGY.US,D,20180731,000000,11.8971,12.2104,11.8188,12.0141,375770.3033523,0
+MGY.US,D,20180801,000000,12.2104,12.4057,11.7304,12.2382,1175728.244066,0
+MGY.US,D,20180802,000000,12.6983,12.8937,12.5228,12.6002,3898182.2767328,0
+MGY.US,D,20180803,000000,12.5516,12.8342,12.3879,12.7856,381340.70684016,0
+MGY.US,D,20180806,000000,12.8253,12.8937,12.503,12.5516,613198.16381897,0
+MGY.US,D,20180807,000000,12.62,12.8103,12.4435,12.6488,584463.7960806,0
+MGY.US,D,20180808,000000,12.6586,12.7856,12.4633,12.5317,598238.544749,0
+MGY.US,D,20180809,000000,12.4732,12.7569,12.4732,12.5814,636163.47320214,0
+MGY.US,D,20180810,000000,12.5814,12.7469,12.4534,12.503,927537.72675178,0
+MGY.US,D,20180813,000000,12.4147,12.5714,11.9953,12.2104,585768.66612284,0
+MGY.US,D,20180814,000000,12.503,13.089,12.503,12.62,1980314.7423484,0
+MGY.US,D,20180815,000000,12.7569,12.7569,11.9457,12.3661,1832548.798269,0
+MGY.US,D,20180816,000000,12.4057,12.9234,12.4057,12.737,827055.67469741,0
+MGY.US,D,20180817,000000,12.9413,12.9413,12.7082,12.7955,381001.88432533,0
+MGY.US,D,20180820,000000,12.9413,13.1664,12.8153,13.089,767622.57535494,0
+MGY.US,D,20180821,000000,13.3816,13.5769,13.2111,13.3816,1973354.7631896,0
+MGY.US,D,20180822,000000,13.6067,13.7624,13.4312,13.5869,3250831.6101392,0
+MGY.US,D,20180823,000000,13.6265,13.694,13.5115,13.5769,1284228.0872377,0
+MGY.US,D,20180824,000000,13.6067,13.6741,13.5681,13.6067,412546.66381617,0
+MGY.US,D,20180827,000000,13.6741,13.7723,13.5184,13.5869,917762.29383879,0
+MGY.US,D,20180828,000000,13.5769,13.6741,13.1961,13.2844,592223.43671042,0
+MGY.US,D,20180829,000000,13.333,13.5383,13.2844,13.3618,411206.49976198,0
+MGY.US,D,20180830,000000,13.4014,13.7039,13.3915,13.6265,1369406.6557056,0
+MGY.US,D,20180831,000000,13.5085,13.6553,13.3231,13.5383,445711.94265622,0
+MGY.US,D,20180904,000000,13.7436,13.8308,13.3816,13.5482,1228937.4964992,0
+MGY.US,D,20180905,000000,13.4114,13.4837,13.2547,13.4411,499148.08516626,0
+MGY.US,D,20180906,000000,13.4986,13.5769,13.2159,13.2844,937931.30907426,0
+MGY.US,D,20180907,000000,13.2745,13.2745,12.9036,13.0791,809200.93824626,0
+MGY.US,D,20180910,000000,13.089,13.4411,13.089,13.4312,2576367.0751565,0
+MGY.US,D,20180911,000000,13.5967,13.6215,13.3082,13.4986,1552353.6709082,0
+MGY.US,D,20180912,000000,13.6067,13.7624,13.5085,13.6642,1433746.631111,0
+MGY.US,D,20180913,000000,13.7534,13.924,13.5492,13.8893,2266626.8261824,0
+MGY.US,D,20180914,000000,13.8794,14.29,13.8794,14.1918,3123363.7565391,0
+MGY.US,D,20180917,000000,14.2314,14.2761,13.7436,13.7624,1482355.5611851,0
+MGY.US,D,20180918,000000,13.812,14.0659,13.7872,14.0261,1546605.7889602,0
+MGY.US,D,20180919,000000,14.0659,14.2116,13.8695,14.1144,3388067.8378499,0
+MGY.US,D,20180920,000000,14.2017,14.3584,14.1045,14.2414,3159921.2941288,0
+MGY.US,D,20180921,000000,14.28,14.3971,13.8992,14.0559,5253616.537303,0
+MGY.US,D,20180924,000000,14.0747,14.2216,14.0163,14.1918,2328934.8748992,0
+MGY.US,D,20180925,000000,14.174,14.1818,13.9677,14.1144,2304187.7221122,0
+MGY.US,D,20180926,000000,14.046,14.4069,13.9875,14.3296,1751050.8910486,0
+MGY.US,D,20180927,000000,14.4069,14.6272,14.3197,14.5924,2207224.9872505,0
+MGY.US,D,20180928,000000,14.5736,14.8076,14.525,14.6618,1385258.709078,0
+MGY.US,D,20181001,000000,14.6618,14.8771,14.4764,14.759,1022763.9962249,0
+MGY.US,D,20181002,000000,14.8473,14.8473,14.5051,14.5051,1005679.6776349,0
+MGY.US,D,20181003,000000,14.5736,14.8473,14.3197,14.8473,1598656.3894006,0
+MGY.US,D,20181004,000000,14.7789,14.8373,14.3971,14.4853,1113308.2629112,0
+MGY.US,D,20181005,000000,14.4853,14.6024,14.2711,14.5924,438979.86197464,0
+MGY.US,D,20181008,000000,14.5051,14.5636,14.2116,14.2414,1176234.4610376,0
+MGY.US,D,20181009,000000,14.2116,14.4169,14.0847,14.2512,1160262.4080245,0
+MGY.US,D,20181010,000000,14.2612,14.2612,13.6642,13.7534,2058812.6585521,0
+MGY.US,D,20181011,000000,13.6741,13.7019,13.2159,13.3518,1014163.3497101,0
+MGY.US,D,20181012,000000,13.4887,13.8606,13.2844,13.8209,2146821.8067793,0
+MGY.US,D,20181015,000000,13.8794,13.9875,13.7534,13.8992,616505.71693993,0
+MGY.US,D,20181016,000000,13.9092,14.29,13.8695,14.174,1079598.4478867,0
+MGY.US,D,20181017,000000,14.164,14.3495,13.5869,13.7039,1440576.5266257,0
+MGY.US,D,20181018,000000,13.7138,13.8308,13.5284,13.7336,936968.28674788,0
+MGY.US,D,20181019,000000,13.8506,13.8506,13.5383,13.6453,770285.76065752,0
+MGY.US,D,20181022,000000,13.6067,13.7723,13.0692,13.3518,646126.4685787,0
+MGY.US,D,20181023,000000,13.1863,13.4411,12.9234,13.1863,1358298.1175407,0
+MGY.US,D,20181024,000000,13.1178,13.3231,12.5814,12.5814,728782.01939149,0
+MGY.US,D,20181025,000000,12.6785,12.981,12.5258,12.8342,1149424.1211513,0
+MGY.US,D,20181026,000000,12.6002,13.0404,12.4831,12.8153,1047737.0306885,0
+MGY.US,D,20181029,000000,12.854,12.9334,12.1212,12.2481,837253.62735359,0
+MGY.US,D,20181030,000000,12.2481,12.3562,11.8971,12.1311,1426960.096811,0
+MGY.US,D,20181031,000000,12.2878,12.4931,12.0627,12.1608,987454.85825829,0
+MGY.US,D,20181101,000000,12.2878,12.503,12.0627,12.151,999188.60463497,0
+MGY.US,D,20181102,000000,12.2382,12.258,11.8971,12.0051,860944.98498283,0
+MGY.US,D,20181105,000000,12.0537,12.3859,12.0537,12.3076,860523.47363998,0
+MGY.US,D,20181106,000000,12.3363,12.3661,12.1212,12.2977,836276.48742243,0
+MGY.US,D,20181107,000000,12.4147,12.503,12.1806,12.2977,1066777.6459416,0
+MGY.US,D,20181108,000000,12.258,12.266,11.9258,11.9655,899355.96240069,0
+MGY.US,D,20181109,000000,11.8088,11.8683,11.5847,11.79,1003471.2808864,0
+MGY.US,D,20181112,000000,11.6729,11.8584,11.3596,11.428,1358263.8319291,0
+MGY.US,D,20181113,000000,11.8188,12.1122,11.4082,11.663,2361044.3585814,0
+MGY.US,D,20181114,000000,11.78,12.1212,11.5163,11.8286,1587622.4728611,0
+MGY.US,D,20181115,000000,11.8088,12.5902,11.6829,12.5814,1742524.8661591,0
+MGY.US,D,20181116,000000,12.6289,12.7955,12.503,12.6488,1183598.8087334,0
+MGY.US,D,20181119,000000,12.6686,12.7182,12.4057,12.4147,1080840.7971077,0
+MGY.US,D,20181120,000000,12.3859,12.5614,11.7304,11.8782,1125139.8241211,0
+MGY.US,D,20181121,000000,11.9457,12.4435,11.9457,12.268,774067.26193911,0
+MGY.US,D,20181123,000000,11.8683,12.0825,11.7404,11.9953,423430.32870475,0
+MGY.US,D,20181126,000000,12.151,12.4147,12.1122,12.3761,831364.56935773,0
+MGY.US,D,20181127,000000,12.2006,12.4147,11.9258,12.141,1279881.8817648,0
+MGY.US,D,20181128,000000,12.1311,12.4534,11.9754,12.0051,1469277.6171528,0
+MGY.US,D,20181129,000000,12.024,12.4057,11.9754,12.2292,1763423.9632419,0
+MGY.US,D,20181130,000000,12.0825,12.141,11.5946,11.8971,1940976.0366161,0
+MGY.US,D,20181203,000000,12.1311,12.4831,12.1122,12.2977,1970326.5369633,0
+MGY.US,D,20181204,000000,12.3076,12.3076,11.663,11.9159,1233034.6270877,0
+MGY.US,D,20181206,000000,11.6829,11.6829,11.0373,11.4181,889868.93198545,0
+MGY.US,D,20181207,000000,11.5649,11.9159,11.5262,11.6729,874439.39835622,0
+MGY.US,D,20181210,000000,11.5163,11.6233,11.1453,11.2425,651887.45973116,0
+MGY.US,D,20181211,000000,11.3209,11.5063,10.8131,11.0472,656769.1257856,0
+MGY.US,D,20181212,000000,11.1841,11.3011,10.8618,10.8618,500469.08961396,0
+MGY.US,D,20181213,000000,10.8806,11.1453,10.7933,11.1355,823147.11497276,0
+MGY.US,D,20181214,000000,10.9302,11.067,10.7349,10.7447,1211698.8926568,0
+MGY.US,D,20181217,000000,10.7051,10.832,10.3243,10.48,856842.81239257,0
+MGY.US,D,20181218,000000,10.6079,10.7349,10.4026,10.4225,1318106.3051193,0
+MGY.US,D,20181219,000000,10.5296,10.7249,10.2568,10.5394,790815.78321534,0
+MGY.US,D,20181220,000000,10.3541,10.5394,10.2568,10.3541,1213423.2572413,0
+MGY.US,D,20181221,000000,10.5494,10.6178,10.237,10.4125,3831683.3161957,0
+MGY.US,D,20181224,000000,10.2271,10.2856,9.77687,9.85521,994655.84509878,0
+MGY.US,D,20181226,000000,9.91472,10.6079,9.64993,10.6079,1110670.2876173,0
+MGY.US,D,20181227,000000,10.5097,10.6376,10.0902,10.5296,1009659.8337838,0
+MGY.US,D,20181228,000000,10.6476,10.6951,10.3243,10.5097,523594.73465147,0
+MGY.US,D,20181231,000000,10.6178,10.9886,10.5097,10.95,515649.54835877,0
+MGY.US,D,20190102,000000,10.7349,11.2425,10.6277,11.0274,1095755.0381623,0
+MGY.US,D,20190103,000000,11.0274,11.1929,10.7051,11.0174,658230.29788081,0
+MGY.US,D,20190104,000000,11.2327,11.6035,11.1255,11.6035,824025.43167043,0
+MGY.US,D,20190107,000000,11.78,12.0051,11.5262,11.6531,1131544.1746916,0
+MGY.US,D,20190108,000000,11.9754,12.1311,11.8683,11.8871,1185917.1211191,0
+MGY.US,D,20190109,000000,12.1311,12.3859,11.9258,12.024,1911601.3346607,0
+MGY.US,D,20190110,000000,11.9555,12.2104,11.7503,12.1122,1476415.0747718,0
+MGY.US,D,20190111,000000,11.9953,12.0726,11.7602,11.8782,1394246.581324,0
+MGY.US,D,20190114,000000,11.79,12.2194,11.7017,12.0141,911873.23584293,0
+MGY.US,D,20190115,000000,12.0537,12.141,11.9407,12.0537,638181.282286,0
+MGY.US,D,20190116,000000,12.024,12.151,11.8386,11.9258,903640.65545282,0
+MGY.US,D,20190117,000000,11.8971,12.1906,11.8088,12.1212,789093.43543163,0
+MGY.US,D,20190118,000000,12.2194,12.4147,12.1608,12.3463,1466918.9687535,0
+MGY.US,D,20190122,000000,12.151,12.2006,11.7682,11.8286,1262672.5215323,0
+MGY.US,D,20190123,000000,11.9357,11.9357,11.4578,11.6829,812564.96178636,0
+MGY.US,D,20190124,000000,11.6928,12.1311,11.5351,12.1023,3149425.8633718,0
+MGY.US,D,20190125,000000,12.2779,12.4534,11.9457,12.0141,3276843.2969548,0
+MGY.US,D,20190128,000000,11.7106,11.7998,11.5649,11.7106,927665.79359518,0
+MGY.US,D,20190129,000000,11.7106,11.8584,11.4964,11.5262,1142768.6788957,0
+MGY.US,D,20190130,000000,11.5351,11.9903,11.5351,11.9159,865954.71788068,0
+MGY.US,D,20190131,000000,12.0051,12.0439,11.7017,11.7602,606624.40199106,0
+MGY.US,D,20190201,000000,11.7304,11.9258,11.6333,11.663,677466.54280016,0
+MGY.US,D,20190204,000000,11.6729,11.6829,11.5063,11.663,550011.79840448,0
+MGY.US,D,20190205,000000,11.6432,11.663,11.1841,11.2029,991874.67695621,0
+MGY.US,D,20190206,000000,11.1751,11.3794,11.067,11.2822,915132.38574748,0
+MGY.US,D,20190207,000000,11.2128,11.2912,10.9202,10.9202,979006.48019505,0
+MGY.US,D,20190208,000000,10.8231,10.9401,10.6951,10.7933,1317835.0454274,0
+MGY.US,D,20190211,000000,10.7447,11.0174,10.5782,11.0076,1052413.9914736,0
+MGY.US,D,20190212,000000,11.1255,11.79,11.1255,11.7503,1252354.5692355,0
+MGY.US,D,20190213,000000,11.7206,12.0627,11.7017,11.9457,1088178.9263947,0
+MGY.US,D,20190214,000000,11.8484,12.2878,11.8484,12.1023,1184752.4187244,0
+MGY.US,D,20190215,000000,12.1806,12.4435,12.1311,12.4335,1090459.9279677,0
+MGY.US,D,20190219,000000,12.3076,12.4435,12.1906,12.3463,1077144.0014549,0
+MGY.US,D,20190220,000000,12.2382,12.4732,12.1806,12.3761,651699.89726759,0
+MGY.US,D,20190221,000000,12.2779,12.3661,11.9457,11.9555,1093039.4160419,0
+MGY.US,D,20190222,000000,12.1212,12.268,11.9655,12.268,882548.95390464,0
+MGY.US,D,20190225,000000,12.2292,12.3562,11.9953,12.2292,747081.46039335,0
+MGY.US,D,20190226,000000,11.9754,12.3463,11.7206,11.9754,1853061.678021,0
+MGY.US,D,20190227,000000,11.9555,12.3661,11.8971,12.1806,1383353.8408324,0
+MGY.US,D,20190228,000000,12.2194,12.2481,11.8782,12.0141,1097407.8063225,0
+MGY.US,D,20190301,000000,12.1122,12.2977,11.9555,12.1212,1142651.704456,0
+MGY.US,D,20190304,000000,12.1122,12.503,12.0001,12.4931,1614647.6020202,0
+MGY.US,D,20190305,000000,12.4831,12.6002,12.3463,12.3661,1355487.7057883,0
+MGY.US,D,20190306,000000,12.3562,12.3859,11.9159,11.9555,876424.93862914,0
+MGY.US,D,20190307,000000,11.9754,12.0726,11.7702,11.9555,788448.0592129,0
+MGY.US,D,20190308,000000,11.8971,11.9506,11.7206,11.9357,1573269.9107969,0
+MGY.US,D,20190311,000000,11.9953,12.1311,11.906,12.1122,1212631.6629729,0
+MGY.US,D,20190312,000000,12.1122,12.2382,11.9555,12.024,1308774.5683568,0
+MGY.US,D,20190313,000000,12.1311,12.3076,12.0488,12.2779,1514532.6076902,0
+MGY.US,D,20190314,000000,12.2977,12.3959,12.1956,12.3076,942608.26985934,0
+MGY.US,D,20190315,000000,12.2194,12.4057,12.1122,12.258,2210864.3040839,0
+MGY.US,D,20190318,000000,12.2977,12.503,12.0924,12.4732,1357467.1956592,0
+MGY.US,D,20190319,000000,12.4435,12.4732,11.9754,12.0439,1458456.4730854,0
+MGY.US,D,20190320,000000,11.9655,12.2154,11.9457,12.151,1722496.0185711,0
+MGY.US,D,20190321,000000,12.1608,12.2779,11.9655,12.2006,1440789.2990978,0
+MGY.US,D,20190322,000000,12.0825,12.141,11.6432,11.6432,1075611.2329354,0
+MGY.US,D,20190325,000000,11.5946,11.7998,11.4478,11.7017,1013317.3018233,0
+MGY.US,D,20190326,000000,11.8188,11.9357,11.7017,11.8286,1135401.3059988,0
+MGY.US,D,20190327,000000,11.7998,11.9407,11.5847,11.8584,703746.46410669,0
+MGY.US,D,20190328,000000,11.79,11.9655,11.6729,11.8386,816382.76548026,0
+MGY.US,D,20190329,000000,11.9953,12.0825,11.6928,11.7206,547660.2088075,0
+MGY.US,D,20190401,000000,11.9258,12.1708,11.7702,12.151,1268382.0842674,0
+MGY.US,D,20190402,000000,12.2006,12.3076,12.0775,12.1806,663157.34195063,0
+MGY.US,D,20190403,000000,12.3363,12.3363,12.1212,12.2104,1084108.014215,0
+MGY.US,D,20190404,000000,12.1906,12.4831,12.0825,12.4831,718088.9421675,0
+MGY.US,D,20190405,000000,12.503,12.6983,12.4237,12.503,926593.86403189,0
+MGY.US,D,20190408,000000,12.5814,12.8055,12.5416,12.6686,951515.47007807,0
+MGY.US,D,20190409,000000,12.854,13.1277,12.6983,12.971,1283294.3085212,0
+MGY.US,D,20190410,000000,12.9908,13.1079,12.9413,13.0306,740181.98525505,0
+MGY.US,D,20190411,000000,12.981,13.0494,12.8342,12.971,480199.2343443,0
+MGY.US,D,20190412,000000,13.4014,13.4312,13.2359,13.3429,793118.96959593,0
+MGY.US,D,20190415,000000,13.2359,13.4688,13.0206,13.0791,961687.20432538,0
+MGY.US,D,20190416,000000,13.099,13.1763,12.9036,13.0206,791831.2423595,0
+MGY.US,D,20190417,000000,13.1664,13.2933,13.0404,13.2933,1278591.1293273,0
+MGY.US,D,20190418,000000,13.3429,13.3816,13.1664,13.2359,553374.81354424,0
+MGY.US,D,20190422,000000,13.4114,13.5085,13.3429,13.451,595115.52889058,0
+MGY.US,D,20190423,000000,13.5085,13.6453,13.2646,13.5967,1208197.7266702,0
+MGY.US,D,20190424,000000,13.6642,13.802,13.4411,13.5184,643709.33295951,0
+MGY.US,D,20190425,000000,13.4411,13.6315,13.328,13.3716,614074.46371595,0
+MGY.US,D,20190426,000000,13.2359,13.3915,12.981,13.1763,787984.19505569,0
+MGY.US,D,20190429,000000,13.1565,13.1664,12.971,13.0791,538702.58857167,0
+MGY.US,D,20190430,000000,13.099,13.099,12.8342,12.8739,610774.97779773,0
+MGY.US,D,20190501,000000,12.9036,13.0108,12.6488,12.6586,804158.93653748,0
+MGY.US,D,20190502,000000,12.4831,12.6388,12.2382,12.3265,1173686.233374,0
+MGY.US,D,20190503,000000,12.4534,12.6884,12.3175,12.6785,840642.86090224,0
+MGY.US,D,20190506,000000,12.4831,12.971,12.4286,12.8253,1301586.6907207,0
+MGY.US,D,20190507,000000,12.6686,12.7281,11.9953,12.268,2722022.4373205,0
+MGY.US,D,20190508,000000,12.2194,12.8342,12.1608,12.6002,1295375.9530158,0
+MGY.US,D,20190509,000000,12.4831,12.5862,12.3463,12.5416,1302070.7228848,0
+MGY.US,D,20190510,000000,12.4931,12.6884,12.3265,12.3562,1009943.1942798,0
+MGY.US,D,20190513,000000,12.1906,12.3363,11.9655,12.1122,1254791.8728614,0
+MGY.US,D,20190514,000000,12.2194,12.2977,12.0339,12.1122,1292496.9700401,0
+MGY.US,D,20190515,000000,12.0627,12.1806,11.9754,12.1023,1148464.1240259,0
+MGY.US,D,20190516,000000,12.0924,12.4057,12.0924,12.2779,780484.72171404,0
+MGY.US,D,20190517,000000,12.1608,12.2977,12.0537,12.0726,500371.27478081,0
+MGY.US,D,20190520,000000,12.151,12.4335,12.0627,12.1608,772637.3502545,0
+MGY.US,D,20190521,000000,12.2104,12.3661,12.0627,12.3363,778806.74354536,0
+MGY.US,D,20190522,000000,12.2104,12.2432,11.8782,11.9953,822956.52730817,0
+MGY.US,D,20190523,000000,11.8683,11.9209,11.4478,11.4875,1254170.698251,0
+MGY.US,D,20190524,000000,11.5946,11.6928,11.1355,11.3011,690347.84876577,0
+MGY.US,D,20190528,000000,11.3011,11.3794,11.0958,11.2128,2146762.3111591,0
+MGY.US,D,20190529,000000,11.0274,11.1553,10.9202,11.1553,829432.47430293,0
+MGY.US,D,20190530,000000,11.1355,11.1841,10.9302,11.0274,831452.30018747,0
+MGY.US,D,20190531,000000,10.832,10.9004,10.7447,10.7735,868609.83598053,0
+MGY.US,D,20190603,000000,10.8618,10.8717,10.6664,10.7933,913862.80971721,0
+MGY.US,D,20190604,000000,10.7933,10.9401,10.6565,10.7735,1368335.7345426,0
+MGY.US,D,20190605,000000,10.7349,10.7933,10.4423,10.471,997533.81967415,0
+MGY.US,D,20190606,000000,10.48,10.6476,10.4621,10.6178,1219104.5847667,0
+MGY.US,D,20190607,000000,10.9698,11.6432,10.9104,11.3982,4697240.7243417,0
+MGY.US,D,20190610,000000,11.428,11.4825,10.9401,10.9401,1493156.5372457,0
+MGY.US,D,20190611,000000,11.0472,11.0859,10.8905,10.9202,991573.16525402,0
+MGY.US,D,20190612,000000,10.8905,10.9104,10.4225,10.48,1369466.1513257,0
+MGY.US,D,20190613,000000,10.6565,10.8905,10.5097,10.6079,1053359.8709941,0
+MGY.US,D,20190614,000000,10.588,10.715,10.3541,10.3541,1062708.7505626,0
+MGY.US,D,20190617,000000,10.3045,10.7933,10.2568,10.588,1177156.1389499,0
+MGY.US,D,20190618,000000,10.6664,11.0958,10.6178,10.9104,959187.37987816,0
+MGY.US,D,20190619,000000,10.832,11.0958,10.6852,10.832,863505.31345056,0
+MGY.US,D,20190620,000000,11.0571,11.3794,11.0571,11.311,1278902.7250329,0
+MGY.US,D,20190621,000000,11.3308,11.3982,11.1057,11.2128,2449408.4637289,0
+MGY.US,D,20190624,000000,11.1841,11.3011,11.0769,11.1156,774539.19329905,0
+MGY.US,D,20190625,000000,11.1355,11.1929,10.9202,10.9202,683227.53395262,0
+MGY.US,D,20190626,000000,11.1057,11.3268,10.9788,11.2624,987949.98282609,0
+MGY.US,D,20190627,000000,11.2822,11.4925,11.2128,11.2425,1144154.2209653,0
+MGY.US,D,20190628,000000,11.2227,11.3506,10.8806,11.311,14935818.805098,0
+MGY.US,D,20190701,000000,11.4875,11.7404,11.2227,11.428,1769205.1224013,0
+MGY.US,D,20190702,000000,11.3596,11.3596,10.9986,11.1057,1198103.6392493,0
+MGY.US,D,20190703,000000,11.1255,11.1751,10.9302,11.0472,778143.21612049,0
+MGY.US,D,20190705,000000,11.0076,11.1453,10.9302,11.0769,673213.11015863,0
+MGY.US,D,20190708,000000,11.0076,11.2673,10.9986,11.1841,1551731.4878973,0
+MGY.US,D,20190709,000000,11.1355,11.2425,10.95,11.0076,1656500.2498044,0
+MGY.US,D,20190710,000000,11.1255,11.2327,10.8905,11.0274,1378915.8709283,0
+MGY.US,D,20190711,000000,10.9886,10.9886,10.4998,10.6178,2309309.387448,0
+MGY.US,D,20190712,000000,10.6178,10.6525,10.3827,10.6178,1690476.2825192,0
+MGY.US,D,20190715,000000,10.6852,10.7349,10.3927,10.6951,1965274.4512511,0
+MGY.US,D,20190716,000000,10.6664,10.7547,10.3629,10.6079,1382404.9361108,0
+MGY.US,D,20190717,000000,10.598,10.6178,10.4075,10.4225,1350364.0236519,0
+MGY.US,D,20190718,000000,10.3541,10.4621,10.1538,10.4225,3763620.3267285,0
+MGY.US,D,20190719,000000,10.4125,10.6376,10.2757,10.5494,2488772.3794697,0
+MGY.US,D,20190722,000000,10.588,10.7695,10.4899,10.588,1338090.7830923,0
+MGY.US,D,20190723,000000,10.598,10.8519,10.5296,10.8419,1158272.8341503,0
+MGY.US,D,20190724,000000,10.8231,10.8856,10.6565,10.832,1469946.1865794,0
+MGY.US,D,20190725,000000,10.9004,10.9986,10.6079,10.6753,1720042.5805396,0
+MGY.US,D,20190726,000000,10.6951,10.7547,10.5394,10.5394,1200916.0678024,0
+MGY.US,D,20190729,000000,10.5296,10.6277,10.1388,10.3541,1008630.2570348,0
+MGY.US,D,20190730,000000,10.2856,10.9302,10.2172,10.9202,1001463.555806,0
+MGY.US,D,20190731,000000,10.9202,11.2227,10.8419,10.9202,1255568.3411246,0
+MGY.US,D,20190801,000000,10.715,10.715,10.0902,10.12,1837308.4478821,0
+MGY.US,D,20190802,000000,10.1388,10.2251,9.9048,10.1576,1412361.4850634,0
+MGY.US,D,20190805,000000,9.88496,9.96231,9.43474,9.73919,1663161.7424621,0
+MGY.US,D,20190806,000000,9.78679,10.0417,9.4645,9.70944,1405135.2882143,0
+MGY.US,D,20190807,000000,9.52399,9.80662,9.04978,9.60135,3108722.7919771,0
+MGY.US,D,20190808,000000,9.70944,9.9048,9.50416,9.70944,1991864.9598629,0
+MGY.US,D,20190809,000000,9.77687,10.1051,9.74811,9.85521,1630509.739396,0
+MGY.US,D,20190812,000000,9.81653,9.8453,9.60135,9.74811,1022528.030545,0
+MGY.US,D,20190813,000000,9.75803,10.0803,9.5825,9.89488,1299799.8053151,0
+MGY.US,D,20190814,000000,9.6311,9.68961,9.34778,9.57259,1312830.3545313,0
+MGY.US,D,20190815,000000,9.56267,9.64002,9.4166,9.61127,1247492.0627875,0
+MGY.US,D,20190816,000000,9.64993,9.91968,9.55276,9.88496,1402065.717574,0
+MGY.US,D,20190819,000000,10.0902,10.2658,10.0506,10.2271,1645497.5936755,0
+MGY.US,D,20190820,000000,10.1289,10.1676,9.89983,10.0119,859094.57035571,0
+MGY.US,D,20190821,000000,10.1775,10.2222,9.99209,10.1488,1557341.2189985,0
+MGY.US,D,20190822,000000,10.1874,10.2271,9.94446,10.002,1062512.112496,0
+MGY.US,D,20190823,000000,9.82645,10.0367,9.60631,9.67969,1998664.6033674,0
+MGY.US,D,20190826,000000,9.77687,9.92463,9.64002,9.72927,1224246.4181093,0
+MGY.US,D,20190827,000000,9.83638,9.88496,9.55771,9.6311,1370392.8712398,0
+MGY.US,D,20190828,000000,9.70944,9.91472,9.65985,9.87504,1274906.4344785,0
+MGY.US,D,20190829,000000,10.0119,10.1488,9.91472,10.002,1674021.2057424,0
+MGY.US,D,20190830,000000,10.12,10.3045,9.80662,9.97227,891715.31301121,0
+MGY.US,D,20190903,000000,9.72927,10.11,9.6311,10.0218,1327868.6288279,0
+MGY.US,D,20190904,000000,10.2271,10.237,9.89488,10.0417,2021761.004795,0
+MGY.US,D,20190905,000000,10.1388,10.3629,9.9524,10.1002,1849960.8469702,0
+MGY.US,D,20190906,000000,10.0417,10.1488,9.90182,10.0902,803945.15566502,0
+MGY.US,D,20190909,000000,10.12,10.48,10.12,10.4522,1486808.6570943,0
+MGY.US,D,20190910,000000,10.471,10.6565,10.4125,10.5494,2283126.2725743,0
+MGY.US,D,20190911,000000,10.6565,11.0174,10.5296,10.6852,1890224.2558158,0
+MGY.US,D,20190912,000000,10.3629,10.6753,10.2519,10.5296,1086153.0501081,0
+MGY.US,D,20190913,000000,10.6277,10.7835,10.3779,10.4998,1677040.3563657,0
+MGY.US,D,20190916,000000,11.3209,11.9159,11.1751,11.8871,2837977.3842188,0
+MGY.US,D,20190917,000000,11.7206,11.8584,11.3694,11.4677,2333219.5679513,0
+MGY.US,D,20190918,000000,11.3011,11.6135,11.1929,11.5063,1553313.6680335,0
+MGY.US,D,20190919,000000,11.6233,11.6233,11.2277,11.3308,1051539.7083772,0
+MGY.US,D,20190920,000000,11.3308,11.5063,11.2525,11.3794,1520244.1872259,0
+MGY.US,D,20190923,000000,11.2525,11.5747,11.2525,11.4776,1345986.5577683,0
+MGY.US,D,20190924,000000,11.4478,11.4578,10.9104,10.9886,1270563.2542065,0
+MGY.US,D,20190925,000000,10.8519,11.0224,10.7735,10.9986,1083077.4290657,0
+MGY.US,D,20190926,000000,10.8806,10.8806,10.6228,10.7645,989575.52417701,0
+MGY.US,D,20190927,000000,10.5494,10.9886,10.471,10.9004,1066853.2759672,0
+MGY.US,D,20190930,000000,10.7547,10.9004,10.6476,10.8419,1109879.7017493,0
+MGY.US,D,20191001,000000,10.9302,11.0174,10.3827,10.4125,1422522.126907,0
+MGY.US,D,20191002,000000,10.3342,10.5444,9.89983,10.0506,1446249.7869485,0
+MGY.US,D,20191003,000000,9.99209,10.2757,9.9048,10.2072,1767580.5894507,0
+MGY.US,D,20191004,000000,10.1974,10.3045,10.0417,10.2856,898548.23372695,0
+MGY.US,D,20191007,000000,10.3342,10.3342,9.98213,10.0119,1142493.3856023,0
+MGY.US,D,20191008,000000,9.86513,9.89488,9.67969,9.74811,1868207.8511542,0
+MGY.US,D,20191009,000000,9.86513,9.86513,9.71936,9.76795,1565074.6412194,0
+MGY.US,D,20191010,000000,9.76795,10.0803,9.75803,10.0218,731762.85080173,0
+MGY.US,D,20191011,000000,10.2568,10.4423,10.1974,10.3045,892472.62166786,0
+MGY.US,D,20191014,000000,10.1388,10.1488,9.92959,9.99209,2069807.2474783,0
+MGY.US,D,20191015,000000,9.87504,10.3342,9.85521,9.97227,862704.6435792,0
+MGY.US,D,20191016,000000,9.93455,10.0902,9.83142,9.85521,572417.44559797,0
+MGY.US,D,20191017,000000,9.88496,10.1488,9.80662,9.9524,738297.28501631,0
+MGY.US,D,20191018,000000,9.9524,10.1488,9.7967,9.81653,1511666.733919,0
+MGY.US,D,20191021,000000,9.81653,10.1388,9.7967,10.0506,1128008.7230934,0
+MGY.US,D,20191022,000000,10.0317,10.3827,10.002,10.2172,1086474.7298172,0
+MGY.US,D,20191023,000000,10.1676,10.4026,10.0605,10.2271,907046.02340693,0
+MGY.US,D,20191024,000000,10.3541,10.3541,9.94446,10.1388,832478.85173538,0
+MGY.US,D,20191025,000000,10.0902,10.3342,10.0506,10.2469,531908.99546925,0
+MGY.US,D,20191028,000000,10.3441,10.48,10.2172,10.2568,1190280.4693979,0
+MGY.US,D,20191029,000000,10.2172,10.4621,10.0654,10.3143,663385.24042787,0
+MGY.US,D,20191030,000000,10.3441,10.3729,9.94446,9.97227,1166777.6826326,0
+MGY.US,D,20191031,000000,9.92463,9.97227,9.3086,9.59242,3417141.0281031,0
+MGY.US,D,20191101,000000,9.69952,10.002,9.65985,9.91472,1240121.6646896,0
+MGY.US,D,20191104,000000,10.0803,10.4026,10.0803,10.2757,1597358.5781607,0
+MGY.US,D,20191105,000000,10.4998,11.0174,10.4225,10.9302,1429303.6192052,0
+MGY.US,D,20191106,000000,10.8618,11.0472,10.6476,10.7933,1439543.9246758,0
+MGY.US,D,20191107,000000,10.9986,11.5847,10.9986,11.3596,2189928.9045887,0
+MGY.US,D,20191108,000000,11.2425,11.5747,11.1841,11.5262,1078825.0048245,0
+MGY.US,D,20191111,000000,11.3506,11.4964,11.1751,11.2227,661044.74323465,0
+MGY.US,D,20191112,000000,11.2327,11.5351,11.1453,11.3596,913174.0722838,0
+MGY.US,D,20191113,000000,11.2912,11.4776,11.2327,11.3794,605425.41398471,0
+MGY.US,D,20191114,000000,11.3982,11.5747,11.3011,11.3506,969447.85335554,0
+MGY.US,D,20191115,000000,11.4082,11.545,11.3011,11.4379,922180.09573602,0
+MGY.US,D,20191118,000000,11.3982,11.4181,11.0958,11.2029,853992.06462642,0
+MGY.US,D,20191119,000000,11.0958,11.1156,10.8231,10.9788,1542685.1284313,0
+MGY.US,D,20191120,000000,10.9986,11.2822,10.8627,11.2327,1224748.6014795,0
+MGY.US,D,20191121,000000,11.2525,11.3894,11.1453,11.3308,674585.54302376,0
+MGY.US,D,20191122,000000,11.4082,11.428,11.1653,11.2327,801003.65186812,0
+MGY.US,D,20191125,000000,11.2525,11.428,11.1929,11.3209,837636.81948346,0
+MGY.US,D,20191126,000000,11.3308,11.3694,11.0769,11.1156,856163.15056222,0
+MGY.US,D,20191127,000000,11.0958,11.1653,11.0076,11.0274,547733.82203245,0
+MGY.US,D,20191129,000000,10.8618,10.8806,10.5732,10.6079,577277.93524524,0
+MGY.US,D,20191202,000000,10.6951,10.9698,10.6277,10.9302,1122405.0423943,0
+MGY.US,D,20191203,000000,10.7735,10.9004,10.6277,10.7835,1258865.8102421,0
+MGY.US,D,20191204,000000,10.9202,11.1841,10.9104,11.0373,915684.98913477,0
+MGY.US,D,20191205,000000,11.0571,11.1453,10.8717,10.8905,922837.57275885,0
+MGY.US,D,20191206,000000,10.9698,11.311,10.8905,11.2425,1144182.4561748,0
+MGY.US,D,20191209,000000,11.2227,11.4677,11.1156,11.3982,1217678.7066834,0
+MGY.US,D,20191210,000000,11.4578,11.5599,11.3694,11.5262,1305782.6445428,0
+MGY.US,D,20191211,000000,11.5351,11.6135,11.4578,11.4875,1555808.450479,0
+MGY.US,D,20191212,000000,11.5163,11.8336,11.5073,11.7503,1498129.9677312,0
+MGY.US,D,20191213,000000,11.7702,11.9803,11.4677,11.5946,2049116.8892661,0
+MGY.US,D,20191216,000000,11.7304,12.141,11.7017,11.9159,2333999.0614155,0
+MGY.US,D,20191217,000000,11.9357,12.2779,11.9357,12.258,1366426.8326957,0
+MGY.US,D,20191218,000000,12.2382,12.3562,12.0439,12.0924,1089133.8815183,0
+MGY.US,D,20191219,000000,12.1023,12.4237,12.0537,12.3265,1339280.6954956,0
+MGY.US,D,20191220,000000,12.3562,12.4057,12.0875,12.1212,2181892.9622653,0
+MGY.US,D,20191223,000000,12.1212,12.3562,12.0924,12.3363,1273316.1871396,0
+MGY.US,D,20191224,000000,12.4335,12.5228,12.2292,12.268,487035.18026107,0
+MGY.US,D,20191226,000000,12.3265,12.4237,12.2382,12.3661,601553.15667236,0
+MGY.US,D,20191227,000000,12.4831,12.5516,12.258,12.2977,847207.54712708,0
+MGY.US,D,20191230,000000,12.3363,12.4583,12.2292,12.2292,1045969.3048894,0
+MGY.US,D,20191231,000000,12.1122,12.4335,12.0726,12.2878,642066.64880278,0
+MGY.US,D,20200102,000000,12.3959,12.4534,12.2292,12.3363,733880.49151941,0
+MGY.US,D,20200103,000000,12.5614,12.7281,12.4147,12.62,1802927.03823,0
+MGY.US,D,20200106,000000,12.62,12.976,12.5714,12.7955,1123528.400375,0
+MGY.US,D,20200107,000000,12.737,12.7856,12.5268,12.6002,723117.83467184,0
+MGY.US,D,20200108,000000,12.6002,12.6002,12.0051,12.1311,1352571.4119999,0
+MGY.US,D,20200109,000000,12.1122,12.268,11.8683,12.2104,1068546.380141,0
+MGY.US,D,20200110,000000,12.2194,12.3076,12.0676,12.2104,791246.37016128,0
+MGY.US,D,20200113,000000,12.1708,12.2104,11.8484,12.0339,1167500.7056776,0
+MGY.US,D,20200114,000000,12.1708,12.2481,11.9506,12.1212,972382.29835005,0
+MGY.US,D,20200115,000000,12.024,12.1806,11.9953,12.1212,548750.28957694,0
+MGY.US,D,20200116,000000,12.2194,12.3175,12.1311,12.1708,500691.94608949,0
+MGY.US,D,20200117,000000,12.2104,12.2481,12.0627,12.0726,1057959.1849529,0
+MGY.US,D,20200121,000000,12.024,12.1262,11.8584,11.8584,691247.34187061,0
+MGY.US,D,20200122,000000,11.78,11.78,11.5163,11.6135,978720.094498,0
+MGY.US,D,20200123,000000,11.3308,11.3308,11.1523,11.2227,1695708.8718926,0
+MGY.US,D,20200124,000000,11.2227,11.2376,10.8419,10.9986,1317049.5015612,0
+MGY.US,D,20200127,000000,10.6852,10.8806,10.6664,10.7249,1916487.0343166,0
+MGY.US,D,20200128,000000,10.7933,10.96,10.6664,10.6753,1612166.9371794,0
+MGY.US,D,20200129,000000,10.7349,10.7933,10.3441,10.4621,1596421.7742433,0
+MGY.US,D,20200130,000000,10.3729,10.6079,10.2658,10.588,1322694.5266743,0
+MGY.US,D,20200131,000000,10.3927,10.48,10.1576,10.2757,1842647.9276917,0
+MGY.US,D,20200203,000000,10.2856,10.4423,10.0317,10.0605,1660091.1634215,0
+MGY.US,D,20200204,000000,10.3045,10.3342,10.0605,10.0902,979843.45247871,0
+MGY.US,D,20200205,000000,10.2568,10.4423,10.2072,10.2955,1497324.2558581,0
+MGY.US,D,20200206,000000,10.3045,10.3927,10.0317,10.0506,920695.73043296,0
+MGY.US,D,20200207,000000,9.9048,10.002,9.7967,9.91472,895668.2423509,0
+MGY.US,D,20200210,000000,9.80662,9.85521,9.55276,9.59242,805851.03231094,0
+MGY.US,D,20200211,000000,9.72927,9.80166,9.37723,9.38704,947983.0436809,0
+MGY.US,D,20200212,000000,9.52399,9.6311,9.23532,9.34778,1454761.6942332,0
+MGY.US,D,20200213,000000,9.3086,9.38704,9.18167,9.27935,1059732.9611541,0
+MGY.US,D,20200214,000000,9.31842,9.47441,9.17185,9.43474,2256084.0006093,0
+MGY.US,D,20200218,000000,9.32815,9.38704,8.93742,8.96677,1478057.7589285,0
+MGY.US,D,20200219,000000,9.01556,9.19139,8.89845,9.05474,2490539.0968685,0
+MGY.US,D,20200220,000000,8.98631,9.10352,8.40023,8.6541,3265694.4227764,0
+MGY.US,D,20200221,000000,8.49792,8.49792,8.19516,8.37098,2472378.8151138,0
+MGY.US,D,20200224,000000,8.01933,8.06813,7.71648,7.95091,1888011.825466,0
+MGY.US,D,20200225,000000,7.97044,7.98056,7.14012,7.24762,2238323.0453899,0
+MGY.US,D,20200226,000000,7.48205,7.57973,7.13041,7.19882,2347461.205978,0
+MGY.US,D,20200227,000000,6.89597,7.24762,6.72015,6.90579,2154817.4130891,0
+MGY.US,D,20200228,000000,6.7495,7.33547,6.72015,7.33547,4072460.0741973,0
+MGY.US,D,20200302,000000,7.39418,7.49177,7.08161,7.42344,1968976.2889057,0
+MGY.US,D,20200303,000000,7.55047,7.71648,7.29651,7.45279,2497821.7641367,0
+MGY.US,D,20200304,000000,7.52112,7.57001,7.12068,7.46251,1929308.844662,0
+MGY.US,D,20200305,000000,7.25743,7.32576,6.857,6.94486,1768775.5438556,0
+MGY.US,D,20200306,000000,6.62256,6.78848,5.93881,6.11463,2821145.1657142,0
+MGY.US,D,20200309,000000,4.15619,5.25505,3.49682,5.03034,6798264.0127994,0
+MGY.US,D,20200310,000000,5.51884,5.90946,4.69823,5.21599,4819339.8545223,0
+MGY.US,D,20200311,000000,4.85452,4.96202,4.49315,4.69823,4566729.5185101,0
+MGY.US,D,20200312,000000,4.39548,4.82527,4.07795,4.34658,5018223.628726,0
+MGY.US,D,20200313,000000,4.61037,4.99137,4.07318,4.86434,4136024.58974,0
+MGY.US,D,20200316,000000,4.17077,4.93267,3.82904,3.92661,3529982.034746,0
+MGY.US,D,20200317,000000,3.98522,4.21965,3.47729,3.55543,3068378.7111042,0
+MGY.US,D,20200318,000000,3.29174,3.61404,3.15499,3.30147,2607407.6544764,0
+MGY.US,D,20200319,000000,3.321,4.38576,3.16472,4.09272,2829384.8049067,0
+MGY.US,D,20200320,000000,4.20993,4.6787,3.88755,3.88755,3548889.541154,0
+MGY.US,D,20200323,000000,3.81922,3.95111,3.52618,3.76051,2443595.0357587,0
+MGY.US,D,20200324,000000,3.98522,4.16105,3.8094,3.9754,2361294.4418663,0
+MGY.US,D,20200325,000000,4.01458,4.20993,3.67265,3.94615,3091808.8930448,0
+MGY.US,D,20200326,000000,3.9754,4.52241,3.9754,4.41501,1949514.1623098,0
+MGY.US,D,20200327,000000,4.20012,4.32705,3.90708,4.01458,2194996.1163061,0
+MGY.US,D,20200330,000000,3.90708,4.01458,3.59451,3.8094,2497013.0270626,0
+MGY.US,D,20200331,000000,3.86801,4.10244,3.78004,3.90708,3546890.8916767,0
+MGY.US,D,20200401,000000,3.86801,3.90708,3.36989,3.52618,2364435.6089308,0
+MGY.US,D,20200402,000000,3.5359,4.34658,3.52628,3.87783,2294332.6255722,0
+MGY.US,D,20200403,000000,3.91689,4.17077,3.78986,3.81922,3818158.650812,0
+MGY.US,D,20200406,000000,3.93634,4.01458,3.71172,3.81922,1841980.3666655,0
+MGY.US,D,20200407,000000,3.9754,4.24901,3.76051,3.87783,2436667.3254109,0
+MGY.US,D,20200408,000000,4.03411,4.25872,3.90708,4.25872,2118207.4386816,0
+MGY.US,D,20200409,000000,4.47362,5.04988,4.14151,4.36613,2362715.2779477,0
+MGY.US,D,20200413,000000,4.53223,4.74702,3.96083,4.33687,2336445.4406446,0
+MGY.US,D,20200414,000000,4.36613,4.53223,4.23919,4.45409,1965494.2825256,0
+MGY.US,D,20200415,000000,4.14151,4.23919,3.94615,4.12197,1452521.0286739,0
+MGY.US,D,20200416,000000,4.04383,4.04383,3.67265,3.68247,1107443.4065236,0
+MGY.US,D,20200417,000000,3.73126,4.02916,3.64339,3.91689,1868570.8752773,0
+MGY.US,D,20200420,000000,3.74108,3.96569,3.50912,3.78986,1923524.6603017,0
+MGY.US,D,20200421,000000,3.67265,3.93634,3.61404,3.88755,1700744.8231993,0
+MGY.US,D,20200422,000000,4.08291,4.43941,4.05365,4.34658,1978475.420125,0
+MGY.US,D,20200423,000000,4.78619,5.4406,4.68851,5.04016,5684833.7334467,0
+MGY.US,D,20200424,000000,5.05969,5.19774,4.71291,5.03034,2027734.7684195,0
+MGY.US,D,20200427,000000,4.90331,5.18663,4.81545,5.04988,2238487.4146457,0
+MGY.US,D,20200428,000000,5.07924,5.40152,4.99613,5.39181,2623342.3966769,0
+MGY.US,D,20200429,000000,5.66521,6.22204,5.57239,6.03639,2626352.4716971,0
+MGY.US,D,20200430,000000,6.03639,6.40271,5.7141,6.31971,2128499.1725696,0
+MGY.US,D,20200501,000000,6.03639,6.15857,5.6067,5.68484,1412960.4748664,0
+MGY.US,D,20200504,000000,5.62614,5.83131,5.46013,5.81178,1177280.172192,0
+MGY.US,D,20200505,000000,6.12435,6.30018,5.22085,5.34301,4062897.4137564,0
+MGY.US,D,20200506,000000,5.34301,5.37227,4.93267,5.00109,2577269.5934623,0
+MGY.US,D,20200507,000000,5.35273,5.41134,4.63962,4.81545,3907200.4009891,0
+MGY.US,D,20200508,000000,4.94248,5.01081,4.80573,4.89359,5852954.2384245,0
+MGY.US,D,20200511,000000,4.81545,5.03034,4.74226,4.92284,8633835.9952931,0
+MGY.US,D,20200512,000000,4.97183,5.49931,4.97183,5.31366,5796828.692203,0
+MGY.US,D,20200513,000000,5.07924,5.21102,4.79602,4.96202,4301824.7655313,0
+MGY.US,D,20200514,000000,4.89359,5.2013,4.65193,4.90331,7453124.236738,0
+MGY.US,D,20200515,000000,4.98155,5.55781,4.89359,5.36246,4422599.8660632,0
+MGY.US,D,20200518,000000,5.78253,6.03639,5.67503,5.96806,2498069.8306208,0
+MGY.US,D,20200519,000000,5.93881,6.12435,5.79225,5.81178,1750306.6915963,0
+MGY.US,D,20200520,000000,5.96806,6.19268,5.91927,6.13417,1020338.793403,0
+MGY.US,D,20200521,000000,6.14389,6.30999,6.07557,6.11463,1658968.8138411,0
+MGY.US,D,20200522,000000,6.10482,6.18296,5.68484,5.79225,1734886.2335702,0
+MGY.US,D,20200526,000000,6.08528,6.14389,5.7972,6.10482,1656089.8308653,0
+MGY.US,D,20200527,000000,6.2611,6.29046,5.98582,6.03639,1920238.2835879,0
+MGY.US,D,20200528,000000,5.99732,6.00228,5.68484,5.7727,1862218.9615246,0
+MGY.US,D,20200529,000000,5.67503,5.80196,5.38199,5.42106,2192560.8294807,0
+MGY.US,D,20200601,000000,5.40152,5.57239,5.25505,5.42106,1957380.6933758,0
+MGY.US,D,20200602,000000,5.48938,5.84103,5.48938,5.75317,1696229.206469,0
+MGY.US,D,20200603,000000,5.90946,6.25139,5.87049,6.17314,2328926.8076965,0
+MGY.US,D,20200604,000000,6.04621,6.14389,5.87049,6.0951,1850898.659288,0
+MGY.US,D,20200605,000000,6.62256,7.25743,6.61275,7.05225,2640363.1860454,0
+MGY.US,D,20200608,000000,7.44298,7.57487,6.857,7.37465,3567634.695107,0
+MGY.US,D,20200609,000000,6.9643,7.14964,6.51507,6.87644,1890346.2722572,0
+MGY.US,D,20200610,000000,6.67136,6.79839,6.29046,6.43693,1692061.4878565,0
+MGY.US,D,20200611,000000,5.89974,6.27092,5.67503,5.70438,2047092.0213799,0
+MGY.US,D,20200612,000000,6.12435,6.15857,5.76775,6.0951,1606830.4825709,0
+MGY.US,D,20200615,000000,5.68484,6.15361,5.62614,6.0951,1677864.2194449,0
+MGY.US,D,20200616,000000,6.66164,6.72997,6.13417,6.24157,2110979.2250319,0
+MGY.US,D,20200617,000000,6.16343,6.19268,5.88021,5.89974,1449260.8703689,0
+MGY.US,D,20200618,000000,5.929,6.03639,5.7727,5.87049,1257066.8240325,0
+MGY.US,D,20200619,000000,6.11463,6.13417,5.67503,5.72392,2775728.8311222,0
+MGY.US,D,20200622,000000,5.61642,5.94853,5.4994,5.79225,3189511.7937573,0
+MGY.US,D,20200623,000000,5.88021,5.93881,5.7141,5.86057,2129435.9764871,0
+MGY.US,D,20200624,000000,5.91927,5.91927,5.35273,5.46013,3130158.3580418,0
+MGY.US,D,20200625,000000,5.40152,5.72878,5.36246,5.65549,2116483.0740972,0
+MGY.US,D,20200626,000000,5.65549,5.66521,5.31366,5.36246,6096745.1050477,0
+MGY.US,D,20200629,000000,5.49931,6.11463,5.49931,6.08528,3802418.5298775,0
+MGY.US,D,20200630,000000,5.9876,6.01686,5.74345,5.91927,2392878.5489704,0
+MGY.US,D,20200701,000000,5.93881,6.34897,5.93881,6.17314,3020873.9794043,0
+MGY.US,D,20200702,000000,6.42721,6.63715,6.27092,6.49554,2762463.3246263,0
+MGY.US,D,20200706,000000,6.60293,6.70061,6.32963,6.3685,2366939.4669794,0
+MGY.US,D,20200707,000000,6.25139,6.32943,6.16343,6.23175,1513691.6018051,0
+MGY.US,D,20200708,000000,6.18296,6.24157,6.03639,6.16343,2060459.3763102,0
+MGY.US,D,20200709,000000,6.11463,6.17314,5.87049,5.91927,2143720.9757284,0
+MGY.US,D,20200710,000000,5.86057,6.42721,5.86057,6.20249,1917480.3086532,0
+MGY.US,D,20200713,000000,6.31971,6.33924,5.88992,5.90946,1956222.0413831,0
+MGY.US,D,20200714,000000,5.95835,6.35879,5.86057,6.33924,1814207.0044528,0
+MGY.US,D,20200715,000000,6.51507,6.79839,6.48581,6.66164,1824945.4596922,0
+MGY.US,D,20200716,000000,6.57368,6.7495,6.38318,6.53461,1739720.5048086,0
+MGY.US,D,20200717,000000,6.59322,6.89121,6.393,6.40757,1373651.012744,0
+MGY.US,D,20200720,000000,6.34897,6.52479,6.29046,6.476,1033111.1921317,0
+MGY.US,D,20200721,000000,6.64211,6.98393,6.64211,6.98393,1721634.8446792,0
+MGY.US,D,20200722,000000,6.83746,6.90579,6.65668,6.84719,1330795.0066197,0
+MGY.US,D,20200723,000000,6.77876,6.89597,6.63229,6.69089,1421294.903691,0
+MGY.US,D,20200724,000000,6.64211,6.77876,6.51507,6.52479,1176619.6699682,0
+MGY.US,D,20200727,000000,6.37832,6.54432,6.25139,6.28064,1124733.4387834,0
+MGY.US,D,20200728,000000,6.21222,6.30018,5.80196,5.83131,2172599.5447156,0
+MGY.US,D,20200729,000000,5.83131,5.95567,5.7725,5.91927,1390461.0464411,0
+MGY.US,D,20200730,000000,5.91927,5.91927,5.57884,5.78253,1740328.5702147,0
+MGY.US,D,20200731,000000,5.67503,5.85085,5.64092,5.84103,1729176.6708352,0
+MGY.US,D,20200803,000000,5.87049,5.88021,5.65549,5.7727,1047992.155975,0
+MGY.US,D,20200804,000000,5.74345,6.11463,5.73364,5.97778,1435294.5256356,0
+MGY.US,D,20200805,000000,6.16343,6.30999,6.02667,6.21222,1177906.3888042,0
+MGY.US,D,20200806,000000,5.87049,6.28064,5.74345,5.96806,1622363.8814353,0
+MGY.US,D,20200807,000000,5.96806,6.19268,5.83131,6.14389,1840399.1949297,0
+MGY.US,D,20200810,000000,6.18296,6.58836,6.15361,6.45646,1441956.0182932,0
+MGY.US,D,20200811,000000,6.65182,6.93505,6.57854,6.5834,1787528.7650113,0
+MGY.US,D,20200812,000000,6.73968,6.96925,6.64211,6.75922,1189272.0690562,0
+MGY.US,D,20200813,000000,6.86672,6.94486,6.59322,6.72015,1029133.0527835,0
+MGY.US,D,20200814,000000,6.64211,6.857,6.62256,6.77876,720349.77573371,0
+MGY.US,D,20200817,000000,6.72015,6.75922,6.57368,6.67136,709775.68975005,0
+MGY.US,D,20200818,000000,6.57368,6.59322,6.32943,6.3685,1075410.5612674,0
+MGY.US,D,20200819,000000,6.39785,6.45646,6.27092,6.29046,856751.04796146,0
+MGY.US,D,20200820,000000,6.17314,6.27092,6.00714,6.05602,1091538.9163334,0
+MGY.US,D,20200821,000000,5.94853,6.0121,5.82645,5.84103,920075.56422278,0
+MGY.US,D,20200824,000000,5.88992,6.12921,5.81178,6.08528,1419870.0340081,0
+MGY.US,D,20200825,000000,6.16343,6.23175,6.0951,6.15361,815595.20481334,0
+MGY.US,D,20200826,000000,6.15361,6.17314,5.88992,5.88992,1202290.5174682,0
+MGY.US,D,20200827,000000,6.28064,6.56387,6.10968,6.25139,2320176.9179311,0
+MGY.US,D,20200828,000000,6.25139,6.56387,6.18792,6.476,1578978.4651315,0
+MGY.US,D,20200831,000000,6.45646,6.48581,6.23175,6.29046,1355699.4698601,0
+MGY.US,D,20200901,000000,6.28064,6.37832,6.13408,6.33924,763616.20079714,0
+MGY.US,D,20200902,000000,6.30999,6.30999,6.07557,6.08528,993825.93161751,0
+MGY.US,D,20200903,000000,6.0951,6.19268,5.88992,5.90946,1664669.300973,0
+MGY.US,D,20200904,000000,6.00714,6.12435,5.8215,5.95835,758484.45145794,0
+MGY.US,D,20200908,000000,5.87049,5.87049,5.51388,5.55781,1935626.4728031,0
+MGY.US,D,20200909,000000,5.63595,5.75317,5.54809,5.67503,1021843.3267128,0
+MGY.US,D,20200910,000000,5.64568,5.78253,5.62614,5.72392,2274555.8780697,0
+MGY.US,D,20200911,000000,5.75317,5.91927,5.64568,5.80196,2535246.5260203,0
+MGY.US,D,20200914,000000,5.80196,5.84103,5.50903,5.76299,1603573.349467,0
+MGY.US,D,20200915,000000,5.81178,5.90946,5.71896,5.75317,1561735.8276878,0
+MGY.US,D,20200916,000000,5.79225,6.15361,5.74345,5.929,2849217.014428,0
+MGY.US,D,20200917,000000,5.81178,6.25139,5.7727,6.12435,2224959.724061,0
+MGY.US,D,20200918,000000,6.16343,6.23175,5.89974,5.95835,3139582.8676359,0
+MGY.US,D,20200921,000000,5.80196,5.80196,5.39181,5.42106,2409073.458459,0
+MGY.US,D,20200922,000000,5.45032,5.55295,5.34301,5.37227,2205638.773513,0
+MGY.US,D,20200923,000000,5.38199,5.45032,5.03034,5.03034,1444853.1524752,0
+MGY.US,D,20200924,000000,5.15738,5.4162,5.01081,5.25505,2715499.0955097,0
+MGY.US,D,20200925,000000,5.14766,5.45032,5.12812,5.36246,2078598.4816577,0
+MGY.US,D,20200928,000000,5.46013,5.55781,5.31852,5.46985,1323841.077863,0
+MGY.US,D,20200929,000000,5.42106,5.45032,5.13288,5.32348,1349519.9925657,0
+MGY.US,D,20200930,000000,5.37227,5.39181,5.02063,5.04988,1808292.7364484,0
+MGY.US,D,20201001,000000,4.96202,5.04988,4.88388,4.97183,2545264.9834157,0
+MGY.US,D,20201002,000000,4.83498,5.27449,4.75694,5.1672,2666043.1091485,0
+MGY.US,D,20201005,000000,5.29403,5.4406,5.2502,5.27449,1613803.5709341,0
+MGY.US,D,20201006,000000,5.42106,5.54809,4.98155,4.99137,1839672.1382832,0
+MGY.US,D,20201007,000000,5.01081,5.15738,4.98155,5.13784,1537243.8001872,0
+MGY.US,D,20201008,000000,5.19645,5.26477,5.05969,5.22571,1835896.6874037,0
+MGY.US,D,20201009,000000,5.28431,5.36246,4.99137,5.04016,1341767.4107383,0
+MGY.US,D,20201012,000000,4.97183,5.04016,4.83984,5.00109,2172151.8149639,0
+MGY.US,D,20201013,000000,4.91313,5.05969,4.90331,4.94248,913611.71803212,0
+MGY.US,D,20201014,000000,4.90331,5.21599,4.90331,5.02063,1389172.3108043,0
+MGY.US,D,20201015,000000,4.91313,5.12812,4.83984,5.12812,880190.30550526,0
+MGY.US,D,20201016,000000,5.08895,5.13784,4.89855,4.90331,838427.4053514,0
+MGY.US,D,20201019,000000,4.90331,4.9523,4.76666,4.81545,1517999.4880652,0
+MGY.US,D,20201020,000000,4.8448,4.96202,4.78619,4.87406,866847.15218314,0
+MGY.US,D,20201021,000000,4.83498,5.02063,4.80573,4.87406,1274276.1842649,0
+MGY.US,D,20201022,000000,4.93267,5.1182,4.85452,5.07924,1384255.350738,0
+MGY.US,D,20201023,000000,5.09867,5.15738,4.86434,4.90331,1384429.803997,0
+MGY.US,D,20201026,000000,4.78619,4.82517,4.52241,4.61037,1755629.0286002,0
+MGY.US,D,20201027,000000,4.5713,4.66898,4.48829,4.59084,1026018.1041278,0
+MGY.US,D,20201028,000000,4.45409,4.49315,4.24901,4.24901,1660226.2890672,0
+MGY.US,D,20201029,000000,4.20012,4.38576,4.06822,4.34658,1587937.0937677,0
+MGY.US,D,20201030,000000,4.31733,4.33687,4.15619,4.23919,1262690.6727385,0
+MGY.US,D,20201102,000000,4.2978,4.4638,4.15252,4.42483,1418911.0452831,0
+MGY.US,D,20201103,000000,4.55166,4.62128,4.33201,4.33687,1261211.3494371,0
+MGY.US,D,20201104,000000,4.2978,4.38576,4.03411,4.04383,1719304.4314894,0
+MGY.US,D,20201105,000000,4.08291,4.25872,3.99494,4.03411,1732579.0135883,0
+MGY.US,D,20201106,000000,4.27826,4.37594,4.00962,4.07318,3445454.892899,0
+MGY.US,D,20201109,000000,4.59084,5.15628,4.59084,4.87406,4068254.0363719,0
+MGY.US,D,20201110,000000,5.00109,5.10849,4.78619,5.03034,2951593.8507246,0
+MGY.US,D,20201111,000000,5.10849,5.18663,4.94734,5.07924,2227937.5302702,0
+MGY.US,D,20201112,000000,4.93267,5.23066,4.91313,5.03034,2118588.6140108,0
+MGY.US,D,20201113,000000,5.08895,5.34301,5.04016,5.31366,1356833.9202445,0
+MGY.US,D,20201116,000000,5.58717,5.72392,5.47481,5.7141,1900235.6544088,0
+MGY.US,D,20201117,000000,5.59689,6.02667,5.52856,5.88021,1875519.7620323,0
+MGY.US,D,20201118,000000,5.96806,6.14389,5.63595,5.63595,1987524.804792,0
+MGY.US,D,20201119,000000,5.61642,5.83131,5.56763,5.83131,1283616.9966306,0
+MGY.US,D,20201120,000000,5.76299,5.95835,5.72392,5.86057,1721727.6175106,0
+MGY.US,D,20201123,000000,5.9876,6.58885,5.97778,6.476,3443838.4271512,0
+MGY.US,D,20201124,000000,6.87644,6.96925,6.62742,6.80811,2356663.8674968,0
+MGY.US,D,20201125,000000,6.68117,6.88129,6.65182,6.73968,1725574.6648144,0
+MGY.US,D,20201127,000000,6.64211,6.84719,6.64211,6.83746,1274348.7890895,0
+MGY.US,D,20201130,000000,6.57368,6.5834,6.10482,6.10482,2194253.9336545,0
+MGY.US,D,20201201,000000,6.30999,6.33439,6.05602,6.08528,1990655.8878532,0
+MGY.US,D,20201202,000000,5.96806,6.5834,5.9292,6.30999,1896922.0508858,0
+MGY.US,D,20201203,000000,6.40757,6.64211,6.34897,6.60293,3608081.6328148,0
+MGY.US,D,20201204,000000,6.77876,7.26715,6.77876,7.2379,1949399.2046708,0
+MGY.US,D,20201207,000000,7.19882,7.30622,6.98393,7.15966,2010170.4512667,0
+MGY.US,D,20201208,000000,7.14012,7.38447,7.13041,7.32576,1246488.7044475,0
+MGY.US,D,20201209,000000,7.44298,7.53579,7.2379,7.39418,1570623.8683001,0
+MGY.US,D,20201210,000000,7.32576,7.86295,7.32576,7.86295,1452567.4150896,0
+MGY.US,D,20201211,000000,7.81416,7.85323,7.3453,7.54065,1626142.3575158,0
+MGY.US,D,20201214,000000,7.7262,7.73611,7.32576,7.32576,1234231.5982934,0
+MGY.US,D,20201215,000000,7.44298,7.54065,7.29651,7.49177,1252076.2507411,0
+MGY.US,D,20201216,000000,7.65787,7.65787,7.37465,7.37465,1568067.5734337,0
+MGY.US,D,20201217,000000,7.44298,7.5603,7.22808,7.45279,1513414.2917112,0
+MGY.US,D,20201218,000000,7.47233,7.58955,7.26229,7.29651,3208648.2070429,0
+MGY.US,D,20201221,000000,6.87644,7.31594,6.84719,7.17929,1464629.8999776,0
+MGY.US,D,20201222,000000,7.10115,7.15966,6.86672,6.86672,1140261.7956461,0
+MGY.US,D,20201223,000000,7.00347,7.42344,6.90579,7.35502,1074652.2442104,0
+MGY.US,D,20201224,000000,7.33547,7.33547,7.12068,7.18911,392629.74866613,0
+MGY.US,D,20201228,000000,7.17929,7.29651,7.09133,7.14012,1482277.9143587,0
+MGY.US,D,20201229,000000,7.20865,7.27698,6.97907,6.98393,921453.03908962,0
+MGY.US,D,20201230,000000,7.00347,7.35026,7.00347,7.2379,925451.34644469,0
+MGY.US,D,20201231,000000,7.14994,7.21837,6.89597,6.89597,1262837.8991884,0
+MGY.US,D,20210104,000000,7.04254,7.14012,6.87644,7.09133,1302010.2188643,0
+MGY.US,D,20210105,000000,7.21837,7.82883,7.18911,7.76536,4168029.1997866,0
+MGY.US,D,20210106,000000,7.91184,8.17562,7.75069,8.1658,1917503.501861,0
+MGY.US,D,20210107,000000,8.24395,8.40996,8.10729,8.30256,1418996.7593121,0
+MGY.US,D,20210108,000000,8.39041,8.40023,8.14627,8.26349,1361613.7378645,0
+MGY.US,D,20210111,000000,7.98998,8.51745,7.98998,8.51745,1237050.0772486,0
+MGY.US,D,20210112,000000,8.73234,8.96677,8.61513,8.75188,7741964.3802289,0
+MGY.US,D,20210113,000000,8.78114,8.78114,8.33667,8.4882,2763619.9598183,0
+MGY.US,D,20210114,000000,8.53698,8.87891,8.49792,8.75188,3883587.6985865,0
+MGY.US,D,20210115,000000,8.52727,8.80067,8.43931,8.53698,3877137.9700007,0
+MGY.US,D,20210119,000000,8.79095,8.87891,8.61513,8.81049,2969906.4009309,0
+MGY.US,D,20210120,000000,8.89845,9.19149,8.78114,8.95696,1533717.4241921,0
+MGY.US,D,20210121,000000,8.96677,9.05474,8.58102,8.71281,1952419.3636944,0
+MGY.US,D,20210122,000000,8.40996,8.89845,8.24395,8.89845,1107816.51465,0
+MGY.US,D,20210125,000000,8.7616,9.2969,8.55653,9.22074,2765781.9701511,0
+MGY.US,D,20210126,000000,9.39686,9.76795,8.90817,8.91789,2176567.6000604,0
+MGY.US,D,20210127,000000,8.70309,9.31951,8.61513,8.84956,3075275.1610414,0
+MGY.US,D,20210128,000000,8.99603,9.13278,8.56634,8.66402,3300668.7718296,0
+MGY.US,D,20210129,000000,8.55653,8.8691,8.20488,8.27321,2240422.5349015,0
+MGY.US,D,20210201,000000,8.43931,8.72263,8.31237,8.63467,1383207.6227828,0
+MGY.US,D,20210202,000000,8.83975,8.98631,8.63467,8.69328,1850540.6771666,0
+MGY.US,D,20210203,000000,8.79095,9.29889,8.79095,9.25009,1617799.8614885,0
+MGY.US,D,20210204,000000,9.34778,9.56763,9.10352,9.43474,2730989.1331594,0
+MGY.US,D,20210205,000000,9.62118,9.62118,9.19139,9.28907,1853792.7682688,0
+MGY.US,D,20210208,000000,9.4166,9.75803,9.40668,9.66977,1802690.0641497,0
+MGY.US,D,20210209,000000,9.54284,9.72431,9.31842,9.56267,1940097.7199184,0
+MGY.US,D,20210210,000000,9.65985,9.76795,9.42582,9.65985,1627911.0917153,0
+MGY.US,D,20210211,000000,9.72927,9.76795,9.31842,9.45458,1545799.0686868,0
+MGY.US,D,20210212,000000,9.34778,9.76795,9.34778,9.69952,2349738.1739497,0
+MGY.US,D,20210216,000000,9.76795,10.1874,9.76795,9.96231,2014299.8506663,0
+MGY.US,D,20210217,000000,10.002,10.11,9.70448,10.0704,2011986.5802823,0
+MGY.US,D,20210218,000000,10.0218,10.1289,9.59242,9.6311,1491810.3227893,0
+MGY.US,D,20210219,000000,9.69952,9.96231,9.69952,9.87504,1247736.0956702,0
+MGY.US,D,20210222,000000,9.96231,10.4225,9.94446,10.0506,1897752.9727674,0
+MGY.US,D,20210223,000000,10.3629,11.4181,9.68961,11.3694,3305908.4200053,0
+MGY.US,D,20210224,000000,11.6928,12.6488,11.4379,12.4237,3166116.9058285,0
+MGY.US,D,20210225,000000,12.4931,12.5814,11.79,11.906,3626195.5281538,0
+MGY.US,D,20210226,000000,11.7602,12.1122,11.4578,11.78,2407717.1599994,0
+MGY.US,D,20210301,000000,12.2104,12.5614,11.6135,11.78,2112297.2042786,0
+MGY.US,D,20210302,000000,11.7998,12.0141,11.5649,11.5747,1630520.8317997,0
+MGY.US,D,20210303,000000,10.5682,11.8088,10.4998,11.4082,18370120.790217,0
+MGY.US,D,20210304,000000,11.4478,12.3265,11.3794,11.6928,6300699.1161697,0
+MGY.US,D,20210305,000000,12.1311,12.5902,11.5985,12.5416,4773083.5224456,0
+MGY.US,D,20210308,000000,12.8441,12.9334,12.1608,12.503,2023376.4621425,0
+MGY.US,D,20210309,000000,12.5129,12.7955,12.2104,12.4831,2920386.8853482,0
+MGY.US,D,20210310,000000,12.4147,12.6785,11.9953,12.3562,2369371.7286037,0
+MGY.US,D,20210311,000000,12.6586,12.986,12.5814,12.8153,1975074.0857723,0
+MGY.US,D,20210312,000000,12.9413,13.0404,12.2927,12.4237,1404086.5518589,0
+MGY.US,D,20210315,000000,12.2779,12.4435,12.0439,12.3363,1282725.5707285,0
+MGY.US,D,20210316,000000,12.0537,12.2104,11.545,11.8484,2212820.6007469,0
+MGY.US,D,20210317,000000,11.7503,12.0051,11.3596,11.5847,2508215.3464592,0
+MGY.US,D,20210318,000000,11.5063,11.5649,10.6079,10.6951,2724600.9169944,0
+MGY.US,D,20210319,000000,10.7447,11.4528,10.5782,11.4181,4248385.5978202,0
+MGY.US,D,20210322,000000,11.3408,11.3982,10.95,11.2029,1937999.2388073,0
+MGY.US,D,20210323,000000,10.7447,10.9004,10.1874,10.4899,3425754.7838225,0
+MGY.US,D,20210324,000000,10.8131,11.067,10.4899,10.5682,1904298.4993857,0
+MGY.US,D,20210325,000000,10.2658,11.067,10.2072,11.067,2157352.5315482,0
+MGY.US,D,20210326,000000,11.3894,11.6581,11.0958,11.6432,2306576.6225218,0
+MGY.US,D,20210329,000000,11.4875,11.545,11.0274,11.2525,2160664.1182706,0
+MGY.US,D,20210330,000000,11.1255,11.3844,11.0373,11.3506,1609218.3745802,0
+MGY.US,D,20210331,000000,11.3308,11.5699,11.2128,11.2128,2188154.1199872,0
+MGY.US,D,20210401,000000,11.3694,11.9109,11.2227,11.906,1597507.8214113,0
+MGY.US,D,20210405,000000,11.8386,11.9159,11.2525,11.4082,1440446.4429816,0
+MGY.US,D,20210406,000000,11.5847,11.9754,11.2624,11.4677,1794403.0301411,0
+MGY.US,D,20210407,000000,11.5063,11.7017,11.3694,11.6928,1439668.9663181,0
+MGY.US,D,20210408,000000,11.5549,11.6829,11.1979,11.4478,1989274.3793849,0
+MGY.US,D,20210409,000000,11.4379,11.6135,11.2912,11.3794,876445.10663598,0
+MGY.US,D,20210412,000000,11.5549,11.7304,10.9986,11.0174,1370930.348622,0
+MGY.US,D,20210413,000000,11.0076,11.0373,10.6327,10.6376,1658285.1184094,0
+MGY.US,D,20210414,000000,10.7735,11.7017,10.7735,11.4379,1997625.9510153,0
+MGY.US,D,20210415,000000,11.428,11.4677,11.0472,11.2525,1066123.1941198,0
+MGY.US,D,20210416,000000,11.311,11.311,10.8499,10.8519,700363.28096009,0
+MGY.US,D,20210419,000000,10.7933,11.0472,10.6277,10.8131,1300396.7783175,0
+MGY.US,D,20210420,000000,10.7349,10.7835,10.1874,10.4125,1378510.4939909,0
+MGY.US,D,20210421,000000,10.0803,10.6565,10.0506,10.5593,1108228.9503898,0
+MGY.US,D,20210422,000000,10.6852,10.6852,10.3827,10.4998,1375503.4441718,0
+MGY.US,D,20210423,000000,10.5097,10.7645,10.4353,10.5097,1057324.901138,0
+MGY.US,D,20210426,000000,10.48,10.8033,10.4225,10.7349,1094849.4946554,0
+MGY.US,D,20210427,000000,10.7447,10.8717,10.4899,10.7547,928667.13513455,0
+MGY.US,D,20210428,000000,10.8131,11.4528,10.7735,11.3506,1514146.3903593,0
+MGY.US,D,20210429,000000,11.5747,11.6729,11.311,11.428,1277469.7881472,0
+MGY.US,D,20210430,000000,11.1553,11.5262,10.9698,10.9986,982268.65530064,0
+MGY.US,D,20210503,000000,11.2525,11.2773,10.9986,11.1553,2111101.2414733,0
+MGY.US,D,20210504,000000,11.1751,11.2912,10.6515,11.1453,1231318.3297061,0
+MGY.US,D,20210505,000000,11.2822,12.1806,11.2822,11.78,1382305.104477,0
+MGY.US,D,20210506,000000,11.8484,11.8484,11.4677,11.7206,1167146.7571577,0
+MGY.US,D,20210507,000000,11.5063,12.0627,11.3694,12.0339,1498658.3695103,0
+MGY.US,D,20210510,000000,12.1708,12.5228,11.9258,11.9258,1370956.5670308,0
+MGY.US,D,20210511,000000,11.5063,12.0537,11.2723,11.6928,1436584.2696728,0
+MGY.US,D,20210512,000000,11.8386,12.1708,11.6233,11.7017,1223442.7230369,0
+MGY.US,D,20210513,000000,11.5163,12.0537,11.1156,11.3596,1710412.3572758,0
+MGY.US,D,20210514,000000,11.5747,12.2432,11.5747,12.1212,1103460.2251737,0
+MGY.US,D,20210517,000000,12.0439,12.5516,12.0439,12.5416,1131543.1662913,0
+MGY.US,D,20210518,000000,12.503,12.5902,11.906,11.9159,1516994.1129244,0
+MGY.US,D,20210519,000000,11.4964,11.8435,11.3894,11.6035,1676418.1733548,0
+MGY.US,D,20210520,000000,11.6233,11.7206,11.3596,11.663,1073357.4581716,0
+MGY.US,D,20210521,000000,11.7702,11.8584,11.5351,11.5351,1044880.2325203,0
+MGY.US,D,20210524,000000,11.7404,11.9357,11.3694,11.8683,1370901.105012,0
+MGY.US,D,20210525,000000,11.7503,11.8871,11.4181,11.4478,1158151.8261092,0
+MGY.US,D,20210526,000000,11.4082,11.9555,11.3209,11.8971,1365817.7588892,0
+MGY.US,D,20210527,000000,12.2481,12.3076,12.0627,12.258,1429728.1557492,0
+MGY.US,D,20210528,000000,12.258,12.6934,12.146,12.62,2936036.2502519,0
+MGY.US,D,20210601,000000,12.8937,13.4798,12.854,13.4411,3300614.3182111,0
+MGY.US,D,20210602,000000,13.6741,14.164,13.2844,14.0559,3426178.3119659,0
+MGY.US,D,20210603,000000,13.9191,14.0946,13.7922,13.9092,1422521.1185066,0
+MGY.US,D,20210604,000000,14.1045,14.1343,13.6265,13.8408,1321044.7837152,0
+MGY.US,D,20210607,000000,14.0063,14.2512,13.9776,14.1144,2028655.4379316,0
+MGY.US,D,20210608,000000,14.0163,14.6073,13.6841,14.4853,1807620.1334205,0
+MGY.US,D,20210609,000000,14.5924,14.6024,14.1818,14.2512,1169488.2627512,0
+MGY.US,D,20210610,000000,14.4953,14.4953,14.0261,14.4169,1001562.3790395,0
+MGY.US,D,20210611,000000,14.642,14.7887,14.5438,14.7887,1373693.3655584,0
+MGY.US,D,20210614,000000,14.9643,15.1487,14.6718,14.8275,1807137.1096567,0
+MGY.US,D,20210615,000000,14.9197,15.6377,14.8275,15.6089,2348132.8006056,0
+MGY.US,D,20210616,000000,15.5504,15.7745,15.2667,15.4622,1662355.0221887,0
+MGY.US,D,20210617,000000,15.4324,15.6575,14.3098,14.5636,3679334.192563,0
+MGY.US,D,20210618,000000,13.2646,14.0163,13.2159,13.8209,5777601.5228868,0
+MGY.US,D,20210621,000000,13.9776,14.4119,13.8506,14.3584,2989825.3328816,0
+MGY.US,D,20210622,000000,14.28,14.6816,14.0946,14.6122,1980880.4549401,0
+MGY.US,D,20210623,000000,14.7887,15.2767,14.6668,15.0228,2319217.9292061,0
+MGY.US,D,20210624,000000,15.0426,15.3153,14.8909,15.2965,1835698.0325364,0
+MGY.US,D,20210625,000000,15.4622,15.833,15.2866,15.833,4949171.3985235,0
+MGY.US,D,20210628,000000,15.7943,15.833,14.6618,14.9842,2320477.4212329,0
+MGY.US,D,20210629,000000,15.1993,15.3848,14.8373,14.9345,1474220.7956281,0
+MGY.US,D,20210630,000000,15.1299,15.4522,15.0228,15.2667,2045652.0256919,0
+MGY.US,D,20210701,000000,15.8528,15.9996,15.6178,15.7071,2798918.0053812,0
+MGY.US,D,20210702,000000,15.6971,15.9798,15.5603,15.5891,1197683.1363068,0
+MGY.US,D,20210706,000000,15.5117,15.5196,14.6568,14.8373,1684001.3439249,0
+MGY.US,D,20210707,000000,14.8859,15.2083,14.4467,14.7005,1782664.2417627,0
+MGY.US,D,20210708,000000,14.3782,14.8572,14.2612,14.652,1526584.0001746,0
+MGY.US,D,20210709,000000,14.8275,15.2569,14.5736,15.1398,1339062.8810218,0
+MGY.US,D,20210712,000000,14.8771,15.4422,14.7094,15.4046,984266.29637766,0
+MGY.US,D,20210713,000000,15.3253,15.3848,15.1012,15.1398,846163.85277336,0
+MGY.US,D,20210714,000000,15.3352,15.5117,14.2711,14.4069,3055026.4821789,0
+MGY.US,D,20210715,000000,14.1045,14.5051,13.8606,14.0559,2271748.4915182,0
+MGY.US,D,20210716,000000,14.2017,14.2166,13.4212,13.46,1977077.7772514,0
+MGY.US,D,20210719,000000,12.8342,13.1961,12.4931,12.7657,3475717.9955555,0
+MGY.US,D,20210720,000000,12.7569,13.4014,12.6002,13.3518,1660346.2887079,0
+MGY.US,D,20210721,000000,13.6989,13.9875,13.6215,13.7138,1281053.6429618,0
+MGY.US,D,20210722,000000,13.7922,13.8209,13.2933,13.5769,1536565.1467573,0
+MGY.US,D,20210723,000000,13.6741,13.6741,13.2844,13.3816,970878.77344049,0
+MGY.US,D,20210726,000000,13.4887,14.0411,13.4887,13.9776,1272522.5760706,0
+MGY.US,D,20210727,000000,13.7822,13.8358,13.2844,13.5769,1275478.1974723,0
+MGY.US,D,20210728,000000,13.7138,14.0063,13.4688,13.9191,1395404.2249164,0
+MGY.US,D,20210729,000000,14.2414,14.2414,13.7138,13.812,720179.35607596,0
+MGY.US,D,20210730,000000,13.7237,13.7237,13.3915,13.6741,1237608.7310379,0
+MGY.US,D,20210802,000000,13.7624,14.2017,13.3518,13.5671,2444402.7644324,0
+MGY.US,D,20210803,000000,13.8794,13.9875,13.1089,13.7624,1900745.9049817,0
+MGY.US,D,20210804,000000,13.4788,13.7237,12.9135,13.0306,2887127.8252763,0
+MGY.US,D,20210805,000000,13.2547,14.2314,13.2159,13.8992,1568402.3623472,0
+MGY.US,D,20210806,000000,14.4169,14.7194,14.0847,14.1442,1245704.1689815,0
+MGY.US,D,20210809,000000,13.694,13.7922,13.4014,13.5671,1062215.6427955,0
+MGY.US,D,20210810,000000,13.7534,14.2314,13.5769,14.0847,1734326.5713805,0
+MGY.US,D,20210811,000000,14.0163,14.5567,13.7019,14.5468,1264773.0194442,0
+MGY.US,D,20210812,000000,14.4784,14.8017,14.3802,14.7332,958242.50875793,0
+MGY.US,D,20210813,000000,14.6936,14.7035,14.1343,14.1541,1104450.4743093,0
+MGY.US,D,20210816,000000,13.82,13.9677,13.6235,13.7118,840586.3904831,0
+MGY.US,D,20210817,000000,13.5839,13.9865,13.456,13.6533,728832.43940858,0
+MGY.US,D,20210818,000000,13.6533,13.9577,13.1327,13.1327,1440610.8122374,0
+MGY.US,D,20210819,000000,12.8183,13.1911,12.5774,12.8471,1992595.0417103,0
+MGY.US,D,20210820,000000,12.6904,13.0345,12.5624,12.9651,1181694.9488882,0
+MGY.US,D,20210823,000000,13.4956,13.7564,13.4172,13.7118,780678.33457967,0
+MGY.US,D,20210824,000000,13.8982,14.1144,13.8,14.0747,1064167.9058571,0
+MGY.US,D,20210825,000000,14.0361,14.4784,13.9082,14.2522,879687.11373473,0
+MGY.US,D,20210826,000000,14.1928,14.3009,13.9082,14.1828,1366352.2110704,0
+MGY.US,D,20210827,000000,14.4585,14.9692,14.4287,14.8215,1027898.7707651,0
+MGY.US,D,20210830,000000,15.3421,15.4602,14.8959,15.1557,1320704.9528001,0
+MGY.US,D,20210831,000000,14.9891,15.5385,14.881,15.4016,2027805.3564435,0
+MGY.US,D,20210901,000000,15.4502,15.5097,15.0872,15.2737,1257054.7232283,0
+MGY.US,D,20210902,000000,15.4998,16.2654,15.4998,16.0691,1649530.1866422,0
+MGY.US,D,20210903,000000,15.9411,16.3635,15.5583,15.6168,1951144.7456624,0
+MGY.US,D,20210907,000000,15.48,15.6912,15.3372,15.4304,1594773.0396844,0
+MGY.US,D,20210908,000000,15.5385,15.711,15.1755,15.6367,1093911.6823376,0
+MGY.US,D,20210909,000000,15.5881,16.1672,15.47,15.8042,1511474.1294536,0
+MGY.US,D,20210910,000000,16.3437,16.3834,15.716,15.7348,1037005.6342516,0
+MGY.US,D,20210913,000000,16.0591,16.315,15.7547,16.0393,1158981.7395904,0
+MGY.US,D,20210914,000000,16.2852,16.2852,15.5385,15.6079,1000219.1897843,0
+MGY.US,D,20210915,000000,16.0205,16.6779,15.823,16.6293,1657184.9536365,0
+MGY.US,D,20210916,000000,16.5411,16.9337,16.2118,16.8841,1337172.1303809,0
+MGY.US,D,20210917,000000,16.8841,16.9337,16.3735,16.4131,4313067.4209415,0
+MGY.US,D,20210920,000000,15.7943,16.1087,15.4304,15.8628,1725004.9186213,0
+MGY.US,D,20210921,000000,16.2068,16.2068,15.6664,15.7447,1291267.7300235,0
+MGY.US,D,20210922,000000,16.0889,16.305,15.9312,16.0006,1376325.2904504,0
+MGY.US,D,20210923,000000,16.0105,17.0904,15.8925,16.9724,1795853.1098325,0
+MGY.US,D,20210924,000000,16.2406,16.4419,15.7348,16.3248,5810584.2812649,0
+MGY.US,D,20210927,000000,16.7761,17.7876,16.6095,17.5228,3993116.1101068,0
+MGY.US,D,20210928,000000,17.8768,18.0335,17.3562,17.5724,2615791.4949178,0
+MGY.US,D,20210929,000000,17.6795,17.6795,16.9724,17.2183,1864955.7600521,0
+MGY.US,D,20210930,000000,17.3661,17.6795,16.8643,17.4732,2633582.7021474,0
+MGY.US,D,20211001,000000,17.4732,18.21,17.4732,18.1119,2459001.3761801,0
+MGY.US,D,20211004,000000,18.4659,18.8487,18.2696,18.8387,2425618.2828662,0
+MGY.US,D,20211005,000000,19.0846,19.2612,17.9254,18.6226,2762148.7037197,0
+MGY.US,D,20211006,000000,18.2398,18.6424,18.0583,18.4163,3095605.5203316,0
+MGY.US,D,20211007,000000,18.692,18.9171,18.3975,18.6037,2969474.8055846,0
+MGY.US,D,20211008,000000,18.9369,19.7035,18.8239,19.4377,3008810.4861158,0
+MGY.US,D,20211011,000000,19.998,20.2538,19.5359,19.644,2279452.6701292,0
+MGY.US,D,20211012,000000,19.5359,20.1161,19.3107,19.5072,1974889.5485097,0
+MGY.US,D,20211013,000000,19.2513,20.0665,19.0846,19.9098,3032111.5928128,0
+MGY.US,D,20211014,000000,20.3124,20.3422,19.8215,20.0863,2229336.1815443,0
+MGY.US,D,20211015,000000,20.725,21.0095,19.8998,19.8998,2655937.9293239,0
+MGY.US,D,20211018,000000,20.2538,20.8429,20.0515,20.3422,2046656.3924323,0
+MGY.US,D,20211019,000000,20.4691,20.597,20.0665,20.1259,2074084.881728,0
+MGY.US,D,20211020,000000,19.8413,20.5037,19.5072,20.4601,1957716.4906896,0
+MGY.US,D,20211021,000000,20.4502,20.5871,20.0377,20.244,1383258.0427999,0
+MGY.US,D,20211022,000000,20.3907,20.6267,20.1269,20.5771,1895168.4426914,0
+MGY.US,D,20211025,000000,20.8627,21.6214,20.8627,21.3923,1804633.2516082,0
+MGY.US,D,20211026,000000,21.4518,21.6977,21.2158,21.5598,2271773.7015267,0
+MGY.US,D,20211027,000000,21.2158,21.6283,20.8479,20.9609,2332835.3674212,0
+MGY.US,D,20211028,000000,20.9311,21.2941,20.6902,20.9996,1933922.2762256,0
+MGY.US,D,20211029,000000,20.9015,21.0194,20.1646,20.5087,2152871.2004295,0
+MGY.US,D,20211101,000000,20.7735,21.3337,20.6753,21.2653,2387826.4632581,0
+MGY.US,D,20211102,000000,21.1672,21.6779,20.0961,20.2926,2453209.1246171,0
+MGY.US,D,20211103,000000,19.8701,20.2786,19.7421,19.88,2141252.4116918,0
+MGY.US,D,20211104,000000,20.5583,20.7546,19.9395,20.0377,1957310.1053519,0
+MGY.US,D,20211105,000000,20.4006,20.4691,19.8602,20.3222,1250178.441298,0
+MGY.US,D,20211108,000000,20.5285,20.9797,20.3322,20.6852,1689474.9409799,0
+MGY.US,D,20211109,000000,20.6069,20.9034,20.0079,20.597,931093.34635682,0
+MGY.US,D,20211110,000000,20.3808,20.4789,19.2315,19.6935,1890047.785756,0
+MGY.US,D,20211111,000000,20.0178,20.2241,19.7719,19.7818,1027954.2327839,0
+MGY.US,D,20211112,000000,19.5558,20.0377,19.409,19.9098,1839996.8431933,0
+MGY.US,D,20211115,000000,19.9881,20.1457,19.4576,20.1359,1400678.1587038,0
+MGY.US,D,20211116,000000,20.1061,20.1835,19.5756,19.9484,1004585.5632641,0
+MGY.US,D,20211117,000000,19.6251,20.1061,19.1144,19.3009,1741238.1473229,0
+MGY.US,D,20211118,000000,19.5756,19.7521,18.9964,19.5558,1520949.0590647,0
+MGY.US,D,20211119,000000,18.7703,18.9171,18.1317,18.8001,2388069.4877405,0
+MGY.US,D,20211122,000000,18.692,19.5855,18.692,18.8586,1420282.4697479,0
+MGY.US,D,20211123,000000,19.2126,19.7818,19.0063,19.4476,1584640.6330505,0
+MGY.US,D,20211124,000000,19.2027,19.9296,19.2027,19.8215,896279.33295799,0
+MGY.US,D,20211126,000000,18.4659,18.7306,18.0533,18.4857,1714973.3520215,0
+MGY.US,D,20211129,000000,19.1928,19.517,18.6523,19.0063,1224639.6942426,0
+MGY.US,D,20211130,000000,18.4461,19.0748,18.2596,18.6325,2504516.5340056,0
+MGY.US,D,20211201,000000,19.2513,19.3107,17.7975,17.8173,1825606.9703164,0
+MGY.US,D,20211202,000000,17.7093,18.4559,17.2769,18.2497,1896784.9084393,0
+MGY.US,D,20211203,000000,18.6622,18.8387,17.7588,18.0236,1487454.033313,0
+MGY.US,D,20211206,000000,18.4857,19.517,18.0236,19.2315,2337451.8241857,0
+MGY.US,D,20211207,000000,18.6722,21.0194,18.6523,20.3024,4215371.5790314,0
+MGY.US,D,20211208,000000,20.6664,20.8816,20.2538,20.6466,1981314.0670871,0
+MGY.US,D,20211209,000000,20.3024,20.5663,19.9395,19.9584,1970610.9058597,0
+MGY.US,D,20211210,000000,20.2926,20.4006,19.517,20.0763,2345779.1942079,0
+MGY.US,D,20211213,000000,19.89,19.9782,19.0648,19.3009,1636521.8222335,0
+MGY.US,D,20211214,000000,18.927,19.3297,18.7108,18.8487,2093820.2848165,0
+MGY.US,D,20211215,000000,18.7604,18.9667,17.5168,18.7604,2857488.9224314,0
+MGY.US,D,20211216,000000,18.9469,19.3792,18.3975,18.4559,2286297.6916491,0
+MGY.US,D,20211217,000000,18.1317,18.3677,17.6011,18.1813,4422202.5563285,0
+MGY.US,D,20211220,000000,17.3731,17.739,16.9239,17.5526,2215988.9946207,0
+MGY.US,D,20211221,000000,17.867,18.338,17.7787,18.328,1672431.9668039,0
+MGY.US,D,20211222,000000,18.1813,18.7902,17.8858,18.5244,993642.40275531,0
+MGY.US,D,20211223,000000,18.5541,18.6474,18.3479,18.3975,639365.14428722,0
+MGY.US,D,20211227,000000,18.2982,19.3207,17.975,19.3107,889346.58060841,0
+MGY.US,D,20211228,000000,19.3297,19.6053,18.8288,18.9964,621755.44911912,0
+MGY.US,D,20211229,000000,18.8685,19.1878,18.682,19.055,756726.80966225,0
+MGY.US,D,20211230,000000,19.2315,19.3495,18.5393,18.6037,666960.01963939,0
+MGY.US,D,20211231,000000,18.3182,18.6523,18.3182,18.5343,606705.0740184,0
+MGY.US,D,20220103,000000,18.7019,19.4774,18.4857,19.4576,1040334.3637797,0
+MGY.US,D,20220104,000000,19.4774,20.8032,19.4774,20.6852,1169755.4888418,0
+MGY.US,D,20220105,000000,20.1646,20.725,19.5458,19.5855,1445412.8146648,0
+MGY.US,D,20220106,000000,20.4403,20.8915,19.7233,19.8413,1967607.889642,0
+MGY.US,D,20220107,000000,19.9782,20.0426,19.4873,19.5359,1120292.4436783,0
+MGY.US,D,20220110,000000,19.3009,19.5359,18.9171,19.3594,1181991.4185887,0
+MGY.US,D,20220111,000000,19.6638,20.8627,19.2811,20.6267,1706056.0677994,0
+MGY.US,D,20220112,000000,20.8816,21.1176,20.4889,20.7448,1044646.283641,0
+MGY.US,D,20220113,000000,20.5771,21.0978,20.4006,20.6852,1474004.9979549,0
+MGY.US,D,20220114,000000,20.7735,21.8544,20.7735,21.8346,1974055.6014271,0
+MGY.US,D,20220118,000000,22.1103,22.4336,20.8727,20.9709,2411475.468073,0
+MGY.US,D,20220119,000000,21.2356,21.4121,20.4016,21.069,1456493.11762,0
+MGY.US,D,20220120,000000,20.6466,21.2852,20.0565,20.1161,1233016.4758816,0
+MGY.US,D,20220121,000000,19.8998,20.1646,19.3107,19.4972,1534848.8493756,0
+MGY.US,D,20220124,000000,18.9171,20.3422,18.6622,20.2043,1758316.415511,0
+MGY.US,D,20220125,000000,20.0565,21.5202,19.4873,21.3239,1428405.1345007,0
+MGY.US,D,20220126,000000,21.8544,22.3254,20.9311,21.2941,1787160.6988866,0
+MGY.US,D,20220127,000000,21.8842,22.257,20.8528,21.4121,996046.42917006,0
+MGY.US,D,20220128,000000,21.432,21.6283,20.5235,21.3337,1394881.8735394,0
+MGY.US,D,20220131,000000,21.3735,21.7661,20.6366,21.2455,1461370.7500731,0
+MGY.US,D,20220201,000000,21.0095,22.2868,20.833,22.1985,1443838.7017313,0
+MGY.US,D,20220202,000000,22.3452,22.748,21.4914,22.0805,1055028.7735597,0
+MGY.US,D,20220203,000000,21.7563,22.6111,21.5202,22.4147,1493682.922224,0
+MGY.US,D,20220204,000000,22.1291,22.9254,21.3923,21.5103,4256085.7428298,0
+MGY.US,D,20220207,000000,21.2852,21.8842,20.9015,21.55,1914046.7054895,0
+MGY.US,D,20220208,000000,20.9311,21.3735,20.0863,20.2628,2704642.6574304,0
+MGY.US,D,20220209,000000,20.2043,21.1722,20.1547,21.1276,2679839.0342242,0
+MGY.US,D,20220210,000000,20.9609,21.8147,20.4403,20.6168,1704518.2572783,0
+MGY.US,D,20220211,000000,20.9539,21.539,20.7755,21.3507,1079562.1454744,0
+MGY.US,D,20220214,000000,21.2911,21.2911,20.4284,20.6664,1638996.4366722,0
+MGY.US,D,20220215,000000,19.883,20.2598,19.6748,19.9424,1585690.3778062,0
+MGY.US,D,20220216,000000,20.3094,20.9291,19.9722,20.1309,1275863.4064028,0
+MGY.US,D,20220217,000000,20.1408,21.3804,20.0813,20.5375,1801806.7054502,0
+MGY.US,D,20220218,000000,20.0615,20.706,19.9822,20.349,1275279.542605,0
+MGY.US,D,20220222,000000,21.0333,21.2316,19.7343,20.002,1957943.3807665,0
+MGY.US,D,20220223,000000,20.3887,20.9738,20.1111,20.2796,1971575.9449867,0
+MGY.US,D,20220224,000000,21.063,21.2217,20.0119,20.6565,2857546.4012509,0
+MGY.US,D,20220225,000000,20.7755,20.7953,20.1408,20.7854,1258867.8270428,0
+MGY.US,D,20220228,000000,20.8548,22.2035,20.8201,22.1639,2272138.7424505,0
+MGY.US,D,20220301,000000,22.5605,23.205,21.9853,22.3522,2309510.059116,0
+MGY.US,D,20220302,000000,22.8282,23.0662,22.1143,22.6993,1684750.5853788,0
+MGY.US,D,20220303,000000,22.4811,22.729,21.8762,22.4911,1224145.5780751,0
+MGY.US,D,20220304,000000,22.5407,23.7009,22.4911,23.6018,1997840.7402881,0
+MGY.US,D,20220307,000000,23.8893,24.8215,23.0167,23.6513,2657156.0769367,0
+MGY.US,D,20220308,000000,24.4744,24.9999,22.9769,23.3835,2397590.8037674,0
+MGY.US,D,20220309,000000,22.3622,23.1059,21.8346,22.9969,2928349.2144467,0
+MGY.US,D,20220310,000000,21.7671,23.0265,21.7175,22.8084,10986166.766521,0
+MGY.US,D,20220311,000000,22.4018,22.739,21.8217,22.2928,2656278.7686393,0
+MGY.US,D,20220314,000000,21.9853,21.9853,20.7755,21.4399,3359670.2758257,0
+MGY.US,D,20220315,000000,20.6366,21.8911,20.3292,21.3804,3074446.2559604,0
+MGY.US,D,20220316,000000,21.4498,21.6977,21.0234,21.5788,2050219.0708397,0
+MGY.US,D,20220317,000000,22.3026,23.205,22.2134,23.0762,1863616.6043982,0
+MGY.US,D,20220318,000000,23.3043,23.3935,22.7192,23.0167,4293206.9762106,0
+MGY.US,D,20220321,000000,23.6315,24.4446,23.5819,23.8695,2165863.4304327,0
+MGY.US,D,20220322,000000,23.8397,24.0272,23.0265,23.7803,1661553.343917,0
+MGY.US,D,20220323,000000,24.2959,24.7025,24.0976,24.2067,1357838.2869849,0
+MGY.US,D,20220324,000000,24.2959,24.3406,23.9092,24.1967,1172437.8337509,0
+MGY.US,D,20220325,000000,23.9686,25.2479,23.9686,25.228,1615128.6089832,0
+MGY.US,D,20220328,000000,24.6331,24.752,24.0777,24.4149,1639688.1993066,0
+MGY.US,D,20220329,000000,23.7356,24.6727,23.453,24.5537,1350825.8710084,0
+MGY.US,D,20220330,000000,24.8909,25.3867,24.2463,24.3654,1871359.1022223,0
+MGY.US,D,20220331,000000,23.929,24.643,23.334,23.453,1983582.967856,0
+MGY.US,D,20220401,000000,23.3935,24.048,23.2745,23.6612,1618634.8169715,0
+MGY.US,D,20220404,000000,24.1571,24.3406,23.6712,23.9786,2020938.1501161,0
+MGY.US,D,20220405,000000,24.3256,24.4942,23.6612,23.8298,1690484.349722,0
+MGY.US,D,20220406,000000,24.1273,24.286,23.096,23.3241,1522871.0701161,0
+MGY.US,D,20220407,000000,23.7703,24.2463,23.3637,24.1273,1272980.3898257,0
+MGY.US,D,20220408,000000,24.2265,25.605,24.2265,25.357,1843934.6465279,0
+MGY.US,D,20220411,000000,25.1289,25.2678,24.2067,24.9107,1858670.4007219,0
+MGY.US,D,20220412,000000,25.4561,26.3884,25.2182,25.3371,1703845.6542503,0
+MGY.US,D,20220413,000000,25.7834,26.061,25.2876,25.8131,1505583.0546571,0
+MGY.US,D,20220414,000000,25.7735,26.2891,25.6942,26.0214,1555148.9566555,0
+MGY.US,D,20220418,000000,26.3189,26.6065,25.9173,26.1503,1754420.9649908,0
+MGY.US,D,20220419,000000,26.0412,26.3834,25.605,25.7537,1405851.252457,0
+MGY.US,D,20220420,000000,26.1801,26.3239,25.6148,26.1008,939186.76749975,0
+MGY.US,D,20220421,000000,26.3486,26.4776,24.4645,24.6926,1299662.6628686,0
+MGY.US,D,20220422,000000,24.4248,24.9207,23.5323,23.81,1639643.8296916,0
+MGY.US,D,20220425,000000,23.0067,23.4926,21.8862,23.2249,2557759.06365,0
+MGY.US,D,20220426,000000,23.1456,23.7409,22.744,22.7588,1235396.3006881,0
+MGY.US,D,20220427,000000,22.9769,23.2348,22.5704,22.858,1236256.4661797,0
+MGY.US,D,20220428,000000,23.1158,24.1769,22.3522,23.8298,1348771.7595122,0
+MGY.US,D,20220429,000000,23.8001,24.1669,22.8282,23.0464,1315477.4054284,0
+MGY.US,D,20220502,000000,22.6398,23.1356,22.1341,22.9473,1482535.0564459,0
+MGY.US,D,20220503,000000,23.0265,24.2761,22.9671,24.1471,1560248.4371837,0
+MGY.US,D,20220504,000000,24.7918,25.3421,23.8893,25.2479,1093430.6753746,0
+MGY.US,D,20220505,000000,25.4165,25.6446,23.9786,24.6827,1223028.2704964,0
+MGY.US,D,20220506,000000,25.0992,25.4859,24.1967,25.4561,1698802.6441411,0
+MGY.US,D,20220509,000000,24.8414,24.9703,22.5605,22.7985,2493478.5838647,0
+MGY.US,D,20220510,000000,22.9671,23.2348,21.6283,22.0845,3483230.5781016,0
+MGY.US,D,20220511,000000,22.7786,23.572,22.1837,22.3126,2290052.9745217,0
+MGY.US,D,20220512,000000,22.2531,22.5109,21.2723,22.4216,1932212.0292459,0
+MGY.US,D,20220513,000000,22.9671,23.8992,22.858,23.5323,1693547.8699602,0
+MGY.US,D,20220516,000000,23.8001,24.3158,23.5323,23.7009,1426296.5693861,0
+MGY.US,D,20220517,000000,24.0678,24.6529,23.8695,24.395,1346219.4982472,0
+MGY.US,D,20220518,000000,24.4446,24.6133,23.0067,23.572,1984258.596085,0
+MGY.US,D,20220519,000000,22.9571,24.3852,22.8084,23.8497,1674349.9442539,0
+MGY.US,D,20220520,000000,24.1273,24.5537,23.577,24.3158,1207764.1145233,0
+MGY.US,D,20220523,000000,24.4942,25.4264,24.1025,25.4165,1544249.1573614,0
+MGY.US,D,20220524,000000,25.2678,25.6346,24.5835,25.2975,883440.37980675,0
+MGY.US,D,20220525,000000,25.4363,26.3884,25.3173,26.2793,1106159.7128885,0
+MGY.US,D,20220526,000000,26.5272,27.2709,26.4974,26.7156,1353821.8284237,0
+MGY.US,D,20220527,000000,26.7156,28.0444,26.4974,27.975,1715198.2252978,0
+MGY.US,D,20220531,000000,28.57,28.9072,27.0211,27.38,2095247.1713001,0
+MGY.US,D,20220601,000000,27.8759,28.2873,27.261,28.1039,1421540.9533744,0
+MGY.US,D,20220602,000000,26.3685,27.2214,25.8131,27.1519,7065210.7764703,0
+MGY.US,D,20220603,000000,27.3006,27.8659,27.1222,27.7667,2418422.3380274,0
+MGY.US,D,20220606,000000,28.2229,28.2427,27.7172,28.0444,1893742.5646083,0
+MGY.US,D,20220607,000000,27.7072,29.4823,27.6378,29.4823,2004003.0747766,0
+MGY.US,D,20220608,000000,29.7798,30.0575,28.9369,29.1551,2919375.4598054,0
+MGY.US,D,20220609,000000,28.9568,29.3237,28.6791,28.9468,1434615.8722056,0
+MGY.US,D,20220610,000000,28.6295,28.9171,28.0246,28.5601,1784397.6819501,0
+MGY.US,D,20220613,000000,27.4295,27.6974,26.3388,26.9833,2255334.7591554,0
+MGY.US,D,20220614,000000,27.5486,27.9006,26.4082,27.0627,1994444.4479371,0
+MGY.US,D,20220615,000000,27.0329,27.4295,26.1107,26.8246,2379685.6472992,0
+MGY.US,D,20220616,000000,25.7834,26.2594,25.119,25.1488,4163209.046153,0
+MGY.US,D,20220617,000000,25.119,25.4463,22.6993,23.572,13727283.264313,0
+MGY.US,D,20220621,000000,24.2165,24.5835,24.048,24.4942,2882632.3765529,0
+MGY.US,D,20220622,000000,22.9473,23.9686,22.8977,22.9769,4434467.7296852,0
+MGY.US,D,20220623,000000,23.2348,23.3141,21.2911,21.6779,2994965.1494236,0
+MGY.US,D,20220624,000000,21.8663,22.4316,20.8845,21.0333,7699054.9288865,0
+MGY.US,D,20220627,000000,21.4399,22.1241,21.2813,21.6184,3436298.6177959,0
+MGY.US,D,20220628,000000,22.3224,22.729,21.7573,22.5803,2422293.5869395,0
+MGY.US,D,20220629,000000,22.8977,23.1152,21.7275,21.9258,3563338.9096511,0
+MGY.US,D,20220630,000000,21.43,21.9952,20.5871,20.8152,3635786.4238042,0
+MGY.US,D,20220701,000000,21.0928,21.2908,20.1408,20.8747,2838776.0372894,0
+MGY.US,D,20220705,000000,20.3392,20.4284,18.7625,19.04,4135324.7599027,0
+MGY.US,D,20220706,000000,18.6632,19.1987,17.86,19.0103,3299062.3900851,0
+MGY.US,D,20220707,000000,19.7143,20.4383,19.6152,20.2102,1700535.0759283,0
+MGY.US,D,20220708,000000,20.3292,20.6812,19.8136,20.0317,1249251.7213838,0
+MGY.US,D,20220711,000000,19.7045,19.8632,19.1739,19.7838,1602770.662795,0
+MGY.US,D,20220712,000000,18.9111,19.4566,18.6434,19.2483,1666078.0362504,0
+MGY.US,D,20220713,000000,18.9309,19.8532,18.7576,19.4566,1327786.9484002,0
+MGY.US,D,20220714,000000,18.7228,19.2235,18.3062,19.1987,1966877.8077945,0
+MGY.US,D,20220715,000000,19.8235,19.8334,19.3039,19.6648,1601047.3066109,0
+MGY.US,D,20220718,000000,20.1607,20.6862,20.1607,20.359,1169605.2371909,0
+MGY.US,D,20220719,000000,20.4879,21.6572,20.3887,21.5589,1208006.1306053,0
+MGY.US,D,20220720,000000,21.4696,22.1489,21.2713,22.1341,977736.90416478,0
+MGY.US,D,20220721,000000,21.3705,21.4796,20.6664,21.3109,1361845.6699431,0
+MGY.US,D,20220722,000000,21.3209,21.6651,20.6267,20.716,1071442.5059226,0
+MGY.US,D,20220725,000000,21.1226,22.3026,20.9044,22.3026,1231381.8589276,0
+MGY.US,D,20220726,000000,22.62,22.7985,21.7969,22.1143,1475825.1605718,0
+MGY.US,D,20220727,000000,22.2332,23.3835,22.1639,23.1456,1369397.5801025,0
+MGY.US,D,20220728,000000,23.4331,23.6612,22.6101,23.1554,1049868.789011,0
+MGY.US,D,20220729,000000,23.7505,24.0877,23.4728,23.929,1359070.5522025,0
+MGY.US,D,20220801,000000,23.3737,23.7604,22.7688,23.5026,1297215.2752392,0
+MGY.US,D,20220802,000000,23.5026,24.1571,23.0167,23.8199,2057789.1322052,0
+MGY.US,D,20220803,000000,23.929,24.3852,22.3522,22.858,2373487.0103984,0
+MGY.US,D,20220804,000000,22.858,22.858,21.5588,21.6184,1864682.4835595,0
+MGY.US,D,20220805,000000,21.2416,22.3424,21.063,21.9853,1234783.1932803,0
+MGY.US,D,20220808,000000,21.787,22.2531,21.7077,21.9952,1201824.6365104,0
+MGY.US,D,20220809,000000,22.4514,22.7092,21.7275,21.9853,1269437.8794252,0
+MGY.US,D,20220810,000000,21.9754,22.5704,21.3903,22.4911,1102168.4643358,0
+MGY.US,D,20220811,000000,23.1883,23.6465,22.8347,23.2879,1146093.9581227,0
+MGY.US,D,20220812,000000,23.2082,23.6067,22.8696,23.5569,1052386.8873408,0
+MGY.US,D,20220815,000000,22.6006,22.9293,21.993,22.8297,1275969.4804677,0
+MGY.US,D,20220816,000000,23.0489,23.4871,22.1624,22.4014,1180698.2491479,0
+MGY.US,D,20220817,000000,22.4213,22.9791,22.2321,22.8198,1451777.9122645,0
+MGY.US,D,20220818,000000,23.1584,24.2441,23.0787,24.1844,1113082.9423051,0
+MGY.US,D,20220819,000000,24.0449,24.1844,23.4772,23.6764,1334698.7892873,0
+MGY.US,D,20220822,000000,23.6067,23.7262,22.5309,23.5469,1082419.1712484,0
+MGY.US,D,20220823,000000,24.0748,24.8916,24.025,24.3039,1091961.755274,0
+MGY.US,D,20220824,000000,24.533,24.9228,24.1346,24.8318,1223891.3677733,0
+MGY.US,D,20220825,000000,24.9115,25.1306,24.4035,24.7222,1279645.9604995,0
+MGY.US,D,20220826,000000,24.7222,25.041,24.3089,24.6127,671287.90670387,0
+MGY.US,D,20220829,000000,24.4633,25.6785,24.3836,25.2402,1541059.5532322,0
+MGY.US,D,20220830,000000,24.6824,24.8219,23.2879,23.7262,1472706.3401023,0
+MGY.US,D,20220831,000000,23.0289,24.3288,22.7749,23.776,1545168.7374949,0
+MGY.US,D,20220901,000000,23.1783,23.258,22.3317,22.4313,1641370.6342951,0
+MGY.US,D,20220902,000000,22.9991,23.4672,22.9094,23.0887,1286945.710994,0
+MGY.US,D,20220906,000000,23.4473,23.4772,22.5907,22.6006,2233743.7303994,0
+MGY.US,D,20220907,000000,22.0229,22.2719,21.6046,21.9632,2112579.5180586,0
+MGY.US,D,20220908,000000,22.0528,22.4363,21.9034,22.262,1476007.3412886,0
+MGY.US,D,20220909,000000,22.8596,23.3576,22.765,23.0887,1279437.13804,0
+MGY.US,D,20220912,000000,23.517,23.7561,23.1086,23.527,995647.415611,0
+MGY.US,D,20220913,000000,23.1186,23.6963,22.755,22.8397,1143969.5911792,0
+MGY.US,D,20220914,000000,23.2182,24.3537,23.0887,24.0748,1522286.614916,0
+MGY.US,D,20220915,000000,23.2979,23.5768,22.6405,22.8596,1800457.2060676,0
+MGY.US,D,20220916,000000,22.9194,22.9194,21.8735,22.6106,3220588.4761801,0
+MGY.US,D,20220919,000000,21.744,22.6604,21.6544,22.3715,997942.45475699,0
+MGY.US,D,20220920,000000,22.4811,22.4811,21.7739,22.4313,1344534.5279195,0
+MGY.US,D,20220921,000000,22.9393,23.1136,21.4651,21.4651,3255942.720942,0
+MGY.US,D,20220922,000000,21.8237,22.1537,21.0169,21.0169,1345261.3907111,0
+MGY.US,D,20220923,000000,19.9212,19.991,18.716,18.8953,4303676.2808805,0
+MGY.US,D,20220926,000000,18.7957,19.0447,18.0984,18.2379,2039872.1558578,0
+MGY.US,D,20220927,000000,18.4869,19.0746,18.1112,18.6363,1724963.8711503,0
+MGY.US,D,20220928,000000,18.7658,19.732,18.5168,19.5427,2069840.186701,0
+MGY.US,D,20220929,000000,19.2937,19.8017,18.8953,19.6124,1347216.0894063,0
+MGY.US,D,20220930,000000,19.483,20.1404,19.2339,19.732,1875941.5053979,0
+MGY.US,D,20221003,000000,20.7181,21.5448,20.6334,21.4452,2298614.226645,0
+MGY.US,D,20221004,000000,22.0926,22.4811,21.6643,22.2221,2079951.0087654,0
+MGY.US,D,20221005,000000,22.0727,22.9791,21.8635,22.7301,2135933.4990795,0
+MGY.US,D,20221006,000000,22.511,23.6067,22.4014,23.4971,1487721.478102,0
+MGY.US,D,20221007,000000,23.517,23.9055,22.8397,22.9094,1472412.1815416,0
+MGY.US,D,20221010,000000,22.9692,23.3975,22.3715,22.4711,947665.43577555,0
+MGY.US,D,20221011,000000,21.8536,22.3018,21.4064,21.6843,1188049.2013032,0
+MGY.US,D,20221012,000000,21.5149,22.6504,21.0857,22.5907,2589074.2203277,0
+MGY.US,D,20221013,000000,22.1922,23.3975,21.9432,23.1186,1451511.8644195,0
+MGY.US,D,20221014,000000,22.7002,23.1684,21.8436,21.8934,1048189.3551145,0
+MGY.US,D,20221017,000000,22.4114,22.8995,22.1922,22.501,783663.50457222,0
+MGY.US,D,20221018,000000,22.6405,23.0787,22.4014,22.9194,1405238.6145169,0
+MGY.US,D,20221019,000000,22.8895,23.8457,22.7102,23.7859,1374854.946663,0
+MGY.US,D,20221020,000000,24.1645,24.4732,23.4921,23.5967,1344796.559948,0
+MGY.US,D,20221021,000000,23.8158,24.8219,23.6764,24.8019,1323538.8351549,0
+MGY.US,D,20221024,000000,24.7023,25.2701,24.3935,25.0609,1638377.8470273,0
+MGY.US,D,20221025,000000,25.041,25.2601,24.7521,25.1007,1055762.1811329,0
+MGY.US,D,20221026,000000,25.3099,26.047,25.2601,25.8279,1332769.1894454,0
+MGY.US,D,20221027,000000,26.2064,26.3657,24.9812,25.031,1106878.5057688,0
+MGY.US,D,20221028,000000,25.2601,25.6187,24.1744,24.8119,1449292.1218334,0
+MGY.US,D,20221031,000000,24.6226,25.9623,24.4533,25.5789,2166936.6066329,0
+MGY.US,D,20221101,000000,25.798,26.1068,25.2103,25.4593,2962996.9368283,0
+MGY.US,D,20221102,000000,25.8976,26.8937,24.782,24.8916,3716064.9392248,0
+MGY.US,D,20221103,000000,25.0111,25.5888,24.6027,25.29,2110597.7126018,0
+MGY.US,D,20221104,000000,25.53,26.34,25.173,26.3,7937729,0
+MGY.US,D,20221107,000000,26.66,27.53,26.39,27.5,2474193,0
+MGY.US,D,20221108,000000,27.57,27.57,26.53,27.23,1373033,0
+MGY.US,D,20221109,000000,26.55,26.62,25.21,25.23,1981078,0
+MGY.US,D,20221110,000000,25.97,26.06,25.29,26.04,1659651,0
+MGY.US,D,20221111,000000,26.42,27.18,26.37,27.08,1444427,0
+MGY.US,D,20221114,000000,26.73,27.55,26.64,26.64,2122848,0
+MGY.US,D,20221115,000000,26.98,27.46,26.4886,27.44,1660840,0
+MGY.US,D,20221116,000000,27.02,27.05,26.23,26.34,1168234,0
+MGY.US,D,20221117,000000,26.1,26.13,25.33,26.09,1494555,0
+MGY.US,D,20221118,000000,25.57,26.31,24.32,26.31,1669416,0
+MGY.US,D,20221121,000000,25.54,25.71,24.44,25.59,1722052,0
+MGY.US,D,20221122,000000,26,26.72,25.75,26.71,1629177,0
+MGY.US,D,20221123,000000,26.29,26.5497,25.76,25.9,1483917,0
+MGY.US,D,20221125,000000,26.19,26.37,25.83,25.89,555263,0
+MGY.US,D,20221128,000000,24.88,25.28,24.57,24.99,1171959,0
+MGY.US,D,20221129,000000,25.47,25.73,25.14,25.33,1357450,0
+MGY.US,D,20221130,000000,25.84,26.1,25.4,26.08,1787575,0
+MGY.US,D,20221201,000000,26.5,26.785,25.48,25.63,2033786,0
+MGY.US,D,20221202,000000,25.43,25.91,25.43,25.77,1034435,0
+MGY.US,D,20221205,000000,26.32,26.37,24.015,24.25,1369439,0
+MGY.US,D,20221206,000000,24.13,24.56,23.21,23.57,1173235,0
+MGY.US,D,20221207,000000,23.67,23.9599,23.03,23.28,852819,0
+MGY.US,D,20221208,000000,23.89,24.23,22.34,22.48,1646410,0
+MGY.US,D,20221209,000000,22.49,22.84,22.13,22.15,1181094,0
+MGY.US,D,20221212,000000,22.35,22.95,22.2,22.75,1986474,0
+MGY.US,D,20221213,000000,23.19,23.69,22.98,23.22,1566582,0
+MGY.US,D,20221214,000000,23.37,23.71,22.97,23.21,1563157,0
+MGY.US,D,20221215,000000,22.98,23.37,22.65,23.37,1505259,0
+MGY.US,D,20221216,000000,22.64,23.12,22.36,22.91,2802033,0
+MGY.US,D,20221219,000000,23.16,23.365,22.48,22.57,1129366,0
+MGY.US,D,20221220,000000,22.47,22.8898,22.37,22.71,891550,0
+MGY.US,D,20221221,000000,23.27,23.46,22.84,23.4,1044894,0
+MGY.US,D,20221222,000000,23.39,23.39,22.51,23.01,1500847,0
+MGY.US,D,20221223,000000,23.4,24.1,23.28,24.07,722426,0
+MGY.US,D,20221227,000000,24.34,24.34,23.84,23.95,745610,0
+MGY.US,D,20221228,000000,23.74,23.78,22.87,22.94,1125311,0
+MGY.US,D,20221229,000000,22.76,23.46,22.7,23.34,823832,0
+MGY.US,D,20221230,000000,23.13,23.47,23,23.45,740242,0
+MGY.US,D,20230103,000000,23.24,23.25,21.785,22.18,1731046,0
+MGY.US,D,20230104,000000,21.75,22.715,21.52,22.38,1256414,0
+MGY.US,D,20230105,000000,22.08,22.2,21.15,22.02,2486187,0
+MGY.US,D,20230106,000000,22.44,22.68,22,22.23,1407719,0
+MGY.US,D,20230109,000000,22.84,23.2,22.41,22.63,1376004,0
+MGY.US,D,20230110,000000,22.71,22.88,21.99,22.46,1633207,0
+MGY.US,D,20230111,000000,22.67,22.92,22.3,22.92,1093730,0
+MGY.US,D,20230112,000000,23.08,23.93,22.81,23.75,1507565,0
+MGY.US,D,20230113,000000,23.62,23.85,23.25,23.8,1324093,0
+MGY.US,D,20230117,000000,24.05,24.29,23.5,23.64,1140740,0
+MGY.US,D,20230118,000000,23.79,24.27,23.01,23.03,1004274,0
+MGY.US,D,20230119,000000,22.99,23.66,22.74,23.54,1369175,0
+MGY.US,D,20230120,000000,23.78,23.89,23.37,23.82,993764,0
+MGY.US,D,20230123,000000,23.97,24.2,23.71,24.05,878399,0
+MGY.US,D,20230124,000000,23.74,24.04,23.28,23.3,1507725,0
+MGY.US,D,20230125,000000,23.15,23.34,22.66,23.11,4858656,0
+MGY.US,D,20230126,000000,23.44,23.895,22.7,23.81,4977702,0
+MGY.US,D,20230127,000000,23.77,23.98,23.55,23.57,1321722,0
+MGY.US,D,20230130,000000,23.25,23.42,22.9,22.94,1941344,0
+MGY.US,D,20230131,000000,22.88,23.63,22.7119,23.61,2038825,0
+MGY.US,D,20230201,000000,23.44,23.56,22.31,23.01,1609622,0
+MGY.US,D,20230202,000000,22.98,23.38,22.58,22.92,1497240,0
+MGY.US,D,20230203,000000,22.97,23.81,22.957,23.1,1120503,0
+MGY.US,D,20230206,000000,23.02,23.185,22.13,22.33,1215075,0
+MGY.US,D,20230207,000000,22.43,23.48,22.27,23.43,1282398,0
+MGY.US,D,20230208,000000,23.36,23.485,22.73,22.94,1241773,0
+MGY.US,D,20230209,000000,22.84,22.94,22.06,22.21,1380732,0
+MGY.US,D,20230210,000000,22.64,23.57,22.49,23.43,2565573,0
+MGY.US,D,20230213,000000,23.22,23.52,23,23.07,1658542,0
+MGY.US,D,20230214,000000,22.79,23.17,22.49,23.15,1940903,0
+MGY.US,D,20230215,000000,22.88,22.94,21.72,22.58,2448744,0
+MGY.US,D,20230216,000000,22.65,23.03,22.24,22.26,1773194,0
+MGY.US,D,20230217,000000,21.9,21.925,20.97,21.23,2845003,0
+MGY.US,D,20230221,000000,21.03,21.53,20.9,20.96,2401820,0
+MGY.US,D,20230222,000000,21.15,21.1599,20.48,20.88,2281556,0
+MGY.US,D,20230223,000000,21.42,21.77,21.03,21.72,1812345,0
+MGY.US,D,20230224,000000,21.5,22.04,21.27,22.01,1680137,0
+MGY.US,D,20230227,000000,22.23,22.335,21.91,22.07,1494063,0
+MGY.US,D,20230228,000000,22.18,22.42,21.791,21.85,1722002,0
+MGY.US,D,20230301,000000,21.71,22.44,21.705,22.36,1219658,0
+MGY.US,D,20230302,000000,22.26,22.98,22.07,22.84,1321942,0
+MGY.US,D,20230303,000000,22.58,23.4292,22.26,23.24,1654136,0
+MGY.US,D,20230306,000000,22.98,23.22,22.78,22.94,1252814,0
+MGY.US,D,20230307,000000,22.81,22.91,22.215,22.25,1868692,0
+MGY.US,D,20230308,000000,22.13,22.355,21.52,21.68,2791112,0
+MGY.US,D,20230309,000000,21.74,22.1,21.34,21.36,2121672,0
+MGY.US,D,20230310,000000,21.34,21.5,20.75,20.81,1678234,0
+MGY.US,D,20230313,000000,20.23,20.88,19.9,20.25,2825697,0
+MGY.US,D,20230314,000000,20.52,21.21,20.095,20.49,2497919,0
+MGY.US,D,20230315,000000,19.53,19.82,18.8101,19.34,3276950,0
+MGY.US,D,20230316,000000,18.85,20.015,18.81,19.97,2816476,0
+MGY.US,D,20230317,000000,19.93,19.95,19.09,19.64,13250690,0
+MGY.US,D,20230320,000000,19.76,20.65,19.67,20.52,2079246,0
+MGY.US,D,20230321,000000,20.97,21.41,20.97,21.32,3230005,0
+MGY.US,D,20230322,000000,21.27,21.63,20.64,20.68,2731789,0
+MGY.US,D,20230323,000000,20.8,21.23,20.305,20.4,2154360,0
+MGY.US,D,20230324,000000,20,20.94,19.61,20.66,2817423,0
+MGY.US,D,20230327,000000,20.93,21.45,20.55,21.3,1719094,0
+MGY.US,D,20230328,000000,21.17,21.58,21.09,21.2,1946906,0
+MGY.US,D,20230329,000000,21.53,21.68,21.26,21.56,1575344,0
+MGY.US,D,20230330,000000,21.76,21.79,21.4,21.56,1284435,0
+MGY.US,D,20230331,000000,21.72,21.97,21.6,21.88,1565068,0
+MGY.US,D,20230403,000000,23.06,23.23,22.4,23.14,2444523,0
+MGY.US,D,20230404,000000,23.23,23.28,22.38,22.76,2452960,0
+MGY.US,D,20230405,000000,22.82,22.9,22.34,22.8,1018880,0
+MGY.US,D,20230406,000000,22.49,22.74,22.29,22.33,914835,0
+MGY.US,D,20230410,000000,22.75,23.13,22.6,22.66,1353694,0
+MGY.US,D,20230411,000000,22.92,23.3,22.76,23.13,1772631,0
+MGY.US,D,20230412,000000,23.21,23.29,22.71,22.88,892664,0
+MGY.US,D,20230413,000000,22.83,23.35,22.83,23.2,727590,0
+MGY.US,D,20230414,000000,23.23,23.39,22.98,23.29,823350,0
+MGY.US,D,20230417,000000,23.36,23.44,22.75,22.77,811631,0
+MGY.US,D,20230418,000000,22.68,22.82,22.315,22.5,975982,0
+MGY.US,D,20230419,000000,22.08,22.19,21.62,22.15,1348825,0
+MGY.US,D,20230420,000000,21.79,21.925,21.315,21.67,1542890,0
+MGY.US,D,20230421,000000,21.75,21.83,21.27,21.34,1443621,0
+MGY.US,D,20230424,000000,21.22,22.025,21.1415,21.86,1436864,0
+MGY.US,D,20230425,000000,21.39,21.48,20.755,20.77,1276724,0
+MGY.US,D,20230426,000000,20.63,20.89,20.235,20.43,1332558,0
+MGY.US,D,20230427,000000,20.4,20.61,20.075,20.41,1151544,0
+MGY.US,D,20230428,000000,20.41,21.29,20.35,21.12,1764858,0
+MGY.US,D,20230501,000000,20.7,21.36,20.52,20.97,1272559,0
+MGY.US,D,20230502,000000,20.55,20.55,19.675,19.96,1495038,0
+MGY.US,D,20230503,000000,19.61,20.15,19.45,19.86,2695576,0
+MGY.US,D,20230504,000000,20.16,20.25,18.72,18.92,3900983,0
+MGY.US,D,20230505,000000,19.42,20.08,19.34,19.83,2231344,0
+MGY.US,D,20230508,000000,20.38,20.5,19.765,19.91,2094734,0
+MGY.US,D,20230509,000000,19.54,19.84,19.35,19.48,2415853,0
+MGY.US,D,20230510,000000,19.48,19.565,18.9053,19.32,1584821,0
+MGY.US,D,20230511,000000,19,19.23,18.915,19.12,1550936,0
+MGY.US,D,20230512,000000,19.31,19.48,19.0426,19.47,1749809,0
+MGY.US,D,20230515,000000,19.68,20,19.48,19.72,1531684,0
+MGY.US,D,20230516,000000,19.63,19.7,19.27,19.39,1707939,0
+MGY.US,D,20230517,000000,19.63,19.98,19.24,19.61,1779318,0
+MGY.US,D,20230518,000000,19.38,19.7,19.26,19.65,1765375,0
+MGY.US,D,20230519,000000,19.94,19.965,19.67,19.9,1569609,0
+MGY.US,D,20230522,000000,19.73,20.895,19.73,20.71,2932880,0
+MGY.US,D,20230523,000000,20.86,20.985,20.54,20.55,1740527,0
+MGY.US,D,20230524,000000,20.75,20.75,20.27,20.5,2038326,0
+MGY.US,D,20230525,000000,20.05,20.185,19.685,19.85,1841408,0
+MGY.US,D,20230526,000000,19.99,20.03,19.66,19.9,1343525,0
+MGY.US,D,20230530,000000,19.6,19.8,19.25,19.48,1483590,0
+MGY.US,D,20230531,000000,19.22,19.445,19.045,19.33,2808334,0
+MGY.US,D,20230601,000000,19.38,19.665,19.14,19.2,2199218,0
+MGY.US,D,20230602,000000,19.74,20.405,19.51,20.36,3429513,0
+MGY.US,D,20230605,000000,20.83,20.83,19.635,19.7,2599830,0
+MGY.US,D,20230606,000000,19.4,20.305,19.35,20.14,1731397,0
+MGY.US,D,20230607,000000,20.31,21.08,20.31,21.02,1554686,0
+MGY.US,D,20230608,000000,21.06,21.255,20.55,21.01,1160135,0
+MGY.US,D,20230609,000000,20.85,21.15,20.57,20.64,1645054,0
+MGY.US,D,20230612,000000,20.13,20.435,19.805,20.15,1672558,0
+MGY.US,D,20230613,000000,20.28,20.96,20.28,20.45,1304956,0
+MGY.US,D,20230614,000000,20.73,20.81,19.7,20.09,2735082,0
+MGY.US,D,20230615,000000,20.17,20.71,20.105,20.6,1960412,0
+MGY.US,D,20230616,000000,20.95,20.96,20.45,20.73,3817926,0
+MGY.US,D,20230620,000000,20.66,20.67,19.7,20.04,1930555,0
+MGY.US,D,20230621,000000,19.95,20.37,19.95,20.08,2923891,0
+MGY.US,D,20230622,000000,19.9,19.92,19.6,19.75,1934517,0
+MGY.US,D,20230623,000000,19.3,19.87,19.24,19.66,4815655,0
+MGY.US,D,20230626,000000,19.71,20.295,19.71,20.04,2006640,0
+MGY.US,D,20230627,000000,20.09,20.09,19.725,19.93,1333048,0
+MGY.US,D,20230628,000000,19.96,20.265,19.79,20.23,2010348,0
+MGY.US,D,20230629,000000,20.21,20.77,20.175,20.74,1253258,0
+MGY.US,D,20230630,000000,20.95,21.03,20.59,20.9,2309785,0
+MGY.US,D,20230703,000000,20.84,21.07,20.75,20.81,765817,0
+MGY.US,D,20230705,000000,20.91,20.99,20.63,20.82,2131887,0
+MGY.US,D,20230706,000000,20.53,20.78,20.01,20.45,1572811,0
+MGY.US,D,20230707,000000,20.38,21.62,20.38,21.41,1806983,0
+MGY.US,D,20230710,000000,21.18,21.58,21.17,21.24,1981772,0
+MGY.US,D,20230711,000000,21.43,21.58,21.33,21.48,1259843,0
+MGY.US,D,20230712,000000,21.66,21.935,21.525,21.56,3226946,0
+MGY.US,D,20230713,000000,21.49,21.92,21.49,21.72,3797742,0
+MGY.US,D,20230714,000000,21.49,21.49,20.415,20.47,2579527,0
+MGY.US,D,20230717,000000,20.39,20.845,20.3,20.64,1876708,0
+MGY.US,D,20230718,000000,20.5,21.295,20.5,20.98,3444487,0
+MGY.US,D,20230719,000000,21.07,21.13,20.63,20.77,2345341,0
+MGY.US,D,20230720,000000,20.84,21.1,20.635,21.07,2361348,0
+MGY.US,D,20230721,000000,21.16,21.25,20.98,21.1,2548954,0
+MGY.US,D,20230724,000000,21.23,21.545,21.125,21.49,2546669,0
+MGY.US,D,20230725,000000,21.45,21.77,21.285,21.7,1643275,0
+MGY.US,D,20230726,000000,21.44,21.65,21.22,21.28,1959001,0
+MGY.US,D,20230727,000000,21.48,21.525,20.94,21.03,2685847,0
+MGY.US,D,20230728,000000,21.2,22.11,20.98,22.09,2530935,0
+MGY.US,D,20230731,000000,22.26,22.355,22.02,22.15,1730461,0
+MGY.US,D,20230801,000000,21.96,22.305,21.6501,22.19,2808927,0
+MGY.US,D,20230802,000000,23.14,23.25,21.71,22.06,4155346,0
+MGY.US,D,20230803,000000,22.25,23.24,21.74,23.06,3254490,0
+MGY.US,D,20230804,000000,23.04,23.24,22.8,22.98,2648442,0
+MGY.US,D,20230807,000000,23.08,23.275,22.67,23.07,1699520,0
+MGY.US,D,20230808,000000,22.54,23.165,22.3,22.98,1956649,0
+MGY.US,D,20230809,000000,23.21,23.68,23.07,23.2,1907248,0
+MGY.US,D,20230810,000000,23.04,23.16,22.54,22.73,2155030,0
+MGY.US,D,20230811,000000,22.67,23.07,22.65,22.74,2317822,0
+MGY.US,D,20230814,000000,22.69,22.87,22.425,22.86,1990188,0
+MGY.US,D,20230815,000000,22.59,22.7275,22.495,22.68,1721075,0
+MGY.US,D,20230816,000000,22.64,22.94,22.4225,22.44,2014341,0
+MGY.US,D,20230817,000000,22.88,23.07,22.6,22.7,1498511,0
+MGY.US,D,20230818,000000,22.45,23.02,22.45,22.89,1448177,0
+MGY.US,D,20230821,000000,23.08,23.21,22.7,22.86,1179005,0
+MGY.US,D,20230822,000000,22.94,23.045,22.435,22.45,1260673,0
+MGY.US,D,20230823,000000,22.21,22.345,22,22.23,1132670,0
+MGY.US,D,20230824,000000,21.98,22.35,21.98,22.2,1394171,0
+MGY.US,D,20230825,000000,22.53,22.69,22.14,22.46,940037,0
+MGY.US,D,20230828,000000,22.7,22.96,22.505,22.64,1021449,0
+MGY.US,D,20230829,000000,22.64,23.02,22.38,22.91,1313982,0
+MGY.US,D,20230830,000000,22.98,23.13,22.86,22.89,1124718,0
+MGY.US,D,20230831,000000,22.94,22.99,22.7,22.8,1130292,0
+MGY.US,D,20230901,000000,23.14,23.515,23.04,23.33,1345762,0
+MGY.US,D,20230905,000000,23.5,23.75,23.3,23.32,1362576,0
+MGY.US,D,20230906,000000,23.81,24.02,23.345,23.75,1742436,0
+MGY.US,D,20230907,000000,23.65,23.88,23.595,23.65,1300854,0
+MGY.US,D,20230908,000000,23.81,23.92,23.58,23.61,1150910,0
+MGY.US,D,20230911,000000,23.84,23.87,22.73,22.95,1688737,0
+MGY.US,D,20230912,000000,23.2,23.6,23.03,23.51,2201219,0
+MGY.US,D,20230913,000000,23.38,23.47,22.84,23.05,1300329,0
+MGY.US,D,20230914,000000,23.58,23.72,23.2,23.28,1699247,0
+MGY.US,D,20230915,000000,23.12,23.46,22.91,23.04,5186844,0
+MGY.US,D,20230918,000000,23.31,23.31,22.73,22.91,1331612,0
+MGY.US,D,20230919,000000,23.09,23.265,22.665,22.85,1754569,0
+MGY.US,D,20230920,000000,22.66,22.99,22.43,22.47,1398124,0
+MGY.US,D,20230921,000000,22.49,22.65,22.195,22.3,1840113,0
+MGY.US,D,20230922,000000,22.47,22.68,22.19,22.25,1581604,0
+MGY.US,D,20230925,000000,22.2,22.71,22.2,22.67,1315841,0
+MGY.US,D,20230926,000000,22.41,22.875,22.37,22.68,1458931,0
+MGY.US,D,20230927,000000,23.04,23.865,22.85,23.64,2541027,0
+MGY.US,D,20230928,000000,23.53,23.75,23.09,23.2,2237574,0
+MGY.US,D,20230929,000000,23.28,23.4,22.895,22.91,2081340,0
+MGY.US,D,20231002,000000,22.87,22.91,21.915,22.11,1619073,0
+MGY.US,D,20231003,000000,21.97,22.3,21.91,22.26,2379444,0
+MGY.US,D,20231004,000000,21.99,21.99,21.01,21.24,2404414,0
+MGY.US,D,20231005,000000,20.95,21.57,20.85,21.55,2529777,0
+MGY.US,D,20231006,000000,21.64,21.98,21.3,21.81,3076706,0
+MGY.US,D,20231009,000000,22.46,22.63,22.19,22.51,2062085,0
+MGY.US,D,20231010,000000,22.59,22.875,22.46,22.75,1278303,0
+MGY.US,D,20231011,000000,22.42,22.7,22.19,22.63,1297235,0
+MGY.US,D,20231012,000000,22.89,22.89,22.51,22.75,1537051,0
+MGY.US,D,20231013,000000,23.26,23.69,23.1,23.51,1753989,0
+MGY.US,D,20231016,000000,23.63,23.82,23.305,23.63,1639231,0
+MGY.US,D,20231017,000000,23.55,23.895,23.485,23.54,1453130,0
+MGY.US,D,20231018,000000,23.71,23.805,23.5,23.51,1217199,0
+MGY.US,D,20231019,000000,23.33,23.73,23.23,23.47,2181710,0
+MGY.US,D,20231020,000000,23.43,23.47,23.05,23.14,1801741,0
+MGY.US,D,20231023,000000,22.89,23.05,22.46,22.6,1674438,0
+MGY.US,D,20231024,000000,22.72,22.735,22.29,22.4,2182141,0
+MGY.US,D,20231025,000000,22.33,22.665,22.255,22.59,1952812,0
+MGY.US,D,20231026,000000,22.37,22.38,21.8852,22.21,1652019,0
+MGY.US,D,20231027,000000,22.25,22.26,21.7,21.95,1647874,0
+MGY.US,D,20231030,000000,21.91,22.12,21.515,22,1920321,0
+MGY.US,D,20231031,000000,22.12,22.55,21.92,22.45,2750953,0
+MGY.US,D,20231101,000000,22.46,22.55,22.16,22.29,2415323,0
+MGY.US,D,20231102,000000,22.1,23.09,21.73,23.06,3443023,0
+MGY.US,D,20231103,000000,23.33,23.34,22.335,22.85,3009781,0
+MGY.US,D,20231106,000000,22.88,22.91,22.16,22.2,1733802,0
+MGY.US,D,20231107,000000,21.8,21.89,21.395,21.58,2210817,0
+MGY.US,D,20231108,000000,21.33,21.355,20.88,20.93,2071840,0
+MGY.US,D,20231109,000000,21.09,21.205,20.825,20.97,1713342,0
+MGY.US,D,20231110,000000,21.08,21.31,20.81,21.25,2103618,0
+MGY.US,D,20231113,000000,21.35,21.55,21.18,21.4,1477662,0
+MGY.US,D,20231114,000000,21.59,22.07,21.46,22.04,1623670,0
+MGY.US,D,20231115,000000,22.06,22.4,21.79,21.8,1477040,0
+MGY.US,D,20231116,000000,21.48,21.58,20.585,20.97,1881315,0
+MGY.US,D,20231117,000000,21.19,21.74,21.18,21.68,1942286,0
+MGY.US,D,20231120,000000,21.93,22.03,21.69,21.75,1374873,0
+MGY.US,D,20231121,000000,21.54,21.64,21.22,21.51,2052956,0
+MGY.US,D,20231122,000000,20.99,21.555,20.79,21.41,2141329,0
+MGY.US,D,20231124,000000,21.36,21.805,21.21,21.64,749230,0
+MGY.US,D,20231127,000000,21.4,21.66,21.205,21.65,2520117,0
+MGY.US,D,20231128,000000,21.62,22.04,21.5,21.65,2261141,0
+MGY.US,D,20231129,000000,21.8,21.87,21.38,21.47,2474591,0
+MGY.US,D,20231130,000000,21.72,22.16,21.245,21.5,1775536,0
+MGY.US,D,20231201,000000,21.47,22.195,21.425,21.9,1617883,0
+MGY.US,D,20231204,000000,21.63,21.78,21.17,21.39,2801764,0
+MGY.US,D,20231205,000000,21.44,21.46,20.69,20.73,1848111,0
+MGY.US,D,20231206,000000,20.45,20.84,20.265,20.34,2370709,0
+MGY.US,D,20231207,000000,20.39,20.59,20.27,20.45,1935117,0
+MGY.US,D,20231208,000000,20.7,20.965,20.59,20.93,1480502,0
+MGY.US,D,20231211,000000,20.55,21.105,20.49,20.91,2105525,0
+MGY.US,D,20231212,000000,20.54,20.65,20.16,20.49,2064922,0
+MGY.US,D,20231213,000000,20.6,21.02,20.395,21.01,2491876,0
+MGY.US,D,20231214,000000,21.51,21.9,21.4301,21.67,2656190,0
+MGY.US,D,20231215,000000,21.67,21.68,21.235,21.51,4750097,0
+MGY.US,D,20231218,000000,21.95,22.09,21.575,21.63,1983441,0
+MGY.US,D,20231219,000000,21.57,22.06,21.42,21.9,2148093,0
+MGY.US,D,20231220,000000,21.95,22.18,21.45,21.48,1599931,0
+MGY.US,D,20231221,000000,21.5,21.75,21.415,21.73,2066419,0
+MGY.US,D,20231222,000000,21.93,22.141,21.7,21.75,1240234,0
+MGY.US,D,20231226,000000,21.95,22.31,21.87,22.18,1282293,0
+MGY.US,D,20231227,000000,22.23,22.25,21.98,22.03,1264182,0
+MGY.US,D,20231228,000000,21.91,22.0793,21.49,21.5,1968069,0
+MGY.US,D,20231229,000000,21.55,21.58,21.195,21.29,2012677,0
+MGY.US,D,20240102,000000,21.42,21.89,21.32,21.49,2019420,0
+MGY.US,D,20240103,000000,21.48,21.93,21.29,21.74,2047772,0
+MGY.US,D,20240104,000000,21.78,21.88,20.875,20.9,1917662,0
+MGY.US,D,20240105,000000,21.01,21.12,20.75,21.03,1683238,0
+MGY.US,D,20240108,000000,20.59,20.94,20.415,20.9,1963804,0
+MGY.US,D,20240109,000000,20.9,20.9,20.33,20.57,1615006,0
+MGY.US,D,20240110,000000,20.6,20.6,20.08,20.26,2076002,0
+MGY.US,D,20240111,000000,20.36,20.4,20.025,20.16,1842459,0
+MGY.US,D,20240112,000000,20.61,20.64,20.29,20.4,2730649,0
+MGY.US,D,20240116,000000,20.26,20.3,19.78,19.86,2549848,0
+MGY.US,D,20240117,000000,19.595,19.79,19.46,19.6,2437961,0
+MGY.US,D,20240118,000000,19.63,19.67,19.36,19.59,2036881,0
+MGY.US,D,20240119,000000,19.55,19.61,19.16,19.61,2397282,0
+MGY.US,D,20240122,000000,19.55,19.93,19.41,19.78,1900861,0
+MGY.US,D,20240123,000000,19.79,20.05,19.7101,19.83,2057674,0
+MGY.US,D,20240124,000000,20.04,20.36,19.93,20.28,2401150,0
+MGY.US,D,20240125,000000,20.46,20.9,20.25,20.89,3754011,0
+MGY.US,D,20240126,000000,20.95,21.06,20.63,20.96,2189001,0
+MGY.US,D,20240129,000000,20.9,21.07,20.64,21.06,2532030,0
+MGY.US,D,20240130,000000,20.76,21.505,20.76,21.38,2809226,0
+MGY.US,D,20240131,000000,21.34,21.38,20.61,20.62,2203547,0
+MGY.US,D,20240201,000000,20.78,20.885,20.33,20.42,3269485,0
+MGY.US,D,20240202,000000,20.29,20.36,19.97,19.98,2724766,0
+MGY.US,D,20240205,000000,20.03,20.086,19.53,19.87,2334445,0
+MGY.US,D,20240206,000000,19.94,20.395,19.83,20.25,1934601,0
+MGY.US,D,20240207,000000,20.28,20.45,20.08,20.22,2974525,0
+MGY.US,D,20240208,000000,20.2,20.515,20.2,20.48,2804306,0
+MGY.US,D,20240209,000000,20.46,20.635,20.28,20.34,1777389,0
+MGY.US,D,20240212,000000,20.47,21.005,20.455,20.71,2541186,0
+MGY.US,D,20240213,000000,20.56,20.56,20.075,20.34,3340198,0
+MGY.US,D,20240214,000000,20.45,20.69,20.27,20.42,4657535,0
+MGY.US,D,20240215,000000,20.85,21.51,20.66,21.37,5296801,0
+MGY.US,D,20240216,000000,21.52,21.6,21.16,21.42,3147680,0
+MGY.US,D,20240220,000000,21.34,21.48,21.07,21.41,3260659,0
+MGY.US,D,20240221,000000,21.58,22.155,21.5,21.94,2771878,0
+MGY.US,D,20240222,000000,21.65,22.085,21.49,22.02,2856863,0
+MGY.US,D,20240223,000000,21.85,21.945,21.56,21.84,2116815,0
+MGY.US,D,20240226,000000,21.68,22.015,21.615,21.99,1365551,0
+MGY.US,D,20240227,000000,22.22,22.28,21.98,22.17,2607193,0
+MGY.US,D,20240228,000000,22.08,22.54,22.04,22.23,2651639,0
+MGY.US,D,20240229,000000,22.44,22.755,22.37,22.68,2981743,0
+MGY.US,D,20240301,000000,22.9,23.19,22.78,23,2280938,0
+MGY.US,D,20240304,000000,23.58,23.92,23.11,23.27,9059603,0
+MGY.US,D,20240305,000000,23.18,23.8,23.18,23.49,6121142,0
+MGY.US,D,20240306,000000,23.67,23.71,23.135,23.35,4781583,0
+MGY.US,D,20240307,000000,23.37,23.93,23.33,23.77,3514818,0
+MGY.US,D,20240308,000000,23.76,23.98,23.52,23.6,3230776,0
+MGY.US,D,20240311,000000,23.5,23.785,23.36,23.73,3490823,0
+MGY.US,D,20240312,000000,23.73,23.95,23.56,23.84,2925279,0
+MGY.US,D,20240313,000000,24.1,24.3092,23.985,24.09,2647249,0
+MGY.US,D,20240314,000000,24.3,24.34,23.815,24.03,2965515,0
+MGY.US,D,20240315,000000,23.96,24.22,23.75,23.86,40683694,0
+MGY.US,D,20240318,000000,23.93,24.34,23.93,24.26,3748366,0
+MGY.US,D,20240319,000000,24.24,24.685,24.24,24.57,2461702,0
+MGY.US,D,20240320,000000,24.42,24.9,24.22,24.81,1925739,0
+MGY.US,D,20240321,000000,24.82,24.97,24.73,24.93,2075113,0
+MGY.US,D,20240322,000000,24.97,25,24.75,24.77,3473806,0
+MGY.US,D,20240325,000000,24.88,25.26,24.78,25.18,1671210,0
+MGY.US,D,20240326,000000,25.37,25.395,25.03,25.04,2153828,0
+MGY.US,D,20240327,000000,25.02,25.58,24.86,25.53,2677255,0
+MGY.US,D,20240328,000000,25.72,25.95,25.48,25.95,3785620,0
+MGY.US,D,20240401,000000,26.13,26.2,25.68,26.19,4978911,0
+MGY.US,D,20240402,000000,26.25,26.465,25.855,26.23,2953154,0
+MGY.US,D,20240403,000000,26.23,26.63,26.19,26.62,2115628,0
+MGY.US,D,20240404,000000,26.72,26.87,26.48,26.68,1891848,0
+MGY.US,D,20240405,000000,26.81,27.205,26.62,26.98,2033778,0
+MGY.US,D,20240408,000000,27,27.12,26.6,26.62,1497026,0
+MGY.US,D,20240409,000000,26.76,26.8583,26.56,26.65,1885737,0
+MGY.US,D,20240410,000000,26.52,26.875,26.45,26.84,2146881,0
+MGY.US,D,20240411,000000,26.91,26.945,26.375,26.8,2413447,0
+MGY.US,D,20240412,000000,27.03,27.33,26.56,26.68,2978861,0
+MGY.US,D,20240415,000000,26.75,26.99,26.07,26.19,2586496,0
+MGY.US,D,20240416,000000,26.02,26.09,25.76,26,3420970,0
+MGY.US,D,20240417,000000,25.92,26.3,25.6702,25.82,1918938,0
+MGY.US,D,20240418,000000,26.05,26.13,25.62,25.68,2019844,0
+MGY.US,D,20240419,000000,25.34,25.89,25.34,25.61,2642195,0
+MGY.US,D,20240422,000000,25.55,26.08,25.3,25.72,3290461,0
+MGY.US,D,20240423,000000,25.62,26.22,25.45,25.99,2139395,0
+MGY.US,D,20240424,000000,25.94,26.1875,25.67,26.11,1761768,0
+MGY.US,D,20240425,000000,26.05,26.34,25.76,26.28,1488483,0
+MGY.US,D,20240426,000000,26.26,26.44,26.11,26.34,1466177,0
+MGY.US,D,20240429,000000,26.27,26.485,26.2,26.44,1315089,0
+MGY.US,D,20240430,000000,26.31,26.31,25.03,25.07,2204981,0
+MGY.US,D,20240501,000000,24.99,25.07,24.41,24.59,2998425,0
+MGY.US,D,20240502,000000,24.82,25.1,24.765,24.91,2172723,0
+MGY.US,D,20240503,000000,25.01,25.31,24.77,25.11,2220171,0
+MGY.US,D,20240506,000000,25.5,25.965,25.46,25.67,2286999,0
+MGY.US,D,20240507,000000,25.62,26.13,25.62,25.8,3678900,0
+MGY.US,D,20240508,000000,25.01,25.94,23.3431,25.88,4258198,0
+MGY.US,D,20240509,000000,25.97,26.57,25.8,26.5,2479327,0
+MGY.US,D,20240510,000000,26.59,26.62,25.785,25.88,2354182,0
+MGY.US,D,20240513,000000,26.06,26.11,25.63,25.82,1939034,0
+MGY.US,D,20240514,000000,26,26.24,25.91,26.09,2184151,0
+MGY.US,D,20240515,000000,25.86,25.86,25.04,25.67,6222430,0
+MGY.US,D,20240516,000000,25.49,25.67,25.23,25.24,2981156,0
+MGY.US,D,20240517,000000,25.42,25.585,25.225,25.48,2473966,0
+MGY.US,D,20240520,000000,25.49,25.79,25.4,25.72,3067558,0
+MGY.US,D,20240521,000000,25.58,25.955,25.535,25.55,1679688,0
+MGY.US,D,20240522,000000,25.37,25.37,24.78,24.89,2447614,0
+MGY.US,D,20240523,000000,25.08,25.31,24.605,24.7,2258838,0
+MGY.US,D,20240524,000000,24.85,24.995,24.77,24.91,1707340,0
+MGY.US,D,20240528,000000,25.2,25.575,25.0557,25.41,2047296,0
+MGY.US,D,20240529,000000,25.39,25.47,25.02,25.18,2501409,0
+MGY.US,D,20240530,000000,25.2,25.625,25.2,25.46,1394035,0
+MGY.US,D,20240531,000000,25.66,26.005,25.61,25.95,2316029,0
+MGY.US,D,20240603,000000,26,26.08,24.695,24.76,2841917,0
+MGY.US,D,20240604,000000,24.44,24.61,24.0899,24.25,2789005,0
+MGY.US,D,20240605,000000,24.33,24.41,24.04,24.08,2354104,0
+MGY.US,D,20240606,000000,24.09,24.439,24.09,24.36,1381229,0
+MGY.US,D,20240607,000000,24.21,24.46,24.06,24.25,1072107,0
+MGY.US,D,20240610,000000,24.27,24.965,24.24,24.69,1220653,0
+MGY.US,D,20240611,000000,24.49,24.84,24.32,24.71,1425374,0
+MGY.US,D,20240612,000000,25.17,25.33,24.74,24.86,2036005,0
+MGY.US,D,20240613,000000,24.72,24.74,24.1,24.2,1447804,0
+MGY.US,D,20240614,000000,24.16,24.16,23.725,23.84,2404460,0
+MGY.US,D,20240617,000000,23.83,24.22,23.67,24.17,2755903,0
+MGY.US,D,20240618,000000,24.27,24.725,24.19,24.67,2133351,0
+MGY.US,D,20240620,000000,24.69,25.11,24.67,24.97,2289068,0
+MGY.US,D,20240621,000000,24.99,25.115,24.7,24.88,5491363,0
+MGY.US,D,20240624,000000,24.97,25.735,24.97,25.51,1819350,0
+MGY.US,D,20240625,000000,25.44,25.47,25.12,25.34,1210157,0
+MGY.US,D,20240626,000000,25.3,25.3,24.69,25.05,1972638,0
+MGY.US,D,20240627,000000,25.24,25.31,25.06,25.28,1532775,0
+MGY.US,D,20240628,000000,25.5,25.69,25.185,25.34,2150485,0
+MGY.US,D,20240701,000000,25.55,25.585,25.185,25.46,1743226,0
+MGY.US,D,20240702,000000,25.73,26.02,25.435,25.45,1923124,0
+MGY.US,D,20240703,000000,25.52,26.02,25.52,25.99,963989,0
+MGY.US,D,20240705,000000,25.88,25.93,25.23,25.41,1207851,0
+MGY.US,D,20240708,000000,25.39,25.58,25.19,25.46,1345710,0
+MGY.US,D,20240709,000000,25.18,25.6,25.09,25.32,1434745,0
+MGY.US,D,20240710,000000,25.34,25.68,25.21,25.67,1069901,0
+MGY.US,D,20240711,000000,25.85,26.25,25.64,26.2,1386636,0
+MGY.US,D,20240712,000000,26.52,26.57,26.115,26.28,1919769,0
+MGY.US,D,20240715,000000,26.58,27.355,26.36,27.11,1966724,0
+MGY.US,D,20240716,000000,27.01,27.11,26.79,27.01,1874890,0
+MGY.US,D,20240717,000000,27.11,27.57,27.055,27.12,2602494,0
+MGY.US,D,20240718,000000,27.17,27.62,27.035,27.25,2355392,0
+MGY.US,D,20240719,000000,27.19,27.355,26.75,26.8,1539058,0
+MGY.US,D,20240722,000000,26.78,26.8,26.335,26.53,3064228,0
+MGY.US,D,20240723,000000,26.37,26.39,25.855,25.9,2825584,0
+MGY.US,D,20240724,000000,25.95,26.29,25.57,25.6,2808148,0
+MGY.US,D,20240725,000000,25.73,26.255,25.53,26.07,2158686,0
+MGY.US,D,20240726,000000,26.15,26.63,25.94,26.6,2789370,0
+MGY.US,D,20240729,000000,26.7,26.77,25.91,26.36,2039868,0
+MGY.US,D,20240730,000000,26.32,26.75,26.2,26.6,1784292,0
+MGY.US,D,20240731,000000,27.05,27.44,26.83,27.24,2481178,0
+MGY.US,D,20240801,000000,27.56,27.63,24.9503,25.54,4402230,0
+MGY.US,D,20240802,000000,25.09,25.09,23.98,24.18,3923041,0
+MGY.US,D,20240805,000000,23.22,23.66,22.71,23.52,3073931,0
+MGY.US,D,20240806,000000,23.68,24.07,23.36,23.53,2857608,0
+MGY.US,D,20240807,000000,24.09,24.48,23.94,23.99,3087129,0
+MGY.US,D,20240808,000000,24.21,24.8,24.125,24.37,3064964,0
+MGY.US,D,20240809,000000,24.26,24.67,24.03,24.3,2226440,0
+MGY.US,D,20240812,000000,24.49,24.845,24.4277,24.79,1301112,0
+MGY.US,D,20240813,000000,24.58,24.71,24.31,24.63,1601025,0
+MGY.US,D,20240814,000000,24.78,24.82,24.57,24.8,1648406,0
+MGY.US,D,20240815,000000,24.87,25.38,24.83,25.14,1390803,0
+MGY.US,D,20240816,000000,24.87,25.21,24.76,25.07,1102753,0
+MGY.US,D,20240819,000000,25.14,25.67,25.14,25.36,1685481,0
+MGY.US,D,20240820,000000,25.27,25.28,24.47,24.71,1683455,0
+MGY.US,D,20240821,000000,25,25,24.615,24.68,1500744,0
+MGY.US,D,20240822,000000,24.72,24.85,24.45,24.68,1689271,0
+MGY.US,D,20240823,000000,24.84,25.365,24.81,25.31,1419523,0
+MGY.US,D,20240826,000000,25.73,26.05,25.555,25.73,1186088,0
+MGY.US,D,20240827,000000,25.57,25.71,25.25,25.48,1597374,0
+MGY.US,D,20240828,000000,25.3,25.52,25.185,25.49,1086465,0
+MGY.US,D,20240829,000000,25.66,26.01,25.48,25.83,1214579,0
+MGY.US,D,20240830,000000,25.49,25.655,25.175,25.61,2015560,0
+MGY.US,D,20240903,000000,24.97,25.05,24.085,24.31,3020852,0
+MGY.US,D,20240904,000000,24.47,24.615,24.03,24.12,1538867,0
+MGY.US,D,20240905,000000,24.3,24.315,23.97,24,1351541,0
+MGY.US,D,20240906,000000,24,24.16,23.465,23.57,1799835,0
+MGY.US,D,20240909,000000,23.55,23.68,23.34,23.44,2038934,0
+MGY.US,D,20240910,000000,23.47,23.47,22.915,23.16,1783098,0
+MGY.US,D,20240911,000000,23.17,23.49,22.76,23.35,1686986,0
+MGY.US,D,20240912,000000,23.34,23.605,23.02,23.55,1832034,0
+MGY.US,D,20240913,000000,23.75,23.975,23.62,23.84,1318051,0
+MGY.US,D,20240916,000000,24.01,24.2325,23.915,24.21,1723763,0
+MGY.US,D,20240917,000000,24.29,24.86,24.24,24.83,1711247,0
+MGY.US,D,20240918,000000,24.76,25.62,24.76,25.21,2179116,0
+MGY.US,D,20240919,000000,25.99,26.13,25.57,25.91,1850831,0
+MGY.US,D,20240920,000000,25.9,26.245,25.34,26,4451076,0
+MGY.US,D,20240923,000000,26.08,26.74,25.96,26.28,1653452,0
+MGY.US,D,20240924,000000,25.82,26.07,25.53,25.58,6312074,0
+MGY.US,D,20240925,000000,25.48,25.64,24.6,24.61,2576736,0
+MGY.US,D,20240926,000000,23.92,24.35,23.65,23.7,5048190,0
+MGY.US,D,20240927,000000,24,24.29,23.84,24.27,1882585,0
+MGY.US,D,20240930,000000,24.17,24.66,24.07,24.42,2237722,0
+MGY.US,D,20241001,000000,23.83,25.055,23.83,24.85,3399478,0
+MGY.US,D,20241002,000000,25.32,25.39,24.96,25.2,1659796,0
+MGY.US,D,20241003,000000,25.29,26.29,25.095,26.25,1697379,0
+MGY.US,D,20241004,000000,26.72,26.945,26.38,26.85,1956090,0
+MGY.US,D,20241007,000000,26.75,27.185,26.66,27,2655808,0
+MGY.US,D,20241008,000000,26.6,26.62,25.77,26.09,2230790,0
+MGY.US,D,20241009,000000,25.89,26.41,25.67,26.4,1547893,0
+MGY.US,D,20241010,000000,26.45,26.76,26.23,26.49,1917829,0
+MGY.US,D,20241011,000000,26.35,27.41,26.35,27.04,1479472,0
+MGY.US,D,20241014,000000,26.73,26.945,26.61,26.74,2207218,0
+MGY.US,D,20241015,000000,25.89,26,25.44,25.56,1980917,0
+MGY.US,D,20241016,000000,25.67,26.355,25.67,26.33,2381177,0
+MGY.US,D,20241017,000000,26.4,26.64,26.265,26.49,1440417,0
+MGY.US,D,20241018,000000,26.5,26.55,26.1,26.12,1631624,0
+MGY.US,D,20241021,000000,26.44,26.44,25.85,25.89,2180811,0
+MGY.US,D,20241022,000000,25.98,26.285,25.785,26.02,941142,0
+MGY.US,D,20241023,000000,25.99,26.05,25.38,25.6,2280327,0
+MGY.US,D,20241024,000000,25.68,25.87,25.53,25.85,1673079,0
+MGY.US,D,20241025,000000,26.04,26.35,25.87,26,1376839,0
+MGY.US,D,20241028,000000,25.18,25.67,25.12,25.57,1532657,0
+MGY.US,D,20241029,000000,25.56,25.68,25.165,25.3,1333626,0
+MGY.US,D,20241030,000000,25.35,25.77,25.26,25.56,1397304,0
+MGY.US,D,20241031,000000,26,26.44,25.25,25.28,2898688,0
+MGY.US,D,20241101,000000,25.66,25.78,24.98,25,1773159,0
+MGY.US,D,20241104,000000,25.19,25.995,25.19,25.72,1762598,0
+MGY.US,D,20241105,000000,25.79,25.925,25.46,25.53,1363291,0
+MGY.US,D,20241106,000000,26.49,27.545,26.31,27.26,2143699,0
+MGY.US,D,20241107,000000,27.3,27.44,26.945,27.05,1404678,0
+MGY.US,D,20241108,000000,26.87,27.445,26.61,27.41,1746834,0
+MGY.US,D,20241111,000000,27.42,27.73,27.13,27.53,1129768,0
+MGY.US,D,20241112,000000,27.745,27.9599,27.11,27.15,1033817,0
+MGY.US,D,20241113,000000,27.21,27.415,26.8503,27.08,1408539,0
+MGY.US,D,20241114,000000,27.32,27.5553,26.835,27.24,1387935,0
+MGY.US,D,20241115,000000,27.43,27.48,26.76,26.85,1727866,0
+MGY.US,D,20241118,000000,27.22,27.695,27.135,27.45,1395252,0
+MGY.US,D,20241119,000000,27.265,27.52,27.1,27.29,740388,0
+MGY.US,D,20241120,000000,27.345,27.85,27.31,27.71,973118,0
+MGY.US,D,20241121,000000,27.945,28.32,27.885,28.23,1498383,0
+MGY.US,D,20241122,000000,28.35,29.02,28.11,28.79,2462927,0
+MGY.US,D,20241125,000000,28.67,28.92,28.19,28.19,2002475,0
+MGY.US,D,20241126,000000,28.3433,28.35,27.74,27.95,1842827,0
+MGY.US,D,20241127,000000,28.015,28.33,27.66,27.68,1471057,0
+MGY.US,D,20241129,000000,27.82,27.9,27.68,27.74,921810,0
+MGY.US,D,20241202,000000,27.775,27.86,27,27.37,2208346,0
+MGY.US,D,20241203,000000,27.61,27.69,27.21,27.45,1659133,0
+MGY.US,D,20241204,000000,27.28,27.47,26.27,26.54,1608218,0
+MGY.US,D,20241205,000000,26.665,26.92,26.6,26.65,992822,0
+MGY.US,D,20241206,000000,26.5,26.51,25.47,25.67,1357155,0
+MGY.US,D,20241209,000000,25.99,26.21,25.66,25.77,1595772,0
+MGY.US,D,20241210,000000,25.895,26.01,25.47,25.6,1279075,0
+MGY.US,D,20241211,000000,25.84,26.21,25.62,26.15,1566050,0
+MGY.US,D,20241212,000000,26.135,26.2009,25.62,25.71,1450064,0
+MGY.US,D,20241213,000000,25.77,25.81,25,25.34,4122087,0
+MGY.US,D,20241216,000000,25.275,25.3,24.58,24.61,2651408,0
+MGY.US,D,20241217,000000,24.37,24.385,23.88,24.24,2098225,0
+MGY.US,D,20241218,000000,24.14,24.5,23.32,23.34,1834761,0
+MGY.US,D,20241219,000000,23.8,23.8,23.08,23.14,1816393,0
+MGY.US,D,20241220,000000,22.66,23.325,22.66,22.89,8308022,0
+MGY.US,D,20241223,000000,22.82,23.025,22.59,22.98,1296302,0
+MGY.US,D,20241224,000000,23.05,23.26,22.82,23.24,600297,0
+MGY.US,D,20241226,000000,23.24,23.28,22.95,23.12,1272485,0
+MGY.US,D,20241227,000000,23.095,23.3235,22.96,22.98,1778235,0
+MGY.US,D,20241230,000000,23.04,23.6,22.9,23.25,1379332,0
+MGY.US,D,20241231,000000,23.25,23.64,23.19,23.38,1605106,0
+MGY.US,D,20250102,000000,23.66,24.0355,23.47,23.6,1597604,0
+MGY.US,D,20250103,000000,23.815,24.01,23.6,23.97,1520104,0
+MGY.US,D,20250106,000000,24.06,24.42,23.695,23.85,1781722,0
+MGY.US,D,20250107,000000,23.99,24.125,23.63,23.97,2028890,0
+MGY.US,D,20250108,000000,23.85,24.38,23.85,24.28,2163744,0
+MGY.US,D,20250110,000000,24.725,25.09,24.43,24.88,2581777,0
+MGY.US,D,20250113,000000,25,25.63,24.94,25.45,2200046,0
+MGY.US,D,20250114,000000,25.405,25.81,25.26,25.8,1720930,0
+MGY.US,D,20250115,000000,26.1,26.68,25.89,26.52,2118482,0
+MGY.US,D,20250116,000000,26.56,26.65,26.21,26.58,1596410,0
+MGY.US,D,20250117,000000,26.71,26.84,26.26,26.53,2028831,0
+MGY.US,D,20250121,000000,26.445,26.47,25.98,26.27,2276319,0
+MGY.US,D,20250122,000000,26.24,26.36,25.875,25.94,1584884,0
+MGY.US,D,20250123,000000,26.095,26.24,25.645,25.9,2268384,0
+MGY.US,D,20250124,000000,25.9,25.97,25.185,25.36,1330422,0
+MGY.US,D,20250127,000000,25.295,25.52,24.795,24.98,1631855,0
+MGY.US,D,20250128,000000,25.135,25.17,24.655,24.87,1510625,0
+MGY.US,D,20250129,000000,24.755,25.175,24.61,24.8,1553011,0
+MGY.US,D,20250130,000000,24.87,24.97,24.33,24.5,1347085,0
+MGY.US,D,20250131,000000,24.2901,24.4,23.575,23.7,1814073,0
+MGY.US,D,20250203,000000,23.845,23.98,23.415,23.67,2035236,0
+MGY.US,D,20250204,000000,23.425,24.25,23.29,24.16,1604889,0
+MGY.US,D,20250205,000000,24.16,24.21,23.64,23.73,2065372,0
+MGY.US,D,20250206,000000,23.92,23.93,22.79,22.96,1659276,0
+MGY.US,D,20250207,000000,23.095,23.135,22.76,22.79,1671887,0
+MGY.US,D,20250210,000000,23.035,23.805,23.035,23.72,1265457,0
+MGY.US,D,20250211,000000,23.86,24.13,23.7,23.82,1800468,0
+MGY.US,D,20250212,000000,23.5,23.6,22.87,22.98,1504877,0
+MGY.US,D,20250213,000000,23.01,23.19,22.74,23.18,1531596,0
+MGY.US,D,20250214,000000,23.2,23.73,23.199,23.5,2770979,0
+MGY.US,D,20250218,000000,23.75,24.165,23.205,23.88,3350967,0
+MGY.US,D,20250219,000000,24.34,25.275,24.12,24.24,3822806,0
+MGY.US,D,20250220,000000,24.385,25.42,24.08,24.6,2878990,0
+MGY.US,D,20250221,000000,24.73,24.73,23.79,24.04,2633670,0
+MGY.US,D,20250224,000000,24.045,24.23,23.82,24.01,2599672,0
+MGY.US,D,20250225,000000,24.11,24.25,23.25,23.29,2715655,0
+MGY.US,D,20250226,000000,23.4,23.765,23.16,23.43,2511861,0
+MGY.US,D,20250227,000000,23.555,23.79,23.09,23.5,2719793,0
+MGY.US,D,20250228,000000,23.375,23.605,23.08,23.41,1713869,0
+MGY.US,D,20250303,000000,23.54,23.62,22.03,22.26,2741942,0
+MGY.US,D,20250304,000000,21.79,22.91,21.63,22.61,3489333,0
+MGY.US,D,20250305,000000,22.31,22.6,21.655,22.57,2988114,0
+MGY.US,D,20250306,000000,22.435,22.9,22.06,22.6,2213599,0
+MGY.US,D,20250307,000000,22.83,23.71,22.815,23.25,3227934,0
+MGY.US,D,20250310,000000,23.35,24.1,23.155,23.66,3536734,0
+MGY.US,D,20250311,000000,23.96,24.145,22.83,22.88,3928075,0
+MGY.US,D,20250312,000000,22.935,23.46,22.39,23.08,2846986,0
+MGY.US,D,20250313,000000,22.915,23.22,22.275,22.54,2437766,0
+MGY.US,D,20250314,000000,22.675,23.36,22.535,23.27,2539952,0
+MGY.US,D,20250317,000000,23.16,23.82,23.16,23.72,4733135,0
+MGY.US,D,20250318,000000,23.86,24.08,23.58,24.04,2602809,0
+MGY.US,D,20250319,000000,24.08,25.33,24.03,25,3696679,0
+MGY.US,D,20250320,000000,24.76,25.42,24.6,25.33,4451014,0
+MGY.US,D,20250321,000000,25.25,25.455,24.865,25.12,24733824,0
+MGY.US,D,20250324,000000,25.06,25.42,24.64,25.14,2650848,0
+MGY.US,D,20250325,000000,25.18,25.51,25.07,25.35,2182594,0
+MGY.US,D,20250326,000000,25.54,26.235,25.54,25.6,2041936,0
+MGY.US,D,20250327,000000,25.41,25.65,25.18,25.34,2370620,0
+MGY.US,D,20250328,000000,25.24,25.48,24.85,25.19,1948721,0
+MGY.US,D,20250331,000000,25.08,25.495,24.91,25.26,2647579,0
+MGY.US,D,20250401,000000,25.245,25.53,25.03,25.51,2194213,0
+MGY.US,D,20250402,000000,25.14,25.8,25.1,25.72,1762306,0
+MGY.US,D,20250403,000000,24.02,24.77,23.5,23.51,3137188,0
+MGY.US,D,20250404,000000,22.41,22.425,20.76,21.1,5165017,0
+MGY.US,D,20250407,000000,20.4,22.06,19.89,20.56,4533864,0
+MGY.US,D,20250408,000000,21.17,21.32,19.35,19.6,3939008,0
+MGY.US,D,20250409,000000,19.19,22.42,19.09,22.11,4891411,0
+MGY.US,D,20250410,000000,21.46,21.46,19.585,19.63,4870065,0
+MGY.US,D,20250411,000000,19.6,20.585,19.38,20.38,3654616,0
+MGY.US,D,20250414,000000,20.9,20.9,20.0203,20.29,2152489,0
+MGY.US,D,20250415,000000,20.08,20.65,20.05,20.29,2121555,0
+MGY.US,D,20250416,000000,20.55,21.02,20.45,20.72,1932592,0
+MGY.US,D,20250417,000000,21.06,21.47,20.94,21.09,2208999,0
+MGY.US,D,20250421,000000,20.63,20.765,19.97,20.19,2241111,0
+MGY.US,D,20250422,000000,20.54,21.08,20.415,20.83,2899404,0
+MGY.US,D,20250423,000000,21.045,21.295,20.48,20.7,2524204,0
+MGY.US,D,20250424,000000,21.08,21.51,20.81,21.36,2546772,0
+MGY.US,D,20250425,000000,21.135,21.335,20.99,21.22,2055927,0
+MGY.US,D,20250428,000000,21.34,21.77,21.23,21.67,3489174,0
+MGY.US,D,20250429,000000,21.345,21.54,21.16,21.31,2091442,0
+MGY.US,D,20250430,000000,20.95,21,20.25,20.53,3283329,0
+MGY.US,D,20250501,000000,20.865,21.375,20.395,21.09,4918765,0
+MGY.US,D,20250502,000000,21.14,21.49,20.914,21.29,2129465,0
+MGY.US,D,20250505,000000,20.87,20.99,20.5,20.51,2762942,0
+MGY.US,D,20250506,000000,20.935,21.18,20.59,20.8,3344137,0
+MGY.US,D,20250507,000000,20.8,20.96,20.45,20.68,1918109,0
+MGY.US,D,20250508,000000,20.9,21.76,20.81,21.68,2917919,0
+MGY.US,D,20250509,000000,22,22.128,21.74,21.99,1927845,0
+MGY.US,D,20250512,000000,23.14,23.53,22.78,23,2673525,0
+MGY.US,D,20250513,000000,23.4,23.46,22.96,23.32,3475349,0
+MGY.US,D,20250514,000000,23,23.32,22.9,23.19,2392565,0
+MGY.US,D,20250515,000000,22.54,22.82,22.45,22.77,2104674,0
+MGY.US,D,20250516,000000,22.968,22.97,22.44,22.64,1356025,0
+MGY.US,D,20250519,000000,22.39,22.41,22.08,22.36,1867165,0
+MGY.US,D,20250520,000000,22.37,22.5001,22.18,22.34,2157339,0
+MGY.US,D,20250521,000000,22.255,22.361,21.83,21.88,2008570,0
+MGY.US,D,20250522,000000,21.72,21.8,21.23,21.71,1517984,0
+MGY.US,D,20250523,000000,21.34,21.765,21.34,21.67,1163227,0
+MGY.US,D,20250527,000000,21.835,22.15,21.57,22.12,1599155,0
+MGY.US,D,20250528,000000,22.37,22.37,21.805,21.87,1249324,0
+MGY.US,D,20250529,000000,22.01,22.07,21.7,21.89,1733671,0
+MGY.US,D,20250530,000000,21.705,21.81,21.4,21.5,2537224,0
+MGY.US,D,20250602,000000,22.015,22.16,21.49,22.01,1963775,0
+MGY.US,D,20250603,000000,22.08,22.71,21.845,22.42,1638340,0
+MGY.US,D,20250604,000000,22.44,22.72,22.06,22.31,1761520,0
+MGY.US,D,20250605,000000,22.36,22.54,22.08,22.12,2075058,0
+MGY.US,D,20250606,000000,22.415,22.92,22.31,22.75,1365039,0
+MGY.US,D,20250609,000000,22.85,23.365,22.7,23.2,1352102,0
+MGY.US,D,20250610,000000,23.6,23.87,23.33,23.45,3311623,0
+MGY.US,D,20250611,000000,23.68,23.935,23.3,23.75,2983562,0
+MGY.US,D,20250612,000000,23.585,23.685,23.2937,23.61,2231489,0
+MGY.US,D,20250613,000000,24.415,24.6304,23.44,24.22,4846396,0
+MGY.US,D,20250616,000000,23.77,24.325,23.77,24.11,2505718,0
+MGY.US,D,20250617,000000,24.46,24.66,24.11,24.21,2267215,0
+MGY.US,D,20250618,000000,24.14,24.54,23.99,24.08,2885405,0
+MGY.US,D,20250620,000000,24.13,24.23,23.81,24.01,4421357,0
+MGY.US,D,20250623,000000,24.515,24.59,23.335,23.46,2939585,0
+MGY.US,D,20250624,000000,23.02,23.39,22.94,23.2,2177950,0
+MGY.US,D,20250625,000000,23.06,23.105,22.78,22.88,2190847,0
+MGY.US,D,20250626,000000,22.935,23.44,22.83,23.17,2843336,0
+MGY.US,D,20250627,000000,23.1,23.155,22.735,22.94,8281103,0
+MGY.US,D,20250630,000000,22.805,22.805,22.47,22.48,3592657,0
+MGY.US,D,20250701,000000,22.46,23.05,22.2,22.81,3359154,0
+MGY.US,D,20250702,000000,23.15,23.37,22.73,23.36,2702861,0
+MGY.US,D,20250703,000000,23.36,23.47,23.2,23.33,837262,0
+MGY.US,D,20250707,000000,23.24,23.28,22.24,22.5,3906750,0
+MGY.US,D,20250708,000000,22.4,23.83,22.4,23.64,3534631,0
+MGY.US,D,20250709,000000,23.4,23.605,23.225,23.38,2122151,0
+MGY.US,D,20250710,000000,23.23,23.67,22.97,23.67,1937428,0
+MGY.US,D,20250711,000000,23.71,24.04,23.5001,23.82,2282366,0
+MGY.US,D,20250714,000000,23.62,23.795,23.455,23.67,2086249,0
+MGY.US,D,20250715,000000,23.665,23.83,23,23.06,2523450,0
+MGY.US,D,20250716,000000,23.11,23.22,22.635,22.73,2441252,0
+MGY.US,D,20250717,000000,22.61,23.125,22.56,23.1,2548559,0
+MGY.US,D,20250718,000000,23.405,23.63,23.045,23.14,2599779,0
+MGY.US,D,20250721,000000,23.3,23.4,22.585,22.64,1869266,0
+MGY.US,D,20250722,000000,22.715,23.295,22.6292,23.22,1857985,0
+MGY.US,D,20250723,000000,23.175,23.655,22.99,23.53,1987007,0
+MGY.US,D,20250724,000000,23.425,23.985,23.33,23.98,1833156,0
+MGY.US,D,20250725,000000,23.99,24.04,23.675,23.74,1866094,0
+MGY.US,D,20250728,000000,24.015,24.505,23.95,24.46,2758009,0
+MGY.US,D,20250729,000000,24.58,24.73,24.36,24.6,2816813,0
+MGY.US,D,20250730,000000,24.47,24.64,24.165,24.38,3486582,0
+MGY.US,D,20250731,000000,24.5,24.77,23.605,23.82,3291527,0
+MGY.US,D,20250801,000000,23.8,23.89,22.92,23.45,3700499,0
+MGY.US,D,20250804,000000,23.45,23.89,23.31,23.82,4101109,0
+MGY.US,D,20250805,000000,23.86,24.17,23.58,24.14,4486263,0
+MGY.US,D,20250806,000000,24.31,24.56,23.649,23.71,2338331,0
+MGY.US,D,20250807,000000,24.2,24.51,23.35,23.38,2543156,0
+MGY.US,D,20250808,000000,23.6,23.82,23.2,23.51,1994421,0
+MGY.US,D,20250811,000000,23.415,23.635,23.05,23.14,1960246,0
+MGY.US,D,20250812,000000,23.285,23.785,23.1,23.69,1883412,0
+MGY.US,D,20250813,000000,23.72,24.025,23.59,23.92,1703272,0
+MGY.US,D,20250814,000000,23.8,23.87,23.52,23.8,1922346,0
+MGY.US,D,20250815,000000,23.71,23.87,23.54,23.6,1444690,0
+MGY.US,D,20250818,000000,23.4,23.46,23.195,23.26,1573547,0
+MGY.US,D,20250819,000000,23.13,23.335,22.855,23.1,1852832,0
+MGY.US,D,20250820,000000,23.14,23.285,22.9,23.16,1351558,0
+MGY.US,D,20250821,000000,23.13,23.4981,22.985,23.36,908977,0
+MGY.US,D,20250822,000000,23.49,24.355,23.45,24.25,2261394,0
+MGY.US,D,20250825,000000,24.22,24.43,24.1,24.37,2101767,0
+MGY.US,D,20250826,000000,24.235,24.33,23.86,24.14,2996038,0
+MGY.US,D,20250827,000000,24.075,24.935,24.075,24.74,2246814,0
+MGY.US,D,20250828,000000,24.74,24.9,24.54,24.83,1836888,0
+MGY.US,D,20250829,000000,24.83,25.125,24.81,24.88,2589378,0
+MGY.US,D,20250902,000000,24.675,25.24,24.56,25.24,2666977,0
+MGY.US,D,20250903,000000,24.92,25.345,24.04,24.05,2845905,0
+MGY.US,D,20250904,000000,23.77,24.635,23.77,24.6,2824806,0
+MGY.US,D,20250905,000000,24.315,24.38,23.375,23.62,2008361,0
+MGY.US,D,20250908,000000,23.68,23.77,23.28,23.44,2241712,0
+MGY.US,D,20250909,000000,23.555,23.92,23.305,23.32,1585687,0
+MGY.US,D,20250910,000000,23.385,24.31,23.28,24.29,2369779,0
+MGY.US,D,20250911,000000,24.105,24.285,23.9,24.13,2089426,0
+MGY.US,D,20250912,000000,24.175,24.35,23.755,23.8,1919705,0
+MGY.US,D,20250915,000000,23.74,23.84,23.34,23.67,1662074,0
+MGY.US,D,20250916,000000,23.9,24.64,23.84,24.61,2453960,0
+MGY.US,D,20250917,000000,24.51,25.08,24.43,24.68,2157392,0
+MGY.US,D,20250918,000000,24.75,24.785,24.32,24.61,1708892,0
+MGY.US,D,20250919,000000,24.505,24.57,23.935,24.02,7560493,0
+MGY.US,D,20250922,000000,23.89,24.035,23.665,23.91,1684646,0
+MGY.US,D,20250923,000000,24.105,25.26,24.07,24.47,2197262,0
+MGY.US,D,20250924,000000,24.68,25.325,24.68,24.86,1618951,0
+MGY.US,D,20250925,000000,24.67,24.995,24.65,24.8,2249883,0
+MGY.US,D,20250926,000000,24.64,25.45,24.635,25.26,1840866,0
+MGY.US,D,20250929,000000,25.11,25.11,23.99,24.18,2608395,0
+MGY.US,D,20250930,000000,24.005,24.08,23.66,23.87,2859490,0
+MGY.US,D,20251001,000000,23.805,24.08,23.685,23.96,2162569,0
+MGY.US,D,20251002,000000,23.855,24.035,23.09,23.25,2060878,0
+MGY.US,D,20251003,000000,23.425,23.71,23.35,23.64,1821233,0
+MGY.US,D,20251006,000000,23.88,24.03,23.55,23.94,2051509,0
+MGY.US,D,20251007,000000,23.835,23.99,23.48,23.91,1888617,0
+MGY.US,D,20251008,000000,24.02,24.125,23.52,24.08,2147338,0
+MGY.US,D,20251009,000000,24.06,24.35,23.55,23.68,1804861,0
+MGY.US,D,20251010,000000,23.485,23.775,22.62,22.64,2305107,0
+MGY.US,D,20251013,000000,22.96,23.365,22.73,23.31,2098203,0
+MGY.US,D,20251014,000000,22.83,23.295,22.695,23.08,2071587,0
+MGY.US,D,20251015,000000,23.405,23.625,23,23.22,1590497,0
+MGY.US,D,20251016,000000,23.24,23.28,22.39,22.69,2258817,0
+MGY.US,D,20251017,000000,22.84,23.02,22.54,22.81,2171828,0
+MGY.US,D,20251020,000000,22.91,23.24,22.765,22.94,1825026,0
+MGY.US,D,20251021,000000,23.005,23.12,22.7,22.75,1495268,0
+MGY.US,D,20251022,000000,22.95,23.04,22.635,22.82,1700728,0
+MGY.US,D,20251023,000000,23.47,23.74,23.13,23.64,2390116,0
+MGY.US,D,20251024,000000,23.65,23.75,23.16,23.3,1335662,0
+MGY.US,D,20251027,000000,23.575,23.62,23.001,23.2,1968130,0
+MGY.US,D,20251028,000000,23.025,23.07,22.68,22.76,1887731,0
+MGY.US,D,20251029,000000,22.725,23.2,22.681,23,3061761,0
+MGY.US,D,20251030,000000,23.28,23.28,22.39,22.41,3486255,0
+MGY.US,D,20251031,000000,22.525,22.685,22.2,22.46,2831122,0
+MGY.US,D,20251103,000000,22.28,22.55,21.84,22.54,4822366,0
+MGY.US,D,20251104,000000,22,22.12,21.87,21.91,3305250,0
+MGY.US,D,20251105,000000,21.905,22.05,21.405,21.44,2948531,0
+MGY.US,D,20251106,000000,21.675,21.82,21.3,21.41,3835073,0
+MGY.US,D,20251107,000000,21.665,21.98,21.31,21.96,2864505,0
+MGY.US,D,20251110,000000,21.86,22.43,21.81,22.3,2219933,0
+MGY.US,D,20251111,000000,22.5,23.13,22.46,22.89,2289760,0
+MGY.US,D,20251112,000000,22.74,22.9416,22.56,22.74,2590766,0
+MGY.US,D,20251113,000000,22.99,23.11,22.61,22.85,1644691,0
+MGY.US,D,20251114,000000,22.795,23.07,22.32,23,1719128,0
+MGY.US,D,20251117,000000,22.91,23.035,22.285,22.32,1729572,0
+MGY.US,D,20251118,000000,22.13,22.755,22.09,22.69,2294168,0
+MGY.US,D,20251119,000000,22.26,22.705,22.015,22.63,2507557,0
+MGY.US,D,20251120,000000,22.72,23.27,22.29,22.35,3096796,0
+MGY.US,D,20251121,000000,22.29,22.93,22.1,22.79,1787037,0
+MGY.US,D,20251124,000000,22.72,23.205,22.36,23.08,1582885,0
+MGY.US,D,20251125,000000,22.64,23.07,22.43,22.97,1726518,0
+MGY.US,D,20251126,000000,22.935,23.28,22.88,22.93,2624192,0
+MGY.US,D,20251128,000000,23.05,23.27,22.95,23.14,606472,0
+MGY.US,D,20251201,000000,23.095,23.655,23.04,23.52,1681050,0
+MGY.US,D,20251202,000000,23.6,23.6,22.9,22.91,2078290,0
+MGY.US,D,20251203,000000,23.18,23.68,23.0419,23.49,1934317,0
+MGY.US,D,20251204,000000,23.5,23.685,23.37,23.41,1669983,0
+MGY.US,D,20251205,000000,23.37,23.83,23.31,23.59,2017956,0
+MGY.US,D,20251208,000000,23.23,23.63,23.09,23.12,2254846,0
+MGY.US,D,20251209,000000,23.305,23.395,22.77,22.84,2189512,0
+MGY.US,D,20251210,000000,22.79,23.14,22.5,22.99,2717251,0
+MGY.US,D,20251211,000000,22.71,22.89,22.525,22.74,2877010,0
+MGY.US,D,20251212,000000,23.29,23.405,22.76,22.79,2621243,0
+MGY.US,D,20251215,000000,22.905,22.95,22.155,22.34,2851442,0
+MGY.US,D,20251216,000000,22.135,22.135,21.56,21.63,2748801,0
+MGY.US,D,20251217,000000,21.785,22.11,21.675,22.05,2366240,0
+MGY.US,D,20251218,000000,22.02,22.02,21.57,21.67,1778087,0
+MGY.US,D,20251219,000000,21.755,21.95,21.49,21.64,7208490,0
+MGY.US,D,20251222,000000,21.82,22.23,21.79,21.8,1345457,0
+MGY.US,D,20251223,000000,21.935,21.99,21.711,21.89,1484733,0
+MGY.US,D,20251224,000000,21.845,21.935,21.77,21.8,885996,0
+MGY.US,D,20251226,000000,21.735,21.83,21.525,21.71,1028674,0
+MGY.US,D,20251229,000000,21.96,22.09,21.745,21.95,1647654,0
+MGY.US,D,20251230,000000,22.07,22.28,22.06,22.07,1429240,0
+MGY.US,D,20251231,000000,22.01,22.1101,21.755,21.89,1120216,0
+MGY.US,D,20260102,000000,21.87,22.49,21.74,22.48,1335145,0
+MGY.US,D,20260105,000000,22.93,22.93,21.3,21.82,2329433,0
+MGY.US,D,20260106,000000,21.9,21.99,21.425,21.49,2241223,0
+MGY.US,D,20260107,000000,21.48,21.4974,21.065,21.24,1832405,0
+MGY.US,D,20260108,000000,21.25,22.5,21.25,22.21,1788007,0
+MGY.US,D,20260109,000000,22.25,22.58,22.06,22.27,1735611,0
+MGY.US,D,20260112,000000,22.325,22.5167,21.95,22.2,2879457,0
+MGY.US,D,20260113,000000,22.38,22.8,22.35,22.5,2581002,0
+MGY.US,D,20260114,000000,22.68,23.33,22.64,22.84,3755373,0
+MGY.US,D,20260115,000000,22.5,22.82,22.175,22.49,2866931,0
+MGY.US,D,20260116,000000,22.8,22.86,22.54,22.6,2462421,0
+MGY.US,D,20260120,000000,22.75,23.01,22.58,22.65,2927429,0
+MGY.US,D,20260121,000000,23,23.74,23,23.73,4531457,0
+MGY.US,D,20260122,000000,23.74,23.89,23.425,23.77,3116689,0
+MGY.US,D,20260123,000000,24.36,24.53,23.97,24.1,2590877,0
+MGY.US,D,20260126,000000,24.19,24.42,23.785,24.38,3372727,0
+MGY.US,D,20260127,000000,24.57,24.8,24.37,24.7,2693868,0
+MGY.US,D,20260128,000000,24.88,25.245,24.77,25.22,2863394,0
+MGY.US,D,20260129,000000,25.98,26.48,25.43,25.53,4052045,0
+MGY.US,D,20260130,000000,25.4,25.64,25.14,25.51,3484996,0
+MGY.US,D,20260202,000000,24.52,25.11,24.52,24.77,2760433,0
+MGY.US,D,20260203,000000,24.75,25.705,24.67,25.63,3032748,0
+MGY.US,D,20260204,000000,25.88,26.535,25.82,26.39,4157489,0
+MGY.US,D,20260205,000000,26.095,26.34,25.65,26.21,3731159,0
+MGY.US,D,20260206,000000,27.25,27.47,26.21,26.99,3690839,0
+MGY.US,D,20260209,000000,27.09,27.395,26.88,27.27,3355937,0
+MGY.US,D,20260210,000000,27.11,27.22,26.42,26.65,2915139,0
+MGY.US,D,20260211,000000,26,27.05,25.98,26.96,6607150,0
+MGY.US,D,20260212,000000,26.72,26.865,25.53,25.98,4136606,0
+MGY.US,D,20260213,000000,25.9,26.97,25.785,26.78,2986457,0
+MGY.US,D,20260217,000000,27.04,27.07,25.68,26.01,4194905,0
+MGY.US,D,20260218,000000,26.42,26.53,26.015,26.4,3859448,0
diff --git a/daily/us/nyse stocks/2/mhla.us.txt b/daily/us/nyse stocks/2/mhla.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d4c01ffdd8dde59b407c40219ececfc65d0888e1
--- /dev/null
+++ b/daily/us/nyse stocks/2/mhla.us.txt	
@@ -0,0 +1,2313 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MHLA.US,D,20160616,000000,18.024,18.476,18.024,18.456,255170,0
+MHLA.US,D,20160617,000000,18.476,18.521,18.44,18.469,128753,0
+MHLA.US,D,20160620,000000,18.514,18.514,18.476,18.514,139874,0
+MHLA.US,D,20160621,000000,18.424,18.521,18.424,18.514,166733,0
+MHLA.US,D,20160622,000000,18.514,18.818,18.514,18.625,256867,0
+MHLA.US,D,20160623,000000,18.588,18.669,18.572,18.61,176218,0
+MHLA.US,D,20160624,000000,18.588,18.7,18.451,18.551,137298,0
+MHLA.US,D,20160627,000000,18.514,18.596,18.144,18.456,125460,0
+MHLA.US,D,20160628,000000,18.7,18.7,18.44,18.521,88062,0
+MHLA.US,D,20160629,000000,18.588,18.781,18.536,18.639,118872,0
+MHLA.US,D,20160630,000000,18.729,19.364,18.521,18.884,195406,0
+MHLA.US,D,20160701,000000,18.884,19.151,18.535,18.639,112742,0
+MHLA.US,D,20160705,000000,18.795,18.795,18.514,18.529,80128,0
+MHLA.US,D,20160706,000000,18.632,18.704,18.543,18.551,62331,0
+MHLA.US,D,20160707,000000,18.625,18.795,18.582,18.781,100226,0
+MHLA.US,D,20160708,000000,18.774,18.884,18.75,18.831,128837,0
+MHLA.US,D,20160711,000000,18.848,18.994,18.669,18.7,146608,0
+MHLA.US,D,20160712,000000,18.706,18.766,18.559,18.58,107933,0
+MHLA.US,D,20160713,000000,18.639,18.746,18.58,18.7,150133,0
+MHLA.US,D,20160714,000000,18.7,18.773,18.603,18.632,126584,0
+MHLA.US,D,20160715,000000,18.662,18.666,18.625,18.625,83145,0
+MHLA.US,D,20160718,000000,18.662,18.662,18.559,18.625,149595,0
+MHLA.US,D,20160719,000000,18.625,18.737,18.588,18.692,164598,0
+MHLA.US,D,20160720,000000,18.7,19.217,18.647,19.217,176869,0
+MHLA.US,D,20160721,000000,19.107,19.107,18.966,19.062,103847,0
+MHLA.US,D,20160722,000000,19.032,19.032,18.944,18.994,64815,0
+MHLA.US,D,20160725,000000,19.054,19.062,18.995,19.062,61273,0
+MHLA.US,D,20160726,000000,19.062,19.07,18.832,19.032,130374,0
+MHLA.US,D,20160727,000000,18.905,19.07,18.905,19.07,90536,0
+MHLA.US,D,20160728,000000,19.07,19.247,18.966,19.181,140773,0
+MHLA.US,D,20160729,000000,19.181,19.244,19.144,19.217,53965,0
+MHLA.US,D,20160801,000000,19.255,19.357,19.217,19.238,111220,0
+MHLA.US,D,20160802,000000,19.247,19.255,19.032,19.151,93560,0
+MHLA.US,D,20160803,000000,19.217,19.457,19.173,19.247,88937,0
+MHLA.US,D,20160804,000000,19.364,19.589,19.255,19.262,83435,0
+MHLA.US,D,20160805,000000,19.277,19.461,19.181,19.181,43704,0
+MHLA.US,D,20160808,000000,19.268,19.453,19.225,19.334,93614,0
+MHLA.US,D,20160809,000000,19.433,19.44,19.202,19.212,86432,0
+MHLA.US,D,20160810,000000,19.283,19.343,19.231,19.291,84050,0
+MHLA.US,D,20160811,000000,19.298,19.364,19.255,19.255,60297,0
+MHLA.US,D,20160812,000000,19.334,19.334,18.987,19.038,115909,0
+MHLA.US,D,20160815,000000,19.098,19.136,19.075,19.075,147033,0
+MHLA.US,D,20160816,000000,19.115,19.238,19.115,19.217,67270,0
+MHLA.US,D,20160817,000000,19.238,19.425,19.217,19.334,105610,0
+MHLA.US,D,20160818,000000,19.334,19.572,19.308,19.343,96280,0
+MHLA.US,D,20160819,000000,19.453,19.476,19.151,19.202,69013,0
+MHLA.US,D,20160822,000000,19.255,19.425,19.238,19.357,38241,0
+MHLA.US,D,20160823,000000,19.433,19.506,19.38,19.453,99371,0
+MHLA.US,D,20160824,000000,19.476,19.872,19.425,19.685,88936,0
+MHLA.US,D,20160825,000000,19.994,21.18,19.595,20.113,98607,0
+MHLA.US,D,20160826,000000,20.019,20.107,19.823,19.929,59184,0
+MHLA.US,D,20160829,000000,20.003,20.032,19.816,19.891,65458,0
+MHLA.US,D,20160830,000000,20.049,20.116,19.739,19.808,67103,0
+MHLA.US,D,20160831,000000,19.846,19.941,19.816,19.913,98849,0
+MHLA.US,D,20160901,000000,19.929,19.995,19.853,19.869,54136,0
+MHLA.US,D,20160902,000000,19.905,19.905,19.688,19.756,70787,0
+MHLA.US,D,20160906,000000,19.853,19.853,19.726,19.733,39367,0
+MHLA.US,D,20160907,000000,19.816,20.003,19.787,19.853,67800,0
+MHLA.US,D,20160908,000000,19.898,19.898,19.726,19.787,33251,0
+MHLA.US,D,20160909,000000,19.8,19.8,19.214,19.214,73225,0
+MHLA.US,D,20160912,000000,19.462,19.583,19.326,19.363,89634,0
+MHLA.US,D,20160913,000000,19.575,19.575,19.177,19.311,101435,0
+MHLA.US,D,20160914,000000,19.311,19.425,19.275,19.357,34222,0
+MHLA.US,D,20160915,000000,19.319,19.433,19.214,19.379,78902,0
+MHLA.US,D,20160916,000000,19.453,19.583,19.402,19.516,72161,0
+MHLA.US,D,20160919,000000,19.544,19.779,19.499,19.628,78324,0
+MHLA.US,D,20160920,000000,19.693,19.693,19.363,19.425,88262,0
+MHLA.US,D,20160921,000000,19.425,19.575,19.425,19.567,51220,0
+MHLA.US,D,20160922,000000,19.598,19.688,19.417,19.433,96405,0
+MHLA.US,D,20160923,000000,19.538,19.657,19.477,19.583,43596,0
+MHLA.US,D,20160926,000000,19.628,19.628,19.484,19.507,45837,0
+MHLA.US,D,20160927,000000,19.591,19.853,19.525,19.619,83665,0
+MHLA.US,D,20160928,000000,19.711,20.079,19.643,19.891,62832,0
+MHLA.US,D,20160929,000000,19.885,19.891,19.643,19.726,40379,0
+MHLA.US,D,20160930,000000,19.739,19.739,19.591,19.611,59010,0
+MHLA.US,D,20161003,000000,19.688,19.891,19.664,19.831,28514,0
+MHLA.US,D,20161004,000000,19.853,19.869,19.688,19.688,29342,0
+MHLA.US,D,20161005,000000,19.831,19.831,19.711,19.778,30980,0
+MHLA.US,D,20161006,000000,19.831,20.027,19.604,19.837,66285,0
+MHLA.US,D,20161007,000000,19.876,20.027,19.876,20.027,37872,0
+MHLA.US,D,20161010,000000,20.027,20.027,19.748,19.86,62259,0
+MHLA.US,D,20161011,000000,19.853,19.853,19.326,19.529,75867,0
+MHLA.US,D,20161012,000000,19.583,19.619,19.544,19.575,21810,0
+MHLA.US,D,20161013,000000,19.628,19.628,19.454,19.56,32773,0
+MHLA.US,D,20161014,000000,19.516,19.611,19.462,19.604,33176,0
+MHLA.US,D,20161017,000000,19.628,19.792,19.533,19.641,42636,0
+MHLA.US,D,20161018,000000,19.628,19.71,19.604,19.604,35430,0
+MHLA.US,D,20161019,000000,19.657,19.682,19.628,19.641,12769,0
+MHLA.US,D,20161020,000000,19.664,19.664,19.583,19.643,17717,0
+MHLA.US,D,20161021,000000,19.756,19.831,19.567,19.816,25942,0
+MHLA.US,D,20161024,000000,19.995,20.041,19.737,19.905,15458,0
+MHLA.US,D,20161025,000000,19.898,19.898,19.683,19.683,25914,0
+MHLA.US,D,20161026,000000,19.816,19.816,19.628,19.637,54690,0
+MHLA.US,D,20161027,000000,19.816,19.959,19.688,19.831,20865,0
+MHLA.US,D,20161028,000000,19.823,19.981,19.778,19.913,19087,0
+MHLA.US,D,20161031,000000,19.913,19.913,19.853,19.898,35396,0
+MHLA.US,D,20161101,000000,19.913,19.913,19.637,19.643,30034,0
+MHLA.US,D,20161102,000000,19.913,19.913,19.402,19.44,30810,0
+MHLA.US,D,20161103,000000,19.591,19.596,19.477,19.507,8759,0
+MHLA.US,D,20161104,000000,19.583,19.792,19.538,19.778,10633,0
+MHLA.US,D,20161107,000000,19.792,19.792,19.604,19.604,20946,0
+MHLA.US,D,20161108,000000,19.792,19.792,19.453,19.477,22023,0
+MHLA.US,D,20161109,000000,19.332,19.44,19.278,19.326,33173,0
+MHLA.US,D,20161110,000000,19.319,19.351,18.521,18.808,48403,0
+MHLA.US,D,20161111,000000,18.785,19.025,18.725,18.762,58633,0
+MHLA.US,D,20161114,000000,18.913,18.913,18.679,18.753,49832,0
+MHLA.US,D,20161115,000000,18.762,19.131,18.762,19.131,33075,0
+MHLA.US,D,20161116,000000,19.093,19.357,19.048,19.289,36780,0
+MHLA.US,D,20161117,000000,19.025,19.395,19.025,19.177,20237,0
+MHLA.US,D,20161118,000000,19.228,19.228,18.91,19.025,13724,0
+MHLA.US,D,20161121,000000,19.154,19.244,19.098,19.101,10062,0
+MHLA.US,D,20161122,000000,19.117,19.177,19.04,19.064,23512,0
+MHLA.US,D,20161123,000000,19.191,19.191,19.033,19.04,18090,0
+MHLA.US,D,20161125,000000,19.214,19.363,19.214,19.244,3829,0
+MHLA.US,D,20161128,000000,19.685,19.726,19.361,19.461,19257,0
+MHLA.US,D,20161129,000000,19.499,19.689,19.338,19.445,41512,0
+MHLA.US,D,20161130,000000,19.361,19.516,18.919,18.973,37626,0
+MHLA.US,D,20161201,000000,18.949,19.159,18.682,18.689,44680,0
+MHLA.US,D,20161202,000000,18.819,19.02,18.813,18.973,20755,0
+MHLA.US,D,20161205,000000,19.094,19.231,19.04,19.04,20021,0
+MHLA.US,D,20161206,000000,19.179,19.179,19.083,19.094,3797,0
+MHLA.US,D,20161207,000000,19.171,19.193,19.147,19.147,10773,0
+MHLA.US,D,20161208,000000,19.186,19.186,19.094,19.094,18057,0
+MHLA.US,D,20161209,000000,19.186,19.186,19.032,19.048,21256,0
+MHLA.US,D,20161212,000000,19.171,19.171,19.04,19.048,4972,0
+MHLA.US,D,20161213,000000,19.163,19.163,19.032,19.11,17478,0
+MHLA.US,D,20161214,000000,19.147,19.324,19.141,19.217,21081,0
+MHLA.US,D,20161215,000000,19.217,19.217,19.11,19.11,13746,0
+MHLA.US,D,20161216,000000,19.2,19.2,19.11,19.171,28662,0
+MHLA.US,D,20161219,000000,19.186,19.186,19.118,19.133,10097,0
+MHLA.US,D,20161220,000000,19.147,19.186,19.102,19.141,8638,0
+MHLA.US,D,20161221,000000,19.193,19.231,19.133,19.2,14854,0
+MHLA.US,D,20161222,000000,19.2,19.225,19.147,19.188,11004,0
+MHLA.US,D,20161223,000000,19.292,19.292,19.171,19.27,5190,0
+MHLA.US,D,20161227,000000,19.285,19.287,19.133,19.2,13241,0
+MHLA.US,D,20161228,000000,19.277,19.33,19.238,19.269,37813,0
+MHLA.US,D,20161229,000000,19.255,19.338,19.255,19.3,5345,0
+MHLA.US,D,20161230,000000,19.368,19.368,19.247,19.361,24122,0
+MHLA.US,D,20170103,000000,19.368,19.476,19.32,19.356,9908,0
+MHLA.US,D,20170104,000000,19.445,19.491,19.356,19.461,6230,0
+MHLA.US,D,20170105,000000,19.529,19.529,19.432,19.518,15639,0
+MHLA.US,D,20170106,000000,19.523,19.529,19.445,19.49,22524,0
+MHLA.US,D,20170109,000000,19.529,19.529,19.423,19.423,9238,0
+MHLA.US,D,20170110,000000,19.484,19.484,19.338,19.338,6271,0
+MHLA.US,D,20170111,000000,19.453,19.453,19.338,19.368,17656,0
+MHLA.US,D,20170112,000000,19.516,19.667,19.377,19.606,14732,0
+MHLA.US,D,20170113,000000,19.606,19.658,19.499,19.621,18284,0
+MHLA.US,D,20170117,000000,19.599,19.614,19.49,19.584,14772,0
+MHLA.US,D,20170118,000000,19.599,19.613,19.499,19.592,25503,0
+MHLA.US,D,20170119,000000,19.599,19.649,19.526,19.606,28696,0
+MHLA.US,D,20170120,000000,19.606,19.685,19.49,19.685,17532,0
+MHLA.US,D,20170123,000000,19.677,19.677,19.538,19.677,18336,0
+MHLA.US,D,20170124,000000,19.606,19.677,19.592,19.592,12060,0
+MHLA.US,D,20170125,000000,19.621,19.645,19.523,19.529,17621,0
+MHLA.US,D,20170126,000000,19.63,19.63,19.423,19.423,20065,0
+MHLA.US,D,20170127,000000,19.453,19.524,19.324,19.347,25073,0
+MHLA.US,D,20170130,000000,19.415,19.523,19.377,19.432,15789,0
+MHLA.US,D,20170131,000000,19.445,19.567,19.368,19.368,20088,0
+MHLA.US,D,20170201,000000,19.406,19.714,19.404,19.606,27441,0
+MHLA.US,D,20170202,000000,19.613,19.685,19.606,19.606,15115,0
+MHLA.US,D,20170203,000000,19.645,19.95,19.645,19.874,24228,0
+MHLA.US,D,20170206,000000,19.821,19.895,19.658,19.667,23417,0
+MHLA.US,D,20170207,000000,19.774,19.812,19.732,19.812,7448,0
+MHLA.US,D,20170208,000000,19.85,19.866,19.752,19.857,18656,0
+MHLA.US,D,20170209,000000,19.857,19.883,19.783,19.783,19057,0
+MHLA.US,D,20170210,000000,19.857,19.921,19.796,19.812,19915,0
+MHLA.US,D,20170213,000000,19.836,19.995,19.836,19.913,15575,0
+MHLA.US,D,20170214,000000,19.883,19.968,19.843,19.912,11603,0
+MHLA.US,D,20170215,000000,19.912,19.989,19.613,19.645,35528,0
+MHLA.US,D,20170216,000000,19.689,19.727,19.516,19.592,37219,0
+MHLA.US,D,20170217,000000,19.677,19.677,19.592,19.639,27493,0
+MHLA.US,D,20170221,000000,19.805,19.805,19.613,19.645,27872,0
+MHLA.US,D,20170222,000000,19.685,19.722,19.606,19.689,38950,0
+MHLA.US,D,20170223,000000,19.714,19.85,19.689,19.783,26383,0
+MHLA.US,D,20170224,000000,19.862,19.933,19.856,19.901,21137,0
+MHLA.US,D,20170227,000000,19.939,20.05,19.848,19.994,40084,0
+MHLA.US,D,20170228,000000,19.948,20.012,19.893,19.994,15560,0
+MHLA.US,D,20170301,000000,19.987,19.994,19.838,19.856,37374,0
+MHLA.US,D,20170302,000000,19.871,19.909,19.808,19.838,27794,0
+MHLA.US,D,20170303,000000,19.871,19.901,19.808,19.825,21838,0
+MHLA.US,D,20170306,000000,19.862,20.002,19.848,19.994,17307,0
+MHLA.US,D,20170307,000000,20.002,20.027,19.963,20.019,21614,0
+MHLA.US,D,20170308,000000,20.002,20.002,19.691,19.731,32642,0
+MHLA.US,D,20170309,000000,19.887,19.927,19.731,19.778,25015,0
+MHLA.US,D,20170310,000000,19.769,19.769,19.576,19.731,18532,0
+MHLA.US,D,20170313,000000,19.725,19.787,19.712,19.717,14838,0
+MHLA.US,D,20170314,000000,19.731,19.8,19.691,19.698,15612,0
+MHLA.US,D,20170315,000000,19.731,19.825,19.725,19.755,31815,0
+MHLA.US,D,20170316,000000,19.792,19.91,19.778,19.825,34067,0
+MHLA.US,D,20170317,000000,19.871,19.927,19.838,19.848,13214,0
+MHLA.US,D,20170320,000000,19.879,19.956,19.778,19.816,28816,0
+MHLA.US,D,20170321,000000,19.871,19.909,19.838,19.856,13006,0
+MHLA.US,D,20170322,000000,19.948,20.002,19.862,20.002,18585,0
+MHLA.US,D,20170323,000000,19.994,19.994,19.8,19.838,47809,0
+MHLA.US,D,20170324,000000,19.833,19.927,19.833,19.918,26963,0
+MHLA.US,D,20170327,000000,19.901,19.905,19.816,19.848,24157,0
+MHLA.US,D,20170328,000000,19.871,19.927,19.825,19.909,18760,0
+MHLA.US,D,20170329,000000,19.901,19.945,19.887,19.945,13935,0
+MHLA.US,D,20170330,000000,19.948,19.964,19.909,19.964,16825,0
+MHLA.US,D,20170331,000000,19.964,20.095,19.964,20.041,22833,0
+MHLA.US,D,20170403,000000,20.111,20.229,20.061,20.142,10205,0
+MHLA.US,D,20170404,000000,20.166,20.312,20.159,20.312,20847,0
+MHLA.US,D,20170405,000000,20.43,20.43,20.189,20.312,28542,0
+MHLA.US,D,20170406,000000,20.377,20.377,20.175,20.267,20190,0
+MHLA.US,D,20170407,000000,20.312,20.312,20.282,20.282,7150,0
+MHLA.US,D,20170410,000000,20.382,20.382,20.222,20.274,7053,0
+MHLA.US,D,20170411,000000,20.274,20.274,19.901,20.002,36377,0
+MHLA.US,D,20170412,000000,20.002,20.002,19.691,19.8,50505,0
+MHLA.US,D,20170413,000000,19.731,20.002,19.731,19.848,20694,0
+MHLA.US,D,20170417,000000,19.816,20.103,19.808,20.081,17343,0
+MHLA.US,D,20170418,000000,20.081,20.081,19.761,19.862,13986,0
+MHLA.US,D,20170419,000000,19.918,19.927,19.691,19.698,22421,0
+MHLA.US,D,20170420,000000,19.698,19.783,19.698,19.731,19296,0
+MHLA.US,D,20170421,000000,19.746,19.838,19.746,19.769,7314,0
+MHLA.US,D,20170424,000000,19.808,20.031,19.755,19.8,11843,0
+MHLA.US,D,20170425,000000,19.848,19.917,19.778,19.778,8614,0
+MHLA.US,D,20170426,000000,19.871,19.956,19.808,19.948,10053,0
+MHLA.US,D,20170427,000000,19.98,19.98,19.911,19.956,7224,0
+MHLA.US,D,20170428,000000,19.98,20.166,19.856,20.136,21137,0
+MHLA.US,D,20170501,000000,20.235,20.235,20.094,20.094,2339,0
+MHLA.US,D,20170502,000000,20.052,20.159,20.052,20.057,5208,0
+MHLA.US,D,20170503,000000,20.196,20.196,20.114,20.149,7256,0
+MHLA.US,D,20170504,000000,20.267,20.267,20.167,20.167,7615,0
+MHLA.US,D,20170505,000000,20.166,20.166,20.127,20.166,8772,0
+MHLA.US,D,20170508,000000,20.181,20.274,20.181,20.274,20252,0
+MHLA.US,D,20170509,000000,20.235,20.243,19.974,20.159,21063,0
+MHLA.US,D,20170510,000000,20.128,20.128,20.05,20.127,3946,0
+MHLA.US,D,20170511,000000,20.12,20.12,20.081,20.12,7469,0
+MHLA.US,D,20170512,000000,20.081,20.103,20.081,20.081,5320,0
+MHLA.US,D,20170515,000000,20.096,20.252,20.071,20.252,8695,0
+MHLA.US,D,20170516,000000,20.188,20.235,20.002,20.002,5156,0
+MHLA.US,D,20170517,000000,20.012,20.133,20.002,20.065,7465,0
+MHLA.US,D,20170518,000000,20.041,20.174,20.032,20.159,7448,0
+MHLA.US,D,20170519,000000,20.065,20.11,19.808,20.081,22538,0
+MHLA.US,D,20170522,000000,20.05,20.312,19.927,20.142,16510,0
+MHLA.US,D,20170523,000000,20.103,20.175,19.98,20.111,17370,0
+MHLA.US,D,20170524,000000,20.33,20.485,20.111,20.406,13146,0
+MHLA.US,D,20170525,000000,20.433,20.487,20.34,20.464,7586,0
+MHLA.US,D,20170526,000000,20.442,20.497,20.364,20.473,13665,0
+MHLA.US,D,20170530,000000,20.52,21.002,20.401,20.709,19611,0
+MHLA.US,D,20170531,000000,20.709,20.709,20.417,20.709,12001,0
+MHLA.US,D,20170601,000000,20.718,20.718,20.612,20.679,10283,0
+MHLA.US,D,20170602,000000,20.663,20.679,20.535,20.535,9244,0
+MHLA.US,D,20170605,000000,20.718,20.718,20.568,20.699,12982,0
+MHLA.US,D,20170606,000000,20.655,20.662,20.618,20.619,6724,0
+MHLA.US,D,20170607,000000,20.607,20.607,20.386,20.422,18577,0
+MHLA.US,D,20170608,000000,20.504,20.504,20.087,20.127,73771,0
+MHLA.US,D,20170609,000000,20.127,20.233,20.127,20.222,52027,0
+MHLA.US,D,20170612,000000,20.275,20.275,20.174,20.183,20700,0
+MHLA.US,D,20170613,000000,20.141,20.213,20.141,20.193,19627,0
+MHLA.US,D,20170614,000000,20.213,20.34,20.205,20.34,43821,0
+MHLA.US,D,20170615,000000,20.314,20.314,20.196,20.213,37622,0
+MHLA.US,D,20170616,000000,20.229,20.253,20.181,20.181,31541,0
+MHLA.US,D,20170619,000000,20.205,20.284,20.205,20.275,32883,0
+MHLA.US,D,20170620,000000,20.323,20.352,20.278,20.323,28905,0
+MHLA.US,D,20170621,000000,20.363,20.383,20.332,20.353,14669,0
+MHLA.US,D,20170622,000000,20.379,20.496,20.371,20.386,15070,0
+MHLA.US,D,20170623,000000,20.401,20.442,20.332,20.442,15227,0
+MHLA.US,D,20170626,000000,20.442,20.457,20.426,20.426,15284,0
+MHLA.US,D,20170627,000000,20.457,20.615,20.434,20.512,22750,0
+MHLA.US,D,20170628,000000,20.442,20.718,20.442,20.718,26440,0
+MHLA.US,D,20170629,000000,20.718,20.718,20.504,20.52,3233,0
+MHLA.US,D,20170630,000000,20.52,20.6,20.52,20.584,12946,0
+MHLA.US,D,20170703,000000,20.6,20.6,20.553,20.584,3996,0
+MHLA.US,D,20170705,000000,20.52,21.53,20.52,21.104,57522,0
+MHLA.US,D,20170706,000000,21.057,21.057,20.718,20.75,24792,0
+MHLA.US,D,20170707,000000,20.631,20.709,20.553,20.624,4979,0
+MHLA.US,D,20170710,000000,20.624,20.624,20.544,20.596,6588,0
+MHLA.US,D,20170711,000000,20.709,20.739,20.536,20.536,10664,0
+MHLA.US,D,20170712,000000,20.799,20.799,20.612,20.799,31367,0
+MHLA.US,D,20170713,000000,20.799,21.064,20.781,20.869,47026,0
+MHLA.US,D,20170714,000000,20.836,20.836,20.611,20.806,9517,0
+MHLA.US,D,20170717,000000,20.695,20.727,20.694,20.718,8849,0
+MHLA.US,D,20170718,000000,20.9,20.963,20.766,20.804,13329,0
+MHLA.US,D,20170719,000000,20.81,21.199,20.804,21.184,14912,0
+MHLA.US,D,20170720,000000,21.143,21.143,20.663,21.143,44802,0
+MHLA.US,D,20170721,000000,21.002,21.442,20.647,21.442,53115,0
+MHLA.US,D,20170724,000000,21.112,21.119,20.9,21.112,20283,0
+MHLA.US,D,20170725,000000,20.947,21.057,20.643,20.727,22442,0
+MHLA.US,D,20170726,000000,20.741,20.915,20.741,20.915,14127,0
+MHLA.US,D,20170727,000000,20.915,20.955,20.718,20.955,13196,0
+MHLA.US,D,20170728,000000,21.026,21.223,20.82,21.222,11583,0
+MHLA.US,D,20170731,000000,21.026,21.034,20.889,21.034,8867,0
+MHLA.US,D,20170801,000000,21.016,21.016,20.86,21.016,3947,0
+MHLA.US,D,20170802,000000,21.207,21.207,20.79,21.073,22127,0
+MHLA.US,D,20170803,000000,20.892,21.057,20.859,20.977,10766,0
+MHLA.US,D,20170804,000000,20.994,20.994,20.819,20.994,17683,0
+MHLA.US,D,20170807,000000,20.994,20.994,20.789,20.828,17027,0
+MHLA.US,D,20170808,000000,20.915,20.915,20.719,20.915,3662,0
+MHLA.US,D,20170809,000000,20.695,20.695,20.158,20.261,31104,0
+MHLA.US,D,20170810,000000,20.158,20.251,20.107,20.205,24281,0
+MHLA.US,D,20170811,000000,20.205,20.205,19.376,20.054,53960,0
+MHLA.US,D,20170814,000000,20.101,20.222,20.101,20.213,13426,0
+MHLA.US,D,20170815,000000,20.229,20.275,20.127,20.174,25955,0
+MHLA.US,D,20170816,000000,20.323,20.433,20.314,20.34,25633,0
+MHLA.US,D,20170817,000000,20.56,20.663,20.411,20.489,36505,0
+MHLA.US,D,20170818,000000,20.679,20.686,20.575,20.59,10258,0
+MHLA.US,D,20170821,000000,20.592,20.718,20.493,20.655,10795,0
+MHLA.US,D,20170822,000000,20.718,20.962,20.643,20.962,7106,0
+MHLA.US,D,20170823,000000,20.915,20.965,20.656,20.709,13217,0
+MHLA.US,D,20170824,000000,20.915,20.915,20.638,20.693,12020,0
+MHLA.US,D,20170825,000000,20.718,20.906,20.638,20.828,15719,0
+MHLA.US,D,20170828,000000,20.924,20.924,20.62,20.879,7569,0
+MHLA.US,D,20170829,000000,20.828,21.205,20.828,20.956,9969,0
+MHLA.US,D,20170830,000000,21.094,21.094,20.491,20.836,5681,0
+MHLA.US,D,20170831,000000,20.779,20.779,20.612,20.684,3449,0
+MHLA.US,D,20170901,000000,20.692,20.815,20.692,20.739,5606,0
+MHLA.US,D,20170905,000000,20.892,20.956,20.588,20.588,37693,0
+MHLA.US,D,20170906,000000,20.771,20.875,20.662,20.804,15491,0
+MHLA.US,D,20170907,000000,20.804,20.804,20.059,20.354,112939,0
+MHLA.US,D,20170908,000000,20.419,20.603,20.203,20.364,38990,0
+MHLA.US,D,20170911,000000,20.419,20.589,20.419,20.49,7385,0
+MHLA.US,D,20170912,000000,20.563,20.608,20.467,20.475,9514,0
+MHLA.US,D,20170913,000000,20.588,20.652,20.459,20.612,23369,0
+MHLA.US,D,20170914,000000,20.716,20.716,20.602,20.628,4892,0
+MHLA.US,D,20170915,000000,20.757,20.757,20.643,20.699,5690,0
+MHLA.US,D,20170918,000000,20.788,20.788,20.586,20.626,9150,0
+MHLA.US,D,20170919,000000,20.563,20.713,20.556,20.62,16434,0
+MHLA.US,D,20170920,000000,20.643,20.684,20.584,20.584,4924,0
+MHLA.US,D,20170921,000000,20.684,20.716,20.636,20.707,3080,0
+MHLA.US,D,20170922,000000,20.707,20.716,20.542,20.707,9223,0
+MHLA.US,D,20170925,000000,20.725,20.845,20.725,20.845,14291,0
+MHLA.US,D,20170926,000000,20.845,20.845,20.684,20.845,4610,0
+MHLA.US,D,20170927,000000,20.845,21.135,20.652,21.135,6690,0
+MHLA.US,D,20170928,000000,21.029,21.044,20.933,21.012,3580,0
+MHLA.US,D,20170929,000000,21.148,21.325,20.985,21.325,39469,0
+MHLA.US,D,20171002,000000,21.277,21.277,21.012,21.044,5827,0
+MHLA.US,D,20171003,000000,21.245,21.245,20.972,20.98,6551,0
+MHLA.US,D,20171004,000000,20.965,21.044,20.908,20.917,15720,0
+MHLA.US,D,20171005,000000,20.924,21.135,20.92,21.006,5512,0
+MHLA.US,D,20171006,000000,21.004,21.004,20.695,20.771,15873,0
+MHLA.US,D,20171009,000000,20.788,20.794,20.784,20.794,1710,0
+MHLA.US,D,20171010,000000,20.788,20.788,20.516,20.612,18138,0
+MHLA.US,D,20171011,000000,20.628,20.739,20.532,20.548,32529,0
+MHLA.US,D,20171012,000000,20.603,20.625,20.508,20.532,17459,0
+MHLA.US,D,20171013,000000,20.475,20.765,20.475,20.765,10068,0
+MHLA.US,D,20171016,000000,20.765,20.965,20.685,20.685,7835,0
+MHLA.US,D,20171017,000000,20.676,20.82,20.625,20.804,9235,0
+MHLA.US,D,20171018,000000,20.884,20.884,20.603,20.836,8590,0
+MHLA.US,D,20171019,000000,20.884,20.884,20.694,20.845,17801,0
+MHLA.US,D,20171020,000000,20.718,20.876,20.701,20.876,10796,0
+MHLA.US,D,20171023,000000,20.892,20.892,20.765,20.86,8361,0
+MHLA.US,D,20171024,000000,20.78,21.058,20.765,20.869,23558,0
+MHLA.US,D,20171025,000000,20.845,20.845,20.759,20.843,8580,0
+MHLA.US,D,20171026,000000,20.851,21.101,20.845,21.069,12663,0
+MHLA.US,D,20171027,000000,21.029,21.124,20.749,21.124,2999,0
+MHLA.US,D,20171030,000000,20.895,21.085,20.798,21.085,3573,0
+MHLA.US,D,20171031,000000,21.098,21.122,21.029,21.109,4801,0
+MHLA.US,D,20171101,000000,21.052,21.069,20.876,20.884,7089,0
+MHLA.US,D,20171102,000000,20.884,20.96,20.884,20.908,2951,0
+MHLA.US,D,20171103,000000,20.919,21.077,20.9,21.077,5641,0
+MHLA.US,D,20171106,000000,21.077,21.077,20.835,20.843,11503,0
+MHLA.US,D,20171107,000000,20.788,20.788,20.684,20.765,3443,0
+MHLA.US,D,20171108,000000,20.765,20.908,20.731,20.892,5073,0
+MHLA.US,D,20171109,000000,20.652,20.836,20.484,20.757,38659,0
+MHLA.US,D,20171110,000000,20.771,20.836,20.652,20.771,9450,0
+MHLA.US,D,20171113,000000,20.82,20.972,20.82,20.857,4910,0
+MHLA.US,D,20171114,000000,20.851,21.213,20.851,21.189,25700,0
+MHLA.US,D,20171115,000000,21.14,21.148,20.91,20.925,8301,0
+MHLA.US,D,20171116,000000,21.085,21.125,20.957,21.125,6593,0
+MHLA.US,D,20171117,000000,21.012,21.094,21.012,21.073,6362,0
+MHLA.US,D,20171120,000000,20.99,21.012,19.097,19.417,136241,0
+MHLA.US,D,20171121,000000,19.417,19.872,19.321,19.441,101622,0
+MHLA.US,D,20171122,000000,19.456,19.769,19.233,19.523,46502,0
+MHLA.US,D,20171124,000000,19.715,19.836,19.643,19.706,16043,0
+MHLA.US,D,20171127,000000,19.761,19.898,19.482,19.594,93737,0
+MHLA.US,D,20171128,000000,19.594,19.657,19.329,19.546,34814,0
+MHLA.US,D,20171129,000000,19.65,19.726,19.018,19.488,53442,0
+MHLA.US,D,20171130,000000,19.44,19.75,19.44,19.528,52347,0
+MHLA.US,D,20171201,000000,19.497,19.733,19.405,19.627,36859,0
+MHLA.US,D,20171204,000000,19.658,19.961,19.627,19.944,36743,0
+MHLA.US,D,20171205,000000,19.783,20.216,19.739,20.093,25338,0
+MHLA.US,D,20171206,000000,19.953,20.223,19.741,19.93,33614,0
+MHLA.US,D,20171207,000000,19.936,20.142,19.822,19.994,13885,0
+MHLA.US,D,20171208,000000,19.895,20.114,19.895,20.099,8695,0
+MHLA.US,D,20171211,000000,19.953,19.978,19.433,19.618,21892,0
+MHLA.US,D,20171212,000000,19.481,19.627,19.049,19.049,57427,0
+MHLA.US,D,20171213,000000,18.999,19.423,18.388,19.187,56467,0
+MHLA.US,D,20171214,000000,19.569,19.798,19.244,19.285,48158,0
+MHLA.US,D,20171215,000000,19.285,19.514,18.815,18.918,38204,0
+MHLA.US,D,20171218,000000,18.926,19.129,18.926,19.114,31525,0
+MHLA.US,D,20171219,000000,19.12,19.481,19.12,19.268,22151,0
+MHLA.US,D,20171220,000000,19.365,19.481,19.049,19.481,31277,0
+MHLA.US,D,20171221,000000,19.325,19.325,18.976,19.019,49969,0
+MHLA.US,D,20171222,000000,19.154,19.194,18.926,18.926,16356,0
+MHLA.US,D,20171226,000000,18.967,19.072,18.934,18.976,23463,0
+MHLA.US,D,20171227,000000,18.958,19.12,18.958,18.999,15973,0
+MHLA.US,D,20171228,000000,19.039,19.078,18.907,19.009,39693,0
+MHLA.US,D,20171229,000000,18.999,19.12,18.753,18.753,54409,0
+MHLA.US,D,20180102,000000,18.772,18.976,18.528,18.534,15276,0
+MHLA.US,D,20180103,000000,18.551,18.64,18.534,18.64,12733,0
+MHLA.US,D,20180104,000000,18.697,19.08,18.673,18.877,14942,0
+MHLA.US,D,20180105,000000,18.877,19.365,18.877,18.91,27782,0
+MHLA.US,D,20180108,000000,18.918,19.067,18.437,18.437,38754,0
+MHLA.US,D,20180109,000000,18.445,18.583,18.077,18.224,32236,0
+MHLA.US,D,20180110,000000,18.355,18.713,18.337,18.551,12479,0
+MHLA.US,D,20180111,000000,18.453,18.712,18.373,18.64,20456,0
+MHLA.US,D,20180112,000000,18.584,19.08,18.151,18.151,24495,0
+MHLA.US,D,20180116,000000,18.151,18.298,16.843,17.328,67052,0
+MHLA.US,D,20180117,000000,17.197,17.448,17.075,17.19,48324,0
+MHLA.US,D,20180118,000000,17.124,17.204,16.233,16.651,86124,0
+MHLA.US,D,20180119,000000,16.634,16.634,15.925,16.308,50175,0
+MHLA.US,D,20180122,000000,16.298,16.814,16.252,16.325,89603,0
+MHLA.US,D,20180123,000000,16.374,16.838,16.371,16.666,35983,0
+MHLA.US,D,20180124,000000,16.708,16.724,16.479,16.61,31827,0
+MHLA.US,D,20180125,000000,16.675,16.782,16.406,16.732,17972,0
+MHLA.US,D,20180126,000000,16.756,16.987,16.562,16.562,17940,0
+MHLA.US,D,20180129,000000,16.57,16.958,16.185,16.211,47256,0
+MHLA.US,D,20180130,000000,16.104,16.513,16.104,16.383,24040,0
+MHLA.US,D,20180131,000000,16.234,16.429,15.656,16.202,45447,0
+MHLA.US,D,20180201,000000,15.965,16.318,15.542,15.599,76989,0
+MHLA.US,D,20180202,000000,15.559,16.113,15.233,15.698,44510,0
+MHLA.US,D,20180205,000000,15.738,16.096,15.412,15.492,18685,0
+MHLA.US,D,20180206,000000,15.288,15.639,15.288,15.492,18316,0
+MHLA.US,D,20180207,000000,15.42,15.803,15.42,15.528,11521,0
+MHLA.US,D,20180208,000000,15.338,15.376,14.922,15.223,19607,0
+MHLA.US,D,20180209,000000,15.126,15.126,14.725,14.759,13756,0
+MHLA.US,D,20180212,000000,14.865,15.404,14.865,15.404,19850,0
+MHLA.US,D,20180213,000000,15.297,16.121,15.189,15.404,22656,0
+MHLA.US,D,20180214,000000,15.354,15.885,15.354,15.492,28596,0
+MHLA.US,D,20180215,000000,15.501,15.738,15.085,15.453,23838,0
+MHLA.US,D,20180216,000000,15.281,15.656,15.012,15.265,12789,0
+MHLA.US,D,20180220,000000,15.648,15.689,15.648,15.648,8539,0
+MHLA.US,D,20180221,000000,15.436,15.889,15.291,15.885,38951,0
+MHLA.US,D,20180222,000000,15.9,16.087,15.837,15.844,27525,0
+MHLA.US,D,20180223,000000,16.113,16.178,15.901,16.178,13373,0
+MHLA.US,D,20180226,000000,16.095,16.298,15.868,15.93,17500,0
+MHLA.US,D,20180227,000000,16.066,16.225,15.7,15.7,12402,0
+MHLA.US,D,20180228,000000,15.725,15.725,14.577,14.859,40067,0
+MHLA.US,D,20180301,000000,14.785,15.084,14.785,14.976,30341,0
+MHLA.US,D,20180302,000000,14.983,14.983,14.635,14.842,19105,0
+MHLA.US,D,20180305,000000,14.842,15.092,14.709,15.092,12174,0
+MHLA.US,D,20180306,000000,15.151,15.184,14.909,15.118,15092,0
+MHLA.US,D,20180307,000000,15.118,15.825,15.062,15.825,42792,0
+MHLA.US,D,20180308,000000,15.542,16.418,15.276,15.842,40779,0
+MHLA.US,D,20180309,000000,15.842,16.332,15.53,15.674,8121,0
+MHLA.US,D,20180312,000000,15.633,16.211,15.608,16.077,8048,0
+MHLA.US,D,20180313,000000,15.899,16.03,15.489,15.559,4363,0
+MHLA.US,D,20180314,000000,15.608,15.867,15.608,15.866,10793,0
+MHLA.US,D,20180315,000000,15.816,15.899,15.5,15.542,14418,0
+MHLA.US,D,20180316,000000,15.424,15.625,15.418,15.617,4947,0
+MHLA.US,D,20180319,000000,15.417,15.651,15.417,15.651,8324,0
+MHLA.US,D,20180320,000000,15.651,15.96,15.651,15.728,5915,0
+MHLA.US,D,20180321,000000,15.617,15.816,15.559,15.566,5781,0
+MHLA.US,D,20180322,000000,15.617,15.704,15.509,15.509,11245,0
+MHLA.US,D,20180323,000000,15.659,15.676,14.871,14.943,29450,0
+MHLA.US,D,20180326,000000,15.159,15.159,13.893,14.643,32797,0
+MHLA.US,D,20180327,000000,14.544,14.61,14.025,14.1,23548,0
+MHLA.US,D,20180328,000000,14.1,14.822,14.1,14.176,5926,0
+MHLA.US,D,20180329,000000,14.197,14.434,14.184,14.434,10716,0
+MHLA.US,D,20180402,000000,14.434,14.535,14.117,14.493,8192,0
+MHLA.US,D,20180403,000000,14.417,14.417,14.084,14.126,13418,0
+MHLA.US,D,20180404,000000,14.075,14.568,14.075,14.544,15197,0
+MHLA.US,D,20180405,000000,14.334,14.577,14.334,14.452,20178,0
+MHLA.US,D,20180406,000000,14.376,14.583,14.376,14.583,5239,0
+MHLA.US,D,20180409,000000,14.684,14.976,14.659,14.743,20560,0
+MHLA.US,D,20180410,000000,14.792,15.241,14.792,14.95,14929,0
+MHLA.US,D,20180411,000000,14.842,15.225,14.771,14.875,10625,0
+MHLA.US,D,20180412,000000,14.901,15.209,14.884,15.151,18060,0
+MHLA.US,D,20180413,000000,15.051,15.151,15.051,15.053,3582,0
+MHLA.US,D,20180416,000000,15.076,15.242,15.076,15.125,8508,0
+MHLA.US,D,20180417,000000,15.134,15.725,15.134,15.633,13656,0
+MHLA.US,D,20180418,000000,15.608,15.825,15.518,15.825,12273,0
+MHLA.US,D,20180419,000000,15.701,16.549,15.701,16.549,8224,0
+MHLA.US,D,20180420,000000,16.424,16.616,16.158,16.191,21085,0
+MHLA.US,D,20180423,000000,16.191,16.65,16.191,16.292,12676,0
+MHLA.US,D,20180424,000000,16.366,17.058,16.318,16.682,13501,0
+MHLA.US,D,20180425,000000,16.757,17.041,16.376,16.775,16339,0
+MHLA.US,D,20180426,000000,16.742,16.825,16.616,16.7,13527,0
+MHLA.US,D,20180427,000000,16.573,16.7,16.283,16.318,10101,0
+MHLA.US,D,20180430,000000,16.318,16.7,16.318,16.7,5542,0
+MHLA.US,D,20180501,000000,16.507,16.7,16.473,16.473,7084,0
+MHLA.US,D,20180502,000000,16.473,16.7,16.473,16.7,6838,0
+MHLA.US,D,20180503,000000,16.567,16.808,16.533,16.567,14187,0
+MHLA.US,D,20180504,000000,16.567,16.825,16.567,16.7,10606,0
+MHLA.US,D,20180507,000000,16.608,17.058,16.608,17.007,8607,0
+MHLA.US,D,20180508,000000,16.892,17.049,16.501,16.757,7456,0
+MHLA.US,D,20180509,000000,16.775,17.007,16.775,16.9,5342,0
+MHLA.US,D,20180510,000000,16.94,17.349,16.812,17.34,16550,0
+MHLA.US,D,20180511,000000,17.359,17.908,17.359,17.854,15326,0
+MHLA.US,D,20180514,000000,17.816,17.933,17.282,17.482,8259,0
+MHLA.US,D,20180515,000000,17.407,17.407,16.34,16.516,27958,0
+MHLA.US,D,20180516,000000,16.408,16.688,16.408,16.541,2030,0
+MHLA.US,D,20180517,000000,16.658,17.407,16.325,16.708,10331,0
+MHLA.US,D,20180518,000000,16.892,16.934,16.833,16.934,1802,0
+MHLA.US,D,20180521,000000,16.934,17.569,16.899,16.9,6573,0
+MHLA.US,D,20180522,000000,16.874,17.098,16.874,17.098,4629,0
+MHLA.US,D,20180523,000000,17.049,17.049,16.715,16.966,16411,0
+MHLA.US,D,20180524,000000,17.007,17.108,16.666,17.108,10474,0
+MHLA.US,D,20180525,000000,16.916,17.062,16.916,17.007,9687,0
+MHLA.US,D,20180529,000000,17.187,17.414,17.169,17.307,12469,0
+MHLA.US,D,20180530,000000,17.195,17.807,17.195,17.322,16666,0
+MHLA.US,D,20180531,000000,17.279,17.723,17.245,17.646,3719,0
+MHLA.US,D,20180601,000000,17.551,17.832,17.458,17.458,13915,0
+MHLA.US,D,20180604,000000,17.357,17.517,17.355,17.517,6714,0
+MHLA.US,D,20180605,000000,17.824,17.824,17.144,17.824,6823,0
+MHLA.US,D,20180606,000000,17.765,17.901,16.985,16.985,14092,0
+MHLA.US,D,20180607,000000,17.569,17.779,17.449,17.492,11867,0
+MHLA.US,D,20180608,000000,17.449,17.849,17.449,17.637,5896,0
+MHLA.US,D,20180611,000000,17.654,17.84,17.449,17.467,5701,0
+MHLA.US,D,20180612,000000,17.467,17.476,17.11,17.169,19284,0
+MHLA.US,D,20180613,000000,17.101,17.187,16.752,16.752,21357,0
+MHLA.US,D,20180614,000000,16.83,16.914,16.447,16.66,30796,0
+MHLA.US,D,20180615,000000,16.746,16.965,16.746,16.965,12997,0
+MHLA.US,D,20180618,000000,16.746,17.381,16.746,17.381,20320,0
+MHLA.US,D,20180619,000000,17.227,17.254,16.905,17.083,42432,0
+MHLA.US,D,20180620,000000,17.127,17.381,17.041,17.272,13786,0
+MHLA.US,D,20180621,000000,17.338,17.578,17.338,17.578,7032,0
+MHLA.US,D,20180622,000000,17.569,17.603,17.434,17.603,7915,0
+MHLA.US,D,20180625,000000,17.492,17.798,17,17.772,22249,0
+MHLA.US,D,20180626,000000,17.781,17.781,17.322,17.637,15690,0
+MHLA.US,D,20180627,000000,17.637,17.679,17.47,17.679,8861,0
+MHLA.US,D,20180628,000000,17.517,17.91,17.493,17.91,6196,0
+MHLA.US,D,20180629,000000,17.849,17.849,17.535,17.84,16350,0
+MHLA.US,D,20180702,000000,17.662,17.926,17.594,17.627,16601,0
+MHLA.US,D,20180703,000000,17.646,18.189,17.56,18.003,6408,0
+MHLA.US,D,20180705,000000,17.765,17.839,17.627,17.739,7318,0
+MHLA.US,D,20180706,000000,17.637,17.846,17.637,17.8,818,0
+MHLA.US,D,20180709,000000,17.73,18.041,17.662,17.926,17759,0
+MHLA.US,D,20180710,000000,17.849,18.112,17.662,17.688,20556,0
+MHLA.US,D,20180711,000000,17.765,18.036,17.569,17.832,9700,0
+MHLA.US,D,20180712,000000,17.679,17.848,17.578,17.772,13936,0
+MHLA.US,D,20180713,000000,17.765,17.883,17.603,17.756,8768,0
+MHLA.US,D,20180716,000000,17.662,17.807,17.11,17.381,14766,0
+MHLA.US,D,20180717,000000,17.414,17.899,17.195,17.263,14809,0
+MHLA.US,D,20180718,000000,17.297,17.551,17.297,17.39,12247,0
+MHLA.US,D,20180719,000000,17.467,17.881,17.426,17.696,7569,0
+MHLA.US,D,20180720,000000,17.621,17.746,17.537,17.671,6437,0
+MHLA.US,D,20180723,000000,17.671,18.044,17.671,17.858,20189,0
+MHLA.US,D,20180724,000000,17.916,18.46,17.901,18.46,11850,0
+MHLA.US,D,20180725,000000,18.426,18.572,18.098,18.546,13766,0
+MHLA.US,D,20180726,000000,18.546,18.904,18.546,18.81,18931,0
+MHLA.US,D,20180727,000000,18.81,18.819,17.926,18.275,14743,0
+MHLA.US,D,20180730,000000,18.402,18.402,17.96,18.316,19790,0
+MHLA.US,D,20180731,000000,18.249,18.28,17.723,18.044,16312,0
+MHLA.US,D,20180801,000000,17.916,18.436,17.916,18.003,10774,0
+MHLA.US,D,20180802,000000,18.028,18.179,17.798,17.901,14916,0
+MHLA.US,D,20180803,000000,17.891,18.105,17.867,18.054,6033,0
+MHLA.US,D,20180806,000000,18.011,18.125,17.901,17.901,10165,0
+MHLA.US,D,20180807,000000,17.781,17.781,17.424,17.509,9080,0
+MHLA.US,D,20180808,000000,17.251,17.509,17.211,17.254,6767,0
+MHLA.US,D,20180809,000000,16.88,17.187,15.682,15.98,68297,0
+MHLA.US,D,20180810,000000,15.555,16.489,15.138,15.826,57046,0
+MHLA.US,D,20180813,000000,15.826,16.327,15.555,15.894,31671,0
+MHLA.US,D,20180814,000000,15.844,15.894,15.537,15.793,20619,0
+MHLA.US,D,20180815,000000,15.57,15.74,14.739,15.044,38203,0
+MHLA.US,D,20180816,000000,15.044,15.613,15.044,15.257,23482,0
+MHLA.US,D,20180817,000000,15.146,15.469,14.949,15.29,15357,0
+MHLA.US,D,20180820,000000,15.206,16.233,15.206,15.894,12369,0
+MHLA.US,D,20180821,000000,15.793,16.362,15.555,16.362,31434,0
+MHLA.US,D,20180822,000000,16.182,16.525,16.182,16.321,23858,0
+MHLA.US,D,20180823,000000,16.321,16.566,16.149,16.336,56626,0
+MHLA.US,D,20180824,000000,16.363,16.363,15.85,16.133,38697,0
+MHLA.US,D,20180827,000000,16.149,16.49,16.149,16.49,43982,0
+MHLA.US,D,20180828,000000,16.404,16.865,16.233,16.727,47424,0
+MHLA.US,D,20180829,000000,16.649,16.918,16.537,16.666,21240,0
+MHLA.US,D,20180830,000000,16.823,16.832,16.276,16.675,53747,0
+MHLA.US,D,20180831,000000,16.544,17.001,16.424,16.988,39055,0
+MHLA.US,D,20180904,000000,16.727,16.927,16.371,16.371,30976,0
+MHLA.US,D,20180905,000000,16.45,16.563,15.243,15.633,40288,0
+MHLA.US,D,20180906,000000,15.625,15.738,15.139,15.409,77190,0
+MHLA.US,D,20180907,000000,15.409,15.409,13.246,13.498,176673,0
+MHLA.US,D,20180910,000000,13.437,14.279,12.543,14.279,118850,0
+MHLA.US,D,20180911,000000,14.236,14.565,13.238,13.307,161901,0
+MHLA.US,D,20180912,000000,13.307,14.392,13.281,14.148,74229,0
+MHLA.US,D,20180913,000000,14.61,14.61,13.768,14.21,49228,0
+MHLA.US,D,20180914,000000,14.123,15.051,13.672,14.931,44392,0
+MHLA.US,D,20180917,000000,14.887,15.278,13.776,14.218,93297,0
+MHLA.US,D,20180918,000000,14.158,14.913,14.158,14.67,15297,0
+MHLA.US,D,20180919,000000,14.695,14.896,14.438,14.67,26731,0
+MHLA.US,D,20180920,000000,14.67,14.921,14.352,14.87,44513,0
+MHLA.US,D,20180921,000000,14.887,15.174,14.887,15.104,19138,0
+MHLA.US,D,20180924,000000,14.991,15.302,14.991,15.302,32423,0
+MHLA.US,D,20180925,000000,15.13,15.285,14.843,14.948,25612,0
+MHLA.US,D,20180926,000000,14.904,15.017,14.774,15.017,6987,0
+MHLA.US,D,20180927,000000,15.017,15.26,14.931,15.078,12422,0
+MHLA.US,D,20180928,000000,15.017,15.017,14.783,14.956,5477,0
+MHLA.US,D,20181001,000000,14.896,15.07,14.844,14.996,14712,0
+MHLA.US,D,20181002,000000,14.861,15.044,14.783,15.044,17015,0
+MHLA.US,D,20181003,000000,14.887,15.035,14.783,14.931,12914,0
+MHLA.US,D,20181004,000000,14.817,14.948,14.705,14.948,60821,0
+MHLA.US,D,20181005,000000,14.913,16.03,14.755,15.755,43571,0
+MHLA.US,D,20181008,000000,15.633,15.72,15.12,15.538,15392,0
+MHLA.US,D,20181009,000000,15.365,15.591,15.104,15.365,33527,0
+MHLA.US,D,20181010,000000,15.243,15.347,14.774,15.182,35977,0
+MHLA.US,D,20181011,000000,15.009,15.252,14.844,15.199,12704,0
+MHLA.US,D,20181012,000000,15.094,15.094,14.418,14.974,31010,0
+MHLA.US,D,20181015,000000,14.861,14.861,14.392,14.661,11503,0
+MHLA.US,D,20181016,000000,14.582,14.922,14.499,14.722,11817,0
+MHLA.US,D,20181017,000000,14.61,14.695,14.106,14.695,12522,0
+MHLA.US,D,20181018,000000,14.575,14.67,14.357,14.548,10130,0
+MHLA.US,D,20181019,000000,14.462,14.757,14.358,14.714,5834,0
+MHLA.US,D,20181022,000000,14.757,15.287,14.757,15.287,6996,0
+MHLA.US,D,20181023,000000,14.817,15.269,14.774,15.234,11161,0
+MHLA.US,D,20181024,000000,15.06,15.104,14.887,15.104,16135,0
+MHLA.US,D,20181025,000000,15.009,15.19,14.974,15.19,13718,0
+MHLA.US,D,20181026,000000,15.044,15.269,14.974,15.269,16845,0
+MHLA.US,D,20181029,000000,15.182,15.225,14.879,15.225,8493,0
+MHLA.US,D,20181030,000000,15.122,15.218,14.836,15.19,11990,0
+MHLA.US,D,20181031,000000,15.113,15.252,15.017,15.252,12250,0
+MHLA.US,D,20181101,000000,15.156,15.243,14.865,15.07,10819,0
+MHLA.US,D,20181102,000000,15.043,15.19,14.883,15.19,25205,0
+MHLA.US,D,20181105,000000,15.078,15.167,15.06,15.072,4169,0
+MHLA.US,D,20181106,000000,14.991,15.104,14.931,15.06,5738,0
+MHLA.US,D,20181107,000000,15.026,15.139,14.931,14.931,6772,0
+MHLA.US,D,20181108,000000,14.844,15.009,14.366,15.009,29900,0
+MHLA.US,D,20181109,000000,14.887,14.887,14.384,14.817,17942,0
+MHLA.US,D,20181112,000000,13.672,16.623,13.672,14.757,222244,0
+MHLA.US,D,20181113,000000,14.974,15.078,13.688,13.715,63033,0
+MHLA.US,D,20181114,000000,13.54,14.487,13.455,14.332,44542,0
+MHLA.US,D,20181115,000000,14.123,14.166,13.732,13.732,13735,0
+MHLA.US,D,20181116,000000,13.759,13.846,13.325,13.732,18732,0
+MHLA.US,D,20181119,000000,13.42,14.062,13.334,13.55,79644,0
+MHLA.US,D,20181120,000000,13.498,13.846,13.35,13.585,34204,0
+MHLA.US,D,20181121,000000,13.472,14.309,13.368,13.932,34547,0
+MHLA.US,D,20181123,000000,13.94,14.075,13.707,14.062,7280,0
+MHLA.US,D,20181126,000000,14.071,14.34,13.62,14.027,29262,0
+MHLA.US,D,20181127,000000,13.889,14.472,13.889,14.472,24996,0
+MHLA.US,D,20181128,000000,14.472,14.852,14.087,14.852,24170,0
+MHLA.US,D,20181129,000000,15.021,15.199,14.443,15.199,18686,0
+MHLA.US,D,20181130,000000,14.941,14.941,14.105,14.595,28920,0
+MHLA.US,D,20181203,000000,14.79,15.225,13.846,14.79,39439,0
+MHLA.US,D,20181204,000000,14.675,15.073,14.415,14.647,38673,0
+MHLA.US,D,20181206,000000,13.784,14.443,13.768,13.784,98327,0
+MHLA.US,D,20181207,000000,13.678,13.678,12.14,13.332,161732,0
+MHLA.US,D,20181210,000000,13.117,13.117,12.479,12.817,43165,0
+MHLA.US,D,20181211,000000,12.469,14.408,12.282,14.23,99145,0
+MHLA.US,D,20181212,000000,14.23,14.675,13.586,14.274,40771,0
+MHLA.US,D,20181213,000000,14.105,14.887,13.74,14.675,92861,0
+MHLA.US,D,20181214,000000,14.497,14.585,14.248,14.497,45882,0
+MHLA.US,D,20181217,000000,14.318,14.755,14.318,14.345,55068,0
+MHLA.US,D,20181218,000000,14.381,14.879,14.381,14.63,38336,0
+MHLA.US,D,20181219,000000,14.665,14.932,14.461,14.816,23785,0
+MHLA.US,D,20181220,000000,14.719,14.877,14.363,14.452,35768,0
+MHLA.US,D,20181221,000000,14.603,14.977,14.603,14.808,50900,0
+MHLA.US,D,20181224,000000,14.808,14.808,14.461,14.63,17708,0
+MHLA.US,D,20181226,000000,14.613,14.613,13.812,14.194,48549,0
+MHLA.US,D,20181227,000000,13.874,14.185,12.602,13.34,72124,0
+MHLA.US,D,20181228,000000,14.017,15.287,14.017,15.209,109157,0
+MHLA.US,D,20181231,000000,15.03,15.474,14.775,15.209,77317,0
+MHLA.US,D,20190102,000000,14.87,16.23,14.87,15.368,38072,0
+MHLA.US,D,20190103,000000,15.108,15.875,14.941,15.875,18989,0
+MHLA.US,D,20190104,000000,15.831,15.831,14.239,14.692,46759,0
+MHLA.US,D,20190107,000000,14.568,14.595,14.204,14.345,39343,0
+MHLA.US,D,20190108,000000,14.239,14.542,14.053,14.23,25811,0
+MHLA.US,D,20190109,000000,14.142,14.23,13.784,13.784,36632,0
+MHLA.US,D,20190110,000000,13.714,14.309,13.563,13.616,20580,0
+MHLA.US,D,20190111,000000,13.606,14.23,13.563,13.651,27227,0
+MHLA.US,D,20190114,000000,13.58,14.416,13.206,13.784,35078,0
+MHLA.US,D,20190115,000000,13.705,13.897,13.563,13.563,23882,0
+MHLA.US,D,20190116,000000,13.563,13.936,13.318,13.696,40453,0
+MHLA.US,D,20190117,000000,13.39,14.363,13.355,13.963,16941,0
+MHLA.US,D,20190118,000000,14.247,14.585,13.98,14.585,21239,0
+MHLA.US,D,20190122,000000,14.373,14.373,13.097,13.251,54991,0
+MHLA.US,D,20190123,000000,13.162,13.212,12.664,12.673,67357,0
+MHLA.US,D,20190124,000000,12.602,12.817,12.347,12.504,52832,0
+MHLA.US,D,20190125,000000,12.504,12.887,12.37,12.699,54459,0
+MHLA.US,D,20190128,000000,12.539,13.02,12.451,12.699,42148,0
+MHLA.US,D,20190129,000000,12.692,12.923,12.504,12.699,30654,0
+MHLA.US,D,20190130,000000,12.647,12.647,12.274,12.628,16865,0
+MHLA.US,D,20190131,000000,12.673,13.606,12.673,12.984,30819,0
+MHLA.US,D,20190201,000000,12.941,13.421,12.941,13.206,6705,0
+MHLA.US,D,20190204,000000,13.296,13.465,12.984,13.345,22546,0
+MHLA.US,D,20190205,000000,13.225,13.465,12.897,12.941,36787,0
+MHLA.US,D,20190206,000000,12.949,13.216,12.861,13.206,15635,0
+MHLA.US,D,20190207,000000,13.029,13.131,12.699,13.047,26749,0
+MHLA.US,D,20190208,000000,12.905,13.065,12.673,12.913,12344,0
+MHLA.US,D,20190211,000000,12.897,13.146,12.734,12.785,31786,0
+MHLA.US,D,20190212,000000,12.994,13.047,12.827,13.047,8052,0
+MHLA.US,D,20190213,000000,12.966,13.34,12.837,13.117,8523,0
+MHLA.US,D,20190214,000000,13.421,14.097,13.136,14.097,18999,0
+MHLA.US,D,20190215,000000,13.963,14.318,13.571,14.239,9122,0
+MHLA.US,D,20190219,000000,14.23,14.365,14.008,14.142,7843,0
+MHLA.US,D,20190220,000000,14.017,14.808,14.017,14.497,32331,0
+MHLA.US,D,20190221,000000,14.514,14.63,14.23,14.318,60759,0
+MHLA.US,D,20190222,000000,14.239,14.487,14.23,14.345,32542,0
+MHLA.US,D,20190225,000000,14.497,14.563,14.257,14.434,8133,0
+MHLA.US,D,20190226,000000,14.266,14.577,14.266,14.32,5636,0
+MHLA.US,D,20190227,000000,14.601,14.601,14.237,14.237,66744,0
+MHLA.US,D,20190228,000000,14.144,14.176,13.933,13.98,35993,0
+MHLA.US,D,20190301,000000,14.501,14.775,14.008,14.446,16728,0
+MHLA.US,D,20190304,000000,14.41,14.41,13.451,13.688,27829,0
+MHLA.US,D,20190305,000000,13.688,13.844,13.142,13.142,29892,0
+MHLA.US,D,20190306,000000,13.142,13.625,12.694,13.15,121847,0
+MHLA.US,D,20190307,000000,13.005,13.142,12.037,12.284,158122,0
+MHLA.US,D,20190308,000000,12.284,12.817,12.056,12.775,19532,0
+MHLA.US,D,20190311,000000,12.685,12.94,12.32,12.775,38555,0
+MHLA.US,D,20190312,000000,12.775,12.775,12.538,12.639,8050,0
+MHLA.US,D,20190313,000000,12.502,12.96,12.502,12.775,26415,0
+MHLA.US,D,20190314,000000,12.904,13.097,12.775,13.051,12744,0
+MHLA.US,D,20190315,000000,13.041,13.15,13.005,13.005,24297,0
+MHLA.US,D,20190318,000000,12.876,13.278,12.876,13.188,72364,0
+MHLA.US,D,20190319,000000,13.051,13.415,12.913,13.233,15700,0
+MHLA.US,D,20190320,000000,13.142,13.233,13.005,13.005,31670,0
+MHLA.US,D,20190321,000000,12.96,13.269,12.639,13.041,83951,0
+MHLA.US,D,20190322,000000,12.886,13.388,12.867,13.324,31153,0
+MHLA.US,D,20190325,000000,13.197,13.278,13.097,13.233,6340,0
+MHLA.US,D,20190326,000000,13.097,13.542,13.084,13.542,12374,0
+MHLA.US,D,20190327,000000,13.405,14.437,13.278,14.237,38933,0
+MHLA.US,D,20190328,000000,14.154,14.328,13.758,14.144,27801,0
+MHLA.US,D,20190329,000000,14.154,14.856,14.154,14.803,63591,0
+MHLA.US,D,20190401,000000,14.611,14.856,14.611,14.739,21248,0
+MHLA.US,D,20190402,000000,14.601,14.855,14.41,14.629,9553,0
+MHLA.US,D,20190403,000000,14.629,14.848,14.595,14.848,24848,0
+MHLA.US,D,20190404,000000,14.848,14.848,14.72,14.848,8454,0
+MHLA.US,D,20190405,000000,14.765,14.807,14.611,14.611,16390,0
+MHLA.US,D,20190408,000000,14.501,14.83,14.501,14.83,19985,0
+MHLA.US,D,20190409,000000,14.639,14.765,14.462,14.601,26404,0
+MHLA.US,D,20190410,000000,14.547,14.574,14.419,14.574,6503,0
+MHLA.US,D,20190411,000000,14.419,14.556,14.41,14.41,2657,0
+MHLA.US,D,20190412,000000,14.364,14.601,14.364,14.601,15693,0
+MHLA.US,D,20190415,000000,14.501,14.501,14.273,14.364,7419,0
+MHLA.US,D,20190416,000000,14.291,14.364,13.988,14.328,8221,0
+MHLA.US,D,20190417,000000,14.245,14.328,13.945,13.963,5226,0
+MHLA.US,D,20190418,000000,13.963,13.963,13.47,13.671,8729,0
+MHLA.US,D,20190422,000000,13.534,13.844,13.534,13.826,6800,0
+MHLA.US,D,20190423,000000,13.616,13.726,13.528,13.698,35042,0
+MHLA.US,D,20190424,000000,13.616,13.816,13.616,13.743,45351,0
+MHLA.US,D,20190425,000000,13.588,13.743,13.588,13.743,18742,0
+MHLA.US,D,20190426,000000,13.698,13.707,13.615,13.707,6662,0
+MHLA.US,D,20190429,000000,13.588,13.771,13.588,13.688,15820,0
+MHLA.US,D,20190430,000000,13.588,13.954,13.588,13.954,45571,0
+MHLA.US,D,20190501,000000,13.88,13.88,13.688,13.779,12722,0
+MHLA.US,D,20190502,000000,13.743,13.944,13.743,13.917,8049,0
+MHLA.US,D,20190503,000000,14.102,14.102,13.771,14.054,16423,0
+MHLA.US,D,20190506,000000,13.743,14.202,13.607,13.935,18457,0
+MHLA.US,D,20190507,000000,13.972,14.144,13.88,13.99,8746,0
+MHLA.US,D,20190508,000000,13.872,14.144,13.862,14.008,22961,0
+MHLA.US,D,20190509,000000,13.963,13.963,13.461,13.963,9964,0
+MHLA.US,D,20190510,000000,13.899,14.018,13.598,13.927,9688,0
+MHLA.US,D,20190513,000000,13.717,14.026,13.616,13.779,12797,0
+MHLA.US,D,20190514,000000,13.707,14.097,13.707,13.899,7676,0
+MHLA.US,D,20190515,000000,13.808,14.144,13.808,13.963,19126,0
+MHLA.US,D,20190516,000000,13.89,14.109,13.688,13.688,96585,0
+MHLA.US,D,20190517,000000,13.461,13.698,13.288,13.698,7535,0
+MHLA.US,D,20190520,000000,13.688,13.717,13.643,13.717,6240,0
+MHLA.US,D,20190521,000000,13.634,13.907,13.624,13.907,6260,0
+MHLA.US,D,20190522,000000,13.917,13.99,13.779,13.88,15852,0
+MHLA.US,D,20190523,000000,13.88,13.88,13.688,13.853,9218,0
+MHLA.US,D,20190524,000000,13.853,13.853,13.717,13.853,14503,0
+MHLA.US,D,20190528,000000,13.707,13.917,13.707,13.789,23886,0
+MHLA.US,D,20190529,000000,13.724,13.93,13.724,13.854,10413,0
+MHLA.US,D,20190530,000000,13.779,13.779,13.404,13.742,22452,0
+MHLA.US,D,20190531,000000,13.705,13.958,13.464,13.677,16752,0
+MHLA.US,D,20190603,000000,13.63,13.751,13.611,13.648,12482,0
+MHLA.US,D,20190604,000000,13.668,13.939,13.648,13.724,24600,0
+MHLA.US,D,20190605,000000,13.648,13.715,13.527,13.602,9845,0
+MHLA.US,D,20190606,000000,13.518,13.724,13.509,13.724,20453,0
+MHLA.US,D,20190607,000000,13.648,13.771,13.602,13.771,19330,0
+MHLA.US,D,20190610,000000,13.77,14.54,13.71,14.54,34159,0
+MHLA.US,D,20190611,000000,14.436,14.436,13.902,13.902,42162,0
+MHLA.US,D,20190612,000000,13.864,13.939,13.752,13.752,8948,0
+MHLA.US,D,20190613,000000,13.752,13.817,13.752,13.789,2859,0
+MHLA.US,D,20190614,000000,13.742,14.306,13.742,13.893,34222,0
+MHLA.US,D,20190617,000000,13.902,14.164,13.902,14.043,15992,0
+MHLA.US,D,20190618,000000,14.023,14.108,14.023,14.07,7562,0
+MHLA.US,D,20190619,000000,14.023,14.727,14.023,14.259,14141,0
+MHLA.US,D,20190620,000000,14.239,14.324,14.099,14.324,7943,0
+MHLA.US,D,20190621,000000,14.306,14.361,14.085,14.286,3390,0
+MHLA.US,D,20190624,000000,14.184,14.611,14.184,14.448,17881,0
+MHLA.US,D,20190625,000000,14.164,14.727,14.164,14.239,7596,0
+MHLA.US,D,20190626,000000,14.08,14.428,14.07,14.366,1774,0
+MHLA.US,D,20190627,000000,14.164,14.348,14.164,14.333,4430,0
+MHLA.US,D,20190628,000000,14.259,15.009,14.117,15.009,27012,0
+MHLA.US,D,20190701,000000,14.764,15.139,14.764,15.139,22691,0
+MHLA.US,D,20190702,000000,14.784,15.107,14.784,15.055,7845,0
+MHLA.US,D,20190703,000000,14.938,15.055,14.821,15.009,5331,0
+MHLA.US,D,20190705,000000,14.803,15.149,14.803,15.149,7694,0
+MHLA.US,D,20190708,000000,15.149,15.275,15.149,15.275,5586,0
+MHLA.US,D,20190709,000000,15.065,15.468,15.065,15.094,1934,0
+MHLA.US,D,20190710,000000,15.009,15.381,15.009,15.032,3048,0
+MHLA.US,D,20190711,000000,15.009,15.216,15.009,15.196,13108,0
+MHLA.US,D,20190712,000000,15.065,15.281,15.009,15.196,2937,0
+MHLA.US,D,20190715,000000,15.102,15.281,15.102,15.243,4165,0
+MHLA.US,D,20190716,000000,15.177,15.342,15.159,15.342,4905,0
+MHLA.US,D,20190717,000000,15.243,15.46,15.243,15.422,1226,0
+MHLA.US,D,20190718,000000,15.384,15.384,15.172,15.29,9267,0
+MHLA.US,D,20190719,000000,15.149,15.468,15.149,15.43,4929,0
+MHLA.US,D,20190722,000000,15.216,15.43,15.216,15.43,5233,0
+MHLA.US,D,20190723,000000,15.384,15.477,15.3,15.46,11740,0
+MHLA.US,D,20190724,000000,15.403,15.741,15.29,15.741,5539,0
+MHLA.US,D,20190725,000000,15.477,15.477,15.29,15.29,6683,0
+MHLA.US,D,20190726,000000,15.234,15.591,15.234,15.591,7923,0
+MHLA.US,D,20190729,000000,15.45,15.518,15.29,15.384,10478,0
+MHLA.US,D,20190730,000000,15.393,15.45,15.29,15.309,5885,0
+MHLA.US,D,20190731,000000,15.216,15.408,15.216,15.262,8263,0
+MHLA.US,D,20190801,000000,15.329,15.571,15.328,15.384,7387,0
+MHLA.US,D,20190802,000000,15.477,15.477,15.29,15.337,94887,0
+MHLA.US,D,20190805,000000,15.336,15.383,15.243,15.253,2145,0
+MHLA.US,D,20190806,000000,15.477,16.5,15.477,16.229,38399,0
+MHLA.US,D,20190807,000000,16.04,16.5,15.994,16.407,13958,0
+MHLA.US,D,20190808,000000,16.229,16.419,16.229,16.323,12057,0
+MHLA.US,D,20190809,000000,16.339,16.885,16.2,16.885,13712,0
+MHLA.US,D,20190812,000000,16.444,16.838,16.424,16.51,3326,0
+MHLA.US,D,20190813,000000,16.465,16.651,16.417,16.58,7703,0
+MHLA.US,D,20190814,000000,16.417,16.592,16.417,16.592,1338,0
+MHLA.US,D,20190815,000000,16.51,16.698,16.51,16.678,3668,0
+MHLA.US,D,20190816,000000,16.698,16.698,16.64,16.654,3672,0
+MHLA.US,D,20190819,000000,16.698,16.698,16.66,16.678,1172,0
+MHLA.US,D,20190820,000000,16.295,16.678,16.295,16.678,2867,0
+MHLA.US,D,20190821,000000,16.526,16.885,16.327,16.852,5486,0
+MHLA.US,D,20190822,000000,16.841,16.998,16.841,16.986,8459,0
+MHLA.US,D,20190823,000000,16.969,17.016,16.885,17.006,11742,0
+MHLA.US,D,20190826,000000,16.913,17.073,16.724,16.924,41301,0
+MHLA.US,D,20190827,000000,16.651,16.979,16.651,16.934,31610,0
+MHLA.US,D,20190828,000000,16.715,17.073,16.698,16.979,34847,0
+MHLA.US,D,20190829,000000,17.18,17.276,17.18,17.276,7411,0
+MHLA.US,D,20190830,000000,17.193,17.343,17.046,17.343,42402,0
+MHLA.US,D,20190903,000000,17.18,17.286,17.18,17.228,7741,0
+MHLA.US,D,20190904,000000,17.132,17.228,17.123,17.123,1763,0
+MHLA.US,D,20190905,000000,17.219,17.257,17.209,17.228,3516,0
+MHLA.US,D,20190906,000000,16.799,17.209,16.799,17.107,2956,0
+MHLA.US,D,20190909,000000,17.084,17.084,16.911,17.084,9378,0
+MHLA.US,D,20190910,000000,17.084,17.171,17.075,17.171,2346,0
+MHLA.US,D,20190911,000000,16.915,17.257,16.911,17.257,2407,0
+MHLA.US,D,20190912,000000,17.19,17.324,17.094,17.267,58599,0
+MHLA.US,D,20190913,000000,17.171,17.42,17.046,17.42,22673,0
+MHLA.US,D,20190916,000000,17.42,17.42,17.276,17.276,1467,0
+MHLA.US,D,20190917,000000,17.151,17.251,17.151,17.199,3531,0
+MHLA.US,D,20190918,000000,17.228,17.246,16.845,17.132,8518,0
+MHLA.US,D,20190919,000000,17.149,17.391,17.142,17.171,2919,0
+MHLA.US,D,20190920,000000,17.247,17.708,16.99,17.276,10727,0
+MHLA.US,D,20190923,000000,17.803,17.803,16.594,17.046,12257,0
+MHLA.US,D,20190924,000000,17.391,17.43,17.276,17.43,1443,0
+MHLA.US,D,20190925,000000,17.386,17.651,17.386,17.593,4317,0
+MHLA.US,D,20190926,000000,17.238,17.42,17.199,17.276,3013,0
+MHLA.US,D,20190927,000000,17.343,17.418,17.094,17.094,5430,0
+MHLA.US,D,20190930,000000,17.325,17.325,17.132,17.132,8622,0
+MHLA.US,D,20191001,000000,17.161,17.161,16.671,16.892,7097,0
+MHLA.US,D,20191002,000000,16.749,16.845,16.749,16.797,3928,0
+MHLA.US,D,20191003,000000,16.883,17.219,16.643,16.911,5868,0
+MHLA.US,D,20191004,000000,16.911,17.338,16.688,16.797,6613,0
+MHLA.US,D,20191007,000000,16.959,17.372,16.797,17.372,9496,0
+MHLA.US,D,20191008,000000,17.084,17.084,17.084,17.084,1711,0
+MHLA.US,D,20191009,000000,16.365,17.034,16.345,16.988,2371,0
+MHLA.US,D,20191010,000000,16.957,17.093,16.797,16.797,827,0
+MHLA.US,D,20191011,000000,16.875,17.358,16.797,17.276,3364,0
+MHLA.US,D,20191014,000000,17.276,17.363,16.998,17.363,15026,0
+MHLA.US,D,20191016,000000,17.543,17.746,17.046,17.497,6177,0
+MHLA.US,D,20191017,000000,17.046,17.276,17.036,17.257,4734,0
+MHLA.US,D,20191018,000000,17.247,17.374,17.055,17.363,4791,0
+MHLA.US,D,20191021,000000,17.084,17.228,17.036,17.19,5055,0
+MHLA.US,D,20191022,000000,17.094,17.353,17.094,17.353,1480,0
+MHLA.US,D,20191023,000000,17.323,17.323,17.323,17.323,607,0
+MHLA.US,D,20191024,000000,17.228,17.353,17.19,17.353,1478,0
+MHLA.US,D,20191025,000000,17.363,17.363,17.084,17.353,4067,0
+MHLA.US,D,20191028,000000,17.036,17.363,17.036,17.219,2507,0
+MHLA.US,D,20191029,000000,17.238,17.43,17.238,17.43,3336,0
+MHLA.US,D,20191030,000000,17.32,17.59,17.32,17.372,4136,0
+MHLA.US,D,20191031,000000,17.315,17.564,17.046,17.564,20247,0
+MHLA.US,D,20191101,000000,17.036,18.236,17.036,18.114,4882,0
+MHLA.US,D,20191104,000000,17.862,18.476,17.862,18.39,5726,0
+MHLA.US,D,20191105,000000,18.236,18.706,18.236,18.476,13178,0
+MHLA.US,D,20191106,000000,18.498,18.572,18.15,18.552,3398,0
+MHLA.US,D,20191107,000000,18.456,18.678,18.14,18.572,4193,0
+MHLA.US,D,20191108,000000,18.5,18.63,18.313,18.63,4650,0
+MHLA.US,D,20191111,000000,18.716,18.716,18.476,18.543,3020,0
+MHLA.US,D,20191112,000000,18.6,18.658,18.6,18.658,2088,0
+MHLA.US,D,20191113,000000,18.476,18.476,18.322,18.322,3157,0
+MHLA.US,D,20191114,000000,18.404,18.418,18.236,18.351,13163,0
+MHLA.US,D,20191115,000000,18.169,18.38,18.169,18.217,6168,0
+MHLA.US,D,20191118,000000,18.121,18.121,17.574,17.574,1628,0
+MHLA.US,D,20191119,000000,17.708,17.996,17.574,17.927,1703,0
+MHLA.US,D,20191120,000000,17.675,17.675,17.623,17.631,21077,0
+MHLA.US,D,20191121,000000,17.66,18.217,17.66,18.036,3856,0
+MHLA.US,D,20191122,000000,18.12,18.236,18.12,18.159,4041,0
+MHLA.US,D,20191125,000000,17.718,18.236,17.718,18.201,2647,0
+MHLA.US,D,20191126,000000,18.118,18.38,18.044,18.134,4651,0
+MHLA.US,D,20191127,000000,17.947,17.947,17.929,17.929,1544,0
+MHLA.US,D,20191129,000000,17.603,17.89,17.603,17.89,1774,0
+MHLA.US,D,20191202,000000,17.622,17.949,17.247,17.949,6071,0
+MHLA.US,D,20191203,000000,17.295,17.564,17.276,17.276,5087,0
+MHLA.US,D,20191204,000000,17.123,17.43,17.036,17.43,13429,0
+MHLA.US,D,20191205,000000,17.516,17.66,17.363,17.372,28839,0
+MHLA.US,D,20191206,000000,17.574,18.067,17.372,18.028,3054,0
+MHLA.US,D,20191209,000000,17.612,17.937,17.286,17.449,6659,0
+MHLA.US,D,20191210,000000,17.564,18.105,17.564,17.756,722,0
+MHLA.US,D,20191211,000000,17.919,17.919,17.708,17.756,5296,0
+MHLA.US,D,20191212,000000,17.958,17.958,17.756,17.882,3065,0
+MHLA.US,D,20191213,000000,18.044,18.044,17.785,17.919,2417,0
+MHLA.US,D,20191216,000000,17.919,17.919,17.756,17.756,6785,0
+MHLA.US,D,20191217,000000,17.852,17.948,17.777,17.859,11396,0
+MHLA.US,D,20191218,000000,17.948,17.978,17.766,17.766,14355,0
+MHLA.US,D,20191219,000000,17.986,18.217,17.66,18.044,16790,0
+MHLA.US,D,20191220,000000,18.092,18.615,17.98,18.517,11219,0
+MHLA.US,D,20191223,000000,18.696,18.716,17.315,18.599,16595,0
+MHLA.US,D,20191224,000000,18,18.14,18,18.14,312,0
+MHLA.US,D,20191226,000000,17.766,18.62,17.766,18.62,6967,0
+MHLA.US,D,20191227,000000,18.716,18.812,18.274,18.802,9023,0
+MHLA.US,D,20191230,000000,18.812,18.831,18.38,18.562,11065,0
+MHLA.US,D,20191231,000000,18.696,18.86,18.476,18.86,10525,0
+MHLA.US,D,20200102,000000,18.87,18.931,18.87,18.908,7290,0
+MHLA.US,D,20200103,000000,18.956,19.004,18.744,18.744,10313,0
+MHLA.US,D,20200106,000000,18.774,18.956,18.754,18.907,41505,0
+MHLA.US,D,20200107,000000,18.859,18.956,18.859,18.908,2214,0
+MHLA.US,D,20200108,000000,18.908,18.908,18.794,18.898,2183,0
+MHLA.US,D,20200109,000000,18.956,18.956,18.524,18.57,6078,0
+MHLA.US,D,20200110,000000,18.754,18.956,18.552,18.956,12534,0
+MHLA.US,D,20200113,000000,18.71,18.812,18.71,18.812,635,0
+MHLA.US,D,20200114,000000,18.792,18.802,18.678,18.757,3028,0
+MHLA.US,D,20200115,000000,18.744,18.802,18.716,18.716,941,0
+MHLA.US,D,20200116,000000,18.726,18.788,18.438,18.691,8302,0
+MHLA.US,D,20200117,000000,18.678,18.678,18.678,18.678,475,0
+MHLA.US,D,20200121,000000,18.812,18.812,18.736,18.748,2115,0
+MHLA.US,D,20200122,000000,18.76,18.812,18.76,18.812,3801,0
+MHLA.US,D,20200123,000000,18.789,18.81,18.462,18.81,3093,0
+MHLA.US,D,20200124,000000,18.476,18.643,18.476,18.509,2082,0
+MHLA.US,D,20200127,000000,18.034,18.951,18.034,18.572,2397,0
+MHLA.US,D,20200128,000000,18.572,18.62,18.562,18.62,3549,0
+MHLA.US,D,20200129,000000,18.351,18.576,18.351,18.476,7072,0
+MHLA.US,D,20200130,000000,18.6,18.63,18.503,18.63,5359,0
+MHLA.US,D,20200131,000000,18.886,19.148,18.851,19.148,8106,0
+MHLA.US,D,20200203,000000,19.196,19.676,19.196,19.676,10704,0
+MHLA.US,D,20200204,000000,19.704,20.549,19.704,20.194,36132,0
+MHLA.US,D,20200205,000000,20.492,20.69,20.492,20.644,18730,0
+MHLA.US,D,20200206,000000,20.962,20.972,20.204,20.63,17656,0
+MHLA.US,D,20200207,000000,20.703,20.904,20.703,20.703,50385,0
+MHLA.US,D,20200210,000000,20.636,20.875,20.636,20.873,1507,0
+MHLA.US,D,20200211,000000,20.779,20.895,20.779,20.895,306,0
+MHLA.US,D,20200212,000000,21.087,21.115,20.79,20.79,9725,0
+MHLA.US,D,20200213,000000,20.856,20.856,20.779,20.779,27231,0
+MHLA.US,D,20200214,000000,20.731,20.779,20.636,20.751,80588,0
+MHLA.US,D,20200218,000000,20.636,20.799,20.636,20.799,7200,0
+MHLA.US,D,20200219,000000,20.779,20.889,20.741,20.889,4326,0
+MHLA.US,D,20200220,000000,20.683,20.731,20.636,20.731,2057,0
+MHLA.US,D,20200221,000000,20.857,20.857,20.683,20.717,1836,0
+MHLA.US,D,20200224,000000,20.002,20.575,18.854,20.396,7838,0
+MHLA.US,D,20200225,000000,20.515,20.636,20.396,20.463,20159,0
+MHLA.US,D,20200226,000000,20.3,20.492,20.3,20.492,21304,0
+MHLA.US,D,20200227,000000,20.156,20.29,19.772,20.25,6909,0
+MHLA.US,D,20200228,000000,20.117,20.396,20.117,20.3,11902,0
+MHLA.US,D,20200302,000000,20.444,20.967,20.165,20.165,5161,0
+MHLA.US,D,20200303,000000,20.492,20.53,20.165,20.261,17015,0
+MHLA.US,D,20200304,000000,20.645,20.645,19.532,19.532,1006,0
+MHLA.US,D,20200305,000000,20.117,20.731,20.108,20.482,7407,0
+MHLA.US,D,20200306,000000,20.588,20.588,19.935,20.232,5484,0
+MHLA.US,D,20200309,000000,20.05,20.05,18.716,19.769,10389,0
+MHLA.US,D,20200310,000000,19.313,19.575,19.148,19.233,16936,0
+MHLA.US,D,20200311,000000,19.196,19.29,18.75,19.096,3698,0
+MHLA.US,D,20200312,000000,18.62,18.62,15.567,16.422,31912,0
+MHLA.US,D,20200313,000000,16.239,17.406,15.906,17.353,10275,0
+MHLA.US,D,20200316,000000,16.873,17.113,15.703,15.837,24115,0
+MHLA.US,D,20200317,000000,17.214,17.276,15.607,16.753,12648,0
+MHLA.US,D,20200318,000000,14.646,15.751,12.084,13.197,22275,0
+MHLA.US,D,20200319,000000,11.998,13.533,10.452,13.466,38806,0
+MHLA.US,D,20200320,000000,13.946,14.454,13.437,13.437,8911,0
+MHLA.US,D,20200323,000000,12.238,13.986,12.238,12.958,35546,0
+MHLA.US,D,20200324,000000,13.054,14.378,12.468,14.378,4942,0
+MHLA.US,D,20200325,000000,13.622,14.771,13.622,14.637,11261,0
+MHLA.US,D,20200326,000000,14.637,15.931,14.637,15.357,5780,0
+MHLA.US,D,20200327,000000,14.896,15.097,14.896,15.097,2285,0
+MHLA.US,D,20200330,000000,15.357,15.597,15.117,15.597,9486,0
+MHLA.US,D,20200331,000000,15.549,16.489,15.453,16.168,13036,0
+MHLA.US,D,20200401,000000,15.549,15.549,13.869,15.097,9698,0
+MHLA.US,D,20200402,000000,14.397,15.357,14.397,15.352,4564,0
+MHLA.US,D,20200403,000000,14.877,15.357,14.877,15.357,8847,0
+MHLA.US,D,20200406,000000,15.059,15.357,14.867,15.203,67944,0
+MHLA.US,D,20200407,000000,15.997,15.997,15.511,15.837,1687,0
+MHLA.US,D,20200408,000000,15.597,16.317,15.597,16.317,3016,0
+MHLA.US,D,20200409,000000,17.19,17.19,16.244,16.244,7687,0
+MHLA.US,D,20200413,000000,16.307,16.307,15.789,15.789,1092,0
+MHLA.US,D,20200414,000000,16.263,16.263,16.239,16.239,815,0
+MHLA.US,D,20200415,000000,16.317,16.317,15.453,16.317,5541,0
+MHLA.US,D,20200416,000000,16.317,16.317,15.174,15.837,9855,0
+MHLA.US,D,20200417,000000,16.638,16.638,16.073,16.073,4714,0
+MHLA.US,D,20200421,000000,16.087,16.087,15.992,15.992,1239,0
+MHLA.US,D,20200422,000000,16.154,16.163,15.837,15.837,1625,0
+MHLA.US,D,20200423,000000,15.837,15.837,15.837,15.837,464,0
+MHLA.US,D,20200424,000000,16.317,16.317,16.317,16.317,132,0
+MHLA.US,D,20200427,000000,16.499,16.926,16.318,16.605,25172,0
+MHLA.US,D,20200428,000000,16.605,16.697,16.605,16.688,2107,0
+MHLA.US,D,20200429,000000,16.605,16.605,16.524,16.605,10733,0
+MHLA.US,D,20200430,000000,16.892,17.036,16.297,16.297,6034,0
+MHLA.US,D,20200501,000000,16.413,16.495,15.837,16.029,2979,0
+MHLA.US,D,20200505,000000,16.641,16.641,15.903,15.903,7165,0
+MHLA.US,D,20200506,000000,16.317,16.317,16.029,16.307,4590,0
+MHLA.US,D,20200507,000000,16.317,16.317,15.847,16.077,3185,0
+MHLA.US,D,20200508,000000,16.077,16.313,16.077,16.173,1980,0
+MHLA.US,D,20200511,000000,16.518,16.724,16.518,16.558,10558,0
+MHLA.US,D,20200512,000000,15.837,16.653,15.837,16.653,662,0
+MHLA.US,D,20200518,000000,15.837,17.353,15.837,17.353,14115,0
+MHLA.US,D,20200519,000000,17.372,18.082,17.286,17.986,3419,0
+MHLA.US,D,20200520,000000,17.948,17.948,17.929,17.929,1686,0
+MHLA.US,D,20200521,000000,17.996,18.495,17.555,18.495,5437,0
+MHLA.US,D,20200522,000000,19.196,20.088,18.552,19.196,3466,0
+MHLA.US,D,20200526,000000,19.196,19.565,18.936,19.35,2919,0
+MHLA.US,D,20200527,000000,17.986,19.916,17.986,19.916,2911,0
+MHLA.US,D,20200528,000000,19.738,19.959,19.401,19.92,2091,0
+MHLA.US,D,20200529,000000,18.901,20.566,18.793,20.448,37087,0
+MHLA.US,D,20200601,000000,19.587,19.783,18.392,19.783,6809,0
+MHLA.US,D,20200602,000000,19.773,19.978,19.391,19.391,1193,0
+MHLA.US,D,20200603,000000,19.17,19.988,19.17,19.988,4758,0
+MHLA.US,D,20200604,000000,19.969,19.969,19.783,19.831,4554,0
+MHLA.US,D,20200605,000000,19.41,19.831,19.038,19.831,10384,0
+MHLA.US,D,20200608,000000,19.097,19.538,18.784,19.538,4913,0
+MHLA.US,D,20200609,000000,19.587,19.596,19.391,19.391,2230,0
+MHLA.US,D,20200610,000000,19.371,19.391,19.371,19.381,888,0
+MHLA.US,D,20200611,000000,19.253,19.253,19.205,19.205,1233,0
+MHLA.US,D,20200615,000000,19.156,19.156,19.156,19.156,499,0
+MHLA.US,D,20200616,000000,19.831,19.831,18.901,19.342,2676,0
+MHLA.US,D,20200617,000000,19.185,19.322,18.837,19.322,4044,0
+MHLA.US,D,20200618,000000,19.538,19.538,18.97,19.022,20598,0
+MHLA.US,D,20200622,000000,18.95,18.95,18.95,18.95,255,0
+MHLA.US,D,20200623,000000,19.006,19.146,19.006,19.133,3727,0
+MHLA.US,D,20200625,000000,19.024,19.024,18.656,18.744,3102,0
+MHLA.US,D,20200626,000000,18.666,18.759,18.509,18.601,2677,0
+MHLA.US,D,20200629,000000,18.773,18.819,18.49,18.5,4322,0
+MHLA.US,D,20200630,000000,18.607,18.852,18.607,18.852,3229,0
+MHLA.US,D,20200701,000000,18.852,18.852,18.691,18.803,15896,0
+MHLA.US,D,20200702,000000,18.803,18.803,18.558,18.803,2376,0
+MHLA.US,D,20200706,000000,18.71,18.71,18.71,18.71,210,0
+MHLA.US,D,20200707,000000,18.705,18.705,18.573,18.6,3666,0
+MHLA.US,D,20200708,000000,18.632,18.636,18.558,18.558,1660,0
+MHLA.US,D,20200709,000000,18.662,18.676,18.607,18.617,1604,0
+MHLA.US,D,20200710,000000,18.774,18.774,18.519,18.686,1466,0
+MHLA.US,D,20200713,000000,18.49,18.49,18.362,18.429,5686,0
+MHLA.US,D,20200714,000000,18.411,18.411,18.265,18.411,197520,0
+MHLA.US,D,20200715,000000,18.088,18.088,17.922,18.088,2136,0
+MHLA.US,D,20200716,000000,18.411,18.411,18.32,18.32,1021,0
+MHLA.US,D,20200717,000000,18.411,18.411,18.276,18.284,1805,0
+MHLA.US,D,20200720,000000,18.274,18.274,17.873,17.873,7206,0
+MHLA.US,D,20200721,000000,17.927,17.987,17.84,17.932,3761,0
+MHLA.US,D,20200722,000000,17.873,18.225,17.873,18.039,9628,0
+MHLA.US,D,20200723,000000,18.201,18.815,18.201,18.598,3660,0
+MHLA.US,D,20200727,000000,18.749,18.803,18.629,18.629,2102,0
+MHLA.US,D,20200728,000000,18.823,18.833,18.734,18.734,1411,0
+MHLA.US,D,20200729,000000,18.715,19.019,18.705,19.019,32023,0
+MHLA.US,D,20200730,000000,19.097,19.097,18.781,18.989,1720,0
+MHLA.US,D,20200731,000000,19.244,19.587,18.646,19.273,9683,0
+MHLA.US,D,20200803,000000,18.744,19.499,18.744,19.499,2697,0
+MHLA.US,D,20200804,000000,19.577,19.577,18.421,18.754,10220,0
+MHLA.US,D,20200805,000000,18.764,19.156,18.617,18.784,6785,0
+MHLA.US,D,20200806,000000,18.852,19.293,18.844,19.038,3061,0
+MHLA.US,D,20200807,000000,19.197,19.469,19.117,19.41,1447,0
+MHLA.US,D,20200810,000000,19.527,19.587,19.332,19.371,4194,0
+MHLA.US,D,20200811,000000,19.577,19.587,19.445,19.445,6944,0
+MHLA.US,D,20200812,000000,18.784,19.371,18.741,19.371,865,0
+MHLA.US,D,20200813,000000,19.41,19.459,18.95,19.361,10013,0
+MHLA.US,D,20200814,000000,19.538,19.587,19.474,19.587,3335,0
+MHLA.US,D,20200817,000000,19.587,19.587,19.458,19.587,35686,0
+MHLA.US,D,20200818,000000,19.685,19.783,19.683,19.783,6021,0
+MHLA.US,D,20200819,000000,19.783,19.783,19.587,19.587,6464,0
+MHLA.US,D,20200820,000000,19.753,19.753,19.479,19.587,51944,0
+MHLA.US,D,20200821,000000,19.783,19.783,19.45,19.587,4308,0
+MHLA.US,D,20200824,000000,19.587,19.792,19.587,19.685,145162,0
+MHLA.US,D,20200825,000000,19.802,19.802,19.647,19.685,3688,0
+MHLA.US,D,20200826,000000,19.587,19.753,19.264,19.622,10247,0
+MHLA.US,D,20200827,000000,20,20,19.7933,19.94,6824,0
+MHLA.US,D,20200828,000000,19.7363,19.78,19.455,19.6408,6502,0
+MHLA.US,D,20200831,000000,19.68,20,19.6,20,3186,0
+MHLA.US,D,20200901,000000,19.7761,19.8,19.63,19.63,1192,0
+MHLA.US,D,20200902,000000,19.82,19.82,19.6,19.6,1873,0
+MHLA.US,D,20200903,000000,19.58,19.61,19.56,19.61,3009,0
+MHLA.US,D,20200904,000000,19.5975,19.6,19.25,19.45,6274,0
+MHLA.US,D,20200908,000000,19.43,19.48,19.3,19.4276,5538,0
+MHLA.US,D,20200909,000000,19.45,19.65,19.45,19.65,1182,0
+MHLA.US,D,20200910,000000,19.8,19.8788,19.7,19.8596,3562,0
+MHLA.US,D,20200911,000000,19.65,19.67,19.49,19.6448,2465,0
+MHLA.US,D,20200914,000000,20,20,19.88,19.88,3013,0
+MHLA.US,D,20200915,000000,19.7,19.88,19.7,19.88,2951,0
+MHLA.US,D,20200916,000000,19.65,19.88,19.65,19.88,728,0
+MHLA.US,D,20200917,000000,19.54,19.84,19.54,19.84,2140,0
+MHLA.US,D,20200918,000000,19.7947,20,19.6,20,1525,0
+MHLA.US,D,20200921,000000,20,20,19.9403,19.9403,1763,0
+MHLA.US,D,20200922,000000,19.905,20,19.905,20,1973,0
+MHLA.US,D,20200923,000000,19.9,19.9,19.72,19.7599,3428,0
+MHLA.US,D,20200924,000000,19.76,19.87,19.6,19.675,7199,0
+MHLA.US,D,20200925,000000,19.76,19.8587,19.65,19.687,4266,0
+MHLA.US,D,20200928,000000,19.92,19.98,19.86,19.98,5005,0
+MHLA.US,D,20200929,000000,19.9,19.97,19.9,19.97,1390,0
+MHLA.US,D,20200930,000000,19.9372,19.965,19.85,19.85,2929,0
+MHLA.US,D,20201001,000000,19.9315,20,19.8887,19.993,5178,0
+MHLA.US,D,20201002,000000,19.8,20,19.8,20,1329,0
+MHLA.US,D,20201005,000000,20,20,20,20,3435,0
+MHLA.US,D,20201006,000000,20,20,19.95,19.96,5284,0
+MHLA.US,D,20201007,000000,20,20,19.92,19.92,3758,0
+MHLA.US,D,20201008,000000,19.88,19.93,19.85,19.93,5277,0
+MHLA.US,D,20201009,000000,19.87,19.97,19.8609,19.97,4611,0
+MHLA.US,D,20201012,000000,19.91,20,19.6229,19.925,12158,0
+MHLA.US,D,20201013,000000,19.88,19.9767,19.88,19.9767,1109,0
+MHLA.US,D,20201014,000000,19.66,19.9,19.66,19.8592,3379,0
+MHLA.US,D,20201015,000000,19.815,20,19.78,20,4399,0
+MHLA.US,D,20201016,000000,19.73,19.8,19.73,19.755,868,0
+MHLA.US,D,20201019,000000,19.95,19.95,19.83,19.85,4379,0
+MHLA.US,D,20201020,000000,19.9007,19.95,19.8999,19.9,4804,0
+MHLA.US,D,20201021,000000,19.8571,19.8571,19.8301,19.85,3345,0
+MHLA.US,D,20201022,000000,19.85,19.8993,19.85,19.85,56586,0
+MHLA.US,D,20201023,000000,19.92,19.92,19.88,19.92,1432,0
+MHLA.US,D,20201026,000000,19.85,19.88,19.77,19.77,18029,0
+MHLA.US,D,20201027,000000,19.66,19.66,19.66,19.66,100,0
+MHLA.US,D,20201028,000000,19.57,19.57,19.27,19.27,1505,0
+MHLA.US,D,20201029,000000,18.95,19.6419,18.95,19.51,2101,0
+MHLA.US,D,20201030,000000,19.33,19.3856,19.3,19.36,1819,0
+MHLA.US,D,20201102,000000,18.44,19.3294,18.39,19.1,3590,0
+MHLA.US,D,20201103,000000,19.56,19.56,19.49,19.5,1051,0
+MHLA.US,D,20201104,000000,19.81,19.9,19.81,19.8965,1251,0
+MHLA.US,D,20201105,000000,19.83,19.83,19.495,19.59,1634,0
+MHLA.US,D,20201106,000000,19.6068,19.85,19.4,19.85,4105,0
+MHLA.US,D,20201109,000000,19.6311,20,19.63,20,9359,0
+MHLA.US,D,20201110,000000,20.17,20.17,19.695,19.87,7693,0
+MHLA.US,D,20201111,000000,19.8035,20,19.69,20,8850,0
+MHLA.US,D,20201112,000000,19.93,19.94,19.81,19.85,4572,0
+MHLA.US,D,20201113,000000,19.75,20,19.75,20,4512,0
+MHLA.US,D,20201116,000000,20,20.03,19.92,20,120535,0
+MHLA.US,D,20201117,000000,19.75,20,19.75,19.94,18623,0
+MHLA.US,D,20201118,000000,20,20,19.96,19.975,18995,0
+MHLA.US,D,20201119,000000,19.96,20,19.85,19.985,18596,0
+MHLA.US,D,20201120,000000,20,20,19.92,20,22023,0
+MHLA.US,D,20201123,000000,20,20.01,19.97,20,28430,0
+MHLA.US,D,20201124,000000,19.9588,20.47,19.9588,20.3484,47879,0
+MHLA.US,D,20201125,000000,20.25,20.5,20.21,20.21,22349,0
+MHLA.US,D,20201127,000000,20.02,20.05,18.76,20.05,8609,0
+MHLA.US,D,20201130,000000,20.18,20.34,19.91,20.08,10135,0
+MHLA.US,D,20201201,000000,19.9785,20.34,19.9785,20.16,13858,0
+MHLA.US,D,20201202,000000,20.23,20.31,19.81,20.2327,4324,0
+MHLA.US,D,20201203,000000,20.09,20.2301,20.09,20.15,15908,0
+MHLA.US,D,20201204,000000,20.28,20.3342,20,20.29,3806,0
+MHLA.US,D,20201207,000000,20.35,20.38,20,20.32,10209,0
+MHLA.US,D,20201208,000000,20.44,20.5,20.415,20.4499,7149,0
+MHLA.US,D,20201209,000000,20.6,20.6,20.425,20.475,6126,0
+MHLA.US,D,20201210,000000,20.26,20.56,20.24,20.56,63156,0
+MHLA.US,D,20201211,000000,20.25,20.42,20.23,20.34,4808,0
+MHLA.US,D,20201214,000000,20.73,20.74,20.48,20.54,4458,0
+MHLA.US,D,20201215,000000,20.61,20.95,20.61,20.84,8176,0
+MHLA.US,D,20201216,000000,20.97,20.97,20.24,20.51,8992,0
+MHLA.US,D,20201217,000000,20.51,20.53,20.3,20.38,7819,0
+MHLA.US,D,20201218,000000,20.495,20.73,20.465,20.73,28660,0
+MHLA.US,D,20201221,000000,20.74,20.8028,20.655,20.767,3122,0
+MHLA.US,D,20201222,000000,20.92,20.92,20.61,20.63,16673,0
+MHLA.US,D,20201223,000000,20.84,20.84,20.5,20.68,8386,0
+MHLA.US,D,20201224,000000,20.68,20.68,20.52,20.68,2016,0
+MHLA.US,D,20201228,000000,20.78,20.95,20.78,20.9,13345,0
+MHLA.US,D,20201229,000000,21,21,20.46,20.59,12335,0
+MHLA.US,D,20201230,000000,20.47,20.7165,20.47,20.62,19439,0
+MHLA.US,D,20201231,000000,20.685,20.74,20.58,20.63,79468,0
+MHLA.US,D,20210104,000000,20.81,20.81,20.5,20.81,31855,0
+MHLA.US,D,20210105,000000,20.85,21.17,20.709,21.17,10255,0
+MHLA.US,D,20210106,000000,21.2,21.2437,20.895,21,45247,0
+MHLA.US,D,20210107,000000,21.0855,21.14,21.077,21.09,2490,0
+MHLA.US,D,20210108,000000,20.7513,21.1,20.7513,21.01,3314,0
+MHLA.US,D,20210111,000000,21.095,21.095,21,21.02,2483,0
+MHLA.US,D,20210112,000000,21.02,21.02,21,21,5623,0
+MHLA.US,D,20210113,000000,21.1912,21.1912,21.12,21.12,2544,0
+MHLA.US,D,20210114,000000,21.1511,21.2,21.1,21.13,9384,0
+MHLA.US,D,20210115,000000,21.095,21.19,21.04,21.04,40441,0
+MHLA.US,D,20210119,000000,21.0401,21.21,21.03,21.18,13633,0
+MHLA.US,D,20210120,000000,21.18,21.32,21.18,21.27,12337,0
+MHLA.US,D,20210121,000000,21.34,21.34,21.15,21.32,4869,0
+MHLA.US,D,20210122,000000,21.08,21.3,21,21.2536,8789,0
+MHLA.US,D,20210125,000000,21.2,21.21,21.15,21.1501,1501,0
+MHLA.US,D,20210126,000000,21.15,21.1925,21.075,21.1925,17130,0
+MHLA.US,D,20210127,000000,21.1,21.1,20.6,20.68,23432,0
+MHLA.US,D,20210128,000000,20.75,21.03,20.75,20.975,56966,0
+MHLA.US,D,20210129,000000,20.9739,21.03,20.82,21,18615,0
+MHLA.US,D,20210201,000000,20.73,21.17,20.73,21,4580,0
+MHLA.US,D,20210202,000000,21.19,21.215,21,21,22082,0
+MHLA.US,D,20210203,000000,21.15,21.23,21.07,21.1,11081,0
+MHLA.US,D,20210204,000000,21.0174,21.32,20.9988,21.2099,5008,0
+MHLA.US,D,20210205,000000,21.11,21.15,21.11,21.15,609,0
+MHLA.US,D,20210208,000000,21.05,21.32,21.05,21.29,15032,0
+MHLA.US,D,20210209,000000,21.17,21.5,21.17,21.41,16198,0
+MHLA.US,D,20210210,000000,21.377,21.3799,21.35,21.3799,4991,0
+MHLA.US,D,20210211,000000,21.56,21.56,21.378,21.52,3906,0
+MHLA.US,D,20210212,000000,21.3216,21.41,21.2,21.339,6525,0
+MHLA.US,D,20210216,000000,21.34,21.43,21.34,21.34,5215,0
+MHLA.US,D,20210217,000000,21.73,21.73,21.14,21.15,7522,0
+MHLA.US,D,20210218,000000,21.3,21.3,21.15,21.15,1202,0
+MHLA.US,D,20210219,000000,21.42,21.42,21.1599,21.4,2980,0
+MHLA.US,D,20210222,000000,21.5,21.5,21.14,21.32,3373,0
+MHLA.US,D,20210223,000000,21.12,21.57,21.12,21.35,3993,0
+MHLA.US,D,20210224,000000,21.37,21.37,21.15,21.18,7442,0
+MHLA.US,D,20210225,000000,20.92,21.1472,20.9,20.91,17322,0
+MHLA.US,D,20210226,000000,20.9,20.9,20.9,20.9,1290,0
+MHLA.US,D,20210301,000000,21.08,21.08,20.8,20.9,2558,0
+MHLA.US,D,20210302,000000,20.95,20.95,20.9,20.9,1407,0
+MHLA.US,D,20210303,000000,20.95,21,20.91,20.91,3781,0
+MHLA.US,D,20210304,000000,20.85,21,20.6,21,31762,0
+MHLA.US,D,20210305,000000,20.62,20.76,20.504,20.76,3043,0
+MHLA.US,D,20210308,000000,20.65,20.9117,20.65,20.8917,1299,0
+MHLA.US,D,20210309,000000,20.95,21,20.8936,21,13748,0
+MHLA.US,D,20210310,000000,21.1,21.1,20.85,20.85,3515,0
+MHLA.US,D,20210311,000000,20.85,20.945,20.85,20.88,1762,0
+MHLA.US,D,20210312,000000,20.95,20.95,20.85,20.85,546,0
+MHLA.US,D,20210315,000000,20.9367,20.95,20.9367,20.95,852,0
+MHLA.US,D,20210316,000000,21,21.45,20.97,21.4,16091,0
+MHLA.US,D,20210317,000000,21.21,21.48,21.21,21.48,736,0
+MHLA.US,D,20210318,000000,21.5,21.5,21.4,21.43,7637,0
+MHLA.US,D,20210319,000000,21.03,21.39,21.03,21.25,16061,0
+MHLA.US,D,20210322,000000,21.35,21.4828,21.341,21.4828,1529,0
+MHLA.US,D,20210323,000000,21.425,21.46,21.3,21.45,2694,0
+MHLA.US,D,20210324,000000,21.48,21.52,21.45,21.52,6646,0
+MHLA.US,D,20210325,000000,21.59,21.72,21.45,21.47,6377,0
+MHLA.US,D,20210326,000000,21.4856,21.5173,21.4856,21.5173,1133,0
+MHLA.US,D,20210329,000000,21.52,21.59,21.52,21.59,3279,0
+MHLA.US,D,20210330,000000,21.59,21.61,21.5899,21.59,11812,0
+MHLA.US,D,20210331,000000,21.641,21.7,21.59,21.59,1931,0
+MHLA.US,D,20210401,000000,21.61,21.695,21.45,21.695,3127,0
+MHLA.US,D,20210405,000000,21.75,21.75,21.65,21.65,2089,0
+MHLA.US,D,20210406,000000,21.69,21.69,21.69,21.69,856,0
+MHLA.US,D,20210407,000000,21.69,21.69,21.69,21.69,378,0
+MHLA.US,D,20210408,000000,21.75,21.75,21.5993,21.71,5114,0
+MHLA.US,D,20210409,000000,21.69,21.69,21.675,21.69,1408,0
+MHLA.US,D,20210412,000000,21.75,21.75,21.7,21.7,5438,0
+MHLA.US,D,20210413,000000,21.74,21.7425,21.7,21.74,7481,0
+MHLA.US,D,20210414,000000,21.74,21.75,21.74,21.74,5548,0
+MHLA.US,D,20210415,000000,21.735,21.74,21.735,21.74,630,0
+MHLA.US,D,20210416,000000,21.8832,21.91,21.74,21.91,4550,0
+MHLA.US,D,20210419,000000,21.75,21.75,21.7395,21.7495,8729,0
+MHLA.US,D,20210420,000000,21.79,21.795,21.7817,21.79,2579,0
+MHLA.US,D,20210421,000000,21.79,21.8,21.77,21.79,8740,0
+MHLA.US,D,20210422,000000,21.78,22,21.7785,22,1550,0
+MHLA.US,D,20210423,000000,22,22,21.79,21.935,16652,0
+MHLA.US,D,20210426,000000,21.72,22.16,21.72,22.16,2096,0
+MHLA.US,D,20210427,000000,22.01,22.1842,21.93,21.96,2156,0
+MHLA.US,D,20210428,000000,21.97,22.1276,21.93,21.93,4730,0
+MHLA.US,D,20210429,000000,22.08,22.09,21.93,21.93,3892,0
+MHLA.US,D,20210430,000000,21.9,22.15,21.9,22.15,2950,0
+MHLA.US,D,20210503,000000,22.22,22.22,21.98,21.98,4584,0
+MHLA.US,D,20210504,000000,22.01,22.1,22.01,22.1,963,0
+MHLA.US,D,20210505,000000,22.1,22.1,22.08,22.1,510,0
+MHLA.US,D,20210506,000000,21.96,21.99,21.96,21.9733,909,0
+MHLA.US,D,20210510,000000,22.1,22.1,22.1,22.1,1812,0
+MHLA.US,D,20210511,000000,22.1,22.1,21.927,22.1,8011,0
+MHLA.US,D,20210512,000000,22.24,22.24,21.83,21.8599,18531,0
+MHLA.US,D,20210513,000000,22.08,22.1,21.8944,21.8944,5931,0
+MHLA.US,D,20210514,000000,22.1,22.1,22,22,2753,0
+MHLA.US,D,20210517,000000,21.996,21.996,21.8712,21.9202,3493,0
+MHLA.US,D,20210518,000000,21.9349,21.9349,21.9349,21.9349,340,0
+MHLA.US,D,20210519,000000,22,22,21.999,21.999,18252,0
+MHLA.US,D,20210520,000000,22,22.045,21.9987,22.045,2346,0
+MHLA.US,D,20210521,000000,22.1,22.1195,21.88,21.9299,4787,0
+MHLA.US,D,20210524,000000,22.1999,22.1999,21.9999,22.1,3305,0
+MHLA.US,D,20210525,000000,22.1,22.12,22.06,22.06,4905,0
+MHLA.US,D,20210526,000000,22.1,22.1,22.0099,22.0182,10382,0
+MHLA.US,D,20210527,000000,22.02,22.021,21.81,21.85,11412,0
+MHLA.US,D,20210528,000000,21.83,21.89,21.775,21.89,11211,0
+MHLA.US,D,20210601,000000,21.88,22.0001,21.88,21.93,8338,0
+MHLA.US,D,20210602,000000,21.9301,22,21.9,21.94,4360,0
+MHLA.US,D,20210603,000000,21.95,21.9501,21.95,21.95,1922,0
+MHLA.US,D,20210604,000000,21.957,21.9805,21.9063,21.9063,3217,0
+MHLA.US,D,20210607,000000,21.92,21.934,21.9,21.9002,12383,0
+MHLA.US,D,20210608,000000,21.9101,21.92,21.87,21.885,9435,0
+MHLA.US,D,20210609,000000,21.8501,21.9212,21.82,21.85,9412,0
+MHLA.US,D,20210610,000000,21.85,21.96,21.85,21.949,3908,0
+MHLA.US,D,20210611,000000,21.875,21.875,21.8,21.84,5120,0
+MHLA.US,D,20210614,000000,21.93,21.93,21.7639,21.92,3363,0
+MHLA.US,D,20210615,000000,21.94,21.94,21.84,21.9199,1588,0
+MHLA.US,D,20210616,000000,21.83,22.01,21.83,22.0001,8105,0
+MHLA.US,D,20210617,000000,22.23,22.23,22,22.01,8227,0
+MHLA.US,D,20210618,000000,22.0001,22.04,21.94,22.0001,15635,0
+MHLA.US,D,20210621,000000,22,22.22,22,22.01,8406,0
+MHLA.US,D,20210622,000000,22.2342,22.2342,22,22,7712,0
+MHLA.US,D,20210623,000000,22,22.01,21.9294,21.93,4922,0
+MHLA.US,D,20210624,000000,21.911,21.93,21.9,21.93,4692,0
+MHLA.US,D,20210625,000000,21.9832,22,21.864,21.864,4538,0
+MHLA.US,D,20210628,000000,21.9488,21.9488,21.81,21.92,4884,0
+MHLA.US,D,20210629,000000,21.9993,22.137,21.839,22.137,14562,0
+MHLA.US,D,20210630,000000,21.99,22.22,21.99,22.04,48372,0
+MHLA.US,D,20210701,000000,22.05,22.23,22.049,22.075,27390,0
+MHLA.US,D,20210702,000000,22.1693,22.25,22.11,22.25,6785,0
+MHLA.US,D,20210706,000000,22.1,22.1499,22,22.07,25554,0
+MHLA.US,D,20210707,000000,22.05,22.12,22.05,22.12,3981,0
+MHLA.US,D,20210708,000000,22.05,22.28,22.05,22.0946,3943,0
+MHLA.US,D,20210709,000000,22.04,22.07,22,22.07,1108,0
+MHLA.US,D,20210712,000000,22.0999,22.1,22.0999,22.0999,2506,0
+MHLA.US,D,20210713,000000,22.165,22.165,22.06,22.06,2196,0
+MHLA.US,D,20210714,000000,22.13,22.1633,22.02,22.02,3384,0
+MHLA.US,D,20210715,000000,22.02,22.02,21.98,21.98,3924,0
+MHLA.US,D,20210716,000000,22.202,22.202,21.9,21.9,3111,0
+MHLA.US,D,20210719,000000,21.86,21.96,21.63,21.85,10192,0
+MHLA.US,D,20210720,000000,22,22,21.84,21.8601,1140,0
+MHLA.US,D,20210721,000000,22,22.1,22,22.0105,3679,0
+MHLA.US,D,20210722,000000,22.005,22.0983,21.9119,22.0983,1855,0
+MHLA.US,D,20210723,000000,22.0805,22.1,22,22.05,2801,0
+MHLA.US,D,20210726,000000,22,22.1,21.9947,22.07,1162,0
+MHLA.US,D,20210727,000000,21.92,22.1,21.91,22.1,3086,0
+MHLA.US,D,20210729,000000,21.9499,21.95,21.9047,21.95,3603,0
+MHLA.US,D,20210730,000000,22.02,22.045,21.92,21.97,6186,0
+MHLA.US,D,20210802,000000,21.96,21.96,21.9,21.9399,6007,0
+MHLA.US,D,20210803,000000,21.9,22.11,21.9,22.11,2814,0
+MHLA.US,D,20210804,000000,22.0606,22.07,21.97,21.97,2125,0
+MHLA.US,D,20210805,000000,22.1,22.15,21.925,22.14,7566,0
+MHLA.US,D,20210806,000000,22,22.19,22,22.1714,5304,0
+MHLA.US,D,20210809,000000,22.17,22.17,21.96,21.96,2511,0
+MHLA.US,D,20210810,000000,22.09,22.15,21.9214,21.93,10229,0
+MHLA.US,D,20210811,000000,21.86,22.13,21.86,22.13,4486,0
+MHLA.US,D,20210812,000000,22.01,22.15,21.92,21.9916,10508,0
+MHLA.US,D,20210813,000000,22.0868,22.15,21.97,21.97,9688,0
+MHLA.US,D,20210816,000000,22,22,21.9807,21.9999,4928,0
+MHLA.US,D,20210817,000000,22.1,22.1,21.98,22.03,3726,0
+MHLA.US,D,20210818,000000,22.06,22.0614,21.91,21.97,5184,0
+MHLA.US,D,20210819,000000,21.9747,21.9747,21.95,21.95,3023,0
+MHLA.US,D,20210820,000000,21.95,22.08,21.95,22.08,2469,0
+MHLA.US,D,20210823,000000,22.12,22.15,21.9621,22.05,1896,0
+MHLA.US,D,20210824,000000,22.06,22.175,22.06,22.15,3194,0
+MHLA.US,D,20210825,000000,22.15,22.15,21.96,22.07,4198,0
+MHLA.US,D,20210826,000000,22.0114,22.0999,22,22.07,4919,0
+MHLA.US,D,20210827,000000,21.7085,21.89,21.5309,21.89,2405,0
+MHLA.US,D,20210830,000000,21.9499,21.95,21.925,21.95,7029,0
+MHLA.US,D,20210831,000000,21.76,21.93,21.76,21.81,2286,0
+MHLA.US,D,20210901,000000,21.85,21.8805,21.835,21.8805,1447,0
+MHLA.US,D,20210902,000000,21.83,22.04,21.81,21.99,28430,0
+MHLA.US,D,20210903,000000,21.955,21.9575,21.94,21.945,6652,0
+MHLA.US,D,20210907,000000,21.9899,22.05,21.95,22.005,3280,0
+MHLA.US,D,20210908,000000,22.0212,22.0212,21.92,21.96,2693,0
+MHLA.US,D,20210909,000000,22.07,22.07,21.945,21.99,3865,0
+MHLA.US,D,20210910,000000,22.1,22.29,22.1,22.21,13590,0
+MHLA.US,D,20210913,000000,22.2404,22.2404,22.07,22.18,15715,0
+MHLA.US,D,20210914,000000,22.27,22.27,22.03,22.22,6610,0
+MHLA.US,D,20210915,000000,22.2239,22.28,22.13,22.2,8240,0
+MHLA.US,D,20210916,000000,22.2,22.73,22.2,22.67,19823,0
+MHLA.US,D,20210917,000000,22.7,22.7,22.18,22.69,8800,0
+MHLA.US,D,20210920,000000,22.57,22.57,22.28,22.28,6004,0
+MHLA.US,D,20210921,000000,22.26,22.45,22.12,22.45,12491,0
+MHLA.US,D,20210922,000000,22.54,22.62,22.3281,22.6,8619,0
+MHLA.US,D,20210923,000000,22.6,22.67,22.48,22.67,8985,0
+MHLA.US,D,20210924,000000,22.49,22.57,22.32,22.48,5353,0
+MHLA.US,D,20210927,000000,22.44,22.49,22.43,22.44,9287,0
+MHLA.US,D,20210928,000000,22.25,22.3,22.0601,22.189,14638,0
+MHLA.US,D,20210929,000000,22.2485,22.3,22.18,22.23,17881,0
+MHLA.US,D,20210930,000000,22.22,22.3,21.77,22.2,117714,0
+MHLA.US,D,20211001,000000,22.24,22.28,21.86,22.2299,13865,0
+MHLA.US,D,20211004,000000,22.3,22.335,22.0023,22.04,21311,0
+MHLA.US,D,20211005,000000,22.04,22.0499,21.58,21.58,9956,0
+MHLA.US,D,20211006,000000,21.5,22.25,21.48,21.99,9089,0
+MHLA.US,D,20211007,000000,22.1264,22.1264,21.73,22.04,6650,0
+MHLA.US,D,20211008,000000,21.8753,21.9041,21.86,21.86,2645,0
+MHLA.US,D,20211011,000000,21.86,22.09,21.86,22.09,1348,0
+MHLA.US,D,20211012,000000,22.16,22.271,22.099,22.16,8814,0
+MHLA.US,D,20211013,000000,22.18,22.5447,22.07,22.36,4386,0
+MHLA.US,D,20211014,000000,22.47,22.65,22.4601,22.65,6970,0
+MHLA.US,D,20211015,000000,22.575,22.575,22.575,22.575,336,0
+MHLA.US,D,20211018,000000,22.5155,22.64,22.5155,22.64,4232,0
+MHLA.US,D,20211019,000000,22.7,22.7,22.5684,22.5801,17013,0
+MHLA.US,D,20211020,000000,22.3367,22.48,22.1987,22.48,1157,0
+MHLA.US,D,20211021,000000,22.3,22.5,22.2995,22.44,1273,0
+MHLA.US,D,20211022,000000,22.4601,22.4601,22.21,22.21,1079,0
+MHLA.US,D,20211025,000000,22.305,22.305,22.305,22.305,586,0
+MHLA.US,D,20211026,000000,22.2286,22.23,22.2286,22.23,447,0
+MHLA.US,D,20211027,000000,22.22,22.22,21.95,22.1,10843,0
+MHLA.US,D,20211028,000000,22.3,22.3,22.2248,22.2987,6639,0
+MHLA.US,D,20211029,000000,22.26,23.17,22.2599,22.91,62415,0
+MHLA.US,D,20211101,000000,22.93,22.93,22.7,22.89,12705,0
+MHLA.US,D,20211102,000000,22.9973,23,22.88,22.92,3563,0
+MHLA.US,D,20211103,000000,22.91,23,22.79,22.99,8858,0
+MHLA.US,D,20211104,000000,22.9149,23.061,22.81,22.99,11889,0
+MHLA.US,D,20211105,000000,22.94,23,22.94,22.99,1399,0
+MHLA.US,D,20211108,000000,23,23,22.95,22.95,1366,0
+MHLA.US,D,20211109,000000,22.8,22.8,22.6566,22.67,1401,0
+MHLA.US,D,20211110,000000,22.4,22.47,22.3802,22.47,2000,0
+MHLA.US,D,20211111,000000,22.45,22.45,22.2412,22.28,5300,0
+MHLA.US,D,20211112,000000,22.3138,22.7,22.31,22.31,2712,0
+MHLA.US,D,20211115,000000,22.31,22.76,22.31,22.41,7956,0
+MHLA.US,D,20211116,000000,22.5,22.5,22.5,22.5,583,0
+MHLA.US,D,20211117,000000,22.35,22.57,22.28,22.28,5219,0
+MHLA.US,D,20211118,000000,22.23,22.65,22.23,22.65,5155,0
+MHLA.US,D,20211119,000000,22.62,22.63,22.36,22.36,359,0
+MHLA.US,D,20211122,000000,22.3,22.8,22.21,22.21,4330,0
+MHLA.US,D,20211123,000000,22.22,22.22,21.93,21.93,3402,0
+MHLA.US,D,20211124,000000,22,22.07,21.99,22.07,1933,0
+MHLA.US,D,20211126,000000,22,22.7,22,22.165,6125,0
+MHLA.US,D,20211129,000000,22.09,22.09,21.75,21.9655,9424,0
+MHLA.US,D,20211130,000000,21.98,22.38,21.7453,21.86,2821,0
+MHLA.US,D,20211201,000000,21.86,22.241,21.86,22.05,4645,0
+MHLA.US,D,20211202,000000,22.2034,22.23,21.8598,21.8598,2306,0
+MHLA.US,D,20211203,000000,21.67,21.68,21.535,21.61,2933,0
+MHLA.US,D,20211206,000000,21.7313,21.74,21.7313,21.74,302,0
+MHLA.US,D,20211207,000000,21.711,21.851,21.66,21.66,3809,0
+MHLA.US,D,20211208,000000,21.73,21.795,21.34,21.48,5704,0
+MHLA.US,D,20211209,000000,21.48,21.5357,21.3,21.31,9542,0
+MHLA.US,D,20211210,000000,21.45,21.4542,21.31,21.31,2058,0
+MHLA.US,D,20211213,000000,21.31,21.31,20.74,20.87,8444,0
+MHLA.US,D,20211214,000000,21.05,21.05,20.79,20.9798,5138,0
+MHLA.US,D,20211215,000000,21.05,21.275,21.0053,21.06,7661,0
+MHLA.US,D,20211216,000000,21.31,21.77,20.56,21.56,10048,0
+MHLA.US,D,20211217,000000,21.0471,21.94,21.0471,21.61,1027,0
+MHLA.US,D,20211220,000000,21.74,21.74,21.12,21.12,4676,0
+MHLA.US,D,20211221,000000,21.26,21.2999,21.125,21.25,3593,0
+MHLA.US,D,20211222,000000,21.15,21.36,21.01,21.15,10675,0
+MHLA.US,D,20211223,000000,21.09,21.2,21.01,21.2,7865,0
+MHLA.US,D,20211227,000000,21.16,21.23,21.1,21.14,1807,0
+MHLA.US,D,20211228,000000,21.16,21.245,21.1263,21.245,1422,0
+MHLA.US,D,20211229,000000,21.216,21.29,21.01,21.29,1731,0
+MHLA.US,D,20211230,000000,21.3311,21.53,21.3311,21.5,5127,0
+MHLA.US,D,20211231,000000,21.52,21.55,21.47,21.55,1502,0
+MHLA.US,D,20220103,000000,21.46,21.755,21.46,21.62,1610,0
+MHLA.US,D,20220104,000000,21.18,21.43,21.1106,21.23,1318,0
+MHLA.US,D,20220105,000000,21.07,21.49,20.46,20.8,7708,0
+MHLA.US,D,20220106,000000,20.6498,21.05,20.31,21.05,7657,0
+MHLA.US,D,20220107,000000,20.93,20.93,20.62,20.62,1858,0
+MHLA.US,D,20220110,000000,20.82,20.82,20.6,20.6,5423,0
+MHLA.US,D,20220111,000000,20.6,20.7,20.599,20.7,774,0
+MHLA.US,D,20220112,000000,20.701,20.92,20.701,20.83,804,0
+MHLA.US,D,20220113,000000,20.85,20.85,20.85,20.85,2375,0
+MHLA.US,D,20220118,000000,20.83,20.83,20.58,20.62,3568,0
+MHLA.US,D,20220119,000000,20.58,20.68,20.5,20.5,5877,0
+MHLA.US,D,20220120,000000,20.3983,20.691,20.25,20.25,2679,0
+MHLA.US,D,20220121,000000,20.31,20.3899,20,20.01,11689,0
+MHLA.US,D,20220124,000000,20,20,19.5,19.8098,4023,0
+MHLA.US,D,20220125,000000,19.99,20.05,19.99,20.05,1567,0
+MHLA.US,D,20220126,000000,20.32,20.32,19.9,20,8843,0
+MHLA.US,D,20220127,000000,19.9,19.9699,19.5,19.6,4716,0
+MHLA.US,D,20220128,000000,19.599,19.7425,19.33,19.41,7233,0
+MHLA.US,D,20220131,000000,19.48,19.8799,19.4799,19.8,1681,0
+MHLA.US,D,20220201,000000,19.6111,19.93,19.6111,19.8399,836,0
+MHLA.US,D,20220202,000000,20.08,20.08,19.229,19.229,5122,0
+MHLA.US,D,20220203,000000,19.26,19.3946,19.19,19.19,1733,0
+MHLA.US,D,20220204,000000,19.24,19.39,19.24,19.25,8827,0
+MHLA.US,D,20220207,000000,19.105,19.25,18.63,18.8294,5884,0
+MHLA.US,D,20220208,000000,18.98,19.11,18.8298,18.983,3321,0
+MHLA.US,D,20220209,000000,19.05,19.05,18.75,18.91,3581,0
+MHLA.US,D,20220210,000000,18.75,18.75,18.5,18.5,4650,0
+MHLA.US,D,20220211,000000,18.61,18.82,18.25,18.3,7309,0
+MHLA.US,D,20220214,000000,18.27,18.34,18.25,18.25,2968,0
+MHLA.US,D,20220215,000000,18.29,18.73,18.29,18.7298,3323,0
+MHLA.US,D,20220216,000000,18.7,18.7,18.7,18.7,816,0
+MHLA.US,D,20220217,000000,18.47,18.6491,18.43,18.43,4424,0
+MHLA.US,D,20220218,000000,18.48,19.22,18.48,18.79,3978,0
+MHLA.US,D,20220222,000000,19,19,18.455,18.455,2847,0
+MHLA.US,D,20220224,000000,18.33,18.5,18.33,18.5,1352,0
+MHLA.US,D,20220225,000000,18.46,18.46,18.46,18.46,214,0
+MHLA.US,D,20220228,000000,18.6301,18.6301,18.355,18.355,1792,0
+MHLA.US,D,20220301,000000,19.3,19.3,18.41,18.41,1069,0
+MHLA.US,D,20220302,000000,18.73,18.73,18.35,18.35,1242,0
+MHLA.US,D,20220303,000000,18.34,18.35,18,18,3046,0
+MHLA.US,D,20220304,000000,18,18,18,18,875,0
+MHLA.US,D,20220307,000000,18,18.2,18,18.135,1160,0
+MHLA.US,D,20220308,000000,18.11,18.11,18.01,18.025,2822,0
+MHLA.US,D,20220309,000000,18.04,18.27,18,18.27,1887,0
+MHLA.US,D,20220310,000000,18.01,18.04,18.01,18.04,502,0
+MHLA.US,D,20220311,000000,18,18.11,17.98,18.05,3804,0
+MHLA.US,D,20220314,000000,17.97,18.1861,17.73,18,2551,0
+MHLA.US,D,20220315,000000,17.82,18.34,17.6,18.34,2863,0
+MHLA.US,D,20220316,000000,18.42,18.5896,18.42,18.5896,683,0
+MHLA.US,D,20220317,000000,19.2662,19.4,19.1,19.14,2048,0
+MHLA.US,D,20220321,000000,19.57,19.84,18.55,18.93,5179,0
+MHLA.US,D,20220322,000000,18.66,19.352,17.91,18.42,10020,0
+MHLA.US,D,20220323,000000,18.56,18.56,17.62,18.17,2122,0
+MHLA.US,D,20220324,000000,18.35,18.35,17.6,17.85,4297,0
+MHLA.US,D,20220325,000000,17.65,17.6598,17,17.35,6786,0
+MHLA.US,D,20220328,000000,17.35,17.9857,17.35,17.9857,2127,0
+MHLA.US,D,20220329,000000,18.3108,18.3108,18.05,18.31,909,0
+MHLA.US,D,20220330,000000,18.15,18.1979,18.03,18.1979,795,0
+MHLA.US,D,20220401,000000,18.55,18.55,18.55,18.55,667,0
+MHLA.US,D,20220405,000000,18.09,18.34,18.01,18.34,1353,0
+MHLA.US,D,20220406,000000,18.42,18.42,18.42,18.42,280,0
+MHLA.US,D,20220407,000000,18.25,18.25,18.05,18.17,1857,0
+MHLA.US,D,20220408,000000,18.6,18.6,18.2,18.2,1603,0
+MHLA.US,D,20220411,000000,18.13,18.15,18.13,18.15,29107,0
+MHLA.US,D,20220412,000000,18.15,18.1601,18.1,18.1,6296,0
+MHLA.US,D,20220413,000000,18.3899,18.3899,18.1,18.1,1434,0
+MHLA.US,D,20220414,000000,18.1,18.1,18.05,18.05,763,0
+MHLA.US,D,20220418,000000,18,18.15,18,18.1,1176,0
+MHLA.US,D,20220419,000000,18,18.18,18,18.1,5277,0
+MHLA.US,D,20220420,000000,18.05,18.05,18.05,18.05,379,0
+MHLA.US,D,20220421,000000,17.7,18.09,17.7,17.92,2723,0
+MHLA.US,D,20220422,000000,18.15,18.31,18.06,18.31,2153,0
+MHLA.US,D,20220425,000000,18.28,18.28,18.2318,18.2318,561,0
+MHLA.US,D,20220427,000000,17.82,17.92,17.66,17.85,6285,0
+MHLA.US,D,20220428,000000,17.85,17.9,17.85,17.9,4182,0
+MHLA.US,D,20220429,000000,17.9,19.07,17.85,19.07,14608,0
+MHLA.US,D,20220502,000000,18.49,19.07,18.43,19.07,5217,0
+MHLA.US,D,20220503,000000,19.07,19.64,19.07,19.24,2322,0
+MHLA.US,D,20220504,000000,18.9375,19.44,18.5,18.5,11788,0
+MHLA.US,D,20220505,000000,18.5,19.1,18.35,18.4,4840,0
+MHLA.US,D,20220506,000000,18.69,18.69,17.96,17.96,3117,0
+MHLA.US,D,20220509,000000,18.0001,18.2904,18,18,1225,0
+MHLA.US,D,20220510,000000,18.1867,18.1867,18.186,18.186,527,0
+MHLA.US,D,20220511,000000,18.21,18.21,18.02,18.1,2381,0
+MHLA.US,D,20220512,000000,18.0001,18.08,17.62,17.7,3130,0
+MHLA.US,D,20220513,000000,17.68,17.95,17.68,17.94,1653,0
+MHLA.US,D,20220516,000000,17.93,18.03,17.89,18.03,910,0
+MHLA.US,D,20220517,000000,18.04,18.04,17.62,17.62,1571,0
+MHLA.US,D,20220518,000000,17.55,17.55,17.4,17.4,3605,0
+MHLA.US,D,20220519,000000,17.38,17.38,17.23,17.23,874,0
+MHLA.US,D,20220523,000000,17.33,17.98,17.2903,17.46,5409,0
+MHLA.US,D,20220524,000000,17.73,17.73,17.48,17.48,391,0
+MHLA.US,D,20220525,000000,17.34,17.34,17.34,17.34,224,0
+MHLA.US,D,20220526,000000,17.14,17.89,17.14,17.89,5332,0
+MHLA.US,D,20220527,000000,18.34,18.34,18.1,18.1,383,0
+MHLA.US,D,20220531,000000,17.9,18.08,17.37,17.74,4832,0
+MHLA.US,D,20220601,000000,17.97,18.2,17.85,18.08,2542,0
+MHLA.US,D,20220602,000000,18.33,18.96,17.9864,17.9864,8379,0
+MHLA.US,D,20220603,000000,17.3,18.12,17.25,17.58,1138,0
+MHLA.US,D,20220606,000000,17.95,18.75,17.52,18,1691,0
+MHLA.US,D,20220609,000000,17.2151,17.2151,17.2151,17.2151,619,0
+MHLA.US,D,20220610,000000,17.0001,17.4,17.0001,17.28,1658,0
+MHLA.US,D,20220613,000000,17.02,17.06,17,17,2235,0
+MHLA.US,D,20220614,000000,17.5411,17.5411,16.5,16.815,3979,0
+MHLA.US,D,20220615,000000,17.41,17.5,17.41,17.5,600,0
+MHLA.US,D,20220617,000000,17.23,17.26,17.23,17.26,840,0
+MHLA.US,D,20220623,000000,17.11,17.56,17.11,17.16,1781,0
+MHLA.US,D,20220624,000000,16.78,17.0199,16.78,17.0199,559,0
+MHLA.US,D,20220627,000000,16.59,16.59,16.11,16.14,2342,0
+MHLA.US,D,20220628,000000,15.72,16.305,15.72,16,1762,0
+MHLA.US,D,20220629,000000,16.95,16.9989,16.95,16.9989,400,0
+MHLA.US,D,20220630,000000,16.59,16.81,16.21,16.3,1808,0
+MHLA.US,D,20220705,000000,17.38,17.38,16.2,16.93,1377,0
+MHLA.US,D,20220706,000000,16.6,16.6,16.19,16.38,2425,0
+MHLA.US,D,20220707,000000,16.23,16.525,15.9,16.38,3597,0
+MHLA.US,D,20220708,000000,16.84,16.84,16.02,16.31,2078,0
+MHLA.US,D,20220711,000000,15.94,16.31,15.94,16.31,1126,0
+MHLA.US,D,20220712,000000,15.94,16.23,15.75,15.985,1704,0
+MHLA.US,D,20220713,000000,16,16.6239,15.96,16.13,9336,0
+MHLA.US,D,20220714,000000,16.4,16.4,16.01,16.1,845,0
+MHLA.US,D,20220715,000000,16.15,16.36,16,16,1423,0
+MHLA.US,D,20220718,000000,16.11,16.11,16.11,16.11,849,0
+MHLA.US,D,20220719,000000,16.14,16.3,16.11,16.11,3272,0
+MHLA.US,D,20220720,000000,16.66,16.81,16.55,16.77,3424,0
+MHLA.US,D,20220721,000000,16.7,17.13,16.7,16.97,976,0
+MHLA.US,D,20220722,000000,17.725,18,17.6158,18,2279,0
+MHLA.US,D,20220725,000000,16.86,18,16.86,18,1425,0
+MHLA.US,D,20220727,000000,17.5,18,17.45,18,1846,0
+MHLA.US,D,20220728,000000,17.7,17.95,17.31,17.95,891,0
+MHLA.US,D,20220729,000000,17.7999,17.9,17.7999,17.8,2515,0
+MHLA.US,D,20220801,000000,17.5096,17.99,17.5096,17.99,1125,0
+MHLA.US,D,20220802,000000,17.32,17.655,17.32,17.655,878,0
+MHLA.US,D,20220804,000000,17.55,17.7042,17.51,17.5101,2409,0
+MHLA.US,D,20220805,000000,17.55,17.55,17.43,17.43,529,0
+MHLA.US,D,20220808,000000,17.46,17.67,16.92,17.67,7182,0
+MHLA.US,D,20220809,000000,17.585,17.67,17.585,17.67,881,0
+MHLA.US,D,20220810,000000,17.16,17.79,16.9,17.4,3356,0
+MHLA.US,D,20220815,000000,18,18,18,18,254,0
+MHLA.US,D,20220817,000000,17.61,17.61,16.91,17.1,2227,0
+MHLA.US,D,20220819,000000,17.3574,17.3574,17.3574,17.3574,170,0
+MHLA.US,D,20220823,000000,17.08,18,16.96,16.96,2684,0
+MHLA.US,D,20220824,000000,17,17.3,16.8,17.3,1102,0
+MHLA.US,D,20220825,000000,16.875,16.875,16.86,16.86,822,0
+MHLA.US,D,20220826,000000,16.75,17.4478,16.7452,17.4478,1911,0
+MHLA.US,D,20220831,000000,16.84,17.0103,16.27,16.35,3598,0
+MHLA.US,D,20220901,000000,16.25,16.35,15.82,15.97,2469,0
+MHLA.US,D,20220902,000000,15.8,16.2,15.75,16.2,2853,0
+MHLA.US,D,20220906,000000,15.71,15.71,15.7,15.7,594,0
+MHLA.US,D,20220907,000000,16,16,15.88,15.88,733,0
+MHLA.US,D,20220909,000000,16,16,15.86,15.86,1355,0
+MHLA.US,D,20220912,000000,15.9,16.25,15.45,16.25,2106,0
+MHLA.US,D,20220913,000000,15.8,16.01,15.55,16.01,3292,0
+MHLA.US,D,20220914,000000,16.92,16.92,16.05,16.05,397,0
+MHLA.US,D,20220915,000000,16.24,16.24,16,16,1065,0
+MHLA.US,D,20220916,000000,15.5,16.16,15.4986,15.85,2910,0
+MHLA.US,D,20220919,000000,15.55,16,15.5,16,2643,0
+MHLA.US,D,20220920,000000,15.5,15.975,15.25,15.975,4418,0
+MHLA.US,D,20220923,000000,15.28,15.675,14.75,15.18,4869,0
+MHLA.US,D,20220926,000000,15,15.12,14.26,15.12,1490,0
+MHLA.US,D,20220927,000000,15.12,15.15,15,15.15,1154,0
+MHLA.US,D,20220928,000000,15.1036,16.09,15.1036,15.44,8283,0
+MHLA.US,D,20220929,000000,15.7791,15.95,15.2,15.21,3712,0
+MHLA.US,D,20220930,000000,15.2,15.62,15.2,15.2,6489,0
+MHLA.US,D,20221003,000000,15.7704,15.89,15.7498,15.7498,2493,0
+MHLA.US,D,20221004,000000,16.03,16.57,15.8,15.8,4483,0
+MHLA.US,D,20221005,000000,16.05,16.5665,16.0452,16.343,2195,0
+MHLA.US,D,20221006,000000,15.76,15.76,15.76,15.76,245,0
+MHLA.US,D,20221007,000000,15.33,16.06,15.1983,15.5,2011,0
+MHLA.US,D,20221010,000000,15.13,15.331,14.95,15.05,2860,0
+MHLA.US,D,20221011,000000,15.4,15.4,15.39,15.39,223,0
+MHLA.US,D,20221013,000000,14.51,15,14.5,14.9,7032,0
+MHLA.US,D,20221014,000000,15.44,15.44,14.89,14.89,205,0
+MHLA.US,D,20221017,000000,14.8675,14.955,14.2595,14.955,2112,0
+MHLA.US,D,20221018,000000,15.35,15.4614,15,15,5120,0
+MHLA.US,D,20221019,000000,14.68,15.005,14.68,14.83,3085,0
+MHLA.US,D,20221020,000000,14.95,15.6,14.95,15.48,5724,0
+MHLA.US,D,20221021,000000,15.44,15.44,15.44,15.44,313,0
+MHLA.US,D,20221024,000000,15.02,15.3365,14.9457,15.3365,577,0
+MHLA.US,D,20221025,000000,15.12,15.12,15.11,15.11,352,0
+MHLA.US,D,20221026,000000,15.05,15.26,15.05,15.05,1498,0
+MHLA.US,D,20221027,000000,15.05,15.4,15.02,15.4,1453,0
+MHLA.US,D,20221028,000000,15.05,15.38,15.05,15.34,1176,0
+MHLA.US,D,20221031,000000,15.25,15.3892,15.05,15.15,2862,0
+MHLA.US,D,20221101,000000,15.31,15.31,15.06,15.06,1315,0
+MHLA.US,D,20221102,000000,15,15.12,15,15.12,2479,0
+MHLA.US,D,20221103,000000,15.01,15.1,15,15.1,1174,0
+MHLA.US,D,20221104,000000,15.14,15.22,15.14,15.22,1496,0
+MHLA.US,D,20221107,000000,15.12,15.41,15.12,15.25,2498,0
+MHLA.US,D,20221108,000000,15.72,15.75,15.43,15.43,1607,0
+MHLA.US,D,20221109,000000,15.25,16.02,15.25,16,2224,0
+MHLA.US,D,20221110,000000,16.41,16.91,16.2,16.5,4155,0
+MHLA.US,D,20221111,000000,16.5,16.88,16.5,16.72,10332,0
+MHLA.US,D,20221114,000000,16.96,16.9895,16.37,16.4,1900,0
+MHLA.US,D,20221115,000000,16.4,16.4,15.75,15.92,3620,0
+MHLA.US,D,20221116,000000,16.4,16.4,16.4,16.4,303,0
+MHLA.US,D,20221117,000000,16.02,16.02,16,16,508,0
+MHLA.US,D,20221122,000000,16.15,16.59,16.15,16.365,504,0
+MHLA.US,D,20221123,000000,16.57,16.58,16.54,16.58,6184,0
+MHLA.US,D,20221128,000000,16.7,16.77,16.7,16.75,1304,0
+MHLA.US,D,20221129,000000,16.35,16.35,15.97,15.97,4092,0
+MHLA.US,D,20221130,000000,16.35,16.93,16.2311,16.93,17782,0
+MHLA.US,D,20221201,000000,16.93,16.9314,16.93,16.93,3976,0
+MHLA.US,D,20221205,000000,15.8501,16.9199,15.8501,16.18,2043,0
+MHLA.US,D,20221206,000000,15.6951,16.14,15.6951,16.06,3681,0
+MHLA.US,D,20221207,000000,16.0001,16.31,16.0001,16.31,1717,0
+MHLA.US,D,20221208,000000,16.26,16.58,16.22,16.58,1502,0
+MHLA.US,D,20221209,000000,16.2,16.5133,16.2,16.2,3704,0
+MHLA.US,D,20221212,000000,16.2,16.29,15.55,16.29,18818,0
+MHLA.US,D,20221213,000000,16.44,16.44,16.44,16.44,341,0
+MHLA.US,D,20221214,000000,16.9999,16.9999,15.896,16.1078,1594,0
+MHLA.US,D,20221215,000000,16.07,16.07,16.07,16.07,827,0
+MHLA.US,D,20221216,000000,16.25,16.25,16.25,16.25,1438,0
+MHLA.US,D,20221219,000000,15.9101,16.41,15.9101,16.41,9105,0
+MHLA.US,D,20221220,000000,16.41,16.5,16.41,16.5,2353,0
+MHLA.US,D,20221221,000000,16.55,16.7263,16.55,16.6435,12486,0
+MHLA.US,D,20221222,000000,16.5,16.6,16.215,16.51,40229,0
+MHLA.US,D,20221223,000000,16.5,18.36,16.5,18.2,74175,0
+MHLA.US,D,20221227,000000,17.88,17.88,16.84,17.3,42384,0
+MHLA.US,D,20221228,000000,17.3,17.7088,17.14,17.475,33952,0
+MHLA.US,D,20221229,000000,17.43,17.526,17.4,17.45,33112,0
+MHLA.US,D,20221230,000000,17.4,17.9234,17.4,17.4,18081,0
+MHLA.US,D,20230103,000000,17.3,17.69,17.3,17.52,7295,0
+MHLA.US,D,20230104,000000,17.45,17.72,17.45,17.47,2696,0
+MHLA.US,D,20230105,000000,17.4,17.43,17.4,17.43,370,0
+MHLA.US,D,20230106,000000,17.35,17.6,17.35,17.51,1847,0
+MHLA.US,D,20230109,000000,17.35,17.59,17.145,17.44,7911,0
+MHLA.US,D,20230110,000000,17.105,17.18,17,17.18,797,0
+MHLA.US,D,20230111,000000,17.1758,17.3349,17.1758,17.3349,805,0
+MHLA.US,D,20230112,000000,17.395,17.395,17.031,17.04,739,0
+MHLA.US,D,20230113,000000,17,17,16.81,16.81,2395,0
+MHLA.US,D,20230117,000000,16.9101,16.92,16.9101,16.92,606,0
+MHLA.US,D,20230118,000000,16.92,16.92,16.88,16.88,650,0
+MHLA.US,D,20230119,000000,16.95,16.95,16.15,16.15,567,0
+MHLA.US,D,20230120,000000,16.5,16.5,16.3,16.3,885,0
+MHLA.US,D,20230123,000000,16.25,16.7499,16.25,16.49,4946,0
+MHLA.US,D,20230124,000000,16.62,16.67,16.62,16.67,392,0
+MHLA.US,D,20230125,000000,16.55,16.55,16.5,16.54,1808,0
+MHLA.US,D,20230126,000000,16.96,16.96,16.96,16.96,1000,0
+MHLA.US,D,20230127,000000,16.65,16.8,16.6,16.6,411,0
+MHLA.US,D,20230130,000000,16.61,16.6101,16.61,16.61,1207,0
+MHLA.US,D,20230131,000000,16.7786,16.97,16.61,16.9699,4375,0
+MHLA.US,D,20230201,000000,16.97,17.26,16.9,16.9,4286,0
+MHLA.US,D,20230202,000000,17.53,18,17.53,17.95,4041,0
+MHLA.US,D,20230203,000000,17.8,17.8,16.9762,16.9762,614,0
+MHLA.US,D,20230206,000000,17,17.22,17,17.22,1575,0
+MHLA.US,D,20230207,000000,17.29,17.6114,17.0601,17.1501,2884,0
+MHLA.US,D,20230208,000000,17.14,17.5,16.9002,16.977,2373,0
+MHLA.US,D,20230209,000000,17,17.2448,16.9345,16.9345,2636,0
+MHLA.US,D,20230210,000000,16.91,16.91,16.91,16.91,739,0
+MHLA.US,D,20230213,000000,16.7,17.2114,16.7,16.79,1735,0
+MHLA.US,D,20230214,000000,17.01,17.01,16.85,16.8601,2319,0
+MHLA.US,D,20230215,000000,16.81,16.81,16.8058,16.81,982,0
+MHLA.US,D,20230216,000000,16.8101,17.134,16.8101,17,2732,0
+MHLA.US,D,20230221,000000,17.11,17.14,16.75,16.91,4517,0
+MHLA.US,D,20230222,000000,17.07,17.07,17.07,17.07,328,0
+MHLA.US,D,20230223,000000,17.05,17.05,17.05,17.05,317,0
+MHLA.US,D,20230227,000000,16.83,16.83,16.36,16.75,1680,0
+MHLA.US,D,20230228,000000,16.51,17.74,16.25,17.74,11432,0
+MHLA.US,D,20230301,000000,16.52,17.5,16.52,17.49,3818,0
+MHLA.US,D,20230303,000000,17.4,17.4,16.9,17.24,1280,0
+MHLA.US,D,20230306,000000,16.5506,17.2,16.5506,16.88,2888,0
+MHLA.US,D,20230307,000000,16.7,17.09,16.7,17.09,1998,0
+MHLA.US,D,20230308,000000,16.68,17.1,16.68,17.1,811,0
+MHLA.US,D,20230310,000000,16.5,16.6576,16.23,16.6576,7049,0
+MHLA.US,D,20230313,000000,16.35,16.54,16.35,16.53,1055,0
+MHLA.US,D,20230314,000000,16.53,16.79,16.5,16.5,3947,0
+MHLA.US,D,20230315,000000,16.26,16.26,15.72,16.17,4705,0
+MHLA.US,D,20230316,000000,14.58,15.3999,14.58,15.06,7877,0
+MHLA.US,D,20230317,000000,14.7335,15.005,14.7335,14.75,1752,0
+MHLA.US,D,20230320,000000,14.6,14.62,14.2299,14.46,1278,0
+MHLA.US,D,20230321,000000,14.46,14.46,13.98,14.11,5271,0
+MHLA.US,D,20230322,000000,13.57,14.13,13.57,14.13,2152,0
+MHLA.US,D,20230323,000000,14.52,14.52,14.44,14.44,624,0
+MHLA.US,D,20230324,000000,14.0898,15.08,14.0898,14.7899,1272,0
+MHLA.US,D,20230327,000000,14.84,14.84,14.84,14.84,200,0
+MHLA.US,D,20230328,000000,14.09,14.51,14,14.51,1706,0
+MHLA.US,D,20230329,000000,14.5,14.5,14.5,14.5,280,0
+MHLA.US,D,20230330,000000,14.25,14.3618,14.25,14.3618,2320,0
+MHLA.US,D,20230331,000000,14.16,14.53,14.16,14.4,5855,0
+MHLA.US,D,20230403,000000,14.49,14.49,14,14.22,2024,0
+MHLA.US,D,20230404,000000,14.08,14.1234,14,14.122,902,0
+MHLA.US,D,20230405,000000,13.95,14.2057,13.95,14.2057,1066,0
+MHLA.US,D,20230406,000000,14.35,14.4709,13.93,14.4709,2225,0
+MHLA.US,D,20230410,000000,14.0001,14.275,14.0001,14.275,1055,0
+MHLA.US,D,20230411,000000,14.55,14.55,14.3336,14.3336,779,0
+MHLA.US,D,20230412,000000,14.29,14.52,14.29,14.46,1745,0
+MHLA.US,D,20230413,000000,14.3,14.3,14.3,14.3,770,0
+MHLA.US,D,20230417,000000,14.02,14.63,14.02,14.29,2586,0
+MHLA.US,D,20230418,000000,14.09,14.1,14.09,14.1,257,0
+MHLA.US,D,20230419,000000,13.99,14.25,13.79,14.25,2422,0
+MHLA.US,D,20230420,000000,14.1227,14.1227,14.1227,14.1227,1000,0
+MHLA.US,D,20230424,000000,14.4,14.6818,14.4,14.6818,820,0
+MHLA.US,D,20230426,000000,15.68,15.68,14.6299,14.6299,816,0
+MHLA.US,D,20230427,000000,14.18,14.18,14,14,1586,0
+MHLA.US,D,20230428,000000,14.33,14.75,14.32,14.75,12408,0
+MHLA.US,D,20230501,000000,14.71,14.96,14.1405,14.46,4177,0
+MHLA.US,D,20230502,000000,14.04,14.04,14.04,14.04,1305,0
+MHLA.US,D,20230504,000000,14.05,14.05,14.05,14.05,422,0
+MHLA.US,D,20230505,000000,14.11,14.115,14.11,14.115,984,0
+MHLA.US,D,20230508,000000,14.1465,14.35,14.1465,14.35,2144,0
+MHLA.US,D,20230509,000000,14.77,14.77,14.34,14.535,912,0
+MHLA.US,D,20230510,000000,14.99,16.02,14.95,16.02,20952,0
+MHLA.US,D,20230511,000000,15.1884,15.97,15.1884,15.9,4188,0
+MHLA.US,D,20230512,000000,14.82,15.74,14.77,15,3526,0
+MHLA.US,D,20230515,000000,14.9868,14.99,14.9868,14.99,1017,0
+MHLA.US,D,20230516,000000,14.8,15.19,14.8,15.19,2942,0
+MHLA.US,D,20230517,000000,15.6029,15.6029,15.57,15.57,918,0
+MHLA.US,D,20230518,000000,15.62,15.62,15.62,15.62,1037,0
+MHLA.US,D,20230519,000000,14.9621,14.9621,14.9621,14.9621,2000,0
+MHLA.US,D,20230522,000000,15.75,15.75,15.73,15.75,3061,0
+MHLA.US,D,20230523,000000,15.75,15.86,15.69,15.86,878,0
+MHLA.US,D,20230524,000000,15.75,16,15.725,16,5631,0
+MHLA.US,D,20230525,000000,16,16,16,16,1328,0
+MHLA.US,D,20230526,000000,15.9,16,15.9,16,1854,0
+MHLA.US,D,20230530,000000,15.845,16,15.845,16,2103,0
+MHLA.US,D,20230531,000000,16,17.44,15.79,17.42,18897,0
+MHLA.US,D,20230601,000000,17.1,17.25,17,17.25,3722,0
+MHLA.US,D,20230602,000000,17.2,17.2,17.2,17.2,949,0
+MHLA.US,D,20230605,000000,17.4517,17.6,17.165,17.6,1737,0
+MHLA.US,D,20230606,000000,17.45,17.45,17.45,17.45,2211,0
+MHLA.US,D,20230607,000000,17.6,17.6,17.2762,17.3,2856,0
+MHLA.US,D,20230608,000000,17,17,16.86,16.86,526,0
+MHLA.US,D,20230609,000000,16.8,16.8,16.36,16.55,650,0
+MHLA.US,D,20230612,000000,16.55,16.89,16.4503,16.745,1872,0
+MHLA.US,D,20230613,000000,16.5001,16.7,16.5,16.6447,2844,0
+MHLA.US,D,20230614,000000,16.11,16.365,15.8801,16.3,4562,0
+MHLA.US,D,20230616,000000,16.32,16.32,16.32,16.32,375,0
+MHLA.US,D,20230620,000000,16.1501,16.35,16.1501,16.34,1808,0
+MHLA.US,D,20230621,000000,16.32,16.35,16.1,16.35,2214,0
+MHLA.US,D,20230623,000000,16.97,16.97,16.97,16.97,252,0
+MHLA.US,D,20230626,000000,17.04,17.04,16.485,16.485,1500,0
+MHLA.US,D,20230628,000000,16.97,16.97,16.97,16.97,319,0
+MHLA.US,D,20230630,000000,16.97,18.67,16.97,18.67,33360,0
+MHLA.US,D,20230703,000000,18.47,18.67,18.285,18.45,7679,0
+MHLA.US,D,20230705,000000,18.4,18.4,18.1,18.25,935,0
+MHLA.US,D,20230706,000000,18.19,18.19,18.19,18.19,404,0
+MHLA.US,D,20230707,000000,18.19,18.4,18.19,18.4,2373,0
+MHLA.US,D,20230710,000000,18.3,18.55,18.3,18.55,951,0
+MHLA.US,D,20230711,000000,18.31,18.32,18.05,18.3,2705,0
+MHLA.US,D,20230712,000000,17.64,18.2,17.59,17.59,3093,0
+MHLA.US,D,20230713,000000,17.85,17.85,17.55,17.55,1262,0
+MHLA.US,D,20230714,000000,17.49,17.5,16.83,16.83,5146,0
+MHLA.US,D,20230717,000000,16.7,16.76,16.485,16.56,1749,0
+MHLA.US,D,20230718,000000,16.8,16.8,16.8,16.8,566,0
+MHLA.US,D,20230720,000000,16.5,16.5,16.5,16.5,269,0
+MHLA.US,D,20230721,000000,16.8,17.02,16.8,17.02,637,0
+MHLA.US,D,20230725,000000,16.5,17.8,16.5,17.4,1635,0
+MHLA.US,D,20230726,000000,17.26,17.58,16.98,17.44,3887,0
+MHLA.US,D,20230727,000000,17.13,17.13,17.13,17.13,814,0
+MHLA.US,D,20230731,000000,17.13,17.27,16.79,16.79,10043,0
+MHLA.US,D,20230801,000000,16.85,16.85,16.85,16.85,372,0
+MHLA.US,D,20230802,000000,16.45,16.45,16.45,16.45,293,0
+MHLA.US,D,20230803,000000,16.59,16.59,16.02,16.27,3963,0
+MHLA.US,D,20230804,000000,16.37,16.85,16.3,16.32,1462,0
+MHLA.US,D,20230807,000000,16.46,16.6505,16.27,16.3,4705,0
+MHLA.US,D,20230808,000000,16.3,16.6417,16.3,16.6417,617,0
+MHLA.US,D,20230809,000000,16.6775,17,16.3,17,1697,0
+MHLA.US,D,20230810,000000,16.4839,16.91,16.4839,16.91,600,0
+MHLA.US,D,20230814,000000,15.88,15.88,15.8,15.82,309,0
+MHLA.US,D,20230817,000000,15.82,15.9771,15.77,15.9771,1535,0
+MHLA.US,D,20230818,000000,16.1024,16.15,15.7279,16.14,2309,0
+MHLA.US,D,20230821,000000,16.35,16.35,16.12,16.12,442,0
+MHLA.US,D,20230822,000000,16.0355,16.06,15.7,15.7,1553,0
+MHLA.US,D,20230823,000000,16.1,16.24,15.9854,16.145,1571,0
+MHLA.US,D,20230824,000000,16.7001,16.86,16.32,16.32,1119,0
+MHLA.US,D,20230825,000000,16.34,16.99,16.3305,16.99,3157,0
+MHLA.US,D,20230828,000000,16.99,16.99,16.5,16.81,1444,0
+MHLA.US,D,20230829,000000,16.72,16.72,15.52,16.335,2264,0
+MHLA.US,D,20230830,000000,16.05,16.05,16.05,16.05,190,0
+MHLA.US,D,20230831,000000,16.77,16.77,16.34,16.34,1005,0
+MHLA.US,D,20230905,000000,16.13,16.13,16.13,16.13,151,0
+MHLA.US,D,20230906,000000,16.4,16.4,16.4,16.4,550,0
+MHLA.US,D,20230908,000000,16.06,16.4,16.06,16.22,4216,0
+MHLA.US,D,20230911,000000,16.22,16.22,15.84,15.84,5209,0
+MHLA.US,D,20230912,000000,16.01,16.02,16.01,16.02,255,0
+MHLA.US,D,20230914,000000,16.1199,16.1199,15.75,15.77,1933,0
+MHLA.US,D,20230915,000000,15.64,15.64,15.64,15.64,129,0
+MHLA.US,D,20230918,000000,15.54,16,15.54,16,2085,0
+MHLA.US,D,20230919,000000,15.79,15.79,15.79,15.79,143,0
+MHLA.US,D,20230921,000000,15.78,15.78,15.745,15.745,2516,0
+MHLA.US,D,20230922,000000,15.82,15.82,15.76,15.77,438,0
+MHLA.US,D,20230925,000000,15.7475,15.75,15.7004,15.745,1322,0
+MHLA.US,D,20230926,000000,15.75,15.75,15.75,15.75,374,0
+MHLA.US,D,20230927,000000,15.75,15.75,15.71,15.71,1256,0
+MHLA.US,D,20230928,000000,15.72,15.79,15.7053,15.79,1166,0
+MHLA.US,D,20230929,000000,15.79,16.1094,15.7,15.7,2050,0
+MHLA.US,D,20231002,000000,15.75,16.0103,15.75,15.75,1291,0
+MHLA.US,D,20231003,000000,15.5,15.945,15.5,15.745,5630,0
+MHLA.US,D,20231004,000000,16.31,16.31,16.31,16.31,229,0
+MHLA.US,D,20231005,000000,15.897,15.897,15.897,15.897,373,0
+MHLA.US,D,20231006,000000,15.8999,15.8999,15.665,15.665,2583,0
+MHLA.US,D,20231009,000000,15.7,15.75,15.7,15.75,2185,0
+MHLA.US,D,20231010,000000,15.7,15.7499,15.6441,15.68,5417,0
+MHLA.US,D,20231011,000000,15.605,15.7,15.55,15.7,2808,0
+MHLA.US,D,20231012,000000,15.5304,15.7877,15.5304,15.7877,619,0
+MHLA.US,D,20231016,000000,15.97,16,15.97,16,858,0
+MHLA.US,D,20231017,000000,15.55,15.78,15.37,15.48,3196,0
+MHLA.US,D,20231019,000000,15.14,15.55,15.07,15.26,3788,0
+MHLA.US,D,20231020,000000,15.27,15.3105,15.07,15.07,1839,0
+MHLA.US,D,20231024,000000,15,15.62,15,15.34,2741,0
+MHLA.US,D,20231025,000000,14.81,14.81,14.81,14.81,271,0
+MHLA.US,D,20231026,000000,15,15,15,15,304,0
+MHLA.US,D,20231027,000000,15.1,15.1,14.9,14.9,4136,0
+MHLA.US,D,20231031,000000,15.43,16.18,15.37,15.62,17103,0
+MHLA.US,D,20231101,000000,15.71,15.7101,15.55,15.55,2485,0
+MHLA.US,D,20231102,000000,15.75,15.75,15.51,15.51,1175,0
+MHLA.US,D,20231103,000000,15.43,15.64,15.42,15.46,9497,0
+MHLA.US,D,20231106,000000,15.5,15.5,15.47,15.47,2602,0
+MHLA.US,D,20231107,000000,15.25,15.29,15.25,15.25,129840,0
+MHLA.US,D,20231108,000000,15.28,15.29,14.8231,14.9,5728,0
+MHLA.US,D,20231109,000000,14.91,14.91,14.91,14.91,335,0
+MHLA.US,D,20231110,000000,15.5,15.5,14.9101,14.9101,934,0
+MHLA.US,D,20231113,000000,15.04,15.61,14.91,15.61,2140,0
+MHLA.US,D,20231114,000000,15.573,15.6899,15.573,15.6899,812,0
+MHLA.US,D,20231115,000000,15.11,15.7,14.9,15.48,4485,0
+MHLA.US,D,20231116,000000,15.0348,15.35,14.9,15.35,1358,0
+MHLA.US,D,20231117,000000,15.66,15.66,14.5655,14.99,3172,0
+MHLA.US,D,20231120,000000,14.99,15.4,14.99,15.4,1130,0
+MHLA.US,D,20231121,000000,15.155,15.24,15.155,15.2,3132,0
+MHLA.US,D,20231128,000000,15.85,15.85,15.31,15.42,1681,0
+MHLA.US,D,20231129,000000,15.0702,15.1399,15,15.1399,1578,0
+MHLA.US,D,20231130,000000,15.26,16.94,15.26,16.84,62458,0
+MHLA.US,D,20231201,000000,16.53,17,16.53,16.8203,22879,0
+MHLA.US,D,20231204,000000,16.84,17.23,16.84,17.23,7102,0
+MHLA.US,D,20231205,000000,16.925,16.925,16.925,16.925,1204,0
+MHLA.US,D,20231206,000000,17.23,17.34,17.075,17.3,5528,0
+MHLA.US,D,20231207,000000,17.4,17.42,17.366,17.38,919,0
+MHLA.US,D,20231208,000000,16.85,17.5,16.85,17.5,4126,0
+MHLA.US,D,20231211,000000,17.5,17.5,17.06,17.22,2560,0
+MHLA.US,D,20231212,000000,17.18,17.18,16.6247,17.18,2169,0
+MHLA.US,D,20231213,000000,17.71,17.71,17.71,17.71,432,0
+MHLA.US,D,20231214,000000,18.25,18.25,17.52,17.52,2401,0
+MHLA.US,D,20231215,000000,17.23,17.23,16.47,16.62,5856,0
+MHLA.US,D,20231219,000000,16.19,16.5,16.19,16.3511,5256,0
+MHLA.US,D,20231220,000000,16.27,16.7,16,16.7,1563,0
+MHLA.US,D,20231221,000000,16.5,17.32,16.5,17.23,25259,0
+MHLA.US,D,20231222,000000,16.75,16.97,16.715,16.97,1117,0
+MHLA.US,D,20231226,000000,16.84,17.1,16.81,16.81,1469,0
+MHLA.US,D,20231227,000000,17.16,17.21,17.09,17.21,1240,0
+MHLA.US,D,20231228,000000,17.19,17.19,16.995,17.12,1483,0
+MHLA.US,D,20231229,000000,16.75,17.03,16.66,16.76,3908,0
+MHLA.US,D,20240102,000000,16.65,16.94,16.65,16.94,2547,0
+MHLA.US,D,20240103,000000,17,17,16.71,16.71,468,0
+MHLA.US,D,20240105,000000,16.84,16.84,16.84,16.84,1187,0
+MHLA.US,D,20240108,000000,16.36,16.84,16.36,16.84,1083,0
+MHLA.US,D,20240110,000000,17,17.09,17,17,3203,0
+MHLA.US,D,20240111,000000,17,17.012,17,17,4504,0
+MHLA.US,D,20240116,000000,17,17,17,17,904,0
+MHLA.US,D,20240117,000000,16.49,16.5,16.45,16.5,910,0
+MHLA.US,D,20240118,000000,15.73,16.078,15.54,15.97,2450,0
+MHLA.US,D,20240119,000000,15.9233,15.99,15.9233,15.99,3528,0
+MHLA.US,D,20240122,000000,16,16,16,16,590,0
+MHLA.US,D,20240123,000000,16,16.159,16,16.159,3089,0
+MHLA.US,D,20240124,000000,16.07,16.07,16.07,16.07,387,0
+MHLA.US,D,20240125,000000,16.03,16.03,16.03,16.03,1263,0
+MHLA.US,D,20240126,000000,15.94,15.94,15.94,15.94,685,0
+MHLA.US,D,20240129,000000,16.07,16.12,16.02,16.02,3460,0
+MHLA.US,D,20240130,000000,15.864,16.32,15.864,16.32,1316,0
+MHLA.US,D,20240131,000000,16.32,16.32,16.32,16.32,322,0
+MHLA.US,D,20240201,000000,16.38,16.38,16.38,16.38,1187,0
+MHLA.US,D,20240202,000000,15.64,16.9499,15.64,15.81,814,0
+MHLA.US,D,20240205,000000,15.53,15.7504,15.53,15.7504,5076,0
+MHLA.US,D,20240206,000000,15.55,15.65,15.5,15.5,1432,0
+MHLA.US,D,20240209,000000,16.25,16.41,16.25,16.4,2184,0
+MHLA.US,D,20240212,000000,16.51,16.51,16.49,16.49,1881,0
+MHLA.US,D,20240214,000000,16.51,16.75,16.48,16.4851,5343,0
+MHLA.US,D,20240216,000000,16.01,16.01,16.01,16.01,117,0
+MHLA.US,D,20240220,000000,16.01,16.16,15.9608,16.0839,2004,0
+MHLA.US,D,20240221,000000,16.1,16.13,16.09,16.09,948,0
+MHLA.US,D,20240222,000000,16.1172,16.4,16.1172,16.2,9772,0
+MHLA.US,D,20240223,000000,16.3996,16.59,16.3996,16.59,2827,0
+MHLA.US,D,20240226,000000,16.6,16.63,15.6039,16.0301,1839,0
+MHLA.US,D,20240227,000000,16.02,16.02,15.9,15.9,715,0
+MHLA.US,D,20240228,000000,15.8,15.8898,15.6001,15.8898,923,0
+MHLA.US,D,20240229,000000,15.88,15.91,15.58,15.58,5597,0
+MHLA.US,D,20240301,000000,15.91,16.26,15.91,16.26,2077,0
+MHLA.US,D,20240304,000000,16.26,16.26,15.1301,16.2599,3066,0
+MHLA.US,D,20240305,000000,15.1501,16.25,15.1501,15.75,1063,0
+MHLA.US,D,20240306,000000,16.0828,16.12,15.99,16,5238,0
+MHLA.US,D,20240307,000000,16.11,16.11,16.06,16.06,1919,0
+MHLA.US,D,20240308,000000,16.1,16.1,16,16,6248,0
+MHLA.US,D,20240311,000000,16,16,15.8,15.9399,6073,0
+MHLA.US,D,20240312,000000,15.71,15.81,15.6933,15.78,4269,0
+MHLA.US,D,20240313,000000,15.68,15.88,15.68,15.88,8075,0
+MHLA.US,D,20240314,000000,15.6301,15.85,15.6301,15.85,798,0
+MHLA.US,D,20240315,000000,15.81,15.9302,15.81,15.9302,7140,0
+MHLA.US,D,20240318,000000,15.9,15.9,15.9,15.9,495,0
+MHLA.US,D,20240319,000000,16.18,16.26,16.18,16.26,675,0
+MHLA.US,D,20240320,000000,16.27,16.95,16.27,16.95,1808,0
+MHLA.US,D,20240321,000000,16.8,17.15,16.8,17.15,3741,0
+MHLA.US,D,20240322,000000,17.09,17.1,17.01,17.01,1356,0
+MHLA.US,D,20240325,000000,17.01,17.01,17,17,546,0
+MHLA.US,D,20240327,000000,16.91,17.24,16.91,17.21,3512,0
+MHLA.US,D,20240328,000000,17,17,16.52,16.68,4243,0
+MHLA.US,D,20240401,000000,16.97,17.03,16.91,17.03,1987,0
+MHLA.US,D,20240402,000000,16.83,16.83,16.48,16.52,1334,0
+MHLA.US,D,20240405,000000,16.9,16.9,16.9,16.9,542,0
+MHLA.US,D,20240408,000000,16.96,16.97,16.96,16.97,226,0
+MHLA.US,D,20240409,000000,17,17,16.605,16.605,3699,0
+MHLA.US,D,20240410,000000,16.37,16.46,16.265,16.265,1947,0
+MHLA.US,D,20240411,000000,16.12,16.47,16.12,16.47,786,0
+MHLA.US,D,20240415,000000,16.1736,16.1736,16.035,16.035,3304,0
+MHLA.US,D,20240416,000000,16.1,16.1,16.1,16.1,578,0
+MHLA.US,D,20240417,000000,15.8404,15.8404,15.75,15.75,1135,0
+MHLA.US,D,20240418,000000,15.991,15.991,15.77,15.78,2830,0
+MHLA.US,D,20240419,000000,15.8,15.8,15.8,15.8,1028,0
+MHLA.US,D,20240422,000000,15.86,15.88,15.86,15.88,761,0
+MHLA.US,D,20240423,000000,16.35,16.35,15.89,15.89,1034,0
+MHLA.US,D,20240424,000000,15.93,16.4,15.89,16.4,978,0
+MHLA.US,D,20240425,000000,15.92,16.14,15.92,16.1299,2373,0
+MHLA.US,D,20240426,000000,16.02,16.2,16,16.15,1817,0
+MHLA.US,D,20240429,000000,15.99,15.99,15.9,15.9,1096,0
+MHLA.US,D,20240430,000000,15.75,15.75,15.65,15.75,1732,0
+MHLA.US,D,20240501,000000,15.75,15.75,15.75,15.75,432,0
+MHLA.US,D,20240502,000000,15.47,16.05,15.47,15.86,3590,0
+MHLA.US,D,20240503,000000,16.08,16.08,16.08,16.08,153,0
+MHLA.US,D,20240506,000000,16.015,16.015,15.74,15.74,1434,0
+MHLA.US,D,20240507,000000,15.66,15.849,15.35,15.45,5260,0
+MHLA.US,D,20240508,000000,15.69,15.69,15.23,15.33,2790,0
+MHLA.US,D,20240509,000000,15.3,15.3,14.97,15.24,7152,0
+MHLA.US,D,20240510,000000,14.95,15.06,14.88,15.06,2544,0
+MHLA.US,D,20240513,000000,14.9,15.5,14.9,15.5,5485,0
+MHLA.US,D,20240514,000000,15.51,15.51,15.14,15.29,2170,0
+MHLA.US,D,20240515,000000,15.5,15.72,15.5,15.5,1756,0
+MHLA.US,D,20240516,000000,15.5,15.5,15.26,15.46,1163,0
+MHLA.US,D,20240517,000000,15.46,15.46,15.22,15.4,723,0
+MHLA.US,D,20240520,000000,15.35,15.35,15.22,15.32,548,0
+MHLA.US,D,20240521,000000,15.28,15.36,15.28,15.36,1326,0
+MHLA.US,D,20240522,000000,15.35,15.385,15.07,15.385,7976,0
+MHLA.US,D,20240523,000000,15.35,15.35,15.2,15.24,2382,0
+MHLA.US,D,20240528,000000,15.3656,15.3656,15.2,15.2599,2032,0
+MHLA.US,D,20240529,000000,15.26,15.66,15.26,15.66,8834,0
+MHLA.US,D,20240530,000000,15.38,15.38,15.165,15.2999,2374,0
+MHLA.US,D,20240531,000000,15.3,15.49,15.23,15.23,6949,0
+MHLA.US,D,20240603,000000,15.05,15.62,15.0405,15.06,984,0
+MHLA.US,D,20240604,000000,15.43,15.43,15.39,15.39,717,0
+MHLA.US,D,20240605,000000,15.35,15.35,15.09,15.0901,2106,0
+MHLA.US,D,20240606,000000,15.02,15.35,15.02,15.35,1235,0
+MHLA.US,D,20240607,000000,15.2,15.2,15.2,15.2,582,0
+MHLA.US,D,20240610,000000,15.35,15.35,14.65,14.97,1246,0
+MHLA.US,D,20240611,000000,14.85,15.02,14.85,14.99,3528,0
+MHLA.US,D,20240612,000000,14.99,15.01,14.99,15.01,562,0
+MHLA.US,D,20240613,000000,14.85,14.93,14.85,14.93,913,0
+MHLA.US,D,20240614,000000,15,15.02,14.93,15.02,1731,0
+MHLA.US,D,20240617,000000,14.8591,14.8591,14.8591,14.8591,443,0
+MHLA.US,D,20240618,000000,14.8535,14.8812,14.8,14.8812,2091,0
+MHLA.US,D,20240620,000000,14.8,14.8499,14.64,14.71,1600,0
+MHLA.US,D,20240621,000000,14.73,14.73,14.71,14.71,889,0
+MHLA.US,D,20240624,000000,14.71,14.88,14.6701,14.6701,892,0
+MHLA.US,D,20240625,000000,14.99,15.02,14.99,15.02,2087,0
+MHLA.US,D,20240626,000000,14.89,14.89,14.89,14.89,405,0
+MHLA.US,D,20240627,000000,14.93,14.93,14.93,14.93,581,0
+MHLA.US,D,20240628,000000,14.8,14.8,14.8,14.8,524,0
+MHLA.US,D,20240701,000000,14.75,14.75,14.66,14.7074,1379,0
+MHLA.US,D,20240703,000000,15,15.31,14.96,15.31,1854,0
+MHLA.US,D,20240708,000000,14.97,15.02,14.89,15,3043,0
+MHLA.US,D,20240709,000000,14.88,15.01,14.6,14.8577,9002,0
+MHLA.US,D,20240710,000000,15,15.01,14.9,14.9,1302,0
+MHLA.US,D,20240711,000000,15,15.01,15,15,1150,0
+MHLA.US,D,20240712,000000,15.01,15.01,15.01,15.01,1246,0
+MHLA.US,D,20240715,000000,15.265,15.265,15.145,15.145,1567,0
+MHLA.US,D,20240716,000000,15.2247,15.26,15.15,15.16,2720,0
+MHLA.US,D,20240718,000000,15.48,15.48,15.47,15.47,321,0
+MHLA.US,D,20240719,000000,15,15,14.83,14.96,1654,0
+MHLA.US,D,20240723,000000,15.42,15.42,15.42,15.42,140,0
+MHLA.US,D,20240726,000000,15.24,15.24,14.88,14.95,3387,0
+MHLA.US,D,20240729,000000,14.9,14.9,14.9,14.9,371,0
+MHLA.US,D,20240730,000000,14.9,14.91,14.75,14.89,3447,0
+MHLA.US,D,20240731,000000,14.85,15.02,14.58,15.02,10299,0
+MHLA.US,D,20240801,000000,15.02,15.12,14.76,14.76,3239,0
+MHLA.US,D,20240802,000000,15,15,14.98,14.99,3094,0
+MHLA.US,D,20240805,000000,15.06,15.06,14.95,14.95,529,0
+MHLA.US,D,20240806,000000,14.58,15.17,14.58,15.08,6203,0
+MHLA.US,D,20240807,000000,15.09,15.24,14.985,14.985,1450,0
+MHLA.US,D,20240808,000000,15.04,15.04,15.04,15.04,389,0
+MHLA.US,D,20240809,000000,14.85,14.85,14.85,14.85,142,0
+MHLA.US,D,20240812,000000,14.85,14.89,14.85,14.86,573,0
+MHLA.US,D,20240813,000000,14.9,15.24,14.9,15.24,3673,0
+MHLA.US,D,20240814,000000,15.4,15.62,15.4,15.51,6213,0
+MHLA.US,D,20240815,000000,15.51,15.7043,15.45,15.45,3916,0
+MHLA.US,D,20240816,000000,15.38,15.46,14.6001,15.25,4558,0
+MHLA.US,D,20240819,000000,15.45,15.87,15.4499,15.8123,2537,0
+MHLA.US,D,20240820,000000,16.16,16.25,15.975,16.1227,6676,0
+MHLA.US,D,20240821,000000,16.53,16.53,16.235,16.235,2478,0
+MHLA.US,D,20240822,000000,16.34,16.4,16.34,16.4,1058,0
+MHLA.US,D,20240823,000000,16.66,16.66,16.23,16.38,5794,0
+MHLA.US,D,20240826,000000,16.38,16.905,16.16,16.55,6619,0
+MHLA.US,D,20240827,000000,16.52,16.75,16.52,16.75,2533,0
+MHLA.US,D,20240828,000000,16.77,16.77,16.5,16.73,5345,0
+MHLA.US,D,20240829,000000,16.52,16.52,16.5,16.51,2264,0
+MHLA.US,D,20240830,000000,16.1,16.69,14.78,15.68,74108,0
+MHLA.US,D,20240903,000000,15.53,15.68,15.5,15.5,12999,0
+MHLA.US,D,20240904,000000,15.83,15.83,15.4,15.4,3037,0
+MHLA.US,D,20240905,000000,15.33,15.42,15,15.42,5828,0
+MHLA.US,D,20240906,000000,15.13,15.4,15.13,15.4,3135,0
+MHLA.US,D,20240909,000000,16.16,16.16,15.4101,15.56,3505,0
+MHLA.US,D,20240910,000000,15.4,15.61,15.4,15.5297,3911,0
+MHLA.US,D,20240911,000000,15.72,15.74,15.51,15.74,5026,0
+MHLA.US,D,20240912,000000,15.995,16.53,15.995,16.47,4722,0
+MHLA.US,D,20240913,000000,16.47,16.47,16.37,16.44,11241,0
+MHLA.US,D,20240916,000000,16.4699,16.47,16.28,16.445,5362,0
+MHLA.US,D,20240917,000000,16.4699,16.47,16.4407,16.455,19996,0
+MHLA.US,D,20240918,000000,16.33,16.5,16.3001,16.47,16356,0
+MHLA.US,D,20240919,000000,16.68,16.74,16.615,16.74,5368,0
+MHLA.US,D,20240920,000000,16.05,16.88,15.895,16.88,13099,0
+MHLA.US,D,20240923,000000,16.5,16.5,15.93,15.93,675,0
+MHLA.US,D,20240924,000000,16,16.52,16,16.39,2498,0
+MHLA.US,D,20240925,000000,16.335,16.57,16.33,16.4,3032,0
+MHLA.US,D,20240926,000000,16.67,16.67,16.5299,16.61,945,0
+MHLA.US,D,20240927,000000,16.5,16.5,16.11,16.35,1907,0
+MHLA.US,D,20240930,000000,16.47,16.47,15.8528,16.41,6962,0
+MHLA.US,D,20241001,000000,16.37,16.37,16.36,16.3601,822,0
+MHLA.US,D,20241003,000000,16.355,16.355,16.21,16.21,1574,0
+MHLA.US,D,20241004,000000,16.18,16.314,16.18,16.314,890,0
+MHLA.US,D,20241007,000000,16.2942,16.305,16.1,16.1001,6587,0
+MHLA.US,D,20241009,000000,16.01,16.4245,16.01,16.3425,1256,0
+MHLA.US,D,20241010,000000,15.902,16.5,15.902,16.305,5657,0
+MHLA.US,D,20241011,000000,16.46,16.69,16.46,16.6,1390,0
+MHLA.US,D,20241014,000000,16.6,16.69,16.3394,16.69,3401,0
+MHLA.US,D,20241015,000000,16.68,17,16.65,16.95,12437,0
+MHLA.US,D,20241016,000000,16.95,17.5,16.95,17.31,2345,0
+MHLA.US,D,20241017,000000,16.65,16.9999,16.54,16.56,2189,0
+MHLA.US,D,20241018,000000,16.85,17.035,16.85,16.9829,5630,0
+MHLA.US,D,20241021,000000,17.02,17.1801,16.61,17.065,18941,0
+MHLA.US,D,20241022,000000,17.0524,17.1399,17,17.12,10192,0
+MHLA.US,D,20241023,000000,16.47,17,16.35,16.7,8505,0
+MHLA.US,D,20241024,000000,16.4,16.92,16.4,16.86,2220,0
+MHLA.US,D,20241025,000000,17.09,17.4,17.08,17.08,2117,0
+MHLA.US,D,20241028,000000,16.77,17.06,16.77,16.82,597,0
+MHLA.US,D,20241029,000000,16.865,16.97,16.56,16.97,2079,0
+MHLA.US,D,20241030,000000,17.029,17.47,16.99,17.38,1777,0
+MHLA.US,D,20241031,000000,17.14,17.54,17.0813,17.54,1469,0
+MHLA.US,D,20241101,000000,17.54,17.54,17.54,17.54,473,0
+MHLA.US,D,20241104,000000,17.35,17.45,17.35,17.45,1098,0
+MHLA.US,D,20241105,000000,17.43,17.43,17.43,17.43,511,0
+MHLA.US,D,20241106,000000,17.49,17.54,17.43,17.4517,2054,0
+MHLA.US,D,20241107,000000,17.43,17.44,17.33,17.43,3999,0
+MHLA.US,D,20241108,000000,17.5393,17.8,17.11,17.11,9411,0
+MHLA.US,D,20241111,000000,17.44,17.47,17.42,17.42,1841,0
+MHLA.US,D,20241112,000000,17.6933,17.6933,17.12,17.12,802,0
+MHLA.US,D,20241113,000000,17.3,17.3,17.11,17.11,1566,0
+MHLA.US,D,20241114,000000,17.5599,17.5599,17.5599,17.5599,209,0
+MHLA.US,D,20241118,000000,17.31,17.36,17.31,17.31,479,0
+MHLA.US,D,20241119,000000,17.2,17.22,17.11,17.11,1280,0
+MHLA.US,D,20241120,000000,17.3062,17.3062,16.61,16.85,3104,0
+MHLA.US,D,20241121,000000,16.95,17.93,16.9,16.9301,3043,0
+MHLA.US,D,20241122,000000,16.93,16.94,16.93,16.9349,1032,0
+MHLA.US,D,20241125,000000,17.33,17.33,16.6138,16.6138,724,0
+MHLA.US,D,20241126,000000,17.1,17.1,16.8,16.8,891,0
+MHLA.US,D,20241127,000000,17.23,17.23,16.85,17.0701,1988,0
+MHLA.US,D,20241129,000000,17.01,17.5,16.6,16.75,8415,0
+MHLA.US,D,20241203,000000,16.8,16.8,16.35,16.4,1923,0
+MHLA.US,D,20241204,000000,17.01,17.01,16.57,16.5999,4641,0
+MHLA.US,D,20241205,000000,17.05,17.05,16.5,16.6,2415,0
+MHLA.US,D,20241206,000000,16.63,16.64,16.12,16.15,4591,0
+MHLA.US,D,20241209,000000,16.25,16.25,16.25,16.25,315,0
+MHLA.US,D,20241210,000000,16.12,16.135,15.49,15.97,8557,0
+MHLA.US,D,20241211,000000,15.8257,16.2898,15.5,15.57,3191,0
+MHLA.US,D,20241212,000000,15.835,15.92,15.5,15.6001,1912,0
+MHLA.US,D,20241213,000000,15.48,15.48,14.99,15.436,2913,0
+MHLA.US,D,20241216,000000,15.41,15.47,15.41,15.41,992,0
+MHLA.US,D,20241217,000000,15,15.2,15,15.2,1223,0
+MHLA.US,D,20241218,000000,15,15.3476,15,15.13,985,0
+MHLA.US,D,20241219,000000,15,15,15,15,1555,0
+MHLA.US,D,20241220,000000,15.1977,15.1977,14.5,14.55,3246,0
+MHLA.US,D,20241223,000000,14.5,14.51,14,14,8442,0
+MHLA.US,D,20241224,000000,14,14.1001,14,14.1001,2992,0
+MHLA.US,D,20241226,000000,14.01,14.45,14.01,14.4499,4635,0
+MHLA.US,D,20241227,000000,14.3,14.3,14.14,14.17,7186,0
+MHLA.US,D,20241230,000000,14.35,15.079,14.2,14.4755,1437,0
+MHLA.US,D,20241231,000000,14.68,15.451,14.53,15.45,13116,0
+MHLA.US,D,20250102,000000,15.5,15.5,15.17,15.17,8035,0
+MHLA.US,D,20250103,000000,15,15.15,14.8301,14.85,3451,0
+MHLA.US,D,20250106,000000,15,15,14.99,14.99,483,0
+MHLA.US,D,20250107,000000,14.81,15.17,14.75,14.99,5362,0
+MHLA.US,D,20250108,000000,14.8329,14.8329,14.51,14.51,1184,0
+MHLA.US,D,20250110,000000,14.55,14.55,14.55,14.55,190,0
+MHLA.US,D,20250113,000000,14.61,14.89,14.61,14.89,1613,0
+MHLA.US,D,20250114,000000,15.16,15.16,14.85,14.85,399,0
+MHLA.US,D,20250115,000000,14.7,14.79,14.55,14.79,1266,0
+MHLA.US,D,20250116,000000,14.675,14.84,14.55,14.63,1349,0
+MHLA.US,D,20250117,000000,14.5,14.58,14.3,14.58,2115,0
+MHLA.US,D,20250121,000000,14.84,14.84,14.84,14.84,190,0
+MHLA.US,D,20250123,000000,14.7,14.7,14.2,14.46,5939,0
+MHLA.US,D,20250124,000000,14.575,14.7994,14.28,14.37,8479,0
+MHLA.US,D,20250127,000000,14.41,14.41,14.2,14.26,7738,0
+MHLA.US,D,20250128,000000,14.26,15.23,14.14,15.21,18545,0
+MHLA.US,D,20250129,000000,15.18,15.18,14.87,14.9899,847,0
+MHLA.US,D,20250130,000000,14.68,14.77,14.68,14.68,419,0
+MHLA.US,D,20250131,000000,15.1236,15.25,14.28,14.73,11849,0
+MHLA.US,D,20250203,000000,14.575,14.82,14.42,14.5,1204,0
+MHLA.US,D,20250204,000000,14.55,14.55,14.55,14.55,106,0
+MHLA.US,D,20250205,000000,14.55,14.9874,14.526,14.526,4251,0
+MHLA.US,D,20250206,000000,14.94,15.5,14.45,15.27,10726,0
+MHLA.US,D,20250207,000000,15,15.09,15,15,1304,0
+MHLA.US,D,20250210,000000,15.09,15.1,15.09,15.1,312,0
+MHLA.US,D,20250211,000000,14.925,14.925,14.78,14.9047,1051,0
+MHLA.US,D,20250212,000000,14.9,14.9,14.4,14.5,6217,0
+MHLA.US,D,20250213,000000,14.518,14.65,14.45,14.65,2826,0
+MHLA.US,D,20250214,000000,14.64,14.64,14.64,14.64,741,0
+MHLA.US,D,20250218,000000,14.64,14.945,14.64,14.945,360,0
+MHLA.US,D,20250219,000000,14.9,14.9,14.89,14.9,717,0
+MHLA.US,D,20250220,000000,14.85,15.145,14.7,15.1,8824,0
+MHLA.US,D,20250221,000000,14.89,15.15,14.89,15.05,1749,0
+MHLA.US,D,20250224,000000,15.05,15.05,14.5,15.05,861,0
+MHLA.US,D,20250225,000000,14.96,14.96,14.3701,14.95,1562,0
+MHLA.US,D,20250226,000000,14.4817,15.31,14.4817,15.31,4157,0
+MHLA.US,D,20250228,000000,14.45,14.45,14.45,14.45,898,0
+MHLA.US,D,20250303,000000,14.66,14.9,14.445,14.73,2792,0
+MHLA.US,D,20250304,000000,14.8,14.8,14.8,14.8,282,0
+MHLA.US,D,20250305,000000,14.65,14.7989,14.51,14.51,2990,0
+MHLA.US,D,20250306,000000,14.55,14.55,14.36,14.4,3272,0
+MHLA.US,D,20250307,000000,14.642,14.642,14.37,14.4,4505,0
+MHLA.US,D,20250310,000000,14.6399,14.6399,14.41,14.41,1300,0
+MHLA.US,D,20250311,000000,14.5,14.57,14.5,14.57,1349,0
+MHLA.US,D,20250312,000000,14.535,14.535,14.535,14.535,898,0
+MHLA.US,D,20250313,000000,14.54,14.86,14.42,14.508,2234,0
+MHLA.US,D,20250314,000000,14.8599,14.8599,14.7252,14.7252,637,0
+MHLA.US,D,20250317,000000,14.655,14.81,14.655,14.655,378,0
+MHLA.US,D,20250318,000000,14.82,15.5,14.38,14.38,8030,0
+MHLA.US,D,20250319,000000,14.46,14.46,14.21,14.21,1216,0
+MHLA.US,D,20250321,000000,14.24,14.24,14.24,14.24,301,0
+MHLA.US,D,20250324,000000,14.41,14.5,14.1443,14.5,1793,0
+MHLA.US,D,20250325,000000,14.41,14.41,14.41,14.41,658,0
+MHLA.US,D,20250326,000000,14.35,14.5,14.21,14.5,14984,0
+MHLA.US,D,20250327,000000,14.31,14.5,14.2501,14.2501,998,0
+MHLA.US,D,20250331,000000,14.25,14.41,13.02,13.42,83917,0
+MHLA.US,D,20250401,000000,13.75,14,13.53,13.8,9856,0
+MHLA.US,D,20250402,000000,13.46,13.85,13.3,13.5406,3053,0
+MHLA.US,D,20250403,000000,13.28,13.4293,12.8635,13.275,15045,0
+MHLA.US,D,20250404,000000,12.495,13.2703,12.4929,13,28593,0
+MHLA.US,D,20250407,000000,12.35,12.58,12.25,12.5,5313,0
+MHLA.US,D,20250408,000000,13.25,13.5,12.8739,13.32,17134,0
+MHLA.US,D,20250409,000000,13.32,13.4,13.14,13.38,3050,0
+MHLA.US,D,20250410,000000,12.9,13.6,12.9,13.28,2798,0
+MHLA.US,D,20250411,000000,13.27,13.27,12.65,13.16,7603,0
+MHLA.US,D,20250414,000000,13.9,13.9,13.45,13.55,9904,0
+MHLA.US,D,20250415,000000,13.3,13.3676,13.3,13.35,1558,0
+MHLA.US,D,20250416,000000,13.5,13.51,13.45,13.45,5860,0
+MHLA.US,D,20250417,000000,13.48,13.67,13.45,13.46,1236,0
+MHLA.US,D,20250421,000000,13.4836,13.846,13.4836,13.846,1346,0
+MHLA.US,D,20250422,000000,13.735,13.75,13.52,13.74,1956,0
+MHLA.US,D,20250423,000000,13.74,13.74,13.55,13.66,1109,0
+MHLA.US,D,20250425,000000,13.725,13.725,13.642,13.642,1512,0
+MHLA.US,D,20250428,000000,13.59,13.91,13.2432,13.91,15416,0
+MHLA.US,D,20250429,000000,13.8792,14.315,13.8792,14.315,2504,0
+MHLA.US,D,20250430,000000,14,14.63,14,14.51,7360,0
+MHLA.US,D,20250501,000000,14.645,14.85,14.5,14.74,8158,0
+MHLA.US,D,20250502,000000,14.85,15.1,14.57,14.6725,4288,0
+MHLA.US,D,20250505,000000,14.71,14.76,14.5,14.7,10261,0
+MHLA.US,D,20250506,000000,14.88,14.88,14.88,14.88,185,0
+MHLA.US,D,20250507,000000,14.36,14.98,14.36,14.7,7193,0
+MHLA.US,D,20250508,000000,14.71,14.94,14.7,14.7,15979,0
+MHLA.US,D,20250509,000000,14.7442,14.79,14.7,14.7,5849,0
+MHLA.US,D,20250512,000000,14.8,14.8,14.7,14.7,5792,0
+MHLA.US,D,20250513,000000,14.845,14.875,14.7,14.7,17515,0
+MHLA.US,D,20250514,000000,14.7,14.73,14.7,14.7,10091,0
+MHLA.US,D,20250515,000000,14.7,14.7,14.7,14.7,649,0
+MHLA.US,D,20250516,000000,14.7999,14.7999,14.7,14.7,6928,0
+MHLA.US,D,20250519,000000,15,15,14.82,14.82,919,0
+MHLA.US,D,20250520,000000,14.893,14.893,14.8,14.8,1187,0
+MHLA.US,D,20250521,000000,14.7,14.7,14.7,14.7,15336,0
+MHLA.US,D,20250522,000000,14.7,14.8401,14.7,14.7,4606,0
+MHLA.US,D,20250523,000000,14.7,14.71,14.7,14.7,10317,0
+MHLA.US,D,20250527,000000,14.99,15.0163,14.99,15.0163,1203,0
+MHLA.US,D,20250528,000000,14.9176,15.1099,14.9176,15.02,6279,0
+MHLA.US,D,20250529,000000,15.1,15.29,15,15,8668,0
+MHLA.US,D,20250530,000000,14.6,14.73,14.6,14.7,10837,0
+MHLA.US,D,20250602,000000,14.7,15.3,14.64,14.69,7060,0
+MHLA.US,D,20250603,000000,14.795,14.82,14.7,14.8,942,0
+MHLA.US,D,20250604,000000,14.8,14.9,14.7,14.7,10100,0
+MHLA.US,D,20250605,000000,14.7,14.8547,14.7,14.71,6725,0
+MHLA.US,D,20250606,000000,14.754,14.8,14.754,14.8,2164,0
+MHLA.US,D,20250610,000000,14.7,14.7,14.7,14.7,152,0
+MHLA.US,D,20250611,000000,14.706,14.7195,14.7,14.7,999,0
+MHLA.US,D,20250612,000000,14.6395,14.6395,14.6395,14.6395,383,0
+MHLA.US,D,20250613,000000,14.7103,14.7103,14.7,14.7,2802,0
+MHLA.US,D,20250616,000000,14.9999,14.9999,14.6158,14.6158,813,0
+MHLA.US,D,20250617,000000,14.75,14.75,14.69,14.7001,794,0
+MHLA.US,D,20250618,000000,14.594,14.594,14.53,14.5822,1721,0
+MHLA.US,D,20250620,000000,14.65,14.7,14.45,14.7,2802,0
+MHLA.US,D,20250623,000000,14.26,15.11,14.26,14.91,512,0
+MHLA.US,D,20250625,000000,13.9,14.89,13.9,14.89,2557,0
+MHLA.US,D,20250626,000000,14.88,14.88,14.88,14.88,374,0
+MHLA.US,D,20250627,000000,14.39,14.91,14.39,14.89,8151,0
+MHLA.US,D,20250630,000000,14.89,14.89,14.59,14.89,2065,0
+MHLA.US,D,20250701,000000,14.5759,14.5759,14.5759,14.5759,640,0
+MHLA.US,D,20250702,000000,14.8,14.91,14.685,14.685,2789,0
+MHLA.US,D,20250707,000000,14.88,14.88,14.88,14.88,939,0
+MHLA.US,D,20250708,000000,14.9078,14.91,14.81,14.91,2055,0
+MHLA.US,D,20250709,000000,14.71,14.91,14.7,14.775,1088,0
+MHLA.US,D,20250710,000000,14.89,14.89,14.73,14.73,693,0
+MHLA.US,D,20250711,000000,14.8374,14.8374,14.77,14.77,1015,0
+MHLA.US,D,20250714,000000,14.5272,14.5272,14.5272,14.5272,507,0
+MHLA.US,D,20250718,000000,14.9,14.9,14.9,14.9,209,0
+MHLA.US,D,20250724,000000,14.69,14.91,14.69,14.89,815,0
+MHLA.US,D,20250725,000000,14.75,14.91,14.63,14.91,1405,0
+MHLA.US,D,20250728,000000,14.85,14.8501,14.7624,14.7624,6013,0
+MHLA.US,D,20250729,000000,14.84,14.84,14.81,14.81,1071,0
+MHLA.US,D,20250730,000000,14.89,14.89,14.89,14.89,193,0
+MHLA.US,D,20250731,000000,14.91,14.91,14.8,14.89,12138,0
+MHLA.US,D,20250801,000000,14.99,15.14,14.99,15.14,1794,0
+MHLA.US,D,20250804,000000,15.1164,15.14,15.08,15.1154,2349,0
+MHLA.US,D,20250805,000000,15.12,15.203,14.96,14.96,2790,0
+MHLA.US,D,20250807,000000,15.25,15.25,15.2,15.25,960,0
+MHLA.US,D,20250811,000000,15.5325,15.6963,15.04,15.04,2755,0
+MHLA.US,D,20250812,000000,15.3353,15.3353,15,15,2000,0
+MHLA.US,D,20250813,000000,15,15.5275,14.96,15.48,8935,0
+MHLA.US,D,20250815,000000,15.08,15.08,15.05,15.0741,874,0
+MHLA.US,D,20250818,000000,15.02,15.05,15.02,15.03,952,0
+MHLA.US,D,20250819,000000,15.2307,15.2307,15.05,15.05,628,0
+MHLA.US,D,20250820,000000,15.19,15.19,15.14,15.15,309,0
+MHLA.US,D,20250822,000000,15.05,15.25,15.05,15.24,4660,0
+MHLA.US,D,20250825,000000,15.2079,15.44,15.2079,15.44,2290,0
+MHLA.US,D,20250826,000000,15.4357,15.4357,15.276,15.276,1843,0
+MHLA.US,D,20250827,000000,15.3125,15.35,15.3125,15.3157,622,0
+MHLA.US,D,20250828,000000,15.25,15.26,15.25,15.26,342,0
+MHLA.US,D,20250829,000000,15,15.04,14.65,14.81,33393,0
+MHLA.US,D,20250902,000000,15.06,15.2,14.9,15.05,4790,0
+MHLA.US,D,20250903,000000,15.2,15.3814,15.1,15.1,3167,0
+MHLA.US,D,20250904,000000,15,15,15,15,507,0
+MHLA.US,D,20250905,000000,15.0001,15.2,15.0001,15.2,916,0
+MHLA.US,D,20250908,000000,15.13,15.13,15.1,15.12,2650,0
+MHLA.US,D,20250909,000000,15.1001,15.1001,15.1,15.1,1014,0
+MHLA.US,D,20250910,000000,15.1,15.1,15.1,15.1,354,0
+MHLA.US,D,20250911,000000,15.12,15.12,15.0757,15.11,2952,0
+MHLA.US,D,20250915,000000,15.1199,15.15,15.08,15.1,8766,0
+MHLA.US,D,20250916,000000,14.99,15.11,14.99,15,4259,0
+MHLA.US,D,20250917,000000,15.085,15.275,15.085,15.275,2968,0
+MHLA.US,D,20250918,000000,15.2802,15.2802,15.02,15.02,2139,0
+MHLA.US,D,20250919,000000,15,15.0648,15,15,9028,0
+MHLA.US,D,20250922,000000,15.0815,15.0815,15.0238,15.0238,364,0
+MHLA.US,D,20250923,000000,15.0354,15.05,15,15.03,7643,0
+MHLA.US,D,20250924,000000,15,15.015,14.99,15,19092,0
+MHLA.US,D,20250926,000000,15.0001,15.295,15.0001,15.2,2593,0
+MHLA.US,D,20250929,000000,15.1267,15.23,14.97,15.23,2466,0
+MHLA.US,D,20250930,000000,15,15.15,14.985,15.1,11290,0
+MHLA.US,D,20251001,000000,15.125,15.15,15.0663,15.15,1979,0
+MHLA.US,D,20251002,000000,15.2,15.25,15.2,15.2,980,0
+MHLA.US,D,20251003,000000,15.0292,15.0292,15.0292,15.0292,180,0
+MHLA.US,D,20251007,000000,15.0095,15.01,14.95,15.01,21821,0
+MHLA.US,D,20251008,000000,15.05,15.075,15,15,6081,0
+MHLA.US,D,20251010,000000,15,15.0773,14.99,15.0773,2664,0
+MHLA.US,D,20251013,000000,15.04,15.05,15.04,15.0499,997,0
+MHLA.US,D,20251014,000000,14.995,15.03,14.995,15.03,2585,0
+MHLA.US,D,20251015,000000,14.845,15.0034,14.845,15,11145,0
+MHLA.US,D,20251016,000000,14.93,15,14.93,14.9519,3640,0
+MHLA.US,D,20251017,000000,14.9375,15.07,14.9375,15,7581,0
+MHLA.US,D,20251020,000000,15.248,15.248,14.905,15,19026,0
+MHLA.US,D,20251022,000000,15,15.05,15,15.05,1460,0
+MHLA.US,D,20251023,000000,15.1499,15.1499,15.075,15.075,1054,0
+MHLA.US,D,20251024,000000,15.1,15.1,15.07,15.0701,1256,0
+MHLA.US,D,20251028,000000,15.24,15.24,15.0444,15.05,1973,0
+MHLA.US,D,20251029,000000,15.05,15.25,15.05,15.25,1525,0
+MHLA.US,D,20251030,000000,15.05,15.2,15.05,15.08,2569,0
+MHLA.US,D,20251031,000000,15.05,15.14,15.05,15.14,926,0
+MHLA.US,D,20251103,000000,15.09,15.09,15.03,15.0499,2835,0
+MHLA.US,D,20251104,000000,15,15.0532,15,15.0532,2177,0
+MHLA.US,D,20251105,000000,15,15,15,15,949,0
+MHLA.US,D,20251106,000000,15,15.08,15,15,11608,0
+MHLA.US,D,20251107,000000,15.0002,15.07,15,15.07,5024,0
+MHLA.US,D,20251110,000000,15.03,15.06,15,15.06,1130,0
+MHLA.US,D,20251111,000000,15.05,15.25,15,15.16,9198,0
+MHLA.US,D,20251112,000000,15.06,15.07,15,15.07,8315,0
+MHLA.US,D,20251113,000000,15.01,15.06,15,15,4718,0
+MHLA.US,D,20251114,000000,15.01,15.043,15.01,15.013,1833,0
+MHLA.US,D,20251117,000000,15.05,15.05,15,15,5562,0
+MHLA.US,D,20251118,000000,15,15.01,14.996,15.0003,11555,0
+MHLA.US,D,20251119,000000,15.0914,15.0914,14.9818,15,3144,0
+MHLA.US,D,20251120,000000,15,15.09,15,15.03,6487,0
+MHLA.US,D,20251121,000000,15.03,15.15,15,15.0755,8663,0
+MHLA.US,D,20251124,000000,15.02,15.15,15.02,15.02,2530,0
+MHLA.US,D,20251125,000000,14.8998,14.8998,14.8449,14.85,1299,0
+MHLA.US,D,20251126,000000,14.84,14.92,14.81,14.81,5993,0
+MHLA.US,D,20251128,000000,14.6875,14.728,14.61,14.6879,2482,0
+MHLA.US,D,20251201,000000,14.5132,14.8625,14.5132,14.55,9027,0
+MHLA.US,D,20251202,000000,14.3,14.315,14.2,14.2,1821,0
+MHLA.US,D,20251203,000000,13.76,14.02,13.56,13.8,343066,0
+MHLA.US,D,20251204,000000,13.7,14,13.0001,13.8,3890,0
+MHLA.US,D,20251205,000000,13.89,14.0199,13.57,13.57,8371,0
+MHLA.US,D,20251208,000000,13.55,13.5795,12.76,13.01,22059,0
+MHLA.US,D,20251209,000000,12.81,13.17,12.8,12.9,15235,0
+MHLA.US,D,20251210,000000,12.901,12.9011,12.853,12.9,1989,0
+MHLA.US,D,20251211,000000,12.97,13.25,12.8,13.18,10836,0
+MHLA.US,D,20251212,000000,13.25,13.25,13.0664,13.12,3610,0
+MHLA.US,D,20251215,000000,13.12,13.13,13.05,13.05,3514,0
+MHLA.US,D,20251216,000000,13.05,13.1999,13.02,13.02,3987,0
+MHLA.US,D,20251217,000000,13.1,13.13,13,13.013,1707,0
+MHLA.US,D,20251218,000000,12.91,13.3765,12.91,13.14,7470,0
+MHLA.US,D,20251219,000000,12.96,13.47,12.96,13.09,885,0
+MHLA.US,D,20251222,000000,13.09,13.13,12.85,12.95,13270,0
+MHLA.US,D,20251223,000000,12.9,12.91,12.9,12.9,3373,0
+MHLA.US,D,20251224,000000,12.9,12.94,12.9,12.93,1623,0
+MHLA.US,D,20251226,000000,12.93,12.9508,12.925,12.93,5219,0
+MHLA.US,D,20251229,000000,12.995,13.18,12.9,12.93,6083,0
+MHLA.US,D,20251230,000000,13.0051,13.0051,12.8734,12.9,2363,0
+MHLA.US,D,20251231,000000,12.98,13.185,12.8,13,24552,0
+MHLA.US,D,20260102,000000,13,13,13,13,226,0
+MHLA.US,D,20260105,000000,13.1082,13.1082,13,13,15609,0
+MHLA.US,D,20260106,000000,13,13.0802,12.81,13,11313,0
+MHLA.US,D,20260107,000000,13.24,13.24,13,13,5443,0
+MHLA.US,D,20260108,000000,13.4352,13.4352,13,13.03,3534,0
+MHLA.US,D,20260109,000000,13.022,13.022,13.02,13.02,643,0
+MHLA.US,D,20260112,000000,13.172,13.22,13.172,13.22,1351,0
+MHLA.US,D,20260113,000000,13.2775,13.358,13.22,13.22,4572,0
+MHLA.US,D,20260115,000000,13.03,13.325,12.9,13.325,31030,0
+MHLA.US,D,20260116,000000,12.94,13.18,12.94,13.18,456,0
+MHLA.US,D,20260120,000000,13.25,13.25,12.9,13.1,3286,0
+MHLA.US,D,20260121,000000,12.93,13.19,12.9,12.9,3976,0
+MHLA.US,D,20260122,000000,12.9,12.95,12.9,12.92,3881,0
+MHLA.US,D,20260123,000000,13.04,13.05,13.02,13.04,2656,0
+MHLA.US,D,20260126,000000,12.98,12.98,12.98,12.98,513,0
+MHLA.US,D,20260127,000000,13,13.0001,12.92,12.956,4282,0
+MHLA.US,D,20260128,000000,12.97,13.01,12.92,13.01,5964,0
+MHLA.US,D,20260129,000000,13.1622,13.1622,13.1622,13.1622,302,0
+MHLA.US,D,20260130,000000,13.25,13.25,13,13.11,2452,0
+MHLA.US,D,20260203,000000,13.0741,13.0741,13.01,13.03,2080,0
+MHLA.US,D,20260204,000000,13.05,13.05,13.002,13.0197,1553,0
+MHLA.US,D,20260205,000000,13,13.1,13,13.01,2752,0
+MHLA.US,D,20260206,000000,12.98,13.05,12.98,13.05,815,0
+MHLA.US,D,20260209,000000,12.99,13.21,12.98,13.21,1808,0
+MHLA.US,D,20260210,000000,13,13.25,12.99,13,4439,0
+MHLA.US,D,20260211,000000,13.18,13.2,13.01,13.1,5069,0
+MHLA.US,D,20260212,000000,13.03,13.22,13.02,13.21,2035,0
+MHLA.US,D,20260213,000000,12.99,13.15,12.92,12.93,10477,0
+MHLA.US,D,20260217,000000,12.94,13.24,12.93,13.24,10979,0
+MHLA.US,D,20260218,000000,13.25,13.25,13,13.05,5522,0
diff --git a/daily/us/nyse stocks/2/min.us.txt b/daily/us/nyse stocks/2/min.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b25a971af8bfb0524392e5462ffa63e11c19826a
--- /dev/null
+++ b/daily/us/nyse stocks/2/min.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MIN.US,D,20050225,000000,2.27948,2.28955,2.27948,2.28644,865223.3569355,0
+MIN.US,D,20050228,000000,2.28955,2.29367,2.27948,2.28644,860034.39272053,0
+MIN.US,D,20050301,000000,2.27948,2.28955,2.2761,2.28644,713206.59345282,0
+MIN.US,D,20050302,000000,2.27948,2.28315,2.27281,2.27948,670098.52078924,0
+MIN.US,D,20050303,000000,2.2761,2.28955,2.2761,2.27948,538503.66565992,0
+MIN.US,D,20050304,000000,2.2761,2.28644,2.2761,2.28315,529880.56218481,0
+MIN.US,D,20050307,000000,2.28644,2.28644,2.27948,2.28644,419538.23255414,0
+MIN.US,D,20050308,000000,2.27948,2.28644,2.2761,2.28644,375569.7638975,0
+MIN.US,D,20050309,000000,2.2761,2.2761,2.24065,2.25513,545971.77525563,0
+MIN.US,D,20050310,000000,2.23783,2.25513,2.23049,2.25147,977858.65784053,0
+MIN.US,D,20050311,000000,2.24065,2.24065,2.23049,2.23398,534182.54214986,0
+MIN.US,D,20050314,000000,2.23398,2.24469,2.22345,2.23783,552568.8535556,0
+MIN.US,D,20050315,000000,2.23398,2.24065,2.22034,2.22758,516366.28297191,0
+MIN.US,D,20050316,000000,2.22758,2.24065,2.22758,2.22758,820108.40264173,0
+MIN.US,D,20050317,000000,2.22758,2.23783,2.21018,2.21666,706598.87985011,0
+MIN.US,D,20050318,000000,2.21666,2.23049,2.21309,2.22758,584764.04206057,0
+MIN.US,D,20050321,000000,2.21309,2.22345,2.19947,2.21018,773268.40224082,0
+MIN.US,D,20050322,000000,2.20606,2.22345,2.20606,2.21309,583042.18654426,0
+MIN.US,D,20050323,000000,2.20606,2.21309,2.1925,2.20322,1257748.984018,0
+MIN.US,D,20050324,000000,2.19947,2.20606,2.18217,2.19947,816936.95535969,0
+MIN.US,D,20050328,000000,2.20606,2.20606,2.17867,2.18217,996538.50360233,0
+MIN.US,D,20050329,000000,2.18217,2.1925,2.18217,2.1925,429877.87389415,0
+MIN.US,D,20050330,000000,2.18913,2.21018,2.18913,2.21018,571834.70449929,0
+MIN.US,D,20050331,000000,2.22034,2.22345,2.20606,2.22345,622391.74321365,0
+MIN.US,D,20050401,000000,2.22034,2.24065,2.21309,2.22034,872395.80511459,0
+MIN.US,D,20050404,000000,2.22034,2.23398,2.21666,2.22345,489365.37633328,0
+MIN.US,D,20050405,000000,2.22345,2.23398,2.21666,2.22758,765794.97499371,0
+MIN.US,D,20050406,000000,2.23049,2.24065,2.22345,2.22758,368683.40536257,0
+MIN.US,D,20050407,000000,2.22345,2.24469,2.22034,2.22345,697395.0888445,0
+MIN.US,D,20050408,000000,2.22345,2.22758,2.21309,2.21666,473856.97785352,0
+MIN.US,D,20050411,000000,2.21309,2.23398,2.21018,2.22034,499707.14473387,0
+MIN.US,D,20050412,000000,2.17465,2.22034,2.1644,2.20606,600287.3299642,0
+MIN.US,D,20050413,000000,2.19947,2.21666,2.17867,2.19598,292814.34608735,0
+MIN.US,D,20050414,000000,2.1925,2.22034,2.18913,2.21666,479872.30509269,0
+MIN.US,D,20050415,000000,2.21666,2.22034,2.19947,2.21666,327000.46326838,0
+MIN.US,D,20050418,000000,2.20606,2.22345,2.20606,2.21666,424704.8626333,0
+MIN.US,D,20050419,000000,2.21018,2.23398,2.21018,2.23398,517228.80602546,0
+MIN.US,D,20050420,000000,2.23398,2.24065,2.22758,2.22758,319521.71836988,0
+MIN.US,D,20050421,000000,2.22758,2.23783,2.21666,2.23049,481311.26155566,0
+MIN.US,D,20050422,000000,2.22758,2.25147,2.22758,2.24469,528718.12359351,0
+MIN.US,D,20050425,000000,2.24469,2.2619,2.23783,2.25147,593380.76435403,0
+MIN.US,D,20050426,000000,2.25147,2.2586,2.23783,2.24065,425578.02098963,0
+MIN.US,D,20050427,000000,2.25147,2.25147,2.23783,2.24469,441955.32370462,0
+MIN.US,D,20050428,000000,2.24469,2.2586,2.24065,2.25513,334757.85309908,0
+MIN.US,D,20050429,000000,2.25147,2.26585,2.24799,2.25513,743942.6184196,0
+MIN.US,D,20050502,000000,2.25147,2.2761,2.24469,2.26585,414367.34835382,0
+MIN.US,D,20050503,000000,2.24799,2.26585,2.24799,2.2586,293672.61501981,0
+MIN.US,D,20050504,000000,2.2619,2.27948,2.24469,2.2619,392524.5635522,0
+MIN.US,D,20050505,000000,2.2619,2.27948,2.25147,2.27281,393380.7054241,0
+MIN.US,D,20050506,000000,2.25513,2.26585,2.24799,2.2586,181608.42987282,0
+MIN.US,D,20050509,000000,2.24469,2.26868,2.24469,2.25147,317805.18050496,0
+MIN.US,D,20050510,000000,2.23049,2.24469,2.23049,2.23783,404309.54253684,0
+MIN.US,D,20050511,000000,2.23398,2.26585,2.23398,2.25147,503158.30047839,0
+MIN.US,D,20050512,000000,2.24799,2.2586,2.24469,2.24799,299423.12322034,0
+MIN.US,D,20050513,000000,2.2586,2.26868,2.24799,2.25147,374990.13989726,0
+MIN.US,D,20050516,000000,2.24799,2.27948,2.24799,2.26585,478436.53922053,0
+MIN.US,D,20050517,000000,2.27281,2.28315,2.2619,2.27948,327866.17691276,0
+MIN.US,D,20050518,000000,2.27948,2.28315,2.2586,2.2619,447410.17048851,0
+MIN.US,D,20050519,000000,2.2586,2.2761,2.2586,2.2586,366953.04160406,0
+MIN.US,D,20050520,000000,2.26585,2.2761,2.24469,2.25513,512921.50840902,0
+MIN.US,D,20050523,000000,2.25513,2.26585,2.24799,2.26585,377296.9370652,0
+MIN.US,D,20050524,000000,2.2619,2.26868,2.2586,2.2619,390800.58097534,0
+MIN.US,D,20050525,000000,2.26868,2.27948,2.2619,2.2761,669232.80714485,0
+MIN.US,D,20050526,000000,2.27281,2.27948,2.26868,2.26868,327300.37880611,0
+MIN.US,D,20050527,000000,2.26868,2.2761,2.26585,2.26868,402295.21619474,0
+MIN.US,D,20050531,000000,2.26868,2.27948,2.26868,2.27281,521812.62151359,0
+MIN.US,D,20050601,000000,2.27281,2.28315,2.27281,2.2761,654871.95783251,0
+MIN.US,D,20050602,000000,2.27281,2.27948,2.26868,2.2761,370396.75263666,0
+MIN.US,D,20050603,000000,2.27281,2.28315,2.25513,2.2586,370104.28181086,0
+MIN.US,D,20050606,000000,2.25513,2.2761,2.25513,2.2761,348260.43347894,0
+MIN.US,D,20050607,000000,2.27281,2.27948,2.26868,2.26868,376429.09636025,0
+MIN.US,D,20050608,000000,2.26868,2.27281,2.2619,2.26585,386489.02923777,0
+MIN.US,D,20050609,000000,2.25513,2.26868,2.25147,2.2586,444822.6013278,0
+MIN.US,D,20050610,000000,2.25147,2.27281,2.24469,2.25513,404309.54253684,0
+MIN.US,D,20050613,000000,2.25147,2.2619,2.24799,2.25147,435340.16538997,0
+MIN.US,D,20050614,000000,2.24799,2.25513,2.22345,2.22345,456310.85536556,0
+MIN.US,D,20050615,000000,2.22758,2.25513,2.22758,2.23783,368377.10864317,0
+MIN.US,D,20050616,000000,2.23398,2.2586,2.23398,2.2586,493662.03864698,0
+MIN.US,D,20050617,000000,2.2586,2.2586,2.24065,2.24469,300857.82556221,0
+MIN.US,D,20050620,000000,2.24469,2.2586,2.24469,2.24469,324417.14822877,0
+MIN.US,D,20050621,000000,2.24469,2.26585,2.24469,2.25513,487633.94904451,0
+MIN.US,D,20050622,000000,2.25147,2.27281,2.25147,2.26868,404590.31452962,0
+MIN.US,D,20050623,000000,2.27281,2.2761,2.25513,2.26585,302588.18932072,0
+MIN.US,D,20050624,000000,2.2619,2.2761,2.2619,2.26585,353734.42380781,0
+MIN.US,D,20050627,000000,2.26868,2.2761,2.26585,2.27281,391368.50614255,0
+MIN.US,D,20050628,000000,2.27281,2.27948,2.2619,2.2761,415505.32574879,0
+MIN.US,D,20050629,000000,2.27281,2.28315,2.26585,2.26585,473559.18937633,0
+MIN.US,D,20050630,000000,2.27281,2.27948,2.26868,2.27281,334757.85309908,0
+MIN.US,D,20050701,000000,2.26868,2.27948,2.26868,2.2761,256013.00795845,0
+MIN.US,D,20050705,000000,2.26868,2.28955,2.26868,2.2761,336783.87827424,0
+MIN.US,D,20050706,000000,2.27281,2.28315,2.26868,2.2761,419538.23255414,0
+MIN.US,D,20050707,000000,2.2761,2.28644,2.26868,2.2761,240232.34572811,0
+MIN.US,D,20050708,000000,2.28644,2.28644,2.27281,2.2761,465795.41836397,0
+MIN.US,D,20050711,000000,2.28315,2.28315,2.27281,2.2761,349423.93560051,0
+MIN.US,D,20050712,000000,2.27281,2.27948,2.2586,2.27281,749986.66097621,0
+MIN.US,D,20050713,000000,2.27281,2.27948,2.24799,2.26585,803433.31144955,0
+MIN.US,D,20050714,000000,2.2619,2.26585,2.25147,2.26585,374135.06155564,0
+MIN.US,D,20050715,000000,2.2586,2.26585,2.25147,2.2586,261496.57005979,0
+MIN.US,D,20050718,000000,2.2586,2.2761,2.25147,2.2619,507748.49714818,0
+MIN.US,D,20050719,000000,2.2586,2.2761,2.2586,2.2761,515806.8660469,0
+MIN.US,D,20050720,000000,2.2619,2.27281,2.2586,2.26585,341654.8469368,0
+MIN.US,D,20050721,000000,2.26585,2.26868,2.25513,2.2586,371538.98415275,0
+MIN.US,D,20050722,000000,2.2586,2.26585,2.2586,2.2619,406029.27099261,0
+MIN.US,D,20050725,000000,2.2619,2.26585,2.25513,2.2586,271834.08433929,0
+MIN.US,D,20050726,000000,2.2586,2.2761,2.25513,2.27281,470103.7795107,0
+MIN.US,D,20050727,000000,2.2619,2.26868,2.25513,2.25513,484771.98907268,0
+MIN.US,D,20050728,000000,2.25513,2.26868,2.25513,2.2586,687059.70162557,0
+MIN.US,D,20050729,000000,2.26585,2.26868,2.2586,2.2619,345971.71632571,0
+MIN.US,D,20050801,000000,2.2586,2.26868,2.25513,2.25513,353153.73627728,0
+MIN.US,D,20050802,000000,2.2586,2.26585,2.25513,2.25513,587929.10816097,0
+MIN.US,D,20050803,000000,2.25513,2.2619,2.25513,2.25513,387930.11276131,0
+MIN.US,D,20050804,000000,2.25513,2.26585,2.25513,2.25513,549991.91969765,0
+MIN.US,D,20050805,000000,2.25513,2.2619,2.24065,2.24469,604011.81298959,0
+MIN.US,D,20050808,000000,2.24065,2.25513,2.24065,2.24469,472121.29644364,0
+MIN.US,D,20050809,000000,2.24065,2.25513,2.24065,2.24799,353441.95298199,0
+MIN.US,D,20050810,000000,2.25513,2.25513,2.23049,2.23049,545971.77525563,0
+MIN.US,D,20050811,000000,2.23049,2.24469,2.23049,2.24065,265524.15921374,0
+MIN.US,D,20050812,000000,2.23398,2.24469,2.23398,2.23783,445977.59520719,0
+MIN.US,D,20050815,000000,2.23783,2.24799,2.23398,2.23783,337059.33261562,0
+MIN.US,D,20050816,000000,2.24065,2.24799,2.23398,2.23783,365227.99549693,0
+MIN.US,D,20050817,000000,2.23398,2.24065,2.23049,2.23398,286204.50542409,0
+MIN.US,D,20050818,000000,2.23398,2.24065,2.23049,2.23398,336201.06368316,0
+MIN.US,D,20050819,000000,2.23398,2.24065,2.23049,2.23783,486212.00906593,0
+MIN.US,D,20050822,000000,2.24065,2.24469,2.23398,2.23398,437922.41689928,0
+MIN.US,D,20050823,000000,2.23398,2.2586,2.23398,2.24065,602009.18548051,0
+MIN.US,D,20050824,000000,2.24065,2.2586,2.24065,2.24065,501429.00025018,0
+MIN.US,D,20050825,000000,2.24469,2.2619,2.24065,2.2586,406599.32322036,0
+MIN.US,D,20050826,000000,2.2619,2.26585,2.24799,2.25513,364938.71526195,0
+MIN.US,D,20050829,000000,2.25147,2.2761,2.25147,2.25513,357176.00777986,0
+MIN.US,D,20050830,000000,2.25513,2.26868,2.25513,2.25513,466940.84047085,0
+MIN.US,D,20050831,000000,2.26585,2.27281,2.2586,2.2619,366368.09995244,0
+MIN.US,D,20050901,000000,2.27281,2.27281,2.25513,2.25513,452006.74833996,0
+MIN.US,D,20050902,000000,2.25513,2.26868,2.25513,2.26868,302006.43825993,0
+MIN.US,D,20050906,000000,2.2761,2.2761,2.2619,2.2619,314655.00382844,0
+MIN.US,D,20050907,000000,2.2586,2.27281,2.2586,2.26585,310914.56784892,0
+MIN.US,D,20050908,000000,2.2619,2.26868,2.25147,2.2586,515806.8660469,0
+MIN.US,D,20050909,000000,2.25513,2.2619,2.24799,2.2619,809191.26436199,0
+MIN.US,D,20050912,000000,2.25147,2.2619,2.24469,2.25147,525856.16362167,0
+MIN.US,D,20050913,000000,2.24799,2.2586,2.24799,2.24799,520684.21589111,0
+MIN.US,D,20050914,000000,2.25147,2.25147,2.24469,2.24469,516939.52579049,0
+MIN.US,D,20050915,000000,2.24469,2.25513,2.24065,2.25147,470686.59410173,0
+MIN.US,D,20050916,000000,2.24799,2.2586,2.24065,2.24469,449133.08953509,0
+MIN.US,D,20050919,000000,2.24469,2.2619,2.24065,2.25513,466940.84047085,0
+MIN.US,D,20050920,000000,2.24469,2.25513,2.24469,2.24799,361486.49598713,0
+MIN.US,D,20050921,000000,2.24469,2.2586,2.24469,2.24799,420105.09419106,0
+MIN.US,D,20050922,000000,2.25513,2.2619,2.24469,2.24469,428163.46308977,0
+MIN.US,D,20050923,000000,2.24469,2.25147,2.24065,2.24065,315800.42593533,0
+MIN.US,D,20050926,000000,2.24065,2.25147,2.23398,2.23398,415220.29963491,0
+MIN.US,D,20050927,000000,2.23049,2.25513,2.23049,2.25513,466940.84047085,0
+MIN.US,D,20050928,000000,2.24799,2.2619,2.24469,2.2619,435049.82162472,0
+MIN.US,D,20050929,000000,2.25513,2.2619,2.23398,2.23783,392524.5635522,0
+MIN.US,D,20050930,000000,2.24799,2.2586,2.23398,2.25513,385917.91347976,0
+MIN.US,D,20051003,000000,2.25513,2.2586,2.22345,2.23783,641365.12333154,0
+MIN.US,D,20051004,000000,2.24469,2.25513,2.23783,2.24469,461186.07814922,0
+MIN.US,D,20051005,000000,2.25147,2.25513,2.24065,2.24469,274426.97115134,0
+MIN.US,D,20051006,000000,2.23783,2.24799,2.22758,2.23783,531314.20099641,0
+MIN.US,D,20051007,000000,2.23049,2.24469,2.22758,2.24469,355162.74496803,0
+MIN.US,D,20051010,000000,2.25147,2.25147,2.23049,2.24065,332748.84440833,0
+MIN.US,D,20051011,000000,2.22345,2.24065,2.22034,2.22034,400281.9533829,0
+MIN.US,D,20051012,000000,2.22034,2.22345,2.19598,2.19598,651134.71244381,0
+MIN.US,D,20051013,000000,2.19598,2.20606,2.14409,2.1644,584764.04206057,0
+MIN.US,D,20051014,000000,2.1644,2.19598,2.1644,2.17465,489938.61915187,0
+MIN.US,D,20051017,000000,2.1644,2.18217,2.1644,2.17867,702282.01046118,0
+MIN.US,D,20051018,000000,2.17155,2.18527,2.1644,2.17465,536774.36543167,0
+MIN.US,D,20051019,000000,2.17155,2.18527,2.16825,2.17465,519533.47613285,0
+MIN.US,D,20051020,000000,2.17155,2.18527,2.1644,2.18217,408042.53380444,0
+MIN.US,D,20051021,000000,2.17867,2.18913,2.17155,2.18527,313496.81935823,0
+MIN.US,D,20051024,000000,2.17465,2.1925,2.17465,2.1925,416091.33093069,0
+MIN.US,D,20051025,000000,2.17867,2.18913,2.1644,2.17465,481020.9177904,0
+MIN.US,D,20051026,000000,2.1611,2.17867,2.1611,2.17867,435340.16538997,0
+MIN.US,D,20051027,000000,2.1611,2.17465,2.15771,2.17155,487925.35634004,0
+MIN.US,D,20051028,000000,2.1644,2.17465,2.1611,2.17155,312349.27019079,0
+MIN.US,D,20051031,000000,2.17867,2.1925,2.16825,2.18913,417521.77915145,0
+MIN.US,D,20051101,000000,2.17155,2.1925,2.17155,2.18217,361206.78752462,0
+MIN.US,D,20051102,000000,2.18217,2.18217,2.15771,2.17155,372401.50720631,0
+MIN.US,D,20051103,000000,2.17155,2.17465,2.15771,2.1644,501149.29178767,0
+MIN.US,D,20051104,000000,2.15404,2.16825,2.15106,2.1644,473559.18937633,0
+MIN.US,D,20051107,000000,2.1611,2.17155,2.13345,2.1611,482760.85332138,0
+MIN.US,D,20051108,000000,2.14409,2.17465,2.14409,2.16825,417229.30832564,0
+MIN.US,D,20051109,000000,2.15771,2.17465,2.14409,2.15404,716082.37931824,0
+MIN.US,D,20051110,000000,2.14691,2.15771,2.1295,2.15404,610040.96612234,0
+MIN.US,D,20051111,000000,2.14409,2.15771,2.13676,2.15771,487633.94904451,0
+MIN.US,D,20051114,000000,2.15106,2.15106,2.12612,2.13676,985616.04767123,0
+MIN.US,D,20051115,000000,2.1295,2.14691,2.1295,2.14691,691947.68677252,0
+MIN.US,D,20051116,000000,2.14005,2.15404,2.13345,2.15404,694524.62063047,0
+MIN.US,D,20051117,000000,2.14409,2.15771,2.14005,2.15404,685047.50234401,0
+MIN.US,D,20051118,000000,2.14005,2.15404,2.13676,2.14409,419538.23255414,0
+MIN.US,D,20051121,000000,2.13676,2.14691,2.13676,2.14409,641658.65768763,0
+MIN.US,D,20051122,000000,2.14005,2.15106,2.13345,2.14409,1179007.3294681,0
+MIN.US,D,20051123,000000,2.13676,2.14691,2.13676,2.14409,761190.95243034,0
+MIN.US,D,20051125,000000,2.14409,2.15404,2.14005,2.15404,217240.94822875,0
+MIN.US,D,20051128,000000,2.14691,2.15771,2.14005,2.14005,574995.51647858,0
+MIN.US,D,20051129,000000,2.13676,2.15771,2.13676,2.14691,832448.54443028,0
+MIN.US,D,20051130,000000,2.15106,2.1611,2.14409,2.15106,782183.97654173,0
+MIN.US,D,20051201,000000,2.14409,2.15404,2.13676,2.14005,523836.51962819,0
+MIN.US,D,20051202,000000,2.14005,2.15106,2.14005,2.14005,681027.357902,0
+MIN.US,D,20051205,000000,2.14005,2.15106,2.14005,2.14005,793380.82328395,0
+MIN.US,D,20051206,000000,2.14005,2.15404,2.14005,2.14409,702861.63446142,0
+MIN.US,D,20051207,000000,2.14005,2.15404,2.14005,2.15404,591081.41189802,0
+MIN.US,D,20051208,000000,2.14005,2.15106,2.13676,2.14691,1442505.4635067,0
+MIN.US,D,20051209,000000,2.15404,2.15404,2.14005,2.14005,1660889.7067819,0
+MIN.US,D,20051212,000000,2.14005,2.15404,2.13676,2.14005,1137342.4673887,0
+MIN.US,D,20051213,000000,2.13345,2.15404,2.13345,2.14409,990793.31305317,0
+MIN.US,D,20051214,000000,2.14005,2.15106,2.14005,2.14691,724420.45667945,0
+MIN.US,D,20051215,000000,2.14409,2.1644,2.14409,2.15404,1122958.2204103,0
+MIN.US,D,20051216,000000,2.14691,2.1644,2.14409,2.14691,937622.11692121,0
+MIN.US,D,20051219,000000,2.14409,2.15771,2.14409,2.14691,826136.4922442,0
+MIN.US,D,20051220,000000,2.14691,2.15404,2.14691,2.15106,973827.87809576,0
+MIN.US,D,20051221,000000,2.14691,2.1644,2.14409,2.14691,1136188.5370394,0
+MIN.US,D,20051222,000000,2.14691,2.1611,2.14691,2.15106,1060905.4829463,0
+MIN.US,D,20051223,000000,2.14691,2.1644,2.14691,2.1644,669232.80714485,0
+MIN.US,D,20051227,000000,2.15771,2.1611,2.15106,2.1611,1024692.2770597,0
+MIN.US,D,20051228,000000,2.15771,2.17465,2.15106,2.15404,1441922.6489158,0
+MIN.US,D,20051229,000000,2.15404,2.17465,2.15404,2.17465,750555.64967369,0
+MIN.US,D,20051230,000000,2.1611,2.17465,2.15404,2.16825,992798.06762281,0
+MIN.US,D,20060103,000000,2.1611,2.18217,2.15771,2.18217,507171.00020849,0
+MIN.US,D,20060104,000000,2.16825,2.18913,2.16825,2.18527,1627565.0491242,0
+MIN.US,D,20060105,000000,2.17867,2.19598,2.17867,2.18527,1343375.9335724,0
+MIN.US,D,20060106,000000,2.18527,2.18913,2.17867,2.18527,807165.23918687,0
+MIN.US,D,20060109,000000,2.18217,2.18913,2.17465,2.18217,849692.62431996,0
+MIN.US,D,20060110,000000,2.17867,2.19598,2.17867,2.18217,719529.28094167,0
+MIN.US,D,20060111,000000,2.17867,2.18217,2.17465,2.17867,712915.18615729,0
+MIN.US,D,20060112,000000,2.17465,2.18527,2.17465,2.18217,455752.50197084,0
+MIN.US,D,20060113,000000,2.17867,2.19598,2.17867,2.19598,570393.62097577,0
+MIN.US,D,20060117,000000,2.18217,2.19598,2.17867,2.18913,524425.7154009,0
+MIN.US,D,20060118,000000,2.17867,2.18913,2.17867,2.18217,502292.58683401,0
+MIN.US,D,20060119,000000,2.17867,2.18913,2.17867,2.18527,473559.18937633,0
+MIN.US,D,20060120,000000,2.18217,2.19947,2.17867,2.17867,602573.92005689,0
+MIN.US,D,20060123,000000,2.18217,2.18527,2.17867,2.18217,785053.38122548,0
+MIN.US,D,20060124,000000,2.17867,2.18913,2.17465,2.17867,664354.39377035,0
+MIN.US,D,20060125,000000,2.17867,2.19947,2.17867,2.17867,659179.25544895,0
+MIN.US,D,20060126,000000,2.18527,2.18527,2.16825,2.18217,414367.34835382,0
+MIN.US,D,20060127,000000,2.17465,2.18913,2.17465,2.17867,418957.54502361,0
+MIN.US,D,20060130,000000,2.17465,2.18913,2.17465,2.17465,706886.03302453,0
+MIN.US,D,20060131,000000,2.17867,2.18217,2.17155,2.17155,1464329.1047633,0
+MIN.US,D,20060201,000000,2.16825,2.17465,2.1644,2.1644,529010.59441931,0
+MIN.US,D,20060202,000000,2.15771,2.17465,2.15771,2.16825,475287.4260743,0
+MIN.US,D,20060203,000000,2.15771,2.18527,2.15771,2.17155,319246.26402851,0
+MIN.US,D,20060206,000000,2.1644,2.18217,2.1644,2.17155,374990.13989726,0
+MIN.US,D,20060207,000000,2.17155,2.18527,2.17155,2.17155,488791.06998443,0
+MIN.US,D,20060208,000000,2.17155,2.17867,2.16825,2.16825,546833.23477893,0
+MIN.US,D,20060209,000000,2.16825,2.17155,2.15404,2.1644,540806.20870672,0
+MIN.US,D,20060210,000000,2.1611,2.17465,2.1611,2.16825,387646.1501777,0
+MIN.US,D,20060213,000000,2.1644,2.17155,2.1611,2.16825,510336.06630888,0
+MIN.US,D,20060214,000000,2.1644,2.17155,2.1611,2.1611,450564.60128615,0
+MIN.US,D,20060215,000000,2.1644,2.16825,2.15404,2.15771,435904.89996635,0
+MIN.US,D,20060216,000000,2.1611,2.17465,2.15771,2.1611,799974.71099308,0
+MIN.US,D,20060217,000000,2.15771,2.17155,2.15771,2.1644,481890.88555588,0
+MIN.US,D,20060221,000000,2.1611,2.17155,2.1611,2.16825,628151.82318666,0
+MIN.US,D,20060222,000000,2.1611,2.17155,2.1611,2.17155,488791.06998443,0
+MIN.US,D,20060223,000000,2.16825,2.17155,2.1644,2.1644,470979.06492756,0
+MIN.US,D,20060224,000000,2.1644,2.17465,2.1644,2.16825,529591.28194984,0
+MIN.US,D,20060227,000000,2.16825,2.18527,2.16825,2.17465,685902.58068564,0
+MIN.US,D,20060228,000000,2.17867,2.18217,2.17155,2.17155,428163.46308977,0
+MIN.US,D,20060301,000000,2.17155,2.17867,2.16825,2.17465,537347.60825025,0
+MIN.US,D,20060302,000000,2.17155,2.17867,2.16825,2.17867,607175.81555969,0
+MIN.US,D,20060303,000000,2.17465,2.17867,2.17155,2.17465,409184.76532051,0
+MIN.US,D,20060306,000000,2.17155,2.17465,2.14005,2.15106,627856.16177002,0
+MIN.US,D,20060307,000000,2.14409,2.1611,2.14409,2.15106,818671.57323932,0
+MIN.US,D,20060308,000000,2.14691,2.17155,2.14691,2.1611,591647.21000469,0
+MIN.US,D,20060309,000000,2.14691,2.1611,2.14691,2.15106,286204.50542409,0
+MIN.US,D,20060310,000000,2.15106,2.15771,2.14409,2.14691,488791.06998443,0
+MIN.US,D,20060313,000000,2.14409,2.15404,2.14005,2.15106,464352.20777988,0
+MIN.US,D,20060314,000000,2.14691,2.1611,2.14691,2.15106,510336.06630888,0
+MIN.US,D,20060315,000000,2.15106,2.1611,2.14691,2.15106,511775.02277185,0
+MIN.US,D,20060316,000000,2.14691,2.1611,2.14691,2.15106,338512.1149722,0
+MIN.US,D,20060317,000000,2.15106,2.15771,2.15106,2.15771,313785.03606294,0
+MIN.US,D,20060320,000000,2.15771,2.1644,2.15404,2.15404,501149.29178767,0
+MIN.US,D,20060321,000000,2.15404,2.1644,2.15404,2.15404,647689.93788094,0
+MIN.US,D,20060322,000000,2.15106,2.17465,2.15106,2.15771,529880.56218481,0
+MIN.US,D,20060323,000000,2.15771,2.16825,2.15771,2.1611,394826.04306873,0
+MIN.US,D,20060324,000000,2.1611,2.17155,2.1611,2.1644,358908.49859893,0
+MIN.US,D,20060327,000000,2.17155,2.17155,2.15106,2.15404,757745.1143372,0
+MIN.US,D,20060328,000000,2.15771,2.15771,2.14691,2.15106,611484.17670642,0
+MIN.US,D,20060329,000000,2.15106,2.1611,2.14409,2.14691,434481.89645751,0
+MIN.US,D,20060330,000000,2.15404,2.1611,2.14691,2.14691,414367.34835382,0
+MIN.US,D,20060331,000000,2.15404,2.1611,2.14409,2.14409,284191.24261223,0
+MIN.US,D,20060403,000000,2.14409,2.15106,2.14005,2.14409,296833.42699909,0
+MIN.US,D,20060404,000000,2.14005,2.15404,2.14005,2.14409,429877.87389415,0
+MIN.US,D,20060405,000000,2.14005,2.15106,2.14005,2.14409,415797.7965746,0
+MIN.US,D,20060406,000000,2.14005,2.14691,2.13345,2.13345,470686.59410173,0
+MIN.US,D,20060407,000000,2.1295,2.13345,2.11597,2.1295,864341.69033697,0
+MIN.US,D,20060410,000000,2.11597,2.13345,2.10873,2.11926,1692506.3348169,0
+MIN.US,D,20060411,000000,2.11269,2.11926,2.09482,2.10581,954285.50928037,0
+MIN.US,D,20060412,000000,2.10177,2.11597,2.09161,2.11269,1007448.1971701,0
+MIN.US,D,20060413,000000,2.10177,2.10581,2.09161,2.09482,458034.83794242,0
+MIN.US,D,20060417,000000,2.09161,2.11926,2.09161,2.10873,856881.02545316,0
+MIN.US,D,20060418,000000,2.10177,2.13345,2.09858,2.10581,587929.10816097,0
+MIN.US,D,20060419,000000,2.10177,2.11597,2.10177,2.10177,313217.11089574,0
+MIN.US,D,20060420,000000,2.10581,2.11597,2.10177,2.11269,377296.9370652,0
+MIN.US,D,20060421,000000,2.10873,2.1295,2.10873,2.11926,616080.75455785,0
+MIN.US,D,20060424,000000,2.11597,2.12311,2.10873,2.11269,832448.54443028,0
+MIN.US,D,20060425,000000,2.11926,2.12311,2.09858,2.09858,928144.99863476,0
+MIN.US,D,20060426,000000,2.09482,2.11597,2.09482,2.10177,663497.18836817,0
+MIN.US,D,20060427,000000,2.10873,2.11926,2.10581,2.11926,374426.46885117,0
+MIN.US,D,20060428,000000,2.12311,2.12612,2.11269,2.11269,279892.45323799,0
+MIN.US,D,20060501,000000,2.10873,2.12612,2.10873,2.12311,486212.00906593,0
+MIN.US,D,20060502,000000,2.11597,2.12612,2.11269,2.11926,496834.54945929,0
+MIN.US,D,20060503,000000,2.11926,2.14005,2.10873,2.14005,757166.55386723,0
+MIN.US,D,20060504,000000,2.13676,2.14691,2.11926,2.1295,715221.9833252,0
+MIN.US,D,20060505,000000,2.1295,2.15404,2.11597,2.11597,469249.76469932,0
+MIN.US,D,20060508,000000,2.11597,2.13345,2.11597,2.11926,449708.45941422,0
+MIN.US,D,20060509,000000,2.10581,2.11926,2.10581,2.11926,854010.55723915,0
+MIN.US,D,20060510,000000,2.11269,2.11597,2.10873,2.10873,476145.69500674,0
+MIN.US,D,20060511,000000,2.10581,2.11269,2.10177,2.10177,382468.88479575,0
+MIN.US,D,20060512,000000,2.09858,2.11269,2.07762,2.11269,2210321.1460242,0
+MIN.US,D,20060515,000000,2.09161,2.10177,2.08795,2.10177,1511170.1686947,0
+MIN.US,D,20060516,000000,2.09858,2.12612,2.09161,2.12612,1076124.601191,0
+MIN.US,D,20060517,000000,2.11269,2.13345,2.10177,2.13345,807736.35494491,0
+MIN.US,D,20060518,000000,2.11926,2.13676,2.11269,2.13676,533889.00779379,0
+MIN.US,D,20060519,000000,2.12612,2.14409,2.12311,2.13345,868647.92442315,0
+MIN.US,D,20060522,000000,2.1295,2.14005,2.12311,2.1295,307751.62880909,0
+MIN.US,D,20060523,000000,2.12311,2.13345,2.11269,2.12311,557467.47400531,0
+MIN.US,D,20060524,000000,2.11597,2.12311,2.09858,2.11926,1518071.4166533,0
+MIN.US,D,20060525,000000,2.11597,2.11926,2.10873,2.11269,815787.2791317,0
+MIN.US,D,20060526,000000,2.11269,2.12612,2.11269,2.11269,603721.46922434,0
+MIN.US,D,20060530,000000,2.11269,2.1295,2.11269,2.1295,574995.51647858,0
+MIN.US,D,20060531,000000,2.12311,2.1295,2.11926,2.12612,970954.21929088,0
+MIN.US,D,20060601,000000,2.11926,2.12612,2.11597,2.12311,668661.69138681,0
+MIN.US,D,20060602,000000,2.11597,2.14691,2.11597,2.14005,584764.04206057,0
+MIN.US,D,20060605,000000,2.13676,2.13676,2.10873,2.11269,742233.52526661,0
+MIN.US,D,20060606,000000,2.11269,2.11926,2.10873,2.11269,555441.44883017,0
+MIN.US,D,20060607,000000,2.11269,2.11597,2.10177,2.11269,883324.64222735,0
+MIN.US,D,20060608,000000,2.10581,2.11597,2.10581,2.10581,421530.22476045,0
+MIN.US,D,20060609,000000,2.10581,2.11269,2.10177,2.10581,909182.25381963,0
+MIN.US,D,20060612,000000,2.11269,2.11597,2.10581,2.10581,320679.90284009,0
+MIN.US,D,20060613,000000,2.10581,2.10873,2.09858,2.10177,720663.00421553,0
+MIN.US,D,20060614,000000,2.10177,2.10581,2.09161,2.09482,801706.13828187,0
+MIN.US,D,20060615,000000,2.09161,2.10177,2.08795,2.09482,334757.85309908,0
+MIN.US,D,20060616,000000,2.09482,2.10177,2.09161,2.09161,342234.47093702,0
+MIN.US,D,20060619,000000,2.09161,2.10177,2.09161,2.10177,506308.47715493,0
+MIN.US,D,20060620,000000,2.09858,2.10177,2.08795,2.09482,712915.18615729,0
+MIN.US,D,20060621,000000,2.09161,2.09858,2.08795,2.09161,440808.83806745,0
+MIN.US,D,20060622,000000,2.08795,2.09482,2.08147,2.08795,663772.64270955,0
+MIN.US,D,20060623,000000,2.08147,2.09161,2.08147,2.08795,337353.93050198,0
+MIN.US,D,20060626,000000,2.08795,2.09161,2.08147,2.08418,324712.80964541,0
+MIN.US,D,20060627,000000,2.08795,2.09858,2.08795,2.09858,536495.72049945,0
+MIN.US,D,20060628,000000,2.09161,2.10177,2.08795,2.09482,501149.29178767,0
+MIN.US,D,20060629,000000,2.09482,2.10177,2.09161,2.10177,372401.50720631,0
+MIN.US,D,20060630,000000,2.10581,2.11926,2.09858,2.11926,387930.11276131,0
+MIN.US,D,20060703,000000,2.10873,2.10873,2.09858,2.10873,384192.86737261,0
+MIN.US,D,20060705,000000,2.09858,2.11269,2.09161,2.09858,1906008.9741267,0
+MIN.US,D,20060706,000000,2.09161,2.10581,2.09161,2.10581,1306583.1036858,0
+MIN.US,D,20060707,000000,2.10581,2.11269,2.09858,2.10581,497704.51722479,0
+MIN.US,D,20060710,000000,2.10177,2.10581,2.09858,2.10177,512346.13852987,0
+MIN.US,D,20060711,000000,2.08795,2.09858,2.08418,2.09161,831874.23808143,0
+MIN.US,D,20060712,000000,2.09161,2.10177,2.09161,2.10177,312636.42336522,0
+MIN.US,D,20060713,000000,2.09482,2.10177,2.09161,2.09161,481890.88555588,0
+MIN.US,D,20060714,000000,2.08795,2.10177,2.08795,2.09482,664069.36765647,0
+MIN.US,D,20060717,000000,2.08795,2.09482,2.08795,2.09482,1268082.2441763,0
+MIN.US,D,20060718,000000,2.08795,2.09482,2.08418,2.08795,639061.51675445,0
+MIN.US,D,20060719,000000,2.08418,2.10177,2.08418,2.10177,752572.10307636,0
+MIN.US,D,20060720,000000,2.09482,2.10581,2.09161,2.09161,381879.68902304,0
+MIN.US,D,20060721,000000,2.09858,2.10177,2.08795,2.09161,501149.29178767,0
+MIN.US,D,20060724,000000,2.09161,2.11269,2.09161,2.10873,602871.70853408,0
+MIN.US,D,20060725,000000,2.09858,2.11269,2.09482,2.09858,550285.45405373,0
+MIN.US,D,20060726,000000,2.10581,2.11926,2.09858,2.10581,591081.41189802,0
+MIN.US,D,20060727,000000,2.10581,2.12311,2.10177,2.11269,440515.30371137,0
+MIN.US,D,20060728,000000,2.11597,2.11926,2.10873,2.11269,314080.69747958,0
+MIN.US,D,20060731,000000,2.11269,2.12612,2.10873,2.11269,629001.58387692,0
+MIN.US,D,20060801,000000,2.11269,2.12612,2.10873,2.12612,543666.04161801,0
+MIN.US,D,20060802,000000,2.12311,2.1295,2.11597,2.12612,500282.51461301,0
+MIN.US,D,20060803,000000,2.11926,2.1295,2.11269,2.11926,567232.80899648,0
+MIN.US,D,20060804,000000,2.12311,2.1295,2.11597,2.11926,508037.77738316,0
+MIN.US,D,20060807,000000,2.12311,2.1295,2.11597,2.11926,463782.15555213,0
+MIN.US,D,20060808,000000,2.12311,2.13676,2.11926,2.13676,574135.12048557,0
+MIN.US,D,20060809,000000,2.12612,2.13676,2.11926,2.12612,696251.79379814,0
+MIN.US,D,20060810,000000,2.12612,2.13676,2.12311,2.12612,592231.08812603,0
+MIN.US,D,20060811,000000,2.12612,2.13345,2.12311,2.1295,287060.64729599,0
+MIN.US,D,20060814,000000,2.1295,2.13676,2.12311,2.13676,579877.12044388,0
+MIN.US,D,20060815,000000,2.13345,2.14005,2.1295,2.1295,495400.91064771,0
+MIN.US,D,20060816,000000,2.1295,2.14409,2.1295,2.1295,530453.80500339,0
+MIN.US,D,20060817,000000,2.1295,2.14409,2.1295,2.13345,762053.47548392,0
+MIN.US,D,20060818,000000,2.1295,2.14005,2.1295,2.13345,354870.27414221,0
+MIN.US,D,20060821,000000,2.1295,2.14005,2.1295,2.1295,586786.87664488,0
+MIN.US,D,20060822,000000,2.1295,2.15106,2.1295,2.13676,574135.12048557,0
+MIN.US,D,20060823,000000,2.13345,2.15404,2.13345,2.14409,712356.83276256,0
+MIN.US,D,20060824,000000,2.14005,2.15106,2.13676,2.14409,532463.87722439,0
+MIN.US,D,20060825,000000,2.14005,2.15404,2.14005,2.14409,480741.20932791,0
+MIN.US,D,20060828,000000,2.14409,2.15771,2.14409,2.14409,446539.13919273,0
+MIN.US,D,20060829,000000,2.14409,2.15106,2.14005,2.14005,296260.18418052,0
+MIN.US,D,20060830,000000,2.14005,2.15106,2.14005,2.14409,274136.6273861,0
+MIN.US,D,20060831,000000,2.14005,2.15106,2.14005,2.14691,389931.67674013,0
+MIN.US,D,20060901,000000,2.14005,2.15106,2.14005,2.15106,281607.92757264,0
+MIN.US,D,20060905,000000,2.14409,2.15771,2.14409,2.15404,472121.29644364,0
+MIN.US,D,20060906,000000,2.15404,2.15404,2.1295,2.14005,537064.70919693,0
+MIN.US,D,20060907,000000,2.13676,2.14005,2.1295,2.13345,500858.94802241,0
+MIN.US,D,20060908,000000,2.13345,2.14409,2.1295,2.14409,504010.18822921,0
+MIN.US,D,20060911,000000,2.14409,2.14691,2.14005,2.14409,348260.43347894,0
+MIN.US,D,20060912,000000,2.13345,2.14409,2.13345,2.14409,389065.96309573,0
+MIN.US,D,20060913,000000,2.13345,2.14409,2.1295,2.13676,671826.75748719,0
+MIN.US,D,20060914,000000,2.13676,2.14005,2.13345,2.14005,401441.20138337,0
+MIN.US,D,20060915,000000,2.13676,2.14005,2.1295,2.13345,423269.09676115,0
+MIN.US,D,20060918,000000,2.1295,2.13676,2.1295,2.13345,395111.06918262,0
+MIN.US,D,20060919,000000,2.13345,2.14005,2.13345,2.13345,481890.88555588,0
+MIN.US,D,20060920,000000,2.13345,2.14005,2.13345,2.13676,708898.23230609,0
+MIN.US,D,20060921,000000,2.13345,2.14409,2.13345,2.14005,539646.96070625,0
+MIN.US,D,20060922,000000,2.13676,2.14409,2.13345,2.14409,962337.49699744,0
+MIN.US,D,20060925,000000,2.14005,2.15771,2.14005,2.15404,309484.11962815,0
+MIN.US,D,20060926,000000,2.15771,2.15771,2.14409,2.14691,521812.62151359,0
+MIN.US,D,20060927,000000,2.14409,2.15106,2.14005,2.14691,515806.8660469,0
+MIN.US,D,20060928,000000,2.14409,2.14691,2.14005,2.14005,437351.30114127,0
+MIN.US,D,20060929,000000,2.14409,2.14409,2.13676,2.13676,534473.94944541,0
+MIN.US,D,20061002,000000,2.13676,2.15106,2.13676,2.13676,698555.40037525,0
+MIN.US,D,20061003,000000,2.13676,2.14409,2.13676,2.14005,1066359.2661999,0
+MIN.US,D,20061004,000000,2.14409,2.15106,2.13676,2.14409,494813.84193553,0
+MIN.US,D,20061005,000000,2.14409,2.14691,2.12311,2.1295,931304.74708376,0
+MIN.US,D,20061006,000000,2.1295,2.13676,2.1295,2.1295,342234.47093702,0
+MIN.US,D,20061009,000000,2.1295,2.13345,2.1295,2.13345,391957.70191525,0
+MIN.US,D,20061010,000000,2.12612,2.12612,2.11926,2.11926,949416.66767837,0
+MIN.US,D,20061011,000000,2.11926,2.12612,2.11597,2.11926,600856.31866168,0
+MIN.US,D,20061012,000000,2.11926,2.1295,2.11926,2.1295,806888.72131519,0
+MIN.US,D,20061013,000000,2.12612,2.13676,2.12311,2.13345,445977.59520719,0
+MIN.US,D,20061016,000000,2.12612,2.13676,2.12311,2.12612,808601.00505901,0
+MIN.US,D,20061017,000000,2.12612,2.13345,2.12612,2.12612,510626.41007413,0
+MIN.US,D,20061018,000000,2.12612,2.1295,2.12311,2.12311,547688.31312056,0
+MIN.US,D,20061019,000000,2.12612,2.12612,2.11926,2.11926,449708.45941422,0
+MIN.US,D,20061020,000000,2.11926,2.12612,2.11926,2.12311,527003.71278912,0
+MIN.US,D,20061023,000000,2.11926,2.12612,2.11597,2.11597,566353.2694585,0
+MIN.US,D,20061024,000000,2.11926,2.12612,2.11926,2.11926,693104.80771247,0
+MIN.US,D,20061025,000000,2.11926,2.12612,2.11926,2.12612,504876.96540387,0
+MIN.US,D,20061026,000000,2.12612,2.1295,2.12311,2.1295,726423.08418855,0
+MIN.US,D,20061027,000000,2.12612,2.13345,2.12612,2.12612,330150.63994489,0
+MIN.US,D,20061030,000000,2.12612,2.1295,2.12612,2.1295,859176.12378807,0
+MIN.US,D,20061031,000000,2.1295,2.13676,2.12612,2.1295,687059.70162557,0
+MIN.US,D,20061101,000000,2.13345,2.14005,2.13345,2.13345,739061.01445428,0
+MIN.US,D,20061102,000000,2.13345,2.13676,2.1295,2.1295,877860.22367097,0
+MIN.US,D,20061103,000000,2.1295,2.13345,2.12311,2.1295,699417.92342881,0
+MIN.US,D,20061106,000000,2.12612,2.13676,2.12612,2.13345,403730.98206688,0
+MIN.US,D,20061107,000000,2.1295,2.13676,2.1295,2.13345,318385.86803547,0
+MIN.US,D,20061108,000000,2.13345,2.13345,2.1295,2.1295,473559.18937633,0
+MIN.US,D,20061109,000000,2.1295,2.13345,2.12311,2.12612,891075.6508764,0
+MIN.US,D,20061110,000000,2.12612,2.14005,2.12612,2.1295,608327.61884824,0
+MIN.US,D,20061113,000000,2.1295,2.14005,2.1295,2.13345,451720.6586958,0
+MIN.US,D,20061114,000000,2.13345,2.14691,2.13345,2.14005,744234.02571512,0
+MIN.US,D,20061115,000000,2.14005,2.14409,2.13345,2.13345,404873.21358296,0
+MIN.US,D,20061116,000000,2.13345,2.14005,2.13345,2.13345,597412.60762908,0
+MIN.US,D,20061117,000000,2.13345,2.14409,2.12612,2.14005,851130.51725263,0
+MIN.US,D,20061120,000000,2.13676,2.1611,2.13345,2.15771,1146248.469917,0
+MIN.US,D,20061121,000000,2.15771,2.1611,2.14409,2.14409,761480.23266533,0
+MIN.US,D,20061122,000000,2.14005,2.15771,2.14005,2.14691,526150.76150804,0
+MIN.US,D,20061124,000000,2.14005,2.1644,2.14005,2.14691,372401.50720631,0
+MIN.US,D,20061127,000000,2.15106,2.15771,2.14005,2.14409,593675.36224038,0
+MIN.US,D,20061128,000000,2.14005,2.15106,2.14005,2.14691,706011.81113794,0
+MIN.US,D,20061129,000000,2.14691,2.15106,2.14005,2.14409,687623.37267167,0
+MIN.US,D,20061130,000000,2.14409,2.15404,2.14005,2.14691,938792.00022445,0
+MIN.US,D,20061201,000000,2.14691,2.15404,2.14409,2.15404,514373.22723531,0
+MIN.US,D,20061204,000000,2.14691,2.15771,2.14691,2.15106,494533.06994275,0
+MIN.US,D,20061205,000000,2.15106,2.1644,2.15106,2.15404,757449.45292055,0
+MIN.US,D,20061206,000000,2.15404,2.15771,2.14691,2.14691,538503.66565992,0
+MIN.US,D,20061207,000000,2.14691,2.15106,2.14409,2.14691,860618.27084187,0
+MIN.US,D,20061208,000000,2.14409,2.1611,2.14409,2.15771,661486.05261688,0
+MIN.US,D,20061211,000000,2.15106,2.1611,2.15106,2.15771,593944.43540011,0
+MIN.US,D,20061212,000000,2.15404,2.1611,2.15106,2.15106,570095.83249858,0
+MIN.US,D,20061213,000000,2.14409,2.14409,2.13676,2.14005,739061.01445428,0
+MIN.US,D,20061214,000000,2.14005,2.15106,2.14005,2.15106,826419.39129754,0
+MIN.US,D,20061215,000000,2.15106,2.15404,2.13676,2.14005,996250.28689762,0
+MIN.US,D,20061218,000000,2.14005,2.14691,2.13676,2.14005,1132732.0636437,0
+MIN.US,D,20061219,000000,2.14005,2.14409,2.13345,2.14409,840219.76015458,0
+MIN.US,D,20061220,000000,2.14005,2.14691,2.13676,2.14005,784755.5927483,0
+MIN.US,D,20061221,000000,2.13676,2.14409,2.13676,2.14005,559473.29210523,0
+MIN.US,D,20061222,000000,2.14005,2.14691,2.14005,2.14691,730442.16510028,0
+MIN.US,D,20061226,000000,2.14691,2.15106,2.14005,2.14691,955724.46574334,0
+MIN.US,D,20061227,000000,2.14409,2.15771,2.14409,2.15771,629290.86411192,0
+MIN.US,D,20061228,000000,2.15106,2.15404,2.14409,2.14409,596267.18552219,0
+MIN.US,D,20061229,000000,2.14409,2.14691,2.13345,2.13676,1037049.4353328,0
+MIN.US,D,20070103,000000,2.13676,2.1611,2.13676,2.15771,1086188.7881896,0
+MIN.US,D,20070104,000000,2.15404,2.1611,2.15404,2.1611,498558.53203614,0
+MIN.US,D,20070105,000000,2.15771,2.1611,2.14691,2.15771,728716.05546287,0
+MIN.US,D,20070108,000000,2.15106,2.1644,2.15106,2.15771,843665.59824773,0
+MIN.US,D,20070109,000000,2.15404,2.16825,2.15106,2.15106,921542.60268341,0
+MIN.US,D,20070110,000000,2.13676,2.15106,2.13676,2.14691,474415.33124824,0
+MIN.US,D,20070111,000000,2.14005,2.15106,2.13676,2.14691,674711.05159479,0
+MIN.US,D,20070112,000000,2.15106,2.15106,2.14005,2.14691,799974.71099308,0
+MIN.US,D,20070116,000000,2.14409,2.15106,2.14409,2.14409,705731.03914517,0
+MIN.US,D,20070117,000000,2.14409,2.15106,2.14409,2.14409,808035.20695237,0
+MIN.US,D,20070118,000000,2.14691,2.15404,2.13676,2.14691,1594799.8083914,0
+MIN.US,D,20070119,000000,2.14005,2.15106,2.14005,2.14691,597412.60762908,0
+MIN.US,D,20070122,000000,2.14691,2.15771,2.14409,2.15106,655724.90911359,0
+MIN.US,D,20070123,000000,2.15106,2.1611,2.14691,2.15771,562056.60714482,0
+MIN.US,D,20070124,000000,2.15404,2.1644,2.15404,2.15771,692226.33170476,0
+MIN.US,D,20070125,000000,2.15771,2.16825,2.15106,2.15106,1717220.6513628,0
+MIN.US,D,20070126,000000,2.15106,2.1644,2.14691,2.15771,1135898.1932744,0
+MIN.US,D,20070129,000000,2.15404,2.1611,2.15404,2.15404,484190.23801189,0
+MIN.US,D,20070130,000000,2.15404,2.15771,2.15106,2.15106,394243.22847766,0
+MIN.US,D,20070131,000000,2.15404,2.15771,2.15106,2.15771,371259.27569024,0
+MIN.US,D,20070201,000000,2.15404,2.15771,2.15106,2.15106,722400.81268596,0
+MIN.US,D,20070202,000000,2.15106,2.15404,2.14691,2.15404,727864.16771207,0
+MIN.US,D,20070205,000000,2.14691,2.15106,2.14409,2.14409,702010.81024089,0
+MIN.US,D,20070206,000000,2.14409,2.14691,2.14005,2.14409,817224.10853412,0
+MIN.US,D,20070207,000000,2.14005,2.1611,2.14005,2.15404,1332439.6517478,0
+MIN.US,D,20070208,000000,2.15106,2.15404,2.15106,2.15404,757166.55386723,0
+MIN.US,D,20070209,000000,2.14409,2.14691,2.13345,2.13345,745678.29982947,0
+MIN.US,D,20070212,000000,2.14005,2.14005,2.12612,2.13676,888225.38973762,0
+MIN.US,D,20070213,000000,2.13345,2.14409,2.1295,2.13345,631337.09636229,0
+MIN.US,D,20070214,000000,2.13345,2.14005,2.13345,2.13676,537369.94238605,0
+MIN.US,D,20070215,000000,2.13676,2.15106,2.13676,2.14691,785621.30639267,0
+MIN.US,D,20070216,000000,2.15106,2.15106,2.14409,2.14409,506027.70516215,0
+MIN.US,D,20070220,000000,2.14691,2.15106,2.14005,2.14691,1171833.8177589,0
+MIN.US,D,20070221,000000,2.14691,2.15106,2.14409,2.14691,699125.45260299,0
+MIN.US,D,20070222,000000,2.14691,2.15106,2.14005,2.14409,967797.66143272,0
+MIN.US,D,20070223,000000,2.14409,2.15404,2.14409,2.15106,643088.04237813,0
+MIN.US,D,20070226,000000,2.15106,2.15404,2.15106,2.15404,517947.75249183,0
+MIN.US,D,20070227,000000,2.15404,2.1644,2.15404,2.1611,770674.45189848,0
+MIN.US,D,20070228,000000,2.15771,2.1644,2.15106,2.15106,672978.56077574,0
+MIN.US,D,20070301,000000,2.15106,2.1644,2.15106,2.15771,866655.93221683,0
+MIN.US,D,20070302,000000,2.15404,2.1611,2.15404,2.15404,381598.91703026,0
+MIN.US,D,20070305,000000,2.15404,2.15771,2.15404,2.15771,691947.68677252,0
+MIN.US,D,20070306,000000,2.15404,2.1644,2.15404,2.15771,546253.61077869,0
+MIN.US,D,20070307,000000,2.15771,2.1644,2.15771,2.15771,2400241.0650014,0
+MIN.US,D,20070308,000000,2.15771,2.1644,2.15404,2.1644,1039633.8139026,0
+MIN.US,D,20070309,000000,2.14691,2.16825,2.14691,2.15404,1700541.3060495,0
+MIN.US,D,20070312,000000,2.15404,2.1644,2.15404,2.1644,790213.63012302,0
+MIN.US,D,20070313,000000,2.1611,2.16825,2.15771,2.15771,2039057.6751429,0
+MIN.US,D,20070314,000000,2.15771,2.1644,2.15771,2.1611,1370095.004688,0
+MIN.US,D,20070315,000000,2.1644,2.16825,2.15404,2.1644,1613763.6167369,0
+MIN.US,D,20070316,000000,2.1611,2.16825,2.1611,2.1644,933319.07342588,0
+MIN.US,D,20070319,000000,2.16825,2.16825,2.15106,2.15106,1187036.9830495,0
+MIN.US,D,20070320,000000,2.15404,2.1644,2.15404,2.1611,637349.23301062,0
+MIN.US,D,20070321,000000,2.1611,2.1644,2.14691,2.15404,1986450.1500569,0
+MIN.US,D,20070322,000000,2.15404,2.1644,2.15404,2.15771,906893.5366664,0
+MIN.US,D,20070323,000000,2.15771,2.1644,2.15404,2.1644,867798.16373289,0
+MIN.US,D,20070326,000000,2.1611,2.16825,2.15771,2.15771,830450.17104231,0
+MIN.US,D,20070327,000000,2.15771,2.1644,2.15771,2.1644,456586.30970696,0
+MIN.US,D,20070328,000000,2.1611,2.16825,2.1611,2.1611,610040.96612234,0
+MIN.US,D,20070329,000000,2.1611,2.1644,2.1611,2.1611,576698.22844992,0
+MIN.US,D,20070330,000000,2.1611,2.17155,2.1611,2.17155,581309.69572522,0
+MIN.US,D,20070402,000000,2.16825,2.17155,2.1644,2.1644,609466.65977348,0
+MIN.US,D,20070403,000000,2.1644,2.16825,2.15771,2.15771,474698.23030156,0
+MIN.US,D,20070404,000000,2.1611,2.1611,2.15771,2.15771,366090.51855049,0
+MIN.US,D,20070405,000000,2.15771,2.1611,2.15404,2.1611,645674.54800855,0
+MIN.US,D,20070409,000000,2.1611,2.1644,2.15404,2.15771,589924.29095811,0
+MIN.US,D,20070410,000000,2.14691,2.15771,2.14691,2.15404,497983.16215701,0
+MIN.US,D,20070411,000000,2.15106,2.15404,2.14691,2.15404,562056.60714482,0
+MIN.US,D,20070412,000000,2.15404,2.16825,2.15404,2.1644,728437.41053064,0
+MIN.US,D,20070413,000000,2.1611,2.1644,2.15771,2.1611,481603.73238148,0
+MIN.US,D,20070416,000000,2.1611,2.1644,2.15771,2.1611,1415489.6674443,0
+MIN.US,D,20070417,000000,2.16825,2.16825,2.15771,2.1644,931304.74708376,0
+MIN.US,D,20070418,000000,2.1611,2.16825,2.1611,2.1644,610917.31506948,0
+MIN.US,D,20070419,000000,2.1644,2.16825,2.1611,2.1611,1061761.6248182,0
+MIN.US,D,20070420,000000,2.1644,2.17155,2.1611,2.1644,1683885.3584024,0
+MIN.US,D,20070423,000000,2.1611,2.1644,2.15404,2.15404,1310895.7189536,0
+MIN.US,D,20070424,000000,2.15771,2.1611,2.15404,2.15404,679299.12120402,0
+MIN.US,D,20070425,000000,2.15771,2.1644,2.15771,2.1611,1019236.3667456,0
+MIN.US,D,20070426,000000,2.15771,2.1611,2.15404,2.15771,547982.91100692,0
+MIN.US,D,20070427,000000,2.15404,2.15771,2.15106,2.15106,514373.22723531,0
+MIN.US,D,20070430,000000,2.15404,2.15771,2.15106,2.15106,654022.19714224,0
+MIN.US,D,20070501,000000,2.15106,2.16825,2.15106,2.1611,757166.55386723,0
+MIN.US,D,20070502,000000,2.1611,2.1644,2.15404,2.1611,833317.44866551,0
+MIN.US,D,20070503,000000,2.1611,2.16825,2.1611,2.16825,487633.94904451,0
+MIN.US,D,20070504,000000,2.1644,2.17155,2.1644,2.17155,384767.17372147,0
+MIN.US,D,20070507,000000,2.16825,2.17155,2.15404,2.15771,3508280.0827046,0
+MIN.US,D,20070508,000000,2.1611,2.1611,2.15404,2.15771,1934161.6840537,0
+MIN.US,D,20070509,000000,2.15106,2.15106,2.14409,2.14409,1563197.0062501,0
+MIN.US,D,20070510,000000,2.14691,2.14691,2.1295,2.14005,1426982.1756032,0
+MIN.US,D,20070511,000000,2.14005,2.14691,2.13676,2.14005,1190792.3084529,0
+MIN.US,D,20070514,000000,2.14005,2.14691,2.13676,2.13676,936475.63128405,0
+MIN.US,D,20070515,000000,2.13676,2.14005,2.13676,2.13676,1117508.6912776,0
+MIN.US,D,20070516,000000,2.13676,2.13676,2.13345,2.13345,1231011.8328877,0
+MIN.US,D,20070517,000000,2.13345,2.14005,2.13345,2.13345,782751.90170893,0
+MIN.US,D,20070518,000000,2.13676,2.13676,2.1295,2.1295,973543.91551215,0
+MIN.US,D,20070521,000000,2.1295,2.13345,2.12311,2.12311,922984.74973723,0
+MIN.US,D,20070522,000000,2.12311,2.12612,2.12311,2.12311,704287.82856109,0
+MIN.US,D,20070523,000000,2.12311,2.12612,2.11926,2.12311,1335903.5698556,0
+MIN.US,D,20070524,000000,2.12311,2.12612,2.11597,2.12311,691369.12630256,0
+MIN.US,D,20070525,000000,2.11597,2.12311,2.10873,2.11597,1254872.1346224,0
+MIN.US,D,20070529,000000,2.11597,2.13345,2.11597,2.1295,853146.97065529,0
+MIN.US,D,20070530,000000,2.12311,2.13345,2.11926,2.12612,801991.16439575,0
+MIN.US,D,20070531,000000,2.12612,2.14409,2.12612,2.13676,1159170.3627664,0
+MIN.US,D,20070601,000000,2.14005,2.14005,2.11926,2.12311,1485601.8373373,0
+MIN.US,D,20070604,000000,2.12311,2.1295,2.11597,2.11926,649411.79339724,0
+MIN.US,D,20070605,000000,2.11926,2.12612,2.11597,2.11597,838211.81499412,0
+MIN.US,D,20070606,000000,2.11597,2.11926,2.10873,2.10873,870965.35689383,0
+MIN.US,D,20070607,000000,2.10873,2.11269,2.09858,2.09858,788202.49437173,0
+MIN.US,D,20070608,000000,2.10177,2.10581,2.09482,2.10581,1059445.2558776,0
+MIN.US,D,20070611,000000,2.10177,2.10581,2.08795,2.09482,914918.93612658,0
+MIN.US,D,20070612,000000,2.09482,2.09858,2.08147,2.08147,1019236.3667456,0
+MIN.US,D,20070613,000000,2.08147,2.08795,2.08147,2.08418,763789.15689381,0
+MIN.US,D,20070614,000000,2.08418,2.09161,2.08418,2.08418,542226.02162474,0
+MIN.US,D,20070615,000000,2.08795,2.10177,2.08795,2.10177,630736.20175654,0
+MIN.US,D,20070618,000000,2.10581,2.10873,2.10177,2.10581,503439.07247117,0
+MIN.US,D,20070619,000000,2.10581,2.10873,2.09858,2.09858,666934.51821913,0
+MIN.US,D,20070620,000000,2.09858,2.10581,2.09482,2.09858,532463.87722439,0
+MIN.US,D,20070621,000000,2.09858,2.10177,2.09482,2.09482,614652.43339763,0
+MIN.US,D,20070622,000000,2.08795,2.10177,2.08418,2.09161,1261468.1493921,0
+MIN.US,D,20070625,000000,2.09161,2.09858,2.09161,2.09858,586486.96110716,0
+MIN.US,D,20070626,000000,2.09858,2.10177,2.09482,2.09858,549702.63946268,0
+MIN.US,D,20070627,000000,2.09858,2.10581,2.09482,2.10177,744234.02571512,0
+MIN.US,D,20070628,000000,2.09858,2.10873,2.09482,2.09482,1398539.1219107,0
+MIN.US,D,20070629,000000,2.09858,2.10581,2.09858,2.10581,487925.35634004,0
+MIN.US,D,20070702,000000,2.10581,2.11269,2.10177,2.10581,833897.07266573,0
+MIN.US,D,20070703,000000,2.10581,2.11926,2.10581,2.11269,366652.06253606,0
+MIN.US,D,20070705,000000,2.11269,2.11597,2.10177,2.11269,557177.13024005,0
+MIN.US,D,20070706,000000,2.10581,2.14409,2.10177,2.11269,919242.18669716,0
+MIN.US,D,20070709,000000,2.11597,2.12612,2.11269,2.11926,1147679.981668,0
+MIN.US,D,20070710,000000,2.10581,2.11269,2.10177,2.10873,689926.97924875,0
+MIN.US,D,20070711,000000,2.10873,2.11597,2.10873,2.10873,615791.47432288,0
+MIN.US,D,20070712,000000,2.11269,2.11269,2.10873,2.10873,1187343.279769,0
+MIN.US,D,20070713,000000,2.10873,2.11597,2.10873,2.10873,956597.62409967,0
+MIN.US,D,20070716,000000,2.10873,2.11926,2.10873,2.11269,626701.16789067,0
+MIN.US,D,20070717,000000,2.11597,2.11597,2.09482,2.09858,995959.94313237,0
+MIN.US,D,20070718,000000,2.09858,2.10581,2.09161,2.09482,1127261.2639057,0
+MIN.US,D,20070719,000000,2.09858,2.10873,2.09858,2.09858,545676.113839,0
+MIN.US,D,20070720,000000,2.09858,2.11269,2.09858,2.10873,544823.16255792,0
+MIN.US,D,20070723,000000,2.10581,2.11269,2.10581,2.10873,467522.59153165,0
+MIN.US,D,20070724,000000,2.10177,2.11269,2.09482,2.10177,924408.81677634,0
+MIN.US,D,20070725,000000,2.10177,2.10581,2.09482,2.10177,604011.81298959,0
+MIN.US,D,20070726,000000,2.10177,2.10581,2.09161,2.10177,1799969.6879914,0
+MIN.US,D,20070727,000000,2.10177,2.10873,2.10177,2.10581,478586.49698942,0
+MIN.US,D,20070730,000000,2.10581,2.11269,2.10581,2.10581,1220662.6197753,0
+MIN.US,D,20070731,000000,2.10581,2.11926,2.10581,2.11597,440808.83806745,0
+MIN.US,D,20070801,000000,2.11269,2.11926,2.10581,2.11597,480463.62792596,0
+MIN.US,D,20070802,000000,2.11269,2.11926,2.11269,2.11269,455752.50197084,0
+MIN.US,D,20070803,000000,2.11597,2.13676,2.11269,2.12612,730732.50886554,0
+MIN.US,D,20070806,000000,2.12311,2.12612,2.11269,2.11597,351144.72758654,0
+MIN.US,D,20070807,000000,2.11597,2.11926,2.10873,2.11269,707743.23842673,0
+MIN.US,D,20070808,000000,2.11269,2.11926,2.10873,2.11597,802554.83544184,0
+MIN.US,D,20070809,000000,2.11269,2.11597,2.10581,2.11269,637349.23301062,0
+MIN.US,D,20070810,000000,2.10177,2.10581,2.09482,2.09858,479581.96132743,0
+MIN.US,D,20070813,000000,2.09858,2.10177,2.09482,2.09482,470103.7795107,0
+MIN.US,D,20070814,000000,2.10177,2.10177,2.08795,2.09161,652878.90209592,0
+MIN.US,D,20070815,000000,2.09161,2.09482,2.08147,2.08418,863779.08282115,0
+MIN.US,D,20070816,000000,2.08147,2.09161,2.07762,2.08418,1105444.0038307,0
+MIN.US,D,20070817,000000,2.08795,2.10873,2.08795,2.10873,1171833.8177589,0
+MIN.US,D,20070820,000000,2.09858,2.11269,2.09858,2.10581,667223.7984541,0
+MIN.US,D,20070821,000000,2.09858,2.1295,2.09858,2.12311,423554.12287503,0
+MIN.US,D,20070822,000000,2.1295,2.13345,2.10581,2.10873,394534.6357732,0
+MIN.US,D,20070823,000000,2.11597,2.1295,2.10581,2.11269,286779.87530321,0
+MIN.US,D,20070824,000000,2.11269,2.12311,2.10873,2.11597,436193.11667106,0
+MIN.US,D,20070827,000000,2.10873,2.11269,2.10177,2.10873,2039341.6377266,0
+MIN.US,D,20070828,000000,2.10873,2.11926,2.10581,2.10581,719241.06423696,0
+MIN.US,D,20070829,000000,2.10581,2.12612,2.10581,2.11597,475855.3512415,0
+MIN.US,D,20070830,000000,2.10581,2.11926,2.10581,2.11597,514653.99922809,0
+MIN.US,D,20070831,000000,2.11597,2.12311,2.10581,2.11926,841075.9020265,0
+MIN.US,D,20070904,000000,2.11926,2.12612,2.11269,2.11926,1198254.0368669,0
+MIN.US,D,20070905,000000,2.11597,2.11926,2.11269,2.11269,753726.03342544,0
+MIN.US,D,20070906,000000,2.11926,2.12612,2.11597,2.11926,1654570.2098838,0
+MIN.US,D,20070907,000000,2.12311,2.13676,2.11926,2.12311,1189638.3781037,0
+MIN.US,D,20070910,000000,2.12612,2.1295,2.11597,2.11597,1193363.9246594,0
+MIN.US,D,20070911,000000,2.11597,2.1295,2.11597,2.1295,1116077.1795266,0
+MIN.US,D,20070912,000000,2.12612,2.1295,2.11926,2.11926,833897.07266573,0
+MIN.US,D,20070913,000000,2.12311,2.12311,2.11269,2.11269,669810.30408453,0
+MIN.US,D,20070914,000000,2.11926,2.12311,2.11269,2.11597,610338.75459954,0
+MIN.US,D,20070917,000000,2.12311,2.12612,2.11597,2.12311,815219.35396447,0
+MIN.US,D,20070918,000000,2.12311,2.12612,2.11269,2.12311,715221.9833252,0
+MIN.US,D,20070919,000000,2.11597,2.12612,2.11597,2.12311,873258.32816815,0
+MIN.US,D,20070920,000000,2.11926,2.12612,2.11597,2.11597,448123.79930348,0
+MIN.US,D,20070921,000000,2.11597,2.12311,2.11597,2.11926,644237.71860612,0
+MIN.US,D,20070924,000000,2.11597,2.12311,2.11269,2.11597,726423.08418855,0
+MIN.US,D,20070925,000000,2.11597,2.11926,2.11269,2.11597,659757.81591894,0
+MIN.US,D,20070926,000000,2.11597,2.12311,2.11269,2.12311,493382.33018449,0
+MIN.US,D,20070927,000000,2.12612,2.13676,2.12612,2.13676,335909.65638761,0
+MIN.US,D,20070928,000000,2.13345,2.13345,2.12311,2.13345,557734.42010451,0
+MIN.US,D,20071001,000000,2.13345,2.13676,2.1295,2.1295,462347.45321025,0
+MIN.US,D,20071002,000000,2.13345,2.13345,2.12311,2.12311,402581.30583889,0
+MIN.US,D,20071003,000000,2.12311,2.1295,2.11597,2.11926,691073.46488591,0
+MIN.US,D,20071004,000000,2.1295,2.13345,2.11597,2.12311,668661.69138681,0
+MIN.US,D,20071005,000000,2.12311,2.12612,2.11926,2.11926,387063.33558663,0
+MIN.US,D,20071008,000000,2.11926,2.12311,2.11597,2.11597,312809.77880015,0
+MIN.US,D,20071009,000000,2.11926,2.12311,2.10581,2.11269,394243.22847766,0
+MIN.US,D,20071010,000000,2.11269,2.12311,2.11269,2.11269,477865.42346251,0
+MIN.US,D,20071011,000000,2.11926,2.12311,2.10177,2.10581,557177.13024005,0
+MIN.US,D,20071012,000000,2.11597,2.11926,2.10581,2.10873,721591.46614619,0
+MIN.US,D,20071015,000000,2.10873,2.11926,2.10873,2.11269,390800.58097534,0
+MIN.US,D,20071016,000000,2.10581,2.11269,2.10581,2.10581,334757.85309908,0
+MIN.US,D,20071017,000000,2.10873,2.11269,2.10581,2.10581,301425.75072941,0
+MIN.US,D,20071018,000000,2.10873,2.10873,2.10177,2.10873,371259.27569024,0
+MIN.US,D,20071019,000000,2.10581,2.11597,2.10581,2.11269,347116.07490232,0
+MIN.US,D,20071022,000000,2.11597,2.11597,2.10873,2.10873,264364.91121327,0
+MIN.US,D,20071023,000000,2.11597,2.13345,2.10873,2.12311,479014.03616021,0
+MIN.US,D,20071024,000000,2.14409,2.17465,2.14409,2.1644,1504862.3706297,0
+MIN.US,D,20071025,000000,2.17155,2.17155,2.15771,2.16825,667494.9986744,0
+MIN.US,D,20071026,000000,2.1611,2.16825,2.15404,2.16825,497412.04639897,0
+MIN.US,D,20071029,000000,2.1644,2.17867,2.1611,2.1644,720663.00421553,0
+MIN.US,D,20071030,000000,2.1644,2.1644,2.14409,2.15404,1593658.6404055,0
+MIN.US,D,20071031,000000,2.15771,2.17155,2.15404,2.17155,1400944.8273943,0
+MIN.US,D,20071101,000000,2.1644,2.1644,2.15106,2.15404,685631.38046533,0
+MIN.US,D,20071102,000000,2.15404,2.15771,2.14691,2.15106,486493.84458899,0
+MIN.US,D,20071105,000000,2.15106,2.15404,2.14409,2.14409,457746.62123771,0
+MIN.US,D,20071106,000000,2.14691,2.15106,2.12612,2.14005,649129.95787419,0
+MIN.US,D,20071107,000000,2.13345,2.14005,2.12311,2.1295,408901.86626719,0
+MIN.US,D,20071108,000000,2.1295,2.14409,2.12311,2.14409,984468.49850378,0
+MIN.US,D,20071109,000000,2.1295,2.14691,2.12311,2.14005,522116.79117243,0
+MIN.US,D,20071112,000000,2.14005,2.14691,2.09161,2.11926,783902.64146722,0
+MIN.US,D,20071113,000000,2.11926,2.13676,2.08795,2.11926,1719796.5216905,0
+MIN.US,D,20071114,000000,2.11597,2.12612,2.11269,2.11269,543386.3331555,0
+MIN.US,D,20071115,000000,2.11597,2.11926,2.10581,2.11269,885041.18009227,0
+MIN.US,D,20071116,000000,2.10873,2.11926,2.10581,2.11597,1244800.5029117,0
+MIN.US,D,20071119,000000,2.11269,2.11926,2.10873,2.10873,1256300.4557826,0
+MIN.US,D,20071120,000000,2.11597,2.11926,2.10581,2.11926,1663469.8312305,0
+MIN.US,D,20071121,000000,2.10177,2.15771,2.10177,2.15771,704581.36291717,0
+MIN.US,D,20071123,000000,2.14005,2.15404,2.1295,2.13676,156026.27262195,0
+MIN.US,D,20071126,000000,2.14005,2.15404,2.13345,2.15404,520376.85564143,0
+MIN.US,D,20071127,000000,2.14409,2.1611,2.14005,2.1611,865503.065398,0
+MIN.US,D,20071128,000000,2.1611,2.17155,2.14409,2.14691,531025.98429169,0
+MIN.US,D,20071129,000000,2.14691,2.15771,2.14691,2.14691,544823.16255792,0
+MIN.US,D,20071130,000000,2.15771,2.15771,2.14409,2.15106,423554.12287503,0
+MIN.US,D,20071203,000000,2.14409,2.18217,2.14409,2.15771,1083457.6424417,0
+MIN.US,D,20071204,000000,2.17465,2.17465,2.15106,2.1611,1306720.2990913,0
+MIN.US,D,20071205,000000,2.15771,2.16825,2.15404,2.16825,460052.35487536,0
+MIN.US,D,20071206,000000,2.1611,2.16825,2.15771,2.15771,611804.29931941,0
+MIN.US,D,20071207,000000,2.1611,2.1644,2.15106,2.15106,566067.17981435,0
+MIN.US,D,20071210,000000,2.15404,2.15771,2.14005,2.14691,657165.99263712,0
+MIN.US,D,20071211,000000,2.14691,2.15106,2.1295,2.13676,677866.5459227,0
+MIN.US,D,20071212,000000,2.14005,2.14005,2.12311,2.13676,633313.13561447,0
+MIN.US,D,20071213,000000,2.12612,2.14005,2.12311,2.12311,698843.61707995,0
+MIN.US,D,20071214,000000,2.12311,2.13345,2.11926,2.1295,425578.02098963,0
+MIN.US,D,20071217,000000,2.12311,2.12612,2.11269,2.11269,702861.63446142,0
+MIN.US,D,20071218,000000,2.11926,2.11926,2.09858,2.10177,451499.44439844,0
+MIN.US,D,20071219,000000,2.11926,2.11926,2.09161,2.10177,1186186.1588288,0
+MIN.US,D,20071220,000000,2.10873,2.11269,2.09858,2.09858,754862.94729013,0
+MIN.US,D,20071221,000000,2.10581,2.11926,2.10581,2.11926,591357.92976969,0
+MIN.US,D,20071224,000000,2.11269,2.12612,2.10873,2.11926,293380.14419401,0
+MIN.US,D,20071226,000000,2.11926,2.1295,2.10873,2.12612,531611.98947359,0
+MIN.US,D,20071227,000000,2.11597,2.14005,2.11597,2.14005,609181.6336596,0
+MIN.US,D,20071228,000000,2.12311,2.1295,2.11597,2.11926,958285.44664714,0
+MIN.US,D,20071231,000000,2.11926,2.12311,2.11269,2.11597,850848.6817296,0
+MIN.US,D,20080102,000000,2.12311,2.14005,2.11597,2.14005,549702.63946268,0
+MIN.US,D,20080103,000000,2.13345,2.15106,2.1295,2.13676,1965515.6201108,0
+MIN.US,D,20080104,000000,2.14005,2.15404,2.14005,2.14691,996250.28689762,0
+MIN.US,D,20080107,000000,2.14691,2.16825,2.14691,2.1611,1058002.0452937,0
+MIN.US,D,20080108,000000,2.16825,2.18217,2.1611,2.17155,1843638.2411101,0
+MIN.US,D,20080109,000000,2.17155,2.18527,2.16825,2.16825,623422.30405078,0
+MIN.US,D,20080110,000000,2.15771,2.15771,2.14409,2.14691,1046695.6549331,0
+MIN.US,D,20080111,000000,2.15106,2.15106,2.14005,2.14409,1011488.5486874,0
+MIN.US,D,20080114,000000,2.14691,2.18217,2.14691,2.17867,1067644.0107728,0
+MIN.US,D,20080115,000000,2.17867,2.19598,2.17867,2.18913,1106050.2160878,0
+MIN.US,D,20080116,000000,2.18913,2.20606,2.18217,2.18913,1340761.7761548,0
+MIN.US,D,20080117,000000,2.18913,2.20322,2.17867,2.18217,1107733.7845141,0
+MIN.US,D,20080118,000000,2.19947,2.19947,2.17465,2.18217,1297822.8048052,0
+MIN.US,D,20080122,000000,2.17465,2.20322,2.17155,2.18527,1051612.3553975,0
+MIN.US,D,20080123,000000,2.18217,2.20322,2.17867,2.18527,820479.57470795,0
+MIN.US,D,20080124,000000,2.18913,2.21018,2.18527,2.20606,1106892.5320662,0
+MIN.US,D,20080125,000000,2.21309,2.21666,2.19598,2.21018,958589.61630599,0
+MIN.US,D,20080128,000000,2.22345,2.22345,2.20606,2.20606,882210.06249845,0
+MIN.US,D,20080129,000000,2.22758,2.22758,2.20322,2.20322,2180425.3099753,0
+MIN.US,D,20080130,000000,2.22034,2.22034,2.19947,2.20322,1029859.9706692,0
+MIN.US,D,20080131,000000,2.21018,2.23049,2.20322,2.21666,1249116.3087703,0
+MIN.US,D,20080201,000000,2.22758,2.23049,2.20606,2.21309,789645.70495581,0
+MIN.US,D,20080204,000000,2.22345,2.23398,2.20322,2.21309,1559163.0359143,0
+MIN.US,D,20080205,000000,2.22758,2.22758,2.20606,2.21309,1363491.5452065,0
+MIN.US,D,20080206,000000,2.22345,2.23398,2.21666,2.22345,1221533.6510709,0
+MIN.US,D,20080207,000000,2.23049,2.24065,2.22758,2.23398,402005.93595976,0
+MIN.US,D,20080208,000000,2.23398,2.24065,2.22345,2.23049,641476.79401048,0
+MIN.US,D,20080211,000000,2.22758,2.23783,2.21666,2.23783,816360.52195029,0
+MIN.US,D,20080212,000000,2.23398,2.23783,2.22034,2.23049,1033608.914891,0
+MIN.US,D,20080213,000000,2.23398,2.24469,2.22034,2.24065,856590.6816879,0
+MIN.US,D,20080214,000000,2.22758,2.24065,2.19598,2.19947,910321.29474486,0
+MIN.US,D,20080215,000000,2.22034,2.22034,2.16825,2.19598,532166.08874723,0
+MIN.US,D,20080219,000000,2.21018,2.31116,2.18913,2.22034,2243240.5986469,0
+MIN.US,D,20080220,000000,2.22758,2.23398,2.19598,2.19598,742504.72548689,0
+MIN.US,D,20080221,000000,2.22345,2.22345,2.17867,2.17867,892024.31988229,0
+MIN.US,D,20080222,000000,2.18217,2.20322,2.17465,2.17465,678496.15584589,0
+MIN.US,D,20080225,000000,2.18527,2.21018,2.18217,2.1925,1273536.0274301,0
+MIN.US,D,20080226,000000,2.19947,2.22345,2.19947,2.21309,977781.02013039,0
+MIN.US,D,20080227,000000,2.20606,2.23049,2.20322,2.21666,1159466.024183,0
+MIN.US,D,20080228,000000,2.22345,2.24065,2.20606,2.22034,1219337.4610517,0
+MIN.US,D,20080229,000000,2.22758,2.23049,2.21309,2.21666,729791.28457156,0
+MIN.US,D,20080303,000000,2.22758,2.23049,2.21666,2.22034,632004.9933754,0
+MIN.US,D,20080304,000000,2.07056,2.23049,2.07056,2.21666,903655.08697699,0
+MIN.US,D,20080305,000000,2.21666,2.23049,2.21309,2.22345,502870.0837737,0
+MIN.US,D,20080306,000000,2.21666,2.22758,2.21666,2.21666,701854.47129036,0
+MIN.US,D,20080307,000000,2.22034,2.22345,2.20322,2.20322,1182856.2455356,0
+MIN.US,D,20080310,000000,2.1925,2.20606,2.17867,2.18913,741262.52212491,0
+MIN.US,D,20080311,000000,2.17867,2.20322,2.15404,2.16825,955001.26515589,0
+MIN.US,D,20080312,000000,2.15771,2.17465,2.15771,2.15771,1183892.1240244,0
+MIN.US,D,20080313,000000,2.17155,2.17155,2.11926,2.15404,2420740.6110648,0
+MIN.US,D,20080314,000000,2.15771,2.1611,2.13676,2.14409,3951161.7412794,0
+MIN.US,D,20080317,000000,2.14005,2.17465,2.14005,2.14691,1056015.3707387,0
+MIN.US,D,20080318,000000,2.1644,2.18527,2.15106,2.18527,1035325.452756,0
+MIN.US,D,20080319,000000,2.18217,2.18527,2.1611,2.17155,834451.17193936,0
+MIN.US,D,20080320,000000,2.17465,2.20322,2.17465,2.20322,694309.78751478,0
+MIN.US,D,20080324,000000,2.20606,2.22034,2.20606,2.21666,917371.43694226,0
+MIN.US,D,20080325,000000,2.21309,2.22034,2.18527,2.21018,823186.2592595,0
+MIN.US,D,20080326,000000,2.23049,2.23049,2.21018,2.22345,997687.11630005,0
+MIN.US,D,20080327,000000,2.22345,2.22345,2.20606,2.21018,1020189.2898725,0
+MIN.US,D,20080328,000000,2.21309,2.22034,2.20322,2.20322,1025339.9669976,0
+MIN.US,D,20080331,000000,2.21309,2.23049,2.20606,2.21309,940491.52160497,0
+MIN.US,D,20080401,000000,2.22345,2.24065,2.21309,2.22345,1307741.2881559,0
+MIN.US,D,20080402,000000,2.22345,2.23049,2.21309,2.22345,915241.18580009,0
+MIN.US,D,20080403,000000,2.22758,2.23049,2.21666,2.22758,717225.67436456,0
+MIN.US,D,20080404,000000,2.22345,2.23049,2.22034,2.22345,766654.30745645,0
+MIN.US,D,20080407,000000,2.22345,2.23783,2.22034,2.22345,980434.52816818,0
+MIN.US,D,20080408,000000,2.22345,2.23783,2.21018,2.21666,2091629.0401993,0
+MIN.US,D,20080409,000000,2.19598,2.20322,2.1925,2.19947,675860.7278228,0
+MIN.US,D,20080410,000000,2.19947,2.21666,2.19947,2.20606,890786.37064143,0
+MIN.US,D,20080411,000000,2.20322,2.22758,2.20322,2.22758,513782.96793231,0
+MIN.US,D,20080414,000000,2.21666,2.22758,2.21018,2.22034,845022.66287949,0
+MIN.US,D,20080415,000000,2.22345,2.22345,2.21309,2.21309,764859.06835112,0
+MIN.US,D,20080416,000000,2.22034,2.22034,2.21018,2.22034,810692.96911126,0
+MIN.US,D,20080417,000000,2.22034,2.22034,2.19947,2.20606,700462.31015951,0
+MIN.US,D,20080418,000000,2.21018,2.21666,2.19947,2.20322,943042.9307363,0
+MIN.US,D,20080421,000000,2.20606,2.20606,2.17155,2.17465,1640072.1651661,0
+MIN.US,D,20080422,000000,2.18913,2.20322,2.17465,2.19947,800595.81267406,0
+MIN.US,D,20080423,000000,2.19947,2.21309,2.19947,2.21309,777916.02954549,0
+MIN.US,D,20080424,000000,2.21666,2.22758,2.20606,2.22758,934125.22937483,0
+MIN.US,D,20080425,000000,2.21666,2.21666,2.1925,2.1925,1135754.6166871,0
+MIN.US,D,20080428,000000,2.20322,2.20322,2.18217,2.18217,1664692.8910476,0
+MIN.US,D,20080429,000000,2.18913,2.19947,2.18217,2.19947,760570.91427964,0
+MIN.US,D,20080430,000000,2.20322,2.20322,2.19598,2.20322,675198.14846103,0
+MIN.US,D,20080501,000000,2.20322,2.21309,2.19947,2.20606,921200.14593465,0
+MIN.US,D,20080502,000000,2.20606,2.21309,2.20322,2.21018,651486.74096505,0
+MIN.US,D,20080505,000000,2.20322,2.21309,2.19947,2.21018,577422.49256765,0
+MIN.US,D,20080506,000000,2.21018,2.21309,2.20322,2.21309,666294.27299317,0
+MIN.US,D,20080507,000000,2.21309,2.21309,2.20322,2.20322,721975.4005757,0
+MIN.US,D,20080508,000000,2.20606,2.21309,2.19947,2.20606,1442417.1904939,0
+MIN.US,D,20080509,000000,2.19947,2.20322,2.18913,2.20322,481748.37249895,0
+MIN.US,D,20080512,000000,2.20322,2.20606,2.19598,2.19947,1083313.0023242,0
+MIN.US,D,20080513,000000,2.19947,2.19947,2.18527,2.1925,1213261.512587,0
+MIN.US,D,20080514,000000,2.1925,2.19598,2.17867,2.17867,1382291.5698894,0
+MIN.US,D,20080515,000000,2.18217,2.18913,2.17867,2.18527,1263013.4588824,0
+MIN.US,D,20080516,000000,2.18913,2.20606,2.18527,2.20606,531236.56328627,0
+MIN.US,D,20080519,000000,2.19947,2.20322,2.18913,2.19598,562115.10130998,0
+MIN.US,D,20080520,000000,2.19947,2.19947,2.19598,2.19947,573103.49611816,0
+MIN.US,D,20080521,000000,2.20322,2.21018,2.19947,2.20606,1278454.8549549,0
+MIN.US,D,20080522,000000,2.20606,2.21018,2.19598,2.20322,748711.48817569,0
+MIN.US,D,20080523,000000,2.20322,2.21309,2.20322,2.21018,544993.32740202,0
+MIN.US,D,20080527,000000,2.21309,2.22345,2.20606,2.21309,1136405.4972159,0
+MIN.US,D,20080528,000000,2.21309,2.21666,2.20606,2.21018,871118.50525352,0
+MIN.US,D,20080529,000000,2.21666,2.21666,2.18913,2.19947,810917.37399943,0
+MIN.US,D,20080530,000000,2.20606,2.22758,2.19947,2.22345,951435.24814158,0
+MIN.US,D,20080602,000000,2.21666,2.22034,2.20606,2.21018,824633.72396468,0
+MIN.US,D,20080603,000000,2.21666,2.22034,2.21018,2.21309,377608.55143595,0
+MIN.US,D,20080604,000000,2.21666,2.22034,2.21309,2.21666,495319.01881645,0
+MIN.US,D,20080605,000000,2.22034,2.22034,2.21018,2.21018,662704.85831279,0
+MIN.US,D,20080606,000000,2.21309,2.22758,2.20606,2.21018,540692.41096722,0
+MIN.US,D,20080609,000000,2.21666,2.21666,2.19598,2.19598,673348.66931168,0
+MIN.US,D,20080610,000000,2.20322,2.20322,2.18217,2.18913,793091.54304896,0
+MIN.US,D,20080611,000000,2.17867,2.17867,2.1644,2.1644,612256.29968655,0
+MIN.US,D,20080612,000000,2.17155,2.17155,2.15106,2.15106,875260.95567724,0
+MIN.US,D,20080613,000000,2.13676,2.14409,2.12612,2.1295,901254.69914482,0
+MIN.US,D,20080616,000000,2.13676,2.16825,2.13345,2.1644,573776.71078266,0
+MIN.US,D,20080617,000000,2.17465,2.17867,2.1644,2.16825,428427.21859813,0
+MIN.US,D,20080618,000000,2.17155,2.17465,2.15404,2.17465,456205.56586828,0
+MIN.US,D,20080619,000000,2.17155,2.17867,2.1611,2.1611,1178860.5622902,0
+MIN.US,D,20080620,000000,2.1295,2.15106,2.1295,2.13676,885804.79483018,0
+MIN.US,D,20080623,000000,2.14691,2.1611,2.14005,2.14005,850026.57282651,0
+MIN.US,D,20080624,000000,2.15106,2.17155,2.15106,2.16825,642681.77381282,0
+MIN.US,D,20080625,000000,2.17867,2.18217,2.1644,2.17465,786962.4180703,0
+MIN.US,D,20080626,000000,2.17465,2.18527,2.17155,2.17155,675522.52519513,0
+MIN.US,D,20080627,000000,2.18527,2.1925,2.16825,2.17465,750918.31349769,0
+MIN.US,D,20080630,000000,2.18913,2.1925,2.16825,2.17155,1144241.588287,0
+MIN.US,D,20080701,000000,2.17867,2.18217,2.15771,2.16825,773475.79064457,0
+MIN.US,D,20080702,000000,2.17867,2.17867,2.1644,2.1644,618873.58506173,0
+MIN.US,D,20080703,000000,2.17867,2.18217,2.15106,2.16825,517589.34278893,0
+MIN.US,D,20080707,000000,2.17155,2.17867,2.16825,2.17465,882141.99656082,0
+MIN.US,D,20080708,000000,2.17465,2.18527,2.17155,2.18527,1016933.8236988,0
+MIN.US,D,20080709,000000,2.17155,2.19598,2.15771,2.1611,1016751.9600216,0
+MIN.US,D,20080710,000000,2.18217,2.1925,2.1644,2.18527,893077.21485521,0
+MIN.US,D,20080711,000000,2.18527,2.18527,2.14691,2.15404,804375.59927381,0
+MIN.US,D,20080714,000000,2.1611,2.1644,2.14409,2.14691,749751.62078528,0
+MIN.US,D,20080715,000000,2.15771,2.15771,2.12311,2.13676,934932.44885406,0
+MIN.US,D,20080716,000000,2.14005,2.15106,2.1295,2.13345,795379.19667192,0
+MIN.US,D,20080717,000000,2.14409,2.1611,2.13676,2.1611,456682.02743178,0
+MIN.US,D,20080718,000000,2.1644,2.17465,2.15771,2.16825,412003.12055102,0
+MIN.US,D,20080721,000000,2.17867,2.18217,2.14409,2.17155,765411.04056418,0
+MIN.US,D,20080722,000000,2.17155,2.18217,2.1611,2.1611,712473.82109288,0
+MIN.US,D,20080723,000000,2.16825,2.16825,2.1611,2.1644,813742.11041159,0
+MIN.US,D,20080724,000000,2.1644,2.17155,2.15771,2.1611,923226.17110981,0
+MIN.US,D,20080725,000000,2.17155,2.18217,2.13345,2.13676,846286.13684698,0
+MIN.US,D,20080728,000000,2.14691,2.15771,2.14409,2.15771,640466.44024861,0
+MIN.US,D,20080729,000000,2.15771,2.18217,2.15771,2.17867,1088066.9826563,0
+MIN.US,D,20080730,000000,2.18217,2.18913,2.15106,2.15771,1152472.2490903,0
+MIN.US,D,20080731,000000,2.1611,2.1611,2.14005,2.15106,1421285.9074468,0
+MIN.US,D,20080801,000000,2.15404,2.1611,2.14409,2.1611,935186.63258995,0
+MIN.US,D,20080804,000000,2.16825,2.17465,2.15404,2.1644,609544.2974836,0
+MIN.US,D,20080805,000000,2.1644,2.18217,2.15771,2.17155,993421.29636435,0
+MIN.US,D,20080806,000000,2.17465,2.17867,2.15404,2.15404,975101.98736598,0
+MIN.US,D,20080807,000000,2.15771,2.1644,2.14005,2.14691,918081.8751664,0
+MIN.US,D,20080808,000000,2.15404,2.17867,2.15404,2.17867,898576.72991068,0
+MIN.US,D,20080811,000000,2.1644,2.17155,2.15771,2.1611,638173.46897428,0
+MIN.US,D,20080812,000000,2.15771,2.17155,2.15771,2.17155,884225.45237082,0
+MIN.US,D,20080813,000000,2.16825,2.17465,2.15106,2.17155,791806.79847596,0
+MIN.US,D,20080814,000000,2.1644,2.16825,2.15106,2.15404,1117193.8863162,0
+MIN.US,D,20080815,000000,2.1611,2.17155,2.15771,2.1644,796914.93438999,0
+MIN.US,D,20080818,000000,2.16825,2.18217,2.15771,2.1611,949099.73565622,0
+MIN.US,D,20080819,000000,2.1644,2.17155,2.15771,2.15771,719634.57043896,0
+MIN.US,D,20080820,000000,2.1611,2.17867,2.1611,2.17867,531092.98669905,0
+MIN.US,D,20080821,000000,2.17867,2.18217,2.15404,2.1611,1787590.1955826,0
+MIN.US,D,20080822,000000,2.1611,2.17465,2.15771,2.17465,635666.72811453,0
+MIN.US,D,20080825,000000,2.17465,2.17867,2.1644,2.17155,756808.14416433,0
+MIN.US,D,20080826,000000,2.17867,2.19598,2.1611,2.16825,1300838.9766669,0
+MIN.US,D,20080827,000000,2.17465,2.17867,2.1611,2.16825,907942.17751819,0
+MIN.US,D,20080828,000000,2.17155,2.17155,2.15771,2.15771,2469907.6157088,0
+MIN.US,D,20080829,000000,2.1644,2.1644,2.15404,2.1611,1045017.4041581,0
+MIN.US,D,20080902,000000,2.1644,2.17155,2.1611,2.17155,1050901.9171734,0
+MIN.US,D,20080903,000000,2.17155,2.17465,2.16825,2.17155,868219.32172207,0
+MIN.US,D,20080904,000000,2.17155,2.17155,2.1644,2.17155,931183.50463234,0
+MIN.US,D,20080905,000000,2.17155,2.18527,2.17155,2.18527,1068400.1807988,0
+MIN.US,D,20080908,000000,2.18217,2.18527,2.17155,2.18217,996589.55305555,0
+MIN.US,D,20080909,000000,2.18913,2.18913,2.17465,2.18527,1260186.59541,0
+MIN.US,D,20080910,000000,2.17465,2.18527,2.16825,2.18527,1267643.0061724,0
+MIN.US,D,20080911,000000,2.18527,2.20606,2.17465,2.17867,1132912.8637906,0
+MIN.US,D,20080912,000000,2.17155,2.18913,2.1611,2.17155,1296875.1993294,0
+MIN.US,D,20080915,000000,2.17867,2.17867,2.14691,2.15106,1226021.7488343,0
+MIN.US,D,20080916,000000,2.14409,2.15771,2.11597,2.13345,1965047.6667896,0
+MIN.US,D,20080917,000000,2.11269,2.1295,1.98386,2.04301,4198903.674284,0
+MIN.US,D,20080918,000000,2.00463,2.03266,1.91729,2.03266,2569206.2469571,0
+MIN.US,D,20080919,000000,2.05692,2.28955,2.05692,2.14691,2320042.3739738,0
+MIN.US,D,20080922,000000,2.15404,2.15404,2.09482,2.12311,849395.89937304,0
+MIN.US,D,20080923,000000,2.11269,2.11269,2.06002,2.07762,1135348.3481217,0
+MIN.US,D,20080924,000000,2.08795,2.08795,2.03895,2.06002,919068.83126223,0
+MIN.US,D,20080925,000000,2.04979,2.11597,2.04979,2.11269,2318975.6531075,0
+MIN.US,D,20080926,000000,2.08147,2.09858,2.05692,2.09482,1479887.4891662,0
+MIN.US,D,20080929,000000,2.07056,2.10873,2.00822,2.02203,1199737.6616014,0
+MIN.US,D,20080930,000000,2.04979,2.08418,2.02524,2.05692,730820.78187842,0
+MIN.US,D,20081001,000000,2.03895,2.11269,2.03895,2.10581,704655.81003647,0
+MIN.US,D,20081002,000000,2.10581,2.14409,2.08795,2.14409,829759.93989339,0
+MIN.US,D,20081003,000000,2.13676,2.14409,2.11597,2.1295,746364.27685728,0
+MIN.US,D,20081006,000000,2.09161,2.10581,2.02524,2.05692,1114403.1828728,0
+MIN.US,D,20081007,000000,2.01122,2.08418,2.00822,2.04301,1045015.2770974,0
+MIN.US,D,20081008,000000,1.99778,2.00079,1.91729,1.96261,1406939.9475581,0
+MIN.US,D,20081009,000000,2.00822,2.00822,1.90704,1.97624,1205138.2683413,0
+MIN.US,D,20081010,000000,1.92415,1.98019,1.74016,1.84424,2395593.4376969,0
+MIN.US,D,20081013,000000,1.96628,2.02203,1.94193,2.00463,1384761.0871893,0
+MIN.US,D,20081014,000000,2.05692,2.05692,2.00463,2.03596,1182640.3488899,0
+MIN.US,D,20081015,000000,2.00079,2.04638,2.00079,2.01122,1132411.9410307,0
+MIN.US,D,20081016,000000,1.98019,2.02524,1.98019,2.00822,955202.272378,0
+MIN.US,D,20081017,000000,2.05325,2.05325,1.99778,2.02203,918632.7838492,0
+MIN.US,D,20081020,000000,2.05325,2.08418,2.04638,2.06002,949869.73157581,0
+MIN.US,D,20081021,000000,2.06002,2.07056,2.04301,2.04638,842044.77810761,0
+MIN.US,D,20081022,000000,2.04638,2.06708,2.02524,2.03266,802541.00954826,0
+MIN.US,D,20081023,000000,2.05692,2.05692,2.0289,2.05325,874981.24721473,0
+MIN.US,D,20081024,000000,1.96628,2.03266,1.96628,2.00463,662135.8696153,0
+MIN.US,D,20081027,000000,2.01847,2.03596,1.93149,1.98678,1055012.4616887,0
+MIN.US,D,20081028,000000,2.04301,2.04301,2.00822,2.02203,878584.48778871,0
+MIN.US,D,20081029,000000,2.03266,2.03596,2.00079,2.0149,820439.16055747,0
+MIN.US,D,20081030,000000,2.01847,2.0289,2.01122,2.02524,709978.77906617,0
+MIN.US,D,20081031,000000,2.02524,2.06351,2.02203,2.06002,728779.86727941,0
+MIN.US,D,20081103,000000,2.06708,2.07056,2.03266,2.03895,1171003.2006136,0
+MIN.US,D,20081104,000000,2.06002,2.06002,2.03266,2.04638,1463644.1912659,0
+MIN.US,D,20081105,000000,2.02203,2.05692,2.02203,2.05692,565179.13203417,0
+MIN.US,D,20081106,000000,2.04979,2.05325,2.03895,2.03895,824308.28370034,0
+MIN.US,D,20081107,000000,2.03266,2.04979,2.03266,2.04638,677280.5407408,0
+MIN.US,D,20081110,000000,2.03596,2.05692,2.03266,2.04638,993134.14318991,0
+MIN.US,D,20081111,000000,2.05692,2.07395,2.04638,2.05692,668777.61618685,0
+MIN.US,D,20081112,000000,2.05692,2.06708,2.02524,2.0289,905504.56612636,0
+MIN.US,D,20081113,000000,2.04638,2.04979,2.0289,2.04301,779693.18863612,0
+MIN.US,D,20081114,000000,2.03895,2.04638,2.00079,2.0289,939006.83334014,0
+MIN.US,D,20081117,000000,2.03596,2.05325,2.0289,2.03596,861211.72073569,0
+MIN.US,D,20081118,000000,2.04638,2.04979,2.00079,2.0289,1261171.4244449,0
+MIN.US,D,20081119,000000,2.03266,2.03266,2.01122,2.03266,864401.2480324,0
+MIN.US,D,20081120,000000,2.00079,2.03895,1.97334,2.00822,2209653.2490111,0
+MIN.US,D,20081121,000000,2.03266,2.03266,1.91062,1.93149,1059171.928597,0
+MIN.US,D,20081124,000000,1.93845,1.99374,1.93479,1.98386,722378.47855019,0
+MIN.US,D,20081125,000000,1.99091,2.00822,1.96628,2.00822,773957.56985945,0
+MIN.US,D,20081126,000000,2.00079,2.0289,1.99374,2.01847,934415.57314009,0
+MIN.US,D,20081128,000000,2.05325,2.05325,2.0149,2.02203,656654.43457453,0
+MIN.US,D,20081201,000000,2.00463,2.03895,2.00463,2.0289,1124196.1696511,0
+MIN.US,D,20081202,000000,2.03266,2.03895,2.0149,2.03596,798987.75489726,0
+MIN.US,D,20081203,000000,2.0289,2.07395,2.0289,2.07395,829244.1277097,0
+MIN.US,D,20081204,000000,2.07056,2.09161,2.06002,2.08418,1289330.5155538,0
+MIN.US,D,20081205,000000,2.04979,2.11269,2.04638,2.10581,1213547.602231,0
+MIN.US,D,20081208,000000,2.10873,2.11269,2.08418,2.09161,943147.15670332,0
+MIN.US,D,20081209,000000,2.09161,2.09858,2.06002,2.09858,1116348.379747,0
+MIN.US,D,20081210,000000,2.09858,2.09858,2.06708,2.07395,802516.54835192,0
+MIN.US,D,20081211,000000,2.07395,2.08795,2.06002,2.06002,1180478.1918393,0
+MIN.US,D,20081212,000000,2.06002,2.07762,2.05325,2.07395,733466.84520428,0
+MIN.US,D,20081215,000000,2.08147,2.09482,2.06351,2.08147,858848.55646314,0
+MIN.US,D,20081216,000000,2.08795,2.11597,2.07762,2.11269,994083.87572609,0
+MIN.US,D,20081217,000000,2.10873,2.14691,2.10177,2.13345,1365773.8811778,0
+MIN.US,D,20081218,000000,2.14691,2.15404,2.12311,2.15106,1158105.7689605,0
+MIN.US,D,20081219,000000,2.14409,2.14409,2.11926,2.1295,1181176.9312306,0
+MIN.US,D,20081222,000000,2.13676,2.13676,2.09482,2.10873,2071686.7840003,0
+MIN.US,D,20081223,000000,2.15106,2.15106,2.11926,2.14409,927438.81453171,0
+MIN.US,D,20081224,000000,2.13345,2.14409,2.12612,2.13676,616365.78067173,0
+MIN.US,D,20081226,000000,2.13676,2.1611,2.12311,2.15771,578966.73852792,0
+MIN.US,D,20081229,000000,2.15106,2.15404,2.11597,2.15106,1084667.9398954,0
+MIN.US,D,20081230,000000,2.1644,2.18913,2.15106,2.17867,1143156.7874057,0
+MIN.US,D,20081231,000000,2.18913,2.1925,2.1611,2.17465,1188592.9278429,0
+MIN.US,D,20090102,000000,2.18217,2.22758,2.16825,2.21018,1291958.4988651,0
+MIN.US,D,20090105,000000,2.20322,2.20322,2.14691,2.17867,1196929.9416737,0
+MIN.US,D,20090106,000000,2.19947,2.20322,2.15106,2.15106,1366517.2888408,0
+MIN.US,D,20090107,000000,2.1611,2.17867,2.1295,2.14691,1530673.18689,0
+MIN.US,D,20090108,000000,2.15771,2.17465,2.13676,2.17465,806114.4712745,0
+MIN.US,D,20090109,000000,2.1925,2.1925,2.14691,2.1644,1584992.9957195,0
+MIN.US,D,20090112,000000,2.1611,2.16825,2.14691,2.15771,1015586.3308395,0
+MIN.US,D,20090113,000000,2.15771,2.18913,2.15771,2.1611,1246216.0617087,0
+MIN.US,D,20090114,000000,2.15771,2.17867,2.1295,2.15771,800735.13514019,0
+MIN.US,D,20090115,000000,2.15771,2.17465,2.12612,2.17465,1001276.5309804,0
+MIN.US,D,20090116,000000,2.16825,2.21018,2.15771,2.21018,1307725.3352018,0
+MIN.US,D,20090120,000000,2.21018,2.21666,2.17155,2.21309,1261568.1212379,0
+MIN.US,D,20090121,000000,2.20606,2.22758,2.17465,2.1925,1361244.3057339,0
+MIN.US,D,20090122,000000,2.19947,2.21666,2.18527,2.20606,1018571.6603233,0
+MIN.US,D,20090123,000000,2.20606,2.21018,2.1925,2.19947,1224900.7879237,0
+MIN.US,D,20090126,000000,2.20606,2.22345,2.19598,2.21018,1444964.345504,0
+MIN.US,D,20090127,000000,2.22345,2.22345,2.19947,2.21018,1008149.0636218,0
+MIN.US,D,20090128,000000,2.21309,2.21309,2.17465,2.20606,1334066.8530695,0
+MIN.US,D,20090129,000000,2.20606,2.20606,2.17867,2.1925,1000734.1305398,0
+MIN.US,D,20090130,000000,2.20606,2.20606,2.17155,2.1925,1095914.7725606,0
+MIN.US,D,20090202,000000,2.18913,2.21309,2.18913,2.20606,1400712.9777941,0
+MIN.US,D,20090203,000000,2.19947,2.21666,2.1925,2.21309,1173151.5317704,0
+MIN.US,D,20090204,000000,2.21018,2.22034,2.21018,2.21666,1636595.4846948,0
+MIN.US,D,20090205,000000,2.21309,2.21666,2.21018,2.21309,1031737.1016057,0
+MIN.US,D,20090206,000000,2.20606,2.22758,2.20606,2.22345,1131648.3262927,0
+MIN.US,D,20090209,000000,2.22034,2.23783,2.22034,2.23783,1562191.9701395,0
+MIN.US,D,20090210,000000,2.23783,2.25513,2.23398,2.24469,1898021.8617564,0
+MIN.US,D,20090211,000000,2.24469,2.24799,2.21666,2.23398,1405455.2592934,0
+MIN.US,D,20090212,000000,2.24799,2.2586,2.22345,2.2586,1994350.0529447,0
+MIN.US,D,20090213,000000,2.25147,2.25513,2.24065,2.24065,1298568.3395283,0
+MIN.US,D,20090217,000000,2.23398,2.23398,2.19947,2.21018,1383412.5307998,0
+MIN.US,D,20090218,000000,2.22758,2.23783,2.22034,2.23783,1189738.3499496,0
+MIN.US,D,20090219,000000,2.24065,2.24065,2.21309,2.23783,966054.5353109,0
+MIN.US,D,20090220,000000,2.22345,2.22345,2.15771,2.18913,1738728.4241277,0
+MIN.US,D,20090223,000000,2.18913,2.18913,2.08147,2.08418,2945243.9641759,0
+MIN.US,D,20090224,000000,2.11597,2.15404,2.07056,2.14005,1947629.1679346,0
+MIN.US,D,20090225,000000,2.14409,2.18527,2.14005,2.17155,1481613.5988036,0
+MIN.US,D,20090226,000000,2.17867,2.1925,2.13676,2.14691,1395870.724449,0
+MIN.US,D,20090227,000000,2.14409,2.18913,2.1295,2.17465,600682.96322675,0
+MIN.US,D,20090302,000000,2.13345,2.21018,2.13345,2.1925,1879256.9335725,0
+MIN.US,D,20090303,000000,2.1925,2.1925,2.14005,2.16825,895510.57212594,0
+MIN.US,D,20090304,000000,2.14005,2.18527,2.10177,2.17155,966695.84406711,0
+MIN.US,D,20090305,000000,2.15771,2.17465,2.14409,2.14691,1302889.4630384,0
+MIN.US,D,20090306,000000,2.14691,2.17867,2.10581,2.17465,1642627.8284185,0
+MIN.US,D,20090309,000000,2.1295,2.14005,2.08795,2.10873,1004383.1029157,0
+MIN.US,D,20090310,000000,2.09858,2.11269,2.07762,2.09482,1349546.5362318,0
+MIN.US,D,20090311,000000,2.12612,2.17465,2.09482,2.14691,1362568.4009272,0
+MIN.US,D,20090312,000000,2.15771,2.1644,2.12612,2.14691,951647.95419671,0
+MIN.US,D,20090313,000000,2.16825,2.17465,2.15106,2.16825,813330.52419489,0
+MIN.US,D,20090316,000000,2.1644,2.17867,2.14005,2.15106,776742.95565141,0
+MIN.US,D,20090317,000000,2.16825,2.17867,2.15106,2.17867,990180.71961438,0
+MIN.US,D,20090318,000000,2.17155,2.20606,2.1644,2.20606,1022113.2161412,0
+MIN.US,D,20090319,000000,2.20606,2.21018,2.18217,2.19598,749497.43704939,0
+MIN.US,D,20090320,000000,2.20322,2.20322,2.18217,2.18217,652843.80559682,0
+MIN.US,D,20090323,000000,2.1611,2.21309,2.15771,2.20606,1128421.5754363,0
+MIN.US,D,20090324,000000,2.19598,2.20606,2.1925,2.20606,890701.28821937,0
+MIN.US,D,20090325,000000,2.20322,2.20606,2.18217,2.20606,1465915.8919348,0
+MIN.US,D,20090326,000000,2.20322,2.20606,2.18913,2.1925,1150065.4800764,0
+MIN.US,D,20090327,000000,2.19947,2.19947,2.17155,2.1925,880639.22828129,0
+MIN.US,D,20090330,000000,2.16825,2.20322,2.10581,2.18527,1109219.5363093,0
+MIN.US,D,20090331,000000,2.18527,2.20322,2.18527,2.18913,837638.57217553,0
+MIN.US,D,20090401,000000,2.17465,2.1925,2.17465,2.17867,990156.25841805,0
+MIN.US,D,20090402,000000,2.17867,2.19947,2.1644,2.1925,1406434.7706773,0
+MIN.US,D,20090403,000000,2.18913,2.1925,2.18913,2.1925,891271.34044713,0
+MIN.US,D,20090406,000000,2.18913,2.20322,2.18527,2.18913,734283.63645599,0
+MIN.US,D,20090407,000000,2.18217,2.20322,2.18217,2.20322,781186.38514314,0
+MIN.US,D,20090408,000000,2.1925,2.20606,2.1925,2.20606,583751.56123814,0
+MIN.US,D,20090409,000000,2.20606,2.20606,2.18913,2.19947,1185004.5766926,0
+MIN.US,D,20090413,000000,2.19947,2.20322,2.18527,2.18527,1206460.2364739,0
+MIN.US,D,20090414,000000,2.19598,2.19947,2.18913,2.19598,947287.48006648,0
+MIN.US,D,20090415,000000,2.19947,2.20322,2.1925,2.19947,1148348.9422114,0
+MIN.US,D,20090416,000000,2.1925,2.22034,2.1925,2.21018,1152034.0746167,0
+MIN.US,D,20090417,000000,2.21018,2.22758,2.20322,2.22758,1142366.584411,0
+MIN.US,D,20090420,000000,2.21309,2.23783,2.21309,2.23049,1582968.0340747,0
+MIN.US,D,20090421,000000,2.23049,2.23049,2.20322,2.22758,1250995.5667674,0
+MIN.US,D,20090422,000000,2.21018,2.22758,2.19947,2.21309,1578746.8824105,0
+MIN.US,D,20090423,000000,2.21666,2.22034,2.19947,2.21666,1362780.0434518,0
+MIN.US,D,20090424,000000,2.21309,2.21309,2.19598,2.20606,1229564.3681825,0
+MIN.US,D,20090427,000000,2.20606,2.21666,2.18913,2.20606,1299020.3398954,0
+MIN.US,D,20090428,000000,2.20606,2.22758,2.19947,2.22034,885187.94727031,0
+MIN.US,D,20090429,000000,2.22034,2.23783,2.22034,2.22345,976329.30130413,0
+MIN.US,D,20090430,000000,2.23049,2.24469,2.22345,2.23049,869344.53675371,0
+MIN.US,D,20090501,000000,2.23049,2.24469,2.21666,2.24065,1119322.0103979,0
+MIN.US,D,20090504,000000,2.24799,2.25513,2.22758,2.24799,1007857.6563263,0
+MIN.US,D,20090505,000000,2.24799,2.2619,2.23783,2.2619,1131493.0508726,0
+MIN.US,D,20090506,000000,2.2586,2.2761,2.25147,2.2761,1099160.6669619,0
+MIN.US,D,20090507,000000,2.27281,2.2761,2.22034,2.22758,1419358.7905872,0
+MIN.US,D,20090508,000000,2.23398,2.25513,2.23398,2.25513,942065.54641296,0
+MIN.US,D,20090511,000000,2.24469,2.24799,2.23783,2.24469,545784.59392712,0
+MIN.US,D,20090512,000000,2.24469,2.24469,2.23398,2.23398,974290.51376565,0
+MIN.US,D,20090513,000000,2.24065,2.24469,2.21309,2.22345,1164215.7503943,0
+MIN.US,D,20090514,000000,2.22758,2.24065,2.21309,2.23398,890779.98945977,0
+MIN.US,D,20090515,000000,2.24065,2.24799,2.21666,2.22758,758264.11711172,0
+MIN.US,D,20090518,000000,2.24065,2.24799,2.22758,2.23049,1098725.6830791,0
+MIN.US,D,20090519,000000,2.23049,2.24065,2.21666,2.22758,1293125.1915774,0
+MIN.US,D,20090520,000000,2.23049,2.24065,2.22345,2.24065,932667.12936688,0
+MIN.US,D,20090521,000000,2.23398,2.25147,2.22034,2.23783,914144.68608589,0
+MIN.US,D,20090522,000000,2.23398,2.23783,2.23049,2.23783,657848.7790741,0
+MIN.US,D,20090526,000000,2.23049,2.24065,2.22758,2.23783,964853.80962967,0
+MIN.US,D,20090527,000000,2.24065,2.24799,2.23398,2.24065,1130291.261661,0
+MIN.US,D,20090528,000000,2.24065,2.25147,2.23049,2.23398,1192370.587382,0
+MIN.US,D,20090529,000000,2.24065,2.24469,2.22034,2.22345,1246958.405841,0
+MIN.US,D,20090601,000000,2.22345,2.24065,2.22034,2.23049,846517.98644707,0
+MIN.US,D,20090602,000000,2.23049,2.25513,2.22758,2.25513,682473.7590769,0
+MIN.US,D,20090603,000000,2.25147,2.25513,2.23783,2.25513,1041083.4056684,0
+MIN.US,D,20090604,000000,2.24065,2.2619,2.24065,2.2619,981655.46092466,0
+MIN.US,D,20090605,000000,2.25513,2.26868,2.25147,2.2619,860080.12452238,0
+MIN.US,D,20090608,000000,2.25513,2.2619,2.24799,2.2619,1139883.2412172,0
+MIN.US,D,20090609,000000,2.2586,2.2619,2.25513,2.2619,895236.1813148,0
+MIN.US,D,20090610,000000,2.2586,2.2586,2.23783,2.24469,784654.5573721,0
+MIN.US,D,20090611,000000,2.24799,2.24799,2.23398,2.24469,701619.43109944,0
+MIN.US,D,20090612,000000,2.25147,2.25147,2.24065,2.24799,728971.30272903,0
+MIN.US,D,20090615,000000,2.24065,2.25147,2.23398,2.23398,753704.76281993,0
+MIN.US,D,20090616,000000,2.23783,2.25513,2.23398,2.24469,1101221.7886361,0
+MIN.US,D,20090617,000000,2.24469,2.25513,2.24065,2.24799,908361.20844681,0
+MIN.US,D,20090618,000000,2.25147,2.2619,2.24469,2.25147,1274323.039834,0
+MIN.US,D,20090619,000000,2.25513,2.2586,2.24469,2.25147,1149919.7764287,0
+MIN.US,D,20090622,000000,2.25147,2.25513,2.23398,2.24065,1314001.2273585,0
+MIN.US,D,20090623,000000,2.24469,2.2619,2.23398,2.2619,1035609.4153395,0
+MIN.US,D,20090624,000000,2.25513,2.26868,2.24799,2.26868,2189687.595146,0
+MIN.US,D,20090625,000000,2.25513,2.26868,2.24469,2.26868,1536516.2222243,0
+MIN.US,D,20090626,000000,2.26868,2.28315,2.2619,2.28315,805154.10343557,0
+MIN.US,D,20090629,000000,2.28315,2.28644,2.27281,2.28644,907609.29254192,0
+MIN.US,D,20090630,000000,2.28644,2.2966,2.27948,2.2966,1111747.5477744,0
+MIN.US,D,20090701,000000,2.31116,2.31116,2.28955,2.2966,1082231.3920338,0
+MIN.US,D,20090702,000000,2.28955,2.2966,2.27948,2.2966,621370.75414902,0
+MIN.US,D,20090706,000000,2.29367,2.29367,2.2619,2.26585,954258.92102348,0
+MIN.US,D,20090707,000000,2.2761,2.28955,2.2619,2.28955,1273126.5682739,0
+MIN.US,D,20090708,000000,2.28644,2.30027,2.2761,2.30027,977011.02421082,0
+MIN.US,D,20090709,000000,2.29367,2.2966,2.28644,2.2966,1068728.811654,0
+MIN.US,D,20090710,000000,2.30027,2.30404,2.2966,2.30404,701301.43554702,0
+MIN.US,D,20090713,000000,2.2966,2.2966,2.28315,2.2966,906091.63483854,0
+MIN.US,D,20090714,000000,2.28955,2.2966,2.28955,2.2966,973450.32484788,0
+MIN.US,D,20090715,000000,2.28955,2.2966,2.27948,2.28955,1103525.3952132,0
+MIN.US,D,20090716,000000,2.28955,2.29367,2.28315,2.29367,967897.63327863,0
+MIN.US,D,20090717,000000,2.29367,2.2966,2.28315,2.28644,1056843.8608233,0
+MIN.US,D,20090720,000000,2.28644,2.28955,2.27281,2.27948,1458371.2081591,0
+MIN.US,D,20090721,000000,2.27948,2.28644,2.2761,2.28644,1243801.8479828,0
+MIN.US,D,20090722,000000,2.28315,2.28644,2.27281,2.28315,1731519.8159191,0
+MIN.US,D,20090723,000000,2.28955,2.29367,2.28315,2.28644,1953277.5772286,0
+MIN.US,D,20090724,000000,2.28644,2.30404,2.28315,2.28955,1320964.1600732,0
+MIN.US,D,20090727,000000,2.28955,2.28955,2.28315,2.28644,1145005.2030248,0
+MIN.US,D,20090728,000000,2.28644,2.28955,2.28315,2.28955,1076106.5211764,0
+MIN.US,D,20090729,000000,2.28955,2.29367,2.28644,2.29367,1501020.8992739,0
+MIN.US,D,20090730,000000,2.29367,2.2966,2.28315,2.29367,1332193.9762541,0
+MIN.US,D,20090731,000000,2.29367,2.2966,2.28955,2.2966,1215831.0017328,0
+MIN.US,D,20090803,000000,2.30027,2.3071,2.29367,2.2966,1159522.3912877,0
+MIN.US,D,20090804,000000,2.30027,2.31116,2.28955,2.2966,1831367.2287896,0
+MIN.US,D,20090805,000000,2.29367,2.3071,2.29367,2.3071,1048623.8353228,0
+MIN.US,D,20090806,000000,2.30404,2.31116,2.28955,2.2966,1040612.2617562,0
+MIN.US,D,20090807,000000,2.30027,2.31399,2.29367,2.2966,1341107.4234945,0
+MIN.US,D,20090810,000000,2.28955,2.28955,2.27948,2.28644,1319543.283625,0
+MIN.US,D,20090811,000000,2.28315,2.2966,2.28315,2.2966,905843.8322843,0
+MIN.US,D,20090812,000000,2.28955,2.2966,2.28955,2.29367,970551.1413164,0
+MIN.US,D,20090813,000000,2.2966,2.30027,2.28955,2.29367,1028242.3411199,0
+MIN.US,D,20090814,000000,2.30027,2.30027,2.27948,2.28315,1370468.3038147,0
+MIN.US,D,20090817,000000,2.26868,2.27281,2.24799,2.26585,1334430.5804238,0
+MIN.US,D,20090818,000000,2.2619,2.30404,2.2619,2.29367,1234823.5253957,0
+MIN.US,D,20090819,000000,2.27948,2.2966,2.27948,2.28955,984105.83467979,0
+MIN.US,D,20090820,000000,2.28315,2.30404,2.28315,2.30404,1117213.0298611,0
+MIN.US,D,20090821,000000,2.30404,2.30404,2.2966,2.30027,1245923.5908828,0
+MIN.US,D,20090824,000000,2.30027,2.3071,2.2966,2.3071,992803.38527419,0
+MIN.US,D,20090825,000000,2.30404,2.3071,2.2966,2.30404,1306730.9343941,0
+MIN.US,D,20090826,000000,2.30404,2.3071,2.2966,2.30404,1539652.5730073,0
+MIN.US,D,20090827,000000,2.30404,2.3071,2.30027,2.30404,1405217.0285115,0
+MIN.US,D,20090828,000000,2.30027,2.31116,2.30027,2.3071,792790.56398094,0
+MIN.US,D,20090831,000000,2.31116,2.31116,2.30404,2.30404,1161435.6822535,0
+MIN.US,D,20090901,000000,2.30404,2.32114,2.30404,2.31776,1197747.7964558,0
+MIN.US,D,20090902,000000,2.31399,2.31776,2.31116,2.31399,1031999.7935839,0
+MIN.US,D,20090903,000000,2.31776,2.3247,2.31116,2.32114,1673819.0443432,0
+MIN.US,D,20090904,000000,2.32114,2.3247,2.31776,2.32114,1224970.9809219,0
+MIN.US,D,20090908,000000,2.3247,2.33131,2.32114,2.32809,1313012.144202,0
+MIN.US,D,20090909,000000,2.32809,2.33507,2.3247,2.33131,1291013.0204499,0
+MIN.US,D,20090910,000000,2.32114,2.32809,2.31399,2.31776,1485976.1999945,0
+MIN.US,D,20090911,000000,2.31776,2.3247,2.31776,2.31776,1452149.5560464,0
+MIN.US,D,20090914,000000,2.32114,2.3247,2.31399,2.32114,1136601.1867865,0
+MIN.US,D,20090915,000000,2.32114,2.3247,2.31116,2.31776,1541536.0851255,0
+MIN.US,D,20090916,000000,2.31776,2.32114,2.31116,2.31399,1835388.4367618,0
+MIN.US,D,20090917,000000,2.31399,2.3247,2.31399,2.3247,1303162.7903191,0
+MIN.US,D,20090918,000000,2.3247,2.32809,2.31776,2.31776,1531610.1570627,0
+MIN.US,D,20090921,000000,2.32114,2.3247,2.31776,2.32114,859569.62999005,0
+MIN.US,D,20090922,000000,2.32809,2.32809,2.32114,2.32114,1792283.554689,0
+MIN.US,D,20090923,000000,2.31776,2.3247,2.31399,2.32114,1517893.8070975,0
+MIN.US,D,20090924,000000,2.32114,2.33844,2.32114,2.33844,1314433.0206504,0
+MIN.US,D,20090925,000000,2.33844,2.36608,2.33844,2.36608,1716319.8412194,0
+MIN.US,D,20090928,000000,2.38743,2.38743,2.37002,2.37332,1067741.8555583,0
+MIN.US,D,20090929,000000,2.38395,2.39053,2.37699,2.38395,1370224.7553816,0
+MIN.US,D,20090930,000000,2.39786,2.39786,2.38056,2.38743,1663374.1135058,0
+MIN.US,D,20091001,000000,2.38743,2.38743,2.34548,2.36608,1788197.47137,0
+MIN.US,D,20091002,000000,2.37332,2.37332,2.34905,2.37332,1459465.5808127,0
+MIN.US,D,20091005,000000,2.37002,2.37332,2.36608,2.37332,1613941.2262927,0
+MIN.US,D,20091006,000000,2.37332,2.37699,2.37002,2.37332,1357826.119428,0
+MIN.US,D,20091007,000000,2.37332,2.38056,2.37332,2.37699,1671443.1177074,0
+MIN.US,D,20091008,000000,2.38056,2.38395,2.37332,2.37699,1786658.543061,0
+MIN.US,D,20091009,000000,2.37332,2.38395,2.37332,2.37699,1494819.4542366,0
+MIN.US,D,20091012,000000,2.37699,2.38056,2.37002,2.38056,1677297.8518749,0
+MIN.US,D,20091013,000000,2.36608,2.36608,2.34548,2.35987,2018424.1242647,0
+MIN.US,D,20091014,000000,2.37332,2.38395,2.35593,2.35593,2055644.493322,0
+MIN.US,D,20091015,000000,2.35987,2.35987,2.35235,2.35987,1257929.7841649,0
+MIN.US,D,20091016,000000,2.36608,2.36608,2.35235,2.36608,1117494.8653842,0
+MIN.US,D,20091019,000000,2.37002,2.37002,2.35235,2.35235,1451884.7370079,0
+MIN.US,D,20091020,000000,2.35593,2.37332,2.35593,2.36608,1110764.8457997,0
+MIN.US,D,20091021,000000,2.36608,2.37002,2.36309,2.36608,1417452.9443331,0
+MIN.US,D,20091022,000000,2.36608,2.37002,2.36309,2.36309,1359386.3183423,0
+MIN.US,D,20091023,000000,2.36309,2.36608,2.36309,2.36309,1377538.6530875,0
+MIN.US,D,20091026,000000,2.36309,2.36608,2.35987,2.36309,1261129.9467644,0
+MIN.US,D,20091027,000000,2.36309,2.36309,2.35593,2.36309,1452037.8853676,0
+MIN.US,D,20091028,000000,2.36309,2.37002,2.35593,2.35593,1601158.6559096,0
+MIN.US,D,20091029,000000,2.35987,2.38743,2.35987,2.36309,1862741.3719217,0
+MIN.US,D,20091030,000000,2.38395,2.38395,2.15106,2.31116,4724051.526742,0
+MIN.US,D,20091102,000000,2.32809,2.34905,2.3071,2.33844,1180671.7543496,0
+MIN.US,D,20091103,000000,2.33844,2.35987,2.33507,2.35987,1287722.4577771,0
+MIN.US,D,20091104,000000,2.34905,2.36309,2.34905,2.35235,1514577.719698,0
+MIN.US,D,20091105,000000,2.33131,2.35987,2.33131,2.34905,1197059.6923673,0
+MIN.US,D,20091106,000000,2.33844,2.36608,2.33507,2.36309,1310996.7543296,0
+MIN.US,D,20091109,000000,2.37002,2.37002,2.35235,2.35593,1734774.2185627,0
+MIN.US,D,20091110,000000,2.34548,2.36608,2.34221,2.36309,1563043.8578903,0
+MIN.US,D,20091111,000000,2.36608,2.36608,2.34548,2.35987,1422700.4027134,0
+MIN.US,D,20091112,000000,2.35235,2.36309,2.34905,2.34905,1536835.281307,0
+MIN.US,D,20091113,000000,2.35235,2.36309,2.35235,2.35987,1026300.3348367,0
+MIN.US,D,20091116,000000,2.36309,2.37002,2.35593,2.36309,1632049.9562965,0
+MIN.US,D,20091117,000000,2.36309,2.37332,2.35593,2.37002,1535078.3292916,0
+MIN.US,D,20091118,000000,2.36608,2.37002,2.35987,2.35987,2177500.6017171,0
+MIN.US,D,20091119,000000,2.36309,2.38056,2.35593,2.37699,1395580.3806838,0
+MIN.US,D,20091120,000000,2.37002,2.38056,2.37002,2.38056,1007208.9028581,0
+MIN.US,D,20091123,000000,2.38056,2.38395,2.37332,2.37699,904851.55853712,0
+MIN.US,D,20091124,000000,2.38056,2.38056,2.37332,2.38056,1191471.9042989,0
+MIN.US,D,20091125,000000,2.37699,2.38056,2.37332,2.38056,2234018.7276266,0
+MIN.US,D,20091127,000000,2.35987,2.38395,2.35987,2.37002,562352.26856146,0
+MIN.US,D,20091130,000000,2.41883,2.41883,2.33844,2.35987,2546137.2117477,0
+MIN.US,D,20091201,000000,2.36309,2.38395,2.34905,2.37699,1512404.9273448,0
+MIN.US,D,20091202,000000,2.37699,2.38395,2.37002,2.38395,1430312.0888964,0
+MIN.US,D,20091203,000000,2.38395,2.38395,2.37002,2.38056,1619709.8145081,0
+MIN.US,D,20091204,000000,2.38056,2.38056,2.37332,2.38056,1264508.7824501,0
+MIN.US,D,20091207,000000,2.38056,2.38395,2.37699,2.37699,1639017.1431325,0
+MIN.US,D,20091208,000000,2.37332,2.38395,2.37332,2.37699,1804226.9996848,0
+MIN.US,D,20091209,000000,2.37699,2.37699,2.36608,2.37332,1369455.8229922,0
+MIN.US,D,20091210,000000,2.37002,2.38056,2.36608,2.38056,1523137.0113564,0
+MIN.US,D,20091211,000000,2.37332,2.37699,2.36608,2.37699,1068339.5595731,0
+MIN.US,D,20091214,000000,2.37332,2.37699,2.37002,2.37332,1130360.391129,0
+MIN.US,D,20091215,000000,2.37002,2.37332,2.34905,2.35235,1340746.8867309,0
+MIN.US,D,20091216,000000,2.35235,2.35987,2.34905,2.34905,1438720.3592556,0
+MIN.US,D,20091217,000000,2.34905,2.35235,2.31116,2.3247,1660232.4450715,0
+MIN.US,D,20091218,000000,2.3247,2.34221,2.32114,2.33844,841825.69087084,0
+MIN.US,D,20091221,000000,2.33507,2.33844,2.31116,2.32114,1452513.2834007,0
+MIN.US,D,20091222,000000,2.31399,2.32114,2.27281,2.29367,2271319.924985,0
+MIN.US,D,20091223,000000,2.28644,2.33131,2.27948,2.33131,1698360.0054541,0
+MIN.US,D,20091224,000000,2.33507,2.33507,2.32114,2.33507,529217.98282306,0
+MIN.US,D,20091228,000000,2.33507,2.34221,2.33507,2.33844,941156.22802727,0
+MIN.US,D,20091229,000000,2.33844,2.33844,2.31116,2.33844,1117499.1195052,0
+MIN.US,D,20091230,000000,2.32114,2.33844,2.31116,2.32809,1231894.5630165,0
+MIN.US,D,20091231,000000,2.34548,2.34548,2.31776,2.33131,458286.89461775,0
+MIN.US,D,20100104,000000,2.33507,2.33507,2.31399,2.3247,1705985.5175308,0
+MIN.US,D,20100105,000000,2.31776,2.34221,2.31776,2.33844,1038870.1991647,0
+MIN.US,D,20100106,000000,2.33131,2.36309,2.33131,2.35987,1172931.3810033,0
+MIN.US,D,20100107,000000,2.35235,2.35987,2.34548,2.34905,1342848.4225558,0
+MIN.US,D,20100108,000000,2.36309,2.36309,2.34221,2.35235,985621.36532262,0
+MIN.US,D,20100111,000000,2.34905,2.36608,2.34905,2.36309,1226836.4130254,0
+MIN.US,D,20100112,000000,2.35987,2.35987,2.32809,2.33844,1431253.3131903,0
+MIN.US,D,20100113,000000,2.34221,2.35593,2.33844,2.35235,943785.27486872,0
+MIN.US,D,20100114,000000,2.34548,2.34905,2.33844,2.34905,1143130.1991488,0
+MIN.US,D,20100115,000000,2.33507,2.35593,2.33507,2.35235,991120.88037808,0
+MIN.US,D,20100119,000000,2.34905,2.35987,2.34221,2.35235,1160201.9871339,0
+MIN.US,D,20100120,000000,2.35235,2.35593,2.34548,2.35593,952369.02772361,0
+MIN.US,D,20100121,000000,2.35593,2.35987,2.35235,2.35987,1236446.4725964,0
+MIN.US,D,20100122,000000,2.34905,2.36309,2.34905,2.35593,1537191.5639493,0
+MIN.US,D,20100125,000000,2.35235,2.36309,2.35235,2.36309,1371277.6503545,0
+MIN.US,D,20100126,000000,2.35987,2.36608,2.35987,2.36608,1648842.0358191,0
+MIN.US,D,20100127,000000,2.36608,2.36608,2.35235,2.35593,2035341.7003596,0
+MIN.US,D,20100128,000000,2.35987,2.36309,2.35593,2.35987,1491986.2095821,0
+MIN.US,D,20100129,000000,2.36309,2.36309,2.35235,2.35235,1419372.6164806,0
+MIN.US,D,20100201,000000,2.34905,2.35987,2.34905,2.35235,1341338.2095643,0
+MIN.US,D,20100202,000000,2.35987,2.35987,2.35235,2.35987,1886785.664394,0
+MIN.US,D,20100203,000000,2.35593,2.36309,2.35235,2.35987,1571452.1282497,0
+MIN.US,D,20100204,000000,2.35235,2.35593,2.33844,2.34905,1239288.2254928,0
+MIN.US,D,20100205,000000,2.34905,2.36608,2.34905,2.36309,1723301.9174791,0
+MIN.US,D,20100208,000000,2.34905,2.36309,2.33131,2.35987,1888384.1503982,0
+MIN.US,D,20100209,000000,2.35235,2.35235,2.33844,2.34905,2329443.9816108,0
+MIN.US,D,20100210,000000,2.34548,2.37332,2.34548,2.37332,1237303.6779984,0
+MIN.US,D,20100211,000000,2.37699,2.37699,2.35593,2.36309,1224895.4702723,0
+MIN.US,D,20100212,000000,2.35987,2.37332,2.34905,2.37332,1268661.8681767,0
+MIN.US,D,20100216,000000,2.37332,2.38056,2.35987,2.37332,1197242.6195747,0
+MIN.US,D,20100217,000000,2.37699,2.39053,2.37332,2.38743,1044470.7495963,0
+MIN.US,D,20100218,000000,2.38743,2.40077,2.35235,2.35235,1576046.5790405,0
+MIN.US,D,20100219,000000,2.35593,2.35987,2.33131,2.34548,1531149.6484532,0
+MIN.US,D,20100222,000000,2.35235,2.35235,2.33131,2.33844,1193810.6073752,0
+MIN.US,D,20100223,000000,2.34221,2.34548,2.33131,2.34221,1562921.5519086,0
+MIN.US,D,20100224,000000,2.34548,2.37699,2.34221,2.37332,1511691.2985297,0
+MIN.US,D,20100225,000000,2.36608,2.37699,2.36309,2.37332,1000359.7678828,0
+MIN.US,D,20100226,000000,2.38395,2.38395,2.37002,2.38395,975787.9643938,0
+MIN.US,D,20100301,000000,2.39438,2.39786,2.37332,2.38743,1039448.7596347,0
+MIN.US,D,20100302,000000,2.38743,2.39438,2.38743,2.39438,970486.26596959,0
+MIN.US,D,20100303,000000,2.38743,2.39438,2.37699,2.37699,1185258.7604285,0
+MIN.US,D,20100304,000000,2.38056,2.38743,2.38056,2.38395,1387397.5787429,0
+MIN.US,D,20100305,000000,2.38395,2.39786,2.38395,2.38743,1144981.8053586,0
+MIN.US,D,20100308,000000,2.38743,2.39438,2.38743,2.39438,995315.44378532,0
+MIN.US,D,20100309,000000,2.38743,2.38743,2.36608,2.38395,1022422.7034514,0
+MIN.US,D,20100310,000000,2.39053,2.39053,2.37699,2.38395,743855.40893697,0
+MIN.US,D,20100311,000000,2.38395,2.39053,2.38056,2.39053,954234.45982713,0
+MIN.US,D,20100312,000000,2.39438,2.39438,2.38395,2.38743,1013266.7713083,0
+MIN.US,D,20100315,000000,2.40077,2.40077,2.37699,2.38056,868005.55213663,0
+MIN.US,D,20100316,000000,2.37699,2.39053,2.37332,2.38743,679373.56832332,0
+MIN.US,D,20100317,000000,2.39053,2.39438,2.38056,2.38395,1189626.6792707,0
+MIN.US,D,20100318,000000,2.38743,2.38743,2.37699,2.38395,1226619.4528493,0
+MIN.US,D,20100319,000000,2.37699,2.38395,2.37699,2.37699,1007186.5687223,0
+MIN.US,D,20100322,000000,2.38056,2.38056,2.37332,2.37699,950763.09700735,0
+MIN.US,D,20100323,000000,2.38056,2.38743,2.38056,2.38743,1235690.3025703,0
+MIN.US,D,20100324,000000,2.38395,2.39786,2.38395,2.39786,1346257.0370892,0
+MIN.US,D,20100325,000000,2.39786,2.41168,2.39438,2.40077,1506855.4263664,0
+MIN.US,D,20100326,000000,2.39786,2.41168,2.38743,2.40077,1876705.5244412,0
+MIN.US,D,20100329,000000,2.39786,2.40077,2.37699,2.38395,1886421.9370397,0
+MIN.US,D,20100330,000000,2.38056,2.38395,2.37699,2.37699,863300.49419709,0
+MIN.US,D,20100331,000000,2.38743,2.38743,2.36608,2.37332,1161736.6613215,0
+MIN.US,D,20100401,000000,2.37699,2.37699,2.35593,2.37002,1905027.3356821,0
+MIN.US,D,20100405,000000,2.36309,2.36309,2.33507,2.33844,2088221.4891961,0
+MIN.US,D,20100406,000000,2.33844,2.34221,2.2966,2.30027,2512761.5046367,0
+MIN.US,D,20100407,000000,2.31399,2.32809,2.2966,2.3071,1655503.9894658,0
+MIN.US,D,20100408,000000,2.30027,2.34548,2.30027,2.34548,1268151.3736443,0
+MIN.US,D,20100409,000000,2.33844,2.35593,2.33507,2.34221,1301036.7932982,0
+MIN.US,D,20100412,000000,2.33131,2.33131,2.30027,2.3071,1551652.3851076,0
+MIN.US,D,20100413,000000,2.31116,2.31776,2.28644,2.30027,1896040.5048528,0
+MIN.US,D,20100414,000000,2.30027,2.3071,2.2761,2.28315,2340635.5107017,0
+MIN.US,D,20100415,000000,2.28644,2.28644,2.23398,2.2586,3160684.3556479,0
+MIN.US,D,20100416,000000,2.25147,2.27281,2.23398,2.2586,1885794.4541771,0
+MIN.US,D,20100419,000000,2.2586,2.2966,2.24469,2.2966,1292698.7159369,0
+MIN.US,D,20100420,000000,2.3071,2.31399,2.27281,2.28644,1099485.0436961,0
+MIN.US,D,20100421,000000,2.30404,2.30404,2.2619,2.26868,1560459.4793204,0
+MIN.US,D,20100422,000000,2.27281,2.28315,2.25147,2.2619,1183184.8763911,0
+MIN.US,D,20100423,000000,2.26424,2.28212,2.25728,2.27478,1443942.2929093,0
+MIN.US,D,20100426,000000,2.27281,2.3071,2.27281,2.28315,1346287.8794672,0
+MIN.US,D,20100427,000000,2.28315,2.30027,2.27948,2.2966,811398.08968402,0
+MIN.US,D,20100428,000000,2.31116,2.31776,2.29367,2.31776,1358953.4615201,0
+MIN.US,D,20100429,000000,2.31399,2.31776,2.28955,2.28955,1289607.0334256,0
+MIN.US,D,20100430,000000,2.3071,2.3071,2.28955,2.30404,755391.52183713,0
+MIN.US,D,20100503,000000,2.31399,2.32809,2.30404,2.32809,1185841.5750195,0
+MIN.US,D,20100504,000000,2.32114,2.32809,2.3071,2.31116,697739.6726538,0
+MIN.US,D,20100505,000000,2.2966,2.31399,2.27948,2.29367,1065624.3667793,0
+MIN.US,D,20100506,000000,2.2761,2.2966,2.04979,2.14409,5170016.3595859,0
+MIN.US,D,20100507,000000,2.18913,2.24469,2.16825,2.23049,2713279.5028108,0
+MIN.US,D,20100510,000000,2.28955,2.31776,2.2619,2.27281,1394166.9489474,0
+MIN.US,D,20100511,000000,2.26868,2.27948,2.26585,2.2761,1119780.3919465,0
+MIN.US,D,20100512,000000,2.27948,2.28955,2.25513,2.26868,1736402.4834148,0
+MIN.US,D,20100513,000000,2.28315,2.28644,2.2586,2.28644,916034.57938575,0
+MIN.US,D,20100514,000000,2.27281,2.2761,2.2619,2.26868,1030663.9995577,0
+MIN.US,D,20100517,000000,2.2761,2.2761,2.24469,2.2619,1019420.3574832,0
+MIN.US,D,20100518,000000,2.2761,2.28955,2.25147,2.28955,2292974.464928,0
+MIN.US,D,20100519,000000,2.27948,2.29367,2.25513,2.28315,1112422.8894996,0
+MIN.US,D,20100520,000000,2.26585,2.26585,2.23049,2.2586,1389821.364241,0
+MIN.US,D,20100521,000000,2.23398,2.27948,2.23049,2.25147,1075190.821609,0
+MIN.US,D,20100524,000000,2.24799,2.26868,2.23398,2.25513,1028809.2027569,0
+MIN.US,D,20100525,000000,2.24469,2.27281,2.22758,2.27281,836030.51439872,0
+MIN.US,D,20100526,000000,2.29367,2.2966,2.2619,2.27948,801605.10290568,0
+MIN.US,D,20100527,000000,2.29367,2.30404,2.2761,2.29367,758565.09617973,0
+MIN.US,D,20100528,000000,2.33507,2.33507,2.28315,2.30404,616510.42078921,0
+MIN.US,D,20100601,000000,2.27948,2.31776,2.27948,2.30404,1169180.309721,0
+MIN.US,D,20100602,000000,2.31776,2.31776,2.28644,2.2966,873451.89067834,0
+MIN.US,D,20100603,000000,2.30404,2.33131,2.2966,2.33131,1006053.9089787,0
+MIN.US,D,20100604,000000,2.3247,2.32809,2.3071,2.31776,1005337.0895729,0
+MIN.US,D,20100607,000000,2.33131,2.33507,2.31399,2.32809,953377.25442495,0
+MIN.US,D,20100608,000000,2.32809,2.33844,2.31399,2.33131,867751.36840077,0
+MIN.US,D,20100609,000000,2.34548,2.34548,2.3247,2.3247,609164.6171752,0
+MIN.US,D,20100610,000000,2.34221,2.34548,2.31399,2.33844,1113798.0341461,0
+MIN.US,D,20100611,000000,2.33844,2.34221,2.31776,2.32809,858636.9139383,0
+MIN.US,D,20100614,000000,2.34905,2.34905,2.33844,2.34905,1069389.2639552,0
+MIN.US,D,20100615,000000,2.34548,2.34548,2.3247,2.34221,864551.20580129,0
+MIN.US,D,20100616,000000,2.33844,2.34548,2.32809,2.33507,959898.82207535,0
+MIN.US,D,20100617,000000,2.33507,2.34221,2.32809,2.33131,974433.02682261,0
+MIN.US,D,20100618,000000,2.33131,2.33844,2.32809,2.32809,1127327.2027826,0
+MIN.US,D,20100621,000000,2.33507,2.33844,2.31116,2.31116,982134.0495487,0
+MIN.US,D,20100622,000000,2.31776,2.32114,2.28644,2.2966,1064173.7114833,0
+MIN.US,D,20100623,000000,2.30027,2.3247,2.2966,2.3247,986695.53090102,0
+MIN.US,D,20100624,000000,2.31399,2.33507,2.30027,2.33507,1170807.5110427,0
+MIN.US,D,20100625,000000,2.33131,2.33131,2.31776,2.32809,844168.64806812,0
+MIN.US,D,20100628,000000,2.33131,2.33131,2.32114,2.3247,584573.67014123,0
+MIN.US,D,20100629,000000,2.31776,2.34905,2.31776,2.34905,1504837.9094334,0
+MIN.US,D,20100630,000000,2.36195,2.37247,2.34004,2.36495,1216918.9932049,0
+MIN.US,D,20100701,000000,2.37332,2.38056,2.34905,2.35593,1107205.2099671,0
+MIN.US,D,20100702,000000,2.35987,2.36608,2.34905,2.35593,648592.87508497,0
+MIN.US,D,20100706,000000,2.35987,2.36608,2.35235,2.36309,855364.43128007,0
+MIN.US,D,20100707,000000,2.36608,2.38743,2.35987,2.38743,892771.98166609,0
+MIN.US,D,20100708,000000,2.38395,2.39438,2.37332,2.39438,653794.60166326,0
+MIN.US,D,20100709,000000,2.39053,2.39438,2.37002,2.38395,920529.05833071,0
+MIN.US,D,20100712,000000,2.37332,2.38056,2.36608,2.37332,517408.54264207,0
+MIN.US,D,20100713,000000,2.38056,2.38743,2.35987,2.35987,1038320.3540122,0
+MIN.US,D,20100714,000000,2.35987,2.37332,2.35593,2.36608,893576.01055449,0
+MIN.US,D,20100715,000000,2.37332,2.38056,2.36608,2.37699,863544.04263023,0
+MIN.US,D,20100716,000000,2.38056,2.38056,2.37002,2.37332,694718.18314064,0
+MIN.US,D,20100719,000000,2.38056,2.38395,2.37332,2.38056,712533.37878833,0
+MIN.US,D,20100720,000000,2.37332,2.39053,2.37332,2.39053,612170.15373421,0
+MIN.US,D,20100721,000000,2.39053,2.39438,2.38395,2.39438,992152.50474548,0
+MIN.US,D,20100722,000000,2.39438,2.40077,2.39053,2.39786,1188520.6077839,0
+MIN.US,D,20100723,000000,2.40077,2.40849,2.39786,2.40849,2080169.5014791,0
+MIN.US,D,20100726,000000,2.40849,2.41168,2.40463,2.40849,1229960.0014452,0
+MIN.US,D,20100727,000000,2.41535,2.41535,2.40077,2.40463,988713.04783397,0
+MIN.US,D,20100728,000000,2.40849,2.41535,2.40077,2.40077,914521.17580346,0
+MIN.US,D,20100729,000000,2.40849,2.41883,2.40077,2.41168,1533356.4737752,0
+MIN.US,D,20100730,000000,2.41168,2.42513,2.40463,2.40849,1234690.5841113,0
+MIN.US,D,20100802,000000,2.41535,2.41883,2.41168,2.41168,1176636.7204838,0
+MIN.US,D,20100803,000000,2.41168,2.41883,2.40849,2.41168,880669.00712901,0
+MIN.US,D,20100804,000000,2.41535,2.43266,2.41535,2.42513,1174968.041481,0
+MIN.US,D,20100805,000000,2.42918,2.42918,2.40849,2.40849,891075.6508764,0
+MIN.US,D,20100806,000000,2.41168,2.4222,2.40849,2.4222,802659.06140887,0
+MIN.US,D,20100809,000000,2.41883,2.43604,2.41883,2.43604,976182.53412606,0
+MIN.US,D,20100810,000000,2.42918,2.42918,2.40463,2.4222,1124212.1226052,0
+MIN.US,D,20100811,000000,2.4222,2.46019,2.41535,2.42918,1699674.5288749,0
+MIN.US,D,20100812,000000,2.42513,2.44967,2.42513,2.43604,779144.40701388,0
+MIN.US,D,20100813,000000,2.42918,2.43266,2.41535,2.4222,1307111.6782328,0
+MIN.US,D,20100816,000000,2.42513,2.44307,2.41883,2.42918,1018682.267472,0
+MIN.US,D,20100817,000000,2.44307,2.44657,2.4222,2.42513,1199887.6193705,0
+MIN.US,D,20100818,000000,2.42918,2.43924,2.42918,2.43924,1105272.7754563,0
+MIN.US,D,20100819,000000,2.43924,2.44307,2.42918,2.44307,894689.52675312,0
+MIN.US,D,20100820,000000,2.44307,2.44967,2.43266,2.43924,675975.58909258,0
+MIN.US,D,20100823,000000,2.44967,2.46019,2.44307,2.44657,934534.68853098,0
+MIN.US,D,20100824,000000,2.44967,2.46019,2.44307,2.46019,1077264.7056465,0
+MIN.US,D,20100825,000000,2.45691,2.46396,2.43604,2.45691,1472469.3654934,0
+MIN.US,D,20100826,000000,2.46019,2.46019,2.43604,2.43604,1487892.681551,0
+MIN.US,D,20100827,000000,2.43604,2.43924,2.4222,2.43604,1283355.6024654,0
+MIN.US,D,20100830,000000,2.43604,2.44967,2.42918,2.43924,994555.01963822,0
+MIN.US,D,20100831,000000,2.46189,2.46189,2.42615,2.44816,1186091.5046343,0
+MIN.US,D,20100901,000000,2.44657,2.45372,2.44307,2.44967,783135.83613846,0
+MIN.US,D,20100902,000000,2.44307,2.44967,2.4222,2.43924,892289.13892093,0
+MIN.US,D,20100903,000000,2.43924,2.44967,2.42513,2.42513,585808.42879128,0
+MIN.US,D,20100907,000000,2.43604,2.45372,2.42918,2.45372,758045.02987492,0
+MIN.US,D,20100908,000000,2.43604,2.46755,2.40849,2.44967,1416825.4614705,0
+MIN.US,D,20100909,000000,2.44967,2.45372,2.42918,2.43924,1123363.4254453,0
+MIN.US,D,20100910,000000,2.43604,2.44307,2.43266,2.43924,652100.39793415,0
+MIN.US,D,20100913,000000,2.43604,2.43604,2.41168,2.41168,1144547.8850063,0
+MIN.US,D,20100914,000000,2.41883,2.41883,2.40849,2.41883,974887.1542503,0
+MIN.US,D,20100915,000000,2.4222,2.4222,2.40849,2.4222,899471.15887251,0
+MIN.US,D,20100916,000000,2.4222,2.4222,2.41168,2.41168,776955.66170655,0
+MIN.US,D,20100917,000000,2.41535,2.41535,2.38395,2.40849,1598383.9054204,0
+MIN.US,D,20100920,000000,2.41168,2.4222,2.39053,2.39053,1298559.8312862,0
+MIN.US,D,20100921,000000,2.39438,2.40077,2.37002,2.37332,2367243.9746687,0
+MIN.US,D,20100922,000000,2.37332,2.37332,2.30404,2.35593,4101476.8563209,0
+MIN.US,D,20100923,000000,2.34221,2.35987,2.33131,2.33844,2093265.8132935,0
+MIN.US,D,20100924,000000,2.34905,2.35235,2.3247,2.33844,2224083.2277914,0
+MIN.US,D,20100927,000000,2.34905,2.38056,2.34221,2.38056,972033.7025207,0
+MIN.US,D,20100928,000000,2.38056,2.39786,2.37332,2.38743,1204159.8204875,0
+MIN.US,D,20100929,000000,2.35987,2.39786,2.35987,2.39786,1178723.3668845,0
+MIN.US,D,20100930,000000,2.41252,2.41252,2.39119,2.39891,1058507.2221746,0
+MIN.US,D,20101001,000000,2.40077,2.4222,2.40077,2.4222,520745.90064711,0
+MIN.US,D,20101004,000000,2.42513,2.43604,2.41168,2.42918,710038.33676161,0
+MIN.US,D,20101005,000000,2.43266,2.43604,2.41883,2.41883,805058.38571075,0
+MIN.US,D,20101006,000000,2.41883,2.41883,2.40077,2.40077,790778.36469938,0
+MIN.US,D,20101007,000000,2.40849,2.41535,2.39786,2.41168,759903.01726651,0
+MIN.US,D,20101008,000000,2.41535,2.42918,2.40463,2.41883,700639.91971555,0
+MIN.US,D,20101011,000000,2.41883,2.44307,2.41883,2.42918,837534.34620852,0
+MIN.US,D,20101012,000000,2.4222,2.42513,2.41168,2.41535,910565.90670827,0
+MIN.US,D,20101013,000000,2.41535,2.42513,2.40849,2.40849,1028090.2562906,0
+MIN.US,D,20101014,000000,2.4222,2.42513,2.41535,2.42513,830133.23902014,0
+MIN.US,D,20101015,000000,2.4222,2.42513,2.40077,2.41168,651234.68428974,0
+MIN.US,D,20101018,000000,2.40463,2.41168,2.38056,2.41168,1409751.921607,0
+MIN.US,D,20101019,000000,2.40849,2.41168,2.38743,2.40077,975710.32668368,0
+MIN.US,D,20101020,000000,2.38743,2.41535,2.38743,2.40077,1000723.4952371,0
+MIN.US,D,20101021,000000,2.41168,2.41535,2.40463,2.41168,1117289.604041,0
+MIN.US,D,20101022,000000,2.41535,2.41535,2.39786,2.40849,766321.42248016,0
+MIN.US,D,20101025,000000,2.40849,2.41535,2.40463,2.40849,961398.39976404,0
+MIN.US,D,20101026,000000,2.41535,2.4222,2.40849,2.41168,1308544.253514,0
+MIN.US,D,20101027,000000,2.41535,2.41883,2.40077,2.41168,987394.27029215,0
+MIN.US,D,20101028,000000,2.41535,2.41883,2.40463,2.40849,1171134.0148374,0
+MIN.US,D,20101029,000000,2.41761,2.42889,2.41046,2.41761,684215.82166841,0
+MIN.US,D,20101101,000000,2.4222,2.42918,2.41535,2.41883,919422.98684402,0
+MIN.US,D,20101102,000000,2.42513,2.43604,2.41883,2.42918,956321.106228,0
+MIN.US,D,20101103,000000,2.42513,2.43604,2.42513,2.42918,837201.46123223,0
+MIN.US,D,20101104,000000,2.43924,2.44967,2.42918,2.43924,1536357.7562132,0
+MIN.US,D,20101105,000000,2.44307,2.44967,2.43604,2.44307,731358.9281979,0
+MIN.US,D,20101108,000000,2.43604,2.43924,2.42513,2.42918,1274773.9766708,0
+MIN.US,D,20101109,000000,2.43604,2.44307,2.4222,2.43266,1546587.8539349,0
+MIN.US,D,20101110,000000,2.43266,2.43266,2.41168,2.42513,987538.91040965,0
+MIN.US,D,20101111,000000,2.41535,2.42513,2.41168,2.41535,1210077.3029414,0
+MIN.US,D,20101112,000000,2.40849,2.41535,2.36608,2.37002,1291015.1475106,0
+MIN.US,D,20101115,000000,2.37332,2.38395,2.28315,2.28315,1859495.4775203,0
+MIN.US,D,20101116,000000,2.25147,2.2966,2.14005,2.2966,4456024.8807897,0
+MIN.US,D,20101117,000000,2.31399,2.31399,2.26868,2.3071,1386434.020313,0
+MIN.US,D,20101118,000000,2.31776,2.34905,2.29367,2.34221,1071945.9907379,0
+MIN.US,D,20101119,000000,2.34548,2.36608,2.33131,2.35593,597187.13921063,0
+MIN.US,D,20101122,000000,2.37332,2.37699,2.34905,2.36309,1242131.0419197,0
+MIN.US,D,20101123,000000,2.36309,2.37002,2.34905,2.35987,1134034.8882313,0
+MIN.US,D,20101124,000000,2.37002,2.37699,2.35593,2.37002,925764.81787781,0
+MIN.US,D,20101126,000000,2.37699,2.37699,2.35235,2.35987,419703.07974686,0
+MIN.US,D,20101129,000000,2.36608,2.36608,2.34905,2.36309,968508.09965686,0
+MIN.US,D,20101130,000000,2.4161,2.4161,2.35208,2.36309,887411.78907674,0
+MIN.US,D,20101201,000000,2.36608,2.37699,2.36309,2.37002,1096050.9044359,0
+MIN.US,D,20101202,000000,2.36608,2.37002,2.35235,2.36309,986749.77094509,0
+MIN.US,D,20101203,000000,2.35987,2.35987,2.31776,2.33507,1194337.0548616,0
+MIN.US,D,20101206,000000,2.33131,2.34221,2.31776,2.33131,986902.9193048,0
+MIN.US,D,20101207,000000,2.34548,2.34905,2.27948,2.31116,1371745.6036759,0
+MIN.US,D,20101208,000000,2.28955,2.30027,2.23783,2.2619,1920609.117751,0
+MIN.US,D,20101209,000000,2.24799,2.25513,2.21309,2.25513,1983506.298254,0
+MIN.US,D,20101210,000000,2.24065,2.25147,2.19598,2.20606,2399147.7558781,0
+MIN.US,D,20101213,000000,2.20322,2.20606,2.13345,2.14005,2947324.2293952,0
+MIN.US,D,20101214,000000,2.12612,2.1611,2.12612,2.15404,2821355.4494241,0
+MIN.US,D,20101215,000000,2.15771,2.17465,2.14409,2.17155,1538847.4805886,0
+MIN.US,D,20101216,000000,2.16835,2.21431,2.16835,2.2037,1050185.0977676,0
+MIN.US,D,20101217,000000,2.21309,2.22345,2.20322,2.21309,1161049.6207637,0
+MIN.US,D,20101220,000000,2.20322,2.22034,2.17867,2.20606,1337556.2959039,0
+MIN.US,D,20101221,000000,2.20606,2.22034,2.1644,2.19947,2000607.8650866,0
+MIN.US,D,20101222,000000,2.20606,2.21018,2.17465,2.17867,1456966.284665,0
+MIN.US,D,20101223,000000,2.20322,2.21666,2.18527,2.1925,1131836.5711515,0
+MIN.US,D,20101227,000000,2.21018,2.21666,2.18527,2.21018,1188997.0693474,0
+MIN.US,D,20101228,000000,2.21309,2.22034,2.18913,2.19598,1361416.5976386,0
+MIN.US,D,20101229,000000,2.18235,2.21123,2.17867,2.19299,1219857.5273564,0
+MIN.US,D,20101230,000000,2.18235,2.19656,2.17867,2.19656,818005.80328673,0
+MIN.US,D,20101231,000000,2.1972,2.20135,2.18621,2.1972,795572.75918209,0
+MIN.US,D,20110103,000000,2.1925,2.23398,2.1925,2.23398,1286383.4731602,0
+MIN.US,D,20110104,000000,2.24469,2.24799,2.21309,2.22758,752966.67280862,0
+MIN.US,D,20110105,000000,2.22345,2.22758,2.19947,2.19947,959658.46423303,0
+MIN.US,D,20110106,000000,2.19947,2.20322,2.18527,2.20322,1219923.4662336,0
+MIN.US,D,20110107,000000,2.19947,2.21018,2.1925,2.20606,580565.22453224,0
+MIN.US,D,20110110,000000,2.20322,2.21018,2.17867,2.20322,1496618.947463,0
+MIN.US,D,20110111,000000,2.18527,2.1925,2.1644,2.17155,1765721.8860543,0
+MIN.US,D,20110112,000000,2.16825,2.18527,2.14409,2.17867,1828186.209735,0
+MIN.US,D,20110113,000000,2.18217,2.18913,2.1644,2.1644,1122693.4013716,0
+MIN.US,D,20110114,000000,2.1644,2.1644,2.14409,2.1611,1399112.3647293,0
+MIN.US,D,20110118,000000,2.1579,2.18264,2.1472,2.15132,1583974.1337153,0
+MIN.US,D,20110119,000000,2.15443,2.15443,2.12612,2.14015,2265878.9040948,0
+MIN.US,D,20110120,000000,2.14005,2.14409,2.10873,2.1295,2035223.648499,0
+MIN.US,D,20110121,000000,2.13345,2.17155,2.11926,2.17155,1758881.2593211,0
+MIN.US,D,20110124,000000,2.15771,2.18527,2.14691,2.18527,1688715.9129142,0
+MIN.US,D,20110125,000000,2.17465,2.20606,2.16825,2.1925,2053715.2494021,0
+MIN.US,D,20110126,000000,2.1925,2.21309,2.18913,2.20322,1258640.2223891,0
+MIN.US,D,20110127,000000,2.18913,2.21018,2.18913,2.1925,793447.82569132,0
+MIN.US,D,20110128,000000,2.18913,2.19947,2.18217,2.18913,889834.5110447,0
+MIN.US,D,20110131,000000,2.22015,2.22015,2.17465,2.19372,1324264.2945187,0
+MIN.US,D,20110201,000000,2.18527,2.20322,2.18217,2.18913,1154063.2903827,0
+MIN.US,D,20110202,000000,2.18527,2.19598,2.17867,2.18217,1165606.8479946,0
+MIN.US,D,20110203,000000,2.17521,2.18574,2.16487,2.18264,1021886.6841925,0
+MIN.US,D,20110204,000000,2.17465,2.18527,2.1644,2.1644,838871.20376503,0
+MIN.US,D,20110207,000000,2.18217,2.18217,2.1611,2.16825,1256992.813992,0
+MIN.US,D,20110208,000000,2.1644,2.17465,2.14409,2.15106,2119662.6347357,0
+MIN.US,D,20110209,000000,2.12311,2.13676,2.10873,2.11926,2345286.3285972,0
+MIN.US,D,20110210,000000,2.11587,2.12612,2.10545,2.11249,1656250.5877195,0
+MIN.US,D,20110211,000000,2.11597,2.12311,2.10581,2.11926,1525699.0557905,0
+MIN.US,D,20110214,000000,2.12311,2.13676,2.11597,2.13345,1108219.8178501,0
+MIN.US,D,20110215,000000,2.13345,2.14409,2.11926,2.13676,1318190.4731144,0
+MIN.US,D,20110216,000000,2.14409,2.14409,2.10873,2.13345,1713845.0062678,0
+MIN.US,D,20110218,000000,2.11587,2.1296,2.10545,2.11249,1485514.6278546,0
+MIN.US,D,20110222,000000,2.11597,2.1295,2.09858,2.12612,1691481.0916312,0
+MIN.US,D,20110223,000000,2.12612,2.13676,2.12311,2.13676,1675340.9561676,0
+MIN.US,D,20110224,000000,2.13345,2.13676,2.11597,2.13676,1614231.5700581,0
+MIN.US,D,20110225,000000,2.13355,2.1472,2.1296,2.13676,1046635.0337073,0
+MIN.US,D,20110228,000000,2.13571,2.14606,2.13213,2.13883,1391116.7441167,0
+MIN.US,D,20110301,000000,2.14015,2.14729,2.13676,2.14729,1426641.845915,0
+MIN.US,D,20110302,000000,2.13676,2.14729,2.12593,2.13676,1672304.5772307,0
+MIN.US,D,20110303,000000,2.13345,2.14729,2.12285,2.14015,1586190.5308098,0
+MIN.US,D,20110304,000000,2.1296,2.14015,2.1296,2.1296,687509.57493217,0
+MIN.US,D,20110307,000000,2.13355,2.13676,2.11249,2.12612,1081844.2670136,0
+MIN.US,D,20110308,000000,2.1296,2.13355,2.11917,2.12612,1631374.6145715,0
+MIN.US,D,20110309,000000,2.13355,2.13676,2.11587,2.1296,1498261.0382085,0
+MIN.US,D,20110310,000000,2.14015,2.14409,2.12285,2.14409,865346.72644749,0
+MIN.US,D,20110311,000000,2.13355,2.1472,2.1296,2.14409,1054219.0681031,0
+MIN.US,D,20110314,000000,2.13676,2.1472,2.13355,2.1472,912706.79315319,0
+MIN.US,D,20110315,000000,2.12612,2.15132,2.12612,2.1472,951855.34260048,0
+MIN.US,D,20110316,000000,2.15132,2.15132,2.12302,2.1472,1163043.7400305,0
+MIN.US,D,20110317,000000,2.13213,2.13883,2.1249,2.12828,1340597.9924924,0
+MIN.US,D,20110318,000000,2.1295,2.13345,2.1014,2.11221,2806288.4160086,0
+MIN.US,D,20110321,000000,2.11917,2.14015,2.11587,2.14015,2461531.2512577,0
+MIN.US,D,20110322,000000,2.13355,2.1472,2.12302,2.14015,1746728.2988613,0
+MIN.US,D,20110323,000000,2.13355,2.1472,2.1296,2.13676,1126478.5056227,0
+MIN.US,D,20110324,000000,2.1296,2.14409,2.12612,2.13355,1498160.0028324,0
+MIN.US,D,20110325,000000,2.13345,2.15132,2.13345,2.15132,1313967.1943897,0
+MIN.US,D,20110328,000000,2.14015,2.14409,2.1296,2.14409,1426113.271368,0
+MIN.US,D,20110329,000000,2.14409,2.15132,2.1296,2.14015,1830217.5525616,0
+MIN.US,D,20110330,000000,2.13355,2.14409,2.12612,2.12612,1637473.9607026,0
+MIN.US,D,20110331,000000,2.13751,2.15622,2.12603,2.1487,1406482.6295397,0
+MIN.US,D,20110401,000000,2.13676,2.14409,2.12593,2.12593,1626523.8529843,0
+MIN.US,D,20110404,000000,2.13676,2.14409,2.1295,2.13676,1183679.4179692,0
+MIN.US,D,20110405,000000,2.13799,2.14219,2.12754,2.12754,1365521.8245026,0
+MIN.US,D,20110406,000000,2.1295,2.13676,2.1295,2.13676,980406.87638101,0
+MIN.US,D,20110407,000000,2.13111,2.1454,2.12754,2.1454,770858.44263615,0
+MIN.US,D,20110408,000000,2.13676,2.14729,2.13345,2.14015,1042569.1574634,0
+MIN.US,D,20110411,000000,2.1582,2.1582,2.14409,2.14409,1222033.5103005,0
+MIN.US,D,20110412,000000,2.14305,2.15331,2.13571,2.15331,1366549.1947488,0
+MIN.US,D,20110413,000000,2.14015,2.16523,2.14015,2.14729,1438316.2177509,0
+MIN.US,D,20110414,000000,2.14015,2.16147,2.14015,2.1582,758300.27714108,0
+MIN.US,D,20110415,000000,2.15132,2.16523,2.14409,2.14409,1182717.9866,0
+MIN.US,D,20110418,000000,2.14729,2.1582,2.14409,2.1582,868376.72420285,0
+MIN.US,D,20110419,000000,2.15132,2.16881,2.14729,2.16147,919074.14891359,0
+MIN.US,D,20110420,000000,2.1582,2.17229,2.1582,2.16147,1236592.1762442,0
+MIN.US,D,20110421,000000,2.16147,2.17229,2.15453,2.17229,867289.79626112,0
+MIN.US,D,20110425,000000,2.16523,2.17916,2.15453,2.17559,1166657.6159071,0
+MIN.US,D,20110426,000000,2.17023,2.19195,2.17023,2.18433,1216697.7789074,0
+MIN.US,D,20110427,000000,2.17916,2.18621,2.17229,2.17559,979676.23108164,0
+MIN.US,D,20110428,000000,2.17369,2.18433,2.17023,2.18433,1061393.6433427,0
+MIN.US,D,20110429,000000,2.19431,2.19768,2.1831,2.19768,974483.01274555,0
+MIN.US,D,20110502,000000,2.19553,2.20257,2.18827,2.20257,1165270.7724277,0
+MIN.US,D,20110503,000000,2.17155,2.18235,2.17155,2.17155,1033492.990091,0
+MIN.US,D,20110504,000000,2.17023,2.18104,2.17023,2.18104,1125777.6391711,0
+MIN.US,D,20110505,000000,2.17155,2.20738,2.17155,2.18235,1116155.8807673,0
+MIN.US,D,20110506,000000,2.18433,2.21271,2.18104,2.20972,1098268.3650607,0
+MIN.US,D,20110509,000000,2.20566,2.22767,2.19881,2.22767,707763.44550195,0
+MIN.US,D,20110510,000000,2.22767,2.23849,2.21271,2.22767,1319083.8385459,0
+MIN.US,D,20110511,000000,2.21789,2.23219,2.21471,2.22541,1021173.0553776,0
+MIN.US,D,20110512,000000,2.21271,2.22345,2.20972,2.22034,905909.77116139,0
+MIN.US,D,20110513,000000,2.22345,2.24093,2.21657,2.24093,849474.60061343,0
+MIN.US,D,20110516,000000,2.24093,2.26284,2.23088,2.25221,1023098.0451766,0
+MIN.US,D,20110517,000000,2.25221,2.25606,2.22767,2.24544,798492.1497888,0
+MIN.US,D,20110518,000000,2.22345,2.24093,2.21271,2.21271,1137303.1167684,0
+MIN.US,D,20110519,000000,2.22034,2.25221,2.21657,2.25221,1526014.9242825,0
+MIN.US,D,20110520,000000,2.25025,2.279,2.2399,2.26819,2163336.5055059,0
+MIN.US,D,20110523,000000,2.24902,2.26961,2.23444,2.26669,1493428.3566359,0
+MIN.US,D,20110524,000000,2.26284,2.27714,2.25221,2.27403,1071201.519545,0
+MIN.US,D,20110525,000000,2.26669,2.2809,2.25606,2.27403,1517357.7878384,0
+MIN.US,D,20110526,000000,2.26284,2.2809,2.25917,2.2809,856728.94062375,0
+MIN.US,D,20110527,000000,2.26819,2.30046,2.26819,2.30046,1218763.1547029,0
+MIN.US,D,20110531,000000,2.30638,2.30638,2.29172,2.2995,1235060.6926472,0
+MIN.US,D,20110601,000000,2.30046,2.32602,2.29377,2.31165,1350426.0757699,0
+MIN.US,D,20110602,000000,2.30046,2.30789,2.28286,2.30457,951739.41780043,0
+MIN.US,D,20110603,000000,2.29377,2.32602,2.27582,2.31869,1050503.0933199,0
+MIN.US,D,20110606,000000,2.31165,2.32602,2.30457,2.30789,1020671.0690874,0
+MIN.US,D,20110607,000000,2.31737,2.32799,2.31737,2.32799,778481.82765214,0
+MIN.US,D,20110608,000000,2.31023,2.32056,2.29567,2.31023,921187.38357135,0
+MIN.US,D,20110609,000000,2.32056,2.33121,2.31023,2.31023,739906.52102344,0
+MIN.US,D,20110610,000000,2.32208,2.32208,2.279,2.28955,867079.21726652,0
+MIN.US,D,20110613,000000,2.28634,2.29689,2.25025,2.28286,1068998.9483439,0
+MIN.US,D,20110614,000000,2.27195,2.29377,2.25767,2.26819,1029586.6433884,0
+MIN.US,D,20110615,000000,2.25391,2.30457,2.24733,2.27582,943950.12206143,0
+MIN.US,D,20110616,000000,2.26387,2.32631,2.26387,2.29331,749920.7220991,0
+MIN.US,D,20110617,000000,2.28634,2.31869,2.28634,2.29689,740700.97813935,0
+MIN.US,D,20110620,000000,2.30789,2.31869,2.30046,2.31869,604694.59942656,0
+MIN.US,D,20110621,000000,2.30789,2.34344,2.30789,2.32208,1214758.963215,0
+MIN.US,D,20110622,000000,2.32913,2.34344,2.31869,2.33664,945620.9281245,0
+MIN.US,D,20110623,000000,2.32913,2.35462,2.31869,2.35086,908542.00859369,0
+MIN.US,D,20110624,000000,2.34617,2.37831,2.33873,2.34974,979465.65208706,0
+MIN.US,D,20110627,000000,2.36495,2.37247,2.34755,2.35086,918661.49916664,0
+MIN.US,D,20110628,000000,2.35086,2.36909,2.34004,2.35462,848737.57413239,0
+MIN.US,D,20110629,000000,2.34755,2.36495,2.31493,2.31869,1103624.3035289,0
+MIN.US,D,20110630,000000,2.34905,2.34905,2.26951,2.26951,1356060.6591703,0
+MIN.US,D,20110701,000000,2.26585,2.32782,2.26585,2.32782,901344.03568796,0
+MIN.US,D,20110705,000000,2.33044,2.33044,2.29095,2.31681,735649.20932995,0
+MIN.US,D,20110706,000000,2.32631,2.32631,2.28231,2.2966,1124244.0285135,0
+MIN.US,D,20110707,000000,2.31267,2.31681,2.29452,2.31681,701663.03584074,0
+MIN.US,D,20110708,000000,2.29452,2.33044,2.29452,2.33044,614942.7771629,0
+MIN.US,D,20110711,000000,2.32433,2.34974,2.31737,2.32799,634640.42139852,0
+MIN.US,D,20110712,000000,2.34221,2.34925,2.32001,2.33844,1003717.3329631,0
+MIN.US,D,20110713,000000,2.32056,2.33525,2.31023,2.33121,880964.66854563,0
+MIN.US,D,20110714,000000,2.32056,2.34617,2.32056,2.33121,878156.94861789,0
+MIN.US,D,20110715,000000,2.35629,2.35629,2.32056,2.34266,856332.24383093,0
+MIN.US,D,20110718,000000,2.33121,2.3532,2.32056,2.34617,690583.17742885,0
+MIN.US,D,20110719,000000,2.34098,2.34852,2.33394,2.34098,714355.20615054,0
+MIN.US,D,20110720,000000,2.35629,2.36064,2.32056,2.33873,889862.16283187,0
+MIN.US,D,20110721,000000,2.33525,2.35629,2.33121,2.34974,882101.58241034,0
+MIN.US,D,20110722,000000,2.34221,2.36739,2.34221,2.36739,859986.53385812,0
+MIN.US,D,20110725,000000,2.35629,2.35629,2.32056,2.34266,1107175.4311193,0
+MIN.US,D,20110726,000000,2.3296,2.3296,2.30779,2.31531,1017480.4782605,0
+MIN.US,D,20110727,000000,2.29567,2.30272,2.20163,2.25579,1936097.3091555,0
+MIN.US,D,20110728,000000,2.23858,2.30046,2.23059,2.26387,958910.80244924,0
+MIN.US,D,20110729,000000,2.26351,2.27478,2.21544,2.24065,1146119.7827539,0
+MIN.US,D,20110801,000000,2.2619,2.30949,2.2619,2.30555,1139476.9726519,0
+MIN.US,D,20110802,000000,2.29172,2.32142,2.28833,2.30638,642805.14332481,0
+MIN.US,D,20110803,000000,2.29856,2.32001,2.26585,2.31681,905331.21069144,0
+MIN.US,D,20110804,000000,2.31531,2.31888,2.27478,2.28937,869492.36746202,0
+MIN.US,D,20110805,000000,2.28363,2.29856,2.22909,2.27327,1012551.0154327,0
+MIN.US,D,20110808,000000,2.25447,2.2619,2.18188,2.18536,1228266.8612462,0
+MIN.US,D,20110809,000000,2.18188,2.2586,2.1563,2.24338,1616826.5839306,0
+MIN.US,D,20110810,000000,2.20728,2.23671,2.20728,2.21789,610490.83942894,0
+MIN.US,D,20110811,000000,2.22193,2.2586,2.21123,2.22193,903831.63300275,0
+MIN.US,D,20110812,000000,2.22909,2.2619,2.22561,2.25447,551758.44348553,0
+MIN.US,D,20110815,000000,2.2401,2.28005,2.2401,2.26585,719090.04293782,0
+MIN.US,D,20110816,000000,2.25447,2.28776,2.25447,2.26896,1183167.8599066,0
+MIN.US,D,20110817,000000,2.28776,2.29095,2.2586,2.26896,969767.31950324,0
+MIN.US,D,20110818,000000,2.2476,2.26585,2.22193,2.25447,1301672.7844031,0
+MIN.US,D,20110819,000000,2.24582,2.26387,2.23059,2.24939,1091722.3362139,0
+MIN.US,D,20110822,000000,2.28363,2.28363,2.2476,2.28363,817415.54398376,0
+MIN.US,D,20110823,000000,2.28363,2.30555,2.26585,2.30555,625214.35256528,0
+MIN.US,D,20110824,000000,2.31267,2.32415,2.28776,2.32001,847358.17536485,0
+MIN.US,D,20110825,000000,2.30949,2.33487,2.28776,2.33044,902066.17274514,0
+MIN.US,D,20110826,000000,2.32217,2.33712,2.30779,2.33712,506134.05818971,0
+MIN.US,D,20110829,000000,2.34221,2.34578,2.32001,2.33844,534115.5397425,0
+MIN.US,D,20110830,000000,2.33487,2.34221,2.31267,2.33844,602671.76484225,0
+MIN.US,D,20110831,000000,2.35106,2.37022,2.33648,2.34344,760573.04134019,0
+MIN.US,D,20110901,000000,2.33844,2.35301,2.31681,2.33044,915036.98798717,0
+MIN.US,D,20110902,000000,2.29489,2.34344,2.29489,2.34344,264131.99808289,0
+MIN.US,D,20110906,000000,2.31389,2.34344,2.29584,2.30638,564986.63305427,0
+MIN.US,D,20110907,000000,2.32537,2.32537,2.2995,2.30299,654597.56702138,0
+MIN.US,D,20110908,000000,2.30299,2.31785,2.2995,2.31785,517152.23184563,0
+MIN.US,D,20110909,000000,2.31531,2.31531,2.28937,2.30457,567894.32482796,0
+MIN.US,D,20110912,000000,2.30457,2.31531,2.27112,2.27112,702319.23402083,0
+MIN.US,D,20110913,000000,2.27112,2.29331,2.26755,2.29331,602933.39329006,0
+MIN.US,D,20110914,000000,2.30046,2.31165,2.28937,2.30457,632820.72109685,0
+MIN.US,D,20110915,000000,2.30779,2.30779,2.27816,2.28231,582899.67348733,0
+MIN.US,D,20110916,000000,2.30046,2.31165,2.29331,2.30779,770497.90587272,0
+MIN.US,D,20110919,000000,2.30779,2.31165,2.27478,2.2966,780425.96099605,0
+MIN.US,D,20110920,000000,2.29331,2.31531,2.28598,2.31165,595205.78230707,0
+MIN.US,D,20110921,000000,2.30046,2.31165,2.29331,2.30046,500012.37792297,0
+MIN.US,D,20110922,000000,2.28231,2.30046,2.26755,2.27816,786128.61033419,0
+MIN.US,D,20110923,000000,2.2809,2.2809,2.24347,2.2587,968619.7703358,0
+MIN.US,D,20110926,000000,2.27478,2.27816,2.24122,2.27816,885266.64851071,0
+MIN.US,D,20110927,000000,2.28937,2.28937,2.24122,2.24582,1290755.6461233,0
+MIN.US,D,20110928,000000,2.26755,2.26755,2.23444,2.24939,1239346.7196582,0
+MIN.US,D,20110929,000000,2.26387,2.26387,2.23858,2.24122,737099.86462596,0
+MIN.US,D,20110930,000000,2.25889,2.26275,2.20125,2.20125,1244007.109326,0
+MIN.US,D,20111003,000000,2.20154,2.23059,2.20154,2.21979,963739.22990077,0
+MIN.US,D,20111004,000000,2.20662,2.21085,2.16627,2.17359,1243082.9015165,0
+MIN.US,D,20111005,000000,2.17042,2.19656,2.17042,2.19299,748895.47891337,0
+MIN.US,D,20111006,000000,2.20041,2.20418,2.1818,2.20041,583572.88815181,0
+MIN.US,D,20111007,000000,2.20352,2.20662,2.18874,2.19956,631091.42086861,0
+MIN.US,D,20111010,000000,2.2178,2.23267,2.19956,2.23267,837196.14358085,0
+MIN.US,D,20111011,000000,2.24347,2.26951,2.22899,2.25099,653796.72872381,0
+MIN.US,D,20111012,000000,2.26614,2.26614,2.22899,2.24347,673550.74006405,0
+MIN.US,D,20111013,000000,2.25494,2.25494,2.23671,2.24347,410669.45358535,0
+MIN.US,D,20111014,000000,2.2478,2.27385,2.23671,2.26614,722247.66432626,0
+MIN.US,D,20111017,000000,2.2478,2.26614,2.24019,2.25099,1068126.853518,0
+MIN.US,D,20111018,000000,2.24347,2.2587,2.23267,2.25494,732217.19713036,0
+MIN.US,D,20111019,000000,2.26614,2.26951,2.2587,2.26951,640105.90348515,0
+MIN.US,D,20111020,000000,2.2809,2.2809,2.25099,2.25099,451677.05395449,0
+MIN.US,D,20111021,000000,2.27103,2.27826,2.25992,2.27826,834423.5201522,0
+MIN.US,D,20111024,000000,2.28437,2.2995,2.27385,2.28437,616107.34281474,0
+MIN.US,D,20111025,000000,2.28786,2.30598,2.27639,2.30598,749700.57133206,0
+MIN.US,D,20111026,000000,2.2995,2.32876,2.29584,2.32876,1117716.0796814,0
+MIN.US,D,20111027,000000,2.32876,2.33279,2.30299,2.31088,735646.01873911,0
+MIN.US,D,20111028,000000,2.32706,2.33017,2.30055,2.32706,600078.87803016,0
+MIN.US,D,20111031,000000,2.32782,2.33892,2.31211,2.32415,638257.48786605,0
+MIN.US,D,20111101,000000,2.28786,2.35106,2.28786,2.35106,927523.89695377,0
+MIN.US,D,20111102,000000,2.36562,2.36562,2.30638,2.32537,725105.37017698,0
+MIN.US,D,20111103,000000,2.32866,2.33271,2.31023,2.31023,686100.39731692,0
+MIN.US,D,20111104,000000,2.31888,2.32668,2.3074,2.31165,396376.67021065,0
+MIN.US,D,20111107,000000,2.32311,2.34182,2.31587,2.33815,372383.42719161,0
+MIN.US,D,20111108,000000,2.33815,2.34548,2.31183,2.31587,605545.42364709,0
+MIN.US,D,20111109,000000,2.31023,2.32509,2.31023,2.31023,508097.3350786,0
+MIN.US,D,20111110,000000,2.35527,2.35527,2.31756,2.33648,364964.23998857,0
+MIN.US,D,20111111,000000,2.34548,2.3562,2.33017,2.33458,540431.8460497,0
+MIN.US,D,20111114,000000,2.34182,2.36391,2.32706,2.34182,447605.86005924,0
+MIN.US,D,20111115,000000,2.33458,2.35292,2.30055,2.32311,787097.48641531,0
+MIN.US,D,20111116,000000,2.31587,2.34182,2.31587,2.33017,517606.35927335,0
+MIN.US,D,20111117,000000,2.33458,2.33815,2.29706,2.30055,648510.98325374,0
+MIN.US,D,20111118,000000,2.32114,2.32866,2.31023,2.32509,435710.27392591,0
+MIN.US,D,20111121,000000,2.30826,2.30826,2.27103,2.27103,798156.0742217,0
+MIN.US,D,20111122,000000,2.30055,2.31587,2.2824,2.30486,1037030.2917878,0
+MIN.US,D,20111123,000000,2.30826,2.31183,2.27103,2.27478,717615.98997575,0
+MIN.US,D,20111125,000000,2.29114,2.31023,2.26528,2.31023,390496.41131649,0
+MIN.US,D,20111128,000000,2.30826,2.32311,2.28615,2.29706,580761.97763323,0
+MIN.US,D,20111129,000000,2.30055,2.33017,2.28945,2.33017,677424.11732803,0
+MIN.US,D,20111130,000000,2.39261,2.39261,2.32989,2.37305,984919.43534067,0
+MIN.US,D,20111201,000000,2.3562,2.37201,2.33815,2.36778,777432.12327006,0
+MIN.US,D,20111202,000000,2.35527,2.35865,2.34344,2.35527,461240.31819328,0
+MIN.US,D,20111205,000000,2.35106,2.36598,2.35106,2.36269,684837.9868797,0
+MIN.US,D,20111206,000000,2.37266,2.37651,2.33026,2.33026,656894.79241684,0
+MIN.US,D,20111207,000000,2.32999,2.34905,2.31888,2.32999,632036.89928368,0
+MIN.US,D,20111208,000000,2.34153,2.36391,2.31888,2.32999,663197.27283042,0
+MIN.US,D,20111209,000000,2.32866,2.33976,2.32114,2.32509,503962.32936681,0
+MIN.US,D,20111212,000000,2.33271,2.34773,2.31343,2.32114,474170.71928483,0
+MIN.US,D,20111213,000000,2.32509,2.33976,2.30242,2.33648,410182.35671907,0
+MIN.US,D,20111214,000000,2.31756,2.32866,2.30598,2.31343,681269.84280483,0
+MIN.US,D,20111215,000000,2.31343,2.33271,2.30242,2.31343,712942.83794446,0
+MIN.US,D,20111216,000000,2.31023,2.35106,2.30598,2.33271,628346.44922711,0
+MIN.US,D,20111219,000000,2.34773,2.34773,2.31756,2.34773,533603.98167992,0
+MIN.US,D,20111220,000000,2.34773,2.35106,2.32866,2.34344,500680.2749361,0
+MIN.US,D,20111221,000000,2.34344,2.36269,2.34344,2.36269,613943.05870376,0
+MIN.US,D,20111222,000000,2.36269,2.39627,2.36269,2.39627,760142.31157855,0
+MIN.US,D,20111223,000000,2.39862,2.40144,2.37895,2.39862,767742.29892845,0
+MIN.US,D,20111227,000000,2.39261,2.40004,2.38509,2.40004,802335.74820507,0
+MIN.US,D,20111228,000000,2.40004,2.40004,2.38509,2.39627,609173.12541739,0
+MIN.US,D,20111229,000000,2.39261,2.39261,2.35527,2.36269,592767.10738497,0
+MIN.US,D,20111230,000000,2.38123,2.38499,2.36167,2.36167,517170.31186032,0
+MIN.US,D,20120103,000000,2.38123,2.38123,2.36269,2.36269,399796.9835772,0
+MIN.US,D,20120104,000000,2.37022,2.37022,2.35865,2.37022,469880.4381528,0
+MIN.US,D,20120105,000000,2.37755,2.38123,2.35865,2.36598,654288.07971117,0
+MIN.US,D,20120106,000000,2.383,2.383,2.3562,2.36391,579388.96004735,0
+MIN.US,D,20120109,000000,2.3722,2.37895,2.3722,2.3722,434204.31505556,0
+MIN.US,D,20120110,000000,2.37895,2.37895,2.3722,2.3722,518965.55096563,0
+MIN.US,D,20120111,000000,2.38065,2.38065,2.36167,2.36495,616531.69139472,0
+MIN.US,D,20120112,000000,2.35715,2.37651,2.34266,2.34623,1122087.1891145,0
+MIN.US,D,20120113,000000,2.36055,2.37895,2.34153,2.36787,921390.51785401,0
+MIN.US,D,20120117,000000,2.36983,2.38875,2.36983,2.37719,864705.41769125,0
+MIN.US,D,20120118,000000,2.39016,2.39016,2.36787,2.37539,733934.79852554,0
+MIN.US,D,20120119,000000,2.383,2.39016,2.3562,2.36055,931813.11455553,0
+MIN.US,D,20120120,000000,2.37539,2.37539,2.35282,2.36391,1053760.6865542,0
+MIN.US,D,20120123,000000,2.36787,2.39448,2.36055,2.39448,916471.69032905,0
+MIN.US,D,20120124,000000,2.39448,2.41676,2.38685,2.40575,775563.5005757,0
+MIN.US,D,20120125,000000,2.41291,2.42429,2.39862,2.42098,1282451.6017309,0
+MIN.US,D,20120126,000000,2.41676,2.42842,2.40575,2.40575,914141.49549505,0
+MIN.US,D,20120127,000000,2.41441,2.41863,2.40294,2.40717,671895.8869551,0
+MIN.US,D,20120130,000000,2.40575,2.42429,2.40144,2.40575,878228.20514635,0
+MIN.US,D,20120131,000000,2.42879,2.45157,2.39794,2.40981,1040788.8077819,0
+MIN.US,D,20120201,000000,2.42842,2.42842,2.39448,2.39448,817576.13705536,0
+MIN.US,D,20120202,000000,2.40981,2.41291,2.37895,2.39016,874572.85158889,0
+MIN.US,D,20120203,000000,2.40717,2.41084,2.39165,2.39165,836881.33861927,0
+MIN.US,D,20120206,000000,2.40717,2.41084,2.39579,2.41084,1039714.6422036,0
+MIN.US,D,20120207,000000,2.4083,2.44629,2.4083,2.42307,1215802.2864155,0
+MIN.US,D,20120208,000000,2.44271,2.44271,2.41178,2.42711,581507.51235647,0
+MIN.US,D,20120209,000000,2.44271,2.44996,2.42711,2.44996,695592.40502723,0
+MIN.US,D,20120210,000000,2.45279,2.46405,2.44507,2.46019,713733.04093928,0
+MIN.US,D,20120213,000000,2.46019,2.49039,2.46019,2.47187,762119.41436099,0
+MIN.US,D,20120214,000000,2.49461,2.49461,2.46405,2.48296,732345.88429373,0
+MIN.US,D,20120215,000000,2.48683,2.50589,2.48296,2.49461,1101743.9820015,0
+MIN.US,D,20120216,000000,2.49819,2.52094,2.49461,2.51718,1118215.938911,0
+MIN.US,D,20120217,000000,2.5326,2.5326,2.44131,2.46019,1213325.3244033,0
+MIN.US,D,20120221,000000,2.45645,2.47187,2.44864,2.46019,659665.28878494,0
+MIN.US,D,20120222,000000,2.47187,2.50589,2.46019,2.48296,885907.95726693,0
+MIN.US,D,20120223,000000,2.49819,2.50928,2.48683,2.50589,837897.01003252,0
+MIN.US,D,20120224,000000,2.51512,2.51512,2.48428,2.48859,885882.43254033,0
+MIN.US,D,20120227,000000,2.49461,2.51718,2.48296,2.48683,636691.97130027,0
+MIN.US,D,20120228,000000,2.49039,2.50928,2.48296,2.48683,572203.74950496,0
+MIN.US,D,20120229,000000,2.51766,2.5216,2.49452,2.50967,754818.27901856,0
+MIN.US,D,20120301,000000,2.51718,2.53591,2.50589,2.5326,815241.68810026,0
+MIN.US,D,20120302,000000,2.52875,2.5406,2.51728,2.5406,491347.79676713,0
+MIN.US,D,20120305,000000,2.54237,2.54237,2.50383,2.53845,691946.62324224,0
+MIN.US,D,20120306,000000,2.5406,2.54426,2.48247,2.49819,708398.37307653,0
+MIN.US,D,20120307,000000,2.51952,2.53111,2.49612,2.51952,325544.49032099,0
+MIN.US,D,20120308,000000,2.52875,2.54426,2.51728,2.5326,556932.51827664,0
+MIN.US,D,20120309,000000,2.54237,2.54237,2.51952,2.51952,656091.8270587,0
+MIN.US,D,20120312,000000,2.50383,2.53111,2.49612,2.53111,870247.47395775,0
+MIN.US,D,20120313,000000,2.51952,2.52273,2.48082,2.50383,863084.59755114,0
+MIN.US,D,20120314,000000,2.51135,2.51512,2.46904,2.47696,938794.12728502,0
+MIN.US,D,20120315,000000,2.49612,2.50383,2.45757,2.48428,601608.23456657,0
+MIN.US,D,20120316,000000,2.47696,2.49207,2.46142,2.48859,666046.47043894,0
+MIN.US,D,20120319,000000,2.48428,2.48859,2.46565,2.48859,780770.54480537,0
+MIN.US,D,20120320,000000,2.48082,2.52273,2.4729,2.51512,641806.48839595,0
+MIN.US,D,20120321,000000,2.49969,2.52677,2.49969,2.51135,562210.81903478,0
+MIN.US,D,20120322,000000,2.52677,2.55733,2.51135,2.54548,870062.4196898,0
+MIN.US,D,20120323,000000,2.53111,2.53111,2.45757,2.49612,1423217.2784273,0
+MIN.US,D,20120326,000000,2.51512,2.51512,2.46904,2.50383,682979.9994881,0
+MIN.US,D,20120327,000000,2.49207,2.51135,2.48859,2.50383,542848.18683602,0
+MIN.US,D,20120328,000000,2.49612,2.51512,2.46904,2.48859,671236.49818418,0
+MIN.US,D,20120329,000000,2.48859,2.48859,2.46565,2.48859,641875.61786386,0
+MIN.US,D,20120330,000000,2.50967,2.51389,2.44347,2.44347,1006951.5285314,0
+MIN.US,D,20120402,000000,2.45757,2.48428,2.44271,2.44629,753813.24290804,0
+MIN.US,D,20120403,000000,2.4635,2.46716,2.43624,2.45569,776779.1156808,0
+MIN.US,D,20120404,000000,2.43782,2.45372,2.41873,2.42239,851023.1006948,0
+MIN.US,D,20120405,000000,2.41873,2.42605,2.40266,2.41441,491290.36613223,0
+MIN.US,D,20120409,000000,2.4083,2.4729,2.4083,2.46904,457456.27747247,0
+MIN.US,D,20120410,000000,2.45569,2.4635,2.42879,2.42879,581371.38048119,0
+MIN.US,D,20120411,000000,2.44816,2.4635,2.40126,2.42879,787916.40472758,0
+MIN.US,D,20120412,000000,2.44413,2.45569,2.42879,2.44413,748845.4929904,0
+MIN.US,D,20120413,000000,2.42879,2.44413,2.42107,2.44018,697085.60153427,0
+MIN.US,D,20120416,000000,2.44816,2.4789,2.44018,2.47129,463544.98830064,0
+MIN.US,D,20120417,000000,2.48849,2.48849,2.44571,2.44929,525565.81985642,0
+MIN.US,D,20120418,000000,2.4635,2.47129,2.42879,2.45157,699524.27645638,0
+MIN.US,D,20120419,000000,2.45157,2.48247,2.44413,2.4789,656105.65295227,0
+MIN.US,D,20120420,000000,2.47129,2.4789,2.45569,2.47129,522226.33479083,0
+MIN.US,D,20120423,000000,2.46716,2.48653,2.4635,2.48653,997709.45043584,0
+MIN.US,D,20120424,000000,2.47129,2.49029,2.45569,2.48247,925228.79861889,0
+MIN.US,D,20120425,000000,2.48653,2.51728,2.48247,2.5058,862295.4580866,0
+MIN.US,D,20120426,000000,2.51343,2.51728,2.45157,2.47129,1262849.6752199,0
+MIN.US,D,20120427,000000,2.48428,2.48428,2.45748,2.47676,620107.28018151,0
+MIN.US,D,20120430,000000,2.50194,2.50194,2.47451,2.48237,529865.67276093,0
+MIN.US,D,20120501,000000,2.49988,2.50806,2.48072,2.50806,477342.16656688,0
+MIN.US,D,20120502,000000,2.5058,2.51343,2.49434,2.50194,390388.99475865,0
+MIN.US,D,20120503,000000,2.49988,2.50402,2.47676,2.47676,282067.37265174,0
+MIN.US,D,20120504,000000,2.48072,2.49207,2.46528,2.48849,542573.79602487,0
+MIN.US,D,20120507,000000,2.48653,2.5247,2.4789,2.51343,546027.07882996,0
+MIN.US,D,20120508,000000,2.51172,2.5231,2.49988,2.51539,505467.22470687,0
+MIN.US,D,20120509,000000,2.50806,2.51972,2.49207,2.50402,382049.85386714,0
+MIN.US,D,20120510,000000,2.50194,2.50967,2.4788,2.48237,548416.83135939,0
+MIN.US,D,20120511,000000,2.47676,2.49988,2.47676,2.49622,379081.54086776,0
+MIN.US,D,20120514,000000,2.48428,2.49207,2.4728,2.47676,525103.1841865,0
+MIN.US,D,20120515,000000,2.46877,2.48849,2.46528,2.46877,504137.81186229,0
+MIN.US,D,20120516,000000,2.48428,2.50402,2.48072,2.49988,493433.37963772,0
+MIN.US,D,20120517,000000,2.50402,2.50402,2.44571,2.45748,589793.4767342,0
+MIN.US,D,20120518,000000,2.45748,2.46877,2.44205,2.46528,493433.37963772,0
+MIN.US,D,20120521,000000,2.44929,2.47676,2.43415,2.46528,324438.41883428,0
+MIN.US,D,20120522,000000,2.45372,2.46528,2.44571,2.45748,330493.09669365,0
+MIN.US,D,20120523,000000,2.46877,2.47676,2.45372,2.46877,682115.34937399,0
+MIN.US,D,20120524,000000,2.47676,2.50402,2.4728,2.49622,556418.8331535,0
+MIN.US,D,20120525,000000,2.50806,2.51539,2.48849,2.50402,521746.6826365,0
+MIN.US,D,20120529,000000,2.50806,2.50806,2.48072,2.48849,349948.25602642,0
+MIN.US,D,20120530,000000,2.49207,2.49988,2.48072,2.49622,486033.33597962,0
+MIN.US,D,20120531,000000,2.5216,2.5216,2.49452,2.50967,454736.83055758,0
+MIN.US,D,20120601,000000,2.49452,2.49819,2.46688,2.4788,466588.8119496,0
+MIN.US,D,20120604,000000,2.46528,2.46877,2.44929,2.45748,546529.06512009,0
+MIN.US,D,20120605,000000,2.44403,2.45597,2.42842,2.42842,761247.31953496,0
+MIN.US,D,20120606,000000,2.46688,2.4788,2.43933,2.43933,476130.80558289,0
+MIN.US,D,20120607,000000,2.45108,2.47451,2.44752,2.45926,309509.64435475,0
+MIN.US,D,20120608,000000,2.47451,2.48237,2.45531,2.46688,368122.9249073,0
+MIN.US,D,20120611,000000,2.47451,2.47451,2.44752,2.44752,484430.59585419,0
+MIN.US,D,20120612,000000,2.45531,2.46302,2.45108,2.45531,357931.11427558,0
+MIN.US,D,20120613,000000,2.45926,2.46302,2.44347,2.46302,402018.69832305,0
+MIN.US,D,20120614,000000,2.45108,2.46302,2.44347,2.44347,588709.73938329,0
+MIN.US,D,20120615,000000,2.44752,2.45926,2.42025,2.45531,1080725.4331637,0
+MIN.US,D,20120618,000000,2.44752,2.45108,2.42025,2.42391,879629.93804968,0
+MIN.US,D,20120619,000000,2.42391,2.45531,2.42391,2.45108,670739.82954545,0
+MIN.US,D,20120620,000000,2.45108,2.46688,2.43574,2.46302,644813.08848525,0
+MIN.US,D,20120621,000000,2.46302,2.47102,2.45926,2.47102,650749.71448404,0
+MIN.US,D,20120622,000000,2.46302,2.47102,2.45926,2.46302,480060.54995147,0
+MIN.US,D,20120625,000000,2.45531,2.46688,2.44752,2.45926,487809.43153998,0
+MIN.US,D,20120626,000000,2.47102,2.49452,2.46302,2.49452,916623.77515845,0
+MIN.US,D,20120627,000000,2.49452,2.5295,2.49452,2.51766,731249.38457951,0
+MIN.US,D,20120628,000000,2.5216,2.5295,2.50194,2.5216,684097.76980783,0
+MIN.US,D,20120629,000000,2.54944,2.54944,2.5295,2.54474,762092.82610411,0
+MIN.US,D,20120702,000000,2.56072,2.56072,2.50618,2.51766,461944.37523578,0
+MIN.US,D,20120703,000000,2.5295,2.55677,2.5295,2.5295,349901.46069429,0
+MIN.US,D,20120705,000000,2.55404,2.56994,2.50712,2.51493,515934.48967999,0
+MIN.US,D,20120706,000000,2.53111,2.55799,2.51079,2.52273,470957.79432205,0
+MIN.US,D,20120709,000000,2.55404,2.56232,2.53401,2.55066,390581.49373853,0
+MIN.US,D,20120710,000000,2.55404,2.55404,2.53111,2.55066,507557.06169857,0
+MIN.US,D,20120711,000000,2.55066,2.56994,2.54274,2.56994,627504.13324879,0
+MIN.US,D,20120712,000000,2.56599,2.58572,2.55799,2.57416,553626.00264961,0
+MIN.US,D,20120713,000000,2.56495,2.58818,2.56072,2.56823,585511.70384437,0
+MIN.US,D,20120716,000000,2.58187,2.59775,2.57416,2.59775,515151.7313971,0
+MIN.US,D,20120717,000000,2.59345,2.60133,2.58187,2.58572,514781.62286117,0
+MIN.US,D,20120718,000000,2.58996,2.61319,2.58572,2.60962,730752.71594077,0
+MIN.US,D,20120719,000000,2.60133,2.60962,2.58187,2.58187,645999.98827291,0
+MIN.US,D,20120720,000000,2.59345,2.60962,2.58187,2.60962,458575.11132246,0
+MIN.US,D,20120723,000000,2.61319,2.62871,2.59775,2.62871,536807.33487021,0
+MIN.US,D,20120724,000000,2.61741,2.62503,2.60133,2.61741,890117.41009804,0
+MIN.US,D,20120725,000000,2.62503,2.62503,2.59345,2.59345,629934.29992869,0
+MIN.US,D,20120726,000000,2.59775,2.60529,2.56994,2.57416,663279.16466165,0
+MIN.US,D,20120727,000000,2.59775,2.60133,2.56994,2.58187,454591.12690983,0
+MIN.US,D,20120730,000000,2.59775,2.60529,2.55799,2.58996,386625.16111306,0
+MIN.US,D,20120731,000000,2.62871,2.62871,2.57775,2.58187,440567.41669486,0
+MIN.US,D,20120801,000000,2.59345,2.59775,2.56232,2.56994,463005.77845089,0
+MIN.US,D,20120802,000000,2.56994,2.58572,2.56232,2.57416,370649.87284228,0
+MIN.US,D,20120803,000000,2.57775,2.58187,2.55799,2.55799,759217.04023872,0
+MIN.US,D,20120806,000000,2.56994,2.56994,2.54274,2.54274,664062.98647482,0
+MIN.US,D,20120807,000000,2.54274,2.58187,2.53879,2.58187,919309.18910451,0
+MIN.US,D,20120808,000000,2.56599,2.56994,2.55404,2.55799,626355.52055106,0
+MIN.US,D,20120809,000000,2.55799,2.56232,2.53879,2.54274,695277.60006562,0
+MIN.US,D,20120810,000000,2.54274,2.54274,2.52677,2.52677,541704.89178966,0
+MIN.US,D,20120813,000000,2.54274,2.55066,2.52677,2.54274,710204.24748462,0
+MIN.US,D,20120814,000000,2.55621,2.56447,2.5403,2.55621,525839.14713728,0
+MIN.US,D,20120815,000000,2.55621,2.55987,2.53233,2.55188,808344.69426258,0
+MIN.US,D,20120816,000000,2.55188,2.57586,2.54812,2.57219,793071.33597373,0
+MIN.US,D,20120817,000000,2.57219,2.57219,2.55621,2.56777,419691.38091382,0
+MIN.US,D,20120820,000000,2.56447,2.57586,2.55987,2.57586,453434.00596989,0
+MIN.US,D,20120821,000000,2.58376,2.58376,2.55188,2.56777,413915.34798668,0
+MIN.US,D,20120822,000000,2.56777,2.57219,2.55621,2.57219,475547.99099183,0
+MIN.US,D,20120823,000000,2.57219,2.58,2.56447,2.57219,565720.4689445,0
+MIN.US,D,20120824,000000,2.57219,2.5956,2.55987,2.5956,522729.38461123,0
+MIN.US,D,20120827,000000,2.59184,2.60763,2.57219,2.58376,877597.53169287,0
+MIN.US,D,20120828,000000,2.58376,2.6113,2.57586,2.60331,728552.27180042,0
+MIN.US,D,20120829,000000,2.5956,2.59985,2.58,2.58376,796058.79251808,0
+MIN.US,D,20120830,000000,2.5956,2.61545,2.58376,2.61545,833258.95450033,0
+MIN.US,D,20120831,000000,2.63583,2.63583,2.59985,2.6113,635344.47844099,0
+MIN.US,D,20120904,000000,2.61545,2.62352,2.5877,2.6113,652491.77707557,0
+MIN.US,D,20120905,000000,2.61545,2.62758,2.59985,2.62352,549536.72873967,0
+MIN.US,D,20120906,000000,2.6193,2.62758,2.60331,2.60331,515748.37188176,0
+MIN.US,D,20120907,000000,2.6193,2.62352,2.59985,2.61545,435650.71623048,0
+MIN.US,D,20120910,000000,2.60763,2.6193,2.5877,2.59985,774820.09291302,0
+MIN.US,D,20120911,000000,2.5956,2.6113,2.58376,2.5956,587537.7290195,0
+MIN.US,D,20120912,000000,2.6113,2.61545,2.58376,2.58376,681434.68999756,0
+MIN.US,D,20120913,000000,2.58376,2.60763,2.57586,2.60763,1020035.0779826,0
+MIN.US,D,20120914,000000,2.62352,2.62352,2.59985,2.6193,712504.66347089,0
+MIN.US,D,20120917,000000,2.60763,2.62352,2.59985,2.6113,791094.23319127,0
+MIN.US,D,20120918,000000,2.61741,2.641,2.61741,2.641,557385.58217408,0
+MIN.US,D,20120919,000000,2.63705,2.641,2.62503,2.62503,802801.57446581,0
+MIN.US,D,20120920,000000,2.62503,2.62503,2.57708,2.5815,759018.16007716,0
+MIN.US,D,20120921,000000,2.59749,2.60133,2.57708,2.58536,951893.62969039,0
+MIN.US,D,20120924,000000,2.59296,2.60133,2.57351,2.57351,672314.91788372,0
+MIN.US,D,20120925,000000,2.59296,2.60509,2.57708,2.60509,642288.26761083,0
+MIN.US,D,20120926,000000,2.60509,2.60509,2.57351,2.57708,787146.408808,0
+MIN.US,D,20120927,000000,2.57708,2.57708,2.56524,2.56524,745929.29297452,0
+MIN.US,D,20120928,000000,2.58536,2.58536,2.55733,2.56155,594761.22665182,0
+MIN.US,D,20121001,000000,2.54492,2.5815,2.54492,2.56524,729973.1482487,0
+MIN.US,D,20121002,000000,2.56155,2.56524,2.53327,2.54492,782908.24065946,0
+MIN.US,D,20121003,000000,2.55733,2.57708,2.54981,2.57708,749928.16681104,0
+MIN.US,D,20121004,000000,2.56909,2.57708,2.5531,2.55733,704615.395886,0
+MIN.US,D,20121005,000000,2.56524,2.59749,2.55733,2.59296,672580.80045264,0
+MIN.US,D,20121008,000000,2.57351,2.60952,2.57351,2.60509,597434.94176486,0
+MIN.US,D,20121009,000000,2.60952,2.61741,2.59296,2.60133,541676.17647221,0
+MIN.US,D,20121010,000000,2.6131,2.61741,2.59749,2.60133,739805.48564724,0
+MIN.US,D,20121011,000000,2.60509,2.63339,2.59749,2.62503,571349.73469359,0
+MIN.US,D,20121012,000000,2.60952,2.65314,2.60952,2.641,671118.44632359,0
+MIN.US,D,20121015,000000,2.64487,2.66131,2.62503,2.63705,790034.9570367,0
+MIN.US,D,20121016,000000,2.64695,2.65915,2.63529,2.65466,777395.96324069,0
+MIN.US,D,20121017,000000,2.65099,2.6789,2.64695,2.67092,543910.65358139,0
+MIN.US,D,20121018,000000,2.66292,2.69113,2.66292,2.69113,625808.86598937,0
+MIN.US,D,20121019,000000,2.68708,2.69922,2.68333,2.69113,660426.77646233,0
+MIN.US,D,20121022,000000,2.68708,2.70703,2.6789,2.69922,713692.62678879,0
+MIN.US,D,20121023,000000,2.69517,2.71933,2.69113,2.69922,742971.6152779,0
+MIN.US,D,20121024,000000,2.71135,2.71502,2.67092,2.70703,809821.93781548,0
+MIN.US,D,20121025,000000,2.70703,2.70703,2.67533,2.6789,478147.25898555,0
+MIN.US,D,20121026,000000,2.6789,2.73118,2.67092,2.71135,751033.17476747,0
+MIN.US,D,20121031,000000,2.8239,2.8239,2.62269,2.62269,1067494.0530041,0
+MIN.US,D,20121101,000000,2.66697,2.68708,2.64299,2.66697,423369.06860707,0
+MIN.US,D,20121102,000000,2.67533,2.67533,2.63886,2.63886,657871.11320989,0
+MIN.US,D,20121105,000000,2.65915,2.66697,2.61467,2.63066,794903.7986387,0
+MIN.US,D,20121106,000000,2.63066,2.67092,2.61883,2.64695,636063.42490734,0
+MIN.US,D,20121107,000000,2.65466,2.67533,2.62269,2.66292,705675.73557083,0
+MIN.US,D,20121108,000000,2.65099,2.66292,2.62269,2.62269,538045.28411109,0
+MIN.US,D,20121109,000000,2.61883,2.63886,2.6068,2.62269,539541.67120894,0
+MIN.US,D,20121112,000000,2.62269,2.65466,2.60245,2.65466,452767.17248704,0
+MIN.US,D,20121113,000000,2.64451,2.66106,2.61639,2.6366,545512.33017654,0
+MIN.US,D,20121114,000000,2.62465,2.62841,2.56739,2.56739,1028153.0045767,0
+MIN.US,D,20121115,000000,2.55564,2.58,2.45041,2.49078,1885656.1952412,0
+MIN.US,D,20121116,000000,2.47442,2.60039,2.47442,2.5719,756489.08508163,0
+MIN.US,D,20121119,000000,2.59204,2.59589,2.54747,2.55169,780236.65260698,0
+MIN.US,D,20121120,000000,2.56739,2.57586,2.54747,2.55931,839933.67051043,0
+MIN.US,D,20121121,000000,2.57586,2.59589,2.56739,2.5879,607186.45086245,0
+MIN.US,D,20121123,000000,2.60377,2.62841,2.60377,2.62841,564693.09869819,0
+MIN.US,D,20121126,000000,2.62465,2.62465,2.56739,2.6084,985947.86911723,0
+MIN.US,D,20121127,000000,2.61639,2.66106,2.6084,2.66106,701554.55575262,0
+MIN.US,D,20121128,000000,2.63247,2.65661,2.61639,2.62841,948955.09553873,0
+MIN.US,D,20121129,000000,2.62465,2.64451,2.62005,2.63247,646683.83824015,0
+MIN.US,D,20121130,000000,2.65661,2.65661,2.62005,2.65661,542771.61265616,0
+MIN.US,D,20121203,000000,2.64863,2.64863,2.59204,2.59589,849133.20739494,0
+MIN.US,D,20121204,000000,2.59589,2.61639,2.59589,2.59589,418101.40315169,0
+MIN.US,D,20121205,000000,2.62005,2.62005,2.59589,2.60039,581551.1170978,0
+MIN.US,D,20121206,000000,2.61639,2.63247,2.59204,2.59204,799592.90362413,0
+MIN.US,D,20121207,000000,2.6084,2.6084,2.5719,2.60039,728327.86691225,0
+MIN.US,D,20121210,000000,2.61639,2.64451,2.6084,2.62841,494612.83471342,0
+MIN.US,D,20121211,000000,2.64045,2.64863,2.62005,2.6366,509451.20911952,0
+MIN.US,D,20121212,000000,2.64863,2.66473,2.64045,2.66473,505016.28786998,0
+MIN.US,D,20121213,000000,2.65661,2.66473,2.62465,2.65661,630978.6866594,0
+MIN.US,D,20121214,000000,2.64451,2.64863,2.64045,2.64451,476955.04154652,0
+MIN.US,D,20121217,000000,2.65286,2.65286,2.62841,2.63247,746009.05774521,0
+MIN.US,D,20121218,000000,2.64638,2.66668,2.63433,2.63792,654450.79984336,0
+MIN.US,D,20121219,000000,2.66237,2.67862,2.65417,2.67065,619740.36223642,0
+MIN.US,D,20121220,000000,2.67862,2.67862,2.62935,2.66668,780617.39644568,0
+MIN.US,D,20121221,000000,2.66668,2.75204,2.64638,2.73607,2371614.0205713,0
+MIN.US,D,20121224,000000,2.72761,2.72761,2.69941,2.70336,435276.35357344,0
+MIN.US,D,20121226,000000,2.69941,2.69941,2.66237,2.66237,650849.68632994,0
+MIN.US,D,20121227,000000,2.67504,2.67504,2.62935,2.63792,496717.56112896,0
+MIN.US,D,20121228,000000,2.62935,2.62935,2.59316,2.60133,927223.98141604,0
+MIN.US,D,20121231,000000,2.62898,2.64599,2.60933,2.64177,1162980.9917442,0
+MIN.US,D,20130102,000000,2.62157,2.64223,2.61345,2.63792,976434.59080141,0
+MIN.US,D,20130103,000000,2.64223,2.66237,2.62626,2.66237,544890.16496528,0
+MIN.US,D,20130104,000000,2.65051,2.65417,2.62935,2.63792,740722.24874486,0
+MIN.US,D,20130107,000000,2.64638,2.67862,2.62935,2.64638,899727.46966894,0
+MIN.US,D,20130108,000000,2.65878,2.66237,2.62935,2.64223,646365.84268773,0
+MIN.US,D,20130109,000000,2.64638,2.65878,2.64223,2.65417,483395.78089597,0
+MIN.US,D,20130110,000000,2.65051,2.65878,2.62626,2.62935,1045621.4893546,0
+MIN.US,D,20130111,000000,2.63792,2.64638,2.61345,2.61345,616246.66528085,0
+MIN.US,D,20130114,000000,2.61808,2.64223,2.59766,2.60988,1045834.1954099,0
+MIN.US,D,20130115,000000,2.60915,2.63725,2.60435,2.60435,906301.15030284,0
+MIN.US,D,20130116,000000,2.60915,2.62513,2.59626,2.61291,452600.19823376,0
+MIN.US,D,20130117,000000,2.62513,2.63725,2.60915,2.63725,515924.91790751,0
+MIN.US,D,20130118,000000,2.63725,2.64573,2.61291,2.63725,555622.24897703,0
+MIN.US,D,20130122,000000,2.62513,2.63725,2.60435,2.60435,1001263.7686171,0
+MIN.US,D,20130123,000000,2.60915,2.62513,2.60087,2.62079,666550.58378961,0
+MIN.US,D,20130124,000000,2.62079,2.64149,2.60435,2.64149,745748.49282766,0
+MIN.US,D,20130125,000000,2.62513,2.63349,2.60915,2.61686,624730.44628985,0
+MIN.US,D,20130128,000000,2.62513,2.63349,2.59626,2.59626,933139.33680929,0
+MIN.US,D,20130129,000000,2.60435,2.60435,2.58395,2.58395,841050.37729988,0
+MIN.US,D,20130130,000000,2.58395,2.59626,2.56731,2.58395,1063970.5772006,0
+MIN.US,D,20130131,000000,2.61214,2.63311,2.59985,2.63311,758448.10784941,0
+MIN.US,D,20130201,000000,2.61291,2.6289,2.60087,2.61291,475552.24511291,0
+MIN.US,D,20130204,000000,2.62079,2.64976,2.61686,2.64976,851259.20441599,0
+MIN.US,D,20130205,000000,2.64573,2.67035,2.6289,2.65813,756946.40310016,0
+MIN.US,D,20130206,000000,2.66189,2.68682,2.65813,2.68682,929776.45407764,0
+MIN.US,D,20130207,000000,2.68286,2.68682,2.67035,2.67835,974760.59414751,0
+MIN.US,D,20130208,000000,2.68682,2.68682,2.65353,2.68682,512366.34560512,0
+MIN.US,D,20130211,000000,2.68286,2.70703,2.6662,2.67835,846732.81956275,0
+MIN.US,D,20130212,000000,2.68435,2.68804,2.64675,2.64675,1012569.0954474,0
+MIN.US,D,20130213,000000,2.65117,2.68435,2.64675,2.66752,1018524.8649912,0
+MIN.US,D,20130214,000000,2.65935,2.67157,2.64271,2.66752,857146.9080221,0
+MIN.US,D,20130215,000000,2.67157,2.67966,2.65485,2.67573,548756.09751733,0
+MIN.US,D,20130219,000000,2.68435,2.6963,2.65485,2.67573,1078750.4574417,0
+MIN.US,D,20130220,000000,2.65117,2.68804,2.65117,2.66752,865141.46510427,0
+MIN.US,D,20130221,000000,2.67573,2.69245,2.66311,2.66311,967529.65180325,0
+MIN.US,D,20130222,000000,2.67966,2.68435,2.66311,2.66311,678808.83374693,0
+MIN.US,D,20130225,000000,2.67573,2.67573,2.66311,2.66752,610129.23913522,0
+MIN.US,D,20130226,000000,2.67157,2.67157,2.65117,2.65485,808311.72482404,0
+MIN.US,D,20130227,000000,2.65485,2.68804,2.65117,2.68435,875809.73729949,0
+MIN.US,D,20130228,000000,2.70063,2.72525,2.69216,2.70872,698702.16755328,0
+MIN.US,D,20130301,000000,2.67573,2.68804,2.66311,2.66752,636188.92147989,0
+MIN.US,D,20130304,000000,2.65935,2.67157,2.64271,2.64675,871297.17833983,0
+MIN.US,D,20130305,000000,2.65117,2.66752,2.64271,2.66752,661326.52307554,0
+MIN.US,D,20130306,000000,2.65935,2.67573,2.65117,2.67573,483794.60474935,0
+MIN.US,D,20130307,000000,2.66752,2.67573,2.65485,2.66311,350971.37215162,0
+MIN.US,D,20130308,000000,2.67157,2.69245,2.65935,2.69245,566540.45078702,0
+MIN.US,D,20130311,000000,2.68804,2.70449,2.67573,2.69245,305859.60844867,0
+MIN.US,D,20130312,000000,2.70176,2.70176,2.67309,2.68126,396427.71966389,0
+MIN.US,D,20130313,000000,2.69744,2.70176,2.66857,2.68126,870110.27855218,0
+MIN.US,D,20130314,000000,2.68126,2.70176,2.66857,2.66857,675961.76319897,0
+MIN.US,D,20130315,000000,2.67665,2.68126,2.62306,2.64402,1074493.1457481,0
+MIN.US,D,20130318,000000,2.63583,2.65231,2.61883,2.61883,1318445.7203805,0
+MIN.US,D,20130319,000000,2.63115,2.66857,2.62748,2.65616,534630.28839592,0
+MIN.US,D,20130320,000000,2.65616,2.68916,2.65231,2.67665,601569.94747666,0
+MIN.US,D,20130321,000000,2.67665,2.68916,2.66067,2.68126,463038.74788944,0
+MIN.US,D,20130322,000000,2.68916,2.70176,2.68512,2.69744,573532.09881926,0
+MIN.US,D,20130325,000000,2.69744,2.70176,2.67665,2.69744,753683.49221442,0
+MIN.US,D,20130326,000000,2.69386,2.70599,2.68512,2.68512,680842.30363401,0
+MIN.US,D,20130327,000000,2.68916,2.70176,2.67665,2.69744,674236.71709186,0
+MIN.US,D,20130328,000000,2.70599,2.71416,2.68512,2.68512,975635.87956439,0
+MIN.US,D,20130401,000000,2.69744,2.7104,2.68916,2.69744,547826.57205641,0
+MIN.US,D,20130402,000000,2.69386,2.71416,2.69386,2.69744,590483.70788311,0
+MIN.US,D,20130403,000000,2.68916,2.71416,2.68512,2.69386,735207.84426554,0
+MIN.US,D,20130404,000000,2.69386,2.72281,2.68916,2.70176,638565.911646,0
+MIN.US,D,20130405,000000,2.70599,2.7104,2.68916,2.7104,584759.78793947,0
+MIN.US,D,20130408,000000,2.7104,2.71416,2.69386,2.70176,494621.34295562,0
+MIN.US,D,20130409,000000,2.69744,2.7104,2.69744,2.69744,548898.61057426,0
+MIN.US,D,20130410,000000,2.70599,2.72281,2.70176,2.7104,615936.11444036,0
+MIN.US,D,20130411,000000,2.72696,2.72696,2.70176,2.71888,478819.41011978,0
+MIN.US,D,20130412,000000,2.72281,2.72281,2.69744,2.70176,524907.49461577,0
+MIN.US,D,20130415,000000,2.69744,2.70176,2.68126,2.69744,666430.40486846,0
+MIN.US,D,20130416,000000,2.69922,2.712,2.67807,2.68663,1146923.8116421,0
+MIN.US,D,20130417,000000,2.69499,2.71566,2.68663,2.70336,682324.86483831,0
+MIN.US,D,20130418,000000,2.69922,2.70336,2.68267,2.68267,672462.74859203,0
+MIN.US,D,20130419,000000,2.69094,2.69499,2.66555,2.68267,739668.29024168,0
+MIN.US,D,20130422,000000,2.67421,2.67807,2.66555,2.66555,605914.46865275,0
+MIN.US,D,20130423,000000,2.67807,2.71566,2.67006,2.71566,838839.29785676,0
+MIN.US,D,20130424,000000,2.712,2.73693,2.69922,2.71566,573972.40035339,0
+MIN.US,D,20130425,000000,2.712,2.72846,2.7074,2.712,415192.64784775,0
+MIN.US,D,20130426,000000,2.72432,2.72432,2.69922,2.7074,569458.77786346,0
+MIN.US,D,20130429,000000,2.7074,2.72432,2.70336,2.72432,482423.71422401,0
+MIN.US,D,20130430,000000,2.74059,2.74492,2.72403,2.72818,579950.50403292,0
+MIN.US,D,20130501,000000,2.712,2.72432,2.7074,2.7074,667647.08350382,0
+MIN.US,D,20130502,000000,2.7074,2.7074,2.64467,2.65314,2943134.9836393,0
+MIN.US,D,20130503,000000,2.65314,2.65719,2.64045,2.64883,1530424.3208052,0
+MIN.US,D,20130506,000000,2.64883,2.65719,2.64045,2.64467,983236.93044457,0
+MIN.US,D,20130507,000000,2.64045,2.64467,2.59409,2.60708,2055949.7265111,0
+MIN.US,D,20130508,000000,2.60708,2.62411,2.59898,2.62411,971794.40820866,0
+MIN.US,D,20130509,000000,2.61947,2.63652,2.61084,2.63207,812463.74702023,0
+MIN.US,D,20130510,000000,2.63652,2.63652,2.61535,2.63207,884077.62166252,0
+MIN.US,D,20130513,000000,2.63207,2.63207,2.60265,2.61084,863602.53679538,0
+MIN.US,D,20130514,000000,2.61667,2.63369,2.6002,2.60387,800693.65745943,0
+MIN.US,D,20130515,000000,2.60387,2.60387,2.57058,2.58732,1418738.7524364,0
+MIN.US,D,20130516,000000,2.5957,2.5957,2.57058,2.57473,1156606.1912718,0
+MIN.US,D,20130517,000000,2.58732,2.58732,2.55347,2.55762,1073206.2741146,0
+MIN.US,D,20130520,000000,2.55762,2.59146,2.55762,2.56232,1106949.962701,0
+MIN.US,D,20130521,000000,2.57058,2.57887,2.52847,2.52847,1602528.4829046,0
+MIN.US,D,20130522,000000,2.5326,2.54971,2.48164,2.48633,2346849.7181024,0
+MIN.US,D,20130523,000000,2.48633,2.48633,2.46076,2.47778,1716695.2674067,0
+MIN.US,D,20130524,000000,2.45663,2.49856,2.4524,2.49029,1401070.3239669,0
+MIN.US,D,20130528,000000,2.50901,2.51776,2.42879,2.42879,2527697.7238281,0
+MIN.US,D,20130529,000000,2.42411,2.42879,2.35611,2.42411,3088743.977211,0
+MIN.US,D,20130530,000000,2.38894,2.42297,2.35106,2.39344,2564512.8878505,0
+MIN.US,D,20130531,000000,2.42466,2.43406,2.39916,2.42107,1864013.3541315,0
+MIN.US,D,20130603,000000,2.38527,2.39776,2.32999,2.38104,1909104.9107591,0
+MIN.US,D,20130604,000000,2.40294,2.40764,2.36466,2.40764,1254248.9058808,0
+MIN.US,D,20130605,000000,2.38178,2.40294,2.37763,2.39007,1588734.4952293,0
+MIN.US,D,20130606,000000,2.41168,2.43302,2.38178,2.40764,1198689.0207497,0
+MIN.US,D,20130607,000000,2.42411,2.42411,2.37763,2.39007,1386967.9125115,0
+MIN.US,D,20130610,000000,2.38649,2.39476,2.34344,2.34344,1695752.2292182,0
+MIN.US,D,20130611,000000,2.36091,2.36091,2.30994,2.33918,2066830.7047617,0
+MIN.US,D,20130612,000000,2.35227,2.36091,2.31371,2.33533,1590460.6048667,0
+MIN.US,D,20130613,000000,2.30545,2.39007,2.30091,2.37763,2175306.5387584,0
+MIN.US,D,20130614,000000,2.37763,2.40294,2.37342,2.39476,1112548.3860721,0
+MIN.US,D,20130617,000000,2.41168,2.41592,2.37763,2.39916,1818601.6748907,0
+MIN.US,D,20130618,000000,2.38178,2.39916,2.36947,2.39007,1163595.7122436,0
+MIN.US,D,20130619,000000,2.38178,2.39476,2.30994,2.33533,1911774.371751,0
+MIN.US,D,20130620,000000,2.29689,2.30994,2.2715,2.27592,3241967.8475566,0
+MIN.US,D,20130621,000000,2.28437,2.35227,2.27987,2.34832,2108705.0823054,0
+MIN.US,D,20130624,000000,2.31832,2.34832,2.28842,2.34344,1466280.6828194,0
+MIN.US,D,20130625,000000,2.33533,2.37763,2.30091,2.33918,1897740.0262333,0
+MIN.US,D,20130626,000000,2.33918,2.40764,2.33918,2.39007,1370438.5249669,0
+MIN.US,D,20130627,000000,2.40294,2.42411,2.38178,2.42411,1085890.9997125,0
+MIN.US,D,20130628,000000,2.42879,2.44571,2.36466,2.44149,1135513.1953144,0
+MIN.US,D,20130701,000000,2.40764,2.40764,2.36947,2.39007,1509416.4072701,0
+MIN.US,D,20130702,000000,2.37763,2.39007,2.36091,2.36091,991656.89963702,0
+MIN.US,D,20130703,000000,2.34832,2.37342,2.33533,2.33533,894500.21836405,0
+MIN.US,D,20130705,000000,2.32687,2.33533,2.27592,2.27987,1371296.7938996,0
+MIN.US,D,20130708,000000,2.29274,2.31371,2.26737,2.27592,1380914.2981823,0
+MIN.US,D,20130709,000000,2.2715,2.30545,2.2542,2.29274,1128443.9095723,0
+MIN.US,D,20130710,000000,2.27987,2.30091,2.27592,2.27592,919069.89479251,0
+MIN.US,D,20130711,000000,2.29274,2.31832,2.28842,2.30091,1450754.2043248,0
+MIN.US,D,20130712,000000,2.30091,2.35227,2.30091,2.30091,1050789.1829641,0
+MIN.US,D,20130715,000000,2.32217,2.33026,2.30994,2.31371,717675.54767118,0
+MIN.US,D,20130716,000000,2.31088,2.33176,2.29773,2.31088,1151389.5752698,0
+MIN.US,D,20130717,000000,2.31088,2.32782,2.30187,2.32782,1256894.9692066,0
+MIN.US,D,20130718,000000,2.33176,2.33176,2.30598,2.32782,922991.13091889,0
+MIN.US,D,20130719,000000,2.31908,2.33176,2.31465,2.33176,611323.5836348,0
+MIN.US,D,20130722,000000,2.3233,2.33638,2.31088,2.31465,1230308.8393755,0
+MIN.US,D,20130723,000000,2.31908,2.33638,2.31908,2.32782,1143991.6586722,0
+MIN.US,D,20130724,000000,2.31908,2.33176,2.29773,2.3233,1359149.1510909,0
+MIN.US,D,20130725,000000,2.31465,2.33176,2.29773,2.31465,1139309.9983986,0
+MIN.US,D,20130726,000000,2.3233,2.33176,2.30598,2.33176,988431.21231091,0
+MIN.US,D,20130729,000000,2.32782,2.32782,2.30598,2.30598,846115.97200288,0
+MIN.US,D,20130730,000000,2.31088,2.3233,2.28493,2.31088,1072778.7349438,0
+MIN.US,D,20130731,000000,2.28898,2.3233,2.28493,2.31088,966472.50270922,0
+MIN.US,D,20130801,000000,2.31088,2.33176,2.29773,2.30598,1015708.6368212,0
+MIN.US,D,20130802,000000,2.30598,2.3233,2.30187,2.31088,700432.5313118,0
+MIN.US,D,20130805,000000,2.31465,2.31465,2.27629,2.28071,1289035.9176675,0
+MIN.US,D,20130806,000000,2.27629,2.28493,2.25033,2.25889,1155144.900673,0
+MIN.US,D,20130807,000000,2.25889,2.28898,2.25484,2.27225,968909.05057078,0
+MIN.US,D,20130808,000000,2.27629,2.29773,2.26765,2.28493,1035237.179743,0
+MIN.US,D,20130809,000000,2.28898,2.30187,2.27629,2.29358,698738.32758265,0
+MIN.US,D,20130812,000000,2.28898,2.30598,2.27629,2.28071,1025174.0562747,0
+MIN.US,D,20130813,000000,2.2855,2.28955,2.26387,2.2855,1168802.7564731,0
+MIN.US,D,20130814,000000,2.2855,2.2855,2.25523,2.25523,1081332.7089509,0
+MIN.US,D,20130815,000000,2.25523,2.25523,2.22504,2.24196,1283373.68248,0
+MIN.US,D,20130816,000000,2.24196,2.25936,2.23839,2.24695,876338.3118465,0
+MIN.US,D,20130819,000000,2.24196,2.25523,2.23341,2.23839,787523.96205585,0
+MIN.US,D,20130820,000000,2.23341,2.25936,2.22937,2.25936,966764.97353504,0
+MIN.US,D,20130821,000000,2.24695,2.25523,2.21639,2.22071,1356033.0073831,0
+MIN.US,D,20130822,000000,2.23341,2.25936,2.22504,2.25936,1124082.3719117,0
+MIN.US,D,20130823,000000,2.24695,2.268,2.23839,2.24695,847018.90920692,0
+MIN.US,D,20130826,000000,2.24695,2.26387,2.23839,2.25052,972101.76845834,0
+MIN.US,D,20130827,000000,2.24695,2.27646,2.24695,2.27289,1620267.1043725,0
+MIN.US,D,20130828,000000,2.26387,2.27289,2.25052,2.25052,910717.99153769,0
+MIN.US,D,20130829,000000,2.24695,2.25052,2.22071,2.23341,1574033.3162287,0
+MIN.US,D,20130830,000000,2.25052,2.25052,2.23341,2.24196,643038.05645518,0
+MIN.US,D,20130903,000000,2.24743,2.26868,2.23878,2.25588,825012.34074283,0
+MIN.US,D,20130904,000000,2.25588,2.26443,2.23878,2.24254,1110638.2856969,0
+MIN.US,D,20130905,000000,2.24743,2.24743,2.22966,2.23398,674228.20884963,0
+MIN.US,D,20130906,000000,2.24254,2.25119,2.22966,2.23878,823363.86881554,0
+MIN.US,D,20130909,000000,2.24196,2.24196,2.22071,2.22504,2396911.1517084,0
+MIN.US,D,20130910,000000,2.22541,2.22966,2.21197,2.22541,1507665.8364362,0
+MIN.US,D,20130911,000000,2.22504,2.23341,2.21639,2.22071,1164463.5529485,0
+MIN.US,D,20130912,000000,2.21639,2.23341,2.21178,2.21639,1281143.4594918,0
+MIN.US,D,20130913,000000,2.21647,2.23878,2.21647,2.22541,1332416.2540816,0
+MIN.US,D,20130916,000000,2.24695,2.25523,2.22504,2.23839,1322345.6859014,0
+MIN.US,D,20130917,000000,2.23398,2.24254,2.23398,2.23398,932368.27735943,0
+MIN.US,D,20130918,000000,2.23398,2.26868,2.22966,2.26443,1294530.1150716,0
+MIN.US,D,20130919,000000,2.25588,2.25588,2.23878,2.23878,1504680.5069525,0
+MIN.US,D,20130920,000000,2.23878,2.25119,2.23878,2.24254,1211979.9586047,0
+MIN.US,D,20130923,000000,2.24254,2.26001,2.23878,2.24743,1218326.0437596,0
+MIN.US,D,20130924,000000,2.24254,2.26868,2.24254,2.26443,1001858.2820412,0
+MIN.US,D,20130925,000000,2.26868,2.28203,2.26443,2.28203,1330162.6334276,0
+MIN.US,D,20130926,000000,2.26868,2.27724,2.25588,2.25588,1177195.0738784,0
+MIN.US,D,20130927,000000,2.25588,2.27724,2.25119,2.27724,863872.6734854,0
+MIN.US,D,20130930,000000,2.27724,2.31202,2.26443,2.30789,2347533.5680696,0
+MIN.US,D,20131001,000000,2.29481,2.31681,2.2903,2.30789,1471331.3880984,0
+MIN.US,D,20131002,000000,2.2903,2.31681,2.28625,2.30789,847142.2787189,0
+MIN.US,D,20131003,000000,2.29481,2.31681,2.29481,2.30364,817180.50379282,0
+MIN.US,D,20131004,000000,2.29481,2.30364,2.26868,2.26868,1121270.3978627,0
+MIN.US,D,20131007,000000,2.26868,2.27347,2.26001,2.26868,1221818.6771848,0
+MIN.US,D,20131008,000000,2.26443,2.27347,2.24254,2.25588,1092452.9815134,0
+MIN.US,D,20131009,000000,2.25588,2.26443,2.24743,2.26443,932091.75948774,0
+MIN.US,D,20131010,000000,2.27347,2.28203,2.26443,2.27347,1019504.3763751,0
+MIN.US,D,20131011,000000,2.26443,2.28203,2.26001,2.28203,521630.75783646,0
+MIN.US,D,20131014,000000,2.27347,2.28203,2.26443,2.26443,508324.9305576,0
+MIN.US,D,20131015,000000,2.26011,2.28231,2.25606,2.26011,604790.31715138,0
+MIN.US,D,20131016,000000,2.26011,2.27394,2.25606,2.26011,813903.76701349,0
+MIN.US,D,20131017,000000,2.26483,2.34334,2.26011,2.33487,1683063.2494993,0
+MIN.US,D,20131018,000000,2.32152,2.36137,2.28664,2.30423,1331330.3896701,0
+MIN.US,D,20131021,000000,2.32152,2.32152,2.28664,2.28664,922913.49320876,0
+MIN.US,D,20131022,000000,2.28664,2.31267,2.28664,2.29567,958977.8048566,0
+MIN.US,D,20131023,000000,2.29095,2.31267,2.29095,2.29567,694847.93383426,0
+MIN.US,D,20131024,000000,2.29095,2.30834,2.28664,2.29095,1150853.5560107,0
+MIN.US,D,20131025,000000,2.30423,2.32999,2.29567,2.32631,1367305.3647748,0
+MIN.US,D,20131028,000000,2.31746,2.32152,2.30423,2.30423,790732.63289754,0
+MIN.US,D,20131029,000000,2.30423,2.31267,2.30423,2.31267,437141.78567695,0
+MIN.US,D,20131030,000000,2.31267,2.32152,2.30834,2.31267,637074.84219953,0
+MIN.US,D,20131031,000000,2.31746,2.31746,2.29567,2.31267,1506020.5550999,0
+MIN.US,D,20131101,000000,2.31267,2.31746,2.29095,2.29095,1324748.2007941,0
+MIN.US,D,20131104,000000,2.29567,2.30834,2.29095,2.30423,1244728.182853,0
+MIN.US,D,20131105,000000,2.29567,2.29567,2.27394,2.28664,1327920.7116065,0
+MIN.US,D,20131106,000000,2.28231,2.30423,2.28231,2.30423,1509760.9910794,0
+MIN.US,D,20131107,000000,2.29978,2.30423,2.29567,2.30423,1013984.6542443,0
+MIN.US,D,20131108,000000,2.29567,2.30834,2.28664,2.30423,950327.04959434,0
+MIN.US,D,20131111,000000,2.29095,2.30834,2.29095,2.29978,658696.41270381,0
+MIN.US,D,20131112,000000,2.29584,2.30882,2.28249,2.30018,930294.39332187,0
+MIN.US,D,20131113,000000,2.29114,2.30018,2.28249,2.28249,851983.46853373,0
+MIN.US,D,20131114,000000,2.28249,2.29584,2.2777,2.29584,877643.26349473,0
+MIN.US,D,20131115,000000,2.28691,2.33966,2.28691,2.31776,1480510.7179077,0
+MIN.US,D,20131118,000000,2.30882,2.33026,2.30018,2.32208,1564229.6941476,0
+MIN.US,D,20131119,000000,2.31305,2.31776,2.28691,2.30882,1225514.4448928,0
+MIN.US,D,20131120,000000,2.30018,2.30018,2.29114,2.29114,1338679.383875,0
+MIN.US,D,20131121,000000,2.29584,2.30018,2.28691,2.29114,966390.61087801,0
+MIN.US,D,20131122,000000,2.29114,2.30466,2.2777,2.30466,981382.13364381,0
+MIN.US,D,20131125,000000,2.29584,2.30466,2.28691,2.29114,1156488.1394112,0
+MIN.US,D,20131126,000000,2.29114,2.30018,2.28691,2.29584,666013.50100038,0
+MIN.US,D,20131127,000000,2.29114,2.29584,2.28249,2.29114,699585.96121236,0
+MIN.US,D,20131129,000000,2.29584,2.29584,2.28691,2.29584,335313.01590298,0
+MIN.US,D,20131202,000000,2.29114,2.30018,2.28249,2.28249,855605.85265265,0
+MIN.US,D,20131203,000000,2.28249,2.29114,2.28249,2.28691,539646.96070625,0
+MIN.US,D,20131204,000000,2.29114,2.29114,2.27403,2.27403,1023584.0785126,0
+MIN.US,D,20131205,000000,2.27403,2.2777,2.26492,2.26887,1150271.80495,0
+MIN.US,D,20131206,000000,2.26887,2.28249,2.24743,2.25128,2651316.1018899,0
+MIN.US,D,20131209,000000,2.26021,2.27403,2.25128,2.26492,1627586.3197295,0
+MIN.US,D,20131210,000000,2.26492,2.28249,2.26492,2.27403,1183533.7143213,0
+MIN.US,D,20131211,000000,2.28249,2.28691,2.26021,2.26887,1952205.5387108,0
+MIN.US,D,20131212,000000,2.26887,2.27403,2.25128,2.26887,2281072.497613,0
+MIN.US,D,20131213,000000,2.26492,2.26887,2.25606,2.26492,1189348.0343384,0
+MIN.US,D,20131216,000000,2.26887,2.27403,2.26021,2.26021,1171709.3847166,0
+MIN.US,D,20131217,000000,2.25625,2.28286,2.25625,2.27421,1066014.6823906,0
+MIN.US,D,20131218,000000,2.26922,2.28286,2.26021,2.26528,1449607.7186878,0
+MIN.US,D,20131219,000000,2.26528,2.27421,2.26021,2.26922,1417907.0717609,0
+MIN.US,D,20131220,000000,2.26922,2.28729,2.26528,2.28286,1629048.6738586,0
+MIN.US,D,20131223,000000,2.29641,2.33157,2.27816,2.31841,1939188.9916669,0
+MIN.US,D,20131224,000000,2.31841,2.3408,2.31361,2.33157,1084975.300145,0
+MIN.US,D,20131226,000000,2.33638,2.3408,2.32284,2.33157,1267632.3708697,0
+MIN.US,D,20131227,000000,2.31841,2.32284,2.30506,2.31841,1446520.2902974,0
+MIN.US,D,20131230,000000,2.30974,2.32763,2.30506,2.30974,1305172.8625402,0
+MIN.US,D,20131231,000000,2.32284,2.32284,2.30506,2.30506,1397474.5281048,0
+MIN.US,D,20140102,000000,2.30506,2.32763,2.30046,2.31841,1133030.9156511,0
+MIN.US,D,20140103,000000,2.31841,2.31841,2.30506,2.31361,665161.61324959,0
+MIN.US,D,20140106,000000,2.32284,2.33157,2.30974,2.31841,901320.6380219,0
+MIN.US,D,20140107,000000,2.31841,2.36309,2.31841,2.35846,1187386.8845101,0
+MIN.US,D,20140108,000000,2.3408,2.35385,2.3408,2.3408,655435.62887862,0
+MIN.US,D,20140109,000000,2.33638,2.35846,2.33638,2.35846,741729.41191592,0
+MIN.US,D,20140110,000000,2.35846,2.36309,2.3451,2.35385,660701.16727344,0
+MIN.US,D,20140113,000000,2.34954,2.35846,2.34954,2.35846,1082462.1781037,0
+MIN.US,D,20140114,000000,2.34964,2.35855,2.33638,2.34964,1375747.6681031,0
+MIN.US,D,20140115,000000,2.3451,2.34964,2.3408,2.34964,1085668.7218849,0
+MIN.US,D,20140116,000000,2.34964,2.36748,2.3408,2.35395,1035600.9070973,0
+MIN.US,D,20140117,000000,2.3451,2.36748,2.3451,2.36748,823768.01032029,0
+MIN.US,D,20140121,000000,2.35395,2.36748,2.34964,2.36318,991086.84740925,0
+MIN.US,D,20140122,000000,2.35855,2.37237,2.35855,2.36748,899140.40095679,0
+MIN.US,D,20140123,000000,2.36748,2.39466,2.35855,2.39466,1292210.5555404,0
+MIN.US,D,20140124,000000,2.38583,2.38967,2.37237,2.37237,1157763.3122117,0
+MIN.US,D,20140127,000000,2.36318,2.38123,2.33638,2.35855,1130733.6902556,0
+MIN.US,D,20140128,000000,2.35395,2.37641,2.3408,2.35855,1083908.5792786,0
+MIN.US,D,20140129,000000,2.35395,2.35855,2.3451,2.34964,1103174.4302224,0
+MIN.US,D,20140130,000000,2.3451,2.34964,2.33638,2.3451,869722.09000157,0
+MIN.US,D,20140131,000000,2.34964,2.38123,2.33638,2.37237,1204020.4980216,0
+MIN.US,D,20140203,000000,2.36318,2.38123,2.35395,2.38123,1212670.1897536,0
+MIN.US,D,20140204,000000,2.37641,2.38123,2.3314,2.34964,1413566.8047059,0
+MIN.US,D,20140205,000000,2.34964,2.36748,2.34964,2.35855,980517.48352969,0
+MIN.US,D,20140206,000000,2.35855,2.36748,2.34964,2.35395,714961.41840767,0
+MIN.US,D,20140207,000000,2.35395,2.36748,2.3408,2.3408,823227.73694024,0
+MIN.US,D,20140210,000000,2.3451,2.36748,2.3451,2.36748,592328.93291139,0
+MIN.US,D,20140211,000000,2.35855,2.36318,2.35395,2.35395,727083.53648973,0
+MIN.US,D,20140212,000000,2.35395,2.36318,2.3408,2.35395,896474.1305557,0
+MIN.US,D,20140213,000000,2.3451,2.35395,2.3408,2.3451,1053165.1095998,0
+MIN.US,D,20140214,000000,2.3451,2.36748,2.3451,2.36748,905532.21791354,0
+MIN.US,D,20140218,000000,2.36748,2.38611,2.36318,2.38611,1290579.1000974,0
+MIN.US,D,20140219,000000,2.37237,2.38123,2.3407,2.34954,1239299.9243259,0
+MIN.US,D,20140220,000000,2.34954,2.37237,2.34954,2.37237,686975.68273378,0
+MIN.US,D,20140221,000000,2.37237,2.40361,2.36318,2.39486,932118.34774466,0
+MIN.US,D,20140224,000000,2.38611,2.39486,2.38123,2.38611,510654.0618613,0
+MIN.US,D,20140225,000000,2.38987,2.39486,2.38611,2.38611,670345.25981319,0
+MIN.US,D,20140226,000000,2.38611,2.38987,2.37661,2.38123,559938.05483569,0
+MIN.US,D,20140227,000000,2.38987,2.39936,2.38123,2.39486,1207312.1242247,0
+MIN.US,D,20140228,000000,2.39486,2.40361,2.37237,2.38611,893811.05074542,0
+MIN.US,D,20140303,000000,2.38123,2.38987,2.37237,2.37661,889958.94408696,0
+MIN.US,D,20140304,000000,2.37661,2.38611,2.37237,2.37661,714529.62511575,0
+MIN.US,D,20140305,000000,2.37661,2.40361,2.37661,2.38987,882479.13565818,0
+MIN.US,D,20140306,000000,2.39486,2.40361,2.39486,2.39936,528618.1517476,0
+MIN.US,D,20140307,000000,2.40361,2.40859,2.38123,2.38611,649581.95824134,0
+MIN.US,D,20140310,000000,2.38987,2.40361,2.38123,2.38611,954166.39388949,0
+MIN.US,D,20140311,000000,2.38987,2.39486,2.37661,2.38123,576022.88672486,0
+MIN.US,D,20140312,000000,2.37237,2.38123,2.36318,2.36748,1042477.6938597,0
+MIN.US,D,20140313,000000,2.37237,2.38123,2.36318,2.37237,821653.71213226,0
+MIN.US,D,20140314,000000,2.37237,2.37661,2.36318,2.36748,599111.0654793,0
+MIN.US,D,20140317,000000,2.36748,2.37661,2.36318,2.36748,872377.72509991,0
+MIN.US,D,20140318,000000,2.38132,2.39965,2.3769,2.39016,831939.11342824,0
+MIN.US,D,20140319,000000,2.3769,2.38621,2.37247,2.37247,1062366.7735449,0
+MIN.US,D,20140320,000000,2.37247,2.3769,2.34934,2.36768,814220.69903565,0
+MIN.US,D,20140321,000000,2.36768,2.3769,2.36327,2.3769,623287.23570577,0
+MIN.US,D,20140324,000000,2.37247,2.38132,2.37247,2.38132,615362.87162178,0
+MIN.US,D,20140325,000000,2.3769,2.38132,2.37247,2.37247,599305.69151976,0
+MIN.US,D,20140326,000000,2.37247,2.38132,2.36768,2.37247,698174.65653656,0
+MIN.US,D,20140327,000000,2.36768,2.38132,2.36327,2.36768,762153.44732983,0
+MIN.US,D,20140328,000000,2.36768,2.37247,2.36327,2.37247,734368.71887803,0
+MIN.US,D,20140331,000000,2.3769,2.38132,2.35395,2.35855,1693900.6230084,0
+MIN.US,D,20140401,000000,2.35855,2.37247,2.35855,2.36768,948978.49320481,0
+MIN.US,D,20140402,000000,2.36327,2.3769,2.36327,2.36768,838975.42973205,0
+MIN.US,D,20140403,000000,2.37247,2.3769,2.36768,2.36768,655533.47366398,0
+MIN.US,D,20140404,000000,2.37247,2.38132,2.37247,2.3769,598966.42536183,0
+MIN.US,D,20140407,000000,2.37247,2.38621,2.37247,2.3769,995469.65567529,0
+MIN.US,D,20140408,000000,2.3769,2.38621,2.37247,2.38621,859106.99432014,0
+MIN.US,D,20140409,000000,2.3769,2.39515,2.3769,2.39016,838266.05503818,0
+MIN.US,D,20140410,000000,2.39515,2.39515,2.38621,2.39515,543436.31907845,0
+MIN.US,D,20140411,000000,2.38621,2.39965,2.38621,2.39016,731731.16379438,0
+MIN.US,D,20140414,000000,2.39016,2.39965,2.39016,2.39965,784164.26991502,0
+MIN.US,D,20140415,000000,2.40904,2.40904,2.39007,2.39515,752586.99250021,0
+MIN.US,D,20140416,000000,2.39515,2.40904,2.39515,2.40397,924943.77250501,0
+MIN.US,D,20140417,000000,2.39965,2.40904,2.39007,2.40397,653653.1521366,0
+MIN.US,D,20140421,000000,2.40904,2.413,2.39965,2.413,787234.68182088,0
+MIN.US,D,20140422,000000,2.413,2.42711,2.40904,2.42711,717397.96626922,0
+MIN.US,D,20140423,000000,2.42711,2.43614,2.41798,2.43614,863899.26174229,0
+MIN.US,D,20140424,000000,2.42711,2.43614,2.42711,2.43614,714808.27004798,0
+MIN.US,D,20140425,000000,2.42711,2.43614,2.413,2.4318,743527.84161207,0
+MIN.US,D,20140428,000000,2.42711,2.43614,2.42269,2.43614,913254.51124516,0
+MIN.US,D,20140429,000000,2.4318,2.44102,2.42711,2.44102,591482.36281197,0
+MIN.US,D,20140430,000000,2.4318,2.44102,2.4318,2.44102,729098.92636212,0
+MIN.US,D,20140501,000000,2.44102,2.44102,2.4318,2.43614,866926.06890684,0
+MIN.US,D,20140502,000000,2.43614,2.44102,2.4318,2.43614,729840.20696426,0
+MIN.US,D,20140505,000000,2.43614,2.44102,2.42269,2.4318,802159.2021793,0
+MIN.US,D,20140506,000000,2.43614,2.44553,2.4318,2.44553,691478.66992096,0
+MIN.US,D,20140507,000000,2.44553,2.44553,2.44102,2.44553,831377.56944269,0
+MIN.US,D,20140508,000000,2.44553,2.44986,2.44102,2.44986,593792.3505707,0
+MIN.US,D,20140509,000000,2.44986,2.44986,2.4318,2.4318,1083332.1458693,0
+MIN.US,D,20140512,000000,2.43614,2.44986,2.4318,2.44102,1133192.5722529,0
+MIN.US,D,20140513,000000,2.44545,2.44986,2.44102,2.44986,514003.11869938,0
+MIN.US,D,20140514,000000,2.44102,2.45935,2.44102,2.45935,1016653.051706,0
+MIN.US,D,20140515,000000,2.45935,2.46848,2.44986,2.45494,863189.88704843,0
+MIN.US,D,20140516,000000,2.45494,2.46396,2.44545,2.45494,1125863.7851233,0
+MIN.US,D,20140519,000000,2.45494,2.45935,2.44545,2.45935,679764.94746475,0
+MIN.US,D,20140520,000000,2.44986,2.46396,2.44986,2.46396,939857.65756067,0
+MIN.US,D,20140521,000000,2.45935,2.46848,2.45935,2.45935,1540290.6911727,0
+MIN.US,D,20140522,000000,2.45935,2.473,2.45494,2.46848,533494.43806153,0
+MIN.US,D,20140523,000000,2.473,2.48701,2.46848,2.48701,764494.27746657,0
+MIN.US,D,20140527,000000,2.48701,2.48701,2.46396,2.48221,1204626.7102787,0
+MIN.US,D,20140528,000000,2.47778,2.48701,2.473,2.48701,815762.81793534,0
+MIN.US,D,20140529,000000,2.48701,2.51003,2.48221,2.50553,1241296.1706534,0
+MIN.US,D,20140530,000000,2.49622,2.51003,2.49142,2.50553,830829.85135072,0
+MIN.US,D,20140602,000000,2.501,2.50553,2.48701,2.49142,1020448.7912598,0
+MIN.US,D,20140603,000000,2.47778,2.49142,2.46396,2.46848,686852.31322179,0
+MIN.US,D,20140604,000000,2.46396,2.48701,2.45935,2.48701,732396.93374696,0
+MIN.US,D,20140605,000000,2.48701,2.49622,2.47778,2.49622,637104.62104722,0
+MIN.US,D,20140606,000000,2.49622,2.49622,2.47778,2.48221,492522.99772172,0
+MIN.US,D,20140609,000000,2.47778,2.48221,2.46848,2.47778,628146.50553529,0
+MIN.US,D,20140610,000000,2.473,2.48221,2.46848,2.48221,875260.95567724,0
+MIN.US,D,20140611,000000,2.473,2.48701,2.473,2.47778,774275.56541186,0
+MIN.US,D,20140612,000000,2.48221,2.48221,2.46848,2.473,793896.63546764,0
+MIN.US,D,20140613,000000,2.473,2.47778,2.45935,2.46396,931951.37349138,0
+MIN.US,D,20140616,000000,2.46848,2.47778,2.45935,2.473,629325.96061101,0
+MIN.US,D,20140617,000000,2.47768,2.47768,2.44938,2.46396,749885.6256,0
+MIN.US,D,20140618,000000,2.46838,2.46838,2.45475,2.46838,503599.66554282,0
+MIN.US,D,20140619,000000,2.46396,2.48701,2.46396,2.48701,557647.2106219,0
+MIN.US,D,20140620,000000,2.48701,2.5011,2.48701,2.5011,555670.10783944,0
+MIN.US,D,20140623,000000,2.5011,2.50571,2.48701,2.50571,656957.54070309,0
+MIN.US,D,20140624,000000,2.5011,2.51023,2.48221,2.48221,621250.57522786,0
+MIN.US,D,20140625,000000,2.49142,2.5011,2.47768,2.48221,799936.42390315,0
+MIN.US,D,20140626,000000,2.48701,2.49142,2.47768,2.48221,477853.72462948,0
+MIN.US,D,20140627,000000,2.47768,2.48701,2.4728,2.4728,561798.16928784,0
+MIN.US,D,20140630,000000,2.47768,2.48221,2.45907,2.45907,1520850.4212638,0
+MIN.US,D,20140701,000000,2.46396,2.48221,2.45907,2.4728,880236.15030681,0
+MIN.US,D,20140702,000000,2.46838,2.47768,2.46396,2.47768,506090.45344842,0
+MIN.US,D,20140703,000000,2.48701,2.48701,2.46838,2.48221,551697.82225981,0
+MIN.US,D,20140707,000000,2.47768,2.48701,2.4728,2.48701,527590.78150128,0
+MIN.US,D,20140708,000000,2.47768,2.50571,2.47768,2.5011,687695.69273042,0
+MIN.US,D,20140709,000000,2.50571,2.51493,2.49622,2.50571,621178.25516912,0
+MIN.US,D,20140710,000000,2.5011,2.51023,2.48701,2.49142,531197.21266607,0
+MIN.US,D,20140711,000000,2.5011,2.5011,2.47768,2.48701,1033169.6768871,0
+MIN.US,D,20140714,000000,2.49142,2.49622,2.47768,2.47768,586073.24782991,0
+MIN.US,D,20140715,000000,2.48194,2.49122,2.4727,2.47738,743324.70732943,0
+MIN.US,D,20140716,000000,2.48194,2.5011,2.47738,2.48683,554503.41512704,0
+MIN.US,D,20140717,000000,2.49622,2.5011,2.47738,2.48194,413577.14535901,0
+MIN.US,D,20140718,000000,2.48194,2.5011,2.47738,2.5011,563985.85106488,0
+MIN.US,D,20140721,000000,2.49622,2.5011,2.47738,2.48683,612568.97758759,0
+MIN.US,D,20140722,000000,2.49122,2.49622,2.48194,2.49622,527549.30382054,0
+MIN.US,D,20140723,000000,2.5011,2.50571,2.48683,2.50571,549546.30051215,0
+MIN.US,D,20140724,000000,2.50571,2.51023,2.48683,2.49122,449221.36254798,0
+MIN.US,D,20140725,000000,2.49622,2.50571,2.48683,2.49622,371545.36533438,0
+MIN.US,D,20140728,000000,2.49122,2.50571,2.48194,2.49122,605361.43290941,0
+MIN.US,D,20140729,000000,2.5011,2.50571,2.48683,2.5011,972981.30799631,0
+MIN.US,D,20140730,000000,2.5011,2.5011,2.4681,2.47738,821315.50950459,0
+MIN.US,D,20140731,000000,2.47738,2.48194,2.4397,2.44902,829167.55352985,0
+MIN.US,D,20140801,000000,2.43501,2.4636,2.37869,2.45851,974259.67138767,0
+MIN.US,D,20140804,000000,2.4636,2.4636,2.43501,2.44902,376496.09876762,0
+MIN.US,D,20140805,000000,2.44479,2.45428,2.43501,2.44902,578249.91912212,0
+MIN.US,D,20140806,000000,2.43077,2.4397,2.4161,2.43077,438050.04053236,0
+MIN.US,D,20140807,000000,2.43077,2.44902,2.43077,2.44902,491158.48837805,0
+MIN.US,D,20140808,000000,2.45428,2.45428,2.43077,2.4397,419951.94583136,0
+MIN.US,D,20140811,000000,2.43501,2.45428,2.43077,2.45428,470852.50482476,0
+MIN.US,D,20140812,000000,2.45842,2.4633,2.43933,2.43933,645762.82102144,0
+MIN.US,D,20140813,000000,2.44439,2.45401,2.43933,2.44439,1081374.1866316,0
+MIN.US,D,20140814,000000,2.44439,2.45842,2.43933,2.44439,619802.0469924,0
+MIN.US,D,20140815,000000,2.44439,2.45842,2.44439,2.45842,494025.76600125,0
+MIN.US,D,20140818,000000,2.45842,2.45842,2.44439,2.45401,470916.31664129,0
+MIN.US,D,20140819,000000,2.44874,2.4633,2.44439,2.45842,508364.2811778,0
+MIN.US,D,20140820,000000,2.45401,2.45842,2.44874,2.44874,388496.97439823,0
+MIN.US,D,20140821,000000,2.44874,2.4633,2.44874,2.45842,465706.0818208,0
+MIN.US,D,20140822,000000,2.45401,2.468,2.44874,2.4633,480137.12413132,0
+MIN.US,D,20140825,000000,2.45842,2.4633,2.44439,2.44874,635026.48288858,0
+MIN.US,D,20140826,000000,2.44874,2.45401,2.43021,2.43452,1430003.6651163,0
+MIN.US,D,20140827,000000,2.43933,2.44439,2.43452,2.44439,741318.88922952,0
+MIN.US,D,20140828,000000,2.43933,2.44439,2.43021,2.44439,766536.25559586,0
+MIN.US,D,20140829,000000,2.43452,2.44874,2.43452,2.44874,635912.40360821,0
+MIN.US,D,20140902,000000,2.43452,2.44874,2.43452,2.44874,627212.72595325,0
+MIN.US,D,20140903,000000,2.44439,2.45842,2.44439,2.45401,534974.87220525,0
+MIN.US,D,20140904,000000,2.44874,2.45401,2.43021,2.43452,869605.10167124,0
+MIN.US,D,20140905,000000,2.43452,2.44439,2.42493,2.43021,1021274.0907538,0
+MIN.US,D,20140908,000000,2.43452,2.43933,2.42493,2.43021,454585.80925845,0
+MIN.US,D,20140909,000000,2.42493,2.43021,2.41113,2.41592,1043783.7090384,0
+MIN.US,D,20140910,000000,2.41113,2.42081,2.4067,2.4067,1186533.9332291,0
+MIN.US,D,20140911,000000,2.4067,2.41592,2.40126,2.41113,772938.70785536,0
+MIN.US,D,20140912,000000,2.41113,2.41592,2.39721,2.40126,1086189.8517198,0
+MIN.US,D,20140915,000000,2.40126,2.4067,2.38763,2.38763,648336.56428856,0
+MIN.US,D,20140916,000000,2.39175,2.39175,2.37763,2.38723,929119.19236726,0
+MIN.US,D,20140917,000000,2.38217,2.39663,2.38217,2.38723,669280.66600723,0
+MIN.US,D,20140918,000000,2.38723,2.39175,2.38723,2.39175,449102.2471571,0
+MIN.US,D,20140919,000000,2.39175,2.39663,2.38217,2.38723,783317.6998156,0
+MIN.US,D,20140922,000000,2.37763,2.38217,2.35349,2.36825,982480.76041857,0
+MIN.US,D,20140923,000000,2.36825,2.37763,2.35846,2.37763,639954.88218601,0
+MIN.US,D,20140924,000000,2.37285,2.38217,2.37285,2.37763,437684.18611754,0
+MIN.US,D,20140925,000000,2.37763,2.38217,2.36327,2.37285,577437.38199151,0
+MIN.US,D,20140926,000000,2.36825,2.38723,2.35349,2.36825,709115.19248234,0
+MIN.US,D,20140929,000000,2.36825,2.38217,2.36327,2.38217,1105232.3613057,0
+MIN.US,D,20140930,000000,2.38217,2.39175,2.37285,2.38723,1038141.6809258,0
+MIN.US,D,20141001,000000,2.38723,2.40633,2.37763,2.40633,778371.22050347,0
+MIN.US,D,20141002,000000,2.40107,2.40107,2.37763,2.38217,557379.20099243,0
+MIN.US,D,20141003,000000,2.37763,2.38723,2.37763,2.37763,388843.68526811,0
+MIN.US,D,20141006,000000,2.37763,2.39175,2.37763,2.39175,978606.31962432,0
+MIN.US,D,20141007,000000,2.39175,2.39663,2.38217,2.39663,326091.14488268,0
+MIN.US,D,20141008,000000,2.38723,2.39663,2.38217,2.39175,677460.2773574,0
+MIN.US,D,20141009,000000,2.39175,2.39175,2.38217,2.38217,591460.02867617,0
+MIN.US,D,20141010,000000,2.38217,2.39663,2.38217,2.38723,442738.08198751,0
+MIN.US,D,20141013,000000,2.39175,2.39175,2.38217,2.38217,514097.77289391,0
+MIN.US,D,20141014,000000,2.39627,2.40077,2.36289,2.38159,1983043.6625839,0
+MIN.US,D,20141015,000000,2.37699,2.38668,2.3673,2.37237,1307360.5443174,0
+MIN.US,D,20141016,000000,2.37237,2.39109,2.36289,2.39109,582073.31046313,0
+MIN.US,D,20141017,000000,2.39627,2.40077,2.39109,2.39109,488975.06072211,0
+MIN.US,D,20141020,000000,2.38668,2.40585,2.38668,2.39627,764746.33414189,0
+MIN.US,D,20141021,000000,2.39109,2.40585,2.39109,2.40585,738613.26820823,0
+MIN.US,D,20141022,000000,2.39627,2.40585,2.39109,2.40077,632565.47383069,0
+MIN.US,D,20141023,000000,2.40585,2.40585,2.39627,2.40585,764024.19708471,0
+MIN.US,D,20141024,000000,2.39627,2.40585,2.39109,2.40077,510879.53027975,0
+MIN.US,D,20141027,000000,2.40077,2.42062,2.39627,2.40077,934003.9869234,0
+MIN.US,D,20141028,000000,2.41074,2.42466,2.40585,2.42466,473178.44553763,0
+MIN.US,D,20141029,000000,2.42062,2.42466,2.41074,2.42062,540179.78937435,0
+MIN.US,D,20141030,000000,2.41545,2.42062,2.40077,2.41074,391768.3935262,0
+MIN.US,D,20141031,000000,2.41545,2.42466,2.41074,2.42466,665044.62491927,0
+MIN.US,D,20141103,000000,2.41545,2.43443,2.41074,2.43443,729241.43941904,0
+MIN.US,D,20141104,000000,2.41545,2.42993,2.41545,2.42993,456245.98001876,0
+MIN.US,D,20141105,000000,2.42062,2.42993,2.42062,2.42466,549149.60371933,0
+MIN.US,D,20141106,000000,2.42993,2.42993,2.41074,2.42062,589191.51859818,0
+MIN.US,D,20141107,000000,2.41545,2.42062,2.41074,2.42062,461240.31819328,0
+MIN.US,D,20141110,000000,2.42466,2.42993,2.41074,2.42062,548561.47147689,0
+MIN.US,D,20141111,000000,2.41545,2.42466,2.41074,2.42466,321404.1669578,0
+MIN.US,D,20141112,000000,2.42062,2.43443,2.42062,2.42993,599862.98138421,0
+MIN.US,D,20141113,000000,2.42993,2.42993,2.40077,2.40077,861689.24582948,0
+MIN.US,D,20141114,000000,2.40585,2.41545,2.39109,2.41545,701767.26180776,0
+MIN.US,D,20141117,000000,2.41545,2.41545,2.38159,2.39109,1447659.3312227,0
+MIN.US,D,20141118,000000,2.39579,2.40528,2.39063,2.39579,561744.99277405,0
+MIN.US,D,20141119,000000,2.40528,2.41517,2.40048,2.41046,555050.06968872,0
+MIN.US,D,20141120,000000,2.41046,2.41517,2.40528,2.40528,748985.8789868,0
+MIN.US,D,20141121,000000,2.41517,2.41517,2.40528,2.41046,593421.17850451,0
+MIN.US,D,20141124,000000,2.41517,2.42015,2.40048,2.40528,684664.63144475,0
+MIN.US,D,20141125,000000,2.41517,2.41517,2.38123,2.41517,767573.19761462,0
+MIN.US,D,20141126,000000,2.41517,2.42015,2.41046,2.42015,514753.971074,0
+MIN.US,D,20141128,000000,2.42015,2.42448,2.41046,2.41517,374425.40532089,0
+MIN.US,D,20141201,000000,2.42015,2.42936,2.41046,2.41517,547283.10808552,0
+MIN.US,D,20141202,000000,2.41517,2.42015,2.41046,2.41517,441985.10255233,0
+MIN.US,D,20141203,000000,2.41517,2.42015,2.40528,2.41517,789848.83923847,0
+MIN.US,D,20141204,000000,2.41046,2.42936,2.41046,2.42448,547757.44258848,0
+MIN.US,D,20141205,000000,2.42015,2.42015,2.40048,2.41517,782316.9178262,0
+MIN.US,D,20141208,000000,2.41046,2.41046,2.40048,2.40528,843209.34375947,0
+MIN.US,D,20141209,000000,2.39579,2.40048,2.37605,2.38123,852707.73265145,0
+MIN.US,D,20141210,000000,2.38123,2.41046,2.38123,2.39579,781199.14750646,0
+MIN.US,D,20141211,000000,2.39579,2.40048,2.39063,2.40048,531585.40121669,0
+MIN.US,D,20141212,000000,2.39063,2.40048,2.38123,2.39063,772067.67655959,0
+MIN.US,D,20141215,000000,2.38621,2.39579,2.38621,2.39063,371361.3745967,0
+MIN.US,D,20141216,000000,2.3706,2.38977,2.3706,2.38545,1210748.3905455,0
+MIN.US,D,20141217,000000,2.37539,2.39994,2.37539,2.38977,1098054.5954753,0
+MIN.US,D,20141218,000000,2.38977,2.38977,2.3706,2.37539,999248.37874473,0
+MIN.US,D,20141219,000000,2.37539,2.39994,2.3706,2.39515,1063168.6753729,0
+MIN.US,D,20141222,000000,2.38545,2.40463,2.38545,2.39515,959158.60500347,0
+MIN.US,D,20141223,000000,2.38977,2.39994,2.38047,2.39994,825585.58356142,0
+MIN.US,D,20141224,000000,2.38977,2.40991,2.38545,2.39994,473075.28310091,0
+MIN.US,D,20141226,000000,2.39994,2.40463,2.37539,2.38977,1624657.3573505,0
+MIN.US,D,20141229,000000,2.37539,2.38977,2.361,2.361,3270426.8542031,0
+MIN.US,D,20141230,000000,2.36533,2.37539,2.35106,2.35106,3024645.0074966,0
+MIN.US,D,20141231,000000,2.361,2.41423,2.33121,2.33121,9463652.9296445,0
+MIN.US,D,20150102,000000,2.36533,2.39994,2.36533,2.38047,1864867.3689428,0
+MIN.US,D,20150105,000000,2.39515,2.40991,2.38047,2.38545,1591964.4366765,0
+MIN.US,D,20150106,000000,2.39994,2.41423,2.38545,2.39515,992372.65551253,0
+MIN.US,D,20150107,000000,2.40991,2.44385,2.39994,2.44385,2109946.222137,0
+MIN.US,D,20150108,000000,2.44385,2.44385,2.41976,2.43858,1161405.9034059,0
+MIN.US,D,20150109,000000,2.44385,2.44385,2.42918,2.43406,448215.26290719,0
+MIN.US,D,20150112,000000,2.43858,2.43858,2.42401,2.43858,412166.90421347,0
+MIN.US,D,20150113,000000,2.43802,2.44789,2.43302,2.44281,620900.67376718,0
+MIN.US,D,20150114,000000,2.43802,2.44281,2.42307,2.42824,673432.68820345,0
+MIN.US,D,20150115,000000,2.43802,2.43802,2.39891,2.41309,2798133.2658548,0
+MIN.US,D,20150116,000000,2.41845,2.43302,2.40877,2.42824,595676.9262192,0
+MIN.US,D,20150120,000000,2.43802,2.44281,2.42824,2.44281,580510.9844882,0
+MIN.US,D,20150121,000000,2.44789,2.44789,2.40877,2.42307,1373316.4378929,0
+MIN.US,D,20150122,000000,2.42307,2.42824,2.41309,2.41309,860251.35289674,0
+MIN.US,D,20150123,000000,2.41845,2.43802,2.41845,2.43802,751053.3818427,0
+MIN.US,D,20150126,000000,2.42824,2.43302,2.42307,2.42307,472319.11307489,0
+MIN.US,D,20150127,000000,2.42307,2.43302,2.41845,2.42824,629235.56053757,0
+MIN.US,D,20150128,000000,2.42307,2.43302,2.41845,2.41845,781476.72890842,0
+MIN.US,D,20150129,000000,2.41845,2.42307,2.41309,2.41845,586804.95665957,0
+MIN.US,D,20150130,000000,2.42307,2.43302,2.41309,2.43302,595288.73766857,0
+MIN.US,D,20150202,000000,2.42824,2.43302,2.41845,2.43302,613142.22040618,0
+MIN.US,D,20150203,000000,2.42824,2.43302,2.41845,2.42824,745084.84993565,0
+MIN.US,D,20150204,000000,2.42307,2.43302,2.42307,2.42307,621198.46224437,0
+MIN.US,D,20150205,000000,2.42307,2.42824,2.41845,2.42824,881006.14622641,0
+MIN.US,D,20150206,000000,2.42307,2.42824,2.41845,2.42824,467894.82712812,0
+MIN.US,D,20150209,000000,2.42824,2.43302,2.41845,2.41845,516838.4904143,0
+MIN.US,D,20150210,000000,2.41845,2.42307,2.41845,2.42307,318405.01158043,0
+MIN.US,D,20150211,000000,2.42307,2.42824,2.41309,2.41845,644423.83640436,0
+MIN.US,D,20150212,000000,2.41309,2.42824,2.41309,2.42307,769386.51673464,0
+MIN.US,D,20150213,000000,2.41845,2.42824,2.41309,2.42824,789673.35674298,0
+MIN.US,D,20150217,000000,2.43679,2.43679,2.40219,2.40219,595174.93992907,0
+MIN.US,D,20150218,000000,2.40219,2.43238,2.40219,2.43238,862071.05319842,0
+MIN.US,D,20150219,000000,2.41714,2.43238,2.40219,2.43238,958031.26291126,0
+MIN.US,D,20150220,000000,2.42711,2.43238,2.4222,2.42711,327861.92279167,0
+MIN.US,D,20150223,000000,2.42711,2.43238,2.41714,2.4222,585902.01945553,0
+MIN.US,D,20150224,000000,2.41714,2.43238,2.41196,2.43238,476437.10230229,0
+MIN.US,D,20150225,000000,2.42711,2.44224,2.42711,2.43238,462828.16889486,0
+MIN.US,D,20150226,000000,2.43679,2.44224,2.43238,2.44224,307425.12501445,0
+MIN.US,D,20150227,000000,2.44224,2.44224,2.42711,2.43238,512953.41431729,0
+MIN.US,D,20150302,000000,2.42711,2.44224,2.42711,2.43238,505712.90020055,0
+MIN.US,D,20150303,000000,2.43238,2.43679,2.41714,2.41714,517831.82769177,0
+MIN.US,D,20150304,000000,2.41714,2.43679,2.41196,2.43238,1037265.3319787,0
+MIN.US,D,20150305,000000,2.42711,2.43679,2.4222,2.42711,585054.38582583,0
+MIN.US,D,20150306,000000,2.42711,2.44224,2.4222,2.42711,481692.00539435,0
+MIN.US,D,20150309,000000,2.42711,2.43238,2.4222,2.42711,392458.62467509,0
+MIN.US,D,20150310,000000,2.41714,2.43238,2.41196,2.4222,710830.66681698,0
+MIN.US,D,20150311,000000,2.4222,2.42711,2.41196,2.41196,595138.7798997,0
+MIN.US,D,20150312,000000,2.41714,2.4222,2.41196,2.41196,601412.54499586,0
+MIN.US,D,20150313,000000,2.41714,2.41714,2.40755,2.40755,808943.46180778,0
+MIN.US,D,20150316,000000,2.41714,2.41714,2.40755,2.41196,647437.8812056,0
+MIN.US,D,20150317,000000,2.42147,2.42598,2.40641,2.4161,506271.25359529,0
+MIN.US,D,20150318,000000,2.4161,2.43115,2.40641,2.42605,983721.90025027,0
+MIN.US,D,20150319,000000,2.42147,2.42605,2.41113,2.41113,422450.17844888,0
+MIN.US,D,20150320,000000,2.42147,2.42361,2.41113,2.41113,703959.19770591,0
+MIN.US,D,20150323,000000,2.4161,2.42147,2.41113,2.4161,537627.31671275,0
+MIN.US,D,20150324,000000,2.41113,2.42605,2.40641,2.42605,984124.97822474,0
+MIN.US,D,20150325,000000,2.42605,2.43115,2.4161,2.42605,1145575.2552526,0
+MIN.US,D,20150326,000000,2.43115,2.43115,2.41113,2.42605,864940.45788217,0
+MIN.US,D,20150327,000000,2.42605,2.43115,2.42147,2.42605,577492.68556584,0
+MIN.US,D,20150330,000000,2.43115,2.44131,2.42147,2.43614,665026.54490458,0
+MIN.US,D,20150331,000000,2.43115,2.44131,2.42147,2.43115,516826.79158126,0
+MIN.US,D,20150401,000000,2.42605,2.43614,2.42147,2.43115,928635.28609185,0
+MIN.US,D,20150402,000000,2.43115,2.43614,2.42147,2.43115,609937.8036856,0
+MIN.US,D,20150406,000000,2.43115,2.44629,2.43115,2.43614,513992.48339663,0
+MIN.US,D,20150407,000000,2.44131,2.44629,2.43614,2.44629,695099.99050961,0
+MIN.US,D,20150408,000000,2.44629,2.45098,2.43115,2.43614,543242.75656827,0
+MIN.US,D,20150409,000000,2.43614,2.44131,2.43115,2.43115,524349.14122106,0
+MIN.US,D,20150410,000000,2.43115,2.44131,2.42605,2.42605,672044.7811937,0
+MIN.US,D,20150413,000000,2.42605,2.43115,2.42605,2.42605,571878.3092406,0
+MIN.US,D,20150414,000000,2.43031,2.44535,2.43031,2.44008,575391.14974112,0
+MIN.US,D,20150415,000000,2.44008,2.46019,2.43492,2.45541,760031.70442987,0
+MIN.US,D,20150416,000000,2.45541,2.45541,2.42044,2.44535,1873626.6042932,0
+MIN.US,D,20150417,000000,2.44535,2.44535,2.42466,2.43492,904937.70448944,0
+MIN.US,D,20150420,000000,2.43492,2.44008,2.43031,2.44008,425822.63295303,0
+MIN.US,D,20150421,000000,2.44008,2.44008,2.43492,2.44008,367448.64671253,0
+MIN.US,D,20150422,000000,2.44008,2.44535,2.43492,2.44008,471800.11030037,0
+MIN.US,D,20150423,000000,2.44008,2.44535,2.44008,2.44008,799398.27758368,0
+MIN.US,D,20150424,000000,2.43492,2.44535,2.43492,2.44008,655978.0293192,0
+MIN.US,D,20150427,000000,2.44535,2.44535,2.43492,2.44008,536049.03778368,0
+MIN.US,D,20150428,000000,2.43492,2.46565,2.43492,2.46565,678950.2832736,0
+MIN.US,D,20150429,000000,2.45541,2.45541,2.44008,2.45015,635817.74941368,0
+MIN.US,D,20150430,000000,2.45015,2.45541,2.44535,2.44535,453560.56607269,0
+MIN.US,D,20150501,000000,2.44535,2.45541,2.44008,2.45015,378030.77295541,0
+MIN.US,D,20150504,000000,2.45541,2.45541,2.42466,2.43492,879092.85526046,0
+MIN.US,D,20150505,000000,2.43492,2.43492,2.42044,2.42044,701604.54167557,0
+MIN.US,D,20150506,000000,2.42466,2.43492,2.42044,2.42466,503512.4560602,0
+MIN.US,D,20150507,000000,2.42044,2.43031,2.42044,2.43031,445568.13605105,0
+MIN.US,D,20150508,000000,2.43492,2.44008,2.42466,2.42466,480990.07541241,0
+MIN.US,D,20150511,000000,2.42466,2.43031,2.41036,2.42044,865375.44176491,0
+MIN.US,D,20150512,000000,2.41912,2.42909,2.40896,2.42391,614309.97664887,0
+MIN.US,D,20150513,000000,2.42391,2.43415,2.41348,2.43415,743849.02775532,0
+MIN.US,D,20150514,000000,2.43415,2.43896,2.41912,2.43415,875773.57727012,0
+MIN.US,D,20150515,000000,2.43415,2.44431,2.42909,2.43415,612821.03426293,0
+MIN.US,D,20150518,000000,2.42909,2.43415,2.41348,2.41348,1284230.887882,0
+MIN.US,D,20150519,000000,2.41348,2.41912,2.40896,2.41348,837914.02651694,0
+MIN.US,D,20150520,000000,2.41348,2.42391,2.41348,2.42391,1060359.8919149,0
+MIN.US,D,20150521,000000,2.42391,2.42909,2.41912,2.41912,338795.01402551,0
+MIN.US,D,20150522,000000,2.42391,2.42909,2.41348,2.41912,801824.19014246,0
+MIN.US,D,20150526,000000,2.41348,2.42391,2.41348,2.41912,688287.01556368,0
+MIN.US,D,20150527,000000,2.41348,2.43415,2.40896,2.43415,893128.26430845,0
+MIN.US,D,20150528,000000,2.42909,2.43896,2.42391,2.43896,836471.87946314,0
+MIN.US,D,20150529,000000,2.43896,2.44431,2.43415,2.44431,620000.92715396,0
+MIN.US,D,20150601,000000,2.43415,2.44431,2.43415,2.43896,615828.69788252,0
+MIN.US,D,20150602,000000,2.43896,2.44431,2.43415,2.43896,596490.52688007,0
+MIN.US,D,20150603,000000,2.44431,2.44431,2.42909,2.42909,717022.54008192,0
+MIN.US,D,20150604,000000,2.42909,2.43415,2.41348,2.42909,677000.83227831,0
+MIN.US,D,20150605,000000,2.42391,2.42391,2.39354,2.40351,1687259.939967,0
+MIN.US,D,20150608,000000,2.40351,2.41348,2.39891,2.40896,625718.46591593,0
+MIN.US,D,20150609,000000,2.39891,2.40896,2.39354,2.39891,1087360.7985533,0
+MIN.US,D,20150610,000000,2.40351,2.40351,2.38357,2.38357,757490.9306013,0
+MIN.US,D,20150611,000000,2.38855,2.39891,2.38357,2.39891,701756.62650501,0
+MIN.US,D,20150612,000000,2.38855,2.39891,2.38357,2.38855,492412.39057307,0
+MIN.US,D,20150615,000000,2.38855,2.39354,2.38357,2.38357,725305.31386879,0
+MIN.US,D,20150616,000000,2.38705,2.38705,2.37681,2.38169,555820.06560831,0
+MIN.US,D,20150617,000000,2.37681,2.38705,2.37681,2.38705,502021.38661371,0
+MIN.US,D,20150618,000000,2.3975,2.40209,2.38705,2.3975,759680.73943889,0
+MIN.US,D,20150619,000000,2.39203,2.40209,2.39203,2.40209,707248.69684854,0
+MIN.US,D,20150622,000000,2.39203,2.3975,2.38169,2.38705,575571.94988799,0
+MIN.US,D,20150623,000000,2.38705,2.3975,2.38169,2.38169,604300.0296943,0
+MIN.US,D,20150624,000000,2.38169,2.39203,2.38169,2.39203,538613.2092783,0
+MIN.US,D,20150625,000000,2.1928,2.39203,2.1928,2.36167,1007966.1364144,0
+MIN.US,D,20150626,000000,2.36167,2.37201,2.35611,2.36167,981536.34553376,0
+MIN.US,D,20150629,000000,2.36167,2.36167,2.28475,2.34117,1542253.9680615,0
+MIN.US,D,20150630,000000,2.35106,2.37681,2.34117,2.36167,1050072.3635583,0
+MIN.US,D,20150701,000000,2.37681,2.38705,2.36167,2.38169,727987.53722404,0
+MIN.US,D,20150702,000000,2.38705,2.39203,2.37201,2.38705,516691.72323626,0
+MIN.US,D,20150706,000000,2.37681,2.38169,2.36617,2.38169,409091.17465624,0
+MIN.US,D,20150707,000000,2.38169,2.38705,2.37201,2.38169,393240.31942772,0
+MIN.US,D,20150708,000000,2.36617,2.38705,2.33609,2.38705,1900283.9906528,0
+MIN.US,D,20150709,000000,2.38169,2.38705,2.37681,2.38169,429633.26193075,0
+MIN.US,D,20150710,000000,2.37681,2.38169,2.37681,2.38169,293853.41516667,0
+MIN.US,D,20150713,000000,2.36617,2.37681,2.35611,2.37201,1025758.9979262,0
+MIN.US,D,20150714,000000,2.3645,2.38037,2.35987,2.37012,1027607.4135453,0
+MIN.US,D,20150715,000000,2.37519,2.38037,2.3645,2.3645,687216.04057609,0
+MIN.US,D,20150716,000000,2.3645,2.38037,2.3645,2.37519,469125.33165708,0
+MIN.US,D,20150717,000000,2.37012,2.38037,2.3645,2.37519,596450.11272959,0
+MIN.US,D,20150720,000000,2.37012,2.37519,2.35987,2.37012,388770.30167909,0
+MIN.US,D,20150721,000000,2.3645,2.37012,2.34925,2.3645,482324.80590836,0
+MIN.US,D,20150722,000000,2.35987,2.3645,2.34925,2.35452,581508.57588675,0
+MIN.US,D,20150723,000000,2.35452,2.35987,2.34925,2.35987,493783.2810984,0
+MIN.US,D,20150724,000000,2.35452,2.35987,2.34388,2.34925,428368.72443298,0
+MIN.US,D,20150727,000000,2.34388,2.3645,2.33892,2.35452,564426.152599,0
+MIN.US,D,20150728,000000,2.3645,2.3645,2.33892,2.34388,767456.20928431,0
+MIN.US,D,20150729,000000,2.33892,2.34925,2.33892,2.33892,618965.04866546,0
+MIN.US,D,20150730,000000,2.34388,2.34925,2.33892,2.34388,772300.58968996,0
+MIN.US,D,20150731,000000,2.34925,2.3645,2.34388,2.3645,555307.44401544,0
+MIN.US,D,20150803,000000,2.3645,2.37519,2.35452,2.37012,682333.3730805,0
+MIN.US,D,20150804,000000,2.3645,2.37519,2.35987,2.37012,315404.79267278,0
+MIN.US,D,20150805,000000,2.3645,2.37519,2.35987,2.37519,360041.1583425,0
+MIN.US,D,20150806,000000,2.35987,2.37519,2.35987,2.37519,365329.03087312,0
+MIN.US,D,20150807,000000,2.3645,2.38553,2.35987,2.37012,641284.29503059,0
+MIN.US,D,20150810,000000,2.37519,2.38037,2.35987,2.37012,893996.1050134,0
+MIN.US,D,20150811,000000,2.3645,2.37519,2.35987,2.37012,374672.14434484,0
+MIN.US,D,20150812,000000,2.3645,2.38037,2.35987,2.38037,502514.86466163,0
+MIN.US,D,20150813,000000,2.3645,2.37519,2.3645,2.37012,581893.57384654,0
+MIN.US,D,20150814,000000,2.3645,2.37012,2.34388,2.35452,437883.0662791,0
+MIN.US,D,20150817,000000,2.34925,2.3645,2.34388,2.34388,573351.2986724,0
+MIN.US,D,20150818,000000,2.34773,2.35781,2.34248,2.35282,377953.13524529,0
+MIN.US,D,20150819,000000,2.35282,2.36852,2.34773,2.36327,553164.43050997,0
+MIN.US,D,20150820,000000,2.36327,2.36852,2.35282,2.35781,319037.81209446,0
+MIN.US,D,20150821,000000,2.34773,2.35781,2.34248,2.34773,593792.3505707,0
+MIN.US,D,20150824,000000,2.28532,2.34773,2.19675,2.31653,1049207.7134441,0
+MIN.US,D,20150825,000000,2.31653,2.33204,2.31155,2.31653,1134439.0297361,0
+MIN.US,D,20150826,000000,2.33204,2.34248,2.33204,2.33204,557783.34249718,0
+MIN.US,D,20150827,000000,2.32697,2.34773,2.32697,2.34248,718361.52469899,0
+MIN.US,D,20150828,000000,2.34248,2.36327,2.34248,2.36327,668113.97329484,0
+MIN.US,D,20150831,000000,2.36327,2.36852,2.34773,2.35781,771312.57006387,0
+MIN.US,D,20150901,000000,2.34773,2.37841,2.34773,2.37841,520823.53835721,0
+MIN.US,D,20150902,000000,2.36852,2.38405,2.35781,2.36852,675819.25014205,0
+MIN.US,D,20150903,000000,2.34248,2.37342,2.34248,2.37342,921496.87088157,0
+MIN.US,D,20150904,000000,2.36327,2.37342,2.35781,2.36852,475762.8241075,0
+MIN.US,D,20150908,000000,2.36852,2.36852,2.35781,2.36327,507536.85462331,0
+MIN.US,D,20150909,000000,2.36327,2.36327,2.35282,2.36327,575109.31421807,0
+MIN.US,D,20150910,000000,2.35282,2.36852,2.35282,2.35781,396015.06991693,0
+MIN.US,D,20150911,000000,2.35781,2.36852,2.35282,2.36327,544494.53170274,0
+MIN.US,D,20150914,000000,2.35282,2.36327,2.35282,2.35781,563372.19409581,0
+MIN.US,D,20150915,000000,2.36608,2.3721,2.35086,2.36147,641199.21260854,0
+MIN.US,D,20150916,000000,2.36147,2.36608,2.35086,2.35602,374828.48329536,0
+MIN.US,D,20150917,000000,2.35602,2.3721,2.34031,2.36608,361127.02275397,0
+MIN.US,D,20150918,000000,2.35602,2.39261,2.35086,2.39261,557724.84833202,0
+MIN.US,D,20150921,000000,2.38197,2.39804,2.38197,2.38753,667358.86679911,0
+MIN.US,D,20150922,000000,2.37699,2.39804,2.37699,2.39261,507683.62180136,0
+MIN.US,D,20150923,000000,2.39261,2.40859,2.38753,2.40294,370927.45424423,0
+MIN.US,D,20150924,000000,2.38197,2.39804,2.3721,2.38753,512079.19243069,0
+MIN.US,D,20150925,000000,2.39261,2.40294,2.38197,2.39261,447137.90673795,0
+MIN.US,D,20150928,000000,2.39261,2.39261,2.38197,2.38197,363900.7097129,0
+MIN.US,D,20150929,000000,2.38197,2.38753,2.37699,2.38197,412757.16351647,0
+MIN.US,D,20150930,000000,2.38197,2.39804,2.37699,2.38197,1010210.185296,0
+MIN.US,D,20151001,000000,2.37699,2.38753,2.37699,2.37699,430327.74720077,0
+MIN.US,D,20151002,000000,2.38197,2.39261,2.38197,2.38753,390026.33093465,0
+MIN.US,D,20151005,000000,2.38197,2.38753,2.3721,2.37699,453877.49809483,0
+MIN.US,D,20151006,000000,2.37699,2.38753,2.3721,2.38753,485142.0976086,0
+MIN.US,D,20151007,000000,2.38753,2.40859,2.37699,2.40859,566701.04385866,0
+MIN.US,D,20151008,000000,2.39804,2.39804,2.38753,2.39261,244293.96785089,0
+MIN.US,D,20151009,000000,2.38753,2.39261,2.38197,2.38753,216015.76135118,0
+MIN.US,D,20151012,000000,2.38197,2.39804,2.38197,2.38197,300650.43715845,0
+MIN.US,D,20151013,000000,2.39043,2.39043,2.36966,2.37501,409297.49952973,0
+MIN.US,D,20151014,000000,2.37501,2.39627,2.37501,2.38553,477888.82112855,0
+MIN.US,D,20151015,000000,2.38553,2.39043,2.38,2.38553,474478.07953449,0
+MIN.US,D,20151016,000000,2.39043,2.39627,2.38553,2.39043,350550.21416246,0
+MIN.US,D,20151019,000000,2.39627,2.4067,2.38553,2.40077,172084.51625423,0
+MIN.US,D,20151020,000000,2.40077,2.40077,2.37417,2.39627,1273978.4560247,0
+MIN.US,D,20151021,000000,2.39043,2.40077,2.39043,2.39627,512936.39783288,0
+MIN.US,D,20151022,000000,2.39627,2.41178,2.39627,2.4067,451546.23973058,0
+MIN.US,D,20151023,000000,2.4067,2.42239,2.40077,2.41695,283284.0512871,0
+MIN.US,D,20151026,000000,2.41695,2.41695,2.4067,2.41178,537961.26521931,0
+MIN.US,D,20151027,000000,2.41695,2.41695,2.4067,2.41178,444542.89286532,0
+MIN.US,D,20151028,000000,2.4067,2.41695,2.4067,2.4067,383332.47137961,0
+MIN.US,D,20151029,000000,2.4067,2.41178,2.39043,2.39627,400389.36994073,0
+MIN.US,D,20151030,000000,2.4067,2.4067,2.39627,2.4067,454772.99058696,0
+MIN.US,D,20151102,000000,2.4067,2.41695,2.40077,2.41695,375015.66462388,0
+MIN.US,D,20151103,000000,2.41695,2.41695,2.39627,2.39627,206543.96071611,0
+MIN.US,D,20151104,000000,2.40077,2.40077,2.38,2.39043,323963.02080107,0
+MIN.US,D,20151105,000000,2.40077,2.4067,2.39043,2.40077,1002009.3033403,0
+MIN.US,D,20151106,000000,2.40077,2.40077,2.37501,2.37501,473340.10213956,0
+MIN.US,D,20151109,000000,2.37501,2.38553,2.35913,2.35913,1478143.2995141,0
+MIN.US,D,20151110,000000,2.35913,2.37501,2.35913,2.37501,642744.52209909,0
+MIN.US,D,20151111,000000,2.36966,2.38,2.36966,2.36966,1059811.1102925,0
+MIN.US,D,20151112,000000,2.36966,2.37501,2.36411,2.36966,576043.0938001,0
+MIN.US,D,20151113,000000,2.36411,2.38,2.36411,2.37501,671735.29388349,0
+MIN.US,D,20151116,000000,2.38,2.39043,2.37501,2.38553,657901.95558788,0
+MIN.US,D,20151117,000000,2.38339,2.38855,2.37763,2.38339,537627.31671275,0
+MIN.US,D,20151118,000000,2.38339,2.40435,2.38339,2.40435,494770.23719421,0
+MIN.US,D,20151119,000000,2.40435,2.41517,2.39393,2.41517,709259.83259983,0
+MIN.US,D,20151120,000000,2.39916,2.41018,2.39916,2.40435,542334.50171286,0
+MIN.US,D,20151123,000000,2.39916,2.41018,2.39393,2.41018,402472.82575078,0
+MIN.US,D,20151124,000000,2.40435,2.41517,2.39393,2.39393,390800.58097534,0
+MIN.US,D,20151125,000000,2.39393,2.39916,2.39393,2.39916,450025.39143638,0
+MIN.US,D,20151127,000000,2.39916,2.40435,2.39393,2.39916,227457.2200568,0
+MIN.US,D,20151130,000000,2.40435,2.40435,2.39916,2.40435,492522.99772172,0
+MIN.US,D,20151201,000000,2.40435,2.42062,2.39916,2.41517,747201.27518424,0
+MIN.US,D,20151202,000000,2.43106,2.43106,2.39916,2.40435,546034.5235419,0
+MIN.US,D,20151203,000000,2.40435,2.41018,2.38855,2.39393,503749.62331167,0
+MIN.US,D,20151204,000000,2.39393,2.40435,2.38855,2.39916,381421.30747424,0
+MIN.US,D,20151207,000000,2.40435,2.41018,2.38339,2.38855,853825.50297119,0
+MIN.US,D,20151208,000000,2.39393,2.41018,2.38855,2.40435,684154.13691244,0
+MIN.US,D,20151209,000000,2.40435,2.44185,2.39916,2.41517,796481.01403751,0
+MIN.US,D,20151210,000000,2.41018,2.42062,2.40435,2.42062,574471.19605267,0
+MIN.US,D,20151211,000000,2.41517,2.42062,2.40435,2.41517,761707.82814434,0
+MIN.US,D,20151214,000000,2.42062,2.42062,2.40435,2.41018,813501.75256929,0
+MIN.US,D,20151215,000000,2.39916,2.40435,2.37763,2.39393,846674.3253976,0
+MIN.US,D,20151216,000000,2.39916,2.41517,2.39393,2.41018,762460.80757948,0
+MIN.US,D,20151217,000000,2.40435,2.43106,2.39916,2.42062,678992.82448462,0
+MIN.US,D,20151218,000000,2.41517,2.43633,2.41517,2.43106,602856.81911023,0
+MIN.US,D,20151221,000000,2.42062,2.44185,2.42062,2.43633,686516.2376547,0
+MIN.US,D,20151222,000000,2.43633,2.43633,2.42542,2.43106,658553.89964685,0
+MIN.US,D,20151223,000000,2.43106,2.46838,2.43106,2.4522,1142939.8272295,0
+MIN.US,D,20151224,000000,2.44694,2.45757,2.42542,2.43106,307200.72012629,0
+MIN.US,D,20151228,000000,2.43633,2.4522,2.41517,2.42062,822298.21147934,0
+MIN.US,D,20151229,000000,2.41018,2.44449,2.41018,2.44185,487838.14685743,0
+MIN.US,D,20151230,000000,2.42542,2.43679,2.41517,2.42542,703699.69631864,0
+MIN.US,D,20151231,000000,2.42542,2.44185,2.41517,2.43106,351780.71869141,0
+MIN.US,D,20160104,000000,2.42542,2.4522,2.41517,2.43106,679370.37773249,0
+MIN.US,D,20160105,000000,2.42062,2.46302,2.42062,2.46302,313494.6922977,0
+MIN.US,D,20160106,000000,2.43633,2.46302,2.43633,2.4522,364827.04458301,0
+MIN.US,D,20160107,000000,2.44694,2.44694,2.43633,2.43633,334600.45061828,0
+MIN.US,D,20160108,000000,2.43633,2.4522,2.43106,2.44185,540724.3168755,0
+MIN.US,D,20160111,000000,2.44185,2.44449,2.42307,2.43106,669504.00736512,0
+MIN.US,D,20160112,000000,2.42542,2.4522,2.42542,2.4522,427866.73814287,0
+MIN.US,D,20160113,000000,2.44185,2.44684,2.40126,2.41517,403317.26878965,0
+MIN.US,D,20160114,000000,2.41517,2.43878,2.40435,2.41517,782981.62424848,0
+MIN.US,D,20160115,000000,2.39916,2.41517,2.38339,2.38855,435074.28282106,0
+MIN.US,D,20160119,000000,2.40755,2.41827,2.39109,2.39663,678132.42849161,0
+MIN.US,D,20160120,000000,2.39663,2.41252,2.3644,2.41252,1218505.7803761,0
+MIN.US,D,20160121,000000,2.40755,2.43415,2.40275,2.41252,777962.82487762,0
+MIN.US,D,20160122,000000,2.41827,2.42351,2.40199,2.41827,645312.94771483,0
+MIN.US,D,20160125,000000,2.41252,2.44507,2.40755,2.40755,758154.57349332,0
+MIN.US,D,20160126,000000,2.41827,2.45025,2.41827,2.44507,538300.53137724,0
+MIN.US,D,20160127,000000,2.43933,2.44459,2.41252,2.41252,494170.40611875,0
+MIN.US,D,20160128,000000,2.40755,2.4336,2.40755,2.42909,952397.74304105,0
+MIN.US,D,20160129,000000,2.42909,2.44507,2.42909,2.43933,713452.2689465,0
+MIN.US,D,20160201,000000,2.43933,2.46086,2.43933,2.44507,476930.5803502,0
+MIN.US,D,20160202,000000,2.44507,2.45025,2.43679,2.44507,385545.67788325,0
+MIN.US,D,20160203,000000,2.43933,2.44403,2.42909,2.43415,428548.46104957,0
+MIN.US,D,20160204,000000,2.42909,2.43933,2.42909,2.42909,384150.3261616,0
+MIN.US,D,20160205,000000,2.42909,2.44244,2.42351,2.43415,590908.0564631,0
+MIN.US,D,20160208,000000,2.42351,2.42918,2.41827,2.42351,370450.99268072,0
+MIN.US,D,20160209,000000,2.41252,2.45025,2.41252,2.42351,323902.39957535,0
+MIN.US,D,20160210,000000,2.42909,2.42909,2.41252,2.41827,255331.28505176,0
+MIN.US,D,20160211,000000,2.41252,2.43415,2.41252,2.42909,265567.76395504,0
+MIN.US,D,20160212,000000,2.43933,2.43933,2.42909,2.42909,398514.36606475,0
+MIN.US,D,20160216,000000,2.43679,2.44263,2.42598,2.43171,555390.39937693,0
+MIN.US,D,20160217,000000,2.43171,2.45324,2.42598,2.44789,394269.81673455,0
+MIN.US,D,20160218,000000,2.45324,2.45324,2.43679,2.44263,318647.49648328,0
+MIN.US,D,20160219,000000,2.43171,2.44263,2.42598,2.43679,420640.0499197,0
+MIN.US,D,20160222,000000,2.44263,2.45324,2.43679,2.44263,424563.41310664,0
+MIN.US,D,20160223,000000,2.44789,2.46923,2.44122,2.46414,390123.11218973,0
+MIN.US,D,20160224,000000,2.45851,2.46923,2.44789,2.46115,415592.53523141,0
+MIN.US,D,20160225,000000,2.45851,2.48579,2.45438,2.46923,384370.47692865,0
+MIN.US,D,20160226,000000,2.45851,2.48579,2.45851,2.46923,404811.52882696,0
+MIN.US,D,20160229,000000,2.47468,2.47468,2.45851,2.45851,461451.96071814,0
+MIN.US,D,20160301,000000,2.45851,2.48042,2.45324,2.47468,496832.42239873,0
+MIN.US,D,20160302,000000,2.46923,2.47468,2.45324,2.45324,360882.41079055,0
+MIN.US,D,20160303,000000,2.46923,2.4966,2.45851,2.4966,876173.46465377,0
+MIN.US,D,20160304,000000,2.4966,2.4966,2.47468,2.48042,327033.43270692,0
+MIN.US,D,20160307,000000,2.47468,2.47468,2.45851,2.46923,334130.37023644,0
+MIN.US,D,20160308,000000,2.47468,2.47468,2.45324,2.47468,685761.13115897,0
+MIN.US,D,20160309,000000,2.46923,2.48042,2.45851,2.45851,1255976.0790485,0
+MIN.US,D,20160310,000000,2.46923,2.46923,2.45324,2.45851,598572.91915983,0
+MIN.US,D,20160311,000000,2.46414,2.46923,2.46115,2.46414,525858.29068224,0
+MIN.US,D,20160314,000000,2.45851,2.48579,2.44789,2.48042,1700769.9650588,0
+MIN.US,D,20160315,000000,2.47748,2.50477,2.47748,2.49923,334755.72603853,0
+MIN.US,D,20160316,000000,2.49923,2.52114,2.4855,2.52114,521461.65652263,0
+MIN.US,D,20160317,000000,2.51549,2.52114,2.49396,2.49396,289634.3905631,0
+MIN.US,D,20160318,000000,2.49923,2.50477,2.49396,2.49923,426377.79575694,0
+MIN.US,D,20160321,000000,2.51023,2.51023,2.48286,2.48859,243427.19067623,0
+MIN.US,D,20160322,000000,2.48859,2.51023,2.48859,2.51023,512724.75530803,0
+MIN.US,D,20160323,000000,2.49923,2.52649,2.49396,2.52649,426144.88262655,0
+MIN.US,D,20160324,000000,2.50477,2.50477,2.48859,2.48859,352249.73554297,0
+MIN.US,D,20160328,000000,2.49923,2.50477,2.48286,2.48286,462151.76363953,0
+MIN.US,D,20160329,000000,2.47748,2.48859,2.47748,2.48286,342500.35350593,0
+MIN.US,D,20160330,000000,2.49396,2.52114,2.48286,2.49396,250978.25563345,0
+MIN.US,D,20160331,000000,2.50477,2.52649,2.49923,2.51023,418435.35165825,0
+MIN.US,D,20160401,000000,2.51549,2.53731,2.51023,2.52649,486923.51082036,0
+MIN.US,D,20160404,000000,2.52114,2.53223,2.49396,2.49923,423299.93913914,0
+MIN.US,D,20160405,000000,2.48286,2.49923,2.48286,2.49396,462908.9971958,0
+MIN.US,D,20160406,000000,2.48859,2.50477,2.48859,2.48859,420704.92526651,0
+MIN.US,D,20160407,000000,2.49923,2.50477,2.48859,2.49923,383956.76365142,0
+MIN.US,D,20160408,000000,2.50477,2.52114,2.48859,2.49923,405616.62124565,0
+MIN.US,D,20160411,000000,2.49396,2.49923,2.49085,2.49396,382983.63344919,0
+MIN.US,D,20160412,000000,2.49923,2.52649,2.49396,2.52114,460040.65604233,0
+MIN.US,D,20160413,000000,2.51023,2.52649,2.51023,2.52114,330118.73403663,0
+MIN.US,D,20160414,000000,2.51549,2.52114,2.49396,2.51549,294897.80189737,0
+MIN.US,D,20160415,000000,2.50477,2.52114,2.50477,2.52114,334903.55674684,0
+MIN.US,D,20160418,000000,2.51023,2.53731,2.51023,2.53731,282735.26966485,0
+MIN.US,D,20160419,000000,2.54538,2.54538,2.51821,2.5404,403850.09745777,0
+MIN.US,D,20160420,000000,2.53419,2.55132,2.52781,2.5404,297052.51423588,0
+MIN.US,D,20160421,000000,2.54538,2.56232,2.53419,2.56232,492009.3125986,0
+MIN.US,D,20160422,000000,2.55658,2.56232,2.5404,2.55132,480777.36935728,0
+MIN.US,D,20160425,000000,2.5404,2.54538,2.52903,2.52903,305394.84571821,0
+MIN.US,D,20160426,000000,2.5404,2.56232,2.53419,2.53419,567317.89141853,0
+MIN.US,D,20160427,000000,2.53419,2.54538,2.53419,2.5404,235670.86437579,0
+MIN.US,D,20160428,000000,2.53419,2.54538,2.52903,2.54538,408962.48749288,0
+MIN.US,D,20160429,000000,2.54538,2.55658,2.52903,2.54538,268366.9756406,0
+MIN.US,D,20160502,000000,2.5404,2.56731,2.5404,2.55658,845084.34763546,0
+MIN.US,D,20160503,000000,2.55132,2.56731,2.54548,2.56731,339767.08069747,0
+MIN.US,D,20160504,000000,2.56232,2.56731,2.54538,2.54538,277975.97168124,0
+MIN.US,D,20160505,000000,2.53419,2.54426,2.52367,2.52367,742158.01461702,0
+MIN.US,D,20160506,000000,2.52903,2.57332,2.52903,2.55658,563539.16834911,0
+MIN.US,D,20160509,000000,2.56232,2.56232,2.55132,2.55658,275885.07115928,0
+MIN.US,D,20160510,000000,2.5404,2.55469,2.5404,2.54538,310533.82401022,0
+MIN.US,D,20160511,000000,2.5404,2.54538,2.52903,2.52903,367041.31461693,0
+MIN.US,D,20160512,000000,2.53419,2.5404,2.52903,2.52903,215782.84822081,0
+MIN.US,D,20160513,000000,2.52903,2.55132,2.52903,2.54294,739727.84793712,0
+MIN.US,D,20160516,000000,2.54538,2.55658,2.52903,2.52903,377404.35362304,0
+MIN.US,D,20160517,000000,2.5374,2.5374,2.52084,2.52084,658145.50402101,0
+MIN.US,D,20160518,000000,2.5374,2.54747,2.50977,2.50977,380468.38434724,0
+MIN.US,D,20160519,000000,2.5264,2.54294,2.52094,2.5374,419205.34757784,0
+MIN.US,D,20160520,000000,2.5374,2.55404,2.53223,2.55404,239469.79452046,0
+MIN.US,D,20160523,000000,2.55404,2.55941,2.54859,2.55941,361455.65360914,0
+MIN.US,D,20160524,000000,2.56524,2.56524,2.53223,2.53223,366755.22497279,0
+MIN.US,D,20160525,000000,2.54294,2.55404,2.53223,2.53223,550747.02619338,0
+MIN.US,D,20160526,000000,2.53223,2.54859,2.5264,2.53223,465859.2301805,0
+MIN.US,D,20160527,000000,2.53223,2.55404,2.5264,2.54294,638979.62492323,0
+MIN.US,D,20160531,000000,2.55404,2.55404,2.52084,2.53223,603301.37476545,0
+MIN.US,D,20160601,000000,2.53223,2.53223,2.5264,2.5264,412675.27168524,0
+MIN.US,D,20160602,000000,2.5264,2.53223,2.52084,2.52084,438859.38707215,0
+MIN.US,D,20160603,000000,2.53223,2.5374,2.52084,2.53223,419312.76413568,0
+MIN.US,D,20160606,000000,2.53223,2.54294,2.5264,2.53223,496184.73246086,0
+MIN.US,D,20160607,000000,2.53223,2.54294,2.51539,2.54294,538394.1220415,0
+MIN.US,D,20160608,000000,2.54294,2.54294,2.5374,2.5374,422177.91469833,0
+MIN.US,D,20160609,000000,2.54294,2.55404,2.53928,2.55404,171320.9015163,0
+MIN.US,D,20160610,000000,2.54859,2.57613,2.54859,2.57613,661630.69273437,0
+MIN.US,D,20160613,000000,2.57613,2.57613,2.54294,2.54294,340656.19200792,0
+MIN.US,D,20160614,000000,2.54548,2.5718,2.5405,2.56787,403165.18396024,0
+MIN.US,D,20160615,000000,2.55677,2.5626,2.5405,2.5516,562970.17965161,0
+MIN.US,D,20160616,000000,2.5516,2.57369,2.5405,2.5626,327675.80499343,0
+MIN.US,D,20160617,000000,2.57369,2.57369,2.5405,2.5405,367648.59040434,0
+MIN.US,D,20160620,000000,2.5516,2.55677,2.5405,2.54548,609084.85240452,0
+MIN.US,D,20160621,000000,2.55677,2.55677,2.54548,2.54548,247701.51885413,0
+MIN.US,D,20160622,000000,2.55677,2.55677,2.5341,2.5405,654985.75557201,0
+MIN.US,D,20160623,000000,2.5516,2.57923,2.54548,2.57923,338313.23481063,0
+MIN.US,D,20160624,000000,2.54548,2.56787,2.5405,2.56787,741475.22818004,0
+MIN.US,D,20160627,000000,2.56787,2.56787,2.5405,2.5516,427734.86038868,0
+MIN.US,D,20160628,000000,2.5626,2.57379,2.55677,2.55677,603268.4053269,0
+MIN.US,D,20160629,000000,2.55677,2.57369,2.55677,2.57369,652597.06657286,0
+MIN.US,D,20160630,000000,2.56787,2.59043,2.5626,2.5845,893477.10223886,0
+MIN.US,D,20160701,000000,2.5845,2.59043,2.57369,2.5845,493732.23164517,0
+MIN.US,D,20160705,000000,2.57369,2.57369,2.55677,2.55677,386944.22019577,0
+MIN.US,D,20160706,000000,2.5626,2.59043,2.5626,2.59043,390661.25850923,0
+MIN.US,D,20160707,000000,2.5845,2.59579,2.57923,2.59579,288959.04883805,0
+MIN.US,D,20160708,000000,2.59043,2.59579,2.57566,2.5845,328384.11615702,0
+MIN.US,D,20160711,000000,2.5845,2.5845,2.5626,2.5626,462046.47414224,0
+MIN.US,D,20160712,000000,2.56787,2.56787,2.5516,2.55677,742216.50878219,0
+MIN.US,D,20160713,000000,2.5626,2.57369,2.54548,2.54548,624452.8648879,0
+MIN.US,D,20160714,000000,2.54548,2.5516,2.5341,2.5341,652271.6263085,0
+MIN.US,D,20160715,000000,2.5341,2.54548,2.5341,2.54548,513707.45728274,0
+MIN.US,D,20160718,000000,2.5405,2.55677,2.5405,2.54548,520805.45834254,0
+MIN.US,D,20160719,000000,2.55404,2.57097,2.54294,2.57097,413310.19925982,0
+MIN.US,D,20160720,000000,2.56524,2.5766,2.5595,2.5766,329632.70070066,0
+MIN.US,D,20160721,000000,2.5766,2.59306,2.56524,2.5878,370997.64724241,0
+MIN.US,D,20160722,000000,2.59306,2.59306,2.57097,2.5766,254085.89109895,0
+MIN.US,D,20160725,000000,2.57097,2.5878,2.57097,2.58215,314198.74934016,0
+MIN.US,D,20160726,000000,2.5878,2.5878,2.56524,2.57097,374907.18453578,0
+MIN.US,D,20160727,000000,2.56524,2.5766,2.56524,2.57097,454118.91946742,0
+MIN.US,D,20160728,000000,2.57097,2.5766,2.5595,2.5766,557274.97502542,0
+MIN.US,D,20160729,000000,2.5766,2.5878,2.5766,2.58215,306112.7286543,0
+MIN.US,D,20160801,000000,2.5766,2.59306,2.5766,2.58215,533077.53419345,0
+MIN.US,D,20160802,000000,2.5766,2.59306,2.57097,2.5766,324569.23305819,0
+MIN.US,D,20160803,000000,2.58215,2.59814,2.57097,2.57097,496250.67133795,0
+MIN.US,D,20160804,000000,2.57097,2.59306,2.57097,2.59306,247139.97486857,0
+MIN.US,D,20160805,000000,2.59306,2.59936,2.58215,2.59936,345086.85913635,0
+MIN.US,D,20160808,000000,2.5878,2.59936,2.5878,2.59936,435877.24817918,0
+MIN.US,D,20160809,000000,2.59306,2.6159,2.59306,2.60444,428060.30065305,0
+MIN.US,D,20160810,000000,2.59936,2.63276,2.58215,2.62748,990656.1176476,0
+MIN.US,D,20160811,000000,2.60444,2.62748,2.60444,2.6159,377372.44771477,0
+MIN.US,D,20160812,000000,2.61017,2.63276,2.61017,2.62748,392017.25961071,0
+MIN.US,D,20160815,000000,2.62107,2.62748,2.6159,2.62748,591606.79585421,0
+MIN.US,D,20160816,000000,2.62926,2.62926,2.61291,2.61291,650339.19179761,0
+MIN.US,D,20160817,000000,2.61863,2.62455,2.60734,2.61291,299074.28528992,0
+MIN.US,D,20160818,000000,2.61863,2.62455,2.59034,2.59034,496668.63873629,0
+MIN.US,D,20160819,000000,2.59579,2.60133,2.59034,2.60133,258713.31132839,0
+MIN.US,D,20160822,000000,2.59579,2.61863,2.59579,2.61291,360728.19890059,0
+MIN.US,D,20160823,000000,2.60734,2.61863,2.60734,2.60734,231546.49396674,0
+MIN.US,D,20160824,000000,2.61291,2.61863,2.60734,2.61291,228846.19059683,0
+MIN.US,D,20160825,000000,2.61863,2.62926,2.60734,2.62926,875649.14422786,0
+MIN.US,D,20160826,000000,2.62926,2.62926,2.61863,2.61863,902196.98696905,0
+MIN.US,D,20160829,000000,2.61863,2.62926,2.61291,2.62455,630845.74537492,0
+MIN.US,D,20160830,000000,2.61863,2.62926,2.61863,2.62455,536814.77958215,0
+MIN.US,D,20160831,000000,2.61863,2.62926,2.60734,2.61863,450733.70259997,0
+MIN.US,D,20160901,000000,2.61291,2.61863,2.60133,2.60734,719551.61507743,0
+MIN.US,D,20160902,000000,2.61863,2.61863,2.60133,2.60133,466938.71341031,0
+MIN.US,D,20160906,000000,2.61291,2.62455,2.60133,2.61291,402256.92910482,0
+MIN.US,D,20160907,000000,2.61291,2.62926,2.61291,2.62455,731340.84818322,0
+MIN.US,D,20160908,000000,2.61291,2.62926,2.60734,2.62455,1376706.9724117,0
+MIN.US,D,20160909,000000,2.61863,2.61863,2.59579,2.60133,799491.86824793,0
+MIN.US,D,20160912,000000,2.59579,2.61291,2.59579,2.59579,388046.03756136,0
+MIN.US,D,20160913,000000,2.59034,2.60133,2.5844,2.59034,441336.34908418,0
+MIN.US,D,20160914,000000,2.59579,2.60734,2.5844,2.59034,474330.24882619,0
+MIN.US,D,20160915,000000,2.59034,2.60133,2.5844,2.59579,645815.99753521,0
+MIN.US,D,20160916,000000,2.59034,2.60133,2.5844,2.59579,593706.20461837,0
+MIN.US,D,20160919,000000,2.59034,2.59579,2.57906,2.5844,639465.65825922,0
+MIN.US,D,20160920,000000,2.60416,2.60416,2.57022,2.57022,327290.80703364,0
+MIN.US,D,20160921,000000,2.57022,2.59268,2.57022,2.57586,1584968.5345231,0
+MIN.US,D,20160922,000000,2.58732,2.59888,2.57022,2.59888,1225643.1320561,0
+MIN.US,D,20160923,000000,2.59888,2.59888,2.57022,2.59888,262302.72600874,0
+MIN.US,D,20160926,000000,2.59888,2.59888,2.57022,2.57586,424063.55387708,0
+MIN.US,D,20160927,000000,2.57586,2.59268,2.57586,2.58732,457158.48899528,0
+MIN.US,D,20160928,000000,2.59268,2.60416,2.58273,2.60416,241718.09752321,0
+MIN.US,D,20160929,000000,2.58732,2.59268,2.57586,2.57586,330858.95110849,0
+MIN.US,D,20160930,000000,2.59268,2.59843,2.57586,2.58187,358922.32449251,0
+MIN.US,D,20161003,000000,2.58187,2.59268,2.57022,2.59268,738597.31525409,0
+MIN.US,D,20161004,000000,2.58187,2.58732,2.57022,2.58732,680128.67481903,0
+MIN.US,D,20161005,000000,2.58732,2.59888,2.57586,2.57586,656860.75944801,0
+MIN.US,D,20161006,000000,2.58187,2.58187,2.55836,2.56477,1178535.1220257,0
+MIN.US,D,20161007,000000,2.57586,2.57586,2.54747,2.55836,529886.94336646,0
+MIN.US,D,20161010,000000,2.55836,2.56655,2.55292,2.56477,398430.34717297,0
+MIN.US,D,20161011,000000,2.56477,2.56477,2.54202,2.55836,988603.50421559,0
+MIN.US,D,20161012,000000,2.55836,2.55836,2.54202,2.54202,332123.48860624,0
+MIN.US,D,20161013,000000,2.54202,2.55292,2.53073,2.53551,715886.6897475,0
+MIN.US,D,20161014,000000,2.53551,2.54747,2.53551,2.54747,342461.00288574,0
+MIN.US,D,20161017,000000,2.54202,2.55292,2.53551,2.54747,649688.31126893,0
+MIN.US,D,20161018,000000,2.55574,2.56185,2.54406,2.54406,367138.09587204,0
+MIN.US,D,20161019,000000,2.54406,2.55009,2.5387,2.54406,346384.36607266,0
+MIN.US,D,20161020,000000,2.5387,2.54747,2.5387,2.54406,592531.00366377,0
+MIN.US,D,20161021,000000,2.5387,2.55574,2.5387,2.55574,424496.41069926,0
+MIN.US,D,20161024,000000,2.55574,2.55574,2.54406,2.55009,562810.65011027,0
+MIN.US,D,20161025,000000,2.55574,2.55574,2.54406,2.55009,391134.5294819,0
+MIN.US,D,20161026,000000,2.54406,2.55009,2.54406,2.54406,337386.89994053,0
+MIN.US,D,20161027,000000,2.54406,2.55009,2.52123,2.52696,569564.06736074,0
+MIN.US,D,20161028,000000,2.52123,2.5387,2.52123,2.5387,543496.94030417,0
+MIN.US,D,20161031,000000,2.5387,2.55574,2.53591,2.55574,406641.86443137,0
+MIN.US,D,20161101,000000,2.55574,2.55574,2.55009,2.55009,390614.46317709,0
+MIN.US,D,20161102,000000,2.55574,2.56185,2.54406,2.55574,724910.74413654,0
+MIN.US,D,20161103,000000,2.55009,2.55574,2.54406,2.55009,213399.47687304,0
+MIN.US,D,20161104,000000,2.55009,2.56185,2.5387,2.54406,449134.15306537,0
+MIN.US,D,20161107,000000,2.55574,2.55574,2.54406,2.54406,208472.14110587,0
+MIN.US,D,20161108,000000,2.5387,2.54406,2.5387,2.5387,225154.67700999,0
+MIN.US,D,20161109,000000,2.50967,2.53523,2.49819,2.53269,497664.10307432,0
+MIN.US,D,20161110,000000,2.52696,2.53025,2.52123,2.52696,424446.42477632,0
+MIN.US,D,20161111,000000,2.52123,2.5387,2.52123,2.52696,561268.53121055,0
+MIN.US,D,20161114,000000,2.52696,2.5387,2.51539,2.51539,819951.00016092,0
+MIN.US,D,20161115,000000,2.51811,2.52499,2.51211,2.51811,621817.43686479,0
+MIN.US,D,20161116,000000,2.51211,2.52367,2.51211,2.51211,363599.73064488,0
+MIN.US,D,20161117,000000,2.51211,2.53327,2.50656,2.52969,375241.13304233,0
+MIN.US,D,20161118,000000,2.51811,2.52367,2.51211,2.51211,497730.0419514,0
+MIN.US,D,20161121,000000,2.51211,2.51811,2.50045,2.50656,302800.89537585,0
+MIN.US,D,20161122,000000,2.50656,2.51811,2.50656,2.51811,405058.26785092,0
+MIN.US,D,20161123,000000,2.50656,2.53496,2.50656,2.53496,313455.34167748,0
+MIN.US,D,20161125,000000,2.52969,2.53496,2.51811,2.51811,204883.78995578,0
+MIN.US,D,20161128,000000,2.51811,2.53496,2.51211,2.51211,511264.52823953,0
+MIN.US,D,20161129,000000,2.51811,2.52367,2.50656,2.51211,808194.73649373,0
+MIN.US,D,20161130,000000,2.51211,2.51211,2.50045,2.50354,637344.97888953,0
+MIN.US,D,20161201,000000,2.50656,2.51211,2.50045,2.51211,472416.95786026,0
+MIN.US,D,20161202,000000,2.50656,2.52969,2.50656,2.51811,298379.80001991,0
+MIN.US,D,20161205,000000,2.51211,2.52367,2.50045,2.50656,911654.96171055,0
+MIN.US,D,20161206,000000,2.51211,2.52367,2.50045,2.52367,882777.98766566,0
+MIN.US,D,20161207,000000,2.51211,2.52969,2.51211,2.51211,540582.86734883,0
+MIN.US,D,20161208,000000,2.51211,2.51811,2.50656,2.51211,667965.07905625,0
+MIN.US,D,20161209,000000,2.50656,2.51811,2.50656,2.51211,863902.45233313,0
+MIN.US,D,20161212,000000,2.50656,2.52969,2.50656,2.52969,375980.28658393,0
+MIN.US,D,20161213,000000,2.51811,2.52367,2.50656,2.52367,722626.28110441,0
+MIN.US,D,20161214,000000,2.51811,2.52659,2.51211,2.52659,620520.99345877,0
+MIN.US,D,20161215,000000,2.51211,2.52969,2.51211,2.52367,537816.62510184,0
+MIN.US,D,20161216,000000,2.52367,2.53496,2.51811,2.53496,590373.10073444,0
+MIN.US,D,20161219,000000,2.52367,2.52969,2.51211,2.51811,428838.80481482,0
+MIN.US,D,20161220,000000,2.51417,2.52573,2.49678,2.50232,739791.65975366,0
+MIN.US,D,20161221,000000,2.50861,2.52011,2.50232,2.52011,631426.43290545,0
+MIN.US,D,20161222,000000,2.50861,2.52573,2.50861,2.52573,441920.22720551,0
+MIN.US,D,20161223,000000,2.52011,2.54962,2.52011,2.53205,759814.74425364,0
+MIN.US,D,20161227,000000,2.54334,2.54962,2.53205,2.54962,605033.8655845,0
+MIN.US,D,20161228,000000,2.54334,2.55508,2.53205,2.54962,529564.69369292,0
+MIN.US,D,20161229,000000,2.53748,2.59024,2.53748,2.56655,3175110.080307,0
+MIN.US,D,20161230,000000,2.57285,2.59024,2.56655,2.59024,1433339.9595911,0
+MIN.US,D,20170103,000000,2.59024,2.59024,2.54962,2.56655,351859.4199318,0
+MIN.US,D,20170104,000000,2.561,2.561,2.55508,2.561,421666.35663572,0
+MIN.US,D,20170105,000000,2.561,2.5783,2.54334,2.54962,445583.02547492,0
+MIN.US,D,20170106,000000,2.55508,2.57285,2.54962,2.561,338963.05180908,0
+MIN.US,D,20170109,000000,2.561,2.57285,2.54962,2.56655,372954.54294965,0
+MIN.US,D,20170110,000000,2.57285,2.59024,2.56655,2.57285,353636.57902243,0
+MIN.US,D,20170111,000000,2.5783,2.5783,2.54962,2.55508,211093.74323539,0
+MIN.US,D,20170112,000000,2.56655,2.56655,2.54962,2.55508,467553.43390963,0
+MIN.US,D,20170113,000000,2.54962,2.56655,2.54962,2.561,399243.94783386,0
+MIN.US,D,20170117,000000,2.55677,2.56278,2.54474,2.54812,559722.15818972,0
+MIN.US,D,20170118,000000,2.54474,2.56278,2.54474,2.55123,359112.69641185,0
+MIN.US,D,20170119,000000,2.55123,2.55677,2.53327,2.55677,496254.92545906,0
+MIN.US,D,20170120,000000,2.54474,2.55677,2.54294,2.55123,266602.57891327,0
+MIN.US,D,20170123,000000,2.55123,2.58639,2.54474,2.57464,378294.52846378,0
+MIN.US,D,20170124,000000,2.56833,2.58639,2.56278,2.57464,339693.69710845,0
+MIN.US,D,20170125,000000,2.57464,2.58055,2.56278,2.58046,400758.4149464,0
+MIN.US,D,20170126,000000,2.58639,2.58639,2.56833,2.58639,426128.92967242,0
+MIN.US,D,20170127,000000,2.58055,2.59833,2.57464,2.58055,900210.3124141,0
+MIN.US,D,20170130,000000,2.58055,2.59213,2.56833,2.59213,487658.41024083,0
+MIN.US,D,20170131,000000,2.59213,2.59833,2.58055,2.59213,269336.915252,0
+MIN.US,D,20170201,000000,2.59213,2.59833,2.58639,2.59213,450256.1775062,0
+MIN.US,D,20170202,000000,2.58639,2.59213,2.55677,2.57726,787191.07707958,0
+MIN.US,D,20170203,000000,2.57464,2.57755,2.55677,2.57464,416270.00401699,0
+MIN.US,D,20170206,000000,2.56278,2.56833,2.55677,2.56278,297833.14545821,0
+MIN.US,D,20170207,000000,2.56278,2.57464,2.55677,2.56833,373000.2747515,0
+MIN.US,D,20170208,000000,2.56278,2.57464,2.56278,2.56833,677643.20456481,0
+MIN.US,D,20170209,000000,2.56278,2.57464,2.56278,2.57464,344868.83542985,0
+MIN.US,D,20170210,000000,2.56833,2.58055,2.56833,2.58055,429767.26674549,0
+MIN.US,D,20170213,000000,2.57464,2.58639,2.56833,2.57464,842662.6891978,0
+MIN.US,D,20170214,000000,2.57633,2.58827,2.57041,2.57633,577143.84763542,0
+MIN.US,D,20170215,000000,2.57633,2.58142,2.56477,2.56711,620737.953635,0
+MIN.US,D,20170216,000000,2.56477,2.57633,2.55827,2.55827,938664.37659138,0
+MIN.US,D,20170217,000000,2.55827,2.57464,2.55827,2.57041,692196.55285703,0
+MIN.US,D,20170221,000000,2.56477,2.57041,2.55827,2.55827,379606.92482394,0
+MIN.US,D,20170222,000000,2.55827,2.57041,2.55827,2.56477,432021.9509299,0
+MIN.US,D,20170223,000000,2.56477,2.57041,2.55827,2.57041,1034108.7741205,0
+MIN.US,D,20170224,000000,2.57041,2.57041,2.55827,2.56477,1171149.9677916,0
+MIN.US,D,20170227,000000,2.57041,2.58526,2.56477,2.57633,679561.81318212,0
+MIN.US,D,20170228,000000,2.58224,2.58827,2.57633,2.58827,627157.42237892,0
+MIN.US,D,20170301,000000,2.57633,2.60039,2.57041,2.58827,695082.9740252,0
+MIN.US,D,20170302,000000,2.59371,2.59371,2.57031,2.57041,661480.73496551,0
+MIN.US,D,20170303,000000,2.57041,2.57521,2.56477,2.57041,395910.84394991,0
+MIN.US,D,20170306,000000,2.57041,2.57633,2.56477,2.57633,552938.96209153,0
+MIN.US,D,20170307,000000,2.57041,2.57389,2.55827,2.55827,490096.02163265,0
+MIN.US,D,20170308,000000,2.56477,2.57041,2.54115,2.56477,838742.51660167,0
+MIN.US,D,20170309,000000,2.55827,2.56477,2.52292,2.52893,932186.41368229,0
+MIN.US,D,20170310,000000,2.53439,2.55827,2.52292,2.53439,519403.72543921,0
+MIN.US,D,20170313,000000,2.53439,2.55827,2.49923,2.52292,696921.81787181,0
+MIN.US,D,20170314,000000,2.53111,2.53654,2.51267,2.53654,273112.44773062,0
+MIN.US,D,20170315,000000,2.53111,2.53111,2.51267,2.51267,731183.44570242,0
+MIN.US,D,20170316,000000,2.52442,2.55479,2.51906,2.55479,630733.01116572,0
+MIN.US,D,20170317,000000,2.54284,2.54859,2.51906,2.53654,563628.50489225,0
+MIN.US,D,20170320,000000,2.53111,2.54538,2.53111,2.53654,393409.42074155,0
+MIN.US,D,20170321,000000,2.54284,2.55075,2.53111,2.53654,387829.07738512,0
+MIN.US,D,20170322,000000,2.54859,2.55479,2.53111,2.54284,695414.7954712,0
+MIN.US,D,20170323,000000,2.54284,2.56655,2.54284,2.56655,560668.70013508,0
+MIN.US,D,20170324,000000,2.56655,2.57285,2.55479,2.56053,361066.40152824,0
+MIN.US,D,20170327,000000,2.56053,2.5783,2.55479,2.5783,336243.60489419,0
+MIN.US,D,20170328,000000,2.57285,2.5783,2.56655,2.57285,628283.70094085,0
+MIN.US,D,20170329,000000,2.56655,2.57285,2.55479,2.57285,373150.23252039,0
+MIN.US,D,20170330,000000,2.57285,2.57285,2.54284,2.55479,706937.08247776,0
+MIN.US,D,20170331,000000,2.56053,2.57285,2.55018,2.57285,404139.37769275,0
+MIN.US,D,20170403,000000,2.56655,2.58422,2.56053,2.57285,499069.02656848,0
+MIN.US,D,20170404,000000,2.57285,2.58422,2.56862,2.58422,252101.34360455,0
+MIN.US,D,20170405,000000,2.5783,2.59052,2.57285,2.57285,455056.95317055,0
+MIN.US,D,20170406,000000,2.58422,2.59626,2.5783,2.5783,295494.44238202,0
+MIN.US,D,20170407,000000,2.59052,2.59626,2.57285,2.59306,292245.35738987,0
+MIN.US,D,20170410,000000,2.59052,2.60397,2.58422,2.60209,318659.19531631,0
+MIN.US,D,20170411,000000,2.59626,2.60124,2.58422,2.59052,412134.99830522,0
+MIN.US,D,20170412,000000,2.59052,2.60209,2.59052,2.59626,440556.78139211,0
+MIN.US,D,20170413,000000,2.59626,2.60209,2.58422,2.59052,315732.35999768,0
+MIN.US,D,20170417,000000,2.58422,2.59626,2.58422,2.59052,463752.3767044,0
+MIN.US,D,20170418,000000,2.59204,2.59843,2.58,2.586,522453.93026982,0
+MIN.US,D,20170419,000000,2.586,2.61619,2.586,2.61619,379232.56216692,0
+MIN.US,D,20170420,000000,2.61017,2.61017,2.60377,2.61017,363832.64377526,0
+MIN.US,D,20170421,000000,2.61017,2.62184,2.60377,2.62184,308815.15908475,0
+MIN.US,D,20170424,000000,2.62184,2.62813,2.61619,2.62813,371534.73003164,0
+MIN.US,D,20170425,000000,2.62184,2.62184,2.61017,2.62184,265323.15199163,0
+MIN.US,D,20170426,000000,2.62184,2.62813,2.61619,2.62184,310191.36726146,0
+MIN.US,D,20170427,000000,2.62184,2.62813,2.61619,2.61912,278476.89444108,0
+MIN.US,D,20170428,000000,2.62184,2.62813,2.61619,2.62513,312889.54357083,0
+MIN.US,D,20170501,000000,2.62813,2.63433,2.62184,2.62813,270170.72298812,0
+MIN.US,D,20170502,000000,2.62184,2.62813,2.58,2.60377,697889.63042267,0
+MIN.US,D,20170503,000000,2.61017,2.61017,2.59843,2.60377,240764.11086594,0
+MIN.US,D,20170504,000000,2.61017,2.61017,2.58,2.586,524702.23327259,0
+MIN.US,D,20170505,000000,2.59204,2.60377,2.583,2.59843,228978.06835101,0
+MIN.US,D,20170508,000000,2.60377,2.61017,2.586,2.586,395739.61557553,0
+MIN.US,D,20170509,000000,2.59843,2.60377,2.586,2.586,538606.82809665,0
+MIN.US,D,20170510,000000,2.586,2.59204,2.58,2.586,609570.8857405,0
+MIN.US,D,20170511,000000,2.58,2.586,2.57425,2.58,459736.48638347,0
+MIN.US,D,20170512,000000,2.57425,2.59204,2.57425,2.586,244474.76799775,0
+MIN.US,D,20170515,000000,2.586,2.59204,2.58,2.58,416429.53355834,0
+MIN.US,D,20170516,000000,2.59363,2.61808,2.59363,2.61808,465616.74527764,0
+MIN.US,D,20170517,000000,2.59363,2.62963,2.59363,2.62748,499262.58907864,0
+MIN.US,D,20170518,000000,2.61187,2.61808,2.59363,2.59363,296134.68760797,0
+MIN.US,D,20170519,000000,2.60011,2.61808,2.59363,2.61808,380832.11170151,0
+MIN.US,D,20170522,000000,2.60576,2.61196,2.59363,2.61187,539210.91329321,0
+MIN.US,D,20170523,000000,2.61187,2.62963,2.59363,2.62446,612114.85015989,0
+MIN.US,D,20170524,000000,2.61187,2.63642,2.61187,2.63642,379858.98149927,0
+MIN.US,D,20170525,000000,2.62446,2.63642,2.61808,2.62963,352944.22081299,0
+MIN.US,D,20170526,000000,2.61187,2.61808,2.60576,2.60576,474695.03971074,0
+MIN.US,D,20170530,000000,2.61187,2.61808,2.60011,2.60576,364656.87973889,0
+MIN.US,D,20170531,000000,2.60576,2.61187,2.60011,2.60576,404698.79461774,0
+MIN.US,D,20170601,000000,2.61187,2.62963,2.60576,2.62963,504690.84760563,0
+MIN.US,D,20170602,000000,2.61808,2.62963,2.61694,2.62963,277835.58568486,0
+MIN.US,D,20170605,000000,2.62963,2.63642,2.62446,2.63642,260773.36947235,0
+MIN.US,D,20170606,000000,2.62963,2.63642,2.61187,2.61187,338161.14998122,0
+MIN.US,D,20170607,000000,2.62446,2.62446,2.61808,2.62446,209593.10201642,0
+MIN.US,D,20170608,000000,2.61187,2.62446,2.60576,2.61187,406167.52992844,0
+MIN.US,D,20170609,000000,2.60011,2.61187,2.60011,2.60576,295653.97192338,0
+MIN.US,D,20170612,000000,2.61187,2.61808,2.60576,2.61187,354356.58901907,0
+MIN.US,D,20170613,000000,2.61947,2.64411,2.61947,2.63782,572250.54483709,0
+MIN.US,D,20170614,000000,2.62587,2.64411,2.62587,2.63782,237937.24739322,0
+MIN.US,D,20170615,000000,2.62587,2.6317,2.60754,2.61328,391664.16755918,0
+MIN.US,D,20170616,000000,2.61947,2.63782,2.61328,2.63782,227307.26228793,0
+MIN.US,D,20170619,000000,2.6317,2.65013,2.6317,2.65013,286076.88179101,0
+MIN.US,D,20170620,000000,2.65013,2.65013,2.63782,2.64411,309762.76456036,0
+MIN.US,D,20170621,000000,2.64411,2.65013,2.62587,2.63782,366131.99623125,0
+MIN.US,D,20170622,000000,2.62587,2.65013,2.62587,2.65013,279275.60567811,0
+MIN.US,D,20170623,000000,2.63782,2.65013,2.63782,2.64411,217419.62131506,0
+MIN.US,D,20170626,000000,2.64411,2.65013,2.6317,2.63782,413383.58284884,0
+MIN.US,D,20170627,000000,2.64411,2.65013,2.62587,2.6317,353645.08726466,0
+MIN.US,D,20170628,000000,2.6317,2.65013,2.6317,2.65013,306550.90312786,0
+MIN.US,D,20170629,000000,2.63782,2.64411,2.61328,2.61328,513859.54211215,0
+MIN.US,D,20170630,000000,2.62587,2.64958,2.6255,2.63782,489808.86845824,0
+MIN.US,D,20170703,000000,2.64411,2.65013,2.63782,2.64411,273353.8691032,0
+MIN.US,D,20170705,000000,2.64411,2.65013,2.63782,2.65013,344392.37386634,0
+MIN.US,D,20170706,000000,2.63782,2.65013,2.61947,2.61947,377288.42882299,0
+MIN.US,D,20170707,000000,2.6317,2.65013,2.61947,2.6317,382709.24263806,0
+MIN.US,D,20170710,000000,2.63782,2.64411,2.63774,2.64411,445336.28645097,0
+MIN.US,D,20170711,000000,2.64411,2.65013,2.63782,2.64411,319243.07343766,0
+MIN.US,D,20170712,000000,2.65013,2.65013,2.64411,2.65013,389807.24369786,0
+MIN.US,D,20170713,000000,2.64411,2.65013,2.63782,2.63782,241968.02713799,0
+MIN.US,D,20170714,000000,2.64411,2.65013,2.63782,2.63782,369256.64818115,0
+MIN.US,D,20170717,000000,2.63782,2.65625,2.6317,2.65013,759236.18378368,0
+MIN.US,D,20170718,000000,2.65634,2.65634,2.64402,2.65013,361049.38504383,0
+MIN.US,D,20170719,000000,2.65634,2.66237,2.64402,2.64722,553956.76056535,0
+MIN.US,D,20170720,000000,2.65013,2.66189,2.64402,2.65634,300085.70258207,0
+MIN.US,D,20170721,000000,2.65634,2.66189,2.65013,2.65634,416432.72414917,0
+MIN.US,D,20170724,000000,2.65013,2.65634,2.65013,2.65634,268328.68855067,0
+MIN.US,D,20170725,000000,2.65634,2.65634,2.64402,2.65013,383635.57750816,0
+MIN.US,D,20170726,000000,2.65013,2.65634,2.64402,2.64402,297758.69833892,0
+MIN.US,D,20170727,000000,2.64402,2.65634,2.64402,2.64402,324659.63313163,0
+MIN.US,D,20170728,000000,2.66237,2.66857,2.65013,2.65013,688032.83182781,0
+MIN.US,D,20170731,000000,2.64402,2.65634,2.64402,2.64402,363417.86696775,0
+MIN.US,D,20170801,000000,2.65013,2.67484,2.65013,2.66857,455846.09263511,0
+MIN.US,D,20170802,000000,2.66857,2.67484,2.65013,2.66536,395900.20864715,0
+MIN.US,D,20170803,000000,2.66237,2.66857,2.65634,2.66857,240462.06826766,0
+MIN.US,D,20170804,000000,2.66857,2.66857,2.64402,2.64402,450763.48144769,0
+MIN.US,D,20170807,000000,2.65013,2.66237,2.64402,2.65013,313887.1349694,0
+MIN.US,D,20170808,000000,2.65634,2.65634,2.64402,2.65013,433064.21060004,0
+MIN.US,D,20170809,000000,2.64402,2.65013,2.64402,2.64402,294079.94711538,0
+MIN.US,D,20170810,000000,2.63774,2.66237,2.6317,2.66237,833180.25325994,0
+MIN.US,D,20170811,000000,2.6317,2.65634,2.6317,2.64402,562801.07833778,0
+MIN.US,D,20170814,000000,2.65013,2.66857,2.64402,2.66857,461379.6406594,0
+MIN.US,D,20170815,000000,2.66857,2.67421,2.65625,2.65625,314574.17552748,0
+MIN.US,D,20170816,000000,2.66228,2.68708,2.64995,2.65625,335402.35244615,0
+MIN.US,D,20170817,000000,2.64995,2.68089,2.64384,2.66228,350679.96485608,0
+MIN.US,D,20170818,000000,2.65625,2.66857,2.64995,2.65625,215080.91823889,0
+MIN.US,D,20170821,000000,2.66857,2.67411,2.66228,2.66228,251973.71997147,0
+MIN.US,D,20170822,000000,2.66857,2.66857,2.66228,2.66857,220395.37902639,0
+MIN.US,D,20170823,000000,2.66228,2.66857,2.66228,2.66857,292803.71078459,0
+MIN.US,D,20170824,000000,2.66857,2.67494,2.64995,2.64995,387655.7219502,0
+MIN.US,D,20170825,000000,2.64995,2.65625,2.63754,2.64384,721831.82398848,0
+MIN.US,D,20170828,000000,2.64995,2.66228,2.64563,2.66228,267639.52093204,0
+MIN.US,D,20170829,000000,2.66228,2.68708,2.66097,2.66228,234998.71324155,0
+MIN.US,D,20170830,000000,2.66857,2.66857,2.66228,2.66228,327338.66589603,0
+MIN.US,D,20170831,000000,2.66228,2.66857,2.65625,2.65625,538106.96886709,0
+MIN.US,D,20170901,000000,2.65625,2.66857,2.65625,2.66857,752362.58761205,0
+MIN.US,D,20170905,000000,2.66228,2.66228,2.64384,2.64995,594618.7135949,0
+MIN.US,D,20170906,000000,2.64995,2.66228,2.64995,2.66228,223513.64979465,0
+MIN.US,D,20170907,000000,2.66228,2.66228,2.65625,2.65625,333938.93478682,0
+MIN.US,D,20170908,000000,2.65625,2.66228,2.64995,2.65625,333342.29430216,0
+MIN.US,D,20170911,000000,2.66228,2.66228,2.64384,2.64384,417301.62838439,0
+MIN.US,D,20170912,000000,2.65634,2.66246,2.64384,2.64384,407728.79237311,0
+MIN.US,D,20170913,000000,2.65634,2.66246,2.65005,2.66246,446339.19550092,0
+MIN.US,D,20170914,000000,2.65634,2.65634,2.64384,2.65005,493638.64098091,0
+MIN.US,D,20170915,000000,2.65634,2.66864,2.65005,2.66864,333348.67548384,0
+MIN.US,D,20170918,000000,2.66864,2.66864,2.66246,2.66864,341082.66764848,0
+MIN.US,D,20170919,000000,2.66246,2.66864,2.66246,2.66864,394017.76005924,0
+MIN.US,D,20170920,000000,2.66864,2.66961,2.66246,2.66864,306423.27949478,0
+MIN.US,D,20170921,000000,2.66246,2.67524,2.66246,2.67524,432036.84035376,0
+MIN.US,D,20170922,000000,2.66864,2.67524,2.66246,2.66864,517711.64877064,0
+MIN.US,D,20170925,000000,2.67524,2.67524,2.66246,2.66864,703408.2890231,0
+MIN.US,D,20170926,000000,2.67524,2.67524,2.66246,2.66246,489372.82104521,0
+MIN.US,D,20170927,000000,2.66864,2.66864,2.65634,2.65634,577998.92597706,0
+MIN.US,D,20170928,000000,2.66246,2.66246,2.65634,2.65634,413559.06534432,0
+MIN.US,D,20170929,000000,2.66864,2.67187,2.66246,2.66864,359137.15760818,0
+MIN.US,D,20171002,000000,2.66864,2.67524,2.65005,2.67524,501878.87355676,0
+MIN.US,D,20171003,000000,2.66864,2.6727,2.65634,2.65634,318541.14345572,0
+MIN.US,D,20171004,000000,2.65634,2.66864,2.65314,2.66864,301155.61403941,0
+MIN.US,D,20171005,000000,2.66864,2.67524,2.65634,2.65634,531237.62681655,0
+MIN.US,D,20171006,000000,2.66246,2.66246,2.63744,2.65005,790485.89387358,0
+MIN.US,D,20171009,000000,2.64384,2.65005,2.64374,2.64384,595981.09587802,0
+MIN.US,D,20171010,000000,2.65005,2.66246,2.64384,2.66246,963796.66053565,0
+MIN.US,D,20171011,000000,2.65634,2.66246,2.64384,2.65634,512153.63954999,0
+MIN.US,D,20171012,000000,2.65005,2.66246,2.65005,2.65005,491792.35242235,0
+MIN.US,D,20171013,000000,2.65634,2.66864,2.65005,2.66864,427940.12173189,0
+MIN.US,D,20171016,000000,2.66864,2.66864,2.65634,2.66246,427659.34973911,0
+MIN.US,D,20171017,000000,2.66246,2.66874,2.64995,2.66246,844401.5611985,0
+MIN.US,D,20171018,000000,2.66246,2.66246,2.63095,2.63734,665309.44395791,0
+MIN.US,D,20171019,000000,2.63734,2.65625,2.63734,2.65625,358411.82996017,0
+MIN.US,D,20171020,000000,2.66246,2.66246,2.64995,2.65625,393576.39499482,0
+MIN.US,D,20171023,000000,2.64995,2.66246,2.64374,2.65625,419386.14772469,0
+MIN.US,D,20171024,000000,2.65625,2.65861,2.63734,2.64995,540369.09776342,0
+MIN.US,D,20171025,000000,2.65625,2.66874,2.62474,2.66874,1352791.3671029,0
+MIN.US,D,20171026,000000,2.66246,2.66246,2.64995,2.64995,204030.83867471,0
+MIN.US,D,20171027,000000,2.65625,2.65625,2.64374,2.64995,207040.62935482,0
+MIN.US,D,20171030,000000,2.64995,2.65625,2.64374,2.64995,320442.73558862,0
+MIN.US,D,20171031,000000,2.64995,2.66246,2.64995,2.66246,417837.64764332,0
+MIN.US,D,20171101,000000,2.64995,2.66246,2.64374,2.64995,498025.70336804,0
+MIN.US,D,20171102,000000,2.64995,2.65625,2.63095,2.63095,476370.09989492,0
+MIN.US,D,20171103,000000,2.63095,2.65625,2.63095,2.65625,488224.20834748,0
+MIN.US,D,20171106,000000,2.64995,2.66246,2.64374,2.64995,410312.10741272,0
+MIN.US,D,20171107,000000,2.65625,2.66246,2.64995,2.65625,459016.47638687,0
+MIN.US,D,20171108,000000,2.64995,2.65625,2.62474,2.63095,567584.83751773,0
+MIN.US,D,20171109,000000,2.62474,2.63734,2.62474,2.63095,432303.78645295,0
+MIN.US,D,20171110,000000,2.63734,2.63734,2.61853,2.61853,334597.26002746,0
+MIN.US,D,20171113,000000,2.61853,2.62474,2.61243,2.61853,461690.19149989,0
+MIN.US,D,20171114,000000,2.61233,2.63105,2.60595,2.62484,357657.78699474,0
+MIN.US,D,20171115,000000,2.61233,2.62484,2.60595,2.60595,376084.51255093,0
+MIN.US,D,20171116,000000,2.60595,2.66262,2.59287,2.66262,1084218.0665888,0
+MIN.US,D,20171117,000000,2.65642,2.65984,2.63744,2.63744,369843.71689332,0
+MIN.US,D,20171120,000000,2.63744,2.65642,2.63744,2.64393,413439.94995346,0
+MIN.US,D,20171121,000000,2.63744,2.65642,2.63744,2.64393,342580.11827661,0
+MIN.US,D,20171122,000000,2.65032,2.66262,2.64393,2.64393,325235.00301077,0
+MIN.US,D,20171124,000000,2.65642,2.65642,2.62137,2.64393,272377.54831013,0
+MIN.US,D,20171127,000000,2.64393,2.64393,2.62484,2.63105,131008.84994743,0
+MIN.US,D,20171128,000000,2.63105,2.64393,2.62484,2.63105,365318.39557036,0
+MIN.US,D,20171129,000000,2.63744,2.63744,2.59634,2.60595,921780.83346517,0
+MIN.US,D,20171130,000000,2.60595,2.61853,2.60595,2.61233,462632.47932413,0
+MIN.US,D,20171201,000000,2.61233,2.63105,2.60595,2.63105,796455.4893109,0
+MIN.US,D,20171204,000000,2.63744,2.63744,2.58695,2.59634,916288.76312162,0
+MIN.US,D,20171205,000000,2.59287,2.62484,2.59287,2.61233,407361.87442802,0
+MIN.US,D,20171206,000000,2.61853,2.63105,2.60595,2.61233,533285.9861275,0
+MIN.US,D,20171207,000000,2.61233,2.61808,2.59985,2.61233,267638.45740177,0
+MIN.US,D,20171208,000000,2.61233,2.61233,2.59985,2.59985,509291.67957817,0
+MIN.US,D,20171211,000000,2.59985,2.61233,2.59985,2.60595,559867.86183749,0
+MIN.US,D,20171212,000000,2.59985,2.61233,2.59985,2.59985,621325.02234716,0
+MIN.US,D,20171213,000000,2.60595,2.62484,2.59985,2.62484,380570.4832537,0
+MIN.US,D,20171214,000000,2.61233,2.61853,2.60595,2.60595,345471.85709614,0
+MIN.US,D,20171215,000000,2.61853,2.62484,2.60595,2.62484,357194.08779454,0
+MIN.US,D,20171218,000000,2.63105,2.64393,2.61853,2.64055,437616.12017991,0
+MIN.US,D,20171219,000000,2.63744,2.64384,2.61835,2.62474,398027.26919849,0
+MIN.US,D,20171220,000000,2.62474,2.64329,2.60925,2.63095,821515.45319642,0
+MIN.US,D,20171221,000000,2.62474,2.64393,2.61835,2.63744,437841.58859835,0
+MIN.US,D,20171222,000000,2.63744,2.65032,2.63105,2.65032,406382.36304414,0
+MIN.US,D,20171226,000000,2.64393,2.65032,2.63744,2.65032,861870.04597634,0
+MIN.US,D,20171227,000000,2.63095,2.64393,2.63095,2.63744,465154.10960775,0
+MIN.US,D,20171228,000000,2.63095,2.64393,2.63095,2.63744,512824.72715394,0
+MIN.US,D,20171229,000000,2.64393,2.65032,2.62474,2.64393,721018.22332759,0
+MIN.US,D,20180102,000000,2.65032,2.65652,2.63744,2.65652,1131479.224979,0
+MIN.US,D,20180103,000000,2.65652,2.65652,2.63095,2.65032,533270.03317335,0
+MIN.US,D,20180104,000000,2.65032,2.65032,2.63744,2.63744,369092.8645187,0
+MIN.US,D,20180105,000000,2.64393,2.64393,2.63744,2.64393,245190.52387326,0
+MIN.US,D,20180108,000000,2.65032,2.65032,2.63744,2.63744,408440.29412754,0
+MIN.US,D,20180109,000000,2.64393,2.64393,2.63095,2.63095,279887.13558661,0
+MIN.US,D,20180110,000000,2.63095,2.63744,2.61835,2.61835,371543.23827383,0
+MIN.US,D,20180111,000000,2.61835,2.63744,2.61835,2.61835,334266.50211173,0
+MIN.US,D,20180112,000000,2.62474,2.63095,2.61835,2.63095,338931.14590079,0
+MIN.US,D,20180116,000000,2.64402,2.64402,2.60529,2.60529,443036.93399497,0
+MIN.US,D,20180117,000000,2.60529,2.61187,2.59936,2.59936,342445.0499316,0
+MIN.US,D,20180118,000000,2.59936,2.59936,2.57351,2.5799,748216.94659749,0
+MIN.US,D,20180119,000000,2.5862,2.5862,2.56691,2.57351,517067.14942357,0
+MIN.US,D,20180122,000000,2.5862,2.59249,2.56691,2.5862,407041.75181505,0
+MIN.US,D,20180123,000000,2.5799,2.59249,2.57351,2.5862,997060.69696768,0
+MIN.US,D,20180124,000000,2.5799,2.5862,2.56691,2.57351,622461.93621185,0
+MIN.US,D,20180125,000000,2.5799,2.5799,2.56063,2.56691,466628.1625698,0
+MIN.US,D,20180126,000000,2.57351,2.57351,2.56063,2.57351,596238.47020474,0
+MIN.US,D,20180129,000000,2.57351,2.5799,2.55414,2.56063,603511.95376004,0
+MIN.US,D,20180130,000000,2.55414,2.56063,2.54162,2.54162,736264.99335954,0
+MIN.US,D,20180131,000000,2.54773,2.56232,2.54528,2.55414,480331.75017177,0
+MIN.US,D,20180201,000000,2.55414,2.5799,2.55414,2.5799,388840.49467729,0
+MIN.US,D,20180202,000000,2.56063,2.5799,2.53439,2.54773,777476.79154164,0
+MIN.US,D,20180205,000000,2.55414,2.55414,2.52226,2.53439,833641.82539958,0
+MIN.US,D,20180206,000000,2.53439,2.55414,2.53439,2.54162,318879.34608339,0
+MIN.US,D,20180207,000000,2.54773,2.56063,2.54773,2.56063,351197.90410033,0
+MIN.US,D,20180208,000000,2.54773,2.56063,2.54773,2.54773,339703.26888094,0
+MIN.US,D,20180209,000000,2.54773,2.55414,2.53439,2.54773,725114.94194948,0
+MIN.US,D,20180212,000000,2.54773,2.56691,2.54436,2.55414,562528.81458721,0
+MIN.US,D,20180213,000000,2.56701,2.57359,2.54764,2.55414,471056.70263769,0
+MIN.US,D,20180214,000000,2.55414,2.56701,2.54764,2.56072,186762.29758871,0
+MIN.US,D,20180215,000000,2.55414,2.56701,2.52847,2.53429,326154.95669922,0
+MIN.US,D,20180216,000000,2.55414,2.55414,2.52197,2.54162,335783.09628483,0
+MIN.US,D,20180220,000000,2.54162,2.54764,2.52847,2.54764,155337.1050033,0
+MIN.US,D,20180221,000000,2.54162,2.56701,2.54162,2.55414,492120.98327753,0
+MIN.US,D,20180222,000000,2.56072,2.56072,2.54162,2.54764,392852.13087709,0
+MIN.US,D,20180223,000000,2.54764,2.5801,2.53786,2.56072,1226525.862185,0
+MIN.US,D,20180226,000000,2.56701,2.57359,2.55414,2.56072,426372.47810554,0
+MIN.US,D,20180227,000000,2.56072,2.56701,2.53429,2.54162,351578.64793902,0
+MIN.US,D,20180228,000000,2.54764,2.54764,2.53429,2.54162,294746.78059823,0
+MIN.US,D,20180301,000000,2.53429,2.54764,2.53429,2.54764,446293.46369905,0
+MIN.US,D,20180302,000000,2.54162,2.54764,2.54152,2.54764,464359.65249182,0
+MIN.US,D,20180305,000000,2.54162,2.54764,2.54162,2.54764,220766.55109259,0
+MIN.US,D,20180306,000000,2.54764,2.56072,2.54764,2.56072,288725.0721774,0
+MIN.US,D,20180307,000000,2.56072,2.56701,2.55414,2.56701,260999.90142105,0
+MIN.US,D,20180308,000000,2.56072,2.57359,2.54162,2.54162,261795.42206726,0
+MIN.US,D,20180309,000000,2.54764,2.56072,2.54162,2.56072,209564.38669899,0
+MIN.US,D,20180312,000000,2.56701,2.5801,2.56072,2.5801,236425.9708715,0
+MIN.US,D,20180313,000000,2.58658,2.59287,2.56053,2.56053,237051.32667359,0
+MIN.US,D,20180314,000000,2.56053,2.58658,2.54124,2.55394,345575.01953289,0
+MIN.US,D,20180315,000000,2.54727,2.56691,2.54727,2.56691,179112.32431583,0
+MIN.US,D,20180316,000000,2.55394,2.57351,2.53401,2.53401,459434.44378521,0
+MIN.US,D,20180319,000000,2.54124,2.54727,2.53401,2.54124,260899.92957514,0
+MIN.US,D,20180320,000000,2.54727,2.54727,2.53401,2.54124,252980.88314253,0
+MIN.US,D,20180321,000000,2.54727,2.54727,2.53401,2.54124,192894.6131582,0
+MIN.US,D,20180322,000000,2.53401,2.54124,2.53401,2.54124,315883.38129682,0
+MIN.US,D,20180323,000000,2.54727,2.55394,2.54124,2.55394,191490.75319431,0
+MIN.US,D,20180326,000000,2.55394,2.55394,2.54727,2.55394,193425.31476574,0
+MIN.US,D,20180327,000000,2.54727,2.57351,2.53401,2.54124,363806.05551835,0
+MIN.US,D,20180328,000000,2.56053,2.56053,2.54124,2.55394,224264.50216925,0
+MIN.US,D,20180329,000000,2.56053,2.56053,2.54727,2.56053,420458.18624257,0
+MIN.US,D,20180402,000000,2.54727,2.58658,2.54727,2.57351,357077.09946423,0
+MIN.US,D,20180403,000000,2.56691,2.58658,2.56691,2.5801,238861.45520278,0
+MIN.US,D,20180404,000000,2.57351,2.58658,2.56691,2.58658,248653.37845084,0
+MIN.US,D,20180405,000000,2.58658,2.58658,2.57351,2.5801,332289.39932926,0
+MIN.US,D,20180406,000000,2.57351,2.58658,2.57351,2.57351,181958.33133351,0
+MIN.US,D,20180409,000000,2.5801,2.58658,2.57351,2.5801,245835.02322033,0
+MIN.US,D,20180410,000000,2.5801,2.58658,2.57351,2.5801,220735.70871458,0
+MIN.US,D,20180411,000000,2.56691,2.59975,2.56691,2.57351,704619.65000709,0
+MIN.US,D,20180412,000000,2.57351,2.58658,2.57351,2.58658,161505.58060216,0
+MIN.US,D,20180413,000000,2.58658,2.58658,2.57351,2.57351,184314.05089413,0
+MIN.US,D,20180416,000000,2.5801,2.5859,2.57351,2.5801,323857.73130376,0
+MIN.US,D,20180417,000000,2.58658,2.58658,2.55377,2.56034,461627.44321362,0
+MIN.US,D,20180418,000000,2.56034,2.56682,2.55377,2.56034,417937.61948924,0
+MIN.US,D,20180419,000000,2.55377,2.56034,2.53382,2.53382,620765.60542216,0
+MIN.US,D,20180420,000000,2.53382,2.5469,2.53382,2.5408,245159.68149528,0
+MIN.US,D,20180423,000000,2.5469,2.5469,2.53382,2.5408,408721.0661203,0
+MIN.US,D,20180424,000000,2.5408,2.5408,2.52753,2.5408,301351.30361013,0
+MIN.US,D,20180425,000000,2.52753,2.5469,2.52753,2.5408,242340.26273448,0
+MIN.US,D,20180426,000000,2.53382,2.55377,2.53382,2.5469,295524.22122974,0
+MIN.US,D,20180427,000000,2.55377,2.56034,2.5408,2.56034,226072.50363789,0
+MIN.US,D,20180430,000000,2.56682,2.56682,2.55377,2.56682,209840.90457068,0
+MIN.US,D,20180501,000000,2.56682,2.5801,2.55377,2.57012,278974.6266101,0
+MIN.US,D,20180502,000000,2.57351,2.5801,2.53382,2.5408,354302.34897501,0
+MIN.US,D,20180503,000000,2.5408,2.5469,2.53382,2.53382,187599.29591564,0
+MIN.US,D,20180504,000000,2.53382,2.5469,2.53382,2.5408,154155.52286706,0
+MIN.US,D,20180507,000000,2.5408,2.5408,2.53382,2.5408,183389.84308458,0
+MIN.US,D,20180508,000000,2.53382,2.5469,2.52753,2.5408,402218.64201488,0
+MIN.US,D,20180509,000000,2.55377,2.55377,2.5408,2.5469,251168.62755279,0
+MIN.US,D,20180510,000000,2.55377,2.55377,2.5408,2.55377,142086.58129877,0
+MIN.US,D,20180511,000000,2.5469,2.55668,2.5408,2.55377,269562.38367044,0
+MIN.US,D,20180514,000000,2.5469,2.55377,2.5408,2.54379,212942.15885451,0
+MIN.US,D,20180515,000000,2.5469,2.5469,2.52735,2.52735,394687.78413289,0
+MIN.US,D,20180516,000000,2.52735,2.53382,2.52735,2.53382,203176.82386334,0
+MIN.US,D,20180517,000000,2.52735,2.53382,2.52735,2.52735,321237.19270453,0
+MIN.US,D,20180518,000000,2.52735,2.53382,2.52735,2.52735,235758.07385838,0
+MIN.US,D,20180521,000000,2.53382,2.5408,2.52735,2.53382,468055.42019976,0
+MIN.US,D,20180522,000000,2.53382,2.54011,2.52735,2.52735,183203.72528631,0
+MIN.US,D,20180523,000000,2.53382,2.5408,2.52735,2.5408,231561.3833906,0
+MIN.US,D,20180524,000000,2.5408,2.5469,2.53382,2.54162,214703.36499102,0
+MIN.US,D,20180525,000000,2.5408,2.5469,2.53382,2.5408,200908.31378534,0
+MIN.US,D,20180529,000000,2.53382,2.56053,2.53382,2.5469,518840.05439311,0
+MIN.US,D,20180530,000000,2.55377,2.57359,2.5469,2.56701,304798.20523356,0
+MIN.US,D,20180531,000000,2.57359,2.58036,2.56053,2.57359,452856.5090302,0
+MIN.US,D,20180601,000000,2.58036,2.58695,2.57359,2.58695,403754.37973296,0
+MIN.US,D,20180604,000000,2.58695,2.60039,2.57359,2.60039,414702.36039067,0
+MIN.US,D,20180605,000000,2.60039,2.60039,2.58695,2.59345,275333.09894622,0
+MIN.US,D,20180606,000000,2.59345,2.59345,2.57359,2.58036,191137.66114279,0
+MIN.US,D,20180607,000000,2.58036,2.58036,2.5469,2.55377,293134.46870032,0
+MIN.US,D,20180608,000000,2.5469,2.55377,2.5408,2.5408,272455.18602027,0
+MIN.US,D,20180611,000000,2.5408,2.5469,2.5408,2.5469,278182.29655471,0
+MIN.US,D,20180612,000000,2.55386,2.55386,2.5408,2.5469,303603.86073398,0
+MIN.US,D,20180613,000000,2.5469,2.57389,2.5408,2.5469,262279.32834268,0
+MIN.US,D,20180614,000000,2.55386,2.56203,2.53374,2.5408,476500.91411883,0
+MIN.US,D,20180615,000000,2.5408,2.5469,2.53374,2.5469,283165.99942649,0
+MIN.US,D,20180618,000000,2.53374,2.5469,2.53374,2.53374,487377.63824806,0
+MIN.US,D,20180619,000000,2.53374,2.5469,2.53374,2.5469,1810078.5432615,0
+MIN.US,D,20180620,000000,2.5469,2.5469,2.53957,2.5469,306536.01370399,0
+MIN.US,D,20180621,000000,2.55386,2.55386,2.52725,2.53374,487335.09703703,0
+MIN.US,D,20180622,000000,2.53374,2.56701,2.53195,2.56072,393281.79710846,0
+MIN.US,D,20180625,000000,2.56072,2.56072,2.53374,2.55386,340818.9121401,0
+MIN.US,D,20180626,000000,2.55386,2.56701,2.5469,2.56072,241738.30459847,0
+MIN.US,D,20180627,000000,2.56701,2.56701,2.5469,2.56701,498100.15048733,0
+MIN.US,D,20180628,000000,2.56701,2.57389,2.56072,2.56701,302122.36305998,0
+MIN.US,D,20180629,000000,2.57389,2.58055,2.56701,2.57389,391971.52780885,0
+MIN.US,D,20180702,000000,2.56701,2.58055,2.5469,2.55386,222205.50755557,0
+MIN.US,D,20180703,000000,2.58055,2.59363,2.56701,2.58732,461524.28077688,0
+MIN.US,D,20180705,000000,2.58055,2.59363,2.55386,2.55386,326024.14247531,0
+MIN.US,D,20180706,000000,2.56701,2.56701,2.56072,2.56701,139296.94138572,0
+MIN.US,D,20180709,000000,2.57389,2.57389,2.5469,2.5469,187871.55966622,0
+MIN.US,D,20180710,000000,2.5469,2.55386,2.5469,2.5469,343841.46518355,0
+MIN.US,D,20180711,000000,2.5469,2.55386,2.5469,2.55386,371051.88728649,0
+MIN.US,D,20180712,000000,2.55386,2.55386,2.5469,2.5469,276983.69793405,0
+MIN.US,D,20180713,000000,2.5469,2.55386,2.5469,2.5469,244530.07157208,0
+MIN.US,D,20180716,000000,2.5469,2.55386,2.5408,2.55386,426532.0076469,0
+MIN.US,D,20180717,000000,2.56081,2.57407,2.55386,2.57407,291869.93120256,0
+MIN.US,D,20180718,000000,2.57407,2.57407,2.55386,2.56721,352874.02781477,0
+MIN.US,D,20180719,000000,2.56721,2.56721,2.55386,2.56081,291345.61077664,0
+MIN.US,D,20180720,000000,2.56081,2.56721,2.55386,2.56721,126249.55196383,0
+MIN.US,D,20180723,000000,2.57407,2.57407,2.56081,2.57407,212069.00049819,0
+MIN.US,D,20180724,000000,2.56721,2.57407,2.56081,2.57407,282743.77790706,0
+MIN.US,D,20180725,000000,2.57407,2.57596,2.55386,2.56081,220799.52053114,0
+MIN.US,D,20180726,000000,2.56081,2.56081,2.5407,2.5468,336740.27353292,0
+MIN.US,D,20180727,000000,2.5468,2.56081,2.53355,2.5407,331539.61048492,0
+MIN.US,D,20180730,000000,2.5468,2.56081,2.5407,2.56081,2638093.2299725,0
+MIN.US,D,20180731,000000,2.56721,2.56721,2.55386,2.56081,276552.96817241,0
+MIN.US,D,20180801,000000,2.56081,2.56081,2.52705,2.53355,716464.18668721,0
+MIN.US,D,20180802,000000,2.5468,2.55386,2.53355,2.5468,387401.5382143,0
+MIN.US,D,20180803,000000,2.5407,2.55386,2.5407,2.5407,215466.97972895,0
+MIN.US,D,20180806,000000,2.55386,2.56081,2.5468,2.56081,249618.00041087,0
+MIN.US,D,20180807,000000,2.56081,2.57407,2.5407,2.56721,479784.03207979,0
+MIN.US,D,20180808,000000,2.57407,2.57407,2.5468,2.55386,766178.90942322,0
+MIN.US,D,20180809,000000,2.5468,2.56081,2.5468,2.5468,280595.44675021,0
+MIN.US,D,20180810,000000,2.55386,2.56081,2.5407,2.56081,174322.18395423,0
+MIN.US,D,20180813,000000,2.56721,2.56721,2.5468,2.5468,238572.1749678,0
+MIN.US,D,20180814,000000,2.55394,2.58093,2.55394,2.56739,297874.62313898,0
+MIN.US,D,20180815,000000,2.56739,2.57434,2.55394,2.56739,338315.36187119,0
+MIN.US,D,20180816,000000,2.56739,2.57434,2.561,2.561,248227.96634058,0
+MIN.US,D,20180817,000000,2.57434,2.57434,2.561,2.561,212134.93937527,0
+MIN.US,D,20180820,000000,2.56739,2.58093,2.561,2.58093,269635.76725946,0
+MIN.US,D,20180821,000000,2.57434,2.5878,2.56739,2.56739,221983.22972795,0
+MIN.US,D,20180822,000000,2.55394,2.57434,2.55394,2.56739,286840.49652892,0
+MIN.US,D,20180823,000000,2.561,2.58093,2.561,2.57434,167732.5503662,0
+MIN.US,D,20180824,000000,2.57434,2.58093,2.56739,2.58093,182115.73381432,0
+MIN.US,D,20180827,000000,2.5878,2.5878,2.56739,2.56739,256463.94479533,0
+MIN.US,D,20180828,000000,2.57434,2.57434,2.56739,2.57434,339601.16997448,0
+MIN.US,D,20180829,000000,2.57434,2.58093,2.56739,2.56739,322462.37958211,0
+MIN.US,D,20180830,000000,2.56739,2.57434,2.561,2.57434,297540.67463241,0
+MIN.US,D,20180831,000000,2.58093,2.5878,2.57434,2.58093,284509.23816466,0
+MIN.US,D,20180904,000000,2.58093,2.5878,2.561,2.5878,262964.24184022,0
+MIN.US,D,20180905,000000,2.5878,2.5878,2.57434,2.5878,200621.16061091,0
+MIN.US,D,20180906,000000,2.5878,2.5878,2.57434,2.5878,364267.62765801,0
+MIN.US,D,20180907,000000,2.58093,2.58093,2.56739,2.56739,198443.05060635,0
+MIN.US,D,20180910,000000,2.57434,2.57434,2.561,2.56739,206984.26225024,0
+MIN.US,D,20180911,000000,2.57434,2.58093,2.561,2.58093,278707.68051091,0
+MIN.US,D,20180912,000000,2.58093,2.5878,2.57434,2.58093,247923.79668173,0
+MIN.US,D,20180913,000000,2.58093,2.58093,2.561,2.561,328337.32082487,0
+MIN.US,D,20180914,000000,2.561,2.57351,2.561,2.561,294665.95229728,0
+MIN.US,D,20180917,000000,2.561,2.561,2.5468,2.561,411633.01201508,0
+MIN.US,D,20180918,000000,2.56749,2.56749,2.5467,2.56749,364291.02532407,0
+MIN.US,D,20180919,000000,2.561,2.56194,2.5467,2.561,336176.60248682,0
+MIN.US,D,20180920,000000,2.56749,2.56749,2.55386,2.561,200188.30378872,0
+MIN.US,D,20180921,000000,2.55386,2.561,2.5405,2.55386,368622.78413685,0
+MIN.US,D,20180924,000000,2.55386,2.57434,2.54756,2.561,266814.22143813,0
+MIN.US,D,20180925,000000,2.56749,2.57434,2.55386,2.57434,531740.67663696,0
+MIN.US,D,20180926,000000,2.57434,2.58102,2.56749,2.56749,211922.23332014,0
+MIN.US,D,20180927,000000,2.57434,2.58102,2.561,2.57434,216182.73560448,0
+MIN.US,D,20180928,000000,2.57434,2.57434,2.561,2.56749,219257.40163141,0
+MIN.US,D,20181001,000000,2.56749,2.59467,2.56749,2.58808,337950.57098663,0
+MIN.US,D,20181002,000000,2.58808,2.58808,2.57434,2.58808,251663.16913099,0
+MIN.US,D,20181003,000000,2.58808,2.60142,2.58808,2.59467,274140.88150719,0
+MIN.US,D,20181004,000000,2.58808,2.59467,2.5405,2.5467,296839.80818075,0
+MIN.US,D,20181005,000000,2.55386,2.56739,2.5405,2.5467,162445.74136586,0
+MIN.US,D,20181008,000000,2.561,2.561,2.5405,2.5405,146200.31640505,0
+MIN.US,D,20181009,000000,2.5405,2.55799,2.53327,2.5405,166076.63372699,0
+MIN.US,D,20181010,000000,2.53327,2.5405,2.50627,2.51257,911452.89095818,0
+MIN.US,D,20181011,000000,2.52649,2.5404,2.50627,2.51982,397417.86635054,0
+MIN.US,D,20181012,000000,2.53327,2.53327,2.49932,2.52649,259149.3587414,0
+MIN.US,D,20181015,000000,2.51982,2.5467,2.51257,2.5405,399236.50312193,0
+MIN.US,D,20181016,000000,2.5405,2.54352,2.5264,2.5264,208842.24964182,0
+MIN.US,D,20181017,000000,2.5264,2.53327,2.51239,2.51239,465784.78306121,0
+MIN.US,D,20181018,000000,2.51239,2.5264,2.50544,2.5264,630793.63239141,0
+MIN.US,D,20181019,000000,2.51972,2.53327,2.51972,2.5264,282359.84347753,0
+MIN.US,D,20181022,000000,2.51972,2.5405,2.51239,2.51239,459817.31468443,0
+MIN.US,D,20181023,000000,2.51239,2.53327,2.50608,2.53327,1831603.3325108,0
+MIN.US,D,20181024,000000,2.5264,2.55394,2.5264,2.5405,323553.56164495,0
+MIN.US,D,20181025,000000,2.5264,2.55394,2.5264,2.5405,431375.32452229,0
+MIN.US,D,20181026,000000,2.53327,2.56119,2.53327,2.55394,391337.66376454,0
+MIN.US,D,20181029,000000,2.55394,2.56119,2.5405,2.55394,179158.05611769,0
+MIN.US,D,20181030,000000,2.5405,2.56119,2.53327,2.5405,284626.22649497,0
+MIN.US,D,20181031,000000,2.56119,2.56119,2.53327,2.5405,398269.75410133,0
+MIN.US,D,20181101,000000,2.53327,2.5467,2.51972,2.5264,1691104.6019135,0
+MIN.US,D,20181102,000000,2.53327,2.5405,2.51239,2.51239,224114.5444004,0
+MIN.US,D,20181105,000000,2.4919,2.5405,2.4919,2.53327,332731.82792393,0
+MIN.US,D,20181106,000000,2.5405,2.5467,2.5405,2.5467,490766.04570634,0
+MIN.US,D,20181107,000000,2.5467,2.57464,2.5405,2.56119,169627.76131743,0
+MIN.US,D,20181108,000000,2.57464,2.5815,2.56203,2.5815,265463.53798803,0
+MIN.US,D,20181109,000000,2.56768,2.57801,2.55394,2.57464,346135.49998817,0
+MIN.US,D,20181112,000000,2.56119,2.57116,2.5405,2.5467,337382.64581943,0
+MIN.US,D,20181113,000000,2.55404,2.56138,2.53317,2.5404,433456.65327175,0
+MIN.US,D,20181114,000000,2.5467,2.55489,2.53317,2.53317,292642.05418269,0
+MIN.US,D,20181115,000000,2.5404,2.5404,2.51952,2.52621,418937.33794835,0
+MIN.US,D,20181116,000000,2.51952,2.52621,2.51221,2.51221,523198.40146278,0
+MIN.US,D,20181119,000000,2.51221,2.5404,2.51221,2.52283,350051.41846316,0
+MIN.US,D,20181120,000000,2.52621,2.55404,2.52236,2.5404,346034.46461198,0
+MIN.US,D,20181121,000000,2.53317,2.56787,2.53317,2.55404,262448.42965651,0
+MIN.US,D,20181123,000000,2.55404,2.55743,2.53317,2.55404,97338.544950106,0
+MIN.US,D,20181126,000000,2.55404,2.56138,2.5467,2.55404,299515.65035431,0
+MIN.US,D,20181127,000000,2.5467,2.5467,2.52621,2.5404,330343.1389248,0
+MIN.US,D,20181128,000000,2.5404,2.55394,2.51952,2.51952,422473.57611497,0
+MIN.US,D,20181129,000000,2.53317,2.53317,2.52621,2.52621,314808.15218813,0
+MIN.US,D,20181130,000000,2.52621,2.5404,2.52621,2.52621,353377.07763518,0
+MIN.US,D,20181203,000000,2.5404,2.55404,2.52621,2.55404,447928.10973277,0
+MIN.US,D,20181204,000000,2.55404,2.56787,2.54548,2.56787,986817.83688274,0
+MIN.US,D,20181206,000000,2.56787,2.56787,2.55404,2.55404,364723.88214626,0
+MIN.US,D,20181207,000000,2.56138,2.57481,2.56138,2.56787,294420.27680361,0
+MIN.US,D,20181210,000000,2.55404,2.56138,2.53317,2.5404,353600.41899307,0
+MIN.US,D,20181211,000000,2.5404,2.56138,2.5404,2.55404,274503.54533119,0
+MIN.US,D,20181212,000000,2.55404,2.58187,2.55404,2.56787,603033.36513597,0
+MIN.US,D,20181213,000000,2.56138,2.56787,2.55404,2.56138,336175.53895655,0
+MIN.US,D,20181214,000000,2.56138,2.56843,2.55404,2.56787,568094.26851977,0
+MIN.US,D,20181217,000000,2.5467,2.58883,2.5467,2.58883,269594.28957872,0
+MIN.US,D,20181218,000000,2.58178,2.59579,2.5611,2.5611,257974.15778679,0
+MIN.US,D,20181219,000000,2.56768,2.57473,2.55377,2.55377,639670.91960241,0
+MIN.US,D,20181220,000000,2.5611,2.56551,2.55377,2.55377,444517.36813871,0
+MIN.US,D,20181221,000000,2.54641,2.57473,2.54641,2.56768,410869.39727717,0
+MIN.US,D,20181224,000000,2.5611,2.58178,2.53618,2.58178,271205.53794635,0
+MIN.US,D,20181226,000000,2.57473,2.5783,2.55377,2.56768,330905.74644062,0
+MIN.US,D,20181227,000000,2.55377,2.58178,2.55377,2.5611,384085.45081477,0
+MIN.US,D,20181228,000000,2.55377,2.57473,2.55377,2.57473,463794.91791544,0
+MIN.US,D,20181231,000000,2.56768,2.58178,2.5611,2.56768,462455.93329836,0
+MIN.US,D,20190102,000000,2.5611,2.58178,2.5611,2.56768,331320.52324814,0
+MIN.US,D,20190103,000000,2.56768,2.58178,2.56768,2.56768,187418.49576878,0
+MIN.US,D,20190104,000000,2.58178,2.5957,2.58178,2.58883,225154.67700999,0
+MIN.US,D,20190107,000000,2.60265,2.6097,2.58178,2.5957,211021.42317666,0
+MIN.US,D,20190108,000000,2.6097,2.62401,2.59946,2.61658,234084.07720449,0
+MIN.US,D,20190109,000000,2.63057,2.63057,2.60265,2.61658,157189.77474351,0
+MIN.US,D,20190110,000000,2.62401,2.63057,2.61658,2.62401,265566.70042476,0
+MIN.US,D,20190111,000000,2.61658,2.63039,2.58883,2.58883,553170.81169162,0
+MIN.US,D,20190114,000000,2.58883,2.61658,2.58883,2.60265,515300.62563568,0
+MIN.US,D,20190115,000000,2.60979,2.62418,2.60265,2.61676,1039696.5621888,0
+MIN.US,D,20190116,000000,2.60979,2.61676,2.58159,2.58874,431956.0120528,0
+MIN.US,D,20190117,000000,2.5957,2.60979,2.57444,2.58874,372668.45330549,0
+MIN.US,D,20190118,000000,2.57444,2.5957,2.56739,2.57444,684372.16061895,0
+MIN.US,D,20190122,000000,2.58874,2.58874,2.57444,2.58874,415853.10014894,0
+MIN.US,D,20190123,000000,2.58874,2.59428,2.57444,2.58159,474933.27049249,0
+MIN.US,D,20190124,000000,2.58159,2.58874,2.57444,2.58159,344635.92229948,0
+MIN.US,D,20190125,000000,2.58159,2.60979,2.58159,2.5957,461749.74919532,0
+MIN.US,D,20190128,000000,2.5957,2.61676,2.58874,2.60979,341584.65393859,0
+MIN.US,D,20190129,000000,2.61676,2.64506,2.61319,2.64506,1343338.7100127,0
+MIN.US,D,20190130,000000,2.64506,2.65925,2.63075,2.65925,566888.22518718,0
+MIN.US,D,20190131,000000,2.65221,2.68022,2.65221,2.66595,650563.59668578,0
+MIN.US,D,20190201,000000,2.67353,2.67353,2.61686,2.63075,401743.24398167,0
+MIN.US,D,20190204,000000,2.63801,2.63801,2.61966,2.63801,736347.94872105,0
+MIN.US,D,20190205,000000,2.63801,2.66595,2.63075,2.65221,334331.37745854,0
+MIN.US,D,20190206,000000,2.65221,2.66595,2.64506,2.65925,240853.44740911,0
+MIN.US,D,20190207,000000,2.66595,2.68022,2.64599,2.68022,229379.01926495,0
+MIN.US,D,20190208,000000,2.66595,2.69434,2.66595,2.68022,125290.24765519,0
+MIN.US,D,20190211,000000,2.68022,2.68727,2.64506,2.65221,169282.11397785,0
+MIN.US,D,20190212,000000,2.66613,2.66613,2.65221,2.66613,210077.00829187,0
+MIN.US,D,20190213,000000,2.65925,2.67362,2.65221,2.65925,5347505.7367011,0
+MIN.US,D,20190214,000000,2.66613,2.66613,2.64497,2.64497,263180.13848618,0
+MIN.US,D,20190215,000000,2.64497,2.65221,2.63792,2.64497,448370.53832744,0
+MIN.US,D,20190219,000000,2.65221,2.67675,2.64497,2.65925,1374048.1467227,0
+MIN.US,D,20190220,000000,2.65221,2.66613,2.63057,2.63792,517390.46262736,0
+MIN.US,D,20190221,000000,2.63057,2.64497,2.61649,2.63792,467609.80101426,0
+MIN.US,D,20190222,000000,2.63792,2.64497,2.62391,2.63792,691118.1331575,0
+MIN.US,D,20190225,000000,2.64497,2.65221,2.63057,2.63057,379706.89666986,0
+MIN.US,D,20190226,000000,2.63792,2.65221,2.62391,2.63057,416860.26331999,0
+MIN.US,D,20190227,000000,2.63057,2.64497,2.63057,2.63792,342616.27830598,0
+MIN.US,D,20190228,000000,2.63057,2.65925,2.63057,2.65925,425622.68926121,0
+MIN.US,D,20190301,000000,2.66613,2.66613,2.65221,2.65925,389850.84843916,0
+MIN.US,D,20190304,000000,2.65925,2.68756,2.65569,2.68756,203139.60030368,0
+MIN.US,D,20190305,000000,2.68756,2.70185,2.68051,2.6947,461896.51637336,0
+MIN.US,D,20190306,000000,2.71586,2.71586,2.6947,2.70185,602712.17899273,0
+MIN.US,D,20190307,000000,2.68051,2.70889,2.68051,2.68051,234413.77158994,0
+MIN.US,D,20190308,000000,2.68051,2.68756,2.65925,2.66613,152116.73532859,0
+MIN.US,D,20190311,000000,2.67362,2.68051,2.65925,2.66613,177981.7916328,0
+MIN.US,D,20190312,000000,2.68069,2.68069,2.65925,2.66613,295339.16696178,0
+MIN.US,D,20190313,000000,2.66613,2.66613,2.64477,2.65925,558282.13819647,0
+MIN.US,D,20190314,000000,2.65925,2.65925,2.64477,2.65202,314267.87880809,0
+MIN.US,D,20190315,000000,2.65925,2.65925,2.64477,2.65202,368768.48778463,0
+MIN.US,D,20190318,000000,2.65202,2.65925,2.65117,2.65925,773799.10384838,0
+MIN.US,D,20190319,000000,2.65202,2.68069,2.65202,2.65925,260478.77158597,0
+MIN.US,D,20190320,000000,2.66613,2.68069,2.65925,2.66613,250755.97780584,0
+MIN.US,D,20190321,000000,2.67372,2.68776,2.66717,2.68069,122085.83093459,0
+MIN.US,D,20190322,000000,2.67372,2.68069,2.66613,2.67372,425598.22806487,0
+MIN.US,D,20190325,000000,2.66613,2.67372,2.65925,2.67372,220342.2025126,0
+MIN.US,D,20190326,000000,2.67372,2.68776,2.66613,2.67372,404851.94297744,0
+MIN.US,D,20190327,000000,2.68069,2.69499,2.68069,2.68069,268177.66725153,0
+MIN.US,D,20190328,000000,2.68776,2.70928,2.68069,2.70928,235987.79639792,0
+MIN.US,D,20190329,000000,2.70928,2.72377,2.70222,2.72377,349186.76834905,0
+MIN.US,D,20190401,000000,2.71634,2.72377,2.70222,2.71634,319803.55389293,0
+MIN.US,D,20190402,000000,2.70928,2.72377,2.70928,2.71634,262703.67692267,0
+MIN.US,D,20190403,000000,2.70928,2.70928,2.68069,2.69499,308352.52341484,0
+MIN.US,D,20190404,000000,2.69499,2.72377,2.68069,2.72377,348915.56812876,0
+MIN.US,D,20190405,000000,2.72377,2.72377,2.70928,2.71634,389611.55412714,0
+MIN.US,D,20190408,000000,2.71634,2.71634,2.68776,2.68776,156713.31318002,0
+MIN.US,D,20190409,000000,2.69499,2.69499,2.68069,2.69499,239385.7756287,0
+MIN.US,D,20190410,000000,2.70222,2.71634,2.70138,2.71634,147039.44179256,0
+MIN.US,D,20190411,000000,2.71634,2.72377,2.68069,2.68776,306110.60159373,0
+MIN.US,D,20190412,000000,2.69499,2.69499,2.67372,2.68776,367434.82081895,0
+MIN.US,D,20190415,000000,2.69499,2.69499,2.67372,2.67372,266367.53872234,0
+MIN.US,D,20190416,000000,2.67372,2.68164,2.67372,2.68079,386782.56359387,0
+MIN.US,D,20190417,000000,2.68079,2.68164,2.65905,2.66603,403302.3793658,0
+MIN.US,D,20190418,000000,2.66603,2.70966,2.66603,2.66603,580529.06450286,0
+MIN.US,D,20190422,000000,2.67372,2.68079,2.65182,2.65905,406606.76793229,0
+MIN.US,D,20190423,000000,2.65905,2.66857,2.65182,2.65905,357484.4315598,0
+MIN.US,D,20190424,000000,2.66603,2.68785,2.66603,2.68785,470437.72801725,0
+MIN.US,D,20190425,000000,2.68785,2.69517,2.68079,2.68079,302803.0224364,0
+MIN.US,D,20190426,000000,2.67372,2.69517,2.67372,2.68079,276020.13950429,0
+MIN.US,D,20190429,000000,2.67372,2.68785,2.67372,2.68785,273182.64072881,0
+MIN.US,D,20190430,000000,2.70251,2.70966,2.69517,2.70966,349095.30474534,0
+MIN.US,D,20190501,000000,2.70251,2.73138,2.69875,2.73138,605040.24676616,0
+MIN.US,D,20190502,000000,2.7167,2.73138,2.70966,2.7167,239232.62726898,0
+MIN.US,D,20190503,000000,2.7167,2.72413,2.70966,2.7167,199007.78518273,0
+MIN.US,D,20190506,000000,2.7167,2.72197,2.70966,2.70966,271343.79688218,0
+MIN.US,D,20190507,000000,2.70966,2.7167,2.69517,2.70966,326897.30083164,0
+MIN.US,D,20190508,000000,2.69517,2.7167,2.69517,2.70966,238287.14885392,0
+MIN.US,D,20190509,000000,2.70966,2.72413,2.70966,2.72413,321484.99525877,0
+MIN.US,D,20190510,000000,2.7167,2.72413,2.7167,2.7167,290083.20033943,0
+MIN.US,D,20190513,000000,2.7167,2.72413,2.7167,2.72413,638864.76365345,0
+MIN.US,D,20190514,000000,2.72413,2.73138,2.71661,2.73138,227867.74274322,0
+MIN.US,D,20190515,000000,2.72413,2.73861,2.72413,2.73138,310890.10665258,0
+MIN.US,D,20190516,000000,2.73138,2.74594,2.72875,2.74594,294603.204011,0
+MIN.US,D,20190517,000000,2.73861,2.74594,2.73758,2.73861,496451.67856005,0
+MIN.US,D,20190520,000000,2.73861,2.7531,2.73861,2.7531,830407.62983127,0
+MIN.US,D,20190521,000000,2.7531,2.7531,2.73138,2.74594,375281.5471928,0
+MIN.US,D,20190522,000000,2.74594,2.74594,2.73138,2.73138,295351.92932509,0
+MIN.US,D,20190523,000000,2.72413,2.73861,2.72413,2.73861,196208.57349718,0
+MIN.US,D,20190524,000000,2.73138,2.7531,2.73138,2.74594,228045.35229925,0
+MIN.US,D,20190528,000000,2.73861,2.74594,2.73138,2.73138,269720.84968153,0
+MIN.US,D,20190529,000000,2.73138,2.76071,2.73138,2.73861,751417.10919698,0
+MIN.US,D,20190530,000000,2.73861,2.7499,2.73861,2.73861,374248.85929514,0
+MIN.US,D,20190531,000000,2.7531,2.76071,2.73504,2.73861,357583.33987544,0
+MIN.US,D,20190603,000000,2.73861,2.7531,2.73861,2.74594,335569.32669941,0
+MIN.US,D,20190604,000000,2.74594,2.7531,2.73138,2.74594,636117.66495141,0
+MIN.US,D,20190605,000000,2.74594,2.76071,2.74594,2.7531,226994.58438688,0
+MIN.US,D,20190606,000000,2.74594,2.76071,2.74594,2.76071,263456.65635784,0
+MIN.US,D,20190607,000000,2.76071,2.76786,2.74594,2.76786,127816.13205989,0
+MIN.US,D,20190610,000000,2.7894,2.7894,2.76071,2.7894,245115.0132237,0
+MIN.US,D,20190611,000000,2.7894,2.7894,2.76786,2.77509,355064.90018266,0
+MIN.US,D,20190612,000000,2.77509,2.78243,2.76786,2.76786,189299.88082644,0
+MIN.US,D,20190613,000000,2.76786,2.7894,2.76071,2.76071,154093.83811106,0
+MIN.US,D,20190614,000000,2.76786,2.78243,2.76786,2.78243,98623.289523112,0
+MIN.US,D,20190617,000000,2.78243,2.7893,2.77509,2.78243,182582.62360534,0
+MIN.US,D,20190618,000000,2.78949,2.79908,2.77509,2.78243,199840.52938857,0
+MIN.US,D,20190619,000000,2.78243,2.80453,2.76766,2.79709,275595.7909243,0
+MIN.US,D,20190620,000000,2.81159,2.81159,2.78949,2.81159,180330.06648148,0
+MIN.US,D,20190621,000000,2.81159,2.81159,2.78243,2.78949,124442.61402547,0
+MIN.US,D,20190624,000000,2.78949,2.82644,2.78949,2.81901,291377.51668493,0
+MIN.US,D,20190625,000000,2.80453,2.83378,2.80453,2.80453,336646.68286867,0
+MIN.US,D,20190626,000000,2.81159,2.82644,2.78949,2.81159,262948.28888608,0
+MIN.US,D,20190627,000000,2.81159,2.81159,2.78272,2.80453,434656.31542272,0
+MIN.US,D,20190628,000000,2.81901,2.84102,2.79709,2.83378,359180.76234949,0
+MIN.US,D,20190701,000000,2.82644,2.84854,2.82277,2.84102,332648.87256243,0
+MIN.US,D,20190702,000000,2.84102,2.84102,2.81159,2.81901,209466.54191364,0
+MIN.US,D,20190703,000000,2.82644,2.82644,2.81159,2.82644,158753.16424875,0
+MIN.US,D,20190705,000000,2.82644,2.82644,2.77509,2.78949,300272.8839106,0
+MIN.US,D,20190708,000000,2.77509,2.80453,2.77509,2.78243,277221.9287158,0
+MIN.US,D,20190709,000000,2.78243,2.78949,2.78243,2.78949,180743.7797587,0
+MIN.US,D,20190710,000000,2.78949,2.81159,2.78949,2.78949,278273.76015844,0
+MIN.US,D,20190711,000000,2.78949,2.80453,2.78949,2.79709,252679.90407452,0
+MIN.US,D,20190712,000000,2.80453,2.81159,2.79709,2.80453,225952.32471675,0
+MIN.US,D,20190715,000000,2.80453,2.8174,2.80453,2.81159,244632.17047856,0
+MIN.US,D,20190716,000000,2.81901,2.82662,2.7893,2.81901,530471.88501806,0
+MIN.US,D,20190717,000000,2.81159,2.83396,2.81159,2.81901,370740.27291569,0
+MIN.US,D,20190718,000000,2.81901,2.83885,2.81901,2.82662,183518.53024792,0
+MIN.US,D,20190719,000000,2.83378,2.84882,2.83378,2.84882,258611.21242191,0
+MIN.US,D,20190722,000000,2.84882,2.85606,2.84119,2.85606,809315.69740426,0
+MIN.US,D,20190723,000000,2.84119,2.86348,2.8348,2.84119,221571.64351128,0
+MIN.US,D,20190724,000000,2.84119,2.86348,2.83396,2.84119,198065.49735848,0
+MIN.US,D,20190725,000000,2.84882,2.85606,2.81159,2.82662,401736.86280002,0
+MIN.US,D,20190726,000000,2.81901,2.82662,2.79701,2.80453,383409.04555946,0
+MIN.US,D,20190729,000000,2.81159,2.81159,2.79701,2.80453,424725.06970853,0
+MIN.US,D,20190730,000000,2.80453,2.81159,2.79701,2.80453,443758.00752187,0
+MIN.US,D,20190731,000000,2.81901,2.83396,2.81552,2.83396,458617.65253349,0
+MIN.US,D,20190801,000000,2.83396,2.83396,2.81159,2.81901,322049.72983514,0
+MIN.US,D,20190802,000000,2.81901,2.84119,2.81159,2.83396,282416.21058216,0
+MIN.US,D,20190805,000000,2.83396,2.84882,2.80783,2.84119,624202.93527312,0
+MIN.US,D,20190806,000000,2.82662,2.86348,2.81901,2.86348,336067.05886843,0
+MIN.US,D,20190807,000000,2.85606,2.86348,2.80453,2.83396,715320.89164086,0
+MIN.US,D,20190808,000000,2.84119,2.84882,2.81159,2.82662,447452.71169953,0
+MIN.US,D,20190809,000000,2.82662,2.83396,2.81901,2.83396,207449.02498069,0
+MIN.US,D,20190812,000000,2.84119,2.87947,2.82662,2.86348,493785.40815896,0
+MIN.US,D,20190813,000000,2.85916,2.87108,2.83368,2.84864,265954.88897539,0
+MIN.US,D,20190814,000000,2.8411,2.88586,2.82624,2.82624,351992.36121626,0
+MIN.US,D,20190815,000000,2.8411,2.85587,2.82624,2.83368,261906.02921592,0
+MIN.US,D,20190816,000000,2.82624,2.83734,2.82624,2.82624,485013.41044525,0
+MIN.US,D,20190819,000000,2.83368,2.86348,2.82974,2.83368,179234.63029754,0
+MIN.US,D,20190820,000000,2.83368,2.85596,2.83368,2.85596,317239.38239831,0
+MIN.US,D,20190821,000000,2.85596,2.87844,2.85596,2.86348,303626.19486977,0
+MIN.US,D,20190822,000000,2.87108,2.87108,2.83368,2.83734,216982.51037176,0
+MIN.US,D,20190823,000000,2.84864,2.84864,2.82624,2.83368,259659.85327371,0
+MIN.US,D,20190826,000000,2.84864,2.84864,2.81863,2.8411,457057.45361909,0
+MIN.US,D,20190827,000000,2.84864,2.85596,2.8411,2.84864,248844.81390047,0
+MIN.US,D,20190828,000000,2.84864,2.84864,2.83368,2.8411,265508.2062596,0
+MIN.US,D,20190829,000000,2.8411,2.84347,2.83368,2.83368,227215.79868423,0
+MIN.US,D,20190830,000000,2.83368,2.84864,2.82624,2.8411,251519.59254375,0
+MIN.US,D,20190903,000000,2.84864,2.85596,2.83734,2.85596,287192.52505017,0
+MIN.US,D,20190904,000000,2.85596,2.85596,2.8411,2.84864,318430.53630706,0
+MIN.US,D,20190905,000000,2.84864,2.84864,2.82624,2.83368,462565.47691676,0
+MIN.US,D,20190906,000000,2.8411,2.8411,2.82624,2.83368,176918.26135713,0
+MIN.US,D,20190909,000000,2.83368,2.84571,2.81863,2.83368,444312.1067955,0
+MIN.US,D,20190910,000000,2.83368,2.84864,2.82907,2.84864,291442.39203173,0
+MIN.US,D,20190911,000000,2.84864,2.85596,2.84864,2.85596,183596.16795805,0
+MIN.US,D,20190912,000000,2.85596,2.85596,2.84496,2.84864,128103.28523431,0
+MIN.US,D,20190913,000000,2.8411,2.85596,2.83368,2.83368,240409.95528416,0
+MIN.US,D,20190916,000000,2.8411,2.8411,2.83368,2.8411,280452.93369327,0
+MIN.US,D,20190917,000000,2.84873,2.8552,2.8411,2.84873,474481.27012534,0
+MIN.US,D,20190918,000000,2.84873,2.84873,2.83358,2.83358,303603.86073398,0
+MIN.US,D,20190919,000000,2.8411,2.84873,2.83358,2.84873,332938.15279742,0
+MIN.US,D,20190920,000000,2.85606,2.90118,2.8411,2.86358,277226.18283689,0
+MIN.US,D,20190923,000000,2.85606,2.87862,2.85606,2.87128,225292.93594582,0
+MIN.US,D,20190924,000000,2.87128,2.88625,2.85606,2.86358,298298.97171896,0
+MIN.US,D,20190925,000000,2.87872,2.87872,2.86358,2.87872,257895.45654638,0
+MIN.US,D,20190926,000000,2.87872,2.88539,2.87128,2.87128,152284.77311214,0
+MIN.US,D,20190927,000000,2.86358,2.88625,2.86358,2.88625,209962.14702209,0
+MIN.US,D,20190930,000000,2.88625,2.88625,2.87128,2.87128,237174.69618559,0
+MIN.US,D,20191001,000000,2.86358,2.87872,2.86358,2.86358,293404.60539033,0
+MIN.US,D,20191002,000000,2.86358,2.86969,2.84873,2.86358,264211.76285357,0
+MIN.US,D,20191003,000000,2.86358,2.87872,2.85494,2.85606,394212.38609966,0
+MIN.US,D,20191004,000000,2.85606,2.86358,2.85606,2.86358,320478.89561799,0
+MIN.US,D,20191007,000000,2.86358,2.87872,2.84873,2.84873,503554.99727122,0
+MIN.US,D,20191008,000000,2.85606,2.88625,2.85201,2.87128,633811.93131378,0
+MIN.US,D,20191009,000000,2.87128,2.87495,2.85606,2.85606,416270.00401699,0
+MIN.US,D,20191010,000000,2.86358,2.86358,2.84873,2.84873,384150.3261616,0
+MIN.US,D,20191011,000000,2.84873,2.85606,2.83358,2.8411,785943.55606621,0
+MIN.US,D,20191014,000000,2.84496,2.84873,2.81496,2.8411,804713.80190144,0
+MIN.US,D,20191015,000000,2.8411,2.85624,2.82598,2.83349,545848.40574365,0
+MIN.US,D,20191016,000000,2.83349,2.84882,2.81825,2.83349,546681.1499495,0
+MIN.US,D,20191017,000000,2.83349,2.8411,2.82598,2.8411,760207.18692536,0
+MIN.US,D,20191018,000000,2.8411,2.84882,2.8411,2.8411,504722.7535139,0
+MIN.US,D,20191021,000000,2.84882,2.8489,2.83349,2.83349,511360.24596434,0
+MIN.US,D,20191022,000000,2.8411,2.85624,2.8411,2.85624,340542.39426843,0
+MIN.US,D,20191023,000000,2.85624,2.85624,2.8411,2.85624,741566.69178376,0
+MIN.US,D,20191024,000000,2.84882,2.85624,2.8411,2.84882,244253.5537004,0
+MIN.US,D,20191025,000000,2.84882,2.84882,2.83349,2.84882,562342.69678896,0
+MIN.US,D,20191028,000000,2.8411,2.84469,2.82964,2.8411,282216.26689032,0
+MIN.US,D,20191029,000000,2.8411,2.84882,2.83349,2.83349,981066.26515192,0
+MIN.US,D,20191030,000000,2.8411,2.84882,2.82598,2.84882,645056.63691839,0
+MIN.US,D,20191031,000000,2.85624,2.86376,2.8411,2.85624,478174.91077272,0
+MIN.US,D,20191101,000000,2.84882,2.85624,2.8411,2.84882,483143.72422064,0
+MIN.US,D,20191104,000000,2.84882,2.85624,2.83349,2.84882,1321359.7933359,0
+MIN.US,D,20191105,000000,2.8411,2.84882,2.8411,2.8411,562007.68475215,0
+MIN.US,D,20191106,000000,2.8411,2.85624,2.8411,2.84882,271351.24159412,0
+MIN.US,D,20191107,000000,2.84882,2.85624,2.8411,2.84882,305836.21078261,0
+MIN.US,D,20191108,000000,2.85624,2.86376,2.84882,2.86376,252891.54659937,0
+MIN.US,D,20191111,000000,2.86376,2.87899,2.85624,2.87899,305072.59604468,0
+MIN.US,D,20191112,000000,2.88671,2.88915,2.85606,2.85606,418449.17755183,0
+MIN.US,D,20191113,000000,2.86358,2.88671,2.85606,2.88671,399782.09415334,0
+MIN.US,D,20191114,000000,2.87899,2.90974,2.87137,2.89413,732762.78816178,0
+MIN.US,D,20191115,000000,2.87899,2.88905,2.87137,2.87137,245462.78762386,0
+MIN.US,D,20191118,000000,2.87899,2.87899,2.85606,2.87137,506427.59254581,0
+MIN.US,D,20191119,000000,2.87137,2.87899,2.85606,2.87899,327175.94576386,0
+MIN.US,D,20191120,000000,2.87137,2.90185,2.87137,2.90185,718173.27984018,0
+MIN.US,D,20191121,000000,2.89413,2.90185,2.88671,2.88671,1147712.9511066,0
+MIN.US,D,20191122,000000,2.88671,2.88671,2.87137,2.87137,236303.6648898,0
+MIN.US,D,20191125,000000,2.87899,2.88671,2.87137,2.87137,466394.18590915,0
+MIN.US,D,20191126,000000,2.87137,2.89413,2.87137,2.89413,514158.3941196,0
+MIN.US,D,20191127,000000,2.89413,2.90185,2.88267,2.89413,648943.84007596,0
+MIN.US,D,20191129,000000,2.89413,2.90185,2.87899,2.87899,145958.89503248,0
+MIN.US,D,20191202,000000,2.87899,2.89413,2.86358,2.86358,246475.26844627,0
+MIN.US,D,20191203,000000,2.86358,2.87899,2.86358,2.87137,687665.91388269,0
+MIN.US,D,20191204,000000,2.87137,2.88671,2.87137,2.88671,353406.8564829,0
+MIN.US,D,20191205,000000,2.87899,2.89413,2.87137,2.88671,732726.62813241,0
+MIN.US,D,20191206,000000,2.88267,2.88671,2.87137,2.87137,543208.72359945,0
+MIN.US,D,20191209,000000,2.87899,2.87899,2.87137,2.87137,278826.79590178,0
+MIN.US,D,20191210,000000,2.87137,2.87899,2.86358,2.87899,439054.01311261,0
+MIN.US,D,20191211,000000,2.87899,2.89413,2.86358,2.89413,459933.23948448,0
+MIN.US,D,20191212,000000,2.88671,2.88671,2.87137,2.87899,460586.24707375,0
+MIN.US,D,20191213,000000,2.87137,2.87899,2.87137,2.87137,363807.11904864,0
+MIN.US,D,20191216,000000,2.87137,2.89413,2.87137,2.89413,630844.68184466,0
+MIN.US,D,20191217,000000,2.89291,2.91248,2.89291,2.90833,789981.78052291,0
+MIN.US,D,20191218,000000,2.9009,2.90833,2.89291,2.89291,308308.91867353,0
+MIN.US,D,20191219,000000,2.89291,2.90833,2.88558,2.90833,538329.2466947,0
+MIN.US,D,20191220,000000,2.90833,2.91604,2.88558,2.89291,590011.50044072,0
+MIN.US,D,20191223,000000,2.9009,2.91604,2.89291,2.90833,264863.70691255,0
+MIN.US,D,20191224,000000,2.90833,2.91604,2.9009,2.91604,303192.2745173,0
+MIN.US,D,20191226,000000,2.91604,2.91604,2.90833,2.91604,210067.43651938,0
+MIN.US,D,20191227,000000,2.91604,2.92404,2.91604,2.91604,268383.99212502,0
+MIN.US,D,20191230,000000,2.90833,2.92404,2.90833,2.92404,317770.08400586,0
+MIN.US,D,20191231,000000,2.92404,2.93147,2.91248,2.92404,495803.98862217,0
+MIN.US,D,20200102,000000,2.90833,2.93147,2.90833,2.93147,437287.48932472,0
+MIN.US,D,20200103,000000,2.92404,2.93917,2.91604,2.93147,6406742.5406447,0
+MIN.US,D,20200106,000000,2.93917,2.94679,2.92404,2.92404,4122449.6733571,0
+MIN.US,D,20200107,000000,2.92404,2.93147,2.90833,2.90833,645864.91992789,0
+MIN.US,D,20200108,000000,2.91604,2.92404,2.90833,2.90833,517536.16627514,0
+MIN.US,D,20200109,000000,2.90833,2.92394,2.90833,2.90833,401719.84631559,0
+MIN.US,D,20200110,000000,2.90833,2.95459,2.90833,2.90833,441903.21072112,0
+MIN.US,D,20200113,000000,2.92404,2.92404,2.91604,2.91604,477809.05635789,0
+MIN.US,D,20200114,000000,2.92414,2.94706,2.92414,2.94706,401847.46994868,0
+MIN.US,D,20200115,000000,2.93165,2.94706,2.93165,2.93935,427038.24805812,0
+MIN.US,D,20200116,000000,2.93935,2.94706,2.93165,2.94706,423151.04490056,0
+MIN.US,D,20200117,000000,2.94706,2.94706,2.93165,2.93935,563535.97775827,0
+MIN.US,D,20200121,000000,2.94706,2.94706,2.93935,2.93935,507960.13967305,0
+MIN.US,D,20200122,000000,2.93165,2.95497,2.93165,2.94706,330615.40267536,0
+MIN.US,D,20200123,000000,2.95497,2.986,2.94706,2.986,728996.82745565,0
+MIN.US,D,20200124,000000,2.986,2.986,2.95497,2.9704,2638728.1575472,0
+MIN.US,D,20200127,000000,2.9704,2.9704,2.96277,2.9704,412254.11369609,0
+MIN.US,D,20200128,000000,2.9704,2.97801,2.96277,2.97801,411353.30355259,0
+MIN.US,D,20200129,000000,2.97801,2.986,2.9704,2.9704,738550.51992196,0
+MIN.US,D,20200130,000000,2.97801,2.97801,2.9704,2.97801,258503.79586407,0
+MIN.US,D,20200131,000000,2.97801,2.97801,2.96277,2.97801,400662.6972216,0
+MIN.US,D,20200203,000000,2.97801,2.986,2.9704,2.97801,731496.12360346,0
+MIN.US,D,20200204,000000,2.97801,2.986,2.9704,2.97801,686427.96464181,0
+MIN.US,D,20200205,000000,2.97801,2.986,2.9704,2.97801,237281.04921315,0
+MIN.US,D,20200206,000000,2.97801,2.97801,2.9704,2.97801,262503.73323085,0
+MIN.US,D,20200207,000000,2.97801,2.97801,2.9704,2.97801,626445.92062449,0
+MIN.US,D,20200210,000000,2.97801,2.986,2.9704,2.986,359399.84958627,0
+MIN.US,D,20200211,000000,2.97801,2.9937,2.97801,2.986,351399.97485272,0
+MIN.US,D,20200212,000000,2.986,2.986,2.97801,2.97801,394802.64540265,0
+MIN.US,D,20200213,000000,2.986,2.9937,2.9704,2.9937,930126.35553832,0
+MIN.US,D,20200214,000000,2.98959,3.00142,2.986,2.9937,424070.998589,0
+MIN.US,D,20200218,000000,3.0079,3.016,2.98469,3.0001,704534.56758505,0
+MIN.US,D,20200219,000000,2.99247,3.00235,2.97669,2.97669,485953.57120895,0
+MIN.US,D,20200220,000000,2.97669,3.0001,2.97669,3.0001,652496.03119668,0
+MIN.US,D,20200221,000000,3.0001,3.0079,2.99247,3.0001,507699.57475551,0
+MIN.US,D,20200224,000000,2.98469,3.0001,2.97669,2.99247,356952.66642196,0
+MIN.US,D,20200225,000000,2.99247,2.99247,2.96109,2.96109,315811.06123809,0
+MIN.US,D,20200226,000000,2.96889,2.98469,2.96109,2.98469,360813.28132265,0
+MIN.US,D,20200227,000000,2.98469,2.98469,2.93748,2.96109,496102.84062963,0
+MIN.US,D,20200228,000000,2.93748,2.94238,2.87523,2.89084,4383126.2615744,0
+MIN.US,D,20200302,000000,2.89874,2.96109,2.89874,2.96109,778629.65836046,0
+MIN.US,D,20200303,000000,2.97669,2.98469,2.94557,2.97669,430259.68126311,0
+MIN.US,D,20200304,000000,2.98469,3.0001,2.96889,3.0001,310255.179078,0
+MIN.US,D,20200305,000000,2.99247,3.0001,2.96109,2.96889,483745.68235667,0
+MIN.US,D,20200306,000000,2.96109,3.00424,2.95337,3.0001,513646.83605702,0
+MIN.US,D,20200309,000000,2.97669,2.98469,2.84401,2.94557,807960.75983306,0
+MIN.US,D,20200310,000000,2.96109,2.97669,2.94557,2.96109,648872.58354749,0
+MIN.US,D,20200311,000000,2.94557,2.96109,2.91416,2.95337,1561866.5298751,0
+MIN.US,D,20200312,000000,2.88294,2.93748,2.71117,2.77359,1423415.0950586,0
+MIN.US,D,20200313,000000,2.81271,2.84401,2.79701,2.82842,640024.01165394,0
+MIN.US,D,20200316,000000,2.53146,2.81271,2.53146,2.7501,744256.35985092,0
+MIN.US,D,20200317,000000,2.71896,2.75798,2.71896,2.74228,1039896.5058807,0
+MIN.US,D,20200318,000000,2.69556,2.69556,2.59381,2.61721,2517043.2775265,0
+MIN.US,D,20200319,000000,2.5782,2.67966,2.52338,2.67223,1828670.1160105,0
+MIN.US,D,20200320,000000,2.67223,2.76559,2.64055,2.64055,950240.90364202,0
+MIN.US,D,20200323,000000,2.65634,2.71896,2.61721,2.65634,840803.63827591,0
+MIN.US,D,20200324,000000,2.67223,2.75798,2.66424,2.66424,820222.20038123,0
+MIN.US,D,20200325,000000,2.67966,2.76559,2.67966,2.7501,575989.91728632,0
+MIN.US,D,20200326,000000,2.75798,2.83603,2.73524,2.82842,336555.21926496,0
+MIN.US,D,20200327,000000,2.78911,2.81271,2.77359,2.80489,165976.66188107,0
+MIN.US,D,20200330,000000,2.80489,2.84401,2.77359,2.82842,455111.19321461,0
+MIN.US,D,20200331,000000,2.82842,2.87523,2.80489,2.81271,725707.32831302,0
+MIN.US,D,20200401,000000,2.80489,2.86742,2.79701,2.82042,703375.31958456,0
+MIN.US,D,20200402,000000,2.79701,2.82042,2.77359,2.81271,660180.03743837,0
+MIN.US,D,20200403,000000,2.79701,2.85182,2.77359,2.78141,725152.16550911,0
+MIN.US,D,20200406,000000,2.80489,2.85182,2.79889,2.84401,512175.97368578,0
+MIN.US,D,20200407,000000,2.83603,2.85953,2.81271,2.85182,522946.34478745,0
+MIN.US,D,20200408,000000,2.85953,2.88294,2.84401,2.88294,371148.66854156,0
+MIN.US,D,20200409,000000,2.89084,2.91416,2.87523,2.88294,681714.39846006,0
+MIN.US,D,20200413,000000,2.89084,2.90637,2.81271,2.82042,743810.7406654,0
+MIN.US,D,20200414,000000,2.85803,2.9213,2.85031,2.91321,393209.47704971,0
+MIN.US,D,20200415,000000,2.83461,2.96831,2.83461,2.96831,668464.9382858,0
+MIN.US,D,20200416,000000,2.9528,2.95525,2.92921,2.9528,223625.32047359,0
+MIN.US,D,20200417,000000,2.9528,2.96061,2.93701,2.93701,154073.63103581,0
+MIN.US,D,20200420,000000,2.9213,2.94482,2.89762,2.9213,390494.28425594,0
+MIN.US,D,20200421,000000,2.91321,2.93701,2.89762,2.92921,213622.81823093,0
+MIN.US,D,20200422,000000,2.93701,2.9528,2.91321,2.91321,290894.67393977,0
+MIN.US,D,20200423,000000,2.92921,2.96061,2.92921,2.93701,173382.02319054,0
+MIN.US,D,20200424,000000,2.92921,2.96061,2.92921,2.94482,296744.09045594,0
+MIN.US,D,20200427,000000,2.93701,2.94482,2.91321,2.91321,425917.28714755,0
+MIN.US,D,20200428,000000,2.93701,2.96061,2.93701,2.93701,336403.13443554,0
+MIN.US,D,20200429,000000,2.96061,2.96831,2.92921,2.94482,700041.15217033,0
+MIN.US,D,20200430,000000,2.9528,2.99212,2.93701,2.94482,929700.94342806,0
+MIN.US,D,20200501,000000,2.9528,2.99212,2.93701,2.99212,462705.86291315,0
+MIN.US,D,20200504,000000,2.99212,3.03132,2.97622,3.00396,320792.63704931,0
+MIN.US,D,20200505,000000,3.0158,3.02107,3.00621,3.0158,247961.02024139,0
+MIN.US,D,20200506,000000,3.02352,3.02352,3.00773,3.0158,365580.02401818,0
+MIN.US,D,20200507,000000,2.99981,3.0158,2.98422,2.99981,221469.5446048,0
+MIN.US,D,20200508,000000,3.0158,3.0158,2.99212,2.99212,310270.06850187,0
+MIN.US,D,20200511,000000,2.99212,3.03132,2.99212,3.02352,349576.02042995,0
+MIN.US,D,20200512,000000,3.02181,3.0301,2.99022,3.01402,426907.4338342,0
+MIN.US,D,20200513,000000,3.01402,3.02181,2.97453,2.99022,213133.59430413,0
+MIN.US,D,20200514,000000,2.97453,2.98242,2.95064,2.95864,485024.045748,0
+MIN.US,D,20200515,000000,2.95864,2.96655,2.93485,2.94266,456881.97112361,0
+MIN.US,D,20200518,000000,2.94266,2.98242,2.94266,2.95864,364110.22517721,0
+MIN.US,D,20200519,000000,2.97453,2.97453,2.93485,2.95864,251711.02799337,0
+MIN.US,D,20200520,000000,2.95864,2.98242,2.95064,2.97453,416771.99030712,0
+MIN.US,D,20200521,000000,2.96655,2.98242,2.95064,2.97453,392017.25961071,0
+MIN.US,D,20200522,000000,2.97453,2.98242,2.95864,2.98242,347245.82559596,0
+MIN.US,D,20200526,000000,2.97453,2.99831,2.97453,2.98242,382651.81200317,0
+MIN.US,D,20200527,000000,2.99831,2.99831,2.97453,2.98242,556598.5697701,0
+MIN.US,D,20200528,000000,2.98242,2.99022,2.97453,2.99022,504587.6851689,0
+MIN.US,D,20200529,000000,2.99022,2.99831,2.97453,2.99022,382313.60937553,0
+MIN.US,D,20200601,000000,2.99022,3.02181,2.99022,3.01402,396677.64927866,0
+MIN.US,D,20200602,000000,3.01402,3.05361,3.01402,3.04561,373141.72427816,0
+MIN.US,D,20200603,000000,3.04561,3.0693,3.04561,3.06188,638931.76606083,0
+MIN.US,D,20200604,000000,3.06188,3.0693,3.05361,3.06188,360417.64806009,0
+MIN.US,D,20200605,000000,3.06188,3.06846,3.0301,3.04561,396156.51944359,0
+MIN.US,D,20200608,000000,3.0693,3.07767,3.05361,3.0693,435834.70696816,0
+MIN.US,D,20200609,000000,3.07767,3.07767,3.06188,3.07767,541507.0751584,0
+MIN.US,D,20200610,000000,3.07767,3.07767,3.05361,3.07767,297418.36865069,0
+MIN.US,D,20200611,000000,3.0693,3.07373,3.0301,3.0693,412146.69713824,0
+MIN.US,D,20200612,000000,3.06188,3.08568,3.06188,3.07767,405291.1809813,0
+MIN.US,D,20200615,000000,3.06188,3.07767,3.0301,3.0693,363474.23407237,0
+MIN.US,D,20200616,000000,3.06018,3.07636,3.05239,3.06441,358103.40618023,0
+MIN.US,D,20200617,000000,3.07636,3.07636,3.04399,3.05239,227746.50029178,0
+MIN.US,D,20200618,000000,3.06018,3.06018,3.04908,3.06018,141883.44701613,0
+MIN.US,D,20200619,000000,3.06018,3.07636,3.05239,3.05239,293470.54426743,0
+MIN.US,D,20200622,000000,3.06018,3.06018,3.05239,3.06018,301670.36269281,0
+MIN.US,D,20200623,000000,3.06808,3.06808,3.05239,3.06018,266021.89138275,0
+MIN.US,D,20200624,000000,3.06018,3.08408,3.05239,3.06018,417317.58133852,0
+MIN.US,D,20200625,000000,3.06018,3.06573,3.01646,3.0285,2266137.3419516,0
+MIN.US,D,20200626,000000,3.05239,3.05239,2.97226,2.98045,3415106.322314,0
+MIN.US,D,20200629,000000,2.98035,3.00443,2.95619,2.98035,2152797.9840042,0
+MIN.US,D,20200630,000000,2.99624,3.00443,2.95619,2.95619,1286098.4470462,0
+MIN.US,D,20200701,000000,2.96427,3.00443,2.96427,2.99624,654595.43996084,0
+MIN.US,D,20200702,000000,2.98817,3.0285,2.98817,3.01224,1394197.7913254,0
+MIN.US,D,20200706,000000,3.01224,3.0285,3.00443,3.0285,889899.38639152,0
+MIN.US,D,20200707,000000,3.01224,3.05239,3.01224,3.03611,647979.21811592,0
+MIN.US,D,20200708,000000,3.03611,3.06808,3.03611,3.04399,633055.76128777,0
+MIN.US,D,20200709,000000,3.05239,3.05239,3.0285,3.05239,599881.0613989,0
+MIN.US,D,20200710,000000,3.04399,3.05239,3.02013,3.03611,523220.73559857,0
+MIN.US,D,20200713,000000,3.04399,3.04399,3.0285,3.03611,357485.49509007,0
+MIN.US,D,20200714,000000,3.04317,3.04317,3.01881,3.04317,476431.78465091,0
+MIN.US,D,20200715,000000,3.05125,3.05905,3.04007,3.05905,282464.06944457,0
+MIN.US,D,20200716,000000,3.05125,3.08331,3.04692,3.08331,581702.13839693,0
+MIN.US,D,20200717,000000,3.08331,3.08331,3.04317,3.04317,440771.61450779,0
+MIN.US,D,20200720,000000,3.05125,3.06724,3.02708,3.05125,742105.90163351,0
+MIN.US,D,20200721,000000,3.03499,3.05905,3.03499,3.05905,451244.19713229,0
+MIN.US,D,20200722,000000,3.05905,3.10739,3.05125,3.06724,808916.87355089,0
+MIN.US,D,20200723,000000,3.06724,3.0913,3.05905,3.0913,441813.87417795,0
+MIN.US,D,20200724,000000,3.0913,3.10739,3.09111,3.10739,720582.17591458,0
+MIN.US,D,20200727,000000,3.09958,3.10739,3.08331,3.0913,353289.86815257,0
+MIN.US,D,20200728,000000,3.0913,3.09958,3.08331,3.09958,297030.18010009,0
+MIN.US,D,20200729,000000,3.09958,3.10739,3.08331,3.10739,441650.09051551,0
+MIN.US,D,20200730,000000,3.10739,3.12347,3.09958,3.10739,292532.5105643,0
+MIN.US,D,20200731,000000,3.11556,3.11952,3.0913,3.10739,257826.32707848,0
+MIN.US,D,20200803,000000,3.11556,3.12347,3.09958,3.10739,358040.65789396,0
+MIN.US,D,20200804,000000,3.10739,3.10739,3.09958,3.10739,236728.01346979,0
+MIN.US,D,20200805,000000,3.10739,3.13165,3.09958,3.10739,542012.25203932,0
+MIN.US,D,20200806,000000,3.10739,3.12347,3.09958,3.11952,276600.82703481,0
+MIN.US,D,20200807,000000,3.12347,3.13165,3.10739,3.13165,459488.68382926,0
+MIN.US,D,20200810,000000,3.13165,3.13973,3.10739,3.13973,432635.60789896,0
+MIN.US,D,20200811,000000,3.13165,3.13973,3.12356,3.13973,311688.8178896,0
+MIN.US,D,20200812,000000,3.13165,3.17989,3.11556,3.12347,483568.07280062,0
+MIN.US,D,20200813,000000,3.12347,3.13973,3.09958,3.13165,390642.11496426,0
+MIN.US,D,20200814,000000,3.13973,3.15582,3.13165,3.15582,660487.39768803,0
+MIN.US,D,20200817,000000,3.1717,3.17989,3.14753,3.15582,395751.31440856,0
+MIN.US,D,20200818,000000,3.15477,3.16682,3.13042,3.14621,256235.28578609,0
+MIN.US,D,20200819,000000,3.14621,3.14621,3.12233,3.13042,307293.24726028,0
+MIN.US,D,20200820,000000,3.12233,3.13042,3.11397,3.13042,203530.97944513,0
+MIN.US,D,20200821,000000,3.13042,3.13042,3.12233,3.13042,264551.02901151,0
+MIN.US,D,20200824,000000,3.13042,3.1385,3.12233,3.13042,373716.03062702,0
+MIN.US,D,20200825,000000,3.13042,3.14621,3.11397,3.12233,443385.77192538,0
+MIN.US,D,20200826,000000,3.12233,3.13042,3.11397,3.12233,374349.89467134,0
+MIN.US,D,20200827,000000,3.13042,3.13042,3.10598,3.12233,331454.52806287,0
+MIN.US,D,20200828,000000,3.11397,3.12233,3.0897,3.10598,369098.18217008,0
+MIN.US,D,20200831,000000,3.11397,3.1385,3.10598,3.10598,354710.74460086,0
+MIN.US,D,20200901,000000,3.12233,3.14621,3.11397,3.13042,667228.05257519,0
+MIN.US,D,20200902,000000,3.13042,3.13523,3.12233,3.13042,334254.8032787,0
+MIN.US,D,20200903,000000,3.13042,3.13042,3.12233,3.13042,317535.04381494,0
+MIN.US,D,20200904,000000,3.13042,3.13042,3.10598,3.13042,222124.67925462,0
+MIN.US,D,20200908,000000,3.10598,3.1385,3.10598,3.12233,545427.24775451,0
+MIN.US,D,20200909,000000,3.12233,3.13042,3.10598,3.13042,569598.10032957,0
+MIN.US,D,20200910,000000,3.13042,3.13042,3.09799,3.12233,457040.43713468,0
+MIN.US,D,20200911,000000,3.11397,3.11397,3.09799,3.11397,330722.81923321,0
+MIN.US,D,20200914,000000,3.11397,3.11397,3.0897,3.10598,521653.09197225,0
+MIN.US,D,20200915,000000,3.11284,3.12929,3.1072,3.12929,457774.2730249,0
+MIN.US,D,20200916,000000,3.12929,3.13342,3.11284,3.1211,482681.08855071,0
+MIN.US,D,20200917,000000,3.1211,3.13738,3.11284,3.13738,377036.37214765,0
+MIN.US,D,20200918,000000,3.12929,3.14566,3.1211,3.14566,462761.16648749,0
+MIN.US,D,20200921,000000,3.13738,3.13738,3.05577,3.09667,819594.71751858,0
+MIN.US,D,20200922,000000,3.08847,3.11284,3.07203,3.11284,682607.76389162,0
+MIN.US,D,20200923,000000,3.11284,3.12929,3.07636,3.09667,284059.36485805,0
+MIN.US,D,20200924,000000,3.09667,3.1211,3.08022,3.09667,295595.47775821,0
+MIN.US,D,20200925,000000,3.08847,3.09771,3.05577,3.08022,787363.36898424,0
+MIN.US,D,20200928,000000,3.07203,3.08847,3.06412,3.07203,427528.5355152,0
+MIN.US,D,20200929,000000,3.06412,3.07203,3.0475,3.05577,866307.09428642,0
+MIN.US,D,20200930,000000,3.07203,3.08847,3.0475,3.0475,641353.42449851,0
+MIN.US,D,20201001,000000,3.06412,3.06412,3.0396,3.0475,760722.99910906,0
+MIN.US,D,20201002,000000,3.0396,3.08022,3.03123,3.05577,530536.76036487,0
+MIN.US,D,20201005,000000,3.07203,3.11284,3.06412,3.08847,529459.40419562,0
+MIN.US,D,20201006,000000,3.08847,3.11284,3.07203,3.09667,302105.34657557,0
+MIN.US,D,20201007,000000,3.10475,3.12929,3.08847,3.10475,180984.137601,0
+MIN.US,D,20201008,000000,3.1211,3.1211,3.08847,3.09667,212105.16052756,0
+MIN.US,D,20201009,000000,3.11284,3.13738,3.10475,3.1211,335825.63749585,0
+MIN.US,D,20201012,000000,3.11284,3.12929,3.11284,3.12929,371014.66372683,0
+MIN.US,D,20201013,000000,3.11943,3.1322,3.07805,3.0946,324305.47754983,0
+MIN.US,D,20201014,000000,3.11125,3.1277,3.07805,3.08662,321516.90116703,0
+MIN.US,D,20201015,000000,3.07805,3.08662,3.06188,3.06188,373997.86615008,0
+MIN.US,D,20201016,000000,3.06188,3.08662,3.06188,3.06978,355641.33359207,0
+MIN.US,D,20201019,000000,3.06188,3.07428,3.04514,3.06188,314400.82009253,0
+MIN.US,D,20201020,000000,3.06188,3.06978,3.04514,3.06188,374953.9798679,0
+MIN.US,D,20201021,000000,3.06978,3.0946,3.04514,3.07805,266822.72968032,0
+MIN.US,D,20201022,000000,3.07805,3.07805,3.06188,3.06978,153430.19521904,0
+MIN.US,D,20201023,000000,3.06978,3.0946,3.05342,3.08662,233239.63416561,0
+MIN.US,D,20201026,000000,3.07805,3.07805,3.05342,3.06188,229618.31357696,0
+MIN.US,D,20201027,000000,3.05342,3.06188,3.05342,3.06188,177173.5086233,0
+MIN.US,D,20201028,000000,3.05342,3.08662,3.03715,3.06978,460177.8514479,0
+MIN.US,D,20201029,000000,3.06188,3.06978,3.05342,3.06978,175934.49585215,0
+MIN.US,D,20201030,000000,3.06978,3.07805,3.06188,3.06978,289336.60208592,0
+MIN.US,D,20201102,000000,3.06978,3.10034,3.06188,3.07805,402902.49198214,0
+MIN.US,D,20201103,000000,3.06978,3.07505,3.06188,3.06978,243724.97915341,0
+MIN.US,D,20201104,000000,3.06978,3.0946,3.06188,3.08662,443443.20256028,0
+MIN.US,D,20201105,000000,3.08662,3.11125,3.07805,3.08662,343081.04103646,0
+MIN.US,D,20201106,000000,3.08662,3.10194,3.06978,3.06978,350305.60219906,0
+MIN.US,D,20201109,000000,3.08662,3.08662,3.05342,3.06978,577228.93005749,0
+MIN.US,D,20201110,000000,3.08662,3.11125,3.06978,3.11125,672947.71839774,0
+MIN.US,D,20201111,000000,3.11943,3.1277,3.0946,3.11125,375598.47921496,0
+MIN.US,D,20201112,000000,3.0946,3.11125,3.08662,3.0946,296145.32291074,0
+MIN.US,D,20201113,000000,3.08662,3.13577,3.08662,3.13577,528460.74926679,0
+MIN.US,D,20201116,000000,3.1277,3.14415,3.11943,3.11943,492086.95030871,0
+MIN.US,D,20201117,000000,3.126,3.15817,3.11773,3.126,367947.44241181,0
+MIN.US,D,20201118,000000,3.126,3.13428,3.10099,3.10944,389598.79176383,0
+MIN.US,D,20201119,000000,3.11773,3.11773,3.10099,3.10099,379550.55771933,0
+MIN.US,D,20201120,000000,3.10944,3.11773,3.10099,3.10099,279982.85331143,0
+MIN.US,D,20201123,000000,3.10944,3.13428,3.09291,3.13428,500037.90264959,0
+MIN.US,D,20201124,000000,3.11773,3.13428,3.10099,3.13428,631585.96244679,0
+MIN.US,D,20201125,000000,3.126,3.13428,3.10944,3.11773,478882.15840605,0
+MIN.US,D,20201127,000000,3.126,3.159,3.11773,3.11773,386878.28131869,0
+MIN.US,D,20201130,000000,3.11773,3.14273,3.11773,3.13428,296600.51386871,0
+MIN.US,D,20201201,000000,3.14273,3.17604,3.13673,3.16747,747910.6498781,0
+MIN.US,D,20201202,000000,3.17604,3.18392,3.14273,3.16747,405064.64903258,0
+MIN.US,D,20201203,000000,3.16747,3.17604,3.159,3.159,307066.71531155,0
+MIN.US,D,20201204,000000,3.16747,3.17604,3.13738,3.14273,338645.05625664,0
+MIN.US,D,20201207,000000,3.15101,3.17604,3.15101,3.17604,326911.1267252,0
+MIN.US,D,20201208,000000,3.159,3.17604,3.159,3.17604,286207.6960149,0
+MIN.US,D,20201209,000000,3.18392,3.18392,3.159,3.17604,354008.81461893,0
+MIN.US,D,20201210,000000,3.159,3.17236,3.14273,3.15101,388493.78380743,0
+MIN.US,D,20201211,000000,3.15101,3.15101,3.13428,3.13428,348488.02895794,0
+MIN.US,D,20201214,000000,3.14273,3.15101,3.11773,3.126,654663.50589848,0
+MIN.US,D,20201215,000000,3.13269,3.14115,3.11613,3.14115,537498.6295494,0
+MIN.US,D,20201216,000000,3.14115,3.17463,3.13372,3.14942,540558.40615249,0
+MIN.US,D,20201217,000000,3.16625,3.17463,3.15759,3.17463,220898.42884677,0
+MIN.US,D,20201218,000000,3.17463,3.19971,3.16625,3.1826,624922.94526974,0
+MIN.US,D,20201221,000000,3.1826,3.19126,3.11613,3.13269,505928.79684652,0
+MIN.US,D,20201222,000000,3.13269,3.14942,3.13269,3.13269,208392.3763352,0
+MIN.US,D,20201223,000000,3.14942,3.19126,3.13269,3.14942,824273.18720123,0
+MIN.US,D,20201224,000000,3.15759,3.17463,3.14952,3.17463,203226.8097863,0
+MIN.US,D,20201228,000000,3.17463,3.19971,3.17463,3.1826,309613.87032178,0
+MIN.US,D,20201229,000000,3.1826,3.19971,3.17463,3.17463,175936.6229127,0
+MIN.US,D,20201230,000000,3.1826,3.18712,3.16625,3.16625,530479.32973,0
+MIN.US,D,20201231,000000,3.17463,3.19126,3.16729,3.1826,285685.50264955,0
+MIN.US,D,20210104,000000,3.17463,3.19126,3.15759,3.15759,485999.30301081,0
+MIN.US,D,20210105,000000,3.15759,3.15759,3.13269,3.13269,746932.20202448,0
+MIN.US,D,20210106,000000,3.13269,3.15759,3.13269,3.14115,310814.59600301,0
+MIN.US,D,20210107,000000,3.13269,3.14115,3.11613,3.12421,666646.30151442,0
+MIN.US,D,20210108,000000,3.13269,3.15364,3.12441,3.14942,453264.90465606,0
+MIN.US,D,20210111,000000,3.14942,3.17463,3.14115,3.14115,243698.39089651,0
+MIN.US,D,20210112,000000,3.14115,3.16625,3.13269,3.14115,408742.33672584,0
+MIN.US,D,20210113,000000,3.14942,3.17463,3.14115,3.14942,425722.66110712,0
+MIN.US,D,20210114,000000,3.15759,3.17463,3.15759,3.17463,541450.70805379,0
+MIN.US,D,20210115,000000,3.17463,3.19126,3.15759,3.17463,471824.57149672,0
+MIN.US,D,20210119,000000,3.19813,3.23168,3.17272,3.22341,709449.14098888,0
+MIN.US,D,20210120,000000,3.21486,3.22341,3.19813,3.19813,218354.46442737,0
+MIN.US,D,20210121,000000,3.19813,3.20009,3.16455,3.17272,351675.42919412,0
+MIN.US,D,20210122,000000,3.1812,3.1812,3.16455,3.16455,534796.19911893,0
+MIN.US,D,20210125,000000,3.1812,3.1812,3.16455,3.17272,286152.39244057,0
+MIN.US,D,20210126,000000,3.17272,3.1812,3.16455,3.1812,290771.30442779,0
+MIN.US,D,20210127,000000,3.1812,3.1812,3.16455,3.17272,311109.19388936,0
+MIN.US,D,20210128,000000,3.17272,3.1812,3.16455,3.16455,472455.24495019,0
+MIN.US,D,20210129,000000,3.1812,3.18128,3.17272,3.1812,392056.6102309,0
+MIN.US,D,20210201,000000,3.18957,3.18957,3.16455,3.16455,652799.13732525,0
+MIN.US,D,20210202,000000,3.16455,3.17272,3.15601,3.17272,525825.32124367,0
+MIN.US,D,20210203,000000,3.17272,3.17272,3.15601,3.15601,786787.9991051,0
+MIN.US,D,20210204,000000,3.15601,3.16455,3.15601,3.15601,669042.43522551,0
+MIN.US,D,20210205,000000,3.16455,3.16455,3.15601,3.16455,632359.14895721,0
+MIN.US,D,20210208,000000,3.17272,3.1812,3.16455,3.1812,590912.3105842,0
+MIN.US,D,20210209,000000,3.18957,3.21486,3.16455,3.18543,729711.5198009,0
+MIN.US,D,20210210,000000,3.18957,3.20638,3.1812,3.19813,805016.90803003,0
+MIN.US,D,20210211,000000,3.20638,3.21486,3.19813,3.21486,645348.04421391,0
+MIN.US,D,20210212,000000,3.20638,3.21486,3.20216,3.20638,296372.91838972,0
+MIN.US,D,20210216,000000,3.22172,3.22172,3.19615,3.2047,585246.88480572,0
+MIN.US,D,20210217,000000,3.2047,3.22172,3.19615,3.2047,441637.3281522,0
+MIN.US,D,20210218,000000,3.21336,3.21336,3.19615,3.2047,723501.56652127,0
+MIN.US,D,20210219,000000,3.21336,3.22172,3.2047,3.22172,302773.24358869,0
+MIN.US,D,20210222,000000,3.21336,3.2302,3.21336,3.22172,451718.53163523,0
+MIN.US,D,20210223,000000,3.2302,3.2302,3.2047,3.21336,528176.78668317,0
+MIN.US,D,20210224,000000,3.2047,3.22172,3.2047,3.21336,429285.4875306,0
+MIN.US,D,20210225,000000,3.22172,3.22172,3.17067,3.17941,443762.26164296,0
+MIN.US,D,20210226,000000,3.19615,3.21336,3.17941,3.19615,429901.27156021,0
+MIN.US,D,20210301,000000,3.21336,3.2302,3.18797,3.19615,1567186.308314,0
+MIN.US,D,20210302,000000,3.19615,3.2047,3.18797,3.19615,554249.23139114,0
+MIN.US,D,20210303,000000,3.19615,3.2047,3.17941,3.17941,583513.3304564,0
+MIN.US,D,20210304,000000,3.17941,3.19296,3.15392,3.15392,624692.15919993,0
+MIN.US,D,20210305,000000,3.17067,3.17941,3.15392,3.17941,566623.40614853,0
+MIN.US,D,20210308,000000,3.18797,3.19615,3.15787,3.17067,881956.94229283,0
+MIN.US,D,20210309,000000,3.17941,3.18797,3.15392,3.17941,814092.01187227,0
+MIN.US,D,20210310,000000,3.17941,3.18797,3.17067,3.17067,242969.87265768,0
+MIN.US,D,20210311,000000,3.17941,3.17941,3.16248,3.17941,673432.68820345,0
+MIN.US,D,20210312,000000,3.17941,3.17941,3.14547,3.16248,562981.87848464,0
+MIN.US,D,20210315,000000,3.16248,3.17067,3.15392,3.16248,598918.56649942,0
+MIN.US,D,20210316,000000,3.16926,3.1906,3.1606,3.17771,569092.92344863,0
+MIN.US,D,20210317,000000,3.17771,3.17771,3.1606,3.17771,351538.23378854,0
+MIN.US,D,20210318,000000,3.17771,3.17771,3.07541,3.10944,1141664.6544289,0
+MIN.US,D,20210319,000000,3.10089,3.11793,3.08368,3.09233,866115.65883679,0
+MIN.US,D,20210322,000000,3.10944,3.11369,3.07541,3.08368,988705.60312204,0
+MIN.US,D,20210323,000000,3.09233,3.10944,3.08097,3.10944,442398.81582957,0
+MIN.US,D,20210324,000000,3.10089,3.11793,3.09233,3.09233,572337.75431968,0
+MIN.US,D,20210325,000000,3.10089,3.12648,3.10089,3.11793,508349.39175391,0
+MIN.US,D,20210326,000000,3.11793,3.15223,3.11793,3.14359,996978.80513645,0
+MIN.US,D,20210329,000000,3.15223,3.1606,3.14359,3.14359,887641.51161627,0
+MIN.US,D,20210330,000000,3.15223,3.1606,3.13937,3.15223,715097.55028297,0
+MIN.US,D,20210331,000000,3.1606,3.17771,3.1606,3.17771,629985.34938191,0
+MIN.US,D,20210401,000000,3.18637,3.19483,3.1606,3.16926,950269.61895945,0
+MIN.US,D,20210405,000000,3.17771,3.18195,3.14359,3.15223,605085.978568,0
+MIN.US,D,20210406,000000,3.15223,3.15223,3.12648,3.13494,494658.56651527,0
+MIN.US,D,20210407,000000,3.14359,3.14359,3.12648,3.13494,382268.94110394,0
+MIN.US,D,20210408,000000,3.14359,3.15223,3.12648,3.13494,403715.02911275,0
+MIN.US,D,20210409,000000,3.14359,3.15223,3.12648,3.14359,658084.88279529,0
+MIN.US,D,20210412,000000,3.15223,3.1606,3.13494,3.15223,969267.46027368,0
+MIN.US,D,20210413,000000,3.15797,3.16682,3.14962,3.15797,332748.84440833,0
+MIN.US,D,20210414,000000,3.15797,3.16682,3.14962,3.14962,384830.98553802,0
+MIN.US,D,20210415,000000,3.15797,3.16682,3.14962,3.14962,341736.73876799,0
+MIN.US,D,20210416,000000,3.14962,3.16258,3.1322,3.1322,661043.62402221,0
+MIN.US,D,20210419,000000,3.14105,3.14962,3.14105,3.14962,428325.11969168,0
+MIN.US,D,20210420,000000,3.14962,3.17546,3.14161,3.16682,643837.83122247,0
+MIN.US,D,20210421,000000,3.16682,3.18383,3.15797,3.17546,628946.28030259,0
+MIN.US,D,20210422,000000,3.17546,3.18383,3.16682,3.18383,291093.55410132,0
+MIN.US,D,20210423,000000,3.18383,3.18383,3.17546,3.17546,416408.26295283,0
+MIN.US,D,20210426,000000,3.18383,3.18383,3.17546,3.18383,284229.52970216,0
+MIN.US,D,20210427,000000,3.20123,3.20123,3.16682,3.17546,439084.85549059,0
+MIN.US,D,20210428,000000,3.17546,3.18383,3.15797,3.16682,386309.29262118,0
+MIN.US,D,20210429,000000,3.17546,3.17546,3.16682,3.17546,350141.81853661,0
+MIN.US,D,20210430,000000,3.17546,3.20123,3.17546,3.20123,632803.70461243,0
+MIN.US,D,20210503,000000,3.20123,3.20979,3.19249,3.20123,380719.3774923,0
+MIN.US,D,20210504,000000,3.20979,3.21833,3.20123,3.21833,913550.17266178,0
+MIN.US,D,20210505,000000,3.21833,3.21833,3.20979,3.21833,529891.19748755,0
+MIN.US,D,20210506,000000,3.21833,3.21833,3.19249,3.20979,539151.35559779,0
+MIN.US,D,20210507,000000,3.20123,3.21833,3.19249,3.20123,375931.36419123,0
+MIN.US,D,20210510,000000,3.20123,3.21833,3.19249,3.20979,713563.93962545,0
+MIN.US,D,20210511,000000,3.20123,3.20979,3.19249,3.20546,328016.13468163,0
+MIN.US,D,20210512,000000,3.20123,3.20979,3.17546,3.19249,697886.43983185,0
+MIN.US,D,20210513,000000,3.20123,3.2019,3.15797,3.16682,667384.39152572,0
+MIN.US,D,20210514,000000,3.18383,3.21833,3.16682,3.18383,362724.44522803,0
+MIN.US,D,20210517,000000,3.19249,3.20979,3.16682,3.20123,546031.33295107,0
+MIN.US,D,20210518,000000,3.19869,3.19879,3.1812,3.19869,321554.12472669,0
+MIN.US,D,20210519,000000,3.18984,3.18984,3.17255,3.18984,462745.21353333,0
+MIN.US,D,20210520,000000,3.18984,3.19859,3.1812,3.18984,617656.90642638,0
+MIN.US,D,20210521,000000,3.18984,3.20725,3.1812,3.18984,600294.77467614,0
+MIN.US,D,20210524,000000,3.19869,3.2158,3.18984,3.20725,535057.82756675,0
+MIN.US,D,20210525,000000,3.20725,3.2158,3.19869,3.20725,328434.10207996,0
+MIN.US,D,20210526,000000,3.2158,3.2158,3.20725,3.20725,378592.31694096,0
+MIN.US,D,20210527,000000,3.2158,3.2158,3.18984,3.20725,614395.05907091,0
+MIN.US,D,20210528,000000,3.2158,3.2158,3.18984,3.20725,420028.52001119,0
+MIN.US,D,20210601,000000,3.20725,3.22473,3.19869,3.19869,545644.20793075,0
+MIN.US,D,20210602,000000,3.20725,3.20725,3.18984,3.19869,453457.40363595,0
+MIN.US,D,20210603,000000,3.18984,3.19869,3.18984,3.18984,392988.26275238,0
+MIN.US,D,20210604,000000,3.19869,3.2158,3.19869,3.2158,406551.46435796,0
+MIN.US,D,20210607,000000,3.2158,3.22473,3.20725,3.22473,594384.73693426,0
+MIN.US,D,20210608,000000,3.22473,3.22473,3.2158,3.22473,492343.26110516,0
+MIN.US,D,20210609,000000,3.20725,3.21842,3.20725,3.20725,727917.34422584,0
+MIN.US,D,20210610,000000,3.22473,3.22473,3.2158,3.22473,641414.04572423,0
+MIN.US,D,20210611,000000,3.2158,3.23318,3.2158,3.2158,479703.20377885,0
+MIN.US,D,20210614,000000,3.22473,3.23318,3.2158,3.23318,383957.82718169,0
+MIN.US,D,20210615,000000,3.2392,3.24559,3.21326,3.23055,274388.68406143,0
+MIN.US,D,20210616,000000,3.22191,3.2392,3.22191,3.22191,385334.0353584,0
+MIN.US,D,20210617,000000,3.22191,3.23055,3.21326,3.22191,265816.63003955,0
+MIN.US,D,20210618,000000,3.22191,3.22811,3.21326,3.22191,263255.64913576,0
+MIN.US,D,20210621,000000,3.22191,3.22191,3.20444,3.22191,533478.48510738,0
+MIN.US,D,20210622,000000,3.22191,3.22191,3.21326,3.21326,299825.13766453,0
+MIN.US,D,20210623,000000,3.21326,3.22191,3.20444,3.21326,348004.12268251,0
+MIN.US,D,20210624,000000,3.21326,3.23055,3.21326,3.22191,503694.31973735,0
+MIN.US,D,20210625,000000,3.23055,3.23055,3.19559,3.20444,579855.84983838,0
+MIN.US,D,20210628,000000,3.21326,3.22191,3.20444,3.22191,315762.1388454,0
+MIN.US,D,20210629,000000,3.22191,3.2392,3.21326,3.2392,701791.72300409,0
+MIN.US,D,20210630,000000,3.2392,3.26554,3.23055,3.26554,656572.5427433,0
+MIN.US,D,20210701,000000,3.24813,3.25689,3.23055,3.23055,418637.42241062,0
+MIN.US,D,20210702,000000,3.23055,3.24813,3.22191,3.24813,499557.186965,0
+MIN.US,D,20210706,000000,3.25689,3.25689,3.24813,3.25689,561247.26060504,0
+MIN.US,D,20210707,000000,3.26554,3.26554,3.24813,3.25689,578622.15471859,0
+MIN.US,D,20210708,000000,3.24813,3.26554,3.24813,3.26554,304927.95592719,0
+MIN.US,D,20210709,000000,3.26554,3.26554,3.24813,3.26554,345982.35162847,0
+MIN.US,D,20210712,000000,3.25689,3.26554,3.2392,3.24813,499844.34013943,0
+MIN.US,D,20210713,000000,3.25426,3.27193,3.24559,3.27193,430806.3358248,0
+MIN.US,D,20210714,000000,3.27193,3.27193,3.23676,3.23676,342953.41740337,0
+MIN.US,D,20210715,000000,3.24559,3.24559,3.23676,3.24559,273985.60608695,0
+MIN.US,D,20210716,000000,3.24559,3.27193,3.24559,3.27193,322856.94931437,0
+MIN.US,D,20210719,000000,3.2629,3.27193,3.24559,3.2629,438019.19815438,0
+MIN.US,D,20210720,000000,3.2629,3.27193,3.25426,3.2629,238250.98882455,0
+MIN.US,D,20210721,000000,3.27193,3.27193,3.2629,3.2629,265100.87416402,0
+MIN.US,D,20210722,000000,3.25426,3.2629,3.25426,3.2629,186614.46688038,0
+MIN.US,D,20210723,000000,3.2629,3.27193,3.25549,3.27193,190610.15012606,0
+MIN.US,D,20210726,000000,3.27193,3.27193,3.23676,3.27193,284603.8923592,0
+MIN.US,D,20210727,000000,3.2629,3.27193,3.25426,3.27193,244440.73502892,0
+MIN.US,D,20210728,000000,3.27193,3.28077,3.2629,3.27193,341163.49594942,0
+MIN.US,D,20210729,000000,3.27193,3.28077,3.2629,3.28077,294584.06046606,0
+MIN.US,D,20210730,000000,3.27193,3.28077,3.25426,3.2629,364526.065515,0
+MIN.US,D,20210802,000000,3.2629,3.27193,3.25426,3.25426,304857.76292899,0
+MIN.US,D,20210803,000000,3.2629,3.27193,3.25426,3.27193,245965.83744424,0
+MIN.US,D,20210804,000000,3.2629,3.27193,3.2629,3.2629,544507.29406604,0
+MIN.US,D,20210805,000000,3.27193,3.27193,3.2629,3.27193,359361.56249635,0
+MIN.US,D,20210806,000000,3.2629,3.27193,3.2629,3.2629,181893.4559867,0
+MIN.US,D,20210809,000000,3.27193,3.28077,3.2629,3.28077,442437.1029195,0
+MIN.US,D,20210810,000000,3.27193,3.28933,3.2629,3.2629,718177.53396129,0
+MIN.US,D,20210811,000000,3.27193,3.28077,3.25426,3.28077,516791.69508216,0
+MIN.US,D,20210812,000000,3.27193,3.28933,3.27193,3.28077,560277.32099363,0
+MIN.US,D,20210813,000000,3.28077,3.28933,3.28077,3.28933,225706.64922305,0
+MIN.US,D,20210816,000000,3.28933,3.28933,3.28077,3.28077,481925.98205498,0
+MIN.US,D,20210817,000000,3.27796,3.2959,3.27796,3.2959,463326.96459413,0
+MIN.US,D,20210818,000000,3.2959,3.30465,3.2867,3.2959,359096.74345773,0
+MIN.US,D,20210819,000000,3.2959,3.2959,3.2867,3.2959,518524.18590124,0
+MIN.US,D,20210820,000000,3.2959,3.2959,3.2867,3.2959,320672.45812816,0
+MIN.US,D,20210823,000000,3.2959,3.2959,3.2867,3.2959,189708.27645231,0
+MIN.US,D,20210824,000000,3.2959,3.2959,3.27796,3.2867,323715.21824683,0
+MIN.US,D,20210825,000000,3.27796,3.2867,3.26921,3.26921,427829.51458321,0
+MIN.US,D,20210826,000000,3.26921,3.27796,3.25125,3.25125,460287.39506629,0
+MIN.US,D,20210827,000000,3.26027,3.26921,3.25125,3.26921,237052.39020387,0
+MIN.US,D,20210830,000000,3.26921,3.26921,3.25125,3.26027,343613.86970455,0
+MIN.US,D,20210831,000000,3.26027,3.26921,3.25125,3.26027,458775.05501428,0
+MIN.US,D,20210901,000000,3.26027,3.26027,3.25125,3.25125,511696.32153146,0
+MIN.US,D,20210902,000000,3.26921,3.26921,3.2426,3.25125,545426.18422422,0
+MIN.US,D,20210903,000000,3.25125,3.25125,3.22493,3.23367,646964.61023293,0
+MIN.US,D,20210907,000000,3.2426,3.26027,3.23367,3.26027,731145.1586125,0
+MIN.US,D,20210908,000000,3.26027,3.26921,3.25125,3.26921,405016.79017016,0
+MIN.US,D,20210909,000000,3.26027,3.26921,3.25125,3.26921,429505.63829767,0
+MIN.US,D,20210910,000000,3.26921,3.27796,3.25125,3.27796,305312.95388699,0
+MIN.US,D,20210913,000000,3.26921,3.27796,3.26027,3.27796,399923.54368,0
+MIN.US,D,20210914,000000,3.28426,3.29328,3.25754,3.26638,357379.14206252,0
+MIN.US,D,20210915,000000,3.26638,3.28426,3.25754,3.26638,217838.65224368,0
+MIN.US,D,20210916,000000,3.26638,3.27522,3.25754,3.26638,238653.00326874,0
+MIN.US,D,20210917,000000,3.25754,3.26638,3.24861,3.25754,334651.50007152,0
+MIN.US,D,20210920,000000,3.24861,3.26638,3.24861,3.25754,256312.92349619,0
+MIN.US,D,20210921,000000,3.26638,3.27522,3.23517,3.26638,1913383.4930582,0
+MIN.US,D,20210922,000000,3.26638,3.26779,3.25754,3.26638,204018.07631139,0
+MIN.US,D,20210923,000000,3.26638,3.26638,3.23949,3.23949,354099.21469236,0
+MIN.US,D,20210924,000000,3.23949,3.25754,3.23065,3.24861,699315.82452235,0
+MIN.US,D,20210927,000000,3.23949,3.24861,3.23065,3.23065,332912.62807081,0
+MIN.US,D,20210928,000000,3.23065,3.23949,3.22172,3.23949,288166.71878269,0
+MIN.US,D,20210929,000000,3.23949,3.23949,3.20386,3.22172,563249.88811411,0
+MIN.US,D,20210930,000000,3.23065,3.23949,3.22172,3.23065,233576.77326299,0
+MIN.US,D,20211001,000000,3.23065,3.26638,3.23065,3.24861,407144.91425177,0
+MIN.US,D,20211004,000000,3.23949,3.24861,3.23949,3.23949,184859.64192554,0
+MIN.US,D,20211005,000000,3.24861,3.25754,3.23949,3.25754,222495.85132083,0
+MIN.US,D,20211006,000000,3.25754,3.25754,3.22172,3.23949,334055.92311714,0
+MIN.US,D,20211007,000000,3.23065,3.26638,3.22172,3.24861,304160.08706815,0
+MIN.US,D,20211008,000000,3.25754,3.28426,3.24861,3.28426,443677.17922091,0
+MIN.US,D,20211011,000000,3.28426,3.28426,3.25754,3.25754,258719.69251004,0
+MIN.US,D,20211012,000000,3.27185,3.27185,3.25388,3.25388,202740.77645032,0
+MIN.US,D,20211013,000000,3.24495,3.27185,3.22689,3.23592,475401.22381378,0
+MIN.US,D,20211014,000000,3.25388,3.26272,3.23592,3.24495,513856.35152132,0
+MIN.US,D,20211015,000000,3.24495,3.25388,3.23592,3.24495,239935.62078121,0
+MIN.US,D,20211018,000000,3.24495,3.26272,3.23592,3.25388,442105.2814735,0
+MIN.US,D,20211019,000000,3.26272,3.26272,3.21788,3.22689,472280.82598497,0
+MIN.US,D,20211020,000000,3.22689,3.23592,3.21788,3.21788,387015.47672425,0
+MIN.US,D,20211021,000000,3.22689,3.24495,3.20883,3.21788,439519.83937334,0
+MIN.US,D,20211022,000000,3.20883,3.25388,3.20883,3.24495,645476.73137727,0
+MIN.US,D,20211025,000000,3.24495,3.25388,3.22689,3.22689,294452.18271186,0
+MIN.US,D,20211026,000000,3.23592,3.24495,3.22689,3.23592,263733.17422952,0
+MIN.US,D,20211027,000000,3.22689,3.28095,3.22689,3.25388,530784.56291912,0
+MIN.US,D,20211028,000000,3.26272,3.27185,3.25388,3.27185,448206.75466498,0
+MIN.US,D,20211029,000000,3.27185,3.27185,3.26272,3.26272,350925.64034977,0
+MIN.US,D,20211101,000000,3.26272,3.27185,3.24495,3.25388,494418.20867296,0
+MIN.US,D,20211102,000000,3.25388,3.25388,3.23592,3.23592,344973.06139686,0
+MIN.US,D,20211103,000000,3.24495,3.27185,3.24495,3.26272,486400.25392473,0
+MIN.US,D,20211104,000000,3.26272,3.27185,3.23592,3.23592,676041.52796966,0
+MIN.US,D,20211105,000000,3.23592,3.26741,3.23592,3.24495,313459.59579859,0
+MIN.US,D,20211108,000000,3.25388,3.28095,3.24495,3.28095,548698.66688244,0
+MIN.US,D,20211109,000000,3.28095,3.29864,3.26272,3.2898,389728.54245746,0
+MIN.US,D,20211110,000000,3.2898,3.2898,3.28095,3.2898,161876.75266838,0
+MIN.US,D,20211111,000000,3.2898,3.2898,3.27185,3.27625,139827.64299325,0
+MIN.US,D,20211112,000000,3.27185,3.2898,3.26272,3.27185,442431.78526811,0
+MIN.US,D,20211115,000000,3.2898,3.29864,3.28095,3.2898,609580.45751297,0
+MIN.US,D,20211116,000000,3.28602,3.29074,3.26818,3.28602,329559.31711162,0
+MIN.US,D,20211117,000000,3.28602,3.28602,3.26818,3.27711,272795.51570847,0
+MIN.US,D,20211118,000000,3.26818,3.27711,3.25905,3.26818,235835.71156851,0
+MIN.US,D,20211119,000000,3.27711,3.27711,3.24993,3.27711,409303.88071138,0
+MIN.US,D,20211122,000000,3.24993,3.26818,3.22285,3.23187,660630.97427525,0
+MIN.US,D,20211123,000000,3.23187,3.24091,3.21373,3.23187,595804.54985226,0
+MIN.US,D,20211124,000000,3.22285,3.24993,3.22285,3.23187,294108.66243282,0
+MIN.US,D,20211126,000000,3.23187,3.24993,3.22285,3.22285,132834.93143076,0
+MIN.US,D,20211129,000000,3.22285,3.24993,3.22285,3.24993,359336.03776974,0
+MIN.US,D,20211130,000000,3.24993,3.27711,3.23187,3.25905,1012848.8039099,0
+MIN.US,D,20211201,000000,3.26818,3.26818,3.23187,3.24993,334911.00145878,0
+MIN.US,D,20211202,000000,3.24091,3.28172,3.24091,3.27711,659950.31489883,0
+MIN.US,D,20211203,000000,3.26818,3.27701,3.24091,3.25905,351935.99411164,0
+MIN.US,D,20211206,000000,3.25905,3.26818,3.24993,3.26818,203936.18448016,0
+MIN.US,D,20211207,000000,3.26818,3.28602,3.25905,3.27711,530029.45642339,0
+MIN.US,D,20211208,000000,3.28602,3.29074,3.26818,3.28602,479820.19210918,0
+MIN.US,D,20211209,000000,3.28602,3.28602,3.2598,3.27711,262433.54023267,0
+MIN.US,D,20211210,000000,3.27711,3.27711,3.24091,3.24993,304063.30581307,0
+MIN.US,D,20211213,000000,3.24993,3.27711,3.24993,3.27711,412656.12814029,0
+MIN.US,D,20211214,000000,3.27345,3.27345,3.25529,3.26432,507444.32748933,0
+MIN.US,D,20211215,000000,3.25529,3.26432,3.24617,3.26432,483776.52473465,0
+MIN.US,D,20211216,000000,3.25529,3.26432,3.25529,3.25529,261740.11849292,0
+MIN.US,D,20211217,000000,3.26432,3.28265,3.25529,3.28265,431878.37434267,0
+MIN.US,D,20211220,000000,3.27345,3.27345,3.25529,3.26432,330259.12003302,0
+MIN.US,D,20211221,000000,3.27345,3.27345,3.21871,3.23714,802619.71078868,0
+MIN.US,D,20211222,000000,3.24617,3.25529,3.22783,3.24617,298414.89651902,0
+MIN.US,D,20211223,000000,3.23714,3.25529,3.22783,3.24617,478136.62368281,0
+MIN.US,D,20211227,000000,3.23714,3.24617,3.23714,3.24617,340037.21738749,0
+MIN.US,D,20211228,000000,3.24617,3.26432,3.22783,3.25529,353726.97909588,0
+MIN.US,D,20211229,000000,3.26432,3.26432,3.23714,3.2506,433040.81293397,0
+MIN.US,D,20211230,000000,3.24617,3.26432,3.23714,3.26432,298518.05895575,0
+MIN.US,D,20211231,000000,3.27345,3.28265,3.25529,3.27345,371467.72762428,0
+MIN.US,D,20220103,000000,3.27345,3.28011,3.23714,3.24156,225240.82296233,0
+MIN.US,D,20220104,000000,3.23714,3.25529,3.23714,3.25529,229877.81496424,0
+MIN.US,D,20220105,000000,3.25529,3.26432,3.24617,3.25022,271709.65129703,0
+MIN.US,D,20220106,000000,3.25529,3.26432,3.23714,3.25529,295084.9832259,0
+MIN.US,D,20220107,000000,3.24617,3.25529,3.23714,3.24617,393998.61651425,0
+MIN.US,D,20220110,000000,3.24617,3.2506,3.15486,3.19145,998535.81346002,0
+MIN.US,D,20220111,000000,3.20067,3.20067,3.17771,3.20067,624073.18457949,0
+MIN.US,D,20220112,000000,3.19145,3.21871,3.18694,3.2097,464715.93513417,0
+MIN.US,D,20220113,000000,3.21871,3.22783,3.20067,3.2097,546077.06475293,0
+MIN.US,D,20220114,000000,3.19145,3.22783,3.17321,3.17321,680366.9056008,0
+MIN.US,D,20220118,000000,3.1686,3.17771,3.09507,3.13182,608124.48456559,0
+MIN.US,D,20220119,000000,3.13182,3.20526,3.13182,3.1686,502312.79390925,0
+MIN.US,D,20220120,000000,3.15939,3.1686,3.09056,3.12272,598717.55927732,0
+MIN.US,D,20220121,000000,3.10438,3.15026,3.09507,3.10438,494955.29146218,0
+MIN.US,D,20220124,000000,3.08594,3.10447,3.04015,3.07673,591998.17499565,0
+MIN.US,D,20220125,000000,3.07673,3.12272,3.05831,3.12272,532989.26118058,0
+MIN.US,D,20220126,000000,3.1135,3.12272,3.08594,3.09507,469985.72765009,0
+MIN.US,D,20220127,000000,3.09507,3.1135,3.06762,3.09507,896533.68825112,0
+MIN.US,D,20220128,000000,3.07673,3.1135,3.06884,3.1135,246727.3251216,0
+MIN.US,D,20220131,000000,3.09507,3.12272,3.09507,3.1135,401362.50014298,0
+MIN.US,D,20220201,000000,3.10438,3.14115,3.10438,3.12272,216612.40183584,0
+MIN.US,D,20220202,000000,3.12272,3.15026,3.12272,3.14115,232633.42190849,0
+MIN.US,D,20220203,000000,3.13182,3.15939,3.1135,3.14115,659026.10708927,0
+MIN.US,D,20220204,000000,3.12272,3.14115,3.07673,3.08594,303191.21098702,0
+MIN.US,D,20220207,000000,3.10438,3.15026,3.07673,3.13182,441577.77045676,0
+MIN.US,D,20220208,000000,3.14115,3.14264,3.09507,3.1135,319501.51129465,0
+MIN.US,D,20220209,000000,3.10438,3.13182,3.09507,3.13182,743658.65583599,0
+MIN.US,D,20220210,000000,3.13182,3.13182,3.05831,3.06762,486484.27281649,0
+MIN.US,D,20220211,000000,3.06762,3.08594,3.01242,3.04007,473953.7591086,0
+MIN.US,D,20220214,000000,3.01242,3.04007,2.99418,3.00329,732425.64906439,0
+MIN.US,D,20220215,000000,3.0079,3.08189,2.98016,2.99859,350903.30621398,0
+MIN.US,D,20220216,000000,2.99859,3.01722,2.98016,3.0079,344397.69151772,0
+MIN.US,D,20220217,000000,2.99859,3.02643,2.98016,2.99859,651480.35978341,0
+MIN.US,D,20220218,000000,2.99859,3.01252,2.98939,3.0079,234272.32206328,0
+MIN.US,D,20220222,000000,2.99859,2.99859,2.96155,2.98016,338260.05829685,0
+MIN.US,D,20220223,000000,2.97095,2.98939,2.96155,2.96155,304603.57919311,0
+MIN.US,D,20220224,000000,2.94312,2.98016,2.86903,2.95234,513541.54655974,0
+MIN.US,D,20220225,000000,2.94312,2.99859,2.94312,2.98016,303033.80850622,0
+MIN.US,D,20220228,000000,2.97095,2.99859,2.96155,2.98939,168226.02841412,0
+MIN.US,D,20220301,000000,2.97095,3.03565,2.97095,3.0079,688552.8981326,0
+MIN.US,D,20220302,000000,2.99859,3.01722,2.98016,2.98939,379543.1130074,0
+MIN.US,D,20220303,000000,2.98939,3.01628,2.98939,2.99859,226790.38657397,0
+MIN.US,D,20220304,000000,2.98939,3.0079,2.98016,2.98939,277679.24673432,0
+MIN.US,D,20220307,000000,2.98016,2.98939,2.96155,2.97095,376816.2213806,0
+MIN.US,D,20220308,000000,2.95234,3.0079,2.9247,2.98939,748999.70488038,0
+MIN.US,D,20220309,000000,2.98016,2.99408,2.96155,2.96155,357425.93739464,0
+MIN.US,D,20220310,000000,2.95234,2.97095,2.93391,2.93391,303167.81332096,0
+MIN.US,D,20220311,000000,2.93391,2.95234,2.9247,2.9247,431501.8846251,0
+MIN.US,D,20220314,000000,2.9247,2.92921,2.89686,2.89686,604836.04895324,0
+MIN.US,D,20220315,000000,2.89686,2.91087,2.89216,2.89686,573174.75264664,0
+MIN.US,D,20220316,000000,2.89216,2.92018,2.88756,2.92018,375027.36345693,0
+MIN.US,D,20220317,000000,2.90148,2.92949,2.88284,2.92018,602912.12268455,0
+MIN.US,D,20220318,000000,2.92018,2.94819,2.91087,2.92018,385452.08721902,0
+MIN.US,D,20220321,000000,2.91087,2.92018,2.90148,2.91087,253130.84091139,0
+MIN.US,D,20220322,000000,2.90148,2.91087,2.88284,2.91087,311621.81548223,0
+MIN.US,D,20220323,000000,2.89216,2.92018,2.89216,2.91087,201952.70051604,0
+MIN.US,D,20220324,000000,2.91087,2.91087,2.89216,2.90148,519185.7017327,0
+MIN.US,D,20220325,000000,2.90148,2.90429,2.88284,2.89216,252510.80276068,0
+MIN.US,D,20220328,000000,2.88284,2.90148,2.88284,2.88284,376416.33399694,0
+MIN.US,D,20220329,000000,2.88284,2.92949,2.88284,2.89216,497188.70504109,0
+MIN.US,D,20220330,000000,2.89216,2.92018,2.89216,2.91087,247929.11433312,0
+MIN.US,D,20220331,000000,2.90148,2.9388,2.89216,2.9388,898339.5626592,0
+MIN.US,D,20220401,000000,2.92018,2.94819,2.91087,2.92949,388191.74120912,0
+MIN.US,D,20220404,000000,2.92018,2.94819,2.91087,2.9388,357449.33506071,0
+MIN.US,D,20220405,000000,2.92949,2.9388,2.92018,2.92018,238886.97992939,0
+MIN.US,D,20220406,000000,2.90148,2.91087,2.89216,2.89216,191789.60520178,0
+MIN.US,D,20220407,000000,2.89216,2.90148,2.88284,2.90148,199689.50808942,0
+MIN.US,D,20220408,000000,2.90148,2.9388,2.89686,2.9388,659408.97798851,0
+MIN.US,D,20220411,000000,2.92949,2.92949,2.90148,2.91087,205974.97201862,0
+MIN.US,D,20220412,000000,2.91087,2.92018,2.89686,2.91087,271217.23677938,0
+MIN.US,D,20220413,000000,2.89216,2.91087,2.89216,2.89216,212773.05754066,0
+MIN.US,D,20220414,000000,2.89216,2.90148,2.88284,2.88284,151413.74181638,0
+MIN.US,D,20220418,000000,2.88284,2.90148,2.86424,2.88284,353671.67552153,0
+MIN.US,D,20220419,000000,2.86781,2.90542,2.86781,2.88661,286768.17647019,0
+MIN.US,D,20220420,000000,2.89601,2.89601,2.86781,2.88661,403019.48031246,0
+MIN.US,D,20220421,000000,2.88661,2.88661,2.85841,2.85841,254090.14522004,0
+MIN.US,D,20220422,000000,2.849,2.86217,2.83961,2.849,796886.21907256,0
+MIN.US,D,20220425,000000,2.849,2.86781,2.849,2.849,214074.8185981,0
+MIN.US,D,20220426,000000,2.849,2.85841,2.83961,2.849,615992.48154498,0
+MIN.US,D,20220427,000000,2.849,2.86781,2.849,2.849,506979.56475886,0
+MIN.US,D,20220428,000000,2.849,2.86781,2.83969,2.85841,422589.50091502,0
+MIN.US,D,20220429,000000,2.85841,2.86771,2.82079,2.82079,308640.74011954,0
+MIN.US,D,20220502,000000,2.82079,2.83961,2.77377,2.82079,615760.63194489,0
+MIN.US,D,20220503,000000,2.8302,2.849,2.82549,2.8302,636733.44898102,0
+MIN.US,D,20220504,000000,2.82079,2.83961,2.80198,2.8302,748663.62931325,0
+MIN.US,D,20220505,000000,2.8302,2.83951,2.81608,2.8302,467243.94659942,0
+MIN.US,D,20220506,000000,2.82079,2.85841,2.82079,2.8302,586556.09057508,0
+MIN.US,D,20220509,000000,2.82079,2.8302,2.81139,2.82549,449652.09230961,0
+MIN.US,D,20220510,000000,2.82079,2.849,2.81139,2.82079,946868.44913787,0
+MIN.US,D,20220511,000000,2.82079,2.849,2.81608,2.84882,674283.51242398,0
+MIN.US,D,20220512,000000,2.8302,2.86781,2.82549,2.83961,600184.16752746,0
+MIN.US,D,20220513,000000,2.83961,2.849,2.82079,2.8349,392851.06734681,0
+MIN.US,D,20220516,000000,2.82079,2.849,2.82079,2.83961,701916.15604635,0
+MIN.US,D,20220517,000000,2.84243,2.86138,2.82349,2.84243,805879.26733423,0
+MIN.US,D,20220518,000000,2.84243,2.86138,2.82349,2.85191,376987.12435985,0
+MIN.US,D,20220519,000000,2.84243,2.89928,2.83296,2.84243,333493.88716335,0
+MIN.US,D,20220520,000000,2.84243,2.85191,2.82349,2.85191,417687.69234278,0
+MIN.US,D,20220523,000000,2.84243,2.85191,2.83296,2.84243,579044.02443226,0
+MIN.US,D,20220524,000000,2.83296,2.85191,2.83296,2.84243,317935.78554686,0
+MIN.US,D,20220525,000000,2.84243,2.86138,2.83296,2.85191,684691.56623461,0
+MIN.US,D,20220526,000000,2.85191,2.88033,2.85191,2.87087,596853.35939438,0
+MIN.US,D,20220527,000000,2.86138,2.88982,2.86138,2.86138,365394.27528885,0
+MIN.US,D,20220531,000000,2.86138,2.87087,2.85191,2.86138,529773.36045003,0
+MIN.US,D,20220601,000000,2.86138,2.86138,2.83296,2.84243,993340.61844428,0
+MIN.US,D,20220602,000000,2.84243,2.85191,2.83296,2.84243,1028882.2419389,0
+MIN.US,D,20220603,000000,2.84243,2.84243,2.82349,2.82349,601627.0717349,0
+MIN.US,D,20220606,000000,2.82349,2.8377,2.79506,2.80453,915649.32083279,0
+MIN.US,D,20220607,000000,2.79506,2.83296,2.79506,2.82349,679127.33641831,0
+MIN.US,D,20220608,000000,2.82349,2.83296,2.81402,2.82349,431226.75533282,0
+MIN.US,D,20220609,000000,2.81402,2.83296,2.81402,2.83296,317924.1758109,0
+MIN.US,D,20220610,000000,2.82349,2.82349,2.79506,2.80453,311557.81878283,0
+MIN.US,D,20220613,000000,2.77613,2.7856,2.76665,2.76665,258451.72021173,0
+MIN.US,D,20220614,000000,2.75995,2.77896,2.74086,2.75042,533888.42087753,0
+MIN.US,D,20220615,000000,2.75042,2.7695,2.75042,2.7695,427388.22276507,0
+MIN.US,D,20220616,000000,2.75042,2.75042,2.70744,2.72176,756612.34759832,0
+MIN.US,D,20220617,000000,2.72176,2.77905,2.72176,2.7695,919190.9083756,0
+MIN.US,D,20220621,000000,2.75995,2.7886,2.74086,2.75042,528103.09824243,0
+MIN.US,D,20220622,000000,2.73131,2.76789,2.73131,2.75042,393686.75507079,0
+MIN.US,D,20220623,000000,2.75042,2.79816,2.75042,2.79816,364404.12204079,0
+MIN.US,D,20220624,000000,2.7886,2.79816,2.7886,2.7886,221713.45860442,0
+MIN.US,D,20220627,000000,2.77905,2.7886,2.7695,2.77905,181826.66949737,0
+MIN.US,D,20220628,000000,2.77905,2.79816,2.7695,2.79816,381430.24802211,0
+MIN.US,D,20220629,000000,2.77905,2.81725,2.77428,2.81725,244737.47201632,0
+MIN.US,D,20220630,000000,2.80771,2.83636,2.79816,2.83636,531876.90869979,0
+MIN.US,D,20220701,000000,2.8268,2.87457,2.8268,2.86501,693601.02182635,0
+MIN.US,D,20220705,000000,2.83636,2.87457,2.8268,2.86501,473272.89930269,0
+MIN.US,D,20220706,000000,2.85546,2.88411,2.85068,2.87457,463549.36880685,0
+MIN.US,D,20220707,000000,2.88411,2.88411,2.8268,2.85546,1219052.8192702,0
+MIN.US,D,20220708,000000,2.83636,2.84592,2.81725,2.81725,503908.40777967,0
+MIN.US,D,20220711,000000,2.8268,2.83636,2.79816,2.80771,491849.8058854,0
+MIN.US,D,20220712,000000,2.81725,2.8268,2.77905,2.81725,948902.8594654,0
+MIN.US,D,20220713,000000,2.80771,2.82462,2.79816,2.81725,595935.35169079,0
+MIN.US,D,20220714,000000,2.80771,2.8268,2.79816,2.8268,317093.27185086,0
+MIN.US,D,20220715,000000,2.8268,2.84592,2.80771,2.80771,765505.51413949,0
+MIN.US,D,20220718,000000,2.81725,2.83636,2.80771,2.81725,231687.25011564,0
+MIN.US,D,20220719,000000,2.82014,2.82977,2.80089,2.81053,301158.26294134,0
+MIN.US,D,20220720,000000,2.81053,2.82004,2.78164,2.80089,1321165.1656186,0
+MIN.US,D,20220721,000000,2.79126,2.82014,2.78646,2.81053,1721029.1824772,0
+MIN.US,D,20220722,000000,2.81053,2.8394,2.79126,2.80089,1658727.3116345,0
+MIN.US,D,20220725,000000,2.80089,2.82977,2.80089,2.82014,240794.03991783,0
+MIN.US,D,20220726,000000,2.82014,2.82977,2.79126,2.81053,892138.76986721,0
+MIN.US,D,20220727,000000,2.81053,2.8394,2.81053,2.8394,366544.78599575,0
+MIN.US,D,20220728,000000,2.82977,2.84912,2.82977,2.84902,1566684.3649367,0
+MIN.US,D,20220729,000000,2.85865,2.86828,2.8442,2.86828,1292280.1872447,0
+MIN.US,D,20220801,000000,2.84902,2.89715,2.84902,2.88753,476190.71767998,0
+MIN.US,D,20220802,000000,2.86828,2.89715,2.86828,2.88753,274531.96894217,0
+MIN.US,D,20220803,000000,2.89715,2.89715,2.88753,2.88753,174613.75657719,0
+MIN.US,D,20220804,000000,2.89715,2.89715,2.88271,2.88753,318233.45967447,0
+MIN.US,D,20220805,000000,2.87789,2.88753,2.84902,2.85865,458545.13561031,0
+MIN.US,D,20220808,000000,2.85865,2.89715,2.85865,2.88753,121421.42786757,0
+MIN.US,D,20220809,000000,2.87789,2.90773,2.87789,2.90676,478139.79398492,0
+MIN.US,D,20220810,000000,2.90676,2.9164,2.89715,2.89715,148141.22765964,0
+MIN.US,D,20220811,000000,2.89715,2.9164,2.89715,2.9164,178974.24338517,0
+MIN.US,D,20220812,000000,2.90676,2.92603,2.89715,2.89715,149625.89185992,0
+MIN.US,D,20220815,000000,2.88753,2.90667,2.88753,2.89715,83846.644475415,0
+MIN.US,D,20220816,000000,2.89036,2.90976,2.89036,2.89036,211382.69813649,0
+MIN.US,D,20220817,000000,2.88066,2.89036,2.87095,2.87095,252771.74056073,0
+MIN.US,D,20220818,000000,2.88066,2.88066,2.87095,2.87095,126758.06648193,0
+MIN.US,D,20220819,000000,2.86126,2.87095,2.86126,2.87095,180147.08560946,0
+MIN.US,D,20220822,000000,2.86126,2.87095,2.83216,2.86126,344527.89888052,0
+MIN.US,D,20220823,000000,2.85156,2.85254,2.82246,2.83216,345835.22515079,0
+MIN.US,D,20220824,000000,2.82246,2.86126,2.82246,2.83216,202802.59622699,0
+MIN.US,D,20220825,000000,2.84186,2.85156,2.83216,2.83216,204994.53285997,0
+MIN.US,D,20220826,000000,2.83216,2.84186,2.82246,2.82246,285409.53268365,0
+MIN.US,D,20220829,000000,2.84186,2.84186,2.81761,2.84186,104343.81323602,0
+MIN.US,D,20220830,000000,2.83216,2.84186,2.82246,2.82246,136301.13584917,0
+MIN.US,D,20220831,000000,2.85156,2.85156,2.80307,2.83216,214069.52168564,0
+MIN.US,D,20220901,000000,2.81276,2.84186,2.81276,2.82246,169456.49720528,0
+MIN.US,D,20220902,000000,2.82246,2.84186,2.82246,2.83216,111304.19150939,0
+MIN.US,D,20220906,000000,2.83216,2.83216,2.81276,2.81276,125950.78219989,0
+MIN.US,D,20220907,000000,2.80307,2.82246,2.80307,2.80307,215525.31403078,0
+MIN.US,D,20220908,000000,2.80307,2.82246,2.80307,2.80307,102194.14819381,0
+MIN.US,D,20220909,000000,2.81276,2.82246,2.81276,2.81276,51612.581301273,0
+MIN.US,D,20220912,000000,2.81276,2.82246,2.80307,2.81276,138806.50086239,0
+MIN.US,D,20220913,000000,2.81472,2.81472,2.7854,2.7854,285714.34461608,0
+MIN.US,D,20220914,000000,2.7854,2.79516,2.7854,2.79516,135956.75925505,0
+MIN.US,D,20220915,000000,2.7854,2.7855,2.76585,2.76585,112891.9444507,0
+MIN.US,D,20220916,000000,2.76585,2.77073,2.75607,2.75607,183731.68307922,0
+MIN.US,D,20220919,000000,2.76585,2.77562,2.76585,2.77562,80282.786087894,0
+MIN.US,D,20220920,000000,2.75607,2.76585,2.74631,2.74631,107455.72046634,0
+MIN.US,D,20220921,000000,2.74631,2.76585,2.74631,2.74631,70695.468426786,0
+MIN.US,D,20220922,000000,2.73653,2.74631,2.72676,2.72676,124206.4117609,0
+MIN.US,D,20220923,000000,2.70721,2.72676,2.69744,2.69744,349583.06988012,0
+MIN.US,D,20220926,000000,2.69744,2.72676,2.68777,2.71698,1393911.0629129,0
+MIN.US,D,20220927,000000,2.70721,2.71698,2.67789,2.69744,398250.2179306,0
+MIN.US,D,20220928,000000,2.69744,2.72676,2.67789,2.71698,287455.81896605,0
+MIN.US,D,20220929,000000,2.69744,2.71698,2.69744,2.70721,324530.19123207,0
+MIN.US,D,20220930,000000,2.71698,2.74631,2.70721,2.74631,167042.38335987,0
+MIN.US,D,20221003,000000,2.73653,2.76585,2.72187,2.72676,234709.20074323,0
+MIN.US,D,20221004,000000,2.72676,2.76585,2.72676,2.76585,134580.56477755,0
+MIN.US,D,20221005,000000,2.75607,2.76135,2.74142,2.74631,102952.64842509,0
+MIN.US,D,20221006,000000,2.74631,2.74631,2.73653,2.74631,44190.679025147,0
+MIN.US,D,20221007,000000,2.72676,2.73653,2.70721,2.70721,122922.30464621,0
+MIN.US,D,20221010,000000,2.70721,2.72676,2.69744,2.70721,158781.12372318,0
+MIN.US,D,20221011,000000,2.70721,2.7121,2.68767,2.70721,192196.558107,0
+MIN.US,D,20221012,000000,2.69744,2.70721,2.69744,2.69744,174623.21970472,0
+MIN.US,D,20221013,000000,2.66812,2.69734,2.64857,2.67789,369909.82043035,0
+MIN.US,D,20221014,000000,2.68767,2.70232,2.67789,2.68767,158919.25476739,0
+MIN.US,D,20221017,000000,2.68767,2.7121,2.6861,2.69744,310021.3156254,0
+MIN.US,D,20221018,000000,2.69941,2.70926,2.68956,2.70926,212199.58227814,0
+MIN.US,D,20221019,000000,2.67971,2.70926,2.66,2.67971,252330.08647294,0
+MIN.US,D,20221020,000000,2.67971,2.70926,2.65015,2.66,153015.8179093,0
+MIN.US,D,20221021,000000,2.6403,2.66985,2.6206,2.66,704307.80725575,0
+MIN.US,D,20221024,000000,2.66,2.68956,2.66,2.66,244280.84278959,0
+MIN.US,D,20221025,000000,2.67477,2.69941,2.66,2.68956,200612.93452966,0
+MIN.US,D,20221026,000000,2.67971,2.70926,2.67971,2.69941,115997.41726218,0
+MIN.US,D,20221027,000000,2.70926,2.73882,2.70926,2.72896,243421.10642139,0
+MIN.US,D,20221028,000000,2.71912,2.72088,2.70926,2.70926,232400.84933816,0
+MIN.US,D,20221031,000000,2.71912,2.71912,2.69941,2.70926,149224.65458555,0
+MIN.US,D,20221101,000000,2.71912,2.75852,2.71912,2.73882,295210.32599412,0
+MIN.US,D,20221102,000000,2.72896,2.77822,2.72896,2.75852,301088.40546073,0
+MIN.US,D,20221103,000000,2.72896,2.79792,2.72306,2.77822,324209.93406892,0
+MIN.US,D,20221104,000000,2.77822,2.79792,2.74867,2.77822,231912.61652457,0
+MIN.US,D,20221107,000000,2.77822,2.78315,2.72404,2.75113,129103.57545126,0
+MIN.US,D,20221108,000000,2.74867,2.76837,2.73882,2.75852,105810.50558424,0
+MIN.US,D,20221109,000000,2.73882,2.76571,2.72896,2.72896,96871.074421667,0
+MIN.US,D,20221110,000000,2.73882,2.78808,2.73882,2.7733,128744.25234106,0
+MIN.US,D,20221111,000000,2.77822,2.80778,2.75852,2.75852,176281.48177638,0
+MIN.US,D,20221114,000000,2.74867,2.76837,2.73882,2.74867,262836.73481673,0
+MIN.US,D,20221115,000000,2.75959,2.77944,2.74966,2.76951,189687.81261679,0
+MIN.US,D,20221116,000000,2.76951,2.77944,2.75959,2.76951,215053.06094456,0
+MIN.US,D,20221117,000000,2.76951,2.76951,2.75959,2.76951,115740.84537218,0
+MIN.US,D,20221118,000000,2.76951,2.77944,2.75959,2.76951,100169.51039453,0
+MIN.US,D,20221121,000000,2.75959,2.79929,2.75959,2.79929,240609.71469678,0
+MIN.US,D,20221122,000000,2.78937,2.80912,2.77944,2.80426,157334.25150257,0
+MIN.US,D,20221123,000000,2.80922,2.84893,2.79929,2.82907,249175.6111395,0
+MIN.US,D,20221125,000000,2.80922,2.81905,2.78937,2.80922,71572.532584428,0
+MIN.US,D,20221128,000000,2.78937,2.87871,2.77944,2.84893,378503.21945686,0
+MIN.US,D,20221129,000000,2.82907,2.85885,2.79929,2.82907,239583.17718354,0
+MIN.US,D,20221130,000000,2.82907,2.87871,2.82282,2.86878,409130.10216312,0
+MIN.US,D,20221201,000000,2.85885,2.86878,2.82907,2.82907,144562.47270677,0
+MIN.US,D,20221202,000000,2.81915,2.88863,2.81915,2.86878,257145.1285755,0
+MIN.US,D,20221205,000000,2.86878,2.88863,2.85885,2.88367,373376.57627246,0
+MIN.US,D,20221206,000000,2.87871,2.87871,2.81915,2.839,447617.70343253,0
+MIN.US,D,20221207,000000,2.82907,2.88863,2.82907,2.84893,403281.15535066,0
+MIN.US,D,20221208,000000,2.839,2.839,2.81915,2.82907,371147.20677608,0
+MIN.US,D,20221209,000000,2.82907,2.8389,2.78937,2.78937,235122.42339684,0
+MIN.US,D,20221212,000000,2.78937,2.839,2.76951,2.839,862990.6446237,0
+MIN.US,D,20221213,000000,2.84,2.8587,2.79,2.79,718020,0
+MIN.US,D,20221214,000000,2.79,2.8177,2.79,2.8,353337,0
+MIN.US,D,20221215,000000,2.81,2.83,2.8,2.83,266923,0
+MIN.US,D,20221216,000000,2.83,2.83,2.8,2.82,141991,0
+MIN.US,D,20221219,000000,2.81,2.81,2.79,2.79,77275,0
+MIN.US,D,20221220,000000,2.78,2.81,2.77,2.77,473030,0
+MIN.US,D,20221221,000000,2.77,2.8,2.77,2.79,550957,0
+MIN.US,D,20221222,000000,2.78,2.79,2.77,2.77,548063,0
+MIN.US,D,20221223,000000,2.77,2.79,2.77,2.79,108265,0
+MIN.US,D,20221227,000000,2.78,2.79,2.75,2.76,346970,0
+MIN.US,D,20221228,000000,2.75,2.8,2.75,2.76,341919,0
+MIN.US,D,20221229,000000,2.75,2.78,2.745,2.76,444318,0
+MIN.US,D,20221230,000000,2.77,2.795,2.75,2.76,602779,0
+MIN.US,D,20230103,000000,2.77,2.8,2.77,2.78,326714,0
+MIN.US,D,20230104,000000,2.78,2.8,2.78,2.78,303328,0
+MIN.US,D,20230105,000000,2.78,2.79,2.76,2.78,269576,0
+MIN.US,D,20230106,000000,2.78,2.8,2.7721,2.8,330414,0
+MIN.US,D,20230109,000000,2.79,2.82,2.79,2.82,196979,0
+MIN.US,D,20230110,000000,2.8,2.84,2.8,2.83,126295,0
+MIN.US,D,20230111,000000,2.82,2.865,2.81,2.84,171117,0
+MIN.US,D,20230112,000000,2.85,2.89,2.84,2.87,161683,0
+MIN.US,D,20230113,000000,2.86,2.87,2.82,2.86,433923,0
+MIN.US,D,20230117,000000,2.83,2.85,2.81,2.84,294908,0
+MIN.US,D,20230118,000000,2.83,2.87,2.83,2.85,307049,0
+MIN.US,D,20230119,000000,2.84,2.86,2.84,2.85,159231,0
+MIN.US,D,20230120,000000,2.84,2.869,2.835,2.84,165053,0
+MIN.US,D,20230123,000000,2.84,2.875,2.84,2.87,192421,0
+MIN.US,D,20230124,000000,2.87,2.88,2.825,2.84,243795,0
+MIN.US,D,20230125,000000,2.83,2.85,2.81,2.81,289710,0
+MIN.US,D,20230126,000000,2.82,2.84,2.805,2.83,449608,0
+MIN.US,D,20230127,000000,2.82,2.8388,2.82,2.82,192696,0
+MIN.US,D,20230130,000000,2.83,2.87,2.83,2.86,259490,0
+MIN.US,D,20230131,000000,2.88,2.97,2.86,2.94,854133,0
+MIN.US,D,20230201,000000,2.92,2.93,2.89,2.91,301061,0
+MIN.US,D,20230202,000000,2.92,2.96,2.91,2.92,211174,0
+MIN.US,D,20230203,000000,2.9,2.93,2.89,2.915,126510,0
+MIN.US,D,20230206,000000,2.9,2.92,2.89,2.89,88968,0
+MIN.US,D,20230207,000000,2.89,2.89,2.87,2.87,59302,0
+MIN.US,D,20230208,000000,2.87,2.9,2.86,2.89,76404,0
+MIN.US,D,20230209,000000,2.89,2.915,2.87,2.88,165812,0
+MIN.US,D,20230210,000000,2.86,2.92,2.86,2.91,153079,0
+MIN.US,D,20230213,000000,2.92,2.95,2.9,2.93,235855,0
+MIN.US,D,20230214,000000,2.91,2.95,2.9,2.92,491324,0
+MIN.US,D,20230215,000000,2.95,2.95,2.89,2.93,160687,0
+MIN.US,D,20230216,000000,2.93,2.93,2.89,2.9,104156,0
+MIN.US,D,20230217,000000,2.91,2.92,2.845,2.87,269100,0
+MIN.US,D,20230221,000000,2.86,2.87,2.81,2.81,197824,0
+MIN.US,D,20230222,000000,2.8,2.83,2.8,2.8,160469,0
+MIN.US,D,20230223,000000,2.81,2.82,2.78,2.81,247851,0
+MIN.US,D,20230224,000000,2.79,2.84,2.79,2.8,148827,0
+MIN.US,D,20230227,000000,2.8,2.839,2.79,2.81,186839,0
+MIN.US,D,20230228,000000,2.83,2.84,2.81,2.83,193449,0
+MIN.US,D,20230301,000000,2.84,2.84,2.81,2.82,180818,0
+MIN.US,D,20230302,000000,2.81,2.82,2.805,2.81,170100,0
+MIN.US,D,20230303,000000,2.81,2.84,2.8,2.81,231299,0
+MIN.US,D,20230306,000000,2.83,2.8399,2.79,2.8,369795,0
+MIN.US,D,20230307,000000,2.79,2.81,2.76,2.77,785721,0
+MIN.US,D,20230308,000000,2.77,2.78,2.76,2.76,174124,0
+MIN.US,D,20230309,000000,2.76,2.78,2.75,2.76,217382,0
+MIN.US,D,20230310,000000,2.76,2.79,2.735,2.76,327107,0
+MIN.US,D,20230313,000000,2.75,2.79,2.74,2.76,489678,0
+MIN.US,D,20230314,000000,2.74,2.79,2.74,2.76,154858,0
+MIN.US,D,20230315,000000,2.75,2.9,2.74,2.88,1223722,0
+MIN.US,D,20230316,000000,2.83,2.86,2.8,2.81,405111,0
+MIN.US,D,20230317,000000,2.8,2.805,2.77,2.78,201921,0
+MIN.US,D,20230320,000000,2.78,2.78,2.76,2.76,180640,0
+MIN.US,D,20230321,000000,2.76,2.78,2.755,2.78,116573,0
+MIN.US,D,20230322,000000,2.77,2.78,2.75,2.77,99203,0
+MIN.US,D,20230323,000000,2.77,2.78,2.76,2.78,288121,0
+MIN.US,D,20230324,000000,2.77,2.8,2.77,2.785,117303,0
+MIN.US,D,20230327,000000,2.78,2.79,2.77,2.79,186837,0
+MIN.US,D,20230328,000000,2.79,2.79,2.74,2.75,800203,0
+MIN.US,D,20230329,000000,2.75,2.78,2.75,2.77,194751,0
+MIN.US,D,20230330,000000,2.77,2.78,2.76,2.77,209571,0
+MIN.US,D,20230331,000000,2.78,2.78,2.77,2.77,419174,0
+MIN.US,D,20230403,000000,2.77,2.81,2.77,2.79,321981,0
+MIN.US,D,20230404,000000,2.79,2.805,2.78,2.8,155035,0
+MIN.US,D,20230405,000000,2.79,2.8,2.79,2.8,125450,0
+MIN.US,D,20230406,000000,2.79,2.82,2.79,2.81,193669,0
+MIN.US,D,20230410,000000,2.8,2.81,2.78,2.79,194741,0
+MIN.US,D,20230411,000000,2.79,2.805,2.78,2.78,196458,0
+MIN.US,D,20230412,000000,2.78,2.81,2.78,2.8,212733,0
+MIN.US,D,20230413,000000,2.8,2.81,2.79,2.8,275990,0
+MIN.US,D,20230414,000000,2.79,2.795,2.78,2.78,141341,0
+MIN.US,D,20230417,000000,2.78,2.7901,2.77,2.79,219460,0
+MIN.US,D,20230418,000000,2.77,2.779,2.76,2.76,303698,0
+MIN.US,D,20230419,000000,2.75,2.77,2.75,2.77,163428,0
+MIN.US,D,20230420,000000,2.77,2.77,2.75,2.75,123895,0
+MIN.US,D,20230421,000000,2.75,2.77,2.74,2.75,95391,0
+MIN.US,D,20230424,000000,2.76,2.78,2.76,2.78,186767,0
+MIN.US,D,20230425,000000,2.77,2.78,2.76,2.76,54616,0
+MIN.US,D,20230426,000000,2.76,2.81,2.76,2.8,208653,0
+MIN.US,D,20230427,000000,2.79,2.79,2.77,2.78,147618,0
+MIN.US,D,20230428,000000,2.8,2.8099,2.79,2.79,116475,0
+MIN.US,D,20230501,000000,2.77,2.8,2.77,2.77,265171,0
+MIN.US,D,20230502,000000,2.77,2.78,2.76,2.76,122417,0
+MIN.US,D,20230503,000000,2.77,2.79,2.76,2.77,148211,0
+MIN.US,D,20230504,000000,2.76,2.78,2.76,2.76,161039,0
+MIN.US,D,20230505,000000,2.77,2.79,2.77,2.79,230541,0
+MIN.US,D,20230508,000000,2.78,2.79,2.76,2.77,111558,0
+MIN.US,D,20230509,000000,2.76,2.78,2.76,2.77,176616,0
+MIN.US,D,20230510,000000,2.76,2.78,2.76,2.77,222047,0
+MIN.US,D,20230511,000000,2.77,2.78,2.77,2.78,146298,0
+MIN.US,D,20230512,000000,2.77,2.78,2.77,2.77,158261,0
+MIN.US,D,20230515,000000,2.77,2.78,2.77,2.78,307423,0
+MIN.US,D,20230516,000000,2.75,2.76,2.75,2.75,312795,0
+MIN.US,D,20230517,000000,2.75,2.76,2.7401,2.75,376461,0
+MIN.US,D,20230518,000000,2.74,2.75,2.74,2.74,184573,0
+MIN.US,D,20230519,000000,2.74,2.76,2.74,2.75,176624,0
+MIN.US,D,20230522,000000,2.75,2.87,2.7409,2.77,1263212,0
+MIN.US,D,20230523,000000,2.77,2.78,2.75,2.75,192144,0
+MIN.US,D,20230524,000000,2.76,2.82,2.73,2.76,244209,0
+MIN.US,D,20230525,000000,2.76,2.77,2.74,2.76,151053,0
+MIN.US,D,20230526,000000,2.77,2.79,2.73,2.79,252167,0
+MIN.US,D,20230530,000000,2.79,2.79,2.77,2.77,88208,0
+MIN.US,D,20230531,000000,2.78,2.7873,2.77,2.78,68754,0
+MIN.US,D,20230601,000000,2.77,2.82,2.77,2.79,173736,0
+MIN.US,D,20230602,000000,2.79,2.85,2.78,2.85,288363,0
+MIN.US,D,20230605,000000,2.85,2.85,2.8,2.81,139337,0
+MIN.US,D,20230606,000000,2.8,2.86,2.8,2.86,334475,0
+MIN.US,D,20230607,000000,2.85,2.86,2.8301,2.85,321555,0
+MIN.US,D,20230608,000000,2.85,2.87,2.85,2.86,217804,0
+MIN.US,D,20230609,000000,2.87,2.8789,2.84,2.87,268106,0
+MIN.US,D,20230612,000000,2.87,2.875,2.8,2.83,247439,0
+MIN.US,D,20230613,000000,2.82,2.825,2.78,2.82,322324,0
+MIN.US,D,20230614,000000,2.81,2.8399,2.79,2.8,331330,0
+MIN.US,D,20230615,000000,2.79,2.8,2.75,2.77,336493,0
+MIN.US,D,20230616,000000,2.77,2.78,2.75,2.76,150505,0
+MIN.US,D,20230620,000000,2.75,2.8,2.75,2.77,311047,0
+MIN.US,D,20230621,000000,2.76,2.78,2.75,2.75,188477,0
+MIN.US,D,20230622,000000,2.77,2.77,2.74,2.75,195622,0
+MIN.US,D,20230623,000000,2.75,2.79,2.74,2.785,221232,0
+MIN.US,D,20230626,000000,2.78,2.82,2.78,2.8,111783,0
+MIN.US,D,20230627,000000,2.81,2.85,2.7895,2.85,388855,0
+MIN.US,D,20230628,000000,2.85,2.88,2.79,2.83,1116719,0
+MIN.US,D,20230629,000000,2.81,2.83,2.77,2.79,200809,0
+MIN.US,D,20230630,000000,2.8,2.82,2.74,2.74,633414,0
+MIN.US,D,20230703,000000,2.77,2.77,2.74,2.75,223592,0
+MIN.US,D,20230705,000000,2.77,2.77,2.7501,2.76,81567,0
+MIN.US,D,20230706,000000,2.74,2.82,2.7,2.74,428238,0
+MIN.US,D,20230707,000000,2.76,2.83,2.74,2.79,493822,0
+MIN.US,D,20230710,000000,2.78,2.79,2.77,2.78,63523,0
+MIN.US,D,20230711,000000,2.78,2.78,2.74,2.74,236925,0
+MIN.US,D,20230712,000000,2.75,2.8,2.72,2.72,464239,0
+MIN.US,D,20230713,000000,2.74,2.7684,2.72,2.76,157240,0
+MIN.US,D,20230714,000000,2.75,2.76,2.73,2.73,214664,0
+MIN.US,D,20230717,000000,2.74,2.745,2.72,2.72,280060,0
+MIN.US,D,20230718,000000,2.71,2.73,2.705,2.72,238025,0
+MIN.US,D,20230719,000000,2.73,2.74,2.72,2.72,227159,0
+MIN.US,D,20230720,000000,2.73,2.735,2.71,2.72,173275,0
+MIN.US,D,20230721,000000,2.71,2.73,2.7,2.72,615427,0
+MIN.US,D,20230724,000000,2.71,2.72,2.71,2.72,210097,0
+MIN.US,D,20230725,000000,2.71,2.72,2.71,2.72,132077,0
+MIN.US,D,20230726,000000,2.72,2.735,2.71,2.72,125153,0
+MIN.US,D,20230727,000000,2.73,2.75,2.71,2.74,358886,0
+MIN.US,D,20230728,000000,2.75,2.78,2.75,2.78,325753,0
+MIN.US,D,20230731,000000,2.79,2.79,2.77,2.79,330189,0
+MIN.US,D,20230801,000000,2.78,2.786,2.75,2.77,176328,0
+MIN.US,D,20230802,000000,2.75,2.7593,2.73,2.75,202142,0
+MIN.US,D,20230803,000000,2.76,2.76,2.74,2.75,145633,0
+MIN.US,D,20230804,000000,2.75,2.75,2.74,2.74,141993,0
+MIN.US,D,20230807,000000,2.75,2.77,2.75,2.76,311945,0
+MIN.US,D,20230808,000000,2.76,2.77,2.7511,2.77,82149,0
+MIN.US,D,20230809,000000,2.77,2.785,2.77,2.77,111204,0
+MIN.US,D,20230810,000000,2.78,2.785,2.77,2.77,109499,0
+MIN.US,D,20230811,000000,2.77,2.785,2.76,2.77,127160,0
+MIN.US,D,20230814,000000,2.78,2.79,2.75,2.78,147222,0
+MIN.US,D,20230815,000000,2.75,2.77,2.74,2.745,88543,0
+MIN.US,D,20230816,000000,2.75,2.79,2.74,2.74,174344,0
+MIN.US,D,20230817,000000,2.74,2.76,2.717,2.72,184602,0
+MIN.US,D,20230818,000000,2.72,2.74,2.695,2.7,228357,0
+MIN.US,D,20230821,000000,2.72,2.74,2.7,2.74,99372,0
+MIN.US,D,20230822,000000,2.73,2.7391,2.7,2.71,329912,0
+MIN.US,D,20230823,000000,2.72,2.74,2.71,2.73,170025,0
+MIN.US,D,20230824,000000,2.72,2.7212,2.7,2.7,185583,0
+MIN.US,D,20230825,000000,2.7,2.74,2.69,2.69,314095,0
+MIN.US,D,20230828,000000,2.7,2.71,2.69,2.7,139881,0
+MIN.US,D,20230829,000000,2.71,2.74,2.69,2.71,212630,0
+MIN.US,D,20230830,000000,2.71,2.73,2.7,2.73,178126,0
+MIN.US,D,20230831,000000,2.72,2.76,2.72,2.75,207368,0
+MIN.US,D,20230901,000000,2.74,2.76,2.73,2.75,174015,0
+MIN.US,D,20230905,000000,2.75,2.75,2.7,2.72,207004,0
+MIN.US,D,20230906,000000,2.71,2.72,2.7,2.7,178589,0
+MIN.US,D,20230907,000000,2.7,2.71,2.7,2.71,242542,0
+MIN.US,D,20230908,000000,2.71,2.71,2.7,2.7,160702,0
+MIN.US,D,20230911,000000,2.71,2.73,2.7,2.73,238622,0
+MIN.US,D,20230912,000000,2.72,2.72,2.7,2.71,181235,0
+MIN.US,D,20230913,000000,2.7,2.71,2.68,2.68,159745,0
+MIN.US,D,20230914,000000,2.68,2.7,2.67,2.68,167179,0
+MIN.US,D,20230915,000000,2.68,2.69,2.66,2.67,386995,0
+MIN.US,D,20230918,000000,2.66,2.67,2.66,2.665,127493,0
+MIN.US,D,20230919,000000,2.65,2.68,2.64,2.67,145585,0
+MIN.US,D,20230920,000000,2.68,2.69,2.67,2.68,71256,0
+MIN.US,D,20230921,000000,2.68,2.681,2.66,2.67,103576,0
+MIN.US,D,20230922,000000,2.66,2.68,2.66,2.67,162600,0
+MIN.US,D,20230925,000000,2.68,2.69,2.65,2.67,172036,0
+MIN.US,D,20230926,000000,2.67,2.67,2.64,2.65,220748,0
+MIN.US,D,20230927,000000,2.65,2.675,2.64,2.65,233431,0
+MIN.US,D,20230928,000000,2.65,2.67,2.62,2.65,255183,0
+MIN.US,D,20230929,000000,2.67,2.68,2.652,2.68,384642,0
+MIN.US,D,20231002,000000,2.68,2.69,2.67,2.68,205593,0
+MIN.US,D,20231003,000000,2.68,2.685,2.66,2.67,195752,0
+MIN.US,D,20231004,000000,2.66,2.67,2.6509,2.67,42261,0
+MIN.US,D,20231005,000000,2.66,2.68,2.65,2.65,60351,0
+MIN.US,D,20231006,000000,2.64,2.69,2.62,2.66,144978,0
+MIN.US,D,20231009,000000,2.66,2.69,2.66,2.68,123900,0
+MIN.US,D,20231010,000000,2.67,2.69,2.66,2.69,248443,0
+MIN.US,D,20231011,000000,2.68,2.7,2.66,2.67,200576,0
+MIN.US,D,20231012,000000,2.66,2.7,2.65,2.68,237000,0
+MIN.US,D,20231013,000000,2.67,2.68,2.66,2.66,143470,0
+MIN.US,D,20231016,000000,2.67,2.69,2.66,2.68,184380,0
+MIN.US,D,20231017,000000,2.66,2.66,2.64,2.66,156910,0
+MIN.US,D,20231018,000000,2.64,2.6499,2.6299,2.63,213101,0
+MIN.US,D,20231019,000000,2.63,2.64,2.61,2.61,255572,0
+MIN.US,D,20231020,000000,2.62,2.63,2.61,2.61,184862,0
+MIN.US,D,20231023,000000,2.61,2.61,2.56,2.59,263731,0
+MIN.US,D,20231024,000000,2.6,2.63,2.5899,2.61,200457,0
+MIN.US,D,20231025,000000,2.59,2.615,2.59,2.6,106874,0
+MIN.US,D,20231026,000000,2.6,2.6094,2.585,2.59,108510,0
+MIN.US,D,20231027,000000,2.58,2.59,2.58,2.58,185347,0
+MIN.US,D,20231030,000000,2.58,2.6001,2.54,2.55,1079841,0
+MIN.US,D,20231031,000000,2.59,2.59,2.57,2.58,418669,0
+MIN.US,D,20231101,000000,2.59,2.63,2.5899,2.61,235365,0
+MIN.US,D,20231102,000000,2.63,2.65,2.625,2.64,272949,0
+MIN.US,D,20231103,000000,2.64,2.7,2.635,2.67,510176,0
+MIN.US,D,20231106,000000,2.67,2.68,2.65,2.65,93648,0
+MIN.US,D,20231107,000000,2.66,2.665,2.64,2.65,87480,0
+MIN.US,D,20231108,000000,2.65,2.65,2.62,2.64,249923,0
+MIN.US,D,20231109,000000,2.63,2.65,2.62,2.63,168293,0
+MIN.US,D,20231110,000000,2.63,2.65,2.62,2.62,86037,0
+MIN.US,D,20231113,000000,2.61,2.65,2.61,2.64,165599,0
+MIN.US,D,20231114,000000,2.64,2.65,2.52,2.63,566292,0
+MIN.US,D,20231115,000000,2.63,2.65,2.61,2.64,285372,0
+MIN.US,D,20231116,000000,2.64,2.66,2.64,2.65,175417,0
+MIN.US,D,20231117,000000,2.66,2.66,2.59,2.625,320542,0
+MIN.US,D,20231120,000000,2.62,2.67,2.615,2.66,350601,0
+MIN.US,D,20231121,000000,2.64,2.66,2.635,2.65,209008,0
+MIN.US,D,20231122,000000,2.67,2.67,2.63,2.64,162786,0
+MIN.US,D,20231124,000000,2.65,2.65,2.63,2.64,89750,0
+MIN.US,D,20231127,000000,2.63,2.64,2.62,2.64,258178,0
+MIN.US,D,20231128,000000,2.64,2.67,2.64,2.64,229816,0
+MIN.US,D,20231129,000000,2.64,2.68,2.64,2.67,228186,0
+MIN.US,D,20231130,000000,2.68,2.68,2.64,2.64,245932,0
+MIN.US,D,20231201,000000,2.65,2.69,2.64,2.69,355090,0
+MIN.US,D,20231204,000000,2.69,2.69,2.67,2.68,313501,0
+MIN.US,D,20231205,000000,2.67,2.69,2.67,2.68,233969,0
+MIN.US,D,20231206,000000,2.68,2.71,2.66,2.7,597054,0
+MIN.US,D,20231207,000000,2.7,2.71,2.6852,2.69,238923,0
+MIN.US,D,20231208,000000,2.7,2.71,2.69,2.7,185208,0
+MIN.US,D,20231211,000000,2.71,2.72,2.65,2.72,196960,0
+MIN.US,D,20231212,000000,2.72,2.72,2.68,2.69,158363,0
+MIN.US,D,20231213,000000,2.68,2.76,2.68,2.74,514071,0
+MIN.US,D,20231214,000000,2.76,2.77,2.71,2.76,214220,0
+MIN.US,D,20231215,000000,2.77,2.78,2.72,2.73,318059,0
+MIN.US,D,20231218,000000,2.75,2.7972,2.74,2.77,694631,0
+MIN.US,D,20231219,000000,2.75,2.79,2.741,2.76,296737,0
+MIN.US,D,20231220,000000,2.76,2.8,2.72,2.74,1068746,0
+MIN.US,D,20231221,000000,2.76,2.78,2.75,2.76,175690,0
+MIN.US,D,20231222,000000,2.77,2.77,2.74,2.77,292607,0
+MIN.US,D,20231226,000000,2.76,2.785,2.75,2.78,147466,0
+MIN.US,D,20231227,000000,2.77,2.84,2.77,2.81,383600,0
+MIN.US,D,20231228,000000,2.82,2.82,2.73,2.74,547704,0
+MIN.US,D,20231229,000000,2.73,2.75,2.68,2.68,1002008,0
+MIN.US,D,20240102,000000,2.69,2.745,2.69,2.74,318959,0
+MIN.US,D,20240103,000000,2.74,2.79,2.73,2.79,253950,0
+MIN.US,D,20240104,000000,2.77,2.81,2.77,2.77,192953,0
+MIN.US,D,20240105,000000,2.78,2.8,2.77,2.78,103619,0
+MIN.US,D,20240108,000000,2.79,2.8,2.74,2.75,285141,0
+MIN.US,D,20240109,000000,2.76,2.77,2.75,2.77,215920,0
+MIN.US,D,20240110,000000,2.77,2.79,2.77,2.79,281070,0
+MIN.US,D,20240111,000000,2.79,2.81,2.79,2.79,249702,0
+MIN.US,D,20240112,000000,2.81,2.82,2.8,2.81,341926,0
+MIN.US,D,20240116,000000,2.8,2.81,2.75,2.76,220270,0
+MIN.US,D,20240117,000000,2.75,2.78,2.75,2.77,200338,0
+MIN.US,D,20240118,000000,2.76,2.78,2.76,2.76,106185,0
+MIN.US,D,20240119,000000,2.78,2.78,2.72,2.73,179632,0
+MIN.US,D,20240122,000000,2.75,2.76,2.74,2.75,200990,0
+MIN.US,D,20240123,000000,2.75,2.7657,2.74,2.74,211516,0
+MIN.US,D,20240124,000000,2.77,2.77,2.76,2.76,80050,0
+MIN.US,D,20240125,000000,2.75,2.76,2.75,2.76,113670,0
+MIN.US,D,20240126,000000,2.75,2.76,2.75,2.76,119444,0
+MIN.US,D,20240129,000000,2.77,2.8,2.77,2.79,132410,0
+MIN.US,D,20240130,000000,2.78,2.8,2.78,2.79,119367,0
+MIN.US,D,20240131,000000,2.8,2.82,2.78,2.82,340168,0
+MIN.US,D,20240201,000000,2.81,2.85,2.81,2.83,322010,0
+MIN.US,D,20240202,000000,2.82,2.83,2.77,2.8,198021,0
+MIN.US,D,20240205,000000,2.81,2.81,2.73,2.74,844793,0
+MIN.US,D,20240206,000000,2.74,2.78,2.74,2.76,195713,0
+MIN.US,D,20240207,000000,2.78,2.8,2.7733,2.79,187372,0
+MIN.US,D,20240208,000000,2.8,2.8,2.75,2.75,157636,0
+MIN.US,D,20240209,000000,2.75,2.76,2.74,2.74,239221,0
+MIN.US,D,20240212,000000,2.76,2.77,2.74,2.77,307987,0
+MIN.US,D,20240213,000000,2.74,2.76,2.73,2.75,186504,0
+MIN.US,D,20240214,000000,2.75,2.79,2.75,2.78,203528,0
+MIN.US,D,20240215,000000,2.76,2.78,2.76,2.77,111843,0
+MIN.US,D,20240216,000000,2.75,2.77,2.74,2.74,136707,0
+MIN.US,D,20240220,000000,2.74,2.76,2.74,2.76,212157,0
+MIN.US,D,20240221,000000,2.76,2.77,2.75,2.76,101215,0
+MIN.US,D,20240222,000000,2.76,2.76,2.73,2.73,570568,0
+MIN.US,D,20240223,000000,2.73,2.7493,2.71,2.73,155506,0
+MIN.US,D,20240226,000000,2.73,2.735,2.7,2.72,275258,0
+MIN.US,D,20240227,000000,2.73,2.73,2.7,2.705,154710,0
+MIN.US,D,20240228,000000,2.71,2.72,2.69,2.71,277847,0
+MIN.US,D,20240229,000000,2.73,2.74,2.72,2.74,112195,0
+MIN.US,D,20240301,000000,2.73,2.73,2.69,2.71,279463,0
+MIN.US,D,20240304,000000,2.71,2.72,2.69,2.7,409289,0
+MIN.US,D,20240305,000000,2.7,2.71,2.69,2.7,352892,0
+MIN.US,D,20240306,000000,2.7,2.7,2.67,2.68,329917,0
+MIN.US,D,20240307,000000,2.68,2.7,2.66,2.68,432582,0
+MIN.US,D,20240308,000000,2.68,2.68,2.66,2.67,253500,0
+MIN.US,D,20240311,000000,2.67,2.675,2.65,2.66,4107787,0
+MIN.US,D,20240312,000000,2.64,2.66,2.63,2.64,1424332,0
+MIN.US,D,20240313,000000,2.64,2.65,2.64,2.65,97085,0
+MIN.US,D,20240314,000000,2.64,2.66,2.63,2.66,168747,0
+MIN.US,D,20240315,000000,2.66,2.66,2.64,2.64,76423,0
+MIN.US,D,20240318,000000,2.64,2.65,2.63,2.63,224464,0
+MIN.US,D,20240319,000000,2.63,2.67,2.63,2.65,223148,0
+MIN.US,D,20240320,000000,2.67,2.67,2.65,2.66,136514,0
+MIN.US,D,20240321,000000,2.67,2.67,2.64,2.64,96066,0
+MIN.US,D,20240322,000000,2.65,2.66,2.64,2.64,147868,0
+MIN.US,D,20240325,000000,2.66,2.67,2.65,2.67,283935,0
+MIN.US,D,20240326,000000,2.68,2.68,2.67,2.68,189734,0
+MIN.US,D,20240327,000000,2.68,2.68,2.67,2.67,88782,0
+MIN.US,D,20240328,000000,2.68,2.69,2.65,2.66,599853,0
+MIN.US,D,20240401,000000,2.67,2.67,2.65,2.65,112734,0
+MIN.US,D,20240402,000000,2.65,2.66,2.64,2.64,302114,0
+MIN.US,D,20240403,000000,2.66,2.66,2.63,2.63,398370,0
+MIN.US,D,20240404,000000,2.64,2.68,2.63,2.64,1995148,0
+MIN.US,D,20240405,000000,2.64,2.68,2.63,2.63,417028,0
+MIN.US,D,20240408,000000,2.65,2.7,2.63,2.63,309206,0
+MIN.US,D,20240409,000000,2.64,2.65,2.63,2.63,125455,0
+MIN.US,D,20240410,000000,2.63,2.65,2.61,2.62,247029,0
+MIN.US,D,20240411,000000,2.61,2.63,2.6,2.6,666999,0
+MIN.US,D,20240412,000000,2.6,2.63,2.6,2.63,626103,0
+MIN.US,D,20240415,000000,2.62,2.6201,2.575,2.595,871314,0
+MIN.US,D,20240416,000000,2.59,2.59,2.56,2.57,184364,0
+MIN.US,D,20240417,000000,2.56,2.59,2.56,2.57,355754,0
+MIN.US,D,20240418,000000,2.58,2.6,2.58,2.58,170501,0
+MIN.US,D,20240419,000000,2.57,2.59,2.57,2.575,100175,0
+MIN.US,D,20240422,000000,2.57,2.5901,2.565,2.585,152026,0
+MIN.US,D,20240423,000000,2.58,2.59,2.57,2.58,458556,0
+MIN.US,D,20240424,000000,2.57,2.5858,2.57,2.57,76277,0
+MIN.US,D,20240425,000000,2.57,2.5999,2.56,2.59,215119,0
+MIN.US,D,20240426,000000,2.6,2.61,2.58,2.6,150082,0
+MIN.US,D,20240429,000000,2.59,2.61,2.5852,2.6,153957,0
+MIN.US,D,20240430,000000,2.6,2.61,2.59,2.6,75056,0
+MIN.US,D,20240501,000000,2.6,2.61,2.59,2.61,166500,0
+MIN.US,D,20240502,000000,2.62,2.63,2.61,2.62,102983,0
+MIN.US,D,20240503,000000,2.63,2.67,2.6101,2.66,472341,0
+MIN.US,D,20240506,000000,2.66,2.67,2.65,2.67,162372,0
+MIN.US,D,20240507,000000,2.65,2.67,2.64,2.65,145027,0
+MIN.US,D,20240508,000000,2.65,2.65,2.64,2.645,48240,0
+MIN.US,D,20240509,000000,2.65,2.65,2.63,2.63,197500,0
+MIN.US,D,20240510,000000,2.63,2.63,2.6,2.612,256359,0
+MIN.US,D,20240513,000000,2.61,2.64,2.61,2.63,251003,0
+MIN.US,D,20240514,000000,2.62,2.62,2.6,2.605,111428,0
+MIN.US,D,20240515,000000,2.62,2.63,2.6075,2.63,256214,0
+MIN.US,D,20240516,000000,2.64,2.6499,2.62,2.64,239384,0
+MIN.US,D,20240517,000000,2.62,2.64,2.61,2.61,116715,0
+MIN.US,D,20240520,000000,2.63,2.64,2.62,2.63,148646,0
+MIN.US,D,20240521,000000,2.62,2.64,2.61,2.62,111238,0
+MIN.US,D,20240522,000000,2.62,2.64,2.62,2.62,116100,0
+MIN.US,D,20240523,000000,2.64,2.64,2.6101,2.64,118011,0
+MIN.US,D,20240524,000000,2.63,2.63,2.6,2.6,281162,0
+MIN.US,D,20240528,000000,2.61,2.6113,2.59,2.6,186607,0
+MIN.US,D,20240529,000000,2.58,2.6,2.58,2.59,154568,0
+MIN.US,D,20240530,000000,2.6,2.61,2.59,2.59,135508,0
+MIN.US,D,20240531,000000,2.61,2.62,2.6058,2.62,94510,0
+MIN.US,D,20240603,000000,2.61,2.63,2.61,2.61,190418,0
+MIN.US,D,20240604,000000,2.63,2.6393,2.62,2.63,90935,0
+MIN.US,D,20240605,000000,2.62,2.6399,2.62,2.629,151206,0
+MIN.US,D,20240606,000000,2.62,2.63,2.61,2.615,206718,0
+MIN.US,D,20240607,000000,2.61,2.62,2.595,2.605,744179,0
+MIN.US,D,20240610,000000,2.6,2.625,2.6,2.61,177401,0
+MIN.US,D,20240611,000000,2.61,2.63,2.61,2.63,116706,0
+MIN.US,D,20240612,000000,2.62,2.65,2.62,2.64,136746,0
+MIN.US,D,20240613,000000,2.64,2.66,2.62,2.63,261514,0
+MIN.US,D,20240614,000000,2.63,2.64,2.62,2.63,159501,0
+MIN.US,D,20240617,000000,2.64,2.64,2.62,2.64,163890,0
+MIN.US,D,20240618,000000,2.61,2.64,2.61,2.63,322429,0
+MIN.US,D,20240620,000000,2.62,2.6299,2.6,2.6,305010,0
+MIN.US,D,20240621,000000,2.61,2.62,2.61,2.62,68660,0
+MIN.US,D,20240624,000000,2.62,2.63,2.61,2.63,109644,0
+MIN.US,D,20240625,000000,2.63,2.63,2.62,2.63,95737,0
+MIN.US,D,20240626,000000,2.61,2.63,2.61,2.61,103618,0
+MIN.US,D,20240627,000000,2.63,2.64,2.62,2.635,146884,0
+MIN.US,D,20240628,000000,2.65,2.68,2.64,2.66,651848,0
+MIN.US,D,20240701,000000,2.65,2.68,2.64,2.66,282242,0
+MIN.US,D,20240702,000000,2.65,2.679,2.65,2.67,145485,0
+MIN.US,D,20240703,000000,2.65,2.7,2.65,2.7,122791,0
+MIN.US,D,20240705,000000,2.71,2.72,2.7,2.7,150672,0
+MIN.US,D,20240708,000000,2.7,2.72,2.69,2.705,134608,0
+MIN.US,D,20240709,000000,2.7,2.7127,2.69,2.69,79049,0
+MIN.US,D,20240710,000000,2.68,2.71,2.68,2.695,182363,0
+MIN.US,D,20240711,000000,2.69,2.7291,2.69,2.7,126285,0
+MIN.US,D,20240712,000000,2.71,2.72,2.7001,2.715,184207,0
+MIN.US,D,20240715,000000,2.7,2.715,2.69,2.71,75076,0
+MIN.US,D,20240716,000000,2.68,2.7,2.675,2.675,207074,0
+MIN.US,D,20240717,000000,2.67,2.6701,2.65,2.65,220133,0
+MIN.US,D,20240718,000000,2.67,2.67,2.65,2.66,277663,0
+MIN.US,D,20240719,000000,2.66,2.66,2.65,2.655,42672,0
+MIN.US,D,20240722,000000,2.65,2.66,2.65,2.66,79694,0
+MIN.US,D,20240723,000000,2.66,2.69,2.66,2.67,177394,0
+MIN.US,D,20240724,000000,2.66,2.7,2.66,2.67,161618,0
+MIN.US,D,20240725,000000,2.66,2.7,2.6501,2.69,235920,0
+MIN.US,D,20240726,000000,2.68,2.7,2.68,2.69,109097,0
+MIN.US,D,20240729,000000,2.69,2.71,2.682,2.71,85320,0
+MIN.US,D,20240730,000000,2.71,2.735,2.7,2.71,143930,0
+MIN.US,D,20240731,000000,2.73,2.73,2.7,2.72,102111,0
+MIN.US,D,20240801,000000,2.72,2.73,2.7,2.725,143550,0
+MIN.US,D,20240802,000000,2.72,2.75,2.72,2.73,158346,0
+MIN.US,D,20240805,000000,2.73,2.7399,2.695,2.71,286242,0
+MIN.US,D,20240806,000000,2.7,2.7166,2.675,2.71,398463,0
+MIN.US,D,20240807,000000,2.7,2.7298,2.6901,2.7,104232,0
+MIN.US,D,20240808,000000,2.69,2.72,2.69,2.69,144265,0
+MIN.US,D,20240809,000000,2.7,2.72,2.7,2.72,95645,0
+MIN.US,D,20240812,000000,2.72,2.74,2.7002,2.73,166044,0
+MIN.US,D,20240813,000000,2.71,2.73,2.7,2.715,81906,0
+MIN.US,D,20240814,000000,2.7,2.73,2.7,2.715,129084,0
+MIN.US,D,20240815,000000,2.72,2.72,2.7,2.705,130592,0
+MIN.US,D,20240816,000000,2.7,2.72,2.7,2.72,112453,0
+MIN.US,D,20240819,000000,2.71,2.72,2.7,2.72,132129,0
+MIN.US,D,20240820,000000,2.7,2.73,2.7,2.715,183344,0
+MIN.US,D,20240821,000000,2.71,2.73,2.7,2.7299,105668,0
+MIN.US,D,20240822,000000,2.73,2.74,2.72,2.74,138540,0
+MIN.US,D,20240823,000000,2.73,2.75,2.725,2.749,95050,0
+MIN.US,D,20240826,000000,2.74,2.748,2.73,2.73,147898,0
+MIN.US,D,20240827,000000,2.73,2.76,2.73,2.76,115402,0
+MIN.US,D,20240828,000000,2.76,2.76,2.7301,2.755,107424,0
+MIN.US,D,20240829,000000,2.76,2.78,2.75,2.77,169390,0
+MIN.US,D,20240830,000000,2.78,2.78,2.75,2.755,187021,0
+MIN.US,D,20240903,000000,2.76,2.77,2.75,2.76,111546,0
+MIN.US,D,20240904,000000,2.75,2.79,2.75,2.785,219443,0
+MIN.US,D,20240905,000000,2.79,2.79,2.76,2.775,130318,0
+MIN.US,D,20240906,000000,2.76,2.77,2.75,2.755,152731,0
+MIN.US,D,20240909,000000,2.76,2.76,2.74,2.76,392450,0
+MIN.US,D,20240910,000000,2.75,2.78,2.74,2.74,477790,0
+MIN.US,D,20240911,000000,2.74,2.76,2.74,2.75,119639,0
+MIN.US,D,20240912,000000,2.76,2.775,2.75,2.76,181128,0
+MIN.US,D,20240913,000000,2.75,2.78,2.75,2.78,135245,0
+MIN.US,D,20240916,000000,2.77,2.78,2.77,2.77,75396,0
+MIN.US,D,20240917,000000,2.75,2.78,2.75,2.77,241507,0
+MIN.US,D,20240918,000000,2.76,2.77,2.75,2.765,72121,0
+MIN.US,D,20240919,000000,2.76,2.78,2.73,2.73,241114,0
+MIN.US,D,20240920,000000,2.75,2.75,2.71,2.74,332014,0
+MIN.US,D,20240923,000000,2.73,2.76,2.73,2.74,241816,0
+MIN.US,D,20240924,000000,2.74,2.75,2.7266,2.74,68865,0
+MIN.US,D,20240925,000000,2.75,2.76,2.73,2.73,166880,0
+MIN.US,D,20240926,000000,2.73,2.75,2.73,2.73,202490,0
+MIN.US,D,20240927,000000,2.73,2.75,2.73,2.73,110930,0
+MIN.US,D,20240930,000000,2.749,2.76,2.72,2.72,477648,0
+MIN.US,D,20241001,000000,2.73,2.765,2.73,2.76,401842,0
+MIN.US,D,20241002,000000,2.75,2.77,2.74,2.74,210140,0
+MIN.US,D,20241003,000000,2.74,2.769,2.74,2.755,260115,0
+MIN.US,D,20241004,000000,2.76,2.79,2.76,2.77,296714,0
+MIN.US,D,20241007,000000,2.77,2.77,2.72,2.74,376091,0
+MIN.US,D,20241008,000000,2.74,2.75,2.73,2.745,79441,0
+MIN.US,D,20241009,000000,2.74,2.75,2.73,2.74,700453,0
+MIN.US,D,20241010,000000,2.75,2.75,2.72,2.74,143467,0
+MIN.US,D,20241011,000000,2.74,2.75,2.73,2.74,89640,0
+MIN.US,D,20241014,000000,2.73,2.75,2.73,2.73,90471,0
+MIN.US,D,20241015,000000,2.71,2.73,2.71,2.72,52458,0
+MIN.US,D,20241016,000000,2.73,2.73,2.71,2.73,78458,0
+MIN.US,D,20241017,000000,2.71,2.73,2.71,2.71,127938,0
+MIN.US,D,20241018,000000,2.71,2.74,2.71,2.71,110455,0
+MIN.US,D,20241021,000000,2.71,2.72,2.7,2.72,133272,0
+MIN.US,D,20241022,000000,2.75,2.75,2.72,2.75,199511,0
+MIN.US,D,20241023,000000,2.73,2.7399,2.71,2.71,67688,0
+MIN.US,D,20241024,000000,2.71,2.7189,2.7,2.705,76772,0
+MIN.US,D,20241025,000000,2.7,2.72,2.7,2.71,86642,0
+MIN.US,D,20241028,000000,2.72,2.725,2.7,2.72,104792,0
+MIN.US,D,20241029,000000,2.71,2.72,2.69,2.7,121138,0
+MIN.US,D,20241030,000000,2.71,2.74,2.71,2.73,168776,0
+MIN.US,D,20241031,000000,2.73,2.75,2.7,2.73,302554,0
+MIN.US,D,20241101,000000,2.72,2.755,2.72,2.75,245329,0
+MIN.US,D,20241104,000000,2.75,2.76,2.72,2.72,126993,0
+MIN.US,D,20241105,000000,2.73,2.74,2.72,2.74,54827,0
+MIN.US,D,20241106,000000,2.73,2.74,2.69,2.735,151375,0
+MIN.US,D,20241107,000000,2.72,2.75,2.72,2.73,147000,0
+MIN.US,D,20241108,000000,2.73,2.7597,2.72,2.73,189569,0
+MIN.US,D,20241111,000000,2.72,2.74,2.71,2.73,141534,0
+MIN.US,D,20241112,000000,2.71,2.75,2.7,2.73,269301,0
+MIN.US,D,20241113,000000,2.7274,2.7274,2.68,2.68,286512,0
+MIN.US,D,20241114,000000,2.685,2.6894,2.67,2.68,249498,0
+MIN.US,D,20241115,000000,2.6899,2.69,2.66,2.67,140233,0
+MIN.US,D,20241118,000000,2.6693,2.68,2.64,2.645,352615,0
+MIN.US,D,20241119,000000,2.65,2.68,2.65,2.67,524454,0
+MIN.US,D,20241120,000000,2.665,2.68,2.66,2.665,722391,0
+MIN.US,D,20241121,000000,2.67,2.68,2.65,2.68,160300,0
+MIN.US,D,20241122,000000,2.6701,2.68,2.66,2.67,123731,0
+MIN.US,D,20241125,000000,2.685,2.7,2.675,2.69,129351,0
+MIN.US,D,20241126,000000,2.71,2.71,2.67,2.68,159049,0
+MIN.US,D,20241127,000000,2.7,2.7,2.67,2.685,155834,0
+MIN.US,D,20241129,000000,2.6962,2.72,2.685,2.715,160879,0
+MIN.US,D,20241202,000000,2.71,2.73,2.7,2.71,209516,0
+MIN.US,D,20241203,000000,2.71,2.73,2.67,2.72,400859,0
+MIN.US,D,20241204,000000,2.71,2.73,2.7,2.71,493090,0
+MIN.US,D,20241205,000000,2.7,2.72,2.69,2.71,216439,0
+MIN.US,D,20241206,000000,2.7,2.72,2.69,2.695,131553,0
+MIN.US,D,20241209,000000,2.705,2.72,2.69,2.72,219131,0
+MIN.US,D,20241210,000000,2.711,2.72,2.7,2.72,132369,0
+MIN.US,D,20241211,000000,2.7101,2.72,2.7,2.71,172347,0
+MIN.US,D,20241212,000000,2.7091,2.72,2.7,2.71,274071,0
+MIN.US,D,20241213,000000,2.7,2.721,2.7,2.71,375707,0
+MIN.US,D,20241216,000000,2.71,2.72,2.71,2.72,409473,0
+MIN.US,D,20241217,000000,2.695,2.71,2.65,2.655,198626,0
+MIN.US,D,20241218,000000,2.6697,2.675,2.66,2.67,252194,0
+MIN.US,D,20241219,000000,2.6643,2.6643,2.63,2.63,281937,0
+MIN.US,D,20241220,000000,2.6308,2.65,2.62,2.6405,136313,0
+MIN.US,D,20241223,000000,2.6465,2.66,2.635,2.65,337619,0
+MIN.US,D,20241224,000000,2.655,2.6582,2.64,2.65,95192,0
+MIN.US,D,20241226,000000,2.64,2.677,2.64,2.67,173839,0
+MIN.US,D,20241227,000000,2.651,2.651,2.62,2.62,237691,0
+MIN.US,D,20241230,000000,2.62,2.635,2.61,2.625,604782,0
+MIN.US,D,20241231,000000,2.6397,2.66,2.622,2.66,280234,0
+MIN.US,D,20250102,000000,2.66,2.675,2.645,2.66,170786,0
+MIN.US,D,20250103,000000,2.6612,2.68,2.66,2.675,125480,0
+MIN.US,D,20250106,000000,2.67,2.7,2.67,2.69,294029,0
+MIN.US,D,20250107,000000,2.695,2.7,2.66,2.67,107539,0
+MIN.US,D,20250108,000000,2.6691,2.68,2.653,2.67,139049,0
+MIN.US,D,20250110,000000,2.67,2.69,2.66,2.66,217921,0
+MIN.US,D,20250113,000000,2.66,2.67,2.6442,2.66,138259,0
+MIN.US,D,20250114,000000,2.645,2.6593,2.64,2.65,108144,0
+MIN.US,D,20250115,000000,2.665,2.67,2.65,2.65,168851,0
+MIN.US,D,20250116,000000,2.64,2.65,2.63,2.64,231341,0
+MIN.US,D,20250117,000000,2.65,2.67,2.64,2.64,195671,0
+MIN.US,D,20250121,000000,2.65,2.67,2.64,2.67,203355,0
+MIN.US,D,20250122,000000,2.66,2.68,2.6501,2.68,126501,0
+MIN.US,D,20250123,000000,2.67,2.69,2.67,2.69,109423,0
+MIN.US,D,20250124,000000,2.7,2.71,2.68,2.68,154221,0
+MIN.US,D,20250127,000000,2.68,2.705,2.68,2.69,98976,0
+MIN.US,D,20250128,000000,2.69,2.705,2.67,2.68,192864,0
+MIN.US,D,20250129,000000,2.685,2.69,2.67,2.68,87066,0
+MIN.US,D,20250130,000000,2.675,2.69,2.67,2.67,125872,0
+MIN.US,D,20250131,000000,2.6802,2.7,2.68,2.7,120670,0
+MIN.US,D,20250203,000000,2.68,2.7,2.67,2.7,105481,0
+MIN.US,D,20250204,000000,2.695,2.72,2.69,2.72,89622,0
+MIN.US,D,20250205,000000,2.695,2.72,2.69,2.7,219055,0
+MIN.US,D,20250206,000000,2.706,2.72,2.7,2.7,76426,0
+MIN.US,D,20250207,000000,2.6958,2.71,2.6917,2.71,48156,0
+MIN.US,D,20250210,000000,2.7095,2.71,2.69,2.695,90992,0
+MIN.US,D,20250211,000000,2.6814,2.695,2.68,2.68,172347,0
+MIN.US,D,20250212,000000,2.68,2.69,2.67,2.69,212251,0
+MIN.US,D,20250213,000000,2.67,2.71,2.67,2.71,123500,0
+MIN.US,D,20250214,000000,2.71,2.72,2.7,2.7,93273,0
+MIN.US,D,20250218,000000,2.69,2.69,2.67,2.68,118455,0
+MIN.US,D,20250219,000000,2.67,2.68,2.66,2.68,125506,0
+MIN.US,D,20250220,000000,2.68,2.72,2.67,2.7,285720,0
+MIN.US,D,20250221,000000,2.7,2.7,2.675,2.68,371846,0
+MIN.US,D,20250224,000000,2.7,2.72,2.6913,2.71,355860,0
+MIN.US,D,20250225,000000,2.715,2.72,2.69,2.71,146360,0
+MIN.US,D,20250226,000000,2.71,2.71,2.69,2.7,185584,0
+MIN.US,D,20250227,000000,2.71,2.71,2.7,2.71,133128,0
+MIN.US,D,20250228,000000,2.7,2.715,2.7,2.7,139241,0
+MIN.US,D,20250303,000000,2.72,2.72,2.7,2.72,142515,0
+MIN.US,D,20250304,000000,2.71,2.72,2.7,2.7,80724,0
+MIN.US,D,20250305,000000,2.72,2.72,2.7,2.71,164627,0
+MIN.US,D,20250306,000000,2.71,2.72,2.7,2.71,1145099,0
+MIN.US,D,20250307,000000,2.71,2.72,2.7,2.705,112074,0
+MIN.US,D,20250310,000000,2.7,2.72,2.695,2.7,150659,0
+MIN.US,D,20250311,000000,2.6906,2.705,2.67,2.68,208619,0
+MIN.US,D,20250312,000000,2.67,2.71,2.67,2.695,207936,0
+MIN.US,D,20250313,000000,2.7,2.72,2.67,2.69,341031,0
+MIN.US,D,20250314,000000,2.69,2.709,2.69,2.7,71283,0
+MIN.US,D,20250317,000000,2.695,2.73,2.69,2.71,265631,0
+MIN.US,D,20250318,000000,2.7,2.7,2.68,2.69,103181,0
+MIN.US,D,20250319,000000,2.69,2.7,2.68,2.69,192874,0
+MIN.US,D,20250320,000000,2.69,2.7,2.68,2.69,116212,0
+MIN.US,D,20250321,000000,2.68,2.695,2.67,2.68,166965,0
+MIN.US,D,20250324,000000,2.685,2.69,2.6691,2.69,501939,0
+MIN.US,D,20250325,000000,2.684,2.695,2.67,2.68,76594,0
+MIN.US,D,20250326,000000,2.685,2.7,2.68,2.698,124374,0
+MIN.US,D,20250327,000000,2.68,2.69,2.68,2.68,83801,0
+MIN.US,D,20250328,000000,2.69,2.71,2.68,2.7,121748,0
+MIN.US,D,20250331,000000,2.69,2.72,2.69,2.69,242528,0
+MIN.US,D,20250401,000000,2.68,2.72,2.68,2.715,2056865,0
+MIN.US,D,20250402,000000,2.72,2.72,2.7,2.7,166795,0
+MIN.US,D,20250403,000000,2.7,2.71,2.69,2.7,82916,0
+MIN.US,D,20250404,000000,2.7,2.7,2.66,2.66,213232,0
+MIN.US,D,20250407,000000,2.65,2.67,2.65,2.652,274137,0
+MIN.US,D,20250408,000000,2.66,2.69,2.63,2.63,478060,0
+MIN.US,D,20250409,000000,2.6301,2.68,2.63,2.68,320887,0
+MIN.US,D,20250410,000000,2.65,2.66,2.635,2.64,236252,0
+MIN.US,D,20250411,000000,2.63,2.67,2.63,2.655,188050,0
+MIN.US,D,20250414,000000,2.662,2.68,2.65,2.68,81911,0
+MIN.US,D,20250415,000000,2.66,2.66,2.64,2.645,69174,0
+MIN.US,D,20250416,000000,2.649,2.66,2.63,2.65,84726,0
+MIN.US,D,20250417,000000,2.6416,2.66,2.64,2.645,39340,0
+MIN.US,D,20250421,000000,2.64,2.647,2.63,2.63,58728,0
+MIN.US,D,20250422,000000,2.65,2.66,2.63,2.66,251719,0
+MIN.US,D,20250423,000000,2.64,2.67,2.64,2.655,96044,0
+MIN.US,D,20250424,000000,2.6501,2.66,2.65,2.655,63784,0
+MIN.US,D,20250425,000000,2.66,2.68,2.65,2.68,162274,0
+MIN.US,D,20250428,000000,2.665,2.68,2.66,2.67,89385,0
+MIN.US,D,20250429,000000,2.67,2.68,2.65,2.68,176960,0
+MIN.US,D,20250430,000000,2.6867,2.69,2.67,2.69,292870,0
+MIN.US,D,20250501,000000,2.675,2.7055,2.67,2.69,266677,0
+MIN.US,D,20250502,000000,2.69,2.7,2.68,2.68,195717,0
+MIN.US,D,20250505,000000,2.69,2.7,2.67,2.69,147837,0
+MIN.US,D,20250506,000000,2.68,2.68,2.64,2.64,348859,0
+MIN.US,D,20250507,000000,2.65,2.69,2.64,2.69,284875,0
+MIN.US,D,20250508,000000,2.69,2.7,2.68,2.7,161898,0
+MIN.US,D,20250509,000000,2.6821,2.7,2.68,2.685,84495,0
+MIN.US,D,20250512,000000,2.68,2.7,2.67,2.68,201150,0
+MIN.US,D,20250513,000000,2.675,2.7,2.67,2.7,77687,0
+MIN.US,D,20250514,000000,2.69,2.695,2.66,2.67,172071,0
+MIN.US,D,20250515,000000,2.67,2.69,2.66,2.675,118162,0
+MIN.US,D,20250516,000000,2.678,2.69,2.67,2.68,134410,0
+MIN.US,D,20250519,000000,2.675,2.68,2.66,2.67,149617,0
+MIN.US,D,20250520,000000,2.6764,2.69,2.67,2.68,104571,0
+MIN.US,D,20250521,000000,2.674,2.68,2.65,2.66,224662,0
+MIN.US,D,20250522,000000,2.665,2.67,2.65,2.67,99724,0
+MIN.US,D,20250523,000000,2.66,2.67,2.65,2.65,115239,0
+MIN.US,D,20250527,000000,2.65,2.675,2.65,2.67,92466,0
+MIN.US,D,20250528,000000,2.67,2.67,2.64,2.65,276451,0
+MIN.US,D,20250529,000000,2.67,2.67,2.65,2.67,172231,0
+MIN.US,D,20250530,000000,2.67,2.68,2.66,2.68,203248,0
+MIN.US,D,20250602,000000,2.68,2.69,2.67,2.68,191781,0
+MIN.US,D,20250603,000000,2.68,2.69,2.66,2.68,171663,0
+MIN.US,D,20250604,000000,2.67,2.68,2.67,2.67,91973,0
+MIN.US,D,20250605,000000,2.67,2.68,2.66,2.6702,44798,0
+MIN.US,D,20250606,000000,2.6714,2.675,2.66,2.66,87677,0
+MIN.US,D,20250609,000000,2.67,2.68,2.66,2.67,141866,0
+MIN.US,D,20250610,000000,2.66,2.68,2.66,2.67,196720,0
+MIN.US,D,20250611,000000,2.67,2.68,2.66,2.67,210708,0
+MIN.US,D,20250612,000000,2.68,2.68,2.66,2.68,161597,0
+MIN.US,D,20250613,000000,2.67,2.68,2.66,2.67,214680,0
+MIN.US,D,20250616,000000,2.668,2.69,2.66,2.68,230931,0
+MIN.US,D,20250617,000000,2.66,2.67,2.65,2.65,95654,0
+MIN.US,D,20250618,000000,2.655,2.68,2.65,2.67,154964,0
+MIN.US,D,20250620,000000,2.67,2.68,2.66,2.66,64771,0
+MIN.US,D,20250623,000000,2.6602,2.67,2.65,2.66,84307,0
+MIN.US,D,20250624,000000,2.66,2.685,2.65,2.67,163686,0
+MIN.US,D,20250625,000000,2.675,2.68,2.66,2.67,100901,0
+MIN.US,D,20250626,000000,2.665,2.67,2.65,2.6699,189081,0
+MIN.US,D,20250627,000000,2.66,2.73,2.66,2.695,312286,0
+MIN.US,D,20250630,000000,2.7,2.71,2.68,2.71,131014,0
+MIN.US,D,20250701,000000,2.705,2.71,2.69,2.7,101750,0
+MIN.US,D,20250702,000000,2.71,2.71,2.7,2.705,87705,0
+MIN.US,D,20250703,000000,2.7,2.71,2.69,2.69,64764,0
+MIN.US,D,20250707,000000,2.7,2.7,2.66,2.67,176884,0
+MIN.US,D,20250708,000000,2.66,2.69,2.66,2.685,211033,0
+MIN.US,D,20250709,000000,2.685,2.7,2.68,2.68,91802,0
+MIN.US,D,20250710,000000,2.68,2.6946,2.68,2.685,70137,0
+MIN.US,D,20250711,000000,2.67,2.7,2.67,2.68,207062,0
+MIN.US,D,20250714,000000,2.68,2.7,2.67,2.7,158978,0
+MIN.US,D,20250715,000000,2.69,2.69,2.65,2.65,372989,0
+MIN.US,D,20250716,000000,2.665,2.67,2.65,2.66,308720,0
+MIN.US,D,20250717,000000,2.655,2.67,2.64,2.64,194172,0
+MIN.US,D,20250718,000000,2.66,2.6699,2.64,2.645,209178,0
+MIN.US,D,20250721,000000,2.65,2.66,2.64,2.64,204211,0
+MIN.US,D,20250722,000000,2.66,2.66,2.64,2.64,205020,0
+MIN.US,D,20250723,000000,2.6401,2.66,2.64,2.64,217474,0
+MIN.US,D,20250724,000000,2.6408,2.65,2.63,2.65,120581,0
+MIN.US,D,20250725,000000,2.64,2.65,2.64,2.64,129164,0
+MIN.US,D,20250728,000000,2.65,2.66,2.64,2.645,70961,0
+MIN.US,D,20250729,000000,2.65,2.66,2.64,2.66,123935,0
+MIN.US,D,20250730,000000,2.66,2.675,2.66,2.66,127429,0
+MIN.US,D,20250731,000000,2.665,2.69,2.65,2.69,133428,0
+MIN.US,D,20250801,000000,2.68,2.7,2.67,2.68,132161,0
+MIN.US,D,20250804,000000,2.69,2.7,2.681,2.7,90175,0
+MIN.US,D,20250805,000000,2.7,2.7,2.69,2.69,110021,0
+MIN.US,D,20250806,000000,2.69,2.6999,2.67,2.68,93736,0
+MIN.US,D,20250807,000000,2.67,2.69,2.67,2.68,87474,0
+MIN.US,D,20250808,000000,2.69,2.72,2.68,2.72,161273,0
+MIN.US,D,20250811,000000,2.69,2.7156,2.68,2.68,157352,0
+MIN.US,D,20250812,000000,2.69,2.7,2.69,2.7,126416,0
+MIN.US,D,20250813,000000,2.69,2.6982,2.6705,2.68,191081,0
+MIN.US,D,20250814,000000,2.68,2.71,2.67,2.71,224960,0
+MIN.US,D,20250815,000000,2.6817,2.7,2.67,2.67,111624,0
+MIN.US,D,20250818,000000,2.6885,2.7,2.67,2.69,291226,0
+MIN.US,D,20250819,000000,2.6899,2.6899,2.65,2.68,326320,0
+MIN.US,D,20250820,000000,2.671,2.68,2.66,2.68,231404,0
+MIN.US,D,20250821,000000,2.67,2.68,2.66,2.66,133427,0
+MIN.US,D,20250822,000000,2.665,2.6786,2.66,2.66,119426,0
+MIN.US,D,20250825,000000,2.68,2.68,2.66,2.66,167401,0
+MIN.US,D,20250826,000000,2.6635,2.7,2.66,2.685,148293,0
+MIN.US,D,20250827,000000,2.6867,2.7,2.675,2.69,130232,0
+MIN.US,D,20250828,000000,2.69,2.7,2.68,2.69,146230,0
+MIN.US,D,20250829,000000,2.69,2.7,2.67,2.69,160466,0
+MIN.US,D,20250902,000000,2.685,2.69,2.68,2.69,117146,0
+MIN.US,D,20250903,000000,2.685,2.7,2.68,2.69,101277,0
+MIN.US,D,20250904,000000,2.69,2.7,2.69,2.7,137282,0
+MIN.US,D,20250905,000000,2.69,2.71,2.69,2.7,101598,0
+MIN.US,D,20250908,000000,2.71,2.72,2.7,2.72,135025,0
+MIN.US,D,20250909,000000,2.71,2.72,2.7005,2.715,212009,0
+MIN.US,D,20250910,000000,2.7117,2.72,2.71,2.71,61953,0
+MIN.US,D,20250911,000000,2.7,2.725,2.7,2.71,148174,0
+MIN.US,D,20250912,000000,2.71,2.72,2.7,2.701,65943,0
+MIN.US,D,20250915,000000,2.706,2.72,2.7,2.71,94605,0
+MIN.US,D,20250916,000000,2.7,2.71,2.69,2.7,293298,0
+MIN.US,D,20250917,000000,2.7,2.7,2.69,2.7,271993,0
+MIN.US,D,20250918,000000,2.7,2.705,2.69,2.69,120054,0
+MIN.US,D,20250919,000000,2.7,2.7,2.68,2.68,410233,0
+MIN.US,D,20250922,000000,2.68,2.6887,2.67,2.67,2723981,0
+MIN.US,D,20250923,000000,2.67,2.68,2.67,2.68,98467,0
+MIN.US,D,20250924,000000,2.68,2.68,2.67,2.67,118131,0
+MIN.US,D,20250925,000000,2.6754,2.6899,2.67,2.67,247832,0
+MIN.US,D,20250926,000000,2.67,2.68,2.67,2.67,199611,0
+MIN.US,D,20250929,000000,2.67,2.68,2.66,2.66,128718,0
+MIN.US,D,20250930,000000,2.67,2.68,2.66,2.68,187700,0
+MIN.US,D,20251001,000000,2.68,2.68,2.67,2.67,104757,0
+MIN.US,D,20251002,000000,2.6737,2.68,2.66,2.665,343478,0
+MIN.US,D,20251003,000000,2.665,2.68,2.66,2.66,117791,0
+MIN.US,D,20251006,000000,2.665,2.67,2.65,2.66,352429,0
+MIN.US,D,20251007,000000,2.66,2.67,2.65,2.66,252051,0
+MIN.US,D,20251008,000000,2.6638,2.68,2.66,2.67,202266,0
+MIN.US,D,20251009,000000,2.66,2.67,2.65,2.66,373988,0
+MIN.US,D,20251010,000000,2.665,2.68,2.65,2.66,380796,0
+MIN.US,D,20251013,000000,2.663,2.67,2.65,2.65,129318,0
+MIN.US,D,20251014,000000,2.635,2.67,2.63,2.66,297787,0
+MIN.US,D,20251015,000000,2.655,2.67,2.64,2.64,225975,0
+MIN.US,D,20251016,000000,2.65,2.67,2.64,2.66,168501,0
+MIN.US,D,20251017,000000,2.64,2.66,2.64,2.64,174107,0
+MIN.US,D,20251020,000000,2.64,2.6472,2.63,2.635,85965,0
+MIN.US,D,20251021,000000,2.63,2.63,2.6,2.605,727622,0
+MIN.US,D,20251022,000000,2.6,2.62,2.6,2.62,183089,0
+MIN.US,D,20251023,000000,2.62,2.62,2.61,2.615,110146,0
+MIN.US,D,20251024,000000,2.61,2.63,2.61,2.62,277704,0
+MIN.US,D,20251027,000000,2.62,2.63,2.6,2.625,419547,0
+MIN.US,D,20251028,000000,2.62,2.6239,2.6,2.61,125314,0
+MIN.US,D,20251029,000000,2.605,2.62,2.6,2.6,95893,0
+MIN.US,D,20251030,000000,2.61,2.61,2.59,2.595,274548,0
+MIN.US,D,20251031,000000,2.6,2.62,2.6,2.61,289094,0
+MIN.US,D,20251103,000000,2.61,2.62,2.6,2.6,132375,0
+MIN.US,D,20251104,000000,2.6,2.61,2.6,2.61,202024,0
+MIN.US,D,20251105,000000,2.61,2.633,2.6035,2.61,195379,0
+MIN.US,D,20251106,000000,2.62,2.63,2.61,2.62,185127,0
+MIN.US,D,20251107,000000,2.6118,2.63,2.61,2.61,141674,0
+MIN.US,D,20251110,000000,2.6198,2.63,2.61,2.63,186460,0
+MIN.US,D,20251111,000000,2.6153,2.63,2.61,2.62,211583,0
+MIN.US,D,20251112,000000,2.63,2.64,2.62,2.64,233032,0
+MIN.US,D,20251113,000000,2.625,2.63,2.6,2.63,326624,0
+MIN.US,D,20251114,000000,2.62,2.64,2.61,2.63,199968,0
+MIN.US,D,20251117,000000,2.63,2.64,2.625,2.635,305585,0
+MIN.US,D,20251118,000000,2.63,2.66,2.61,2.66,1350251,0
+MIN.US,D,20251119,000000,2.66,2.67,2.64,2.66,301759,0
+MIN.US,D,20251120,000000,2.65,2.67,2.65,2.66,173648,0
+MIN.US,D,20251121,000000,2.66,2.67,2.63,2.66,293536,0
+MIN.US,D,20251124,000000,2.66,2.66,2.64,2.65,207716,0
+MIN.US,D,20251125,000000,2.64,2.65,2.64,2.65,109274,0
+MIN.US,D,20251126,000000,2.66,2.66,2.64,2.66,222051,0
+MIN.US,D,20251128,000000,2.67,2.67,2.6501,2.66,88634,0
+MIN.US,D,20251201,000000,2.65,2.66,2.64,2.66,169960,0
+MIN.US,D,20251202,000000,2.65,2.66,2.64,2.66,187230,0
+MIN.US,D,20251203,000000,2.66,2.66,2.64,2.65,126547,0
+MIN.US,D,20251204,000000,2.655,2.67,2.64,2.66,293943,0
+MIN.US,D,20251205,000000,2.66,2.67,2.6,2.62,660166,0
+MIN.US,D,20251208,000000,2.64,2.67,2.62,2.64,569680,0
+MIN.US,D,20251209,000000,2.65,2.65,2.62,2.63,188436,0
+MIN.US,D,20251210,000000,2.64,2.64,2.62,2.63,129946,0
+MIN.US,D,20251211,000000,2.63,2.64,2.62,2.62,194211,0
+MIN.US,D,20251212,000000,2.63,2.64,2.62,2.63,227130,0
+MIN.US,D,20251215,000000,2.63,2.65,2.62,2.65,485023,0
+MIN.US,D,20251216,000000,2.6383,2.64,2.61,2.62,171994,0
+MIN.US,D,20251217,000000,2.62,2.64,2.615,2.62,285763,0
+MIN.US,D,20251218,000000,2.625,2.63,2.6,2.61,196527,0
+MIN.US,D,20251219,000000,2.61,2.62,2.59,2.61,399832,0
+MIN.US,D,20251222,000000,2.614,2.63,2.61,2.63,281906,0
+MIN.US,D,20251223,000000,2.63,2.63,2.62,2.62,298030,0
+MIN.US,D,20251224,000000,2.63,2.6351,2.62,2.63,142366,0
+MIN.US,D,20251226,000000,2.62,2.64,2.62,2.63,88137,0
+MIN.US,D,20251229,000000,2.63,2.6356,2.62,2.635,145338,0
+MIN.US,D,20251230,000000,2.635,2.64,2.62,2.63,219463,0
+MIN.US,D,20251231,000000,2.63,2.64,2.61,2.61,425293,0
+MIN.US,D,20260102,000000,2.62,2.63,2.61,2.615,155870,0
+MIN.US,D,20260105,000000,2.6184,2.65,2.61,2.61,357640,0
+MIN.US,D,20260106,000000,2.615,2.622,2.61,2.61,186081,0
+MIN.US,D,20260107,000000,2.6186,2.63,2.61,2.63,164843,0
+MIN.US,D,20260108,000000,2.6213,2.65,2.6213,2.64,195409,0
+MIN.US,D,20260109,000000,2.64,2.66,2.64,2.65,193042,0
+MIN.US,D,20260112,000000,2.645,2.65,2.64,2.65,148682,0
+MIN.US,D,20260113,000000,2.645,2.65,2.62,2.63,229653,0
+MIN.US,D,20260114,000000,2.6303,2.66,2.63,2.66,176744,0
+MIN.US,D,20260115,000000,2.645,2.65,2.64,2.64,214694,0
+MIN.US,D,20260116,000000,2.6301,2.64,2.625,2.63,247469,0
+MIN.US,D,20260120,000000,2.6165,2.6217,2.61,2.62,186741,0
+MIN.US,D,20260121,000000,2.615,2.62,2.61,2.61,139187,0
+MIN.US,D,20260122,000000,2.61,2.62,2.6,2.61,294830,0
+MIN.US,D,20260123,000000,2.615,2.6185,2.59,2.59,199492,0
+MIN.US,D,20260126,000000,2.605,2.61,2.58,2.59,191601,0
+MIN.US,D,20260127,000000,2.6,2.6,2.58,2.59,234365,0
+MIN.US,D,20260128,000000,2.5911,2.6,2.58,2.58,226235,0
+MIN.US,D,20260129,000000,2.59,2.62,2.58,2.62,184753,0
+MIN.US,D,20260130,000000,2.605,2.62,2.6001,2.62,161881,0
+MIN.US,D,20260202,000000,2.6,2.62,2.59,2.59,273601,0
+MIN.US,D,20260203,000000,2.6029,2.61,2.58,2.58,301019,0
+MIN.US,D,20260204,000000,2.59,2.59,2.57,2.57,193086,0
+MIN.US,D,20260205,000000,2.58,2.6,2.57,2.6,344052,0
+MIN.US,D,20260206,000000,2.595,2.61,2.59,2.6,284039,0
+MIN.US,D,20260209,000000,2.595,2.61,2.59,2.61,381949,0
+MIN.US,D,20260210,000000,2.6115,2.62,2.6,2.6,221295,0
+MIN.US,D,20260211,000000,2.61,2.615,2.5815,2.59,539008,0
+MIN.US,D,20260212,000000,2.5935,2.6,2.59,2.59,111251,0
+MIN.US,D,20260213,000000,2.6,2.6,2.59,2.59,298275,0
+MIN.US,D,20260217,000000,2.57,2.58,2.565,2.57,279508,0
+MIN.US,D,20260218,000000,2.5701,2.6,2.57,2.6,94399,0
diff --git a/daily/us/nyse stocks/2/mitt_b.us.txt b/daily/us/nyse stocks/2/mitt_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..452c53cdfb0c0a6011da582e846c9c66198d1d40
--- /dev/null
+++ b/daily/us/nyse stocks/2/mitt_b.us.txt	
@@ -0,0 +1,2752 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MITT_B.US,D,20150304,000000,25,25.15,25,25.02,5865,0
+MITT_B.US,D,20150305,000000,24.98,24.99,24.94,24.94,8750,0
+MITT_B.US,D,20150306,000000,24.88,24.95,24.45,24.575,11852,0
+MITT_B.US,D,20150309,000000,24.6,24.6,24.07,24.3,13283,0
+MITT_B.US,D,20150310,000000,24.121,24.54,24.121,24.28,4713,0
+MITT_B.US,D,20150311,000000,24.31,24.65,24.28,24.281,9667,0
+MITT_B.US,D,20150312,000000,24.36,24.56,24.3,24.331,10716,0
+MITT_B.US,D,20150313,000000,24.35,24.6,24.35,24.5,755,0
+MITT_B.US,D,20150316,000000,24.5,24.83,24.4,24.586,4105,0
+MITT_B.US,D,20150317,000000,24.73,24.81,24.58,24.777,6231,0
+MITT_B.US,D,20150318,000000,24.756,24.88,24.756,24.88,5225,0
+MITT_B.US,D,20150319,000000,24.77,25.1,24.76,25,74165,0
+MITT_B.US,D,20150320,000000,25.17,25.25,24.9,24.93,10976,0
+MITT_B.US,D,20150323,000000,24.99,25.24,24.98,25.02,13763,0
+MITT_B.US,D,20150324,000000,25.09,25.09,24.81,24.9,5570,0
+MITT_B.US,D,20150325,000000,24.9,25.1,24.81,25.1,1705,0
+MITT_B.US,D,20150326,000000,25.09,25.09,24.85,24.86,3190,0
+MITT_B.US,D,20150327,000000,24.88,24.979,24.88,24.979,1501,0
+MITT_B.US,D,20150330,000000,25.12,25.17,25,25.17,8522,0
+MITT_B.US,D,20150331,000000,25.15,25.15,24.98,25.05,2819,0
+MITT_B.US,D,20150401,000000,25.14,25.15,25.05,25.05,5691,0
+MITT_B.US,D,20150402,000000,25.12,25.17,25.12,25.17,2678,0
+MITT_B.US,D,20150406,000000,25.09,25.11,25.09,25.1,10905,0
+MITT_B.US,D,20150407,000000,25.04,25.072,24.98,24.99,8912,0
+MITT_B.US,D,20150408,000000,25.009,25.06,25.009,25.06,701,0
+MITT_B.US,D,20150409,000000,25.1,25.11,24.99,25.06,6835,0
+MITT_B.US,D,20150410,000000,25.08,25.19,25,25.11,6568,0
+MITT_B.US,D,20150413,000000,25,25.05,25,25,4650,0
+MITT_B.US,D,20150414,000000,25.019,25.23,25.019,25.1,11129,0
+MITT_B.US,D,20150415,000000,25.19,25.19,25.1,25.101,4811,0
+MITT_B.US,D,20150416,000000,25.14,25.14,25.08,25.08,5721,0
+MITT_B.US,D,20150417,000000,25.114,25.21,25.059,25.16,7881,0
+MITT_B.US,D,20150420,000000,25.19,25.21,25.14,25.21,3453,0
+MITT_B.US,D,20150421,000000,25.17,25.25,25.05,25.16,15297,0
+MITT_B.US,D,20150422,000000,25.24,25.24,25.13,25.17,6350,0
+MITT_B.US,D,20150423,000000,25.14,25.2,25.13,25.2,1200,0
+MITT_B.US,D,20150424,000000,25.12,25.24,25.1,25.2,7993,0
+MITT_B.US,D,20150427,000000,25.19,25.24,25,25,10549,0
+MITT_B.US,D,20150428,000000,25.1,25.16,25.03,25.037,14027,0
+MITT_B.US,D,20150429,000000,25.095,25.22,25.05,25.05,1094,0
+MITT_B.US,D,20150430,000000,25.05,25.14,25.05,25.05,3305,0
+MITT_B.US,D,20150501,000000,25.17,25.17,25.08,25.08,1500,0
+MITT_B.US,D,20150504,000000,25.08,25.16,25.08,25.128,900,0
+MITT_B.US,D,20150505,000000,25.12,25.24,25.03,25.03,12759,0
+MITT_B.US,D,20150506,000000,25.2,25.2,24.41,24.645,26917,0
+MITT_B.US,D,20150507,000000,24.5,24.73,24.41,24.47,4600,0
+MITT_B.US,D,20150508,000000,24.501,24.85,24.501,24.601,3303,0
+MITT_B.US,D,20150511,000000,24.5,24.81,24.2,24.4,18865,0
+MITT_B.US,D,20150512,000000,24.478,24.72,24.478,24.56,8238,0
+MITT_B.US,D,20150513,000000,24.58,24.6,24.4,24.5,15333,0
+MITT_B.US,D,20150514,000000,24.64,24.7,24.431,24.5,15421,0
+MITT_B.US,D,20150515,000000,24.6,24.67,24.54,24.64,15755,0
+MITT_B.US,D,20150518,000000,24.64,25.06,24.64,24.9,22319,0
+MITT_B.US,D,20150519,000000,24.85,24.98,24.806,24.98,6379,0
+MITT_B.US,D,20150520,000000,25.08,25.14,25,25,6090,0
+MITT_B.US,D,20150521,000000,25.03,25.2,25.02,25.2,4278,0
+MITT_B.US,D,20150522,000000,25.116,25.25,25.11,25.205,5600,0
+MITT_B.US,D,20150526,000000,25.14,25.36,25.12,25.21,18176,0
+MITT_B.US,D,20150527,000000,24.87,24.87,24.65,24.69,6116,0
+MITT_B.US,D,20150528,000000,24.85,24.9,24.73,24.89,5712,0
+MITT_B.US,D,20150529,000000,24.9,25.05,24.9,24.97,3954,0
+MITT_B.US,D,20150601,000000,25.034,25.037,24.9,24.9,5474,0
+MITT_B.US,D,20150602,000000,24.95,24.95,24.805,24.87,2100,0
+MITT_B.US,D,20150603,000000,24.88,24.881,24.78,24.85,4382,0
+MITT_B.US,D,20150604,000000,24.896,24.94,24.85,24.891,2880,0
+MITT_B.US,D,20150605,000000,24.9,24.941,24.87,24.88,2525,0
+MITT_B.US,D,20150608,000000,24.78,24.78,24.48,24.48,11615,0
+MITT_B.US,D,20150609,000000,24.56,24.883,24.55,24.65,2660,0
+MITT_B.US,D,20150610,000000,24.6,24.85,24.3,24.68,4364,0
+MITT_B.US,D,20150611,000000,24.65,24.74,24.6,24.6,2439,0
+MITT_B.US,D,20150612,000000,24.36,24.75,24.36,24.6,2480,0
+MITT_B.US,D,20150615,000000,24.651,24.75,24.65,24.65,2987,0
+MITT_B.US,D,20150616,000000,24.6,24.6,24.58,24.58,2000,0
+MITT_B.US,D,20150617,000000,24.75,24.75,24.44,24.6,3800,0
+MITT_B.US,D,20150618,000000,24.6,24.697,24.49,24.6,2493,0
+MITT_B.US,D,20150619,000000,24.595,24.595,24.44,24.44,586,0
+MITT_B.US,D,20150622,000000,24.6,24.73,24.44,24.52,4140,0
+MITT_B.US,D,20150623,000000,24.625,24.7,24.625,24.7,2175,0
+MITT_B.US,D,20150624,000000,24.48,24.5,24.46,24.48,2159,0
+MITT_B.US,D,20150625,000000,24.5,24.5,24.5,24.5,200,0
+MITT_B.US,D,20150626,000000,24.5,24.5,24.38,24.424,3963,0
+MITT_B.US,D,20150629,000000,24.32,24.392,24.32,24.392,816,0
+MITT_B.US,D,20150630,000000,24.335,24.39,24.25,24.3,8270,0
+MITT_B.US,D,20150701,000000,24.12,24.3,24.12,24.3,1600,0
+MITT_B.US,D,20150702,000000,24.286,24.36,24.286,24.36,900,0
+MITT_B.US,D,20150706,000000,24.38,24.39,24.38,24.39,1353,0
+MITT_B.US,D,20150707,000000,24.5,24.5,24.2,24.28,12946,0
+MITT_B.US,D,20150708,000000,24.12,24.38,23.91,24.38,1964,0
+MITT_B.US,D,20150709,000000,23.95,24.38,23.95,24.25,700,0
+MITT_B.US,D,20150710,000000,24.25,24.25,24.05,24.1,14186,0
+MITT_B.US,D,20150713,000000,24.03,24.22,23.99,24.15,6862,0
+MITT_B.US,D,20150714,000000,23.95,24.13,23.95,24.03,275032,0
+MITT_B.US,D,20150715,000000,24.04,24.35,24.04,24.33,9104,0
+MITT_B.US,D,20150716,000000,24.26,24.36,24.1,24.23,7242,0
+MITT_B.US,D,20150717,000000,24.34,24.409,24.34,24.36,2953,0
+MITT_B.US,D,20150720,000000,24.36,24.78,24.36,24.5,5681,0
+MITT_B.US,D,20150721,000000,24.57,24.7,24.18,24.33,17976,0
+MITT_B.US,D,20150722,000000,24.31,24.57,24.31,24.355,6021,0
+MITT_B.US,D,20150723,000000,24.49,24.5,24.45,24.5,970,0
+MITT_B.US,D,20150724,000000,24.4,24.49,24.17,24.17,2800,0
+MITT_B.US,D,20150727,000000,24.2,24.361,24,24.1,5421,0
+MITT_B.US,D,20150728,000000,24.224,24.43,24.224,24.375,3600,0
+MITT_B.US,D,20150729,000000,24.31,24.46,24.28,24.28,1858,0
+MITT_B.US,D,20150730,000000,24.49,24.49,24.345,24.46,5388,0
+MITT_B.US,D,20150731,000000,24.46,24.86,24.45,24.62,7374,0
+MITT_B.US,D,20150803,000000,24.662,24.87,24.65,24.65,2232,0
+MITT_B.US,D,20150804,000000,24.65,24.85,24.65,24.65,3250,0
+MITT_B.US,D,20150805,000000,24.65,24.94,24.65,24.7,4301,0
+MITT_B.US,D,20150806,000000,24.44,24.9,24.43,24.6,7315,0
+MITT_B.US,D,20150807,000000,24.53,24.63,24.45,24.62,2700,0
+MITT_B.US,D,20150810,000000,24.7,24.7,24.602,24.65,1849,0
+MITT_B.US,D,20150811,000000,24.65,24.65,24.65,24.65,2600,0
+MITT_B.US,D,20150812,000000,24.6,24.6,24.37,24.47,15514,0
+MITT_B.US,D,20150813,000000,24.59,24.6,24.45,24.6,4837,0
+MITT_B.US,D,20150814,000000,24.58,24.58,24.5,24.5,1899,0
+MITT_B.US,D,20150817,000000,24.79,24.79,24.75,24.75,770,0
+MITT_B.US,D,20150818,000000,24.76,24.76,24.45,24.5,13790,0
+MITT_B.US,D,20150819,000000,24.5,24.633,24.5,24.52,2197,0
+MITT_B.US,D,20150820,000000,24.6,24.725,24.6,24.6,1648,0
+MITT_B.US,D,20150821,000000,24.739,24.74,24.6,24.6,4250,0
+MITT_B.US,D,20150824,000000,24.5,24.5,24.11,24.5,21845,0
+MITT_B.US,D,20150825,000000,24.5,24.89,24.448,24.89,6000,0
+MITT_B.US,D,20150826,000000,24.89,24.89,24.4,24.5,13898,0
+MITT_B.US,D,20150827,000000,24.33,24.5,24.278,24.3,2732,0
+MITT_B.US,D,20150828,000000,24.3,24.5,24.3,24.45,3700,0
+MITT_B.US,D,20150831,000000,24.5,24.5,24.5,24.5,118,0
+MITT_B.US,D,20150901,000000,24.3,24.5,24.2,24.2,9631,0
+MITT_B.US,D,20150902,000000,23.91,24.45,23.883,24.13,6451,0
+MITT_B.US,D,20150903,000000,24.39,24.39,23.93,23.94,4959,0
+MITT_B.US,D,20150904,000000,23.84,24.21,23.62,23.89,9618,0
+MITT_B.US,D,20150908,000000,23.75,23.762,23.67,23.68,6431,0
+MITT_B.US,D,20150909,000000,23.7,23.7,23.55,23.58,5610,0
+MITT_B.US,D,20150910,000000,23.58,23.614,23.4,23.5,15167,0
+MITT_B.US,D,20150911,000000,23.33,23.49,23.24,23.38,2535,0
+MITT_B.US,D,20150914,000000,23.45,23.49,23.308,23.4,5700,0
+MITT_B.US,D,20150915,000000,23.5,23.5,23.202,23.35,6134,0
+MITT_B.US,D,20150916,000000,23.35,23.35,23.27,23.3,3450,0
+MITT_B.US,D,20150917,000000,23.35,23.359,23.1,23.21,5633,0
+MITT_B.US,D,20150918,000000,23.19,23.477,23.19,23.38,6055,0
+MITT_B.US,D,20150921,000000,23.03,23.5,23.02,23.17,3360,0
+MITT_B.US,D,20150922,000000,23.25,23.28,23.2,23.25,5506,0
+MITT_B.US,D,20150923,000000,23.11,23.26,23.11,23.23,4233,0
+MITT_B.US,D,20150924,000000,23.03,23.47,23.03,23.46,13406,0
+MITT_B.US,D,20150925,000000,23.21,23.3,23.21,23.22,18229,0
+MITT_B.US,D,20150928,000000,23.11,23.12,23,23.09,5704,0
+MITT_B.US,D,20150929,000000,22.99,22.99,22.7,22.77,8178,0
+MITT_B.US,D,20150930,000000,22.8,22.81,20.91,22.81,23409,0
+MITT_B.US,D,20151001,000000,23.06,23.07,23.04,23.04,1791,0
+MITT_B.US,D,20151002,000000,22.51,23.016,22.501,22.9,1357,0
+MITT_B.US,D,20151005,000000,22.91,22.91,22.61,22.7,6457,0
+MITT_B.US,D,20151006,000000,22.71,23,22.71,23,6596,0
+MITT_B.US,D,20151007,000000,23.05,23.108,23.05,23.101,3400,0
+MITT_B.US,D,20151008,000000,23.01,23.29,23,23.05,4050,0
+MITT_B.US,D,20151009,000000,22.978,23.7,22.978,23.456,8320,0
+MITT_B.US,D,20151012,000000,23.582,23.624,23.582,23.624,625,0
+MITT_B.US,D,20151013,000000,23.57,23.79,23.57,23.79,8107,0
+MITT_B.US,D,20151014,000000,23.8,23.99,23.78,23.98,2824,0
+MITT_B.US,D,20151015,000000,23.57,23.99,23.454,23.99,5681,0
+MITT_B.US,D,20151016,000000,23.876,23.897,23.876,23.897,400,0
+MITT_B.US,D,20151019,000000,23.7,23.8,23.51,23.72,14026,0
+MITT_B.US,D,20151020,000000,23.72,23.75,23.65,23.708,3344,0
+MITT_B.US,D,20151021,000000,23.75,23.76,23.651,23.651,1077,0
+MITT_B.US,D,20151022,000000,23.7,23.822,23.7,23.822,2100,0
+MITT_B.US,D,20151023,000000,24.25,24.25,23.65,23.65,6715,0
+MITT_B.US,D,20151026,000000,23.65,23.65,23.6,23.6,1100,0
+MITT_B.US,D,20151027,000000,23.619,23.811,23.619,23.811,900,0
+MITT_B.US,D,20151028,000000,23.6,23.654,23.45,23.45,9636,0
+MITT_B.US,D,20151029,000000,23.46,23.89,23.45,23.797,3154,0
+MITT_B.US,D,20151030,000000,23.648,23.79,23.648,23.79,1400,0
+MITT_B.US,D,20151102,000000,23.88,23.88,23.3,23.3,8353,0
+MITT_B.US,D,20151103,000000,23.753,23.753,23.5,23.708,1500,0
+MITT_B.US,D,20151104,000000,23.8,23.8,23.8,23.8,400,0
+MITT_B.US,D,20151105,000000,23.7,23.7,23.615,23.615,599,0
+MITT_B.US,D,20151106,000000,23.61,23.62,23.4,23.6,1728,0
+MITT_B.US,D,20151109,000000,23.4,23.463,23.4,23.463,2155,0
+MITT_B.US,D,20151110,000000,23.5,23.85,23.5,23.687,3268,0
+MITT_B.US,D,20151111,000000,23.7,23.765,23.689,23.701,2907,0
+MITT_B.US,D,20151112,000000,23.7,23.7,23.6,23.6,1048,0
+MITT_B.US,D,20151113,000000,23.28,23.576,23.2,23.29,3625,0
+MITT_B.US,D,20151117,000000,23.59,23.61,23.2,23.2,3113,0
+MITT_B.US,D,20151118,000000,23.11,23.41,23.11,23.41,1100,0
+MITT_B.US,D,20151119,000000,23.59,23.8,23.19,23.19,2226,0
+MITT_B.US,D,20151120,000000,23.492,23.65,23.23,23.65,11109,0
+MITT_B.US,D,20151123,000000,23.67,23.67,23.1,23.45,5960,0
+MITT_B.US,D,20151124,000000,23.46,23.56,23.225,23.56,1834,0
+MITT_B.US,D,20151125,000000,23.28,23.28,23.28,23.28,200,0
+MITT_B.US,D,20151130,000000,23.25,23.25,22.89,23.076,1479,0
+MITT_B.US,D,20151201,000000,23.08,23.1,22.754,23.06,1900,0
+MITT_B.US,D,20151202,000000,22.95,23.1,22.95,22.95,3287,0
+MITT_B.US,D,20151203,000000,22.75,22.8,22.7,22.7,5400,0
+MITT_B.US,D,20151204,000000,22.62,22.83,22.6,22.71,4300,0
+MITT_B.US,D,20151207,000000,22.61,22.61,22.03,22.06,5087,0
+MITT_B.US,D,20151208,000000,21.8,22.01,20.25,20.74,48465,0
+MITT_B.US,D,20151209,000000,20.65,21.5,20.65,20.7,48344,0
+MITT_B.US,D,20151210,000000,20.95,21.72,20.4,21.29,44447,0
+MITT_B.US,D,20151211,000000,20.97,21.31,20.82,20.82,25290,0
+MITT_B.US,D,20151214,000000,20.6,20.82,20.01,20.44,31052,0
+MITT_B.US,D,20151215,000000,20.5,21.45,20.35,21,43592,0
+MITT_B.US,D,20151216,000000,21,21,20.85,21,67019,0
+MITT_B.US,D,20151217,000000,21,21.42,20.87,21.398,40137,0
+MITT_B.US,D,20151218,000000,21.413,21.47,20.94,21.35,9901,0
+MITT_B.US,D,20151221,000000,21.3,21.84,20.86,21.8,9587,0
+MITT_B.US,D,20151222,000000,21.45,21.72,21.33,21.64,6705,0
+MITT_B.US,D,20151223,000000,21.63,21.77,21.4,21.68,4931,0
+MITT_B.US,D,20151224,000000,21.56,21.68,21.49,21.68,3606,0
+MITT_B.US,D,20151228,000000,21.679,21.983,21.55,21.85,7060,0
+MITT_B.US,D,20151229,000000,21.813,21.89,21.2,21.8,16597,0
+MITT_B.US,D,20151230,000000,21.14,21.9899,21.14,21.94,8856,0
+MITT_B.US,D,20151231,000000,21.851,21.974,21.8,21.95,7764,0
+MITT_B.US,D,20160104,000000,21.85,21.88,21.85,21.87,939,0
+MITT_B.US,D,20160105,000000,21.86,22.14,21.86,22.14,3117,0
+MITT_B.US,D,20160106,000000,22,22.3,22,22.3,8229,0
+MITT_B.US,D,20160107,000000,22.25,22.25,22,22.06,18886,0
+MITT_B.US,D,20160108,000000,22.2,22.3815,21.6,21.84,8028,0
+MITT_B.US,D,20160111,000000,21.96,21.99,21.825,21.99,775,0
+MITT_B.US,D,20160112,000000,21.91,21.91,21.91,21.91,100,0
+MITT_B.US,D,20160113,000000,21.73,21.7873,21,21.38,24718,0
+MITT_B.US,D,20160114,000000,21.74,21.74,20.69,21.3,12621,0
+MITT_B.US,D,20160115,000000,21.26,21.74,20.78,20.85,17389,0
+MITT_B.US,D,20160119,000000,20.72,20.72,20.72,20.72,0,0
+MITT_B.US,D,20160120,000000,20.43,20.89,19.538,20.89,87537,0
+MITT_B.US,D,20160121,000000,20.39,20.75,19.95,20.5,58680,0
+MITT_B.US,D,20160122,000000,20.7,21,20.35,20.99,8103,0
+MITT_B.US,D,20160125,000000,20.9,20.9,20.3,20.83,17229,0
+MITT_B.US,D,20160126,000000,20.3,20.83,20.16,20.75,16296,0
+MITT_B.US,D,20160127,000000,20.78,21.4999,20.63,21.4999,7080,0
+MITT_B.US,D,20160128,000000,21.5985,22.1,21.16,22.1,5781,0
+MITT_B.US,D,20160129,000000,22,22,21.65,22,11355,0
+MITT_B.US,D,20160201,000000,21.99,21.99,21.68,21.76,4107,0
+MITT_B.US,D,20160202,000000,21.65,21.97,21.5115,21.97,4109,0
+MITT_B.US,D,20160203,000000,21.76,22,21.1263,22,6721,0
+MITT_B.US,D,20160204,000000,21.95,22.18,21.2201,22.1,4966,0
+MITT_B.US,D,20160205,000000,21.86,22.14,21.85,22.13,6070,0
+MITT_B.US,D,20160208,000000,21.79,21.89,21.1901,21.89,13745,0
+MITT_B.US,D,20160209,000000,21.7,21.7,20,20.64,39019,0
+MITT_B.US,D,20160210,000000,21,21.15,19.76,20.64,23734,0
+MITT_B.US,D,20160211,000000,20.74,20.75,19.21,19.55,28881,0
+MITT_B.US,D,20160212,000000,20.26,20.3,19.55,20.15,19124,0
+MITT_B.US,D,20160216,000000,20.9,20.9,20.15,20.7,4658,0
+MITT_B.US,D,20160217,000000,21.03,21.4999,20.7,21.0899,6979,0
+MITT_B.US,D,20160218,000000,20.6003,21.05,20.6003,20.95,885,0
+MITT_B.US,D,20160219,000000,20.9,20.94,20.5219,20.9399,1958,0
+MITT_B.US,D,20160222,000000,20.94,21.49,20.91,21.49,9063,0
+MITT_B.US,D,20160223,000000,21.5,21.51,21.16,21.39,9342,0
+MITT_B.US,D,20160224,000000,20.8915,21.48,20.8915,21.41,5821,0
+MITT_B.US,D,20160225,000000,21.2,21.23,20.6,20.67,7306,0
+MITT_B.US,D,20160226,000000,21.18,21.74,21.0121,21.73,12147,0
+MITT_B.US,D,20160229,000000,21.23,21.88,21.23,21.85,4972,0
+MITT_B.US,D,20160301,000000,21.46,21.75,21.46,21.72,6441,0
+MITT_B.US,D,20160302,000000,21.72,21.72,21.72,21.72,150,0
+MITT_B.US,D,20160303,000000,21.8,21.93,21.5,21.92,4617,0
+MITT_B.US,D,20160304,000000,21.559,21.93,21.559,21.93,3923,0
+MITT_B.US,D,20160307,000000,21.75,21.92,21.75,21.92,5129,0
+MITT_B.US,D,20160308,000000,21.8717,21.94,21.5,21.9,13983,0
+MITT_B.US,D,20160309,000000,21.9,21.92,21.65,21.91,5436,0
+MITT_B.US,D,20160310,000000,21.91,21.95,21.7151,21.9395,2598,0
+MITT_B.US,D,20160311,000000,21.8,21.94,21.5554,21.85,3147,0
+MITT_B.US,D,20160314,000000,21.62,21.85,21.12,21.85,9760,0
+MITT_B.US,D,20160315,000000,21.16,21.85,21.16,21.78,2183,0
+MITT_B.US,D,20160316,000000,21.4984,21.73,21.43,21.66,4367,0
+MITT_B.US,D,20160317,000000,21.7,21.77,21.5224,21.63,7017,0
+MITT_B.US,D,20160318,000000,21.777,21.8499,21.76,21.77,21217,0
+MITT_B.US,D,20160321,000000,21.74,21.8107,21.63,21.81,5598,0
+MITT_B.US,D,20160322,000000,21.79,21.83,21.5501,21.83,5426,0
+MITT_B.US,D,20160323,000000,21.76,21.8492,21.7472,21.7806,74936,0
+MITT_B.US,D,20160324,000000,21.84,22,21.8,21.995,17131,0
+MITT_B.US,D,20160328,000000,22.01,22.14,22.0085,22.1,16892,0
+MITT_B.US,D,20160329,000000,21.9544,22.26,21.9544,22.26,28543,0
+MITT_B.US,D,20160330,000000,22.3,22.36,22.1217,22.16,10402,0
+MITT_B.US,D,20160331,000000,22.1902,22.2119,22.02,22.1,13469,0
+MITT_B.US,D,20160401,000000,22.1,22.37,22.1,22.37,14080,0
+MITT_B.US,D,20160404,000000,22.37,22.37,22.2973,22.35,2096,0
+MITT_B.US,D,20160405,000000,22.357,22.4999,22.2065,22.41,13653,0
+MITT_B.US,D,20160406,000000,22.5101,22.7599,22.5101,22.57,13380,0
+MITT_B.US,D,20160407,000000,22.5,22.7,22.5,22.7,8058,0
+MITT_B.US,D,20160408,000000,22.6692,23.12,22.6,22.89,24861,0
+MITT_B.US,D,20160411,000000,23.0515,23.0515,22.9884,23.05,29546,0
+MITT_B.US,D,20160412,000000,23.12,23.2,23.05,23.1464,6898,0
+MITT_B.US,D,20160413,000000,23.06,23.55,23.06,23.24,25174,0
+MITT_B.US,D,20160414,000000,23.36,23.4374,23.19,23.2302,6500,0
+MITT_B.US,D,20160415,000000,23.23,23.54,23.15,23.38,10850,0
+MITT_B.US,D,20160418,000000,23.42,23.47,23.15,23.4,9866,0
+MITT_B.US,D,20160419,000000,23.39,23.5,23.16,23.34,13006,0
+MITT_B.US,D,20160420,000000,23.3,23.5,23.16,23.37,41091,0
+MITT_B.US,D,20160421,000000,23.53,23.53,23.5101,23.53,726,0
+MITT_B.US,D,20160422,000000,23.43,23.57,23.35,23.45,2542,0
+MITT_B.US,D,20160425,000000,23.525,23.68,23.41,23.41,6414,0
+MITT_B.US,D,20160426,000000,23.49,23.5799,23.45,23.48,3720,0
+MITT_B.US,D,20160427,000000,23.68,23.68,23.46,23.58,6165,0
+MITT_B.US,D,20160428,000000,23.6,23.6,23.5201,23.5483,2712,0
+MITT_B.US,D,20160429,000000,23.57,23.6402,23.57,23.5763,1560,0
+MITT_B.US,D,20160502,000000,23.5,23.8,23.49,23.54,10858,0
+MITT_B.US,D,20160503,000000,23.61,23.6322,23.5354,23.5354,3050,0
+MITT_B.US,D,20160504,000000,23.6226,23.6226,23.48,23.5,6670,0
+MITT_B.US,D,20160505,000000,23.6796,23.6796,23.56,23.634,2996,0
+MITT_B.US,D,20160506,000000,23.43,23.7,23.4,23.58,5417,0
+MITT_B.US,D,20160509,000000,23.7,23.9018,23.6,23.75,3689,0
+MITT_B.US,D,20160510,000000,23.81,24,23.55,23.8,7470,0
+MITT_B.US,D,20160511,000000,23.9422,23.95,23.85,23.94,6776,0
+MITT_B.US,D,20160512,000000,23.9899,24,23.9382,23.98,4275,0
+MITT_B.US,D,20160513,000000,24.08,24.305,24,24.05,27505,0
+MITT_B.US,D,20160516,000000,24.08,24.26,24.08,24.2599,14125,0
+MITT_B.US,D,20160517,000000,24,24.3,24,24.3,10039,0
+MITT_B.US,D,20160518,000000,24.3,24.7399,23.929,24.1,10022,0
+MITT_B.US,D,20160519,000000,24.15,24.15,23.95,24.1,12596,0
+MITT_B.US,D,20160520,000000,24.2,24.2,24.05,24.05,6016,0
+MITT_B.US,D,20160523,000000,24.2,24.48,24.09,24.15,11374,0
+MITT_B.US,D,20160524,000000,24.36,24.4179,24.25,24.4179,16265,0
+MITT_B.US,D,20160525,000000,24.48,24.78,24.48,24.73,23338,0
+MITT_B.US,D,20160526,000000,24.56,24.56,23.94,24.1293,12129,0
+MITT_B.US,D,20160527,000000,24.252,24.4,24.05,24.3999,6483,0
+MITT_B.US,D,20160531,000000,24.1,24.1801,24,24.1,7632,0
+MITT_B.US,D,20160601,000000,24,24.1801,23.9401,24.03,20451,0
+MITT_B.US,D,20160602,000000,24.0001,24.1882,24,24.004,10861,0
+MITT_B.US,D,20160603,000000,24.0199,24.19,23.95,23.97,13219,0
+MITT_B.US,D,20160606,000000,23.97,24.2999,23.97,24.0868,19076,0
+MITT_B.US,D,20160607,000000,24.0136,24.169,24.0136,24.12,3121,0
+MITT_B.US,D,20160608,000000,24.2,24.23,24.1,24.181,5030,0
+MITT_B.US,D,20160609,000000,24.15,24.3127,24.13,24.273,7485,0
+MITT_B.US,D,20160610,000000,24.1838,24.4,24.1838,24.26,6480,0
+MITT_B.US,D,20160613,000000,24.12,24.34,24.12,24.315,8155,0
+MITT_B.US,D,20160614,000000,24.3077,24.6379,24.3077,24.41,41105,0
+MITT_B.US,D,20160615,000000,24.4,24.5412,24.4,24.4001,2619,0
+MITT_B.US,D,20160616,000000,24.41,24.5,24.39,24.4467,7983,0
+MITT_B.US,D,20160617,000000,24.59,24.75,24.5,24.5899,9409,0
+MITT_B.US,D,20160620,000000,24.4,24.59,24.4,24.59,8343,0
+MITT_B.US,D,20160621,000000,24.59,24.77,24.5495,24.64,6101,0
+MITT_B.US,D,20160622,000000,24.56,24.7499,24.5,24.5,2604,0
+MITT_B.US,D,20160623,000000,24.51,24.7152,24.51,24.65,3662,0
+MITT_B.US,D,20160624,000000,24.2,24.64,24.2,24.64,4441,0
+MITT_B.US,D,20160627,000000,24.75,24.75,24.38,24.38,1870,0
+MITT_B.US,D,20160628,000000,24.45,24.62,24.45,24.54,1608,0
+MITT_B.US,D,20160629,000000,24.58,24.58,24.4784,24.4784,755,0
+MITT_B.US,D,20160630,000000,24.5,24.6275,24.5,24.5,1900,0
+MITT_B.US,D,20160701,000000,24.6,24.7801,24.6,24.75,3978,0
+MITT_B.US,D,20160705,000000,24.63,24.8,24.63,24.8,4140,0
+MITT_B.US,D,20160706,000000,24.6501,24.8122,24.2,24.7111,4534,0
+MITT_B.US,D,20160707,000000,24.65,24.89,24.64,24.6585,5379,0
+MITT_B.US,D,20160708,000000,24.69,24.7081,24.69,24.69,2743,0
+MITT_B.US,D,20160711,000000,24.69,24.7881,24.69,24.74,5357,0
+MITT_B.US,D,20160712,000000,24.691,24.79,24.63,24.78,24705,0
+MITT_B.US,D,20160713,000000,24.674,24.7787,24.674,24.7787,1197,0
+MITT_B.US,D,20160714,000000,24.7,24.7805,24.67,24.68,5654,0
+MITT_B.US,D,20160715,000000,24.735,24.79,24.5301,24.6899,16052,0
+MITT_B.US,D,20160718,000000,24.7,24.78,24.7,24.78,3124,0
+MITT_B.US,D,20160719,000000,24.74,24.74,24.7042,24.71,2125,0
+MITT_B.US,D,20160720,000000,24.7054,24.7899,24.68,24.7,13441,0
+MITT_B.US,D,20160721,000000,24.78,24.78,24.7,24.753,3691,0
+MITT_B.US,D,20160722,000000,24.7756,24.78,24.67,24.67,14427,0
+MITT_B.US,D,20160725,000000,24.77,24.7779,24.67,24.68,8501,0
+MITT_B.US,D,20160726,000000,24.78,24.7899,24.68,24.71,7558,0
+MITT_B.US,D,20160727,000000,24.69,24.7759,24.69,24.72,9616,0
+MITT_B.US,D,20160728,000000,24.79,24.89,24.7462,24.7725,42003,0
+MITT_B.US,D,20160729,000000,24.82,24.89,24.8,24.865,14644,0
+MITT_B.US,D,20160801,000000,24.87,24.97,24.87,24.91,7545,0
+MITT_B.US,D,20160802,000000,25,25,24.69,24.75,92301,0
+MITT_B.US,D,20160803,000000,24.75,24.925,24.75,24.7685,6618,0
+MITT_B.US,D,20160804,000000,24.9,25,24.85,24.99,4325,0
+MITT_B.US,D,20160805,000000,25,25.0001,24.8108,24.9533,4677,0
+MITT_B.US,D,20160808,000000,25,25,24.8201,24.9838,3274,0
+MITT_B.US,D,20160809,000000,24.88,25.025,24.88,25,13666,0
+MITT_B.US,D,20160810,000000,24.9999,25.05,24.9999,25.01,2025,0
+MITT_B.US,D,20160811,000000,25.09,25.1388,25.02,25.1309,5325,0
+MITT_B.US,D,20160812,000000,25.061,25.15,25.06,25.0601,2035,0
+MITT_B.US,D,20160815,000000,25.15,25.2,25,25.2,17743,0
+MITT_B.US,D,20160816,000000,25.032,25.2,25,25.2,6509,0
+MITT_B.US,D,20160817,000000,25.2,25.27,25.1,25.25,8289,0
+MITT_B.US,D,20160818,000000,25.28,25.3,25.1501,25.3,7652,0
+MITT_B.US,D,20160819,000000,25.3,25.3,25.11,25.3,2090,0
+MITT_B.US,D,20160822,000000,25.24,25.29,25.1001,25.25,3714,0
+MITT_B.US,D,20160823,000000,25.201,25.3,25.2,25.2,10860,0
+MITT_B.US,D,20160824,000000,25.28,25.3,25.23,25.28,14890,0
+MITT_B.US,D,20160825,000000,25.2899,25.29,25.28,25.28,5554,0
+MITT_B.US,D,20160826,000000,25.2799,25.28,25.2,25.2614,4810,0
+MITT_B.US,D,20160829,000000,24.89,25.05,24.75,24.9701,27307,0
+MITT_B.US,D,20160830,000000,24.92,25,24.8301,25,9191,0
+MITT_B.US,D,20160831,000000,25,25.03,24.8301,24.98,12427,0
+MITT_B.US,D,20160901,000000,24.97,25.08,24.96,25.0112,2095,0
+MITT_B.US,D,20160902,000000,25.01,25.07,24.99,24.99,5851,0
+MITT_B.US,D,20160906,000000,25,25.07,24.99,25,14828,0
+MITT_B.US,D,20160907,000000,25,25.101,24.95,24.9679,12853,0
+MITT_B.US,D,20160908,000000,25,25.1281,24.91,24.9661,7423,0
+MITT_B.US,D,20160909,000000,24.9353,24.9383,24.71,24.82,27868,0
+MITT_B.US,D,20160912,000000,24.69,24.8855,24.6799,24.7001,6178,0
+MITT_B.US,D,20160913,000000,24.7842,24.9,24.5614,24.6999,4373,0
+MITT_B.US,D,20160914,000000,24.59,24.7938,24.59,24.7,1741,0
+MITT_B.US,D,20160915,000000,24.8,24.9399,24.7,24.7,8100,0
+MITT_B.US,D,20160916,000000,24.9166,24.9166,24.8,24.8,5211,0
+MITT_B.US,D,20160919,000000,24.91,24.91,24.81,24.8812,6346,0
+MITT_B.US,D,20160920,000000,24.8208,24.93,24.8208,24.9,11053,0
+MITT_B.US,D,20160921,000000,24.85,24.92,24.8169,24.92,2886,0
+MITT_B.US,D,20160922,000000,24.9298,24.99,24.85,24.9151,8196,0
+MITT_B.US,D,20160923,000000,25,25,24.9,24.99,2260,0
+MITT_B.US,D,20160926,000000,24.99,25,24.8,24.82,9286,0
+MITT_B.US,D,20160927,000000,24.8956,24.8956,24.78,24.8,2063,0
+MITT_B.US,D,20160928,000000,24.8,25.08,24.77,24.8,13636,0
+MITT_B.US,D,20160929,000000,24.9,24.9892,24.81,24.9,12836,0
+MITT_B.US,D,20160930,000000,24.946,24.946,24.9,24.9,1174,0
+MITT_B.US,D,20161003,000000,24.9,25.1,24.9,25.095,13248,0
+MITT_B.US,D,20161004,000000,24.92,25.045,24.77,24.93,25782,0
+MITT_B.US,D,20161005,000000,24.93,24.9999,24.77,24.9,5008,0
+MITT_B.US,D,20161006,000000,24.8,24.89,24.76,24.77,9091,0
+MITT_B.US,D,20161007,000000,24.8,25.08,24.65,24.99,15730,0
+MITT_B.US,D,20161010,000000,24.82,24.96,24.76,24.92,11915,0
+MITT_B.US,D,20161011,000000,24.79,24.967,24.57,24.61,7792,0
+MITT_B.US,D,20161012,000000,24.66,24.7032,24.45,24.48,10135,0
+MITT_B.US,D,20161013,000000,24.48,24.5646,24.463,24.49,7852,0
+MITT_B.US,D,20161014,000000,24.4929,24.5599,24.45,24.52,6520,0
+MITT_B.US,D,20161017,000000,24.52,24.5276,24.45,24.52,7852,0
+MITT_B.US,D,20161018,000000,24.5302,24.5699,24.45,24.5007,4314,0
+MITT_B.US,D,20161019,000000,24.5195,24.55,24.42,24.4711,15897,0
+MITT_B.US,D,20161020,000000,24.55,24.55,24.5,24.5,1375,0
+MITT_B.US,D,20161021,000000,24.51,24.57,24.5,24.52,7629,0
+MITT_B.US,D,20161024,000000,24.51,24.57,24.47,24.482,9910,0
+MITT_B.US,D,20161025,000000,24.53,24.55,24.53,24.54,5001,0
+MITT_B.US,D,20161026,000000,24.5,24.5652,24.473,24.5449,13292,0
+MITT_B.US,D,20161027,000000,24.5987,24.5987,24.46,24.46,6086,0
+MITT_B.US,D,20161028,000000,24.46,24.5739,24.46,24.46,908,0
+MITT_B.US,D,20161031,000000,24.5999,24.6,24.47,24.5111,10649,0
+MITT_B.US,D,20161101,000000,24.48,24.54,24.42,24.42,4017,0
+MITT_B.US,D,20161102,000000,24.4902,24.5,24.4188,24.48,5106,0
+MITT_B.US,D,20161103,000000,24.499,24.5,24.44,24.44,3007,0
+MITT_B.US,D,20161104,000000,24.5,24.8,24.43,24.8,75921,0
+MITT_B.US,D,20161107,000000,24.9,24.9,24.45,24.7082,26246,0
+MITT_B.US,D,20161108,000000,24.73,24.73,24.62,24.6643,3582,0
+MITT_B.US,D,20161109,000000,24.45,24.7,24.45,24.5783,8903,0
+MITT_B.US,D,20161110,000000,24.47,24.5,24.08,24.08,35927,0
+MITT_B.US,D,20161111,000000,24.1,24.2,23.648,24.2,26298,0
+MITT_B.US,D,20161114,000000,24.2667,24.2667,23.26,23.99,32794,0
+MITT_B.US,D,20161115,000000,24.1393,24.3,24.06,24.28,6649,0
+MITT_B.US,D,20161116,000000,24.3,24.3,24.2,24.3,7636,0
+MITT_B.US,D,20161117,000000,24.6,24.6,24.16,24.2,15283,0
+MITT_B.US,D,20161118,000000,24.39,24.3954,24.2159,24.25,9563,0
+MITT_B.US,D,20161121,000000,24.26,24.39,24.04,24.24,6682,0
+MITT_B.US,D,20161122,000000,24.25,24.32,24.1616,24.25,8183,0
+MITT_B.US,D,20161123,000000,24.29,24.29,24.08,24.25,20482,0
+MITT_B.US,D,20161125,000000,24.25,24.25,24.19,24.25,8616,0
+MITT_B.US,D,20161128,000000,23.8,24.0981,23.7457,23.97,4269,0
+MITT_B.US,D,20161129,000000,24.0039,24.1386,24,24.09,5365,0
+MITT_B.US,D,20161130,000000,24.15,24.15,24.1138,24.1401,12888,0
+MITT_B.US,D,20161201,000000,24.12,24.12,23.85,23.99,14423,0
+MITT_B.US,D,20161202,000000,23.99,24.05,23.87,23.99,9046,0
+MITT_B.US,D,20161205,000000,24.02,24.0799,23.9,23.9,9187,0
+MITT_B.US,D,20161206,000000,24,24,23.9,24,9223,0
+MITT_B.US,D,20161207,000000,24,24,23.9798,24,43122,0
+MITT_B.US,D,20161208,000000,24,24.0999,23.95,24,9191,0
+MITT_B.US,D,20161209,000000,23.95,23.98,23.9,23.95,11688,0
+MITT_B.US,D,20161212,000000,23.98,23.9999,23.9,23.9,4530,0
+MITT_B.US,D,20161213,000000,23.9,24,23.84,23.85,13117,0
+MITT_B.US,D,20161214,000000,24,24,23.7802,23.83,4325,0
+MITT_B.US,D,20161215,000000,23.3412,23.88,23.3412,23.8656,12917,0
+MITT_B.US,D,20161216,000000,23.85,23.85,23.66,23.77,39319,0
+MITT_B.US,D,20161219,000000,23.85,23.85,23.45,23.47,76925,0
+MITT_B.US,D,20161220,000000,23.51,23.7799,23.4648,23.48,51740,0
+MITT_B.US,D,20161221,000000,23.62,23.7699,23.5986,23.76,20508,0
+MITT_B.US,D,20161222,000000,23.61,23.8,23.61,23.8,10640,0
+MITT_B.US,D,20161223,000000,23.85,23.88,23.8,23.88,3378,0
+MITT_B.US,D,20161227,000000,23.705,23.8499,23.705,23.8499,8585,0
+MITT_B.US,D,20161228,000000,23.84,23.85,23.75,23.8199,7613,0
+MITT_B.US,D,20161229,000000,23.72,23.8299,23.6,23.8199,5405,0
+MITT_B.US,D,20161230,000000,23.83,23.83,23.6414,23.8199,3054,0
+MITT_B.US,D,20170103,000000,23.79,23.95,23.64,23.95,19465,0
+MITT_B.US,D,20170104,000000,23.95,24.32,23.92,24.25,49729,0
+MITT_B.US,D,20170105,000000,24.2499,24.25,24,24.166,15720,0
+MITT_B.US,D,20170106,000000,24.1638,24.25,24.1638,24.2323,7054,0
+MITT_B.US,D,20170109,000000,24.25,24.25,24.1339,24.2,3029,0
+MITT_B.US,D,20170110,000000,24.2309,24.28,24.17,24.28,14523,0
+MITT_B.US,D,20170111,000000,24.2699,24.46,24.255,24.4,6358,0
+MITT_B.US,D,20170112,000000,24.35,24.35,24.28,24.34,7814,0
+MITT_B.US,D,20170113,000000,24.35,24.35,24.3,24.3,3962,0
+MITT_B.US,D,20170117,000000,24.35,24.35,24.25,24.25,7070,0
+MITT_B.US,D,20170118,000000,24.2641,24.3,24.15,24.26,14792,0
+MITT_B.US,D,20170119,000000,24.32,24.35,24.14,24.28,8972,0
+MITT_B.US,D,20170120,000000,24.35,24.35,24.23,24.265,888,0
+MITT_B.US,D,20170123,000000,24.25,24.35,24.2219,24.35,9805,0
+MITT_B.US,D,20170124,000000,24.35,24.35,24.235,24.308,8775,0
+MITT_B.US,D,20170125,000000,24.35,24.473,24.2242,24.35,2386,0
+MITT_B.US,D,20170126,000000,24.35,24.35,24.3,24.35,9320,0
+MITT_B.US,D,20170127,000000,24.3462,24.3492,24.3139,24.3457,3057,0
+MITT_B.US,D,20170130,000000,24.35,24.4999,24.3421,24.4147,7320,0
+MITT_B.US,D,20170131,000000,24.4867,24.5,24.3966,24.45,9302,0
+MITT_B.US,D,20170201,000000,24.5,24.5,24.46,24.49,5956,0
+MITT_B.US,D,20170202,000000,24.48,24.5,24.48,24.4939,3797,0
+MITT_B.US,D,20170203,000000,24.45,24.4734,24.45,24.4675,2140,0
+MITT_B.US,D,20170206,000000,24.5,24.5,24.471,24.5,13575,0
+MITT_B.US,D,20170207,000000,24.5,24.5,24.4759,24.48,2782,0
+MITT_B.US,D,20170208,000000,24.5,24.6451,24.4368,24.6451,12875,0
+MITT_B.US,D,20170209,000000,24.64,24.87,24.556,24.85,16125,0
+MITT_B.US,D,20170210,000000,24.83,24.96,24.7,24.93,7370,0
+MITT_B.US,D,20170213,000000,24.96,25.1,24.84,24.9548,5907,0
+MITT_B.US,D,20170214,000000,24.901,24.94,24.88,24.88,3066,0
+MITT_B.US,D,20170215,000000,24.87,24.96,24.8313,24.9,5268,0
+MITT_B.US,D,20170216,000000,24.94,25.03,24.9,24.9001,13129,0
+MITT_B.US,D,20170217,000000,24.93,25.0799,24.82,24.9,10228,0
+MITT_B.US,D,20170221,000000,24.99,25.02,24.95,24.95,11848,0
+MITT_B.US,D,20170222,000000,24.95,25.057,24.95,25,7675,0
+MITT_B.US,D,20170223,000000,25.05,25.0666,25.01,25.05,8509,0
+MITT_B.US,D,20170224,000000,24.74,24.74,24.5869,24.69,9128,0
+MITT_B.US,D,20170227,000000,24.69,24.75,24.67,24.74,11885,0
+MITT_B.US,D,20170228,000000,24.73,24.95,24.73,24.92,11004,0
+MITT_B.US,D,20170301,000000,24.92,24.94,24.5169,24.85,14758,0
+MITT_B.US,D,20170302,000000,24.7,24.9,24.53,24.7515,5511,0
+MITT_B.US,D,20170303,000000,24.72,24.8873,24.5368,24.84,10055,0
+MITT_B.US,D,20170306,000000,24.84,24.84,24.5801,24.7,3839,0
+MITT_B.US,D,20170307,000000,24.5648,24.6499,24.45,24.45,15700,0
+MITT_B.US,D,20170308,000000,24.81,24.81,24.47,24.6899,3644,0
+MITT_B.US,D,20170309,000000,24.6,24.6,24.3,24.56,14382,0
+MITT_B.US,D,20170310,000000,24.4374,24.5,24.38,24.5,5535,0
+MITT_B.US,D,20170313,000000,24.3758,24.5,24.35,24.5,2400,0
+MITT_B.US,D,20170314,000000,24.34,24.4366,24.32,24.4,8329,0
+MITT_B.US,D,20170315,000000,24.38,24.74,24.3696,24.5,4214,0
+MITT_B.US,D,20170316,000000,24.75,24.75,24.5038,24.5038,9616,0
+MITT_B.US,D,20170317,000000,24.6,24.7,24.5,24.51,13790,0
+MITT_B.US,D,20170320,000000,24.8,24.8,24.5,24.65,5098,0
+MITT_B.US,D,20170321,000000,24.7199,24.7199,24.4,24.43,5414,0
+MITT_B.US,D,20170322,000000,24.46,24.7722,24.45,24.52,2191,0
+MITT_B.US,D,20170323,000000,24.51,24.7899,24.51,24.6539,1500,0
+MITT_B.US,D,20170324,000000,24.55,24.7272,24.55,24.7272,3785,0
+MITT_B.US,D,20170327,000000,24.67,24.6857,24.6,24.6857,950,0
+MITT_B.US,D,20170328,000000,24.65,24.71,24.5,24.71,8153,0
+MITT_B.US,D,20170329,000000,24.75,24.82,24.57,24.57,2933,0
+MITT_B.US,D,20170330,000000,24.736,24.819,24.7,24.7501,5367,0
+MITT_B.US,D,20170331,000000,24.75,24.82,24.7097,24.8,2946,0
+MITT_B.US,D,20170403,000000,24.8,24.95,24.8,24.95,5001,0
+MITT_B.US,D,20170404,000000,24.9253,25.03,24.9,24.9384,2989,0
+MITT_B.US,D,20170405,000000,24.931,25.018,24.86,25,5153,0
+MITT_B.US,D,20170406,000000,25,25.03,24.87,25,7557,0
+MITT_B.US,D,20170407,000000,24.8659,24.95,24.799,24.95,600,0
+MITT_B.US,D,20170410,000000,25.02,25.02,24.95,24.9948,6461,0
+MITT_B.US,D,20170411,000000,25.03,25.03,24.9969,25.0187,5971,0
+MITT_B.US,D,20170412,000000,25.02,25.07,24.8271,24.8271,10513,0
+MITT_B.US,D,20170413,000000,24.8272,24.9,24.8272,24.8999,2598,0
+MITT_B.US,D,20170417,000000,24.91,25.04,24.91,25.04,6733,0
+MITT_B.US,D,20170418,000000,25.0528,25.098,25.0528,25.098,1700,0
+MITT_B.US,D,20170419,000000,25.0496,25.0801,25.0485,25.0801,10524,0
+MITT_B.US,D,20170420,000000,25.09,25.15,25.06,25.142,12275,0
+MITT_B.US,D,20170421,000000,25.1362,25.1399,24.95,25.01,10490,0
+MITT_B.US,D,20170424,000000,25.0675,25.0675,25.05,25.05,1200,0
+MITT_B.US,D,20170425,000000,25.05,25.1198,24.9892,25.1198,8079,0
+MITT_B.US,D,20170426,000000,25.1001,25.1359,25.07,25.08,7539,0
+MITT_B.US,D,20170427,000000,25.1239,25.1239,25.08,25.1,2213,0
+MITT_B.US,D,20170428,000000,25.15,25.19,25.13,25.19,3671,0
+MITT_B.US,D,20170501,000000,25.15,25.3499,25.1,25.3499,12805,0
+MITT_B.US,D,20170502,000000,25.4219,25.4219,25.34,25.34,3473,0
+MITT_B.US,D,20170503,000000,25.338,25.34,25.31,25.31,2965,0
+MITT_B.US,D,20170504,000000,25.3,25.34,25.1471,25.34,11885,0
+MITT_B.US,D,20170505,000000,25.12,25.21,25.12,25.21,3217,0
+MITT_B.US,D,20170509,000000,25.242,25.3911,25.21,25.21,6000,0
+MITT_B.US,D,20170510,000000,25.2748,25.2999,25.11,25.12,3650,0
+MITT_B.US,D,20170511,000000,25.1261,25.35,25.1261,25.25,5540,0
+MITT_B.US,D,20170512,000000,25.2501,25.3,25.24,25.25,6550,0
+MITT_B.US,D,20170515,000000,25.42,25.45,25.38,25.38,10637,0
+MITT_B.US,D,20170516,000000,25.46,25.5,25.26,25.45,6495,0
+MITT_B.US,D,20170517,000000,25.3081,25.48,25.28,25.29,3295,0
+MITT_B.US,D,20170518,000000,25.3,25.3799,25.3,25.3,1975,0
+MITT_B.US,D,20170519,000000,25.2997,25.41,25.2801,25.41,2018,0
+MITT_B.US,D,20170522,000000,25.38,25.484,25.38,25.484,3543,0
+MITT_B.US,D,20170523,000000,25.44,25.51,25.44,25.4442,9199,0
+MITT_B.US,D,20170524,000000,25.5,25.55,25.5,25.55,12425,0
+MITT_B.US,D,20170525,000000,25.5196,25.5196,25.3,25.4,10185,0
+MITT_B.US,D,20170526,000000,25.12,25.292,24.93,25.292,13159,0
+MITT_B.US,D,20170530,000000,25.21,25.21,25.05,25.15,3148,0
+MITT_B.US,D,20170531,000000,25.33,25.3654,25.05,25.1198,5352,0
+MITT_B.US,D,20170601,000000,25.243,25.2999,25.2,25.2,1780,0
+MITT_B.US,D,20170602,000000,25.12,25.1811,25.11,25.141,5320,0
+MITT_B.US,D,20170605,000000,25.16,25.2399,25.16,25.17,2921,0
+MITT_B.US,D,20170606,000000,25.18,25.18,25,25.0232,4170,0
+MITT_B.US,D,20170607,000000,25.08,25.1703,25.05,25.08,10031,0
+MITT_B.US,D,20170608,000000,25.02,25.1,24.99,25.05,7400,0
+MITT_B.US,D,20170609,000000,25.0551,25.07,25.0551,25.06,2347,0
+MITT_B.US,D,20170612,000000,25.07,25.07,25,25.05,2450,0
+MITT_B.US,D,20170613,000000,25.03,25.09,25,25.0899,3595,0
+MITT_B.US,D,20170614,000000,25.03,25.3086,25.03,25.3086,5200,0
+MITT_B.US,D,20170615,000000,25.06,25.115,25.06,25.1,2917,0
+MITT_B.US,D,20170616,000000,25.1,25.24,25.1,25.12,3270,0
+MITT_B.US,D,20170619,000000,25.22,25.2258,25.11,25.2,1781,0
+MITT_B.US,D,20170620,000000,25.252,25.32,25.2359,25.3,6664,0
+MITT_B.US,D,20170621,000000,25.25,25.389,25.2499,25.3876,7428,0
+MITT_B.US,D,20170622,000000,25.27,25.38,25.27,25.368,3323,0
+MITT_B.US,D,20170623,000000,25.3018,25.39,25.3018,25.38,432,0
+MITT_B.US,D,20170626,000000,25.24,25.28,25.23,25.28,823,0
+MITT_B.US,D,20170627,000000,25.22,25.38,25.21,25.2537,15618,0
+MITT_B.US,D,20170628,000000,25.26,25.27,25.26,25.27,4436,0
+MITT_B.US,D,20170629,000000,25.3288,25.3288,25.15,25.2,3428,0
+MITT_B.US,D,20170630,000000,25.12,25.2822,25.11,25.2822,3705,0
+MITT_B.US,D,20170703,000000,25.15,25.17,25.15,25.17,1143,0
+MITT_B.US,D,20170705,000000,25.28,25.28,25.15,25.18,2617,0
+MITT_B.US,D,20170706,000000,25.17,25.2517,25.15,25.15,6603,0
+MITT_B.US,D,20170707,000000,25.15,25.2,25.12,25.2,3791,0
+MITT_B.US,D,20170710,000000,25.18,25.3,25.16,25.3,6838,0
+MITT_B.US,D,20170711,000000,25.21,25.2431,25.1,25.12,10826,0
+MITT_B.US,D,20170712,000000,25.16,25.21,25.16,25.18,900,0
+MITT_B.US,D,20170713,000000,25.21,25.21,25.18,25.2,1340,0
+MITT_B.US,D,20170714,000000,25.25,25.25,25.15,25.16,20299,0
+MITT_B.US,D,20170717,000000,25.18,25.2887,25.16,25.18,8198,0
+MITT_B.US,D,20170718,000000,25.25,25.25,25.19,25.21,3515,0
+MITT_B.US,D,20170719,000000,25.255,25.26,25.237,25.26,1388,0
+MITT_B.US,D,20170720,000000,25.2895,25.2895,25.24,25.25,1501,0
+MITT_B.US,D,20170721,000000,25.2891,25.2891,25.18,25.21,3461,0
+MITT_B.US,D,20170724,000000,25.284,25.3882,25.2432,25.3137,5855,0
+MITT_B.US,D,20170725,000000,25.25,25.327,25.25,25.29,5574,0
+MITT_B.US,D,20170726,000000,25.35,25.35,25.29,25.3214,3207,0
+MITT_B.US,D,20170727,000000,25.21,25.33,25.21,25.3179,5212,0
+MITT_B.US,D,20170728,000000,25.33,25.33,25.23,25.32,3700,0
+MITT_B.US,D,20170731,000000,25.32,25.32,25.2,25.21,4781,0
+MITT_B.US,D,20170801,000000,25.25,25.25,25.25,25.25,2851,0
+MITT_B.US,D,20170802,000000,25.2265,25.25,25.22,25.22,4045,0
+MITT_B.US,D,20170803,000000,25.24,25.3,25.23,25.2825,3739,0
+MITT_B.US,D,20170804,000000,25.25,25.32,25.18,25.21,1843,0
+MITT_B.US,D,20170807,000000,25.305,25.39,25.2801,25.2801,10334,0
+MITT_B.US,D,20170808,000000,25.3,25.3201,25.22,25.22,4055,0
+MITT_B.US,D,20170809,000000,25.2501,25.2601,25.1968,25.1968,8484,0
+MITT_B.US,D,20170810,000000,25.2,25.265,25.1,25.18,6609,0
+MITT_B.US,D,20170811,000000,25.1878,25.1878,25.05,25.07,4126,0
+MITT_B.US,D,20170814,000000,25.2,25.3521,25.1,25.16,10881,0
+MITT_B.US,D,20170815,000000,25.2199,25.249,25.2,25.2,8883,0
+MITT_B.US,D,20170816,000000,25.2399,25.35,25.2399,25.3144,4220,0
+MITT_B.US,D,20170817,000000,25.35,25.4,25.33,25.3928,19453,0
+MITT_B.US,D,20170818,000000,25.41,25.5,25.3744,25.4,7030,0
+MITT_B.US,D,20170821,000000,25.4401,25.47,25.31,25.39,8372,0
+MITT_B.US,D,20170822,000000,25.394,25.5,25.39,25.4548,4152,0
+MITT_B.US,D,20170823,000000,25.45,25.45,25.39,25.429,1666,0
+MITT_B.US,D,20170824,000000,25.4396,25.4652,25.39,25.4652,4475,0
+MITT_B.US,D,20170825,000000,25.45,25.5,25.4001,25.49,2765,0
+MITT_B.US,D,20170828,000000,25.49,25.49,25.4589,25.4589,1210,0
+MITT_B.US,D,20170829,000000,24.9701,25.28,24.9701,25.19,6390,0
+MITT_B.US,D,20170830,000000,25.0579,25.19,25.0579,25.19,3567,0
+MITT_B.US,D,20170831,000000,25.15,25.15,25.1,25.11,15945,0
+MITT_B.US,D,20170901,000000,25.1,25.12,25.1,25.1,7133,0
+MITT_B.US,D,20170905,000000,25.056,25.12,25.056,25.12,2158,0
+MITT_B.US,D,20170906,000000,25.15,25.25,25.1127,25.25,5942,0
+MITT_B.US,D,20170907,000000,25.1803,25.23,25.15,25.2,3265,0
+MITT_B.US,D,20170908,000000,25.12,25.15,25.09,25.09,4483,0
+MITT_B.US,D,20170911,000000,25.1001,25.19,25.1001,25.146,2519,0
+MITT_B.US,D,20170912,000000,25.2,25.2,25.05,25.1,26150,0
+MITT_B.US,D,20170913,000000,25.15,25.19,25.06,25.07,22431,0
+MITT_B.US,D,20170914,000000,25.06,25.17,25.06,25.09,11428,0
+MITT_B.US,D,20170915,000000,25.15,25.2099,25.15,25.1901,3986,0
+MITT_B.US,D,20170918,000000,25.21,25.24,25.13,25.17,12922,0
+MITT_B.US,D,20170919,000000,25.19,25.2299,25.11,25.16,7611,0
+MITT_B.US,D,20170920,000000,25.14,25.2,25.13,25.2,11291,0
+MITT_B.US,D,20170921,000000,25.14,25.1968,25.12,25.18,2160,0
+MITT_B.US,D,20170922,000000,25.11,25.25,25.11,25.12,3844,0
+MITT_B.US,D,20170925,000000,25.1502,25.19,25.077,25.1,14657,0
+MITT_B.US,D,20170926,000000,25.11,25.1999,25.11,25.11,8931,0
+MITT_B.US,D,20170927,000000,25.1,25.18,25.1,25.12,5368,0
+MITT_B.US,D,20170928,000000,25.15,25.15,25.11,25.15,2418,0
+MITT_B.US,D,20170929,000000,25.15,25.18,25.15,25.18,8490,0
+MITT_B.US,D,20171002,000000,25.142,25.2299,25.142,25.2299,9878,0
+MITT_B.US,D,20171003,000000,25.2286,25.2286,25.11,25.11,2792,0
+MITT_B.US,D,20171004,000000,25.2224,25.2303,25.17,25.23,7590,0
+MITT_B.US,D,20171005,000000,25.1632,25.32,25.1632,25.26,20368,0
+MITT_B.US,D,20171006,000000,25.21,25.38,25.16,25.2944,3325,0
+MITT_B.US,D,20171009,000000,25.3059,25.3059,25.19,25.28,3097,0
+MITT_B.US,D,20171010,000000,25.25,25.31,25.24,25.31,17183,0
+MITT_B.US,D,20171011,000000,25.34,25.4099,25.31,25.4,5345,0
+MITT_B.US,D,20171012,000000,25.33,25.33,25.25,25.3,4180,0
+MITT_B.US,D,20171013,000000,25.3,25.3899,25.3,25.3899,2000,0
+MITT_B.US,D,20171016,000000,25.36,25.4086,25.348,25.35,3801,0
+MITT_B.US,D,20171017,000000,25.39,25.39,25.3448,25.3448,7023,0
+MITT_B.US,D,20171018,000000,25.3716,25.3716,25.19,25.25,4648,0
+MITT_B.US,D,20171019,000000,25.25,25.37,25.25,25.3,2300,0
+MITT_B.US,D,20171020,000000,25.3023,25.39,25.3023,25.32,2471,0
+MITT_B.US,D,20171023,000000,25.3,25.34,25.3,25.34,1300,0
+MITT_B.US,D,20171024,000000,25.33,25.39,25.33,25.355,1700,0
+MITT_B.US,D,20171025,000000,25.3093,25.3093,25.2,25.2345,6045,0
+MITT_B.US,D,20171026,000000,25.2,25.3001,25.1989,25.24,37297,0
+MITT_B.US,D,20171027,000000,25.32,25.33,25.25,25.32,8576,0
+MITT_B.US,D,20171030,000000,25.32,25.3799,25.32,25.34,10500,0
+MITT_B.US,D,20171031,000000,25.3373,25.39,25.3373,25.3799,5238,0
+MITT_B.US,D,20171101,000000,25.3,25.4,25.285,25.4,4785,0
+MITT_B.US,D,20171102,000000,25.37,25.4899,25.2,25.4442,12628,0
+MITT_B.US,D,20171103,000000,25.4,25.4899,25.35,25.35,6277,0
+MITT_B.US,D,20171106,000000,25.434,25.47,25.39,25.47,1775,0
+MITT_B.US,D,20171107,000000,25.3999,25.3999,25.3999,25.3999,10500,0
+MITT_B.US,D,20171108,000000,25.48,25.48,25.3,25.35,7315,0
+MITT_B.US,D,20171109,000000,25.3931,25.3931,25.3931,25.3931,157,0
+MITT_B.US,D,20171110,000000,25.4265,25.4265,25.3,25.36,8410,0
+MITT_B.US,D,20171113,000000,25.385,25.4107,25.385,25.395,2179,0
+MITT_B.US,D,20171114,000000,25.38,25.4523,25.38,25.44,4843,0
+MITT_B.US,D,20171115,000000,25.41,25.48,25.4,25.48,6195,0
+MITT_B.US,D,20171116,000000,25.44,25.44,25.4,25.4199,4211,0
+MITT_B.US,D,20171117,000000,25.43,25.45,25.43,25.44,2579,0
+MITT_B.US,D,20171120,000000,25.4354,25.5,25.4354,25.5,6116,0
+MITT_B.US,D,20171121,000000,25.4601,25.5523,25.4601,25.5499,11958,0
+MITT_B.US,D,20171122,000000,25.55,25.55,25.4377,25.55,6365,0
+MITT_B.US,D,20171124,000000,25.59,25.59,25.5728,25.5728,791,0
+MITT_B.US,D,20171127,000000,25.5,25.6,25.5,25.54,5160,0
+MITT_B.US,D,20171128,000000,25.5681,25.65,25.54,25.54,13408,0
+MITT_B.US,D,20171129,000000,25.23,25.25,25.1023,25.2,14648,0
+MITT_B.US,D,20171130,000000,25.2,25.34,25.05,25.159,55604,0
+MITT_B.US,D,20171201,000000,25.1778,25.2488,25.07,25.24,16250,0
+MITT_B.US,D,20171204,000000,25.24,25.24,25.1,25.1,12251,0
+MITT_B.US,D,20171205,000000,25.15,25.15,25.09,25.0904,7594,0
+MITT_B.US,D,20171206,000000,25.09,25.14,25.05,25.103,6200,0
+MITT_B.US,D,20171207,000000,25.05,25.085,25.03,25.07,12179,0
+MITT_B.US,D,20171208,000000,25.05,25.204,25.05,25.15,10646,0
+MITT_B.US,D,20171211,000000,25.18,25.18,25.1462,25.1462,1325,0
+MITT_B.US,D,20171212,000000,25.15,25.164,25.06,25.1459,8730,0
+MITT_B.US,D,20171213,000000,25.1217,25.15,25.1,25.14,5331,0
+MITT_B.US,D,20171214,000000,25.11,25.24,25.1,25.24,6418,0
+MITT_B.US,D,20171215,000000,25.1714,25.1896,25.12,25.14,12809,0
+MITT_B.US,D,20171218,000000,25.21,25.2696,25.15,25.17,3987,0
+MITT_B.US,D,20171219,000000,25.2,25.2246,25.1833,25.2,3788,0
+MITT_B.US,D,20171220,000000,25.2204,25.28,25.2,25.2242,4085,0
+MITT_B.US,D,20171221,000000,25.17,25.21,25.17,25.2,954,0
+MITT_B.US,D,20171222,000000,25.2465,25.25,25.17,25.2219,6514,0
+MITT_B.US,D,20171226,000000,25.21,25.25,25.21,25.22,1450,0
+MITT_B.US,D,20171227,000000,25.22,25.325,25.11,25.15,34085,0
+MITT_B.US,D,20171228,000000,25.16,25.36,25.16,25.36,10039,0
+MITT_B.US,D,20171229,000000,25.3361,25.3361,25.33,25.33,1570,0
+MITT_B.US,D,20180102,000000,25.2462,25.2503,25.0576,25.1917,27280,0
+MITT_B.US,D,20180103,000000,25.19,25.19,25.04,25.125,5609,0
+MITT_B.US,D,20180104,000000,25.0998,25.1652,25.0998,25.1599,7653,0
+MITT_B.US,D,20180105,000000,25.1747,25.18,25.115,25.18,2983,0
+MITT_B.US,D,20180108,000000,25.1,25.2143,25.1,25.13,18467,0
+MITT_B.US,D,20180109,000000,25.12,25.2305,25.09,25.12,5242,0
+MITT_B.US,D,20180110,000000,25.19,25.2,25.05,25.094,18876,0
+MITT_B.US,D,20180111,000000,25.0778,25.23,25.06,25.22,6754,0
+MITT_B.US,D,20180112,000000,25.1,25.225,25.1,25.222,10778,0
+MITT_B.US,D,20180116,000000,25.08,25.209,25.07,25.1,8224,0
+MITT_B.US,D,20180117,000000,25.11,25.2,25.11,25.11,6978,0
+MITT_B.US,D,20180118,000000,25.1,25.1,25,25.0473,6662,0
+MITT_B.US,D,20180119,000000,25.04,25.04,24.51,24.85,28758,0
+MITT_B.US,D,20180122,000000,24.89,25.02,24.89,24.97,12340,0
+MITT_B.US,D,20180123,000000,24.91,25.0878,24.91,25.0878,5235,0
+MITT_B.US,D,20180124,000000,25.05,25.06,25.0178,25.051,1950,0
+MITT_B.US,D,20180125,000000,25,25.06,25,25.05,6321,0
+MITT_B.US,D,20180126,000000,25.02,25.08,24.75,24.9549,29203,0
+MITT_B.US,D,20180129,000000,24.78,24.79,24.5,24.79,18142,0
+MITT_B.US,D,20180130,000000,24.72,24.87,24.5,24.5,23774,0
+MITT_B.US,D,20180131,000000,24.7,24.7,24.5,24.69,26620,0
+MITT_B.US,D,20180201,000000,24.6,24.7,24.6,24.6764,14728,0
+MITT_B.US,D,20180202,000000,24.65,24.705,24.51,24.67,22934,0
+MITT_B.US,D,20180205,000000,24.5547,24.69,24.5547,24.69,12051,0
+MITT_B.US,D,20180206,000000,24.51,24.6533,24.5,24.6,17777,0
+MITT_B.US,D,20180207,000000,24.55,24.8,24.55,24.76,16842,0
+MITT_B.US,D,20180208,000000,24.74,24.7499,24.52,24.65,16274,0
+MITT_B.US,D,20180209,000000,24.7,24.75,24.7,24.7,20913,0
+MITT_B.US,D,20180212,000000,24.71,24.75,24.6,24.7499,14620,0
+MITT_B.US,D,20180213,000000,24.72,24.73,24.7,24.71,3990,0
+MITT_B.US,D,20180214,000000,24.75,24.9,24.6989,24.81,24360,0
+MITT_B.US,D,20180215,000000,24.87,24.9099,24.6658,24.7299,7086,0
+MITT_B.US,D,20180216,000000,24.8664,24.9899,24.85,24.92,6500,0
+MITT_B.US,D,20180220,000000,25.07,25.07,25.07,25.07,4109,0
+MITT_B.US,D,20180221,000000,25.12,25.2002,25.12,25.15,6001,0
+MITT_B.US,D,20180222,000000,25.15,25.21,24.93,25,11315,0
+MITT_B.US,D,20180223,000000,25,25.18,25,25.18,11269,0
+MITT_B.US,D,20180226,000000,25.25,25.31,25.2499,25.31,13441,0
+MITT_B.US,D,20180227,000000,25.12,25.12,24.61,24.7459,27102,0
+MITT_B.US,D,20180228,000000,24.75,24.875,24.6301,24.8501,14856,0
+MITT_B.US,D,20180301,000000,24.85,24.85,24.6748,24.8,7153,0
+MITT_B.US,D,20180302,000000,24.64,24.77,24.61,24.75,6066,0
+MITT_B.US,D,20180305,000000,24.77,24.7704,24.6805,24.7256,5042,0
+MITT_B.US,D,20180306,000000,24.64,24.98,24.64,24.8698,8274,0
+MITT_B.US,D,20180307,000000,24.78,24.99,24.78,24.81,7207,0
+MITT_B.US,D,20180308,000000,24.85,24.95,24.8,24.88,11908,0
+MITT_B.US,D,20180309,000000,24.9,25,24.88,24.96,3452,0
+MITT_B.US,D,20180312,000000,25.09,25.09,24.85,24.89,4053,0
+MITT_B.US,D,20180313,000000,24.8997,25.08,24.8997,25.08,1300,0
+MITT_B.US,D,20180314,000000,24.92,24.9698,24.9,24.91,7827,0
+MITT_B.US,D,20180315,000000,24.91,24.9826,24.9,24.92,3757,0
+MITT_B.US,D,20180316,000000,24.9982,25.036,24.89,24.89,7649,0
+MITT_B.US,D,20180319,000000,25.06,25.084,25,25.05,7087,0
+MITT_B.US,D,20180320,000000,24.9763,25.01,24.8,25.01,15175,0
+MITT_B.US,D,20180321,000000,25.0101,25.0526,25.0101,25.045,2379,0
+MITT_B.US,D,20180322,000000,25,25.058,25,25.058,1711,0
+MITT_B.US,D,20180323,000000,25.07,25.07,24.9632,25.03,2003,0
+MITT_B.US,D,20180326,000000,25.08,25.08,24.86,24.92,9180,0
+MITT_B.US,D,20180327,000000,25,25.0038,24.91,25.0038,2633,0
+MITT_B.US,D,20180328,000000,25.005,25.04,24.97,25.031,5340,0
+MITT_B.US,D,20180329,000000,24.91,25.1,24.91,25.0701,8802,0
+MITT_B.US,D,20180402,000000,25.07,25.15,25.07,25.1056,6165,0
+MITT_B.US,D,20180403,000000,25.0525,25.17,25.025,25.16,10404,0
+MITT_B.US,D,20180404,000000,25.1076,25.2,24.9,25.17,5915,0
+MITT_B.US,D,20180405,000000,24.9849,25.1018,24.9849,25,6227,0
+MITT_B.US,D,20180406,000000,24.99,24.99,24.9201,24.9468,5421,0
+MITT_B.US,D,20180409,000000,24.94,25.0908,24.9375,25.03,5669,0
+MITT_B.US,D,20180410,000000,25.01,25.1042,25.01,25.07,7977,0
+MITT_B.US,D,20180411,000000,25.12,25.15,25.12,25.15,1065,0
+MITT_B.US,D,20180412,000000,24.96,25.0948,24.96,25.02,7430,0
+MITT_B.US,D,20180413,000000,25.04,25.0401,25.02,25.02,2846,0
+MITT_B.US,D,20180416,000000,25.136,25.139,25.1,25.128,4123,0
+MITT_B.US,D,20180417,000000,25.05,25.1179,25.05,25.1,1844,0
+MITT_B.US,D,20180418,000000,25.0401,25.159,25.04,25.0649,3007,0
+MITT_B.US,D,20180419,000000,25.0999,25.0999,25.03,25.03,898,0
+MITT_B.US,D,20180420,000000,25.13,25.16,25.0973,25.0973,1700,0
+MITT_B.US,D,20180423,000000,25.127,25.127,25.061,25.061,1070,0
+MITT_B.US,D,20180424,000000,25.1339,25.1339,25.08,25.0803,1548,0
+MITT_B.US,D,20180425,000000,25,25.15,24.85,25,7875,0
+MITT_B.US,D,20180426,000000,25.02,25.149,25.02,25.1,2170,0
+MITT_B.US,D,20180427,000000,25.1,25.1319,25.0942,25.0942,910,0
+MITT_B.US,D,20180430,000000,25.1397,25.16,25.1,25.16,4455,0
+MITT_B.US,D,20180501,000000,25.15,25.2,25.15,25.2,3002,0
+MITT_B.US,D,20180502,000000,25.2035,25.28,25.2,25.28,5499,0
+MITT_B.US,D,20180503,000000,25.03,25.399,25.03,25.2766,4471,0
+MITT_B.US,D,20180504,000000,25.251,25.327,25.25,25.251,1338,0
+MITT_B.US,D,20180507,000000,25.3057,25.61,25.28,25.5,24620,0
+MITT_B.US,D,20180508,000000,25.548,25.63,25.53,25.59,9046,0
+MITT_B.US,D,20180509,000000,25.5,25.5311,25.5,25.52,5343,0
+MITT_B.US,D,20180510,000000,25.509,25.5516,25.4501,25.4638,5806,0
+MITT_B.US,D,20180511,000000,25.54,25.55,25.45,25.4501,5876,0
+MITT_B.US,D,20180514,000000,25.4882,25.522,25.46,25.46,1027,0
+MITT_B.US,D,20180515,000000,25.4361,25.5092,25.3601,25.4108,2663,0
+MITT_B.US,D,20180516,000000,25.4099,25.4099,25.375,25.39,2378,0
+MITT_B.US,D,20180517,000000,25.18,25.5777,25.18,25.5777,1632,0
+MITT_B.US,D,20180518,000000,25.4842,25.53,25.4842,25.53,800,0
+MITT_B.US,D,20180521,000000,25.529,25.529,25.43,25.43,5347,0
+MITT_B.US,D,20180522,000000,25.49,25.57,25.45,25.55,10137,0
+MITT_B.US,D,20180523,000000,25.5821,25.63,25.51,25.62,2292,0
+MITT_B.US,D,20180524,000000,25.4764,25.7056,25.45,25.66,24686,0
+MITT_B.US,D,20180525,000000,25.5406,25.71,25.5406,25.6782,3009,0
+MITT_B.US,D,20180529,000000,25.45,25.6999,25.45,25.646,9297,0
+MITT_B.US,D,20180530,000000,25.48,25.48,25.1901,25.3529,8102,0
+MITT_B.US,D,20180531,000000,25.469,25.469,25.45,25.45,1179,0
+MITT_B.US,D,20180601,000000,25.28,25.4499,25.27,25.31,2907,0
+MITT_B.US,D,20180604,000000,25.365,25.3855,25.05,25.09,25207,0
+MITT_B.US,D,20180605,000000,25.12,25.25,25.12,25.14,9446,0
+MITT_B.US,D,20180606,000000,25.14,25.2497,25.14,25.21,2434,0
+MITT_B.US,D,20180607,000000,25.21,25.3,25.21,25.25,1596,0
+MITT_B.US,D,20180608,000000,25.3533,25.3533,25.13,25.15,6754,0
+MITT_B.US,D,20180611,000000,25.18,25.1925,25.1011,25.17,15704,0
+MITT_B.US,D,20180612,000000,25.17,25.3208,25.17,25.18,3079,0
+MITT_B.US,D,20180613,000000,25.3091,25.339,25.1801,25.339,3918,0
+MITT_B.US,D,20180614,000000,25.2498,25.3149,25.16,25.2,9204,0
+MITT_B.US,D,20180615,000000,25.2627,25.2627,25.22,25.2238,1453,0
+MITT_B.US,D,20180618,000000,25.47,25.47,25.2787,25.32,2256,0
+MITT_B.US,D,20180619,000000,25.32,25.32,25.25,25.26,2820,0
+MITT_B.US,D,20180620,000000,25.2884,25.3,25.25,25.3,3694,0
+MITT_B.US,D,20180621,000000,25.2752,25.2752,25.2752,25.2752,610,0
+MITT_B.US,D,20180622,000000,25.32,25.3989,25.288,25.2994,3580,0
+MITT_B.US,D,20180625,000000,25.3,25.3,25.27,25.29,2662,0
+MITT_B.US,D,20180626,000000,25.265,25.55,25.2548,25.55,5174,0
+MITT_B.US,D,20180627,000000,25.416,25.5,25.416,25.5,4044,0
+MITT_B.US,D,20180628,000000,25.459,25.5601,25.459,25.559,16132,0
+MITT_B.US,D,20180629,000000,25.55,25.67,25.5202,25.58,6330,0
+MITT_B.US,D,20180702,000000,25.35,25.65,25.35,25.4689,3150,0
+MITT_B.US,D,20180703,000000,25.484,25.484,25.484,25.484,245,0
+MITT_B.US,D,20180705,000000,25.54,25.54,25.479,25.479,1423,0
+MITT_B.US,D,20180706,000000,25.67,25.67,25.47,25.63,623,0
+MITT_B.US,D,20180709,000000,25.46,25.71,25.46,25.71,3241,0
+MITT_B.US,D,20180710,000000,25.69,25.69,25.6818,25.69,679,0
+MITT_B.US,D,20180711,000000,25.69,25.73,25.64,25.64,10168,0
+MITT_B.US,D,20180712,000000,25.65,25.7027,25.6409,25.65,4335,0
+MITT_B.US,D,20180713,000000,25.4667,25.629,25.4667,25.629,321,0
+MITT_B.US,D,20180716,000000,25.5275,25.62,25.41,25.41,1845,0
+MITT_B.US,D,20180718,000000,25.47,25.64,25.47,25.521,2266,0
+MITT_B.US,D,20180719,000000,25.5,25.594,25.5,25.594,3153,0
+MITT_B.US,D,20180720,000000,25.55,25.7,25.55,25.6489,2215,0
+MITT_B.US,D,20180723,000000,25.43,25.62,25.41,25.62,2494,0
+MITT_B.US,D,20180724,000000,25.6021,25.6599,25.6,25.6325,4200,0
+MITT_B.US,D,20180725,000000,25.6239,25.6239,25.5,25.5,3242,0
+MITT_B.US,D,20180726,000000,25.5,25.71,25.35,25.35,4279,0
+MITT_B.US,D,20180727,000000,25.36,25.63,25.36,25.36,1822,0
+MITT_B.US,D,20180730,000000,25.33,25.6967,25.33,25.39,4038,0
+MITT_B.US,D,20180731,000000,25.529,25.68,25.42,25.42,2380,0
+MITT_B.US,D,20180801,000000,25.5683,25.5683,25.38,25.38,1630,0
+MITT_B.US,D,20180802,000000,25.5392,25.6,25.5392,25.6,1429,0
+MITT_B.US,D,20180803,000000,25.58,25.62,25.571,25.62,2620,0
+MITT_B.US,D,20180806,000000,25.69,25.69,25.46,25.4912,2050,0
+MITT_B.US,D,20180807,000000,25.6174,25.6732,25.5548,25.65,1795,0
+MITT_B.US,D,20180808,000000,25.6,25.6,25.5815,25.5815,8881,0
+MITT_B.US,D,20180809,000000,25.5355,25.5355,25.5,25.5,4365,0
+MITT_B.US,D,20180810,000000,25.5,25.56,25.5,25.5484,3649,0
+MITT_B.US,D,20180813,000000,25.535,25.6,25.52,25.54,2206,0
+MITT_B.US,D,20180814,000000,25.59,25.59,25.5797,25.5797,368,0
+MITT_B.US,D,20180815,000000,25.566,25.5859,25.5,25.52,3143,0
+MITT_B.US,D,20180816,000000,25.5999,25.5999,25.5301,25.5301,2410,0
+MITT_B.US,D,20180817,000000,25.5,25.65,25.5,25.65,9170,0
+MITT_B.US,D,20180820,000000,25.54,25.64,25.52,25.5599,2636,0
+MITT_B.US,D,20180821,000000,25.55,25.65,25.55,25.6,11756,0
+MITT_B.US,D,20180822,000000,25.6198,25.64,25.565,25.5997,5459,0
+MITT_B.US,D,20180823,000000,25.5758,25.65,25.53,25.65,9858,0
+MITT_B.US,D,20180824,000000,25.5213,25.7,25.5213,25.6986,1839,0
+MITT_B.US,D,20180827,000000,25.6799,25.6799,25.6004,25.6004,4367,0
+MITT_B.US,D,20180828,000000,25.621,25.7,25.61,25.6874,7940,0
+MITT_B.US,D,20180829,000000,25.62,25.79,25.62,25.7558,7551,0
+MITT_B.US,D,20180830,000000,25.48,25.48,25.3116,25.44,5635,0
+MITT_B.US,D,20180831,000000,25.3,25.4,25.3,25.4,2392,0
+MITT_B.US,D,20180904,000000,25.398,25.43,25.35,25.36,5516,0
+MITT_B.US,D,20180905,000000,25.36,25.386,25.36,25.38,1464,0
+MITT_B.US,D,20180906,000000,25.7019,25.7019,25.25,25.25,2256,0
+MITT_B.US,D,20180907,000000,25.3116,25.3736,25.26,25.3736,1869,0
+MITT_B.US,D,20180910,000000,25.45,25.4611,25.25,25.27,3397,0
+MITT_B.US,D,20180911,000000,25.2607,25.27,25.2505,25.2575,1830,0
+MITT_B.US,D,20180912,000000,25.2662,25.3,25.2203,25.27,4007,0
+MITT_B.US,D,20180913,000000,25.2603,25.3,25.2603,25.3,4233,0
+MITT_B.US,D,20180914,000000,25.3026,25.3026,25.21,25.21,1643,0
+MITT_B.US,D,20180917,000000,25.14,25.26,25.128,25.14,3647,0
+MITT_B.US,D,20180918,000000,25.1987,25.33,25.12,25.12,5363,0
+MITT_B.US,D,20180919,000000,25.133,25.25,25.133,25.249,2152,0
+MITT_B.US,D,20180920,000000,25.29,25.29,25.2204,25.2559,2871,0
+MITT_B.US,D,20180921,000000,25.2,25.259,25.2,25.259,2746,0
+MITT_B.US,D,20180924,000000,25.2,25.28,25.2,25.28,750,0
+MITT_B.US,D,20180925,000000,25.2744,25.3,25.2501,25.2508,7542,0
+MITT_B.US,D,20180926,000000,25.241,25.3137,25.241,25.2661,1480,0
+MITT_B.US,D,20180927,000000,25.2585,25.33,25.2585,25.2757,1155,0
+MITT_B.US,D,20180928,000000,25.3,25.3235,25.22,25.2501,15425,0
+MITT_B.US,D,20181001,000000,25.31,25.31,25.2,25.27,14027,0
+MITT_B.US,D,20181002,000000,25.245,25.3,25.2,25.3,4596,0
+MITT_B.US,D,20181003,000000,25.2658,25.2658,25.21,25.239,1475,0
+MITT_B.US,D,20181004,000000,25.21,25.4306,25.19,25.4306,12584,0
+MITT_B.US,D,20181005,000000,25.331,25.331,25.15,25.2,4247,0
+MITT_B.US,D,20181008,000000,25.3094,25.3388,25.16,25.16,1599,0
+MITT_B.US,D,20181009,000000,25.15,25.1873,25.15,25.1501,2982,0
+MITT_B.US,D,20181010,000000,25.16,25.4,25.15,25.16,3925,0
+MITT_B.US,D,20181011,000000,25.13,25.2032,25.13,25.2032,1103,0
+MITT_B.US,D,20181012,000000,25.172,25.19,25.01,25.1351,3838,0
+MITT_B.US,D,20181015,000000,25.0632,25.1899,25.01,25.05,8281,0
+MITT_B.US,D,20181016,000000,25.1811,25.39,25.05,25.11,4671,0
+MITT_B.US,D,20181017,000000,25.1611,25.38,25.0815,25.38,1766,0
+MITT_B.US,D,20181018,000000,25.2231,25.37,25.2,25.37,1553,0
+MITT_B.US,D,20181019,000000,25.09,25.1,25.09,25.1,463,0
+MITT_B.US,D,20181022,000000,25.1,25.2,25.1,25.12,6398,0
+MITT_B.US,D,20181023,000000,25.06,25.1,25.06,25.1,3331,0
+MITT_B.US,D,20181024,000000,25.0972,25.0972,25.01,25.0654,1981,0
+MITT_B.US,D,20181025,000000,25.055,25.0658,25.01,25.0389,3947,0
+MITT_B.US,D,20181026,000000,25,25.01,24.67,24.97,5951,0
+MITT_B.US,D,20181029,000000,24.9052,25,24.8,24.9851,5025,0
+MITT_B.US,D,20181030,000000,24.8124,24.88,23.75,24.85,24203,0
+MITT_B.US,D,20181031,000000,24.85,25.1648,24.85,25.1648,5909,0
+MITT_B.US,D,20181101,000000,25.1,25.1543,24.94,25.05,11648,0
+MITT_B.US,D,20181102,000000,25.0735,25.0735,24.9,25,2101,0
+MITT_B.US,D,20181105,000000,25.02,25.0218,25.02,25.0218,484,0
+MITT_B.US,D,20181106,000000,25.0674,25.1999,25.05,25.1999,1910,0
+MITT_B.US,D,20181107,000000,25.1768,25.3241,25.1768,25.236,3696,0
+MITT_B.US,D,20181108,000000,25.2508,25.295,25.2,25.22,4337,0
+MITT_B.US,D,20181109,000000,25.219,25.3113,25.1906,25.3113,1425,0
+MITT_B.US,D,20181112,000000,25.25,25.3,25.2464,25.2464,1731,0
+MITT_B.US,D,20181113,000000,25.3,25.34,25.2313,25.28,3892,0
+MITT_B.US,D,20181114,000000,25.35,25.35,25.35,25.35,220,0
+MITT_B.US,D,20181115,000000,25.25,25.3499,25.25,25.3499,6022,0
+MITT_B.US,D,20181116,000000,25.3,25.37,25.3,25.33,4431,0
+MITT_B.US,D,20181119,000000,25.33,25.33,25.33,25.33,260,0
+MITT_B.US,D,20181120,000000,25.39,25.39,25.08,25.28,8608,0
+MITT_B.US,D,20181121,000000,25.324,25.324,25.25,25.308,6327,0
+MITT_B.US,D,20181123,000000,25.3181,25.3369,25.22,25.24,7063,0
+MITT_B.US,D,20181126,000000,25.28,25.3499,25.25,25.25,5212,0
+MITT_B.US,D,20181127,000000,25.29,25.3588,25.28,25.29,2924,0
+MITT_B.US,D,20181128,000000,25.29,25.3754,25.193,25.25,7905,0
+MITT_B.US,D,20181129,000000,24.9,25,24.86,24.95,6252,0
+MITT_B.US,D,20181130,000000,24.9,24.97,24.9,24.9415,2307,0
+MITT_B.US,D,20181203,000000,24.99,25.0211,24.8701,24.9,2674,0
+MITT_B.US,D,20181204,000000,24.88,24.913,24.7,24.8099,14435,0
+MITT_B.US,D,20181206,000000,24.68,24.91,24.68,24.91,3526,0
+MITT_B.US,D,20181207,000000,24.89,25,24.89,25,4372,0
+MITT_B.US,D,20181210,000000,24.97,25,24.57,24.75,11094,0
+MITT_B.US,D,20181211,000000,24.81,24.8561,24.8,24.85,1000,0
+MITT_B.US,D,20181212,000000,24.9,25.097,24.8,24.85,4563,0
+MITT_B.US,D,20181213,000000,24.85,24.94,24.8,24.8996,4277,0
+MITT_B.US,D,20181214,000000,24.921,24.9541,24.91,24.954,3832,0
+MITT_B.US,D,20181217,000000,25.09,25.09,24.7,24.825,13559,0
+MITT_B.US,D,20181218,000000,24.62,24.8042,24.48,24.75,14446,0
+MITT_B.US,D,20181219,000000,24.5,24.8,24.5,24.79,2431,0
+MITT_B.US,D,20181220,000000,24.53,24.661,24.4,24.575,11917,0
+MITT_B.US,D,20181221,000000,24.28,24.66,22.56,23.8,35491,0
+MITT_B.US,D,20181224,000000,23.8,24.289,23.6,23.92,14963,0
+MITT_B.US,D,20181226,000000,23.79,23.9683,23.03,23.95,17400,0
+MITT_B.US,D,20181227,000000,23.9294,24.27,23.8,24.1,8513,0
+MITT_B.US,D,20181228,000000,24,24.45,24,24.4,10293,0
+MITT_B.US,D,20181231,000000,24.1974,24.3793,23.77,24.2,13938,0
+MITT_B.US,D,20190102,000000,24.1499,24.4999,24,24.4999,4546,0
+MITT_B.US,D,20190103,000000,24.49,24.5,24.2844,24.45,4308,0
+MITT_B.US,D,20190104,000000,24.5,24.95,24.45,24.94,11822,0
+MITT_B.US,D,20190107,000000,24.8,25.1,24.8,25,12053,0
+MITT_B.US,D,20190108,000000,24.777,25,24.777,25,7284,0
+MITT_B.US,D,20190109,000000,24.77,24.9,24.77,24.9,1470,0
+MITT_B.US,D,20190110,000000,24.9,25,24.725,25,11680,0
+MITT_B.US,D,20190111,000000,25,25.02,24.8956,25,5520,0
+MITT_B.US,D,20190114,000000,24.95,25.03,24.95,25.03,1159,0
+MITT_B.US,D,20190115,000000,25,25.04,24.9803,25.04,3548,0
+MITT_B.US,D,20190116,000000,25.063,25.063,24.986,24.986,809,0
+MITT_B.US,D,20190117,000000,24.89,25.05,24.75,25.05,16368,0
+MITT_B.US,D,20190118,000000,24.917,25.04,24.8398,25.04,11455,0
+MITT_B.US,D,20190122,000000,24.9161,25.05,24.9161,25.0125,3429,0
+MITT_B.US,D,20190123,000000,25.01,25.01,24.78,24.8,3222,0
+MITT_B.US,D,20190124,000000,24.8,25.07,24.78,25.07,13776,0
+MITT_B.US,D,20190125,000000,24.84,25.13,24.84,25.03,5698,0
+MITT_B.US,D,20190128,000000,25,25.19,24.901,25.18,3787,0
+MITT_B.US,D,20190129,000000,25.17,25.4,25.17,25.4,8555,0
+MITT_B.US,D,20190130,000000,25.38,25.5,25.23,25.5,15591,0
+MITT_B.US,D,20190131,000000,25.48,25.7,25.35,25.67,50384,0
+MITT_B.US,D,20190201,000000,25.49,25.51,25.4,25.43,8891,0
+MITT_B.US,D,20190204,000000,25.38,25.48,25.3755,25.48,2072,0
+MITT_B.US,D,20190205,000000,25.4201,25.4644,25.39,25.42,4966,0
+MITT_B.US,D,20190206,000000,25.5,25.73,25.3916,25.73,10559,0
+MITT_B.US,D,20190207,000000,25.3194,25.38,25.3194,25.35,3005,0
+MITT_B.US,D,20190208,000000,25.6044,25.6044,25.45,25.49,2220,0
+MITT_B.US,D,20190211,000000,25.48,25.59,25.4075,25.55,7967,0
+MITT_B.US,D,20190212,000000,25.48,25.5591,25.48,25.555,2991,0
+MITT_B.US,D,20190213,000000,25.55,25.55,25.31,25.55,6320,0
+MITT_B.US,D,20190214,000000,25.55,25.75,25.55,25.67,19695,0
+MITT_B.US,D,20190215,000000,25.6039,25.75,25.4371,25.75,3284,0
+MITT_B.US,D,20190219,000000,25.51,25.75,25.245,25.52,2318,0
+MITT_B.US,D,20190220,000000,25.47,25.75,25.44,25.62,3862,0
+MITT_B.US,D,20190221,000000,25.3888,25.67,25.3888,25.64,1116,0
+MITT_B.US,D,20190222,000000,25.65,25.75,25.6,25.685,14601,0
+MITT_B.US,D,20190225,000000,25.65,25.8,25.61,25.8,23675,0
+MITT_B.US,D,20190226,000000,25.71,25.96,25.6405,25.85,12445,0
+MITT_B.US,D,20190227,000000,25.24,25.4517,25.24,25.4517,7884,0
+MITT_B.US,D,20190228,000000,25.49,25.857,25.49,25.84,56881,0
+MITT_B.US,D,20190301,000000,25.75,25.9,25.6,25.76,16443,0
+MITT_B.US,D,20190304,000000,25.75,25.75,25.4975,25.68,10013,0
+MITT_B.US,D,20190305,000000,25.56,25.63,25.4003,25.52,9739,0
+MITT_B.US,D,20190306,000000,25.52,25.6788,25.5,25.6,6312,0
+MITT_B.US,D,20190307,000000,25.68,25.68,25.57,25.64,2335,0
+MITT_B.US,D,20190308,000000,25.2,25.6351,25.2,25.6351,8879,0
+MITT_B.US,D,20190311,000000,25.49,25.66,25.48,25.66,3239,0
+MITT_B.US,D,20190312,000000,25.65,25.68,25.6,25.62,9030,0
+MITT_B.US,D,20190313,000000,25.62,25.71,25.4989,25.625,7894,0
+MITT_B.US,D,20190314,000000,25.59,25.6717,25.55,25.645,7972,0
+MITT_B.US,D,20190315,000000,25.62,25.68,25.6,25.68,12574,0
+MITT_B.US,D,20190318,000000,25.69,25.69,25.51,25.66,8966,0
+MITT_B.US,D,20190319,000000,25.65,25.6891,25.6,25.63,3855,0
+MITT_B.US,D,20190320,000000,25.6,25.665,25.5,25.63,7354,0
+MITT_B.US,D,20190321,000000,25.6301,25.71,25.6178,25.71,7210,0
+MITT_B.US,D,20190322,000000,25.62,25.705,25.62,25.7,3900,0
+MITT_B.US,D,20190325,000000,25.66,25.74,25.66,25.74,2587,0
+MITT_B.US,D,20190326,000000,25.74,25.75,25.7,25.75,8695,0
+MITT_B.US,D,20190327,000000,25.7,25.75,25.68,25.75,15563,0
+MITT_B.US,D,20190328,000000,25.75,25.855,25.705,25.83,18293,0
+MITT_B.US,D,20190329,000000,25.8,25.8875,25.73,25.8,54480,0
+MITT_B.US,D,20190401,000000,25.74,25.7998,25.7,25.75,5441,0
+MITT_B.US,D,20190402,000000,25.7,25.79,25.65,25.78,17433,0
+MITT_B.US,D,20190403,000000,26,26,25.746,25.79,5452,0
+MITT_B.US,D,20190404,000000,25.769,25.814,25.7,25.75,27798,0
+MITT_B.US,D,20190405,000000,25.7535,25.7535,25.7518,25.7518,721,0
+MITT_B.US,D,20190408,000000,25.7,25.75,25.7,25.75,1512,0
+MITT_B.US,D,20190409,000000,25.7,25.75,25.61,25.68,4124,0
+MITT_B.US,D,20190410,000000,25.61,25.7,25.61,25.7,1826,0
+MITT_B.US,D,20190411,000000,25.7,25.7,25.45,25.45,9765,0
+MITT_B.US,D,20190412,000000,25.54,25.695,25.54,25.56,3168,0
+MITT_B.US,D,20190415,000000,25.48,25.645,25.48,25.63,1344,0
+MITT_B.US,D,20190416,000000,25.5559,25.59,25.4818,25.56,2258,0
+MITT_B.US,D,20190417,000000,25.59,25.64,25.5315,25.64,7412,0
+MITT_B.US,D,20190418,000000,25.6,25.63,25.5,25.6,5783,0
+MITT_B.US,D,20190422,000000,25.55,25.55,25.48,25.55,14391,0
+MITT_B.US,D,20190423,000000,25.5465,25.63,25.5302,25.62,10973,0
+MITT_B.US,D,20190424,000000,25.64,25.68,25.615,25.68,2931,0
+MITT_B.US,D,20190425,000000,25.74,25.75,25.651,25.75,4931,0
+MITT_B.US,D,20190426,000000,25.6848,25.71,25.6045,25.6045,1340,0
+MITT_B.US,D,20190429,000000,25.6294,25.7,25.565,25.63,11398,0
+MITT_B.US,D,20190430,000000,25.63,26.01,25.63,26.01,38851,0
+MITT_B.US,D,20190501,000000,25.9,25.9645,25.85,25.92,4015,0
+MITT_B.US,D,20190502,000000,25.92,25.97,25.8501,25.88,4151,0
+MITT_B.US,D,20190503,000000,25.85,25.85,25.7301,25.85,5603,0
+MITT_B.US,D,20190506,000000,25.51,25.79,25.45,25.79,2539,0
+MITT_B.US,D,20190507,000000,25.7095,25.9669,25.7095,25.9155,2140,0
+MITT_B.US,D,20190508,000000,25.75,25.8311,25.74,25.74,674,0
+MITT_B.US,D,20190509,000000,25.7317,25.9363,25.5836,25.7473,1391,0
+MITT_B.US,D,20190510,000000,25.65,25.74,25.57,25.64,7645,0
+MITT_B.US,D,20190513,000000,25.37,25.73,25.37,25.64,2305,0
+MITT_B.US,D,20190514,000000,25.5808,25.82,25.5808,25.82,2393,0
+MITT_B.US,D,20190515,000000,25.62,25.88,25.62,25.86,6691,0
+MITT_B.US,D,20190516,000000,25.8052,25.96,25.8052,25.89,5330,0
+MITT_B.US,D,20190517,000000,25.89,25.95,25.84,25.95,5291,0
+MITT_B.US,D,20190520,000000,25.798,25.96,25.798,25.95,2426,0
+MITT_B.US,D,20190521,000000,25.8,25.97,25.8,25.97,8735,0
+MITT_B.US,D,20190522,000000,25.97,26.04,25.93,26.04,9497,0
+MITT_B.US,D,20190523,000000,25.788,25.9,25.788,25.89,8784,0
+MITT_B.US,D,20190524,000000,25.8623,26.0776,25.8623,26.04,5192,0
+MITT_B.US,D,20190528,000000,25.81,26.12,25.81,26.12,2194,0
+MITT_B.US,D,20190529,000000,26.11,26.1699,25.9902,26.1699,2609,0
+MITT_B.US,D,20190530,000000,25.82,25.91,25.6906,25.8579,7996,0
+MITT_B.US,D,20190531,000000,25.76,26.15,25.76,26.05,39723,0
+MITT_B.US,D,20190603,000000,25.95,25.95,25.5612,25.7272,641,0
+MITT_B.US,D,20190604,000000,25.6,25.82,25.6,25.7,6951,0
+MITT_B.US,D,20190605,000000,25.87,25.87,25.6982,25.7879,656,0
+MITT_B.US,D,20190606,000000,25.6645,25.8499,25.6645,25.8499,3163,0
+MITT_B.US,D,20190607,000000,25.67,25.85,25.67,25.81,3143,0
+MITT_B.US,D,20190610,000000,25.7,25.87,25.69,25.86,3337,0
+MITT_B.US,D,20190611,000000,25.75,25.85,25.75,25.85,682,0
+MITT_B.US,D,20190612,000000,25.7,25.75,25.7,25.75,1385,0
+MITT_B.US,D,20190613,000000,25.7348,25.75,25.7348,25.75,1051,0
+MITT_B.US,D,20190614,000000,25.69,25.799,25.69,25.72,2174,0
+MITT_B.US,D,20190617,000000,25.86,25.92,25.836,25.9,7712,0
+MITT_B.US,D,20190618,000000,25.8917,25.96,25.85,25.96,7303,0
+MITT_B.US,D,20190619,000000,25.95,25.95,25.7572,25.83,6765,0
+MITT_B.US,D,20190620,000000,25.83,25.86,25.78,25.86,4526,0
+MITT_B.US,D,20190621,000000,25.85,25.86,25.8444,25.86,824,0
+MITT_B.US,D,20190624,000000,25.85,25.85,25.8415,25.85,1558,0
+MITT_B.US,D,20190625,000000,25.6621,25.85,25.6621,25.85,2749,0
+MITT_B.US,D,20190626,000000,25.815,25.82,25.815,25.82,1929,0
+MITT_B.US,D,20190627,000000,25.8213,25.95,25.8213,25.95,1448,0
+MITT_B.US,D,20190628,000000,25.95,26.14,25.82,26.08,42448,0
+MITT_B.US,D,20190701,000000,26.08,26.09,25.99,25.99,5027,0
+MITT_B.US,D,20190702,000000,26.08,26.2473,26.0195,26.225,21894,0
+MITT_B.US,D,20190703,000000,26.25,26.2649,25.85,26.1581,13794,0
+MITT_B.US,D,20190705,000000,26.1,26.3655,26.1,26.21,1909,0
+MITT_B.US,D,20190708,000000,26,26,25.88,25.95,1688,0
+MITT_B.US,D,20190709,000000,25.9613,25.9613,25.96,25.96,833,0
+MITT_B.US,D,20190710,000000,25.9555,25.9555,25.87,25.9221,2082,0
+MITT_B.US,D,20190711,000000,25.88,25.9709,25.88,25.886,3022,0
+MITT_B.US,D,20190712,000000,25.89,25.96,25.87,25.95,8710,0
+MITT_B.US,D,20190715,000000,25.93,26.05,25.9221,25.9221,2560,0
+MITT_B.US,D,20190716,000000,25.94,25.95,25.8707,25.94,2160,0
+MITT_B.US,D,20190717,000000,26.74,26.74,25.8749,25.9,3478,0
+MITT_B.US,D,20190718,000000,25.99,26.0899,25.94,26.02,3379,0
+MITT_B.US,D,20190719,000000,25.97,25.97,25.93,25.97,5054,0
+MITT_B.US,D,20190722,000000,25.97,26.09,25.97,26.09,2639,0
+MITT_B.US,D,20190723,000000,26.1,26.28,26.09,26.28,5214,0
+MITT_B.US,D,20190724,000000,26.28,26.41,26.241,26.41,3868,0
+MITT_B.US,D,20190725,000000,26.31,26.31,26.22,26.31,2554,0
+MITT_B.US,D,20190726,000000,26.33,26.43,26.2077,26.41,4778,0
+MITT_B.US,D,20190729,000000,26.41,26.43,26.3882,26.43,2976,0
+MITT_B.US,D,20190730,000000,26.43,26.48,26.34,26.45,7788,0
+MITT_B.US,D,20190731,000000,26.45,26.74,26.36,26.58,43465,0
+MITT_B.US,D,20190801,000000,26.451,26.4985,26.451,26.49,1462,0
+MITT_B.US,D,20190802,000000,26.45,26.4984,26.1194,26.45,4817,0
+MITT_B.US,D,20190805,000000,26.53,26.53,25.6275,26.5,1397,0
+MITT_B.US,D,20190806,000000,26.55,26.55,25.94,26.25,4232,0
+MITT_B.US,D,20190807,000000,26.23,26.3278,26.0482,26.32,2469,0
+MITT_B.US,D,20190808,000000,26.3477,26.3477,26.34,26.34,3624,0
+MITT_B.US,D,20190809,000000,26.3093,26.3093,26.15,26.15,1287,0
+MITT_B.US,D,20190812,000000,26.1133,26.2747,26.02,26.2747,4168,0
+MITT_B.US,D,20190813,000000,25.9418,26.095,25.9,26.02,6621,0
+MITT_B.US,D,20190814,000000,25.95,25.995,25.7056,25.7056,7402,0
+MITT_B.US,D,20190815,000000,25.85,25.89,25.8373,25.89,1629,0
+MITT_B.US,D,20190816,000000,25.8999,25.9,25.77,25.8,20522,0
+MITT_B.US,D,20190819,000000,25.8798,25.976,25.8798,25.94,2981,0
+MITT_B.US,D,20190820,000000,25.99,26.1,25.92,26.1,3099,0
+MITT_B.US,D,20190821,000000,25.91,26.1,25.91,26.1,2826,0
+MITT_B.US,D,20190822,000000,26.0245,26.34,26.0245,26.3,6834,0
+MITT_B.US,D,20190823,000000,26.05,26.3,26.05,26.21,4140,0
+MITT_B.US,D,20190826,000000,26.06,26.2,26.06,26.2,2189,0
+MITT_B.US,D,20190827,000000,26.2,26.39,26.1897,26.39,7490,0
+MITT_B.US,D,20190828,000000,26.14,26.35,26.14,26.35,5829,0
+MITT_B.US,D,20190829,000000,26.08,26.19,26.02,26.19,5988,0
+MITT_B.US,D,20190830,000000,26.1,26.1,25.9,26.02,50101,0
+MITT_B.US,D,20190903,000000,25.63,25.8,25.63,25.8,2729,0
+MITT_B.US,D,20190904,000000,25.8,25.9875,25.7001,25.73,6561,0
+MITT_B.US,D,20190905,000000,25.74,25.9485,25.7,25.94,6414,0
+MITT_B.US,D,20190906,000000,25.7424,25.984,25.612,25.612,11933,0
+MITT_B.US,D,20190909,000000,25.64,25.74,25.64,25.74,1881,0
+MITT_B.US,D,20190910,000000,25.63,25.7,25.51,25.5387,4302,0
+MITT_B.US,D,20190911,000000,25.46,25.5048,25.2,25.41,27083,0
+MITT_B.US,D,20190912,000000,25.35,25.36,25.2,25.24,6689,0
+MITT_B.US,D,20190913,000000,25.29,25.3,25.1272,25.14,17593,0
+MITT_B.US,D,20190916,000000,25.2244,25.28,25.17,25.28,6615,0
+MITT_B.US,D,20190917,000000,25.46,25.74,25.31,25.74,11173,0
+MITT_B.US,D,20190918,000000,25.4276,25.6619,25.4171,25.61,7143,0
+MITT_B.US,D,20190919,000000,25.72,25.7225,25.59,25.69,5088,0
+MITT_B.US,D,20190920,000000,25.684,25.8,25.684,25.8,1711,0
+MITT_B.US,D,20190923,000000,25.7337,25.88,25.7337,25.88,5207,0
+MITT_B.US,D,20190924,000000,25.572,25.85,25.48,25.52,9842,0
+MITT_B.US,D,20190925,000000,25.52,25.69,25.42,25.69,8062,0
+MITT_B.US,D,20190926,000000,25.5,25.6021,25.41,25.49,18100,0
+MITT_B.US,D,20190927,000000,25.5,25.67,25.41,25.57,14217,0
+MITT_B.US,D,20190930,000000,25.6,25.6,25.4498,25.57,55260,0
+MITT_B.US,D,20191001,000000,25.56,25.66,25.5,25.56,5745,0
+MITT_B.US,D,20191002,000000,25.58,25.58,25.32,25.35,6236,0
+MITT_B.US,D,20191003,000000,25.4215,25.4531,25.3201,25.35,5114,0
+MITT_B.US,D,20191004,000000,25.3885,25.5,25.3885,25.45,2614,0
+MITT_B.US,D,20191007,000000,25.49,25.49,25.3815,25.44,7528,0
+MITT_B.US,D,20191008,000000,25.4,25.4,25.39,25.4,1229,0
+MITT_B.US,D,20191009,000000,25.35,25.43,25.35,25.43,1609,0
+MITT_B.US,D,20191010,000000,25.4281,25.4281,25.3,25.31,10410,0
+MITT_B.US,D,20191011,000000,25.3,25.4296,25.3,25.3,1846,0
+MITT_B.US,D,20191014,000000,25.31,25.36,25.185,25.36,12068,0
+MITT_B.US,D,20191015,000000,25.26,25.4075,25.26,25.373,14803,0
+MITT_B.US,D,20191016,000000,25.372,25.46,25.28,25.34,17249,0
+MITT_B.US,D,20191017,000000,25.3221,25.4,25.302,25.33,16771,0
+MITT_B.US,D,20191018,000000,25.3681,25.44,25.34,25.43,13564,0
+MITT_B.US,D,20191021,000000,25.44,25.44,25.36,25.381,3453,0
+MITT_B.US,D,20191022,000000,25.4142,25.48,25.3901,25.48,13052,0
+MITT_B.US,D,20191023,000000,25.5325,25.57,25.5164,25.52,1784,0
+MITT_B.US,D,20191024,000000,25.58,25.6,25.495,25.6,1133,0
+MITT_B.US,D,20191025,000000,25.534,25.5548,25.4,25.41,19698,0
+MITT_B.US,D,20191028,000000,25.4,25.4147,25.38,25.38,13353,0
+MITT_B.US,D,20191029,000000,25.38,25.395,25.31,25.31,18232,0
+MITT_B.US,D,20191030,000000,25.33,25.41,25.31,25.31,9468,0
+MITT_B.US,D,20191031,000000,25.36,25.41,25.22,25.31,60200,0
+MITT_B.US,D,20191101,000000,25.36,25.38,25.25,25.3,19070,0
+MITT_B.US,D,20191104,000000,25.35,25.44,25.35,25.43,7416,0
+MITT_B.US,D,20191105,000000,25.43,25.4501,25.3,25.45,27208,0
+MITT_B.US,D,20191106,000000,25.4,25.65,25.36,25.44,27919,0
+MITT_B.US,D,20191107,000000,25.44,25.55,25.4297,25.55,4496,0
+MITT_B.US,D,20191108,000000,25.55,25.62,25.523,25.62,3741,0
+MITT_B.US,D,20191111,000000,25.62,25.62,25.51,25.53,6099,0
+MITT_B.US,D,20191112,000000,25.518,25.6,25.4623,25.6,17165,0
+MITT_B.US,D,20191113,000000,25.5,25.63,25.5,25.63,2371,0
+MITT_B.US,D,20191114,000000,25.56,25.6,25.55,25.558,8698,0
+MITT_B.US,D,20191115,000000,25.5939,25.68,25.55,25.68,16284,0
+MITT_B.US,D,20191118,000000,25.68,25.72,25.6,25.636,7115,0
+MITT_B.US,D,20191119,000000,25.55,25.7199,25.55,25.71,8688,0
+MITT_B.US,D,20191120,000000,25.7086,25.8,25.7,25.756,7481,0
+MITT_B.US,D,20191121,000000,25.6069,25.79,25.6069,25.79,12607,0
+MITT_B.US,D,20191122,000000,25.79,25.8,25.65,25.75,13779,0
+MITT_B.US,D,20191125,000000,25.7255,25.7255,25.6913,25.6913,822,0
+MITT_B.US,D,20191126,000000,25.7902,25.7956,25.65,25.74,17358,0
+MITT_B.US,D,20191127,000000,25.27,25.27,25.21,25.27,17601,0
+MITT_B.US,D,20191129,000000,25.3,25.31,25.2726,25.31,8503,0
+MITT_B.US,D,20191202,000000,25.35,25.35,25.13,25.22,17614,0
+MITT_B.US,D,20191203,000000,25.1606,25.25,25.1327,25.21,12309,0
+MITT_B.US,D,20191204,000000,25.28,25.2899,25.146,25.2,15282,0
+MITT_B.US,D,20191205,000000,25.2307,25.245,25.125,25.19,19366,0
+MITT_B.US,D,20191206,000000,25.1909,25.25,25.1909,25.24,9206,0
+MITT_B.US,D,20191209,000000,25.2274,25.24,25.22,25.22,1989,0
+MITT_B.US,D,20191210,000000,25.2484,25.283,25.221,25.24,11524,0
+MITT_B.US,D,20191211,000000,25.3,25.3,25.2443,25.2715,4618,0
+MITT_B.US,D,20191212,000000,25.22,25.2673,25.22,25.25,12407,0
+MITT_B.US,D,20191213,000000,25.2366,25.28,25.2366,25.28,9205,0
+MITT_B.US,D,20191216,000000,25.24,25.35,25.24,25.27,10949,0
+MITT_B.US,D,20191217,000000,25.32,25.32,25.26,25.32,7028,0
+MITT_B.US,D,20191218,000000,25.3,25.311,25.27,25.29,9394,0
+MITT_B.US,D,20191219,000000,25.28,25.3337,25.28,25.3337,7776,0
+MITT_B.US,D,20191220,000000,25.35,25.35,25.31,25.3455,5279,0
+MITT_B.US,D,20191223,000000,25.34,25.375,25.34,25.37,6521,0
+MITT_B.US,D,20191224,000000,25.37,25.38,25.36,25.38,6615,0
+MITT_B.US,D,20191226,000000,25.38,25.4,25.35,25.4,7407,0
+MITT_B.US,D,20191227,000000,25.4,25.4,25.38,25.39,3570,0
+MITT_B.US,D,20191230,000000,25.4,25.4,25.36,25.372,8405,0
+MITT_B.US,D,20191231,000000,25.39,25.4,25.36,25.4,4032,0
+MITT_B.US,D,20200102,000000,25.4,25.5,25.4,25.45,15013,0
+MITT_B.US,D,20200103,000000,25.424,25.48,25.41,25.48,10073,0
+MITT_B.US,D,20200106,000000,25.49,25.55,25.475,25.48,5308,0
+MITT_B.US,D,20200107,000000,25.4933,25.6484,25.4775,25.6287,10353,0
+MITT_B.US,D,20200108,000000,25.6087,25.6979,25.59,25.6,17415,0
+MITT_B.US,D,20200109,000000,25.552,25.58,25.5303,25.545,5323,0
+MITT_B.US,D,20200110,000000,25.46,25.6132,25.46,25.56,14742,0
+MITT_B.US,D,20200113,000000,25.58,25.6644,25.58,25.6526,2270,0
+MITT_B.US,D,20200114,000000,25.67,25.73,25.67,25.7293,3834,0
+MITT_B.US,D,20200115,000000,25.74,25.79,25.7,25.75,5109,0
+MITT_B.US,D,20200116,000000,25.7337,25.75,25.65,25.65,7539,0
+MITT_B.US,D,20200117,000000,25.6,25.78,25.58,25.78,16575,0
+MITT_B.US,D,20200121,000000,25.78,25.815,25.7292,25.8,13560,0
+MITT_B.US,D,20200122,000000,25.8086,25.85,25.7408,25.8458,3895,0
+MITT_B.US,D,20200123,000000,25.7,25.82,25.7,25.7,3115,0
+MITT_B.US,D,20200124,000000,25.75,25.79,25.7261,25.7508,2035,0
+MITT_B.US,D,20200127,000000,25.6933,25.7077,25.6753,25.7077,1224,0
+MITT_B.US,D,20200128,000000,25.7482,25.87,25.69,25.849,5058,0
+MITT_B.US,D,20200129,000000,25.71,25.87,25.71,25.83,5418,0
+MITT_B.US,D,20200130,000000,25.8,25.85,25.7535,25.85,8164,0
+MITT_B.US,D,20200131,000000,25.88,25.9,25.7577,25.9,5682,0
+MITT_B.US,D,20200203,000000,25.81,25.8999,25.81,25.8491,2683,0
+MITT_B.US,D,20200204,000000,25.8512,25.9023,25.7884,25.85,4398,0
+MITT_B.US,D,20200205,000000,25.8817,25.94,25.74,25.82,9628,0
+MITT_B.US,D,20200206,000000,25.8,25.82,25.75,25.8,8535,0
+MITT_B.US,D,20200207,000000,25.78,25.8773,25.78,25.8102,4516,0
+MITT_B.US,D,20200210,000000,25.8,26.07,25.75,26.07,42152,0
+MITT_B.US,D,20200211,000000,26.0655,26.3,26.0655,26.3,26980,0
+MITT_B.US,D,20200212,000000,26.1276,26.2305,26.1,26.23,4442,0
+MITT_B.US,D,20200213,000000,26.08,26.3178,26.08,26.3,13300,0
+MITT_B.US,D,20200214,000000,26.15,26.32,26.11,26.25,2050,0
+MITT_B.US,D,20200218,000000,26.2559,26.2605,26.01,26.01,10363,0
+MITT_B.US,D,20200219,000000,26.17,26.17,25.9102,25.98,5200,0
+MITT_B.US,D,20200220,000000,25.99,26,25.95,25.96,6942,0
+MITT_B.US,D,20200221,000000,25.9345,26.1,25.89,25.95,6110,0
+MITT_B.US,D,20200224,000000,25.882,25.89,25.767,25.85,5934,0
+MITT_B.US,D,20200225,000000,25.77,25.81,25.5001,25.51,18026,0
+MITT_B.US,D,20200226,000000,25.52,25.7794,25.52,25.59,12534,0
+MITT_B.US,D,20200227,000000,25.22,25.29,24.9,25.225,24353,0
+MITT_B.US,D,20200228,000000,24.9,25.16,24.76,25.11,33890,0
+MITT_B.US,D,20200302,000000,25.1,25.32,24.95,25.32,19063,0
+MITT_B.US,D,20200303,000000,25.5028,25.66,25.26,25.3999,9593,0
+MITT_B.US,D,20200304,000000,25.75,25.75,25.4926,25.61,2659,0
+MITT_B.US,D,20200305,000000,25.4237,25.53,25.26,25.26,4091,0
+MITT_B.US,D,20200306,000000,25.06,25.26,25,25.01,13366,0
+MITT_B.US,D,20200309,000000,24.5,24.75,24.11,24.25,24133,0
+MITT_B.US,D,20200310,000000,24.3,24.75,24.3,24.47,25699,0
+MITT_B.US,D,20200311,000000,24.361,24.436,23.9008,24.0923,26848,0
+MITT_B.US,D,20200312,000000,23.5,23.5,17.485,19.51,34361,0
+MITT_B.US,D,20200313,000000,20.98,21,17.32,21,101756,0
+MITT_B.US,D,20200316,000000,19.9,19.9,17.5,18.28,32649,0
+MITT_B.US,D,20200317,000000,18.28,19.1199,15.22,16.01,44879,0
+MITT_B.US,D,20200318,000000,15.09,16.07,6.8449,12.2,69255,0
+MITT_B.US,D,20200319,000000,10.8,17.09,10,15.325,49998,0
+MITT_B.US,D,20200320,000000,15.4,16.05,12.85,13.85,42645,0
+MITT_B.US,D,20200323,000000,11.98,11.98,3.75,4.2,641896,0
+MITT_B.US,D,20200324,000000,4.62,5.48,3.5,3.81,216105,0
+MITT_B.US,D,20200325,000000,4.19,5.2108,3.62,4.3,407059,0
+MITT_B.US,D,20200326,000000,4.73,10.99,4.73,8,501527,0
+MITT_B.US,D,20200327,000000,7.98,10.19,7.8,9.98,134022,0
+MITT_B.US,D,20200330,000000,8.98,8.98,5.03,6.01,206244,0
+MITT_B.US,D,20200331,000000,6.07,6.49,5.65,5.86,74690,0
+MITT_B.US,D,20200401,000000,5.359,5.6,4.55,4.55,77454,0
+MITT_B.US,D,20200402,000000,5,5.2245,3.41,3.41,134168,0
+MITT_B.US,D,20200403,000000,3.5,3.573,2.36,2.96,135023,0
+MITT_B.US,D,20200406,000000,3.26,4.7547,3.26,4.24,113465,0
+MITT_B.US,D,20200407,000000,4.66,6.3,4.66,5.85,118650,0
+MITT_B.US,D,20200408,000000,6.38,9.15,6.38,8.82,127748,0
+MITT_B.US,D,20200409,000000,9.54,13,9.54,10.401,255998,0
+MITT_B.US,D,20200413,000000,11.95,11.95,9.31,9.7,80562,0
+MITT_B.US,D,20200414,000000,10.4,10.4,8.9,9.3,82009,0
+MITT_B.US,D,20200415,000000,8.6,8.6,7.7,8.24,27921,0
+MITT_B.US,D,20200416,000000,8.5,8.5,7.656,7.71,18478,0
+MITT_B.US,D,20200417,000000,8.48,9.33,8.1,8.15,138756,0
+MITT_B.US,D,20200420,000000,7.89,8.5999,7.5,8.13,38730,0
+MITT_B.US,D,20200421,000000,8,8.63,7.98,8.38,24988,0
+MITT_B.US,D,20200422,000000,8.9,8.9,7.5,8.1,45572,0
+MITT_B.US,D,20200423,000000,7.92,8.3,7.83,7.85,16705,0
+MITT_B.US,D,20200424,000000,8.1,8.1644,7.63,7.82,21987,0
+MITT_B.US,D,20200427,000000,8.08,8.85,8.08,8.6,28645,0
+MITT_B.US,D,20200428,000000,9.1,10.7,9.1,10.45,62699,0
+MITT_B.US,D,20200429,000000,10.99,11.333,10.75,11.25,87352,0
+MITT_B.US,D,20200430,000000,11,12.33,10.91,11.32,55355,0
+MITT_B.US,D,20200501,000000,10.5,10.6588,9.62,9.82,32601,0
+MITT_B.US,D,20200504,000000,9.5622,9.5622,9.08,9.35,45876,0
+MITT_B.US,D,20200505,000000,10.1,10.5062,9.47,9.51,45141,0
+MITT_B.US,D,20200506,000000,9.5,9.5,9.0651,9.23,19362,0
+MITT_B.US,D,20200507,000000,9.76,9.76,9.2,9.24,29709,0
+MITT_B.US,D,20200508,000000,9,9.75,8.72,9.02,190599,0
+MITT_B.US,D,20200511,000000,9.22,9.22,8.79,8.86,15091,0
+MITT_B.US,D,20200512,000000,8.68,8.8239,8.5,8.55,31820,0
+MITT_B.US,D,20200513,000000,8.56,8.602,7.772,8,20428,0
+MITT_B.US,D,20200514,000000,7.8698,8.61,7.25,8.61,47491,0
+MITT_B.US,D,20200515,000000,8.16,8.75,8.1,8.75,43912,0
+MITT_B.US,D,20200518,000000,9,9.88,9,9.79,37820,0
+MITT_B.US,D,20200519,000000,9.5,10.4501,9.3,10.4095,49444,0
+MITT_B.US,D,20200520,000000,10.46,10.94,10.25,10.73,40068,0
+MITT_B.US,D,20200521,000000,10.51,10.51,9.66,9.7,27246,0
+MITT_B.US,D,20200522,000000,9.58,9.73,9.5,9.62,20965,0
+MITT_B.US,D,20200526,000000,9.79,10.02,9.51,9.75,47268,0
+MITT_B.US,D,20200527,000000,9.7125,10.294,9.675,10.28,19114,0
+MITT_B.US,D,20200528,000000,10.27,10.84,10.1633,10.74,23330,0
+MITT_B.US,D,20200529,000000,10.75,10.75,9.82,10.38,21015,0
+MITT_B.US,D,20200601,000000,9.93,10.43,9.93,10.29,24262,0
+MITT_B.US,D,20200602,000000,10.35,10.4,9.85,9.99,16236,0
+MITT_B.US,D,20200603,000000,10.11,10.75,10.11,10.7,51525,0
+MITT_B.US,D,20200604,000000,10.75,11.82,10.57,11.8,29830,0
+MITT_B.US,D,20200605,000000,12.98,13.67,12.55,13.31,77142,0
+MITT_B.US,D,20200608,000000,14.07,15.85,14.0501,15.8,108115,0
+MITT_B.US,D,20200609,000000,15.21,15.5605,14.3108,14.61,51925,0
+MITT_B.US,D,20200610,000000,14.81,14.85,12.04,14.39,83118,0
+MITT_B.US,D,20200611,000000,13.38,13.71,12.32,13.5,35995,0
+MITT_B.US,D,20200612,000000,14.01,14.2142,13.162,14.02,52346,0
+MITT_B.US,D,20200615,000000,13.5,14.35,13.21,14.32,27249,0
+MITT_B.US,D,20200616,000000,14.88,15.48,14.66,15.18,70903,0
+MITT_B.US,D,20200617,000000,15.1,15.45,14.905,15.0161,16579,0
+MITT_B.US,D,20200618,000000,14.882,15.02,14.53,14.9,49836,0
+MITT_B.US,D,20200619,000000,15.13,15.27,14.83,15.11,44405,0
+MITT_B.US,D,20200622,000000,14.87,15.11,14.8,14.95,21929,0
+MITT_B.US,D,20200623,000000,14.9,15.21,14.8719,15.1,23525,0
+MITT_B.US,D,20200624,000000,14.99,14.99,14.3,14.65,69869,0
+MITT_B.US,D,20200625,000000,14.4988,14.795,14.4017,14.54,18221,0
+MITT_B.US,D,20200626,000000,14.3448,14.43,14.06,14.2,7078,0
+MITT_B.US,D,20200629,000000,14.09,14.1468,13.76,14.05,5228,0
+MITT_B.US,D,20200630,000000,14.05,14.55,13.9296,14.55,23301,0
+MITT_B.US,D,20200701,000000,14.275,14.81,14.275,14.65,17954,0
+MITT_B.US,D,20200702,000000,14.76,15.28,14.75,15.04,8864,0
+MITT_B.US,D,20200706,000000,15.05,15.25,14.78,15.25,10323,0
+MITT_B.US,D,20200707,000000,15.075,15.25,14.915,14.945,18099,0
+MITT_B.US,D,20200708,000000,14.7049,15,14.68,14.99,20778,0
+MITT_B.US,D,20200709,000000,14.63,15,14.63,14.98,102156,0
+MITT_B.US,D,20200710,000000,14.894,14.965,14.7852,14.965,2516,0
+MITT_B.US,D,20200713,000000,14.77,15.115,14.77,15,20391,0
+MITT_B.US,D,20200714,000000,15,15.1,14.815,15,15707,0
+MITT_B.US,D,20200715,000000,15.07,15.3,15,15.27,23847,0
+MITT_B.US,D,20200716,000000,15.25,15.25,14.86,15.02,11384,0
+MITT_B.US,D,20200717,000000,15.03,15.108,15,15,8060,0
+MITT_B.US,D,20200720,000000,14.89,15.03,13.7,14.24,55904,0
+MITT_B.US,D,20200721,000000,14.24,14.24,13.83,13.84,16445,0
+MITT_B.US,D,20200722,000000,13.9,14.85,13.9,14.72,30449,0
+MITT_B.US,D,20200723,000000,14.5,14.52,14.44,14.46,2881,0
+MITT_B.US,D,20200724,000000,14.5,14.5016,14.37,14.5016,4383,0
+MITT_B.US,D,20200727,000000,14.5,14.89,14.39,14.82,15991,0
+MITT_B.US,D,20200728,000000,14.77,14.8,14.48,14.79,51269,0
+MITT_B.US,D,20200729,000000,14.44,14.71,14.3,14.67,16543,0
+MITT_B.US,D,20200730,000000,14.58,14.73,14.35,14.69,11264,0
+MITT_B.US,D,20200731,000000,14.6,14.94,14.6,14.78,12750,0
+MITT_B.US,D,20200803,000000,14.66,14.75,14.43,14.53,16504,0
+MITT_B.US,D,20200804,000000,14.51,14.68,14.5,14.625,7327,0
+MITT_B.US,D,20200805,000000,14.51,14.5581,14.4,14.55,37798,0
+MITT_B.US,D,20200806,000000,14.73,14.82,14.45,14.65,16258,0
+MITT_B.US,D,20200807,000000,14.53,14.9,14.41,14.9,25700,0
+MITT_B.US,D,20200810,000000,14.9,15.96,14.9,15.96,110051,0
+MITT_B.US,D,20200811,000000,16.35,16.65,15.92,16.62,53976,0
+MITT_B.US,D,20200812,000000,16.88,16.905,16.22,16.7,98140,0
+MITT_B.US,D,20200813,000000,16.06,16.61,16.06,16.61,22374,0
+MITT_B.US,D,20200814,000000,16.19,16.75,16.08,16.62,14142,0
+MITT_B.US,D,20200817,000000,16.56,16.85,16.23,16.4,15129,0
+MITT_B.US,D,20200818,000000,16.22,16.3433,15.75,15.85,42756,0
+MITT_B.US,D,20200819,000000,15.81,15.95,15.76,15.81,22347,0
+MITT_B.US,D,20200820,000000,15.75,15.85,15.75,15.85,47217,0
+MITT_B.US,D,20200821,000000,15.76,16,15.76,15.83,25398,0
+MITT_B.US,D,20200824,000000,15.8,15.8991,15.68,15.6955,10837,0
+MITT_B.US,D,20200825,000000,15.68,15.75,15.45,15.58,24627,0
+MITT_B.US,D,20200826,000000,15.6,15.6,14.99,15.05,34011,0
+MITT_B.US,D,20200827,000000,14.75,15.1,14.75,15,40326,0
+MITT_B.US,D,20200828,000000,14.85,15.11,14.81,14.8873,18393,0
+MITT_B.US,D,20200831,000000,14.85,14.85,14.25,14.6,29654,0
+MITT_B.US,D,20200901,000000,14.11,14.74,14.11,14.555,10822,0
+MITT_B.US,D,20200902,000000,14.5707,14.615,13.88,13.88,32023,0
+MITT_B.US,D,20200903,000000,13.9,14,13.45,13.59,77534,0
+MITT_B.US,D,20200904,000000,13.59,13.7,13.07,13.4,51248,0
+MITT_B.US,D,20200908,000000,13.2,14.11,13.2,14.1,36661,0
+MITT_B.US,D,20200909,000000,14,14.08,13.2,14,71691,0
+MITT_B.US,D,20200910,000000,14.02,14.08,13.95,14,11655,0
+MITT_B.US,D,20200911,000000,13.71,14.2,13.71,14.2,18189,0
+MITT_B.US,D,20200914,000000,14.35,14.6492,14.35,14.53,6387,0
+MITT_B.US,D,20200915,000000,14.48,14.65,14.445,14.65,7620,0
+MITT_B.US,D,20200916,000000,14.6402,14.79,14.5,14.7475,4257,0
+MITT_B.US,D,20200917,000000,14.74,14.74,14.43,14.71,17731,0
+MITT_B.US,D,20200918,000000,14.35,14.45,14.2124,14.2124,4086,0
+MITT_B.US,D,20200921,000000,14.45,14.45,13.98,14,8938,0
+MITT_B.US,D,20200922,000000,14.115,14.115,14.01,14.02,5801,0
+MITT_B.US,D,20200923,000000,14.01,14.01,13.44,13.44,11454,0
+MITT_B.US,D,20200924,000000,13.39,13.48,13.15,13.3,15251,0
+MITT_B.US,D,20200925,000000,13.45,13.63,13.41,13.595,6438,0
+MITT_B.US,D,20200928,000000,13.42,14.13,13.42,14.1,18408,0
+MITT_B.US,D,20200929,000000,14.02,14.22,13.86,14.22,13268,0
+MITT_B.US,D,20200930,000000,14.22,14.22,13.995,14.22,5474,0
+MITT_B.US,D,20201001,000000,14.65,15.75,14.65,15.38,27375,0
+MITT_B.US,D,20201002,000000,15.16,15.35,15.07,15.35,4089,0
+MITT_B.US,D,20201005,000000,15.45,15.966,15.41,15.8,19346,0
+MITT_B.US,D,20201006,000000,15.9,16.23,15.75,16.07,20512,0
+MITT_B.US,D,20201007,000000,16.1997,16.36,16.15,16.18,3793,0
+MITT_B.US,D,20201008,000000,16.19,16.5,16.19,16.34,14870,0
+MITT_B.US,D,20201009,000000,16.3,16.69,16.3,16.69,15797,0
+MITT_B.US,D,20201012,000000,16.3,16.7,16.3,16.6,5489,0
+MITT_B.US,D,20201013,000000,16.6,16.94,16.56,16.94,5610,0
+MITT_B.US,D,20201014,000000,16.97,16.99,16.61,16.99,2661,0
+MITT_B.US,D,20201015,000000,16.32,17,16.32,17,103309,0
+MITT_B.US,D,20201016,000000,16.92,17,16.858,17,2621,0
+MITT_B.US,D,20201019,000000,17,17.14,16.99,17.05,2617,0
+MITT_B.US,D,20201020,000000,16.86,17.1,16.86,16.92,6385,0
+MITT_B.US,D,20201021,000000,16.9,17,16.9,16.97,5259,0
+MITT_B.US,D,20201022,000000,16.86,17.035,16.86,17.035,10293,0
+MITT_B.US,D,20201023,000000,17.33,17.34,17.1,17.33,4747,0
+MITT_B.US,D,20201026,000000,17.04,17.05,17.04,17.04,1167,0
+MITT_B.US,D,20201027,000000,17.225,17.35,17,17.16,17190,0
+MITT_B.US,D,20201028,000000,16.96,17.01,16.88,17,23234,0
+MITT_B.US,D,20201029,000000,16.92,17.03,16.79,16.98,17495,0
+MITT_B.US,D,20201030,000000,17,17,16.67,16.99,2208,0
+MITT_B.US,D,20201102,000000,16.82,17.06,16.7035,17,9408,0
+MITT_B.US,D,20201103,000000,17.02,17.27,17.02,17.13,3600,0
+MITT_B.US,D,20201104,000000,17.4,17.5,17.35,17.41,4908,0
+MITT_B.US,D,20201105,000000,17.22,17.24,16.85,16.85,18178,0
+MITT_B.US,D,20201106,000000,19.8,20,18.6001,18.97,67022,0
+MITT_B.US,D,20201109,000000,19.5,19.74,19.27,19.56,31059,0
+MITT_B.US,D,20201110,000000,19.33,19.796,19.33,19.51,9951,0
+MITT_B.US,D,20201111,000000,19.5,19.82,19.35,19.51,38226,0
+MITT_B.US,D,20201112,000000,19.53,19.6,19.26,19.54,13892,0
+MITT_B.US,D,20201113,000000,19.625,20.04,19.625,20,47979,0
+MITT_B.US,D,20201116,000000,20.2,20.54,20.15,20.49,7792,0
+MITT_B.US,D,20201117,000000,20.735,20.95,20.56,20.9,23359,0
+MITT_B.US,D,20201118,000000,20.495,21.1,20.495,21.09,23991,0
+MITT_B.US,D,20201119,000000,21.69,21.69,21.145,21.55,17405,0
+MITT_B.US,D,20201120,000000,21.9,21.95,21.68,21.68,8046,0
+MITT_B.US,D,20201123,000000,22.34,22.34,21.71,22.0183,14724,0
+MITT_B.US,D,20201124,000000,22.09,22.2777,21.8,21.91,40423,0
+MITT_B.US,D,20201125,000000,22.02,22.04,21.835,21.86,15077,0
+MITT_B.US,D,20201127,000000,20.42,20.52,20.25,20.52,5499,0
+MITT_B.US,D,20201130,000000,20.25,20.32,19.775,20.01,24938,0
+MITT_B.US,D,20201201,000000,20.05,20.05,19.6125,19.65,14684,0
+MITT_B.US,D,20201202,000000,19.771,20,19.55,19.95,9045,0
+MITT_B.US,D,20201203,000000,20,20.03,19.65,19.9742,2427,0
+MITT_B.US,D,20201204,000000,20,20.245,19.8,19.8,10131,0
+MITT_B.US,D,20201207,000000,19.66,19.83,19.56,19.638,13951,0
+MITT_B.US,D,20201208,000000,19.63,19.85,19.52,19.85,10309,0
+MITT_B.US,D,20201209,000000,19.9,20,19.71,19.8519,6659,0
+MITT_B.US,D,20201210,000000,19.85,20,19.6401,19.8652,5541,0
+MITT_B.US,D,20201211,000000,20.55,20.55,19.7,19.8198,7793,0
+MITT_B.US,D,20201214,000000,19.56,20.0399,19.55,20,13008,0
+MITT_B.US,D,20201215,000000,19.74,20.03,19.72,19.875,6326,0
+MITT_B.US,D,20201216,000000,19.925,20.0985,19.925,19.925,3367,0
+MITT_B.US,D,20201217,000000,20.37,20.43,19.81,20.17,8920,0
+MITT_B.US,D,20201218,000000,20.04,20.4209,20.04,20.16,9718,0
+MITT_B.US,D,20201221,000000,20.08,20.35,20.01,20.15,13395,0
+MITT_B.US,D,20201222,000000,20.34,20.34,19.51,19.7455,21036,0
+MITT_B.US,D,20201223,000000,19.99,19.99,19.65,19.8609,10256,0
+MITT_B.US,D,20201224,000000,19.76,20.04,19.76,20.04,1852,0
+MITT_B.US,D,20201228,000000,19.72,20.1,19.65,19.92,10469,0
+MITT_B.US,D,20201229,000000,19.8,20.1,19.8,20,3543,0
+MITT_B.US,D,20201230,000000,20.3,20.3,19.75,19.75,7251,0
+MITT_B.US,D,20201231,000000,19.58,19.94,19.58,19.94,7818,0
+MITT_B.US,D,20210104,000000,19.945,19.95,19.6607,19.8103,4478,0
+MITT_B.US,D,20210105,000000,19.8,19.845,19.75,19.75,1137,0
+MITT_B.US,D,20210106,000000,19.93,19.95,19.77,19.77,6423,0
+MITT_B.US,D,20210107,000000,19.75,19.75,19.6972,19.6972,3586,0
+MITT_B.US,D,20210108,000000,19.55,19.73,19.55,19.56,7471,0
+MITT_B.US,D,20210111,000000,19.6,19.63,19.45,19.59,12287,0
+MITT_B.US,D,20210112,000000,19.5,19.565,19.0893,19.09,26572,0
+MITT_B.US,D,20210113,000000,19.05,19.53,19.05,19.38,10991,0
+MITT_B.US,D,20210114,000000,19.5888,19.77,19.5,19.51,12844,0
+MITT_B.US,D,20210115,000000,19.56,19.77,19.5,19.5,7293,0
+MITT_B.US,D,20210119,000000,19.4986,19.77,19.45,19.6,3824,0
+MITT_B.US,D,20210120,000000,19.7,19.77,19.5,19.73,10417,0
+MITT_B.US,D,20210121,000000,19.77,19.9046,19.59,19.76,9259,0
+MITT_B.US,D,20210122,000000,19.81,19.889,19.47,19.47,9922,0
+MITT_B.US,D,20210125,000000,19.5,19.5,19.27,19.42,21333,0
+MITT_B.US,D,20210126,000000,19.49,20.25,19.49,20.25,19427,0
+MITT_B.US,D,20210127,000000,20.22,20.22,19.73,19.73,91470,0
+MITT_B.US,D,20210128,000000,19.96,20.4,19.83,20.33,10022,0
+MITT_B.US,D,20210129,000000,20.1211,20.2083,19.91,19.94,10475,0
+MITT_B.US,D,20210201,000000,19.95,20.14,19.8,19.8,11252,0
+MITT_B.US,D,20210202,000000,20.17,20.36,19.88,20.25,12841,0
+MITT_B.US,D,20210203,000000,20.145,20.55,20.09,20.55,17349,0
+MITT_B.US,D,20210204,000000,20.5,21.12,20.5,20.85,17431,0
+MITT_B.US,D,20210205,000000,21.43,21.43,20.93,21.15,37478,0
+MITT_B.US,D,20210208,000000,21.365,21.4,21.16,21.26,29308,0
+MITT_B.US,D,20210209,000000,21.32,21.7,21.32,21.62,15896,0
+MITT_B.US,D,20210210,000000,21.62,21.85,21.62,21.66,13472,0
+MITT_B.US,D,20210211,000000,21.7615,22.02,21.715,22.02,31476,0
+MITT_B.US,D,20210212,000000,21.865,22.26,21.74,22.15,14843,0
+MITT_B.US,D,20210216,000000,22.22,22.6,22.22,22.44,21245,0
+MITT_B.US,D,20210217,000000,22.35,22.54,22.22,22.42,11262,0
+MITT_B.US,D,20210218,000000,22.375,22.44,22.2,22.2,21511,0
+MITT_B.US,D,20210219,000000,23,23.3523,22.72,23.25,60101,0
+MITT_B.US,D,20210222,000000,23.335,23.6,23.26,23.35,26514,0
+MITT_B.US,D,20210223,000000,23.33,23.57,23.235,23.55,20675,0
+MITT_B.US,D,20210224,000000,23.36,24.51,23.36,24.4,92610,0
+MITT_B.US,D,20210225,000000,23.53,24.5,23.461,24.34,103132,0
+MITT_B.US,D,20210226,000000,24.2,24.53,24,24.03,104493,0
+MITT_B.US,D,20210301,000000,24.22,24.57,23.54,23.61,70722,0
+MITT_B.US,D,20210302,000000,23.54,23.85,23.29,23.4,13820,0
+MITT_B.US,D,20210303,000000,23.14,23.5,23.1,23.26,11013,0
+MITT_B.US,D,20210304,000000,23.5,23.52,23.3,23.45,4754,0
+MITT_B.US,D,20210305,000000,23.32,23.38,22.96,23.345,5881,0
+MITT_B.US,D,20210308,000000,23.3499,23.4988,23.32,23.4988,2578,0
+MITT_B.US,D,20210309,000000,23.54,23.765,23.4135,23.67,5029,0
+MITT_B.US,D,20210310,000000,23.5493,23.8,23.5493,23.77,4776,0
+MITT_B.US,D,20210311,000000,23.83,23.8499,23.59,23.8,6601,0
+MITT_B.US,D,20210312,000000,23.82,23.85,23.58,23.61,4252,0
+MITT_B.US,D,20210315,000000,23.82,23.84,23.6145,23.751,12506,0
+MITT_B.US,D,20210316,000000,23.76,23.86,23.7577,23.86,2349,0
+MITT_B.US,D,20210317,000000,23.93,24.2,23.93,24.18,9513,0
+MITT_B.US,D,20210318,000000,24.37,24.3766,24.05,24.05,4697,0
+MITT_B.US,D,20210319,000000,24.05,24.201,24.04,24.04,7667,0
+MITT_B.US,D,20210322,000000,24.2,24.315,23.9,24.17,5154,0
+MITT_B.US,D,20210323,000000,24.17,24.2476,24.1,24.1343,5247,0
+MITT_B.US,D,20210324,000000,24.04,24.3596,24.04,24.27,3700,0
+MITT_B.US,D,20210325,000000,24.32,24.34,24.05,24.06,7012,0
+MITT_B.US,D,20210326,000000,24.09,24.3,24.09,24.1266,11141,0
+MITT_B.US,D,20210329,000000,24.1899,24.28,24.08,24.19,2316,0
+MITT_B.US,D,20210330,000000,23.97,24.19,23.8722,24.19,6609,0
+MITT_B.US,D,20210331,000000,24.2699,24.2699,24.1424,24.2,8365,0
+MITT_B.US,D,20210401,000000,24.2,24.2,24.065,24.16,5767,0
+MITT_B.US,D,20210405,000000,23.48,24.2,23.48,24.2,11263,0
+MITT_B.US,D,20210406,000000,24.23,24.32,24.195,24.32,8880,0
+MITT_B.US,D,20210407,000000,24.38,24.55,24.33,24.5,10799,0
+MITT_B.US,D,20210408,000000,24.26,24.48,24.26,24.48,490,0
+MITT_B.US,D,20210409,000000,24.63,24.67,24.2641,24.64,10017,0
+MITT_B.US,D,20210412,000000,24.44,24.67,24.44,24.65,3323,0
+MITT_B.US,D,20210413,000000,24.56,24.56,24.35,24.44,4419,0
+MITT_B.US,D,20210414,000000,24.62,24.62,24.62,24.62,303,0
+MITT_B.US,D,20210415,000000,24.405,24.62,24.405,24.62,1054,0
+MITT_B.US,D,20210416,000000,24.46,24.62,24.35,24.62,3894,0
+MITT_B.US,D,20210419,000000,24.36,24.565,24.36,24.5564,7560,0
+MITT_B.US,D,20210420,000000,24.51,24.65,24.51,24.5736,3474,0
+MITT_B.US,D,20210421,000000,24.645,24.75,24.58,24.71,9944,0
+MITT_B.US,D,20210422,000000,24.64,24.69,24.58,24.59,4786,0
+MITT_B.US,D,20210423,000000,24.64,24.72,24.46,24.72,17377,0
+MITT_B.US,D,20210426,000000,24.662,24.69,24.65,24.67,2470,0
+MITT_B.US,D,20210427,000000,24.66,24.67,24.52,24.565,9453,0
+MITT_B.US,D,20210428,000000,24.5346,24.5914,24.4799,24.4799,3246,0
+MITT_B.US,D,20210429,000000,24.6699,24.6699,24.45,24.63,1461,0
+MITT_B.US,D,20210430,000000,24.6,24.6299,24.5144,24.6,12023,0
+MITT_B.US,D,20210503,000000,24.58,24.79,24.5438,24.6,4621,0
+MITT_B.US,D,20210504,000000,24.6299,24.63,24.5,24.5,3834,0
+MITT_B.US,D,20210505,000000,24.5,24.5,24.4301,24.47,4069,0
+MITT_B.US,D,20210506,000000,24.5828,24.6999,24.43,24.5791,6926,0
+MITT_B.US,D,20210507,000000,24.59,24.7,24.5,24.58,19929,0
+MITT_B.US,D,20210510,000000,24.51,24.6,24.4892,24.55,11285,0
+MITT_B.US,D,20210511,000000,24.46,24.49,24.281,24.44,5994,0
+MITT_B.US,D,20210512,000000,24.4,24.56,24.05,24.43,9516,0
+MITT_B.US,D,20210513,000000,24.4563,24.4563,24.11,24.32,7888,0
+MITT_B.US,D,20210514,000000,24.138,24.36,24.13,24.36,3155,0
+MITT_B.US,D,20210517,000000,24.4367,24.59,24.375,24.42,10773,0
+MITT_B.US,D,20210518,000000,24.52,24.6,24.34,24.5999,17468,0
+MITT_B.US,D,20210519,000000,24.63,24.63,24.57,24.6,4070,0
+MITT_B.US,D,20210520,000000,24.73,24.75,24.45,24.6,7320,0
+MITT_B.US,D,20210521,000000,24.67,24.75,24.67,24.75,8475,0
+MITT_B.US,D,20210524,000000,24.8351,24.9,24.8,24.881,9257,0
+MITT_B.US,D,20210525,000000,24.94,25,24.92,24.935,19928,0
+MITT_B.US,D,20210526,000000,24.98,24.99,24.9,24.97,5534,0
+MITT_B.US,D,20210527,000000,24.69,24.82,24.55,24.76,5534,0
+MITT_B.US,D,20210528,000000,24.63,24.64,24.35,24.5,28205,0
+MITT_B.US,D,20210601,000000,24.56,24.67,24.56,24.61,7244,0
+MITT_B.US,D,20210602,000000,24.641,24.7499,24.6396,24.73,6128,0
+MITT_B.US,D,20210603,000000,24.61,24.6901,24.61,24.64,4599,0
+MITT_B.US,D,20210604,000000,24.61,24.82,24.55,24.65,4354,0
+MITT_B.US,D,20210607,000000,24.65,24.75,24.65,24.72,3445,0
+MITT_B.US,D,20210608,000000,24.7183,24.82,24.69,24.79,6545,0
+MITT_B.US,D,20210609,000000,24.6733,24.9399,24.6733,24.8,7475,0
+MITT_B.US,D,20210610,000000,24.9,24.9999,24.9,24.951,992,0
+MITT_B.US,D,20210611,000000,24.99,24.99,24.82,24.91,1737,0
+MITT_B.US,D,20210614,000000,24.98,25,24.9,25,6220,0
+MITT_B.US,D,20210615,000000,24.9812,25.04,24.89,24.89,15686,0
+MITT_B.US,D,20210616,000000,24.98,25.1099,24.89,24.9,10162,0
+MITT_B.US,D,20210617,000000,25.18,25.18,24.95,24.95,3181,0
+MITT_B.US,D,20210618,000000,24.89,24.9999,24.6722,24.89,6610,0
+MITT_B.US,D,20210621,000000,24.94,25,24.94,24.97,6082,0
+MITT_B.US,D,20210622,000000,25.05,25.0691,24.785,25,14046,0
+MITT_B.US,D,20210623,000000,24.9,24.9,24.9,24.9,689,0
+MITT_B.US,D,20210624,000000,24.9,25.01,24.9,24.9,6522,0
+MITT_B.US,D,20210625,000000,25.21,25.21,24.89,24.9,7462,0
+MITT_B.US,D,20210628,000000,24.94,25.02,24.715,24.9496,8987,0
+MITT_B.US,D,20210629,000000,24.95,24.97,24.81,24.89,3983,0
+MITT_B.US,D,20210630,000000,24.85,25,24.85,25,12414,0
+MITT_B.US,D,20210701,000000,25.0001,25.07,25,25.02,2804,0
+MITT_B.US,D,20210702,000000,25.0527,25.13,25.05,25.13,1320,0
+MITT_B.US,D,20210706,000000,25.09,25.13,25.05,25.13,7799,0
+MITT_B.US,D,20210707,000000,25.01,25.19,25.01,25.1,4516,0
+MITT_B.US,D,20210708,000000,25.1773,25.24,25.14,25.14,1990,0
+MITT_B.US,D,20210709,000000,25.24,25.24,25.1669,25.21,1886,0
+MITT_B.US,D,20210712,000000,25.2,25.2399,25.12,25.12,3982,0
+MITT_B.US,D,20210713,000000,25.2359,25.2486,25.11,25.12,3617,0
+MITT_B.US,D,20210714,000000,25.07,25.07,25.05,25.05,2030,0
+MITT_B.US,D,20210715,000000,25.1057,25.15,25.03,25.08,6561,0
+MITT_B.US,D,20210716,000000,25.15,25.15,25,25,5491,0
+MITT_B.US,D,20210719,000000,25,25.106,24.93,25.106,5860,0
+MITT_B.US,D,20210720,000000,25.12,25.1944,25.1139,25.1944,4514,0
+MITT_B.US,D,20210721,000000,25.1256,25.1256,25.0651,25.07,3555,0
+MITT_B.US,D,20210722,000000,25.1217,25.1217,25.02,25.02,1095,0
+MITT_B.US,D,20210723,000000,25.1999,25.2,25.0827,25.0827,1128,0
+MITT_B.US,D,20210726,000000,25.19,25.19,25.15,25.15,327,0
+MITT_B.US,D,20210727,000000,25.13,25.26,25.13,25.26,543,0
+MITT_B.US,D,20210728,000000,25.1041,25.155,25.05,25.08,3130,0
+MITT_B.US,D,20210729,000000,25.1,25.15,25.1,25.1,2755,0
+MITT_B.US,D,20210730,000000,25,25.11,24.9,25.04,11147,0
+MITT_B.US,D,20210802,000000,25.031,25.1,25.031,25.1,6992,0
+MITT_B.US,D,20210803,000000,25.1,25.1,24.97,25.07,7181,0
+MITT_B.US,D,20210804,000000,25.08,25.2199,25.0494,25.2199,8108,0
+MITT_B.US,D,20210805,000000,25,25.2199,25,25.155,14505,0
+MITT_B.US,D,20210806,000000,25.07,25.26,25.0686,25.26,6234,0
+MITT_B.US,D,20210809,000000,25.26,25.375,25.1901,25.26,6420,0
+MITT_B.US,D,20210810,000000,25.26,25.33,25.22,25.22,3897,0
+MITT_B.US,D,20210811,000000,25.2201,25.25,25.05,25.05,8052,0
+MITT_B.US,D,20210812,000000,25.16,25.2102,25.16,25.18,5125,0
+MITT_B.US,D,20210813,000000,25.21,25.22,25.0911,25.22,2133,0
+MITT_B.US,D,20210816,000000,25.25,25.435,25.25,25.25,11051,0
+MITT_B.US,D,20210817,000000,25.28,25.4,25.23,25.3,5856,0
+MITT_B.US,D,20210818,000000,25.4,25.4,25.32,25.335,1622,0
+MITT_B.US,D,20210819,000000,25.3,25.3,25.205,25.2393,2557,0
+MITT_B.US,D,20210820,000000,25.24,25.25,25.19,25.1999,9721,0
+MITT_B.US,D,20210823,000000,25.1999,25.2,25.1401,25.2,21535,0
+MITT_B.US,D,20210824,000000,25.21,25.25,25.21,25.24,13259,0
+MITT_B.US,D,20210825,000000,25.25,25.485,25.231,25.41,13341,0
+MITT_B.US,D,20210826,000000,25.43,25.43,25.3,25.41,16180,0
+MITT_B.US,D,20210827,000000,25.31,25.44,25.31,25.43,13182,0
+MITT_B.US,D,20210830,000000,25.17,25.17,25.0001,25.15,5855,0
+MITT_B.US,D,20210831,000000,25.01,25.17,25.01,25.17,4775,0
+MITT_B.US,D,20210901,000000,25.17,25.17,25,25.02,6272,0
+MITT_B.US,D,20210902,000000,25.04,25.1,24.96,25.1,10644,0
+MITT_B.US,D,20210903,000000,25,25.05,24.96,25.0427,2113,0
+MITT_B.US,D,20210907,000000,24.96,25.03,24.96,24.99,4592,0
+MITT_B.US,D,20210908,000000,25.03,25.04,24.97,24.97,3554,0
+MITT_B.US,D,20210909,000000,25.06,25.07,24.97,24.98,1599,0
+MITT_B.US,D,20210910,000000,25,25.0609,24.97,25.02,3577,0
+MITT_B.US,D,20210913,000000,25,25.0599,24.97,25.05,5527,0
+MITT_B.US,D,20210914,000000,25.015,25.0184,24.97,24.97,1892,0
+MITT_B.US,D,20210915,000000,25,25.07,25,25,3824,0
+MITT_B.US,D,20210916,000000,25.11,25.11,24.97,24.9879,4208,0
+MITT_B.US,D,20210917,000000,25.13,25.13,24.96,24.99,9660,0
+MITT_B.US,D,20210920,000000,24.99,25.0271,24.96,25.0001,8333,0
+MITT_B.US,D,20210921,000000,25,25,24.9999,25,1366,0
+MITT_B.US,D,20210922,000000,24.97,25,24.97,24.99,10803,0
+MITT_B.US,D,20210923,000000,25,25.045,24.99,25.04,10580,0
+MITT_B.US,D,20210924,000000,25.025,25.0499,24.98,25.0499,27376,0
+MITT_B.US,D,20210927,000000,25.05,25.1565,25.05,25.1499,36420,0
+MITT_B.US,D,20210928,000000,25.0615,25.0615,24.9,24.9,21626,0
+MITT_B.US,D,20210929,000000,24.97,25.0624,24.94,24.94,35503,0
+MITT_B.US,D,20210930,000000,24.95,24.9799,24.8,24.95,28320,0
+MITT_B.US,D,20211001,000000,24.935,25.0613,24.87,24.98,27464,0
+MITT_B.US,D,20211004,000000,25,25.0495,24.85,24.85,13324,0
+MITT_B.US,D,20211005,000000,24.99,24.99,24.85,24.85,7708,0
+MITT_B.US,D,20211006,000000,25.0112,25.0112,24.81,24.89,23791,0
+MITT_B.US,D,20211007,000000,25.0163,25.0424,25.0162,25.03,2548,0
+MITT_B.US,D,20211008,000000,25.03,25.0699,24.89,24.96,3455,0
+MITT_B.US,D,20211011,000000,25.0339,25.0762,24.9967,25.03,2705,0
+MITT_B.US,D,20211012,000000,25.04,25.05,24.85,24.92,40050,0
+MITT_B.US,D,20211013,000000,24.99,25.0254,24.84,24.84,32236,0
+MITT_B.US,D,20211014,000000,24.9,25.02,24.88,24.97,6739,0
+MITT_B.US,D,20211015,000000,24.99,25.06,24.9107,25.06,5852,0
+MITT_B.US,D,20211018,000000,25.043,25.055,25.02,25.055,1352,0
+MITT_B.US,D,20211019,000000,25.05,25.0533,25,25.02,4746,0
+MITT_B.US,D,20211020,000000,25,25.15,24.96,24.96,7055,0
+MITT_B.US,D,20211021,000000,25.045,25.045,25.045,25.045,401,0
+MITT_B.US,D,20211022,000000,25.15,25.2,25.02,25.02,3377,0
+MITT_B.US,D,20211025,000000,25.1,25.16,25.05,25.05,55002,0
+MITT_B.US,D,20211026,000000,25.22,25.2721,25.18,25.18,8285,0
+MITT_B.US,D,20211027,000000,25.31,25.4,25.1,25.39,15190,0
+MITT_B.US,D,20211028,000000,25.325,25.4,25.221,25.343,7041,0
+MITT_B.US,D,20211029,000000,25.3872,25.5,25.3801,25.5,9888,0
+MITT_B.US,D,20211101,000000,25.5,25.5,25.25,25.5,4392,0
+MITT_B.US,D,20211102,000000,25.375,25.4535,25.3542,25.451,2284,0
+MITT_B.US,D,20211103,000000,25.3401,25.5,25.3401,25.5,749,0
+MITT_B.US,D,20211104,000000,25.4732,25.5,25.4732,25.5,2873,0
+MITT_B.US,D,20211105,000000,25.5,25.5,25.423,25.47,6592,0
+MITT_B.US,D,20211108,000000,25.3501,25.48,25.3501,25.4733,8019,0
+MITT_B.US,D,20211109,000000,25.4,25.4,25.3755,25.3755,936,0
+MITT_B.US,D,20211110,000000,25.29,25.4112,25.15,25.18,65693,0
+MITT_B.US,D,20211111,000000,25.2983,25.39,25.2,25.3688,4537,0
+MITT_B.US,D,20211112,000000,25.3366,25.38,25.27,25.35,9267,0
+MITT_B.US,D,20211115,000000,25.15,25.2501,25,25.25,24998,0
+MITT_B.US,D,20211116,000000,25.32,25.32,25.19,25.21,13164,0
+MITT_B.US,D,20211117,000000,25.29,25.3,25.06,25.21,31526,0
+MITT_B.US,D,20211118,000000,25.13,25.23,25,25.02,24865,0
+MITT_B.US,D,20211119,000000,25.145,25.16,25.04,25.04,36026,0
+MITT_B.US,D,20211122,000000,25.16,25.2321,25.02,25.05,25845,0
+MITT_B.US,D,20211123,000000,25.15,25.1701,25.04,25.08,11666,0
+MITT_B.US,D,20211124,000000,25.08,25.19,25.0001,25.15,42691,0
+MITT_B.US,D,20211126,000000,25.14,25.1897,25.05,25.1463,8711,0
+MITT_B.US,D,20211129,000000,24.93,25.05,24.71,24.71,27061,0
+MITT_B.US,D,20211130,000000,24.98,25.01,24.11,24.11,405188,0
+MITT_B.US,D,20211201,000000,24.24,24.575,23.91,24.2264,102096,0
+MITT_B.US,D,20211202,000000,24.35,24.6199,24.3,24.55,16178,0
+MITT_B.US,D,20211203,000000,24.53,24.53,24.31,24.37,25813,0
+MITT_B.US,D,20211206,000000,24.42,24.6077,24.37,24.6,8966,0
+MITT_B.US,D,20211207,000000,24.6,24.62,24.42,24.4984,12263,0
+MITT_B.US,D,20211208,000000,24.58,24.58,24.48,24.5,8061,0
+MITT_B.US,D,20211209,000000,24.55,24.6,24.41,24.41,14562,0
+MITT_B.US,D,20211210,000000,24.4,24.55,24.4,24.5001,10130,0
+MITT_B.US,D,20211213,000000,24.5,24.5398,24.45,24.5,6356,0
+MITT_B.US,D,20211214,000000,24.46,24.57,24.37,24.4,6629,0
+MITT_B.US,D,20211215,000000,24.3847,24.6,24.33,24.6,10165,0
+MITT_B.US,D,20211216,000000,24.65,24.65,24.37,24.4499,2466,0
+MITT_B.US,D,20211217,000000,24.54,24.54,24.4,24.45,11534,0
+MITT_B.US,D,20211220,000000,24.6499,24.6499,24.3501,24.37,13043,0
+MITT_B.US,D,20211221,000000,24.3801,24.6284,24.299,24.35,12704,0
+MITT_B.US,D,20211222,000000,24.39,24.5357,24.3,24.4,42599,0
+MITT_B.US,D,20211223,000000,24.5,24.53,24.4,24.45,10394,0
+MITT_B.US,D,20211227,000000,24.55,24.63,24.45,24.53,15770,0
+MITT_B.US,D,20211228,000000,24.41,24.55,24.33,24.399,9229,0
+MITT_B.US,D,20211229,000000,24.5,24.55,24.11,24.54,34987,0
+MITT_B.US,D,20211230,000000,24.525,24.63,24.4542,24.55,10928,0
+MITT_B.US,D,20211231,000000,24.65,24.73,24.51,24.69,15991,0
+MITT_B.US,D,20220103,000000,24.6942,24.75,24.5016,24.6,14673,0
+MITT_B.US,D,20220104,000000,24.73,24.7901,24.61,24.72,7511,0
+MITT_B.US,D,20220105,000000,24.78,24.78,24.61,24.6975,3523,0
+MITT_B.US,D,20220106,000000,24.67,24.7242,24.61,24.7242,9812,0
+MITT_B.US,D,20220107,000000,24.72,24.74,24.69,24.74,12387,0
+MITT_B.US,D,20220110,000000,24.75,24.75,24.65,24.66,15032,0
+MITT_B.US,D,20220111,000000,24.7,24.7,24.675,24.68,14387,0
+MITT_B.US,D,20220112,000000,24.6596,24.75,24.65,24.685,4234,0
+MITT_B.US,D,20220113,000000,24.75,24.75,24.61,24.63,12495,0
+MITT_B.US,D,20220114,000000,24.6902,24.75,24.669,24.7,13363,0
+MITT_B.US,D,20220118,000000,24.87,24.88,24.51,24.66,17058,0
+MITT_B.US,D,20220119,000000,24.65,24.72,24.6,24.66,10457,0
+MITT_B.US,D,20220120,000000,24.7699,24.77,24.5094,24.51,10963,0
+MITT_B.US,D,20220121,000000,24.5,24.55,24.45,24.45,9063,0
+MITT_B.US,D,20220124,000000,24.4,24.72,24.15,24.17,18992,0
+MITT_B.US,D,20220125,000000,24.29,24.3,24.14,24.15,17246,0
+MITT_B.US,D,20220126,000000,24.2999,24.5861,24.27,24.43,14686,0
+MITT_B.US,D,20220127,000000,24.5,24.5,24.4,24.4163,11432,0
+MITT_B.US,D,20220128,000000,24.3501,24.42,24.29,24.405,7935,0
+MITT_B.US,D,20220131,000000,24.43,24.43,24.17,24.3,22112,0
+MITT_B.US,D,20220201,000000,24.3856,24.45,24.3,24.33,15745,0
+MITT_B.US,D,20220202,000000,24.4499,24.4499,24.27,24.3677,4578,0
+MITT_B.US,D,20220203,000000,24.359,24.45,24.2797,24.35,11348,0
+MITT_B.US,D,20220204,000000,24.46,24.46,24.22,24.35,12151,0
+MITT_B.US,D,20220207,000000,24.34,24.3888,24.26,24.36,4763,0
+MITT_B.US,D,20220208,000000,24.36,24.465,24.31,24.45,6796,0
+MITT_B.US,D,20220209,000000,24.4842,24.4842,24.13,24.3,18560,0
+MITT_B.US,D,20220210,000000,24.27,24.46,24.2,24.3,5172,0
+MITT_B.US,D,20220211,000000,24.35,24.38,24,24,16748,0
+MITT_B.US,D,20220214,000000,24.4024,24.4024,24,24,2301,0
+MITT_B.US,D,20220215,000000,24.16,24.25,24,24,3449,0
+MITT_B.US,D,20220216,000000,24.05,24.12,23.9301,23.97,10229,0
+MITT_B.US,D,20220217,000000,24.0501,24.15,24.05,24.15,2557,0
+MITT_B.US,D,20220218,000000,24.11,24.22,23.94,24,11114,0
+MITT_B.US,D,20220222,000000,24.2199,24.2199,23.77,23.977,16509,0
+MITT_B.US,D,20220223,000000,23.79,23.86,22.56,23.26,27223,0
+MITT_B.US,D,20220224,000000,22.91,23.8062,22.66,23.225,36011,0
+MITT_B.US,D,20220225,000000,23.12,23.5,22.8,23.1003,16516,0
+MITT_B.US,D,20220228,000000,23.1,23.705,23.1,23.3,24646,0
+MITT_B.US,D,20220301,000000,23.5866,23.8,23.06,23.56,9602,0
+MITT_B.US,D,20220302,000000,23.4,23.55,23.1458,23.5001,18185,0
+MITT_B.US,D,20220303,000000,23.55,23.55,22.92,23.16,10861,0
+MITT_B.US,D,20220304,000000,23,23.075,22.86,23.075,5921,0
+MITT_B.US,D,20220307,000000,23.05,23.05,22.7501,22.94,8621,0
+MITT_B.US,D,20220308,000000,22.99,23,22.39,22.39,21069,0
+MITT_B.US,D,20220309,000000,22.62,23.46,22.41,22.41,17299,0
+MITT_B.US,D,20220310,000000,22.39,22.75,22.03,22.17,21506,0
+MITT_B.US,D,20220311,000000,22.565,22.565,22.18,22.35,5019,0
+MITT_B.US,D,20220314,000000,22.35,22.35,21.65,21.8482,13699,0
+MITT_B.US,D,20220315,000000,22.07,22.07,21.1,21.7,19613,0
+MITT_B.US,D,20220316,000000,22.1364,22.1364,21.5,21.8099,9505,0
+MITT_B.US,D,20220317,000000,22,22.44,21.7211,22.2,10420,0
+MITT_B.US,D,20220318,000000,22.5,22.81,22.22,22.4696,22077,0
+MITT_B.US,D,20220321,000000,23,23.36,22.32,22.585,9973,0
+MITT_B.US,D,20220322,000000,22.993,23.05,22.645,22.89,4576,0
+MITT_B.US,D,20220323,000000,23.0544,23.13,22.8,22.95,5549,0
+MITT_B.US,D,20220324,000000,23.09,23.3387,23.08,23.23,5791,0
+MITT_B.US,D,20220325,000000,23.25,23.25,23.05,23.15,5798,0
+MITT_B.US,D,20220329,000000,23.2,23.25,23.08,23.15,7091,0
+MITT_B.US,D,20220330,000000,23.18,23.3899,23.01,23.08,7355,0
+MITT_B.US,D,20220331,000000,23.1213,23.2,23.0667,23.08,3011,0
+MITT_B.US,D,20220401,000000,23.2999,23.345,23.01,23.01,10035,0
+MITT_B.US,D,20220404,000000,23.087,23.15,22.2503,22.7351,11426,0
+MITT_B.US,D,20220405,000000,22.65,22.65,21.1,22.345,27837,0
+MITT_B.US,D,20220406,000000,22.17,22.2,21.83,22.2,17992,0
+MITT_B.US,D,20220407,000000,22.14,22.14,21.84,21.84,7135,0
+MITT_B.US,D,20220408,000000,21.84,22.1,21.57,21.62,15153,0
+MITT_B.US,D,20220411,000000,21.6,21.7,21.2561,21.45,24922,0
+MITT_B.US,D,20220412,000000,21.47,21.83,21.4693,21.53,10482,0
+MITT_B.US,D,20220413,000000,21.87,21.98,21.75,21.75,5008,0
+MITT_B.US,D,20220414,000000,21.5569,21.71,21.4,21.59,3776,0
+MITT_B.US,D,20220418,000000,21.48,21.78,21.2404,21.5,11008,0
+MITT_B.US,D,20220419,000000,21.55,21.8646,21.375,21.5,11762,0
+MITT_B.US,D,20220420,000000,21.5,21.51,21.3,21.36,12731,0
+MITT_B.US,D,20220421,000000,21.37,21.5,21.3,21.31,16030,0
+MITT_B.US,D,20220422,000000,21.2553,21.74,21.13,21.14,3631,0
+MITT_B.US,D,20220425,000000,21.09,21.09,20.95,21.03,12427,0
+MITT_B.US,D,20220426,000000,20.9237,21.54,20.87,20.88,5791,0
+MITT_B.US,D,20220427,000000,21.9752,21.9752,20.9455,21,17792,0
+MITT_B.US,D,20220428,000000,20.9499,21.2099,20.825,20.93,18952,0
+MITT_B.US,D,20220429,000000,20.99,21.14,20.805,21.09,32797,0
+MITT_B.US,D,20220502,000000,20.97,21.2,20.5,20.55,19299,0
+MITT_B.US,D,20220503,000000,20.67,20.9656,20.67,20.89,7340,0
+MITT_B.US,D,20220504,000000,20.88,21.0756,20,20.45,60408,0
+MITT_B.US,D,20220505,000000,20.45,20.51,19.48,20.5,12754,0
+MITT_B.US,D,20220506,000000,20.695,20.75,20.2001,20.46,10798,0
+MITT_B.US,D,20220509,000000,20.5,20.89,20.2,20.64,10351,0
+MITT_B.US,D,20220510,000000,20.8,20.8,20.065,20.065,9088,0
+MITT_B.US,D,20220511,000000,19.73,20.8899,19.73,19.8,11464,0
+MITT_B.US,D,20220512,000000,19.8869,20,19.615,19.75,13680,0
+MITT_B.US,D,20220513,000000,19.75,20.95,19.5857,20.3,9160,0
+MITT_B.US,D,20220516,000000,20.15,20.3,19.8419,20.14,1817,0
+MITT_B.US,D,20220517,000000,20,20.15,19.72,20.14,7396,0
+MITT_B.US,D,20220518,000000,20.0501,20.2185,20.05,20.2185,2666,0
+MITT_B.US,D,20220519,000000,20.18,20.78,20.18,20.7012,2398,0
+MITT_B.US,D,20220520,000000,20.37,20.37,20,20,2493,0
+MITT_B.US,D,20220523,000000,20.5971,20.79,20.09,20.17,7091,0
+MITT_B.US,D,20220524,000000,20.43,20.45,20.1701,20.2,6152,0
+MITT_B.US,D,20220525,000000,20.5935,20.8731,20.455,20.78,8597,0
+MITT_B.US,D,20220526,000000,20.75,21.0153,20.4,20.85,18177,0
+MITT_B.US,D,20220527,000000,20.7,20.7,20.05,20.05,17144,0
+MITT_B.US,D,20220531,000000,19.98,20.5,19.98,20.3708,2711,0
+MITT_B.US,D,20220601,000000,20.57,21,20.57,20.7,6737,0
+MITT_B.US,D,20220602,000000,20.7549,20.7549,20.135,20.41,8609,0
+MITT_B.US,D,20220603,000000,20.84,20.84,20.25,20.485,1531,0
+MITT_B.US,D,20220606,000000,21.21,21.21,20.2,20.702,5869,0
+MITT_B.US,D,20220607,000000,20.9037,20.92,20.377,20.5647,4016,0
+MITT_B.US,D,20220608,000000,20.25,20.7,20.25,20.655,9873,0
+MITT_B.US,D,20220609,000000,20.6,20.6,20.32,20.32,4040,0
+MITT_B.US,D,20220610,000000,20.5,20.5999,20.32,20.3491,3398,0
+MITT_B.US,D,20220613,000000,20.245,20.245,19.5,19.5,13743,0
+MITT_B.US,D,20220614,000000,19.865,19.865,19.0001,19.365,13347,0
+MITT_B.US,D,20220615,000000,19.553,19.76,19.11,19.7116,11263,0
+MITT_B.US,D,20220616,000000,19.57,19.57,17.98,18.53,17262,0
+MITT_B.US,D,20220617,000000,18.66,18.82,18.08,18.6,27680,0
+MITT_B.US,D,20220621,000000,18.7,19.1553,18.6,19.05,14131,0
+MITT_B.US,D,20220622,000000,18.935,18.935,18.7201,18.84,7585,0
+MITT_B.US,D,20220623,000000,18.85,19.224,18.8137,19,8052,0
+MITT_B.US,D,20220624,000000,19.15,19.79,18.89,19.43,6540,0
+MITT_B.US,D,20220627,000000,19.4301,19.8,19.4301,19.73,3044,0
+MITT_B.US,D,20220628,000000,19.54,19.65,19.5,19.65,4201,0
+MITT_B.US,D,20220629,000000,19.4981,19.7499,18.95,19.05,2050,0
+MITT_B.US,D,20220630,000000,18.95,19.4009,18.73,19.1449,7143,0
+MITT_B.US,D,20220701,000000,19.15,19.25,18.87,19.2,4940,0
+MITT_B.US,D,20220705,000000,19.3,19.5,19.12,19.23,6866,0
+MITT_B.US,D,20220706,000000,20,20,19.1101,19.331,1984,0
+MITT_B.US,D,20220707,000000,19.33,19.6,19.14,19.355,2319,0
+MITT_B.US,D,20220708,000000,19.2612,19.38,19.1268,19.299,5643,0
+MITT_B.US,D,20220711,000000,19.3999,19.3999,18.8,19.19,12635,0
+MITT_B.US,D,20220712,000000,19.25,19.35,19.2,19.35,2461,0
+MITT_B.US,D,20220713,000000,19.2449,19.95,19,19.1,5015,0
+MITT_B.US,D,20220714,000000,19.02,19.1,18.79,18.79,1372,0
+MITT_B.US,D,20220715,000000,19.05,19.8236,18.925,19,10313,0
+MITT_B.US,D,20220718,000000,19.1,19.2999,18.8,19.2,11093,0
+MITT_B.US,D,20220719,000000,19.15,19.2,19,19.04,5238,0
+MITT_B.US,D,20220720,000000,19.04,19.4821,19.04,19.33,3821,0
+MITT_B.US,D,20220721,000000,19.13,19.2,19.0501,19.13,747,0
+MITT_B.US,D,20220722,000000,19.3,19.3,19.2,19.2001,1592,0
+MITT_B.US,D,20220725,000000,19.19,19.35,19.19,19.35,3559,0
+MITT_B.US,D,20220726,000000,19.35,19.36,19.2,19.31,4326,0
+MITT_B.US,D,20220727,000000,19.2801,19.36,19.2801,19.34,4994,0
+MITT_B.US,D,20220728,000000,19.36,19.72,19.36,19.625,10932,0
+MITT_B.US,D,20220729,000000,19.61,19.78,19.6,19.7043,16068,0
+MITT_B.US,D,20220801,000000,19.75,20,19.75,20,9548,0
+MITT_B.US,D,20220802,000000,20,20.29,19.9,20.2,7546,0
+MITT_B.US,D,20220803,000000,20.29,20.4999,20.262,20.4,6354,0
+MITT_B.US,D,20220804,000000,20.2093,20.217,20.11,20.19,4665,0
+MITT_B.US,D,20220805,000000,20,20.01,19.73,19.9367,3948,0
+MITT_B.US,D,20220808,000000,19.89,19.9499,19.89,19.9,3300,0
+MITT_B.US,D,20220809,000000,19.9,19.9,19.8,19.8,3123,0
+MITT_B.US,D,20220810,000000,19.9,19.9,19.73,19.9,18691,0
+MITT_B.US,D,20220811,000000,20,20,19.8,19.95,3495,0
+MITT_B.US,D,20220812,000000,19.96,20.3058,19.85,19.94,9229,0
+MITT_B.US,D,20220815,000000,19.94,20.26,19.925,20,26684,0
+MITT_B.US,D,20220816,000000,20.04,20.04,19.91,19.9646,10293,0
+MITT_B.US,D,20220817,000000,20,20,19.95,19.99,10409,0
+MITT_B.US,D,20220818,000000,20.09,20.0999,19.91,19.91,6349,0
+MITT_B.US,D,20220819,000000,19.8,20.015,19.79,19.85,8071,0
+MITT_B.US,D,20220822,000000,19.85,19.9,19.75,19.8,5831,0
+MITT_B.US,D,20220823,000000,19.8,19.91,19.75,19.75,7932,0
+MITT_B.US,D,20220824,000000,19.77,20.3117,19.755,19.755,4861,0
+MITT_B.US,D,20220825,000000,19.88,20.4999,19.73,19.73,8891,0
+MITT_B.US,D,20220826,000000,19.78,20.03,19.7,19.7,10320,0
+MITT_B.US,D,20220829,000000,19.875,19.875,19.75,19.77,4554,0
+MITT_B.US,D,20220830,000000,19.46,19.5,19.24,19.3,16111,0
+MITT_B.US,D,20220831,000000,19.21,19.5999,19.13,19.21,10000,0
+MITT_B.US,D,20220901,000000,19.13,19.1716,18.75,18.85,14226,0
+MITT_B.US,D,20220902,000000,18.52,18.86,18.03,18.2,18154,0
+MITT_B.US,D,20220906,000000,18.02,18.6583,17.88,17.88,11297,0
+MITT_B.US,D,20220907,000000,17.95,18.13,17.8999,18.08,8712,0
+MITT_B.US,D,20220908,000000,18.215,18.215,17.86,17.95,12723,0
+MITT_B.US,D,20220909,000000,18,18.05,17.93,18,18878,0
+MITT_B.US,D,20220912,000000,18.05,18.575,18.05,18.2672,9561,0
+MITT_B.US,D,20220913,000000,18.13,18.2,18.02,18.1,13868,0
+MITT_B.US,D,20220914,000000,18.18,18.19,18.1,18.14,6565,0
+MITT_B.US,D,20220915,000000,18.02,18.14,17.93,17.93,11934,0
+MITT_B.US,D,20220916,000000,17.93,17.93,17.415,17.5,16577,0
+MITT_B.US,D,20220919,000000,17.5,17.5,16.56,17.1,46284,0
+MITT_B.US,D,20220920,000000,17.0347,17.26,16.85,17.26,13106,0
+MITT_B.US,D,20220921,000000,17.02,17.19,16.95,16.95,11619,0
+MITT_B.US,D,20220922,000000,16.85,16.8501,16,16.28,17082,0
+MITT_B.US,D,20220923,000000,16.28,16.28,15.5823,15.8,21482,0
+MITT_B.US,D,20220926,000000,15.54,15.75,14.55,14.5862,24906,0
+MITT_B.US,D,20220927,000000,14.6,15.03,13.5,14.3,45134,0
+MITT_B.US,D,20220928,000000,14.28,14.47,14.1,14.4,15942,0
+MITT_B.US,D,20220929,000000,14.43,14.5099,13.221,13.5601,98726,0
+MITT_B.US,D,20220930,000000,13.75,14.15,13.65,13.9099,15773,0
+MITT_B.US,D,20221003,000000,13.91,14.468,13.86,14.1911,4473,0
+MITT_B.US,D,20221004,000000,14.29,14.68,14.0697,14.402,24884,0
+MITT_B.US,D,20221005,000000,14.54,14.54,13.96,13.97,6518,0
+MITT_B.US,D,20221006,000000,14.45,14.5288,14.17,14.26,8142,0
+MITT_B.US,D,20221007,000000,14.2,14.2,13.74,13.9,9504,0
+MITT_B.US,D,20221010,000000,13.87,13.87,13.23,13.23,4921,0
+MITT_B.US,D,20221011,000000,13.37,13.62,13.23,13.47,29656,0
+MITT_B.US,D,20221012,000000,13.36,14.01,13.35,14,22608,0
+MITT_B.US,D,20221013,000000,13.71,14.07,13.42,13.805,14353,0
+MITT_B.US,D,20221014,000000,13.85,14,13.8,13.85,3016,0
+MITT_B.US,D,20221017,000000,14.2,14.2,13.8999,13.9,2765,0
+MITT_B.US,D,20221018,000000,14.07,15.3736,14.07,14.9,48976,0
+MITT_B.US,D,20221019,000000,14.8,15.13,14.7,14.75,7004,0
+MITT_B.US,D,20221020,000000,15,15.4,14.95,14.95,20131,0
+MITT_B.US,D,20221021,000000,15.1331,15.1331,14.655,14.8823,4374,0
+MITT_B.US,D,20221024,000000,14.41,14.8,14.41,14.77,4809,0
+MITT_B.US,D,20221025,000000,14.65,15.1093,14.6203,14.76,20425,0
+MITT_B.US,D,20221026,000000,15,15,14.65,14.65,10286,0
+MITT_B.US,D,20221027,000000,15.0088,15.0088,14.6283,14.8136,10801,0
+MITT_B.US,D,20221028,000000,15,15.51,14.98,15.26,37348,0
+MITT_B.US,D,20221031,000000,15.34,15.79,15.0803,15.54,7374,0
+MITT_B.US,D,20221101,000000,15.7356,16.263,15.72,15.97,14856,0
+MITT_B.US,D,20221102,000000,16.095,16.095,15.85,15.98,6367,0
+MITT_B.US,D,20221103,000000,15.98,16.5456,15.98,16.31,12510,0
+MITT_B.US,D,20221104,000000,16.4854,16.4854,16.05,16.3633,4260,0
+MITT_B.US,D,20221107,000000,16.25,16.7,16.25,16.7,6321,0
+MITT_B.US,D,20221108,000000,16.79,16.88,16.59,16.78,9496,0
+MITT_B.US,D,20221109,000000,16.78,16.78,16.56,16.65,2196,0
+MITT_B.US,D,20221110,000000,16.88,17.5,16,16.4,69923,0
+MITT_B.US,D,20221111,000000,16.5,17.13,16.43,16.43,28116,0
+MITT_B.US,D,20221114,000000,16.54,16.6,16.3459,16.5,28232,0
+MITT_B.US,D,20221115,000000,16.5,16.75,16.18,16.54,52002,0
+MITT_B.US,D,20221116,000000,16.315,16.5788,16.315,16.5788,2438,0
+MITT_B.US,D,20221117,000000,16.56,16.6,16.395,16.45,3770,0
+MITT_B.US,D,20221118,000000,16.5,16.815,16.325,16.5,78369,0
+MITT_B.US,D,20221121,000000,16.75,16.7628,16.4,16.5096,8379,0
+MITT_B.US,D,20221122,000000,16.0858,16.6,16.0858,16.21,18277,0
+MITT_B.US,D,20221123,000000,16.55,16.55,16.1,16.1,49645,0
+MITT_B.US,D,20221125,000000,16.27,16.27,16.15,16.15,6662,0
+MITT_B.US,D,20221128,000000,16.24,16.683,16.13,16.16,40294,0
+MITT_B.US,D,20221129,000000,15.58,15.7042,15.51,15.55,32908,0
+MITT_B.US,D,20221130,000000,15.61,15.6799,15.26,15.46,25648,0
+MITT_B.US,D,20221201,000000,15.69,15.7,15.5,15.51,30859,0
+MITT_B.US,D,20221202,000000,15.51,15.7099,15.46,15.525,23310,0
+MITT_B.US,D,20221205,000000,15.33,15.525,15.3198,15.4085,9540,0
+MITT_B.US,D,20221206,000000,15.355,15.475,15.3001,15.31,11092,0
+MITT_B.US,D,20221207,000000,15.465,15.5,15.4,15.4,3194,0
+MITT_B.US,D,20221208,000000,15.3728,15.44,15.31,15.36,6706,0
+MITT_B.US,D,20221209,000000,15.2648,15.65,15.15,15.5,55611,0
+MITT_B.US,D,20221212,000000,15.5,15.8225,15.5,15.51,21903,0
+MITT_B.US,D,20221213,000000,15.95,16.28,15.65,15.7,36984,0
+MITT_B.US,D,20221214,000000,15.9517,15.9999,15.62,15.62,10462,0
+MITT_B.US,D,20221215,000000,15.42,15.475,15.3208,15.45,19154,0
+MITT_B.US,D,20221216,000000,15.455,15.5599,15.3,15.3,17075,0
+MITT_B.US,D,20221219,000000,15.3,15.3,15.1201,15.15,13800,0
+MITT_B.US,D,20221220,000000,15.32,15.53,15.21,15.48,15960,0
+MITT_B.US,D,20221221,000000,15.56,15.7,15.5,15.55,8730,0
+MITT_B.US,D,20221222,000000,15.55,15.55,15.35,15.4333,5343,0
+MITT_B.US,D,20221223,000000,15.52,16,15.38,15.6,11702,0
+MITT_B.US,D,20221227,000000,15.41,15.88,15.41,15.73,66671,0
+MITT_B.US,D,20221228,000000,15.7333,15.74,15.39,15.5,19369,0
+MITT_B.US,D,20221229,000000,15.5,16,15.4,15.7,16651,0
+MITT_B.US,D,20221230,000000,15.76,15.89,15.6,15.64,11126,0
+MITT_B.US,D,20230103,000000,15.8,16.017,15.61,15.78,6724,0
+MITT_B.US,D,20230104,000000,15.85,16,15.85,15.99,6730,0
+MITT_B.US,D,20230105,000000,16.12,16.2507,16.04,16.15,5109,0
+MITT_B.US,D,20230106,000000,16.2899,16.45,16.0504,16.3,22677,0
+MITT_B.US,D,20230109,000000,16.3,16.6822,16.3,16.65,20334,0
+MITT_B.US,D,20230110,000000,16.63,16.79,16.63,16.79,4386,0
+MITT_B.US,D,20230111,000000,16.8089,17.05,16.795,16.99,12865,0
+MITT_B.US,D,20230112,000000,17.42,17.9,17,17.43,18684,0
+MITT_B.US,D,20230113,000000,17.5,17.85,17.46,17.69,11645,0
+MITT_B.US,D,20230117,000000,17.61,18.12,17.61,18.0399,15371,0
+MITT_B.US,D,20230118,000000,18.2,18.21,17.915,17.915,18621,0
+MITT_B.US,D,20230119,000000,18.01,18.2861,17.83,17.85,3357,0
+MITT_B.US,D,20230120,000000,17.9999,18.005,17.925,17.9487,3677,0
+MITT_B.US,D,20230123,000000,18.01,18.2726,18,18,4354,0
+MITT_B.US,D,20230124,000000,18.033,18.27,18.033,18.2101,12953,0
+MITT_B.US,D,20230125,000000,18.21,18.21,17.97,18.09,4645,0
+MITT_B.US,D,20230126,000000,18.1999,18.4,18.0999,18.35,5101,0
+MITT_B.US,D,20230127,000000,18.25,18.25,17.93,17.94,10266,0
+MITT_B.US,D,20230130,000000,18.1,18.19,17.82,17.93,4827,0
+MITT_B.US,D,20230131,000000,18.1,18.35,18.05,18.35,6959,0
+MITT_B.US,D,20230201,000000,18.39,18.39,17.95,18.05,28694,0
+MITT_B.US,D,20230202,000000,18.2,18.7281,18.2,18.54,16749,0
+MITT_B.US,D,20230203,000000,18.45,18.64,18.18,18.64,8448,0
+MITT_B.US,D,20230206,000000,18.18,18.5986,18.18,18.39,12575,0
+MITT_B.US,D,20230207,000000,18.1697,18.42,18.14,18.38,9047,0
+MITT_B.US,D,20230208,000000,18.34,18.5776,18.25,18.37,6652,0
+MITT_B.US,D,20230209,000000,18.485,18.485,17.71,18,14481,0
+MITT_B.US,D,20230210,000000,17.9,18.02,17.77,17.95,6231,0
+MITT_B.US,D,20230213,000000,18.07,18.385,17.89,18.2599,6808,0
+MITT_B.US,D,20230214,000000,18.2585,18.3,18,18.26,11272,0
+MITT_B.US,D,20230215,000000,18.26,18.26,18.01,18.08,3696,0
+MITT_B.US,D,20230216,000000,18.05,18.1663,17.5,17.95,11485,0
+MITT_B.US,D,20230217,000000,18,18.2,17.9,17.9801,6439,0
+MITT_B.US,D,20230221,000000,17.82,18,17.58,17.62,13572,0
+MITT_B.US,D,20230222,000000,17.6,18.1,17.5601,17.94,5089,0
+MITT_B.US,D,20230223,000000,18.07,18.13,17.86,17.955,6846,0
+MITT_B.US,D,20230224,000000,18.015,18.015,17.52,17.58,28580,0
+MITT_B.US,D,20230227,000000,17.43,17.49,17,17.175,14552,0
+MITT_B.US,D,20230228,000000,17.2,17.22,17.2,17.205,843,0
+MITT_B.US,D,20230301,000000,17.13,17.2321,17.08,17.08,2242,0
+MITT_B.US,D,20230302,000000,17.24,17.249,17.05,17.05,4839,0
+MITT_B.US,D,20230303,000000,17.05,17.4499,17.05,17.337,4749,0
+MITT_B.US,D,20230306,000000,17.34,17.7275,17.3399,17.7275,4425,0
+MITT_B.US,D,20230307,000000,17.82,17.82,17.5165,17.6288,881,0
+MITT_B.US,D,20230308,000000,17.5438,17.5438,17.05,17.2,9091,0
+MITT_B.US,D,20230309,000000,17.3,17.315,16.8,16.8,15832,0
+MITT_B.US,D,20230310,000000,16.7,16.8501,16.05,16.36,17951,0
+MITT_B.US,D,20230313,000000,16.05,16.286,15.65,16.03,13805,0
+MITT_B.US,D,20230314,000000,16.1501,16.818,16.1,16.3,10197,0
+MITT_B.US,D,20230315,000000,16.34,16.8,16,16.195,13894,0
+MITT_B.US,D,20230316,000000,16.2312,16.8579,16.0001,16.85,5511,0
+MITT_B.US,D,20230317,000000,17.02,17.02,16.0857,16.35,19137,0
+MITT_B.US,D,20230320,000000,16.3,17.0199,15.96,16,10506,0
+MITT_B.US,D,20230321,000000,16.0455,16.42,16.0455,16.4099,1512,0
+MITT_B.US,D,20230322,000000,16.2,16.5,16.2,16.32,7383,0
+MITT_B.US,D,20230323,000000,16.33,16.4836,15.86,15.86,7657,0
+MITT_B.US,D,20230324,000000,15.89,16.3,15.6233,15.731,10414,0
+MITT_B.US,D,20230327,000000,16.08,16.4,15.93,16,10082,0
+MITT_B.US,D,20230328,000000,16.2,16.2,15.8,15.91,11489,0
+MITT_B.US,D,20230329,000000,15.8463,16.3,15.75,15.8,6088,0
+MITT_B.US,D,20230330,000000,15.92,16,15.8743,16,778,0
+MITT_B.US,D,20230331,000000,16.11,16.52,16.11,16.2625,10395,0
+MITT_B.US,D,20230403,000000,16.38,16.38,16.09,16.15,5237,0
+MITT_B.US,D,20230404,000000,16.1046,16.3591,15.98,16.03,10040,0
+MITT_B.US,D,20230405,000000,16.34,16.34,15.9661,16,28745,0
+MITT_B.US,D,20230406,000000,16.25,16.25,16.01,16.14,7985,0
+MITT_B.US,D,20230410,000000,16.01,16.13,16.01,16.1,2533,0
+MITT_B.US,D,20230411,000000,16,16.2,16,16.15,2488,0
+MITT_B.US,D,20230412,000000,16.19,16.2,15.93,15.98,10505,0
+MITT_B.US,D,20230413,000000,16.02,16.1981,16.02,16.09,3077,0
+MITT_B.US,D,20230414,000000,16.15,16.16,16.09,16.1313,4457,0
+MITT_B.US,D,20230417,000000,16.1036,16.2,16.0866,16.0866,5408,0
+MITT_B.US,D,20230418,000000,16.2,16.2,16.123,16.2,3978,0
+MITT_B.US,D,20230419,000000,16.15,16.18,16.1001,16.101,3356,0
+MITT_B.US,D,20230420,000000,16.2,16.3,16.111,16.18,4426,0
+MITT_B.US,D,20230421,000000,16.2,16.2,16.0901,16.1,5083,0
+MITT_B.US,D,20230424,000000,16.1,16.1,15.99,16.0427,4255,0
+MITT_B.US,D,20230425,000000,16.12,16.12,15.95,15.95,4590,0
+MITT_B.US,D,20230426,000000,16,16,15.94,15.97,1499,0
+MITT_B.US,D,20230427,000000,16.085,16.78,16.0225,16.5,8292,0
+MITT_B.US,D,20230428,000000,16.689,16.89,16.4339,16.6036,8120,0
+MITT_B.US,D,20230501,000000,16.68,16.75,16.45,16.53,5530,0
+MITT_B.US,D,20230502,000000,16.43,16.43,16.2237,16.33,5044,0
+MITT_B.US,D,20230503,000000,16.17,16.395,16.17,16.395,344,0
+MITT_B.US,D,20230504,000000,16.03,16.25,15.8,15.8,10549,0
+MITT_B.US,D,20230505,000000,16.2,16.29,16.08,16.29,2750,0
+MITT_B.US,D,20230508,000000,16.22,16.3,16,16.3,10283,0
+MITT_B.US,D,20230509,000000,16.3,16.36,16,16.04,14830,0
+MITT_B.US,D,20230510,000000,16,16.33,16,16.07,3165,0
+MITT_B.US,D,20230511,000000,16.08,16.3499,16.08,16.15,1946,0
+MITT_B.US,D,20230512,000000,16.15,16.2664,15.72,15.72,11809,0
+MITT_B.US,D,20230515,000000,15.88,16.08,15.88,16.08,2557,0
+MITT_B.US,D,20230516,000000,15.9348,15.9348,15.85,15.85,2402,0
+MITT_B.US,D,20230517,000000,16.1,16.1,15.96,16.05,2509,0
+MITT_B.US,D,20230518,000000,16.05,16.18,16.05,16.085,3210,0
+MITT_B.US,D,20230519,000000,15.84,16.06,15.84,16.05,1589,0
+MITT_B.US,D,20230522,000000,16.1,16.1,15.0101,15.88,19024,0
+MITT_B.US,D,20230523,000000,15.935,15.98,15.795,15.97,23786,0
+MITT_B.US,D,20230524,000000,15.885,16.01,15.885,15.9901,3601,0
+MITT_B.US,D,20230525,000000,16.1992,16.1992,15.6801,16.1599,7484,0
+MITT_B.US,D,20230526,000000,15.82,16.21,15.82,16.1,5195,0
+MITT_B.US,D,20230530,000000,15.98,15.98,15.75,15.75,1863,0
+MITT_B.US,D,20230531,000000,16.0419,16.0419,15.8699,16.01,4256,0
+MITT_B.US,D,20230601,000000,16.24,16.24,15.9,16.17,2306,0
+MITT_B.US,D,20230602,000000,16.25,16.7,16.09,16.56,10247,0
+MITT_B.US,D,20230605,000000,16.58,16.58,16.07,16.25,3206,0
+MITT_B.US,D,20230606,000000,16.1,16.434,16.1,16.35,1566,0
+MITT_B.US,D,20230607,000000,16.75,16.75,16.35,16.35,2383,0
+MITT_B.US,D,20230608,000000,16.33,16.35,16.1,16.1,911,0
+MITT_B.US,D,20230609,000000,16.41,16.41,15.97,16.15,14420,0
+MITT_B.US,D,20230612,000000,16.15,16.2992,15.95,16.22,11866,0
+MITT_B.US,D,20230613,000000,16.18,16.304,15.95,16.0559,28330,0
+MITT_B.US,D,20230614,000000,15.95,16.22,15.76,15.8,9183,0
+MITT_B.US,D,20230615,000000,16.2,16.2,15.8,15.8,19943,0
+MITT_B.US,D,20230616,000000,16.0499,16.05,15.72,15.975,7205,0
+MITT_B.US,D,20230620,000000,15.98,16.02,15.75,16.02,3937,0
+MITT_B.US,D,20230621,000000,16.04,16.34,15.9206,16.1,5601,0
+MITT_B.US,D,20230622,000000,16.29,16.29,15.9265,15.9936,7191,0
+MITT_B.US,D,20230623,000000,16.1679,16.2,15.962,15.99,6981,0
+MITT_B.US,D,20230626,000000,16.32,16.32,16.0237,16.1,15130,0
+MITT_B.US,D,20230627,000000,16.1,16.21,15.8,16.14,10153,0
+MITT_B.US,D,20230628,000000,16.125,16.24,16.08,16.1,16018,0
+MITT_B.US,D,20230629,000000,16.1,16.2398,16.0499,16.0499,4888,0
+MITT_B.US,D,20230630,000000,16.26,16.29,16.15,16.2499,17132,0
+MITT_B.US,D,20230703,000000,16.2,16.29,16.2,16.29,3222,0
+MITT_B.US,D,20230705,000000,16.255,16.26,16.24,16.24,3118,0
+MITT_B.US,D,20230706,000000,16.2,16.29,16.2,16.29,4779,0
+MITT_B.US,D,20230707,000000,16.26,16.35,16.2333,16.27,9939,0
+MITT_B.US,D,20230710,000000,16.35,16.38,16.21,16.21,9154,0
+MITT_B.US,D,20230711,000000,16.32,16.65,16.08,16.15,52880,0
+MITT_B.US,D,20230712,000000,16.22,16.25,16.1164,16.1164,23232,0
+MITT_B.US,D,20230713,000000,16.17,16.5291,15.9,16,51475,0
+MITT_B.US,D,20230714,000000,16.09,16.4554,16.01,16.3,24393,0
+MITT_B.US,D,20230717,000000,16.29,16.41,16.17,16.37,15492,0
+MITT_B.US,D,20230718,000000,16.4001,16.59,16.36,16.58,10502,0
+MITT_B.US,D,20230719,000000,16.66,16.72,16.42,16.55,13239,0
+MITT_B.US,D,20230720,000000,16.59,16.59,16.2901,16.5,4269,0
+MITT_B.US,D,20230721,000000,16.45,16.7,16.45,16.62,8704,0
+MITT_B.US,D,20230724,000000,16.7671,16.88,16.68,16.8,13319,0
+MITT_B.US,D,20230725,000000,16.54,16.85,16.54,16.66,5473,0
+MITT_B.US,D,20230726,000000,16.84,16.99,16.68,16.77,14796,0
+MITT_B.US,D,20230727,000000,16.71,16.8529,16.54,16.7095,4223,0
+MITT_B.US,D,20230728,000000,16.96,17,16.5,16.539,22435,0
+MITT_B.US,D,20230731,000000,16.75,16.86,16.59,16.6,22558,0
+MITT_B.US,D,20230801,000000,16.65,16.67,16.5,16.61,8908,0
+MITT_B.US,D,20230802,000000,16.6,16.6199,16.41,16.52,14476,0
+MITT_B.US,D,20230803,000000,16.4,16.49,16.12,16.21,19818,0
+MITT_B.US,D,20230804,000000,16.46,16.48,16.19,16.28,98782,0
+MITT_B.US,D,20230807,000000,16.22,16.6196,16.22,16.49,15113,0
+MITT_B.US,D,20230808,000000,16.5871,16.6,16.35,16.43,25160,0
+MITT_B.US,D,20230809,000000,16.57,16.665,16.415,16.53,49470,0
+MITT_B.US,D,20230810,000000,16.6,16.82,16.5,16.82,30099,0
+MITT_B.US,D,20230811,000000,16.75,17.1,16.7,17.1,23965,0
+MITT_B.US,D,20230814,000000,17.04,17.18,16.9082,17.1,28703,0
+MITT_B.US,D,20230815,000000,17.1,17.1,16.82,16.82,23959,0
+MITT_B.US,D,20230816,000000,16.9347,17,16.85,16.85,12469,0
+MITT_B.US,D,20230817,000000,16.88,16.9119,16.7,16.85,6464,0
+MITT_B.US,D,20230818,000000,16.8,16.9,16.8,16.86,10640,0
+MITT_B.US,D,20230821,000000,16.72,16.8835,16.72,16.8335,20741,0
+MITT_B.US,D,20230822,000000,16.8001,16.95,16.8001,16.94,4851,0
+MITT_B.US,D,20230823,000000,16.95,17.0397,16.8101,17.01,6344,0
+MITT_B.US,D,20230824,000000,17,17.17,17,17.05,3567,0
+MITT_B.US,D,20230825,000000,17.01,17.1633,16.955,17.02,27546,0
+MITT_B.US,D,20230828,000000,17.05,17.29,17.05,17.29,17188,0
+MITT_B.US,D,20230829,000000,17.34,17.49,17.2,17.21,15154,0
+MITT_B.US,D,20230830,000000,16.94,16.99,16.5,16.8,8956,0
+MITT_B.US,D,20230831,000000,16.98,16.98,16.5001,16.96,4571,0
+MITT_B.US,D,20230901,000000,16.8,16.98,16.31,16.98,7692,0
+MITT_B.US,D,20230905,000000,16.94,16.95,16.6412,16.71,14654,0
+MITT_B.US,D,20230906,000000,16.66,16.93,16.4079,16.82,13079,0
+MITT_B.US,D,20230907,000000,16.7192,16.81,16.6,16.78,4104,0
+MITT_B.US,D,20230908,000000,16.92,16.93,16.7,16.84,12321,0
+MITT_B.US,D,20230911,000000,16.84,16.84,16.68,16.82,6867,0
+MITT_B.US,D,20230912,000000,16.64,16.8901,16.6201,16.82,11460,0
+MITT_B.US,D,20230913,000000,16.85,16.9,16.75,16.87,10700,0
+MITT_B.US,D,20230914,000000,16.86,17,16.7,16.85,24580,0
+MITT_B.US,D,20230915,000000,17.08,17.08,16.8645,16.94,4966,0
+MITT_B.US,D,20230918,000000,17.08,17.08,16.8,17,15193,0
+MITT_B.US,D,20230919,000000,16.99,17,16.9001,16.92,7156,0
+MITT_B.US,D,20230920,000000,17,17.34,16.86,16.91,35607,0
+MITT_B.US,D,20230921,000000,16.85,16.95,16.83,16.94,7329,0
+MITT_B.US,D,20230922,000000,16.99,17.1,16.83,17.1,3408,0
+MITT_B.US,D,20230925,000000,16.99,17.01,16.94,17.01,2093,0
+MITT_B.US,D,20230926,000000,16.83,17.09,16.6501,16.8056,8724,0
+MITT_B.US,D,20230927,000000,16.78,16.9,16.6601,16.67,5676,0
+MITT_B.US,D,20230928,000000,16.7364,16.7364,16.57,16.675,2984,0
+MITT_B.US,D,20230929,000000,16.72,16.7494,16.6309,16.66,1170,0
+MITT_B.US,D,20231002,000000,16.6001,16.8495,16.48,16.83,9469,0
+MITT_B.US,D,20231003,000000,16.64,16.64,16.36,16.4855,12049,0
+MITT_B.US,D,20231004,000000,16.43,16.5001,16.28,16.5,7472,0
+MITT_B.US,D,20231005,000000,16.27,16.67,16.27,16.67,415,0
+MITT_B.US,D,20231006,000000,16.54,16.6,16.3,16.6,6375,0
+MITT_B.US,D,20231009,000000,16.61,16.61,16.395,16.55,8294,0
+MITT_B.US,D,20231010,000000,16.55,16.6,16.49,16.49,3958,0
+MITT_B.US,D,20231011,000000,16.55,16.58,16.54,16.54,2165,0
+MITT_B.US,D,20231012,000000,16.54,16.7889,16.5,16.73,2557,0
+MITT_B.US,D,20231013,000000,16.56,16.67,16.31,16.67,2077,0
+MITT_B.US,D,20231016,000000,16.78,16.8,16.6869,16.8,7965,0
+MITT_B.US,D,20231017,000000,16.75,16.79,16.5,16.64,7392,0
+MITT_B.US,D,20231018,000000,16.52,16.635,16.367,16.5,6689,0
+MITT_B.US,D,20231019,000000,16.5,16.5,16.31,16.4547,8846,0
+MITT_B.US,D,20231020,000000,16.41,16.41,16.25,16.25,3814,0
+MITT_B.US,D,20231023,000000,16.39,16.69,16.255,16.36,12182,0
+MITT_B.US,D,20231024,000000,16.38,16.49,16.38,16.45,5054,0
+MITT_B.US,D,20231025,000000,16.3781,16.48,16.0001,16.075,5419,0
+MITT_B.US,D,20231026,000000,16.18,16.19,15.89,16.09,9156,0
+MITT_B.US,D,20231027,000000,16.06,16.14,15.96,16.1206,13089,0
+MITT_B.US,D,20231030,000000,16.2,16.2,15.9701,16.04,4465,0
+MITT_B.US,D,20231031,000000,16.2,16.55,16.14,16.35,6212,0
+MITT_B.US,D,20231101,000000,16.6,16.9899,16.5,16.645,14236,0
+MITT_B.US,D,20231102,000000,16.9,17,16.55,16.75,8382,0
+MITT_B.US,D,20231103,000000,17,17.125,16.92,17.105,24139,0
+MITT_B.US,D,20231106,000000,17.02,17.05,16.88,16.88,8325,0
+MITT_B.US,D,20231107,000000,16.88,16.9353,16.51,16.67,5022,0
+MITT_B.US,D,20231108,000000,16.9502,17,16.65,16.66,7217,0
+MITT_B.US,D,20231109,000000,16.73,16.73,16.52,16.52,10547,0
+MITT_B.US,D,20231110,000000,16.61,16.95,16.6,16.79,9688,0
+MITT_B.US,D,20231113,000000,16.62,16.9868,16.6,16.91,7903,0
+MITT_B.US,D,20231114,000000,16.91,17.44,16.91,17.4,20140,0
+MITT_B.US,D,20231115,000000,17.51,17.59,17.4,17.43,4611,0
+MITT_B.US,D,20231116,000000,17.45,17.506,17.2216,17.35,6277,0
+MITT_B.US,D,20231117,000000,17.0685,17.41,17.01,17.1205,36190,0
+MITT_B.US,D,20231120,000000,17.12,17.35,16.65,17.175,44102,0
+MITT_B.US,D,20231121,000000,17.0577,17.4899,17.0577,17.2,9534,0
+MITT_B.US,D,20231122,000000,17.24,17.24,17.05,17.2,5092,0
+MITT_B.US,D,20231124,000000,17.22,17.23,17.12,17.13,1567,0
+MITT_B.US,D,20231127,000000,17.13,17.32,17.1014,17.26,7825,0
+MITT_B.US,D,20231128,000000,17.25,17.4899,17.25,17.42,6950,0
+MITT_B.US,D,20231129,000000,17.18,17.29,16.86,17.2892,14213,0
+MITT_B.US,D,20231130,000000,17.15,17.29,17.0348,17.29,4840,0
+MITT_B.US,D,20231201,000000,17.0701,17.4899,17.0701,17.4899,11565,0
+MITT_B.US,D,20231204,000000,17.49,17.55,17.4001,17.5,9871,0
+MITT_B.US,D,20231205,000000,17.505,17.9,17.5,17.85,13075,0
+MITT_B.US,D,20231206,000000,17.85,17.9,17.6897,17.9,12114,0
+MITT_B.US,D,20231207,000000,17.85,17.9,17.85,17.8908,21979,0
+MITT_B.US,D,20231208,000000,17.9016,18.1,17.9016,18.03,30680,0
+MITT_B.US,D,20231211,000000,18.05,18.05,17.9,17.98,32676,0
+MITT_B.US,D,20231212,000000,17.99,18.34,17.99,18.1,22535,0
+MITT_B.US,D,20231213,000000,18.18,18.56,18.18,18.38,10963,0
+MITT_B.US,D,20231214,000000,18.36,18.75,18.25,18.6001,20749,0
+MITT_B.US,D,20231215,000000,18.6,19.11,18.55,18.6,22315,0
+MITT_B.US,D,20231218,000000,18.8,18.85,18.6,18.68,11598,0
+MITT_B.US,D,20231219,000000,18.76,18.84,18.3301,18.79,11069,0
+MITT_B.US,D,20231220,000000,18.645,18.895,18.55,18.79,19636,0
+MITT_B.US,D,20231221,000000,18.79,18.84,18.46,18.84,9345,0
+MITT_B.US,D,20231222,000000,18.8499,18.9,18.5,18.54,3241,0
+MITT_B.US,D,20231226,000000,18.71,18.85,18.5101,18.6618,6110,0
+MITT_B.US,D,20231227,000000,18.67,18.75,18.67,18.7399,4143,0
+MITT_B.US,D,20231228,000000,18.67,18.85,18.64,18.65,9752,0
+MITT_B.US,D,20231229,000000,18.725,18.8499,18.64,18.8,3195,0
+MITT_B.US,D,20240102,000000,18.76,18.8627,18.61,18.85,7300,0
+MITT_B.US,D,20240103,000000,18.695,18.85,18.6,18.85,5144,0
+MITT_B.US,D,20240104,000000,18.85,18.9,18.66,18.7849,8922,0
+MITT_B.US,D,20240105,000000,18.71,18.9,18.71,18.8737,1112,0
+MITT_B.US,D,20240108,000000,18.85,18.85,18.78,18.815,3913,0
+MITT_B.US,D,20240109,000000,18.8,18.85,18.75,18.85,6039,0
+MITT_B.US,D,20240110,000000,18.8,18.9,18.8,18.9,2896,0
+MITT_B.US,D,20240111,000000,18.75,19.2,18.7001,18.7001,10973,0
+MITT_B.US,D,20240112,000000,18.975,19.1583,18.7,19.1432,6002,0
+MITT_B.US,D,20240116,000000,19.08,19.18,18.9,19.1,4102,0
+MITT_B.US,D,20240117,000000,19.1,19.34,19.1,19.3,17945,0
+MITT_B.US,D,20240118,000000,19.27,19.39,18.7,18.86,18600,0
+MITT_B.US,D,20240119,000000,19.03,19.17,18.86,19.0093,8816,0
+MITT_B.US,D,20240122,000000,19,19.15,18.92,19.0315,4320,0
+MITT_B.US,D,20240123,000000,19,19.13,18.85,19.1,11972,0
+MITT_B.US,D,20240124,000000,19.15,19.39,19.01,19.17,23139,0
+MITT_B.US,D,20240125,000000,19.16,19.28,19.12,19.18,6622,0
+MITT_B.US,D,20240126,000000,19.19,19.23,18.97,19,17661,0
+MITT_B.US,D,20240129,000000,18.84,19.0999,18.81,19.0996,6216,0
+MITT_B.US,D,20240130,000000,19.0756,19.2999,18.8,19.1,9396,0
+MITT_B.US,D,20240131,000000,19.12,19.29,19.04,19.04,7980,0
+MITT_B.US,D,20240201,000000,19.12,19.12,18.9501,18.9501,763,0
+MITT_B.US,D,20240202,000000,19.0002,19.25,19.0002,19.2,6774,0
+MITT_B.US,D,20240205,000000,19.0902,19.19,19.03,19.03,2161,0
+MITT_B.US,D,20240206,000000,19.1,19.16,19.0461,19.0461,4879,0
+MITT_B.US,D,20240207,000000,19.08,19.15,18.95,19.1499,6031,0
+MITT_B.US,D,20240208,000000,19.1355,19.17,19.0105,19.17,5667,0
+MITT_B.US,D,20240209,000000,18.98,19.16,18.98,19.12,6832,0
+MITT_B.US,D,20240212,000000,19.12,19.15,19.01,19.08,5761,0
+MITT_B.US,D,20240213,000000,18.98,19.0511,18.8201,18.95,6867,0
+MITT_B.US,D,20240214,000000,18.82,18.9799,18.8,18.91,6143,0
+MITT_B.US,D,20240215,000000,18.9,19.3769,18.9,19.11,2377,0
+MITT_B.US,D,20240216,000000,19.1101,19.18,19.0203,19.05,3965,0
+MITT_B.US,D,20240220,000000,19.18,19.3,18.91,19.23,15243,0
+MITT_B.US,D,20240221,000000,19.207,19.21,19.055,19.17,4110,0
+MITT_B.US,D,20240222,000000,19.2,19.39,19.2,19.34,11881,0
+MITT_B.US,D,20240223,000000,19.34,19.55,19.31,19.48,12107,0
+MITT_B.US,D,20240226,000000,19.52,19.6186,19.35,19.46,17344,0
+MITT_B.US,D,20240227,000000,19.39,19.58,19.3,19.3,21146,0
+MITT_B.US,D,20240228,000000,19,19.2,18.93,18.93,11410,0
+MITT_B.US,D,20240229,000000,19.13,19.1994,19.01,19.18,5964,0
+MITT_B.US,D,20240301,000000,19.03,19.18,19,19.13,13693,0
+MITT_B.US,D,20240304,000000,19.13,19.1374,18.95,19.1,6219,0
+MITT_B.US,D,20240305,000000,19.06,19.15,19.0101,19.07,8003,0
+MITT_B.US,D,20240306,000000,19.15,19.18,18.54,18.54,40446,0
+MITT_B.US,D,20240307,000000,18.9,18.9499,18.78,18.82,5486,0
+MITT_B.US,D,20240308,000000,18.71,18.99,18.71,18.85,7649,0
+MITT_B.US,D,20240311,000000,18.8996,18.9,18.7,18.7897,5893,0
+MITT_B.US,D,20240312,000000,18.85,19.02,18.8,19.02,5922,0
+MITT_B.US,D,20240313,000000,18.94,19.01,18.82,18.975,2035,0
+MITT_B.US,D,20240314,000000,19,19.0499,18.7,19.0499,17510,0
+MITT_B.US,D,20240315,000000,19.04,19.04,18.875,18.94,2369,0
+MITT_B.US,D,20240318,000000,19.01,19.02,18.9,18.9,5910,0
+MITT_B.US,D,20240319,000000,18.9,19.02,18.9,18.99,8649,0
+MITT_B.US,D,20240320,000000,18.88,19.05,18.8201,19.05,10771,0
+MITT_B.US,D,20240321,000000,19.1,19.1799,19.0264,19.1799,9750,0
+MITT_B.US,D,20240322,000000,19.06,19.14,19.05,19.115,6526,0
+MITT_B.US,D,20240325,000000,19.0359,19.1499,19.0359,19.1492,3180,0
+MITT_B.US,D,20240326,000000,19.1,19.15,19.1,19.12,4907,0
+MITT_B.US,D,20240327,000000,19.1,19.15,19.1,19.15,2427,0
+MITT_B.US,D,20240328,000000,19.18,19.18,19.1627,19.18,5838,0
+MITT_B.US,D,20240401,000000,19.18,19.18,19.12,19.12,4177,0
+MITT_B.US,D,20240402,000000,19,19.12,19,19.02,8421,0
+MITT_B.US,D,20240403,000000,19,19.18,19,19.15,7039,0
+MITT_B.US,D,20240404,000000,19.15,19.175,19,19,13573,0
+MITT_B.US,D,20240405,000000,19.0759,19.15,19.025,19.1,3320,0
+MITT_B.US,D,20240408,000000,19.1,19.14,19.05,19.08,2702,0
+MITT_B.US,D,20240409,000000,19.1,19.1499,19.09,19.1152,4448,0
+MITT_B.US,D,20240410,000000,19.05,19.1,18.6,18.75,16052,0
+MITT_B.US,D,20240411,000000,18.9,19.08,18.6,18.85,17388,0
+MITT_B.US,D,20240412,000000,18.815,18.8999,18.74,18.8,3970,0
+MITT_B.US,D,20240415,000000,18.9888,18.9888,18.6301,18.6911,7553,0
+MITT_B.US,D,20240416,000000,18.75,18.8799,18.6,18.6,4827,0
+MITT_B.US,D,20240417,000000,18.61,18.69,18.565,18.565,2493,0
+MITT_B.US,D,20240418,000000,18.68,18.98,18.53,18.7,12344,0
+MITT_B.US,D,20240419,000000,18.88,18.96,18.68,18.8,3524,0
+MITT_B.US,D,20240422,000000,18.77,19.07,18.75,19.06,4644,0
+MITT_B.US,D,20240423,000000,18.94,19.02,18.9,19,8363,0
+MITT_B.US,D,20240424,000000,18.9,18.9398,18.835,18.835,2364,0
+MITT_B.US,D,20240425,000000,18.75,18.78,18.7,18.7,7039,0
+MITT_B.US,D,20240426,000000,18.687,18.7999,18.687,18.7716,5707,0
+MITT_B.US,D,20240429,000000,18.79,18.8,18.74,18.744,5200,0
+MITT_B.US,D,20240430,000000,18.67,18.7088,18.66,18.7088,1628,0
+MITT_B.US,D,20240501,000000,18.76,18.8,18.671,18.79,14032,0
+MITT_B.US,D,20240502,000000,18.7625,18.97,18.725,18.77,36471,0
+MITT_B.US,D,20240503,000000,18.89,19.0899,18.8369,18.9474,22503,0
+MITT_B.US,D,20240506,000000,18.92,19.1,18.9,19.04,16535,0
+MITT_B.US,D,20240507,000000,19.05,19.278,19.03,19.2,17974,0
+MITT_B.US,D,20240508,000000,19.2488,19.34,19.05,19.1,8649,0
+MITT_B.US,D,20240509,000000,19.15,19.27,19.11,19.11,4551,0
+MITT_B.US,D,20240510,000000,19.2342,19.2342,19.14,19.14,1554,0
+MITT_B.US,D,20240513,000000,19.25,19.28,19.1979,19.28,5295,0
+MITT_B.US,D,20240514,000000,19.23,19.38,19.1833,19.29,4879,0
+MITT_B.US,D,20240515,000000,19.405,19.49,19.3499,19.4,9090,0
+MITT_B.US,D,20240516,000000,19.4,19.4,19.36,19.3999,3551,0
+MITT_B.US,D,20240517,000000,19.41,19.5,19.3,19.3,6776,0
+MITT_B.US,D,20240520,000000,19.4999,19.4999,19.35,19.38,4658,0
+MITT_B.US,D,20240521,000000,19.39,19.4,19.22,19.3993,13946,0
+MITT_B.US,D,20240522,000000,19.4199,19.4999,18.88,19.32,31249,0
+MITT_B.US,D,20240523,000000,19.35,19.35,19.1,19.2,4816,0
+MITT_B.US,D,20240524,000000,19.3,19.4,19.14,19.3999,6037,0
+MITT_B.US,D,20240528,000000,19.4,19.4689,19.27,19.4,5110,0
+MITT_B.US,D,20240529,000000,19.39,19.43,19.24,19.425,11653,0
+MITT_B.US,D,20240530,000000,19.45,19.5356,19.38,19.43,19353,0
+MITT_B.US,D,20240531,000000,19.1,19.1703,18.91,18.95,8246,0
+MITT_B.US,D,20240603,000000,18.97,19,18.76,18.8,12567,0
+MITT_B.US,D,20240604,000000,18.8,19.0477,18.8,18.98,10261,0
+MITT_B.US,D,20240605,000000,19.1331,19.29,19,19.27,45354,0
+MITT_B.US,D,20240606,000000,19.19,19.69,19.14,19.4045,40968,0
+MITT_B.US,D,20240607,000000,19.395,19.44,19.3,19.44,14294,0
+MITT_B.US,D,20240610,000000,19.4,19.4,19.2004,19.3536,10626,0
+MITT_B.US,D,20240611,000000,19.2352,19.48,19.15,19.18,8207,0
+MITT_B.US,D,20240612,000000,19.22,19.3,19.22,19.3,1641,0
+MITT_B.US,D,20240613,000000,19.2581,19.2581,19.15,19.1724,6195,0
+MITT_B.US,D,20240614,000000,19.13,19.13,19,19.03,7258,0
+MITT_B.US,D,20240617,000000,19.15,19.28,19.1209,19.28,9229,0
+MITT_B.US,D,20240618,000000,19.27,19.49,19.19,19.2795,11819,0
+MITT_B.US,D,20240620,000000,19.25,19.5,19.13,19.17,8875,0
+MITT_B.US,D,20240621,000000,19.18,19.4,19.18,19.3,7921,0
+MITT_B.US,D,20240624,000000,19.35,19.35,19.18,19.18,7185,0
+MITT_B.US,D,20240625,000000,19.17,19.1904,19.05,19.19,15680,0
+MITT_B.US,D,20240626,000000,19.178,19.178,19.0548,19.1399,939,0
+MITT_B.US,D,20240627,000000,19.1,19.13,19.03,19.113,15738,0
+MITT_B.US,D,20240628,000000,19.07,19.39,19.07,19.195,4900,0
+MITT_B.US,D,20240701,000000,19.15,19.225,19.1,19.1,20621,0
+MITT_B.US,D,20240702,000000,19.1,19.34,19.0101,19.34,9907,0
+MITT_B.US,D,20240703,000000,19.34,19.34,19.24,19.33,2311,0
+MITT_B.US,D,20240705,000000,19.22,19.3,19.19,19.29,11155,0
+MITT_B.US,D,20240708,000000,19.2199,19.39,19.2,19.39,4746,0
+MITT_B.US,D,20240709,000000,19.3,19.35,19.25,19.3,6533,0
+MITT_B.US,D,20240710,000000,19.33,19.35,19.3,19.33,4286,0
+MITT_B.US,D,20240711,000000,19.37,19.39,19.322,19.39,7934,0
+MITT_B.US,D,20240712,000000,19.384,19.64,19.38,19.55,11601,0
+MITT_B.US,D,20240715,000000,19.55,19.75,19.55,19.675,17505,0
+MITT_B.US,D,20240716,000000,19.67,20.46,19.65,20.14,31072,0
+MITT_B.US,D,20240717,000000,20.2,20.4199,20.13,20.3099,20293,0
+MITT_B.US,D,20240718,000000,20.36,20.53,20.355,20.44,8720,0
+MITT_B.US,D,20240719,000000,20.52,20.5299,20.475,20.495,3460,0
+MITT_B.US,D,20240722,000000,20.5,20.5,20.22,20.5,4754,0
+MITT_B.US,D,20240723,000000,20.46,20.46,20.07,20.36,5075,0
+MITT_B.US,D,20240724,000000,20.4,20.4,20.22,20.22,4850,0
+MITT_B.US,D,20240725,000000,20.22,20.2558,20.125,20.1901,5588,0
+MITT_B.US,D,20240726,000000,20.18,20.3983,20.18,20.387,10883,0
+MITT_B.US,D,20240729,000000,20.3356,20.49,20.26,20.45,7749,0
+MITT_B.US,D,20240730,000000,20.45,20.5,20.33,20.42,5504,0
+MITT_B.US,D,20240731,000000,20.405,20.5,20.405,20.5,2678,0
+MITT_B.US,D,20240801,000000,20.417,20.95,20.4074,20.5961,15079,0
+MITT_B.US,D,20240802,000000,20.3101,20.5499,20.1,20.46,17412,0
+MITT_B.US,D,20240805,000000,20.1,20.25,19.94,20.14,16109,0
+MITT_B.US,D,20240806,000000,20.18,20.35,20.18,20.35,5796,0
+MITT_B.US,D,20240807,000000,20.45,20.45,20.31,20.37,4682,0
+MITT_B.US,D,20240808,000000,20.3,20.3,20.17,20.3,4157,0
+MITT_B.US,D,20240809,000000,20.301,20.3272,20.19,20.23,4847,0
+MITT_B.US,D,20240812,000000,20.18,20.375,20,20.2537,9385,0
+MITT_B.US,D,20240813,000000,20.225,20.3,20.02,20.14,13566,0
+MITT_B.US,D,20240814,000000,20.25,20.25,20.1,20.1501,2067,0
+MITT_B.US,D,20240815,000000,20.24,20.38,20.1,20.375,6539,0
+MITT_B.US,D,20240816,000000,20.35,20.45,20,20.15,16608,0
+MITT_B.US,D,20240819,000000,20.25,20.38,20.23,20.315,4410,0
+MITT_B.US,D,20240820,000000,20.4,20.54,20.2222,20.2222,32438,0
+MITT_B.US,D,20240821,000000,20.35,20.4844,20.31,20.4,17986,0
+MITT_B.US,D,20240822,000000,20.4,20.5599,20.38,20.52,9338,0
+MITT_B.US,D,20240823,000000,20.5,20.88,20.4,20.87,31217,0
+MITT_B.US,D,20240826,000000,20.93,21.22,20.93,21.1,12697,0
+MITT_B.US,D,20240827,000000,21.14,21.23,20.92,21.04,4178,0
+MITT_B.US,D,20240828,000000,21.18,21.2796,21.02,21.0798,6153,0
+MITT_B.US,D,20240829,000000,21.05,21.12,21.01,21.01,6140,0
+MITT_B.US,D,20240830,000000,20.85,20.85,20.5452,20.65,11967,0
+MITT_B.US,D,20240903,000000,20.65,20.65,20.565,20.58,4192,0
+MITT_B.US,D,20240904,000000,20.6,20.69,20.55,20.66,11635,0
+MITT_B.US,D,20240905,000000,20.675,20.7278,20.675,20.7278,1559,0
+MITT_B.US,D,20240906,000000,20.7375,20.745,20.64,20.64,2291,0
+MITT_B.US,D,20240909,000000,20.67,20.74,20.6,20.74,9971,0
+MITT_B.US,D,20240910,000000,20.77,20.81,20.6,20.71,9128,0
+MITT_B.US,D,20240911,000000,20.7,20.7,20.48,20.65,12097,0
+MITT_B.US,D,20240912,000000,20.6,20.98,20.5,20.75,6612,0
+MITT_B.US,D,20240913,000000,20.61,20.97,20.61,20.93,5673,0
+MITT_B.US,D,20240916,000000,20.89,21.3094,20.89,21.3094,14707,0
+MITT_B.US,D,20240917,000000,21.44,21.7,21.315,21.7,10038,0
+MITT_B.US,D,20240918,000000,21.7,21.9971,21.525,21.855,4263,0
+MITT_B.US,D,20240919,000000,21.85,22,21.7211,21.9,19257,0
+MITT_B.US,D,20240920,000000,21.85,21.95,21.76,21.9,18944,0
+MITT_B.US,D,20240923,000000,21.97,21.99,21.6943,21.8,21884,0
+MITT_B.US,D,20240924,000000,21.8,22.16,21.8,22.03,11299,0
+MITT_B.US,D,20240925,000000,22.05,22.4844,22.05,22.35,25486,0
+MITT_B.US,D,20240926,000000,22.32,22.3299,22.0015,22.01,26220,0
+MITT_B.US,D,20240927,000000,22.04,22.27,22.04,22.26,20816,0
+MITT_B.US,D,20240930,000000,22.3,22.39,22.05,22.19,18046,0
+MITT_B.US,D,20241001,000000,22.1487,22.39,22.1487,22.2799,3759,0
+MITT_B.US,D,20241002,000000,22.23,22.37,22.22,22.3,11722,0
+MITT_B.US,D,20241003,000000,22.335,22.37,22.25,22.27,10233,0
+MITT_B.US,D,20241004,000000,22.3441,22.36,22.22,22.25,6331,0
+MITT_B.US,D,20241007,000000,22.35,22.44,22.325,22.44,3890,0
+MITT_B.US,D,20241008,000000,22.42,22.45,22.29,22.4,6930,0
+MITT_B.US,D,20241009,000000,22.36,22.6,22.336,22.6,8459,0
+MITT_B.US,D,20241010,000000,22.5,22.5722,22.32,22.4,8912,0
+MITT_B.US,D,20241011,000000,22.3,22.9,22.3,22.8,23330,0
+MITT_B.US,D,20241014,000000,22.79,23.02,22.78,23.02,20481,0
+MITT_B.US,D,20241015,000000,23,23.1,22.7778,23.04,15332,0
+MITT_B.US,D,20241016,000000,23.05,23.4,23.05,23.39,27749,0
+MITT_B.US,D,20241017,000000,23.49,23.66,23.3228,23.6001,28327,0
+MITT_B.US,D,20241018,000000,23.7179,23.82,23.435,23.76,40814,0
+MITT_B.US,D,20241021,000000,23.75,23.8,22.5,23.04,47719,0
+MITT_B.US,D,20241022,000000,23,23.21,22.73,23.08,31092,0
+MITT_B.US,D,20241023,000000,23.0435,23.07,22.62,22.79,13597,0
+MITT_B.US,D,20241024,000000,22.9,23.02,22.6201,23.02,89754,0
+MITT_B.US,D,20241025,000000,22.89,22.97,22.42,22.62,21362,0
+MITT_B.US,D,20241028,000000,22.65,22.75,22.35,22.38,45940,0
+MITT_B.US,D,20241029,000000,22.36,22.48,22.03,22.48,8993,0
+MITT_B.US,D,20241030,000000,22.45,22.52,22.2751,22.49,102128,0
+MITT_B.US,D,20241031,000000,22.5,23.07,22.4586,22.5,39128,0
+MITT_B.US,D,20241101,000000,22.956,22.956,22.2,22.2559,6307,0
+MITT_B.US,D,20241104,000000,22.5,22.62,22.0201,22.62,95665,0
+MITT_B.US,D,20241105,000000,22.02,22.9,22.02,22.58,8130,0
+MITT_B.US,D,20241106,000000,22.3,22.525,22.185,22.21,24132,0
+MITT_B.US,D,20241107,000000,22.21,22.3749,22.21,22.35,4828,0
+MITT_B.US,D,20241108,000000,22.572,22.572,22.405,22.41,2568,0
+MITT_B.US,D,20241111,000000,22.41,22.4767,22.2901,22.2901,9056,0
+MITT_B.US,D,20241112,000000,22.33,22.35,22.12,22.2884,10728,0
+MITT_B.US,D,20241113,000000,22.3199,22.36,22.215,22.2811,10575,0
+MITT_B.US,D,20241114,000000,22.35,22.5,22.3,22.4655,9403,0
+MITT_B.US,D,20241115,000000,22.4675,22.5,22.3001,22.39,6537,0
+MITT_B.US,D,20241118,000000,22.3,22.4461,22.1102,22.17,15733,0
+MITT_B.US,D,20241119,000000,22.25,22.25,22.18,22.18,3007,0
+MITT_B.US,D,20241120,000000,22.315,22.36,22.15,22.32,4049,0
+MITT_B.US,D,20241121,000000,22.39,22.4599,22.182,22.38,12353,0
+MITT_B.US,D,20241122,000000,22.28,22.3,22.2,22.2,4376,0
+MITT_B.US,D,20241125,000000,22.31,22.47,22.2722,22.3543,16800,0
+MITT_B.US,D,20241126,000000,22.39,22.39,22.35,22.39,8758,0
+MITT_B.US,D,20241127,000000,22.38,22.4799,22.2527,22.45,8536,0
+MITT_B.US,D,20241129,000000,22.0313,22.1123,21.76,21.76,5646,0
+MITT_B.US,D,20241202,000000,21.8065,22.14,21.78,21.96,5262,0
+MITT_B.US,D,20241203,000000,21.95,22.01,21.8,21.8,3186,0
+MITT_B.US,D,20241204,000000,22.0441,22.0799,21.77,21.8,2025,0
+MITT_B.US,D,20241205,000000,21.56,21.97,21.56,21.97,926,0
+MITT_B.US,D,20241206,000000,21.7542,22.24,21.55,21.975,4618,0
+MITT_B.US,D,20241209,000000,21.912,22.2,21.912,22.08,8433,0
+MITT_B.US,D,20241210,000000,22.0541,22.0541,21.7217,22,5412,0
+MITT_B.US,D,20241211,000000,21.62,22.15,21.62,22.025,2127,0
+MITT_B.US,D,20241212,000000,22.1,22.1,22,22,2116,0
+MITT_B.US,D,20241213,000000,22.1,22.1,21.8,21.8,2890,0
+MITT_B.US,D,20241216,000000,22.06,22.08,21.83,21.85,8150,0
+MITT_B.US,D,20241217,000000,21.92,21.95,21.73,21.74,9691,0
+MITT_B.US,D,20241218,000000,21.825,21.95,21.78,21.85,5713,0
+MITT_B.US,D,20241219,000000,21.86,21.86,21.583,21.6805,10180,0
+MITT_B.US,D,20241220,000000,21.675,21.86,21.6011,21.8,8388,0
+MITT_B.US,D,20241223,000000,21.8,21.86,21.637,21.6401,5949,0
+MITT_B.US,D,20241224,000000,21.62,21.8599,21.62,21.771,6253,0
+MITT_B.US,D,20241226,000000,21.6001,21.8,21.6001,21.7548,5852,0
+MITT_B.US,D,20241227,000000,21.8242,21.8242,21.61,21.63,4213,0
+MITT_B.US,D,20241230,000000,21.62,21.7441,21.6,21.6829,4518,0
+MITT_B.US,D,20241231,000000,21.68,21.7,21.55,21.59,5329,0
+MITT_B.US,D,20250102,000000,21.865,21.865,21.56,21.56,4072,0
+MITT_B.US,D,20250103,000000,21.55,21.75,21.55,21.75,3444,0
+MITT_B.US,D,20250106,000000,21.7069,22,21.7,21.75,13480,0
+MITT_B.US,D,20250107,000000,21.75,21.77,21.495,21.74,4348,0
+MITT_B.US,D,20250108,000000,21.61,21.7294,21.6,21.7294,1687,0
+MITT_B.US,D,20250110,000000,21.52,21.73,21.24,21.5,4705,0
+MITT_B.US,D,20250113,000000,21.25,21.8,21.25,21.26,2061,0
+MITT_B.US,D,20250114,000000,21.26,21.4,20.56,21.0025,12369,0
+MITT_B.US,D,20250115,000000,21.4007,21.4007,21,21.3675,10814,0
+MITT_B.US,D,20250116,000000,21.4918,21.4918,21.05,21.3,6651,0
+MITT_B.US,D,20250117,000000,21.345,21.357,21.29,21.35,1262,0
+MITT_B.US,D,20250121,000000,21.535,21.7,21.32,21.7,8872,0
+MITT_B.US,D,20250122,000000,21.6638,21.73,21.34,21.7101,3447,0
+MITT_B.US,D,20250123,000000,21.48,21.71,21.3302,21.7,4963,0
+MITT_B.US,D,20250124,000000,21.51,22,21.475,21.76,15803,0
+MITT_B.US,D,20250127,000000,22,22.18,21.8375,22,5037,0
+MITT_B.US,D,20250128,000000,22,22.3,21.9512,22.01,5763,0
+MITT_B.US,D,20250129,000000,22.01,22.25,21.9999,22.12,7543,0
+MITT_B.US,D,20250130,000000,22.15,22.15,22,22.08,8314,0
+MITT_B.US,D,20250131,000000,22,22.34,21.7124,21.7124,9535,0
+MITT_B.US,D,20250203,000000,21.85,21.85,21.85,21.85,538,0
+MITT_B.US,D,20250204,000000,21.905,22.2,21.6101,22.2,12482,0
+MITT_B.US,D,20250205,000000,22,22.2,22,22.1,2428,0
+MITT_B.US,D,20250206,000000,22,22.12,22,22.105,7463,0
+MITT_B.US,D,20250207,000000,22.1,22.1,22,22.0948,8552,0
+MITT_B.US,D,20250210,000000,22.1,22.11,21.93,22.11,8303,0
+MITT_B.US,D,20250211,000000,22.11,22.27,21.9403,22.185,12054,0
+MITT_B.US,D,20250212,000000,22.1,22.18,21.97,22.09,5379,0
+MITT_B.US,D,20250213,000000,22.02,22.43,22,22.3501,14911,0
+MITT_B.US,D,20250214,000000,22.25,22.57,22.25,22.55,16227,0
+MITT_B.US,D,20250218,000000,22.5,22.55,22.21,22.45,4763,0
+MITT_B.US,D,20250219,000000,22.47,22.5,22.4,22.4183,5588,0
+MITT_B.US,D,20250220,000000,22.5,22.6,22.47,22.54,9914,0
+MITT_B.US,D,20250221,000000,22.53,22.6486,22.4665,22.6486,6932,0
+MITT_B.US,D,20250224,000000,22.6499,22.85,22.62,22.78,6062,0
+MITT_B.US,D,20250225,000000,22.81,22.999,22.63,22.8,12505,0
+MITT_B.US,D,20250226,000000,22.84,23,22.7349,22.8,7627,0
+MITT_B.US,D,20250227,000000,22.75,22.862,22.7,22.765,10527,0
+MITT_B.US,D,20250228,000000,22.3226,22.5739,22.3001,22.4245,5870,0
+MITT_B.US,D,20250303,000000,22.565,22.7616,22.5,22.5288,12482,0
+MITT_B.US,D,20250304,000000,22.38,22.4,22.1,22.1,6140,0
+MITT_B.US,D,20250305,000000,22.1494,22.36,22.121,22.15,7734,0
+MITT_B.US,D,20250306,000000,22.15,22.15,22,22,7796,0
+MITT_B.US,D,20250307,000000,21.95,22.0899,21.94,22.0899,3293,0
+MITT_B.US,D,20250310,000000,21.93,22.09,21.75,21.75,8644,0
+MITT_B.US,D,20250311,000000,21.87,21.98,21.75,21.795,5628,0
+MITT_B.US,D,20250312,000000,21.9023,22.0785,21.7999,21.98,6727,0
+MITT_B.US,D,20250313,000000,21.8,21.945,21.78,21.945,4020,0
+MITT_B.US,D,20250314,000000,22.08,22.08,21.69,21.69,5532,0
+MITT_B.US,D,20250317,000000,21.8,21.895,21.7,21.8,7115,0
+MITT_B.US,D,20250318,000000,21.786,22.05,21.73,21.75,7122,0
+MITT_B.US,D,20250319,000000,22.0574,22.1,21.76,21.8082,7917,0
+MITT_B.US,D,20250320,000000,21.81,22,21.785,22,8630,0
+MITT_B.US,D,20250321,000000,21.9591,21.9591,21.8501,21.88,3674,0
+MITT_B.US,D,20250324,000000,21.888,21.93,21.83,21.9102,5471,0
+MITT_B.US,D,20250325,000000,21.95,21.97,21.83,21.9,2597,0
+MITT_B.US,D,20250326,000000,21.865,21.865,21.865,21.865,260,0
+MITT_B.US,D,20250327,000000,21.82,21.9179,21.71,21.73,15581,0
+MITT_B.US,D,20250328,000000,21.81,21.92,21.7,21.79,4487,0
+MITT_B.US,D,20250331,000000,21.85,21.85,21.73,21.73,3511,0
+MITT_B.US,D,20250401,000000,21.68,21.7,21.35,21.39,20884,0
+MITT_B.US,D,20250402,000000,21.2724,21.57,21.2724,21.41,2986,0
+MITT_B.US,D,20250403,000000,21.25,21.5,21.01,21.2,14855,0
+MITT_B.US,D,20250404,000000,21.2,21.2001,19.57,20.2053,24915,0
+MITT_B.US,D,20250407,000000,19.75,19.82,18.41,19.13,27581,0
+MITT_B.US,D,20250408,000000,19.4499,19.87,19.13,19.13,13990,0
+MITT_B.US,D,20250409,000000,19.05,19.59,18.705,19.48,32625,0
+MITT_B.US,D,20250410,000000,19.27,19.4999,18.76,19.45,11765,0
+MITT_B.US,D,20250411,000000,19.4898,19.4898,18.78,19.1541,24526,0
+MITT_B.US,D,20250414,000000,19.49,19.78,18.88,19.17,24080,0
+MITT_B.US,D,20250415,000000,19.45,19.67,19.4329,19.5205,10560,0
+MITT_B.US,D,20250416,000000,19.5,19.72,19.5,19.596,5617,0
+MITT_B.US,D,20250417,000000,19.6072,19.9,19.6072,19.74,3716,0
+MITT_B.US,D,20250421,000000,19.73,19.91,19.6,19.7506,6725,0
+MITT_B.US,D,20250422,000000,19.74,19.8915,19.54,19.83,6402,0
+MITT_B.US,D,20250423,000000,19.9,20.04,19.62,19.92,8339,0
+MITT_B.US,D,20250424,000000,20.435,20.435,19.8,19.84,10511,0
+MITT_B.US,D,20250425,000000,19.9,20.47,19.9,20,5136,0
+MITT_B.US,D,20250428,000000,20,20.625,20,20.625,7122,0
+MITT_B.US,D,20250429,000000,20.5268,20.74,20.5268,20.74,2440,0
+MITT_B.US,D,20250430,000000,20.5,20.8168,20.5,20.8168,5466,0
+MITT_B.US,D,20250501,000000,20.94,20.94,20.56,20.67,4279,0
+MITT_B.US,D,20250502,000000,20.45,20.8749,20.42,20.5,8277,0
+MITT_B.US,D,20250505,000000,20.55,20.61,19.99,20.5899,3125,0
+MITT_B.US,D,20250506,000000,20.66,21.288,20.64,20.9856,10660,0
+MITT_B.US,D,20250507,000000,21.1,21.1,20.86,21.02,1756,0
+MITT_B.US,D,20250508,000000,21.09,21.5,20.9543,21.15,10990,0
+MITT_B.US,D,20250509,000000,21.3518,21.5,20.92,21.1178,10240,0
+MITT_B.US,D,20250512,000000,21.25,21.32,20.9751,21.27,7822,0
+MITT_B.US,D,20250513,000000,21.045,21.1793,20.91,21.09,7956,0
+MITT_B.US,D,20250514,000000,21.16,21.7295,20.96,21.15,15965,0
+MITT_B.US,D,20250515,000000,21,21.7,20.91,21.25,20685,0
+MITT_B.US,D,20250516,000000,21.48,21.65,21.31,21.56,16251,0
+MITT_B.US,D,20250519,000000,21.55,21.58,21.31,21.47,6930,0
+MITT_B.US,D,20250520,000000,21.455,21.58,21.3638,21.56,3176,0
+MITT_B.US,D,20250521,000000,21.4,21.47,21,21,11483,0
+MITT_B.US,D,20250522,000000,21.17,21.45,21.17,21.45,2536,0
+MITT_B.US,D,20250523,000000,21.4653,21.5311,21.25,21.3756,8110,0
+MITT_B.US,D,20250527,000000,21.41,21.72,21.25,21.29,6745,0
+MITT_B.US,D,20250528,000000,21.32,21.538,21.2493,21.44,5115,0
+MITT_B.US,D,20250529,000000,21.4346,21.58,21.4346,21.51,9438,0
+MITT_B.US,D,20250530,000000,21.21,21.36,21.15,21.297,6468,0
+MITT_B.US,D,20250602,000000,21.2155,21.2155,20.9,20.91,4648,0
+MITT_B.US,D,20250603,000000,21.0002,21.175,20.85,20.89,5098,0
+MITT_B.US,D,20250604,000000,20.91,21.07,20.91,20.97,2089,0
+MITT_B.US,D,20250605,000000,21.23,21.23,21.15,21.17,1011,0
+MITT_B.US,D,20250606,000000,20.99,21.09,20.84,20.84,9656,0
+MITT_B.US,D,20250609,000000,21.0509,21.0509,20.92,20.92,2315,0
+MITT_B.US,D,20250610,000000,20.91,20.91,20.5,20.6315,31134,0
+MITT_B.US,D,20250611,000000,20.63,20.9499,20.63,20.9181,6668,0
+MITT_B.US,D,20250612,000000,20.795,20.8522,20.68,20.68,16523,0
+MITT_B.US,D,20250613,000000,20.68,20.7692,20.37,20.75,14047,0
+MITT_B.US,D,20250616,000000,20.59,20.9249,20.53,20.5516,3336,0
+MITT_B.US,D,20250617,000000,20.72,20.97,20.55,20.7556,8273,0
+MITT_B.US,D,20250618,000000,20.7,20.9,20.7,20.8,6001,0
+MITT_B.US,D,20250620,000000,20.7758,21.025,20.6697,20.6697,9726,0
+MITT_B.US,D,20250623,000000,20.78,20.9,20.67,20.67,2802,0
+MITT_B.US,D,20250624,000000,21.5314,21.5314,20.95,21,6941,0
+MITT_B.US,D,20250625,000000,21.2599,21.2599,20.64,21.08,4578,0
+MITT_B.US,D,20250626,000000,20.7688,20.8495,20.65,20.7114,9441,0
+MITT_B.US,D,20250627,000000,20.73,20.8056,20.73,20.8,3910,0
+MITT_B.US,D,20250630,000000,20.84,21.0164,20.84,20.8824,3187,0
+MITT_B.US,D,20250701,000000,21,21,20.8,20.894,6769,0
+MITT_B.US,D,20250702,000000,20.7,20.9994,20.7,20.99,1840,0
+MITT_B.US,D,20250703,000000,20.86,21.45,20.86,20.93,6451,0
+MITT_B.US,D,20250707,000000,20.9,21.46,20.7,21.15,7893,0
+MITT_B.US,D,20250708,000000,20.85,21.28,20.85,21.25,4891,0
+MITT_B.US,D,20250709,000000,21.2038,21.29,21.02,21.29,10841,0
+MITT_B.US,D,20250710,000000,21.29,21.6,21.29,21.6,17880,0
+MITT_B.US,D,20250711,000000,21.57,21.57,21.387,21.387,2634,0
+MITT_B.US,D,20250714,000000,21.41,21.54,21.2,21.4613,6967,0
+MITT_B.US,D,20250715,000000,21.2517,21.51,21.2517,21.51,927,0
+MITT_B.US,D,20250716,000000,21.55,21.87,21.55,21.81,11112,0
+MITT_B.US,D,20250717,000000,21.9975,22,21.7506,21.89,11481,0
+MITT_B.US,D,20250718,000000,21.7,21.9793,21.7,21.9,2027,0
+MITT_B.US,D,20250721,000000,21.99,22,21.74,21.74,8888,0
+MITT_B.US,D,20250722,000000,21.98,21.998,21.8,21.9,1778,0
+MITT_B.US,D,20250723,000000,21.8,21.88,21.54,21.7699,9672,0
+MITT_B.US,D,20250724,000000,21.7,21.85,21.7,21.76,8711,0
+MITT_B.US,D,20250725,000000,21.6927,21.85,21.52,21.65,2586,0
+MITT_B.US,D,20250728,000000,21.65,21.83,21.54,21.69,1917,0
+MITT_B.US,D,20250729,000000,21.65,21.821,21.6,21.821,8840,0
+MITT_B.US,D,20250730,000000,21.63,21.84,21.25,21.84,5658,0
+MITT_B.US,D,20250731,000000,21.55,21.8461,21.55,21.7344,7243,0
+MITT_B.US,D,20250801,000000,21.58,21.98,21.58,21.64,14283,0
+MITT_B.US,D,20250804,000000,21.745,21.9,21.65,21.74,4563,0
+MITT_B.US,D,20250805,000000,21.7553,21.9769,21.7553,21.905,6851,0
+MITT_B.US,D,20250806,000000,21.845,21.9479,21.7401,21.8509,6304,0
+MITT_B.US,D,20250807,000000,21.9,22.4899,21.85,22.15,5564,0
+MITT_B.US,D,20250808,000000,22.18,22.18,22,22.1,1598,0
+MITT_B.US,D,20250811,000000,22.0602,22.3,22.0042,22.2,5872,0
+MITT_B.US,D,20250812,000000,22.2476,22.35,22.0134,22.0599,7072,0
+MITT_B.US,D,20250813,000000,22.1874,22.26,22.1874,22.26,2379,0
+MITT_B.US,D,20250814,000000,22.2,22.2929,22.15,22.2176,5026,0
+MITT_B.US,D,20250815,000000,21.7201,22.2926,21.7201,22.2926,4202,0
+MITT_B.US,D,20250818,000000,22.2862,22.47,22.07,22.4659,15238,0
+MITT_B.US,D,20250819,000000,22.09,22.5,22.09,22.5,11154,0
+MITT_B.US,D,20250820,000000,22.2001,22.5,22.2001,22.355,1576,0
+MITT_B.US,D,20250821,000000,22.31,22.49,22.31,22.47,2050,0
+MITT_B.US,D,20250822,000000,22.4388,22.6669,22.4388,22.62,14430,0
+MITT_B.US,D,20250825,000000,22.651,22.6685,22.3586,22.6299,5743,0
+MITT_B.US,D,20250826,000000,22.69,23.17,22.5795,23.1,12107,0
+MITT_B.US,D,20250827,000000,22.8748,23.06,22.655,22.965,12473,0
+MITT_B.US,D,20250828,000000,23.0177,23.092,22.97,23,6187,0
+MITT_B.US,D,20250829,000000,22.93,22.93,22.4,22.57,6090,0
+MITT_B.US,D,20250902,000000,21.8803,22.5065,21.88,22.45,4956,0
+MITT_B.US,D,20250903,000000,22.51,22.76,22.5,22.5101,9430,0
+MITT_B.US,D,20250904,000000,22.4206,22.75,22.1461,22.4,8082,0
+MITT_B.US,D,20250905,000000,22.3,22.6999,22.25,22.64,2528,0
+MITT_B.US,D,20250908,000000,22.633,22.633,22.28,22.43,16290,0
+MITT_B.US,D,20250909,000000,22.5272,22.5272,22.2727,22.4,2816,0
+MITT_B.US,D,20250910,000000,22.35,22.49,22.28,22.3,12556,0
+MITT_B.US,D,20250911,000000,22.4,22.7293,22.3,22.31,4411,0
+MITT_B.US,D,20250912,000000,22.58,22.63,21.9,21.96,4997,0
+MITT_B.US,D,20250915,000000,22.21,22.33,21.9,21.91,18696,0
+MITT_B.US,D,20250916,000000,21.876,22.2999,21.66,21.875,42140,0
+MITT_B.US,D,20250917,000000,21.94,22.16,21.74,21.88,9699,0
+MITT_B.US,D,20250918,000000,21.8396,22.0999,21.83,22.082,6334,0
+MITT_B.US,D,20250919,000000,21.9614,22.1,21.901,22.1,3278,0
+MITT_B.US,D,20250922,000000,22.0592,22.15,21.87,21.9,4058,0
+MITT_B.US,D,20250923,000000,22.01,22.12,21.97,22.1,904,0
+MITT_B.US,D,20250924,000000,22.1416,22.1416,21.84,21.85,6376,0
+MITT_B.US,D,20250925,000000,22.1038,22.1038,21.8,21.8049,1134,0
+MITT_B.US,D,20250926,000000,21.99,22.26,21.9,21.91,3197,0
+MITT_B.US,D,20250929,000000,21.82,21.91,21.71,21.8389,14646,0
+MITT_B.US,D,20250930,000000,21.81,21.899,21.7,21.7676,8528,0
+MITT_B.US,D,20251001,000000,21.76,21.87,21.73,21.85,6638,0
+MITT_B.US,D,20251002,000000,21.81,21.87,21.7972,21.87,2848,0
+MITT_B.US,D,20251003,000000,21.87,22.11,21.87,22.01,5091,0
+MITT_B.US,D,20251006,000000,21.92,22.04,21.8483,21.8483,2128,0
+MITT_B.US,D,20251007,000000,21.86,21.95,21.8,21.8,2495,0
+MITT_B.US,D,20251008,000000,21.74,21.74,21.42,21.5,5744,0
+MITT_B.US,D,20251009,000000,21.5001,21.775,20.8038,21.26,7108,0
+MITT_B.US,D,20251010,000000,21.63,21.63,21.2601,21.3083,1812,0
+MITT_B.US,D,20251013,000000,21.65,22.05,21.341,21.341,2580,0
+MITT_B.US,D,20251014,000000,21.51,21.75,21.4,21.5,10257,0
+MITT_B.US,D,20251015,000000,21.55,21.72,21.22,21.6101,9190,0
+MITT_B.US,D,20251016,000000,21.6164,21.6164,21.04,21.32,9962,0
+MITT_B.US,D,20251017,000000,21.2606,21.4843,21.25,21.25,1974,0
+MITT_B.US,D,20251020,000000,21.3292,21.4282,21.25,21.2643,10311,0
+MITT_B.US,D,20251021,000000,21.5,21.5,21.25,21.25,444,0
+MITT_B.US,D,20251022,000000,21.45,21.45,21.35,21.3656,2849,0
+MITT_B.US,D,20251023,000000,21.43,21.43,21.43,21.43,1150,0
+MITT_B.US,D,20251024,000000,21.43,21.495,21.3043,21.4618,2049,0
+MITT_B.US,D,20251027,000000,21.27,21.45,20.967,21.3844,30639,0
+MITT_B.US,D,20251028,000000,21.3492,21.45,21.21,21.43,3592,0
+MITT_B.US,D,20251029,000000,21.3,21.45,21.17,21.45,7011,0
+MITT_B.US,D,20251030,000000,21.44,21.5,21.293,21.5,2192,0
+MITT_B.US,D,20251031,000000,21.57,21.57,21.33,21.33,10496,0
+MITT_B.US,D,20251103,000000,21.305,21.5,21.3,21.48,3928,0
+MITT_B.US,D,20251104,000000,21.5,21.5,21.27,21.48,11067,0
+MITT_B.US,D,20251105,000000,21.46,21.5,21.3,21.4408,3893,0
+MITT_B.US,D,20251106,000000,21.42,21.5,21.4194,21.49,3312,0
+MITT_B.US,D,20251107,000000,21.49,21.5,21.38,21.5,9886,0
+MITT_B.US,D,20251110,000000,21.725,21.725,21.5,21.72,2217,0
+MITT_B.US,D,20251111,000000,21.824,22.0352,21.6816,21.6816,3133,0
+MITT_B.US,D,20251112,000000,21.8742,21.94,21.7,21.89,4232,0
+MITT_B.US,D,20251113,000000,21.89,21.96,21.86,21.9001,6056,0
+MITT_B.US,D,20251114,000000,21.56,21.9999,21.56,21.855,5046,0
+MITT_B.US,D,20251117,000000,21.85,22.03,21.7847,21.91,3266,0
+MITT_B.US,D,20251118,000000,21.7501,22.04,21.7501,21.92,5418,0
+MITT_B.US,D,20251119,000000,21.9202,22.05,21.9201,22.05,5316,0
+MITT_B.US,D,20251120,000000,22.19,22.19,21.94,21.94,5800,0
+MITT_B.US,D,20251121,000000,21.8447,22.2,21.79,22,5079,0
+MITT_B.US,D,20251124,000000,22,22.1999,21.9,22.01,6812,0
+MITT_B.US,D,20251125,000000,22.055,22.2,21.91,22.2,3552,0
+MITT_B.US,D,20251126,000000,22.11,22.2,22.1,22.2,4753,0
+MITT_B.US,D,20251128,000000,21.7,22.06,21.7,21.985,2468,0
+MITT_B.US,D,20251201,000000,21.5833,21.88,21.5833,21.78,4544,0
+MITT_B.US,D,20251202,000000,21.8,22.09,21.8,22.04,6102,0
+MITT_B.US,D,20251203,000000,22.09,22.09,21.8501,22.005,12090,0
+MITT_B.US,D,20251204,000000,21.86,22,21.86,21.86,4705,0
+MITT_B.US,D,20251205,000000,21.85,22.04,21.85,21.92,12659,0
+MITT_B.US,D,20251208,000000,21.8284,21.8284,21.76,21.78,537,0
+MITT_B.US,D,20251209,000000,21.895,21.9,21.8,21.8,1040,0
+MITT_B.US,D,20251210,000000,21.97,22,21.75,21.8955,5025,0
+MITT_B.US,D,20251211,000000,21.8411,21.9345,21.8411,21.9345,644,0
+MITT_B.US,D,20251212,000000,21.8358,21.9773,21.82,21.9059,4544,0
+MITT_B.US,D,20251215,000000,21.98,22.11,21.82,21.92,5221,0
+MITT_B.US,D,20251216,000000,21.97,22.17,21.97,22.0866,2178,0
+MITT_B.US,D,20251217,000000,21.9392,22.18,21.821,21.9155,9574,0
+MITT_B.US,D,20251218,000000,22.0045,22.1,22.0045,22.05,2066,0
+MITT_B.US,D,20251219,000000,22.0218,22.19,21.94,22.19,2232,0
+MITT_B.US,D,20251222,000000,22.19,22.3,22.0461,22.3,8029,0
+MITT_B.US,D,20251223,000000,22.3,22.3,22.1063,22.1063,1013,0
+MITT_B.US,D,20251224,000000,22.3,22.3,22.0759,22.138,3886,0
+MITT_B.US,D,20251226,000000,22.045,22.1687,21.95,22,10231,0
+MITT_B.US,D,20251229,000000,22.3,22.3,22.15,22.22,1566,0
+MITT_B.US,D,20251230,000000,22.2969,22.34,22.1559,22.34,1961,0
+MITT_B.US,D,20251231,000000,22.294,22.3,22.2501,22.26,4998,0
+MITT_B.US,D,20260102,000000,22.26,22.45,22,22.45,6600,0
+MITT_B.US,D,20260105,000000,22.5,22.5,22.12,22.1502,17243,0
+MITT_B.US,D,20260106,000000,22.09,22.2922,22.09,22.2922,2860,0
+MITT_B.US,D,20260107,000000,22.45,22.5,22.13,22.36,8522,0
+MITT_B.US,D,20260108,000000,22.3002,22.37,22.3,22.37,2102,0
+MITT_B.US,D,20260109,000000,22.3,22.5,22.3,22.5,3040,0
+MITT_B.US,D,20260112,000000,22.605,22.76,22.5501,22.5501,3002,0
+MITT_B.US,D,20260113,000000,22.68,22.7,22.56,22.6231,2819,0
+MITT_B.US,D,20260114,000000,22.78,22.78,22.6201,22.6201,4593,0
+MITT_B.US,D,20260115,000000,22.63,22.82,22.5,22.54,8939,0
+MITT_B.US,D,20260120,000000,22.48,22.53,22.3,22.3,3780,0
+MITT_B.US,D,20260121,000000,22.31,22.3701,22.09,22.19,20192,0
+MITT_B.US,D,20260122,000000,22.25,22.31,22.2,22.31,5142,0
+MITT_B.US,D,20260123,000000,22.33,22.4,22.18,22.4,1456,0
+MITT_B.US,D,20260126,000000,22.6,22.6,22.4,22.49,5379,0
+MITT_B.US,D,20260127,000000,22.42,22.6252,22.42,22.58,4134,0
+MITT_B.US,D,20260128,000000,22.4647,22.575,22.42,22.55,4061,0
+MITT_B.US,D,20260129,000000,22.65,22.65,22.44,22.44,1581,0
+MITT_B.US,D,20260130,000000,22.45,22.4501,22.2501,22.4101,6306,0
+MITT_B.US,D,20260202,000000,22.59,22.69,22.58,22.6208,5373,0
+MITT_B.US,D,20260203,000000,22.48,22.5352,22.48,22.5299,2512,0
+MITT_B.US,D,20260204,000000,22.251,22.5,22.25,22.5,1877,0
+MITT_B.US,D,20260205,000000,22.425,22.425,22.425,22.425,818,0
+MITT_B.US,D,20260206,000000,22.495,22.7399,22.3,22.5,3446,0
+MITT_B.US,D,20260209,000000,22.4682,22.4682,22.255,22.39,5845,0
+MITT_B.US,D,20260210,000000,22.4,22.5499,22.27,22.3831,4709,0
+MITT_B.US,D,20260211,000000,22.32,22.47,22.3001,22.4086,1584,0
+MITT_B.US,D,20260212,000000,22.42,22.5302,22.34,22.34,2877,0
+MITT_B.US,D,20260213,000000,22.5,22.69,22.5,22.65,1927,0
+MITT_B.US,D,20260217,000000,22.69,22.74,22.545,22.6469,5110,0
+MITT_B.US,D,20260218,000000,22.72,22.89,22.72,22.85,6931,0
diff --git a/daily/us/nyse stocks/2/mlpd.us.txt b/daily/us/nyse stocks/2/mlpd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4295e09c0a9784dffd9487df619051729626a7a5
--- /dev/null
+++ b/daily/us/nyse stocks/2/mlpd.us.txt	
@@ -0,0 +1,434 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MLPD.US,D,20240520,000000,24.9739,24.9739,24.9739,24.9739,51,0
+MLPD.US,D,20240521,000000,24.9601,24.9601,24.9601,24.9601,55,0
+MLPD.US,D,20240522,000000,24.85,24.85,24.769,24.769,759,0
+MLPD.US,D,20240523,000000,24.83,24.83,24.5826,24.5918,18108,0
+MLPD.US,D,20240524,000000,24.65,24.7,24.65,24.6553,5429,0
+MLPD.US,D,20240528,000000,24.69,24.7047,24.69,24.7047,1929,0
+MLPD.US,D,20240529,000000,24.93,24.93,24.4916,24.4916,546,0
+MLPD.US,D,20240530,000000,24.5417,24.5749,24.5417,24.5749,215,0
+MLPD.US,D,20240531,000000,24.8413,24.8413,24.8413,24.8413,180,0
+MLPD.US,D,20240603,000000,24.7248,24.7248,24.7248,24.7248,12,0
+MLPD.US,D,20240604,000000,24.768,24.768,24.768,24.768,51,0
+MLPD.US,D,20240605,000000,24.8689,24.8689,24.8689,24.8689,4,0
+MLPD.US,D,20240606,000000,24.84,24.8951,24.84,24.8951,325,0
+MLPD.US,D,20240607,000000,24.9599,24.9599,24.8672,24.8672,460,0
+MLPD.US,D,20240610,000000,25.0301,25.0301,25.0301,25.0301,184,0
+MLPD.US,D,20240611,000000,24.91,25.03,24.91,24.9809,805,0
+MLPD.US,D,20240612,000000,25.0398,25.0398,25.0398,25.0398,65,0
+MLPD.US,D,20240613,000000,25.02,25.02,24.93,24.9554,616,0
+MLPD.US,D,20240614,000000,24.7805,24.7805,24.7805,24.7805,95,0
+MLPD.US,D,20240617,000000,24.75,24.7768,24.75,24.7768,223,0
+MLPD.US,D,20240618,000000,24.9997,25.01,24.9554,24.9554,369,0
+MLPD.US,D,20240620,000000,25,25.1398,25,25.1398,478,0
+MLPD.US,D,20240621,000000,25.062,25.062,25.0145,25.0145,359,0
+MLPD.US,D,20240624,000000,24.9616,25.11,24.9616,25.0875,1745,0
+MLPD.US,D,20240625,000000,25.0951,25.0951,25.0951,25.0951,105,0
+MLPD.US,D,20240626,000000,25.11,25.11,25.0771,25.0771,281,0
+MLPD.US,D,20240627,000000,25.0953,25.0953,25.0953,25.0953,395,0
+MLPD.US,D,20240628,000000,25.13,25.1451,25.13,25.1451,154,0
+MLPD.US,D,20240701,000000,25.13,25.1451,25.11,25.1451,294,0
+MLPD.US,D,20240702,000000,25.1851,25.1851,25.1851,25.1851,58,0
+MLPD.US,D,20240703,000000,25.2301,25.2301,25.2301,25.2301,7,0
+MLPD.US,D,20240705,000000,25.24,25.24,25.2151,25.2151,135,0
+MLPD.US,D,20240708,000000,25.2201,25.2201,25.2201,25.2201,21,0
+MLPD.US,D,20240709,000000,25.2351,25.2351,25.2351,25.2351,92,0
+MLPD.US,D,20240710,000000,25.2363,25.27,25.2363,25.2451,5399,0
+MLPD.US,D,20240711,000000,25.22,25.2551,25.205,25.2551,6457,0
+MLPD.US,D,20240712,000000,25.2751,25.2751,25.2751,25.2751,48,0
+MLPD.US,D,20240715,000000,25.32,25.32,25.2849,25.2849,172,0
+MLPD.US,D,20240716,000000,25.25,25.2851,25.25,25.2851,369,0
+MLPD.US,D,20240717,000000,25.2851,25.2851,25.2851,25.2851,27,0
+MLPD.US,D,20240718,000000,25.3151,25.3151,25.3151,25.3151,15,0
+MLPD.US,D,20240719,000000,25.36,25.42,25.35,25.3866,7623,0
+MLPD.US,D,20240722,000000,25.31,25.4498,25.3,25.4151,5345,0
+MLPD.US,D,20240723,000000,25.3,25.31,25.2614,25.2614,4847,0
+MLPD.US,D,20240724,000000,25.13,25.13,24.48,24.9553,18789,0
+MLPD.US,D,20240725,000000,24.942,24.942,24.8671,24.8671,434,0
+MLPD.US,D,20240726,000000,24.91,25.0167,24.91,25.0167,120,0
+MLPD.US,D,20240729,000000,24.9401,25.0551,24.9401,25.0551,315,0
+MLPD.US,D,20240730,000000,25.1,25.2274,25.05,25.2274,6362,0
+MLPD.US,D,20240731,000000,25.23,25.27,25.2246,25.2246,903,0
+MLPD.US,D,20240801,000000,25.1433,25.1433,25.1433,25.1433,8,0
+MLPD.US,D,20240802,000000,24.675,24.803,24.675,24.803,227,0
+MLPD.US,D,20240805,000000,24.2,24.2384,24.2,24.2384,521,0
+MLPD.US,D,20240806,000000,24.915,24.95,24.86,24.9063,810,0
+MLPD.US,D,20240807,000000,25.215,25.215,24.8999,24.8999,2365,0
+MLPD.US,D,20240808,000000,25.1016,25.28,25.1016,25.2543,1856,0
+MLPD.US,D,20240809,000000,25.12,25.2,25.1131,25.1131,651,0
+MLPD.US,D,20240812,000000,25.055,25.065,25.0135,25.0135,2624,0
+MLPD.US,D,20240813,000000,24.9,25.07,24.9,25.029,1385,0
+MLPD.US,D,20240814,000000,25.1633,25.328,25.1633,25.328,498,0
+MLPD.US,D,20240815,000000,25.48,25.48,25.48,25.48,141,0
+MLPD.US,D,20240816,000000,25.5287,25.5287,25.5287,25.5287,11,0
+MLPD.US,D,20240819,000000,25.3303,25.3552,25.32,25.3552,406,0
+MLPD.US,D,20240820,000000,25.235,25.27,25.23,25.23,1545,0
+MLPD.US,D,20240821,000000,25.2396,25.2396,25.2396,25.2396,238,0
+MLPD.US,D,20240822,000000,25.25,25.32,25.24,25.265,2045,0
+MLPD.US,D,20240823,000000,25.3651,25.3651,25.3651,25.3651,28,0
+MLPD.US,D,20240826,000000,25.4399,25.4399,25.405,25.405,247,0
+MLPD.US,D,20240827,000000,25.38,25.38,25.38,25.38,101,0
+MLPD.US,D,20240828,000000,25.5,25.5,25.335,25.335,1725,0
+MLPD.US,D,20240829,000000,25.45,25.46,25.4204,25.4204,400,0
+MLPD.US,D,20240830,000000,25.48,25.48,25.46,25.48,506,0
+MLPD.US,D,20240903,000000,25.4338,25.4338,25.4338,25.4338,1,0
+MLPD.US,D,20240904,000000,25.46,25.46,25.4131,25.4131,486,0
+MLPD.US,D,20240905,000000,25.46,25.47,25.4252,25.4252,401,0
+MLPD.US,D,20240906,000000,25.4,25.41,25.34,25.387,2234,0
+MLPD.US,D,20240909,000000,25.4215,25.48,25.3801,25.425,4021,0
+MLPD.US,D,20240910,000000,25.45,25.45,25.37,25.3766,1357,0
+MLPD.US,D,20240911,000000,25.4,25.46,25.4,25.43,2265,0
+MLPD.US,D,20240912,000000,25.5,25.5,25.44,25.4749,695,0
+MLPD.US,D,20240913,000000,25.54,25.55,25.515,25.515,1439,0
+MLPD.US,D,20240916,000000,25.57,25.57,25.535,25.535,208,0
+MLPD.US,D,20240917,000000,25.535,25.57,25.535,25.5551,804,0
+MLPD.US,D,20240918,000000,25.58,25.58,25.5399,25.5399,395,0
+MLPD.US,D,20240919,000000,25.5799,25.5799,25.535,25.535,282,0
+MLPD.US,D,20240920,000000,25.57,25.57,25.57,25.57,6,0
+MLPD.US,D,20240923,000000,25.39,25.4552,25.36,25.4552,888,0
+MLPD.US,D,20240924,000000,25.5,25.5,25.47,25.49,610,0
+MLPD.US,D,20240925,000000,25.43,25.46,25.43,25.436,7866,0
+MLPD.US,D,20240926,000000,25.2108,25.2108,25.2108,25.2108,26,0
+MLPD.US,D,20240927,000000,25.26,25.3012,25.26,25.3012,485,0
+MLPD.US,D,20240930,000000,25.35,25.37,25.31,25.3604,554,0
+MLPD.US,D,20241001,000000,25.4199,25.46,25.4199,25.4551,1710,0
+MLPD.US,D,20241002,000000,25.47,25.4903,25.47,25.4903,333,0
+MLPD.US,D,20241003,000000,25.6,25.62,25.575,25.575,1042,0
+MLPD.US,D,20241004,000000,25.64,25.65,25.63,25.63,10165,0
+MLPD.US,D,20241007,000000,25.5801,25.62,25.5801,25.62,295,0
+MLPD.US,D,20241008,000000,25.58,25.6125,25.58,25.61,1507,0
+MLPD.US,D,20241009,000000,25.58,25.61,25.58,25.59,1687,0
+MLPD.US,D,20241010,000000,25.61,25.64,25.6,25.6,5655,0
+MLPD.US,D,20241011,000000,25.68,25.68,25.6,25.62,10407,0
+MLPD.US,D,20241014,000000,25.68,25.68,25.62,25.62,3087,0
+MLPD.US,D,20241015,000000,25.67,25.68,25.645,25.6651,9234,0
+MLPD.US,D,20241016,000000,25.69,25.69,25.655,25.665,546,0
+MLPD.US,D,20241017,000000,25.665,25.665,25.665,25.665,311,0
+MLPD.US,D,20241018,000000,25.8,25.87,25.8,25.81,1190,0
+MLPD.US,D,20241021,000000,25.54,25.61,25.54,25.61,626,0
+MLPD.US,D,20241022,000000,25.5901,25.5907,25.59,25.59,1228,0
+MLPD.US,D,20241023,000000,25.59,25.6,25.5315,25.55,906,0
+MLPD.US,D,20241024,000000,25.59,25.59,25.59,25.59,280,0
+MLPD.US,D,20241025,000000,25.77,25.77,25.6001,25.6239,1530,0
+MLPD.US,D,20241028,000000,25.5285,25.61,25.5285,25.5491,1055,0
+MLPD.US,D,20241029,000000,25.4701,25.4701,25.46,25.46,769,0
+MLPD.US,D,20241030,000000,25.63,25.63,25.56,25.56,550,0
+MLPD.US,D,20241031,000000,25.6943,25.6943,25.6294,25.6294,142,0
+MLPD.US,D,20241101,000000,25.7472,25.7472,25.48,25.48,4654,0
+MLPD.US,D,20241104,000000,25.65,25.65,25.585,25.64,1774,0
+MLPD.US,D,20241105,000000,25.85,25.85,25.85,25.85,140,0
+MLPD.US,D,20241106,000000,26.0347,26.08,25.9908,26.01,7213,0
+MLPD.US,D,20241107,000000,26.08,26.08,26.01,26.055,2850,0
+MLPD.US,D,20241108,000000,26.0653,26.07,26.0653,26.07,269,0
+MLPD.US,D,20241111,000000,26.065,26.11,26.065,26.075,1417,0
+MLPD.US,D,20241112,000000,26.11,26.11,26.03,26.03,2542,0
+MLPD.US,D,20241114,000000,26.11,26.11,26.11,26.11,266,0
+MLPD.US,D,20241115,000000,26.11,26.11,26.1033,26.1033,404,0
+MLPD.US,D,20241118,000000,25.96,25.97,25.95,25.955,266085,0
+MLPD.US,D,20241119,000000,25.961,26.029,25.96,26.0067,2749,0
+MLPD.US,D,20241120,000000,26.05,26.05,25.995,26.015,4208,0
+MLPD.US,D,20241121,000000,26.04,26.15,26.02,26.0449,2288,0
+MLPD.US,D,20241122,000000,26.02,26.1,26.02,26.0599,590,0
+MLPD.US,D,20241125,000000,26.03,26.0899,26.02,26.0532,2269,0
+MLPD.US,D,20241126,000000,26.03,26.1,26.03,26.0599,1633,0
+MLPD.US,D,20241127,000000,26.03,26.0449,26.03,26.0449,1113,0
+MLPD.US,D,20241129,000000,26.03,26.099,26.03,26.075,575,0
+MLPD.US,D,20241202,000000,26.08,26.09,26,26.08,4025,0
+MLPD.US,D,20241203,000000,26.089,26.089,26.021,26.065,844,0
+MLPD.US,D,20241204,000000,26.0362,26.06,26.0362,26.045,679,0
+MLPD.US,D,20241205,000000,26.0922,26.1,26.085,26.085,780,0
+MLPD.US,D,20241206,000000,26.0871,26.0871,26.0737,26.0749,1482,0
+MLPD.US,D,20241209,000000,26.07,26.07,25.9999,25.9999,355,0
+MLPD.US,D,20241210,000000,26.02,26.02,25.9415,25.9415,7424,0
+MLPD.US,D,20241211,000000,26.0153,26.045,26.0153,26.0449,600,0
+MLPD.US,D,20241212,000000,26.05,26.1086,26.05,26.0624,1150,0
+MLPD.US,D,20241213,000000,26.02,26.06,26.02,26.0576,812,0
+MLPD.US,D,20241216,000000,26.06,26.06,25.95,26.04,7454,0
+MLPD.US,D,20241217,000000,25.87,25.9532,25.87,25.9532,1229,0
+MLPD.US,D,20241218,000000,25.89,26.01,25.3548,25.3548,2165,0
+MLPD.US,D,20241219,000000,25.35,25.55,25.35,25.4625,2036,0
+MLPD.US,D,20241220,000000,25.64,25.69,25.6201,25.6201,3035,0
+MLPD.US,D,20241223,000000,25.65,25.7,25.63,25.698,2696,0
+MLPD.US,D,20241224,000000,25.67,25.87,25.67,25.8,5929,0
+MLPD.US,D,20241226,000000,25.755,25.78,25.75,25.75,1988,0
+MLPD.US,D,20241227,000000,25.78,25.78,25.71,25.755,8664,0
+MLPD.US,D,20241230,000000,25.46,25.57,25.46,25.5366,2729,0
+MLPD.US,D,20241231,000000,25.52,25.6,25.52,25.5649,1707,0
+MLPD.US,D,20250102,000000,25.6284,25.6284,25.58,25.6,711,0
+MLPD.US,D,20250103,000000,25.581,25.66,25.58,25.6299,2062,0
+MLPD.US,D,20250106,000000,25.63,25.66,25.63,25.635,2408,0
+MLPD.US,D,20250107,000000,25.669,25.669,25.6328,25.6504,1013,0
+MLPD.US,D,20250108,000000,25.65,25.66,25.61,25.645,5325,0
+MLPD.US,D,20250110,000000,25.655,25.69,25.64,25.655,1442,0
+MLPD.US,D,20250113,000000,25.69,25.7,25.64,25.66,4513,0
+MLPD.US,D,20250114,000000,25.631,25.7,25.63,25.6929,8139,0
+MLPD.US,D,20250115,000000,25.7,25.71,25.6683,25.675,8020,0
+MLPD.US,D,20250116,000000,25.705,25.71,25.7,25.7001,4179,0
+MLPD.US,D,20250117,000000,25.8704,25.93,25.83,25.8851,3708,0
+MLPD.US,D,20250121,000000,25.76,25.82,25.72,25.7854,7689,0
+MLPD.US,D,20250122,000000,25.8,25.8,25.6477,25.6477,4738,0
+MLPD.US,D,20250123,000000,25.72,25.72,25.61,25.6369,5548,0
+MLPD.US,D,20250124,000000,25.64,25.67,25.5968,25.5968,2037,0
+MLPD.US,D,20250127,000000,24.82,25,24.75,24.7956,3396,0
+MLPD.US,D,20250128,000000,24.82,25.04,24.72,25.025,12850,0
+MLPD.US,D,20250129,000000,25.22,25.22,25.05,25.0665,1344,0
+MLPD.US,D,20250130,000000,25.285,25.33,25.23,25.2821,4144,0
+MLPD.US,D,20250131,000000,25.18,25.18,24.8196,24.8196,3229,0
+MLPD.US,D,20250203,000000,24.49,25.09,24.49,25.09,8760,0
+MLPD.US,D,20250204,000000,25.215,25.215,25.0867,25.1393,842,0
+MLPD.US,D,20250205,000000,25.2563,25.392,25.2563,25.3542,485,0
+MLPD.US,D,20250206,000000,25.42,25.42,24.931,24.9733,3229,0
+MLPD.US,D,20250207,000000,25.021,25.021,24.85,24.9587,2204,0
+MLPD.US,D,20250210,000000,25.09,25.36,25.04,25.2378,1648,0
+MLPD.US,D,20250211,000000,24.96,25.0714,24.96,25.0714,2116,0
+MLPD.US,D,20250212,000000,25,25,24.72,24.7406,3453,0
+MLPD.US,D,20250213,000000,24.995,25.19,24.8,25.1506,11412,0
+MLPD.US,D,20250214,000000,25.2458,25.2458,25.0359,25.0359,2173,0
+MLPD.US,D,20250218,000000,25.22,25.3568,25.2,25.2796,2826,0
+MLPD.US,D,20250219,000000,25.46,25.46,25.2268,25.2915,6020,0
+MLPD.US,D,20250220,000000,25.25,25.32,24.95,25.2694,5203,0
+MLPD.US,D,20250221,000000,25.11,25.11,24.9,24.9715,2504,0
+MLPD.US,D,20250224,000000,24.6458,24.751,24.5433,24.751,3886,0
+MLPD.US,D,20250225,000000,24.4877,24.5547,24.325,24.5547,3641,0
+MLPD.US,D,20250226,000000,24.66,24.66,24.6015,24.6499,979,0
+MLPD.US,D,20250227,000000,24.62,24.779,24.6105,24.6105,7818,0
+MLPD.US,D,20250228,000000,24.779,24.9377,24.779,24.9377,5161,0
+MLPD.US,D,20250303,000000,25.036,25.036,24.8009,24.8009,894,0
+MLPD.US,D,20250304,000000,24.77,24.77,24.42,24.6212,15383,0
+MLPD.US,D,20250305,000000,24.65,24.65,24.34,24.6483,2510,0
+MLPD.US,D,20250306,000000,24.34,24.5,24.0995,24.2394,3063,0
+MLPD.US,D,20250307,000000,23.94,24.44,23.94,24.2458,1744,0
+MLPD.US,D,20250310,000000,24.17,24.27,24.08,24.2553,4960,0
+MLPD.US,D,20250311,000000,24.345,24.5,24.345,24.4192,1437,0
+MLPD.US,D,20250312,000000,24.619,24.84,24.619,24.685,3690,0
+MLPD.US,D,20250313,000000,24.7608,24.7608,24.461,24.5304,2602,0
+MLPD.US,D,20250314,000000,24.8828,25.01,24.8828,24.984,3065,0
+MLPD.US,D,20250317,000000,25.13,25.19,25.12,25.1501,1631,0
+MLPD.US,D,20250318,000000,25.19,25.209,25.16,25.1705,8539,0
+MLPD.US,D,20250319,000000,25.2,25.24,25.195,25.2288,2402,0
+MLPD.US,D,20250320,000000,25.191,25.28,25.191,25.2577,3361,0
+MLPD.US,D,20250321,000000,25.24,25.24,25.1752,25.177,7481,0
+MLPD.US,D,20250324,000000,25.15,25.199,24.93,25.1782,6413,0
+MLPD.US,D,20250325,000000,25.229,25.229,25.14,25.1653,4983,0
+MLPD.US,D,20250326,000000,25.259,25.259,25.1484,25.1484,1669,0
+MLPD.US,D,20250327,000000,25.16,25.18,25.03,25.0461,3379,0
+MLPD.US,D,20250328,000000,24.95,25.0299,24.94,25.0133,2270,0
+MLPD.US,D,20250331,000000,24.96,25.1,24.96,25.057,1722,0
+MLPD.US,D,20250401,000000,25.12,25.1301,25.05,25.1301,781,0
+MLPD.US,D,20250402,000000,25.2,25.2774,25.2,25.2774,596,0
+MLPD.US,D,20250403,000000,24.95,24.96,24.5152,24.5152,74395,0
+MLPD.US,D,20250404,000000,23.78,24.15,21.41,22.7067,7641,0
+MLPD.US,D,20250407,000000,21.31,22.5699,21.3,22.425,3565,0
+MLPD.US,D,20250408,000000,23.17,23.3485,22,22.0158,5989,0
+MLPD.US,D,20250409,000000,21.8552,23.2168,21.555,23.141,5058,0
+MLPD.US,D,20250410,000000,22.64,22.64,22.23,22.4851,2963,0
+MLPD.US,D,20250411,000000,22.6208,23.18,22.34,23.0607,7445,0
+MLPD.US,D,20250414,000000,23.3,23.64,23.3,23.46,6143,0
+MLPD.US,D,20250415,000000,23.915,23.915,23.83,23.832,838,0
+MLPD.US,D,20250416,000000,24.02,24.16,23.8473,23.8473,1305,0
+MLPD.US,D,20250417,000000,24.8,24.82,24.11,24.1152,18569,0
+MLPD.US,D,20250421,000000,23.74,23.74,23.37,23.47,3085,0
+MLPD.US,D,20250422,000000,23.82,23.84,23.66,23.76,4836,0
+MLPD.US,D,20250423,000000,23.93,23.98,23.9,23.9,16073,0
+MLPD.US,D,20250424,000000,24.18,24.18,24.1,24.18,4454,0
+MLPD.US,D,20250425,000000,24.15,24.16,24.06,24.1458,1307,0
+MLPD.US,D,20250428,000000,24.2,24.2914,24.2,24.259,3074,0
+MLPD.US,D,20250429,000000,24.269,24.279,24.195,24.25,1326,0
+MLPD.US,D,20250430,000000,23.81,24.02,23.81,24.02,2772,0
+MLPD.US,D,20250502,000000,24.03,24.21,24.03,24.1472,6694,0
+MLPD.US,D,20250505,000000,23.99,24.26,23.99,24.1755,4011,0
+MLPD.US,D,20250506,000000,24.18,24.22,24.082,24.1061,1317,0
+MLPD.US,D,20250507,000000,24.18,24.35,24.12,24.2899,2089,0
+MLPD.US,D,20250508,000000,24.39,24.39,24.33,24.3402,916,0
+MLPD.US,D,20250509,000000,24.3,24.43,24.3,24.3676,672,0
+MLPD.US,D,20250512,000000,24.4272,24.475,24.38,24.4626,2987,0
+MLPD.US,D,20250513,000000,24.6993,24.7,24.6606,24.6606,1171,0
+MLPD.US,D,20250514,000000,24.7,24.7,24.6909,24.6909,944,0
+MLPD.US,D,20250515,000000,24.74,24.74,24.7111,24.7111,460,0
+MLPD.US,D,20250516,000000,24.71,24.7741,24.685,24.7741,1757,0
+MLPD.US,D,20250519,000000,24.4083,24.49,24.4083,24.42,2302,0
+MLPD.US,D,20250520,000000,24.5,24.5,24.42,24.4374,2040,0
+MLPD.US,D,20250521,000000,24.335,24.369,24.2313,24.2313,22801,0
+MLPD.US,D,20250527,000000,24.56,24.57,24.45,24.5005,18718,0
+MLPD.US,D,20250528,000000,24.4593,24.478,24.38,24.4448,3099,0
+MLPD.US,D,20250530,000000,24.395,24.53,24.34,24.5092,8148,0
+MLPD.US,D,20250602,000000,24.51,24.7,24.51,24.6698,2697,0
+MLPD.US,D,20250603,000000,24.75,24.8361,24.75,24.8361,1684,0
+MLPD.US,D,20250604,000000,24.8199,24.8199,24.7357,24.7357,2734,0
+MLPD.US,D,20250605,000000,24.71,24.8499,24.7,24.7959,2665,0
+MLPD.US,D,20250606,000000,24.82,24.8712,24.82,24.8712,409,0
+MLPD.US,D,20250609,000000,24.77,24.919,24.77,24.84,3110,0
+MLPD.US,D,20250610,000000,24.855,24.909,24.806,24.8497,2576,0
+MLPD.US,D,20250611,000000,24.87,24.8814,24.77,24.8814,2435,0
+MLPD.US,D,20250612,000000,24.93,24.969,24.88,24.9406,3073,0
+MLPD.US,D,20250613,000000,25.009,25.019,24.975,24.99,1753,0
+MLPD.US,D,20250616,000000,24.995,25.09,24.9596,25.03,9795,0
+MLPD.US,D,20250617,000000,25.005,25.005,24.9566,24.96,4292,0
+MLPD.US,D,20250618,000000,24.9921,25.14,24.94,24.9931,4457,0
+MLPD.US,D,20250620,000000,25.04,25.18,25.04,25.16,13564,0
+MLPD.US,D,20250623,000000,24.95,24.95,24.67,24.7756,16301,0
+MLPD.US,D,20250624,000000,24.8,24.96,24.8,24.895,7125,0
+MLPD.US,D,20250625,000000,24.79,24.949,24.79,24.838,1618,0
+MLPD.US,D,20250626,000000,24.999,25.0281,24.9359,25.0281,6908,0
+MLPD.US,D,20250627,000000,25.09,25.09,25.03,25.0341,967,0
+MLPD.US,D,20250630,000000,25.0821,25.16,25.01,25.13,6817,0
+MLPD.US,D,20250701,000000,25.095,25.095,24.9604,25,4337,0
+MLPD.US,D,20250702,000000,24.99,25.0394,24.85,25.0394,3496,0
+MLPD.US,D,20250703,000000,25.04,25.04,24.9345,24.9988,2012,0
+MLPD.US,D,20250707,000000,25.0363,25.0363,24.8412,24.9386,4790,0
+MLPD.US,D,20250708,000000,24.8233,25.03,24.8233,24.9829,21941,0
+MLPD.US,D,20250709,000000,24.955,25.07,24.955,24.9812,2764,0
+MLPD.US,D,20250710,000000,24.883,24.99,24.85,24.9846,4418,0
+MLPD.US,D,20250711,000000,24.9,25.15,24.9,25.0925,5459,0
+MLPD.US,D,20250714,000000,25.17,25.219,25.1101,25.1705,10617,0
+MLPD.US,D,20250715,000000,25.1537,25.2,25.08,25.1643,2634,0
+MLPD.US,D,20250716,000000,25.16,25.21,25.1052,25.21,7391,0
+MLPD.US,D,20250717,000000,25.15,25.22,25.1,25.22,3825,0
+MLPD.US,D,20250718,000000,25.4363,25.46,25.42,25.4412,2707,0
+MLPD.US,D,20250721,000000,24.97,25.14,24.85,24.8937,29663,0
+MLPD.US,D,20250722,000000,24.9165,25.02,24.77,24.9063,4564,0
+MLPD.US,D,20250723,000000,25,25.0488,24.93,25.0311,18211,0
+MLPD.US,D,20250724,000000,25.05,25.16,25.05,25.1155,10475,0
+MLPD.US,D,20250725,000000,25.05,25.129,25.05,25.0589,2185,0
+MLPD.US,D,20250728,000000,25.16,25.2,25.01,25.0712,5891,0
+MLPD.US,D,20250729,000000,25.1899,25.31,25.1,25.2537,2345,0
+MLPD.US,D,20250730,000000,25.339,25.339,25.2071,25.2071,16604,0
+MLPD.US,D,20250731,000000,25.3,25.3797,25.3,25.3027,2434,0
+MLPD.US,D,20250801,000000,25.3,25.35,25.169,25.34,8295,0
+MLPD.US,D,20250804,000000,25.4627,25.49,25.34,25.4063,5994,0
+MLPD.US,D,20250805,000000,25.35,25.3699,25.1,25.25,6402,0
+MLPD.US,D,20250806,000000,25.2901,25.35,25.2,25.2612,2970,0
+MLPD.US,D,20250807,000000,25.32,25.34,25.23,25.2746,2696,0
+MLPD.US,D,20250808,000000,25.3301,25.42,25.21,25.2234,5375,0
+MLPD.US,D,20250811,000000,25.18,25.27,25.05,25.2125,3552,0
+MLPD.US,D,20250812,000000,25.1763,25.2687,25.0501,25.2287,4903,0
+MLPD.US,D,20250813,000000,25.2667,25.4605,25.2667,25.4605,2407,0
+MLPD.US,D,20250814,000000,25.465,25.63,25.4,25.5356,6148,0
+MLPD.US,D,20250815,000000,25.4562,25.5,25.3122,25.3122,9868,0
+MLPD.US,D,20250818,000000,25.03,25.1282,25.0083,25.0407,5716,0
+MLPD.US,D,20250819,000000,25.07,25.07,24.9818,25.0408,1393,0
+MLPD.US,D,20250820,000000,25.19,25.29,25.1078,25.29,6454,0
+MLPD.US,D,20250821,000000,25.2,25.39,25.2,25.36,300981,0
+MLPD.US,D,20250822,000000,25.4396,25.48,25.27,25.2896,1431,0
+MLPD.US,D,20250825,000000,25.261,25.42,25.252,25.2782,4220,0
+MLPD.US,D,20250826,000000,25.3293,25.3293,25.0611,25.2683,8736,0
+MLPD.US,D,20250827,000000,25.27,25.43,25.27,25.3376,1727,0
+MLPD.US,D,20250828,000000,25.26,25.47,25.26,25.4413,6491,0
+MLPD.US,D,20250829,000000,25.49,25.549,25.4201,25.4939,3282,0
+MLPD.US,D,20250902,000000,25.45,25.4815,25.32,25.4007,4462,0
+MLPD.US,D,20250903,000000,25.37,25.43,25.37,25.3985,2308,0
+MLPD.US,D,20250904,000000,25.4402,25.4593,25.394,25.4273,1108,0
+MLPD.US,D,20250905,000000,25.3006,25.41,25.12,25.41,2503,0
+MLPD.US,D,20250908,000000,25.39,25.4382,25.3,25.3559,4166,0
+MLPD.US,D,20250909,000000,25.4722,25.53,25.33,25.33,5799,0
+MLPD.US,D,20250910,000000,25.5,25.63,25.4318,25.5552,4234,0
+MLPD.US,D,20250911,000000,25.54,25.6391,25.54,25.6391,2595,0
+MLPD.US,D,20250912,000000,25.68,25.74,25.6655,25.6673,1387,0
+MLPD.US,D,20250915,000000,25.68,25.74,25.58,25.58,8171,0
+MLPD.US,D,20250916,000000,25.58,25.6815,25.58,25.6496,5144,0
+MLPD.US,D,20250917,000000,25.65,25.7419,25.65,25.7419,3366,0
+MLPD.US,D,20250918,000000,25.7395,25.83,25.7382,25.785,4841,0
+MLPD.US,D,20250919,000000,25.7034,25.81,25.6736,25.7005,7741,0
+MLPD.US,D,20250922,000000,25.7,25.7,25.4005,25.4895,12378,0
+MLPD.US,D,20250923,000000,25.52,25.63,25.52,25.5858,4513,0
+MLPD.US,D,20250924,000000,25.6082,25.7687,25.5914,25.7515,1215,0
+MLPD.US,D,20250925,000000,25.75,25.83,25.705,25.7817,4837,0
+MLPD.US,D,20250926,000000,25.87,25.92,25.85,25.8758,9684,0
+MLPD.US,D,20250929,000000,25.839,25.839,25.7528,25.7965,5794,0
+MLPD.US,D,20250930,000000,25.8,25.83,25.72,25.8041,3251,0
+MLPD.US,D,20251001,000000,25.8281,25.84,25.7725,25.81,18227,0
+MLPD.US,D,20251002,000000,25.85,25.85,25.6295,25.6998,12583,0
+MLPD.US,D,20251003,000000,25.68,25.88,25.68,25.7993,13488,0
+MLPD.US,D,20251006,000000,25.8474,25.85,25.74,25.7974,7104,0
+MLPD.US,D,20251007,000000,25.725,25.8,25.725,25.773,4893,0
+MLPD.US,D,20251008,000000,25.7,25.83,25.7,25.7959,6229,0
+MLPD.US,D,20251009,000000,25.89,25.9,25.4957,25.4957,9551,0
+MLPD.US,D,20251010,000000,25.45,25.5,25,25,29214,0
+MLPD.US,D,20251013,000000,24.995,25.17,24.995,25.096,3410,0
+MLPD.US,D,20251014,000000,24.8,25.03,24.78,24.9335,3468,0
+MLPD.US,D,20251015,000000,25.32,25.32,24.98,25.0526,7788,0
+MLPD.US,D,20251016,000000,25.13,25.13,24.69,24.69,11251,0
+MLPD.US,D,20251017,000000,24.68,24.749,24.65,24.7205,2061,0
+MLPD.US,D,20251020,000000,24.5558,24.74,24.5,24.7293,6441,0
+MLPD.US,D,20251021,000000,24.69,24.75,24.69,24.74,16005,0
+MLPD.US,D,20251022,000000,24.7418,24.84,24.7164,24.78,1974,0
+MLPD.US,D,20251023,000000,24.849,24.849,24.7,24.72,6573,0
+MLPD.US,D,20251024,000000,24.71,24.71,24.54,24.61,17723,0
+MLPD.US,D,20251027,000000,24.639,24.7,24.56,24.7,7333,0
+MLPD.US,D,20251028,000000,24.7,24.72,24.5676,24.6345,6517,0
+MLPD.US,D,20251029,000000,24.6101,24.66,24.5,24.5,7486,0
+MLPD.US,D,20251030,000000,24.5081,24.66,24.45,24.59,9420,0
+MLPD.US,D,20251031,000000,24.569,24.59,24.4701,24.59,4622,0
+MLPD.US,D,20251103,000000,24.58,24.64,24.45,24.6239,8595,0
+MLPD.US,D,20251104,000000,24.424,24.51,24.3,24.4169,13607,0
+MLPD.US,D,20251105,000000,24.45,24.6891,24.45,24.5889,4289,0
+MLPD.US,D,20251106,000000,24.7345,24.79,24.67,24.7309,2620,0
+MLPD.US,D,20251107,000000,24.77,24.9134,24.7,24.9111,3752,0
+MLPD.US,D,20251110,000000,25.03,25.14,24.84,25.0808,17067,0
+MLPD.US,D,20251111,000000,25.105,25.199,25.105,25.1311,3975,0
+MLPD.US,D,20251112,000000,25.1001,25.209,25.1001,25.1528,3420,0
+MLPD.US,D,20251113,000000,25.22,25.23,25.1315,25.1494,15696,0
+MLPD.US,D,20251114,000000,25.1301,25.2659,25,25.2659,9820,0
+MLPD.US,D,20251117,000000,25.3,25.3699,25.11,25.1899,12507,0
+MLPD.US,D,20251118,000000,25.1664,25.27,25.12,25.2127,2713,0
+MLPD.US,D,20251119,000000,25.12,25.37,25.12,25.2208,2533,0
+MLPD.US,D,20251120,000000,25.223,25.3,25.07,25.2152,6421,0
+MLPD.US,D,20251121,000000,25.18,25.2579,25.18,25.2579,491,0
+MLPD.US,D,20251124,000000,25.08,25.23,24.945,25.0006,12072,0
+MLPD.US,D,20251125,000000,25.035,25.16,25,25.0906,9226,0
+MLPD.US,D,20251126,000000,25.19,25.33,25.19,25.2203,8733,0
+MLPD.US,D,20251128,000000,25.4,25.42,25.301,25.355,3359,0
+MLPD.US,D,20251201,000000,25.391,25.52,25.365,25.3825,4906,0
+MLPD.US,D,20251202,000000,25.42,25.42,25.283,25.283,5069,0
+MLPD.US,D,20251203,000000,25.29,25.469,25.281,25.3702,3675,0
+MLPD.US,D,20251204,000000,25.48,25.509,25.41,25.476,1834,0
+MLPD.US,D,20251205,000000,25.4936,25.56,25.45,25.5161,9492,0
+MLPD.US,D,20251208,000000,25.5,25.52,25.4001,25.5163,26480,0
+MLPD.US,D,20251209,000000,25.5106,25.56,25.43,25.5,14097,0
+MLPD.US,D,20251210,000000,25.5,25.5,25.3815,25.3815,2668,0
+MLPD.US,D,20251211,000000,25.44,25.51,25.4138,25.4521,5581,0
+MLPD.US,D,20251212,000000,25.57,25.57,25.41,25.4717,6580,0
+MLPD.US,D,20251215,000000,25.4709,25.59,25.435,25.4965,9834,0
+MLPD.US,D,20251216,000000,25.51,25.51,25.2226,25.2226,4645,0
+MLPD.US,D,20251217,000000,25.3112,25.47,25.26,25.429,5273,0
+MLPD.US,D,20251218,000000,25.478,25.55,25.3083,25.33,7603,0
+MLPD.US,D,20251219,000000,25.45,25.46,25.39,25.4084,12042,0
+MLPD.US,D,20251222,000000,25.2789,25.34,25.26,25.315,5678,0
+MLPD.US,D,20251223,000000,25.4,25.52,25.365,25.4656,14768,0
+MLPD.US,D,20251224,000000,25.51,25.54,25.47,25.52,10667,0
+MLPD.US,D,20251226,000000,25.55,25.55,25.4395,25.4677,8181,0
+MLPD.US,D,20251229,000000,25.51,25.58,25.48,25.506,7393,0
+MLPD.US,D,20251230,000000,24.9738,25.06,24.9301,25.0532,25324,0
+MLPD.US,D,20251231,000000,25.0195,25.1,24.9,24.9868,18119,0
+MLPD.US,D,20260102,000000,25.01,25.18,24.973,25.17,30318,0
+MLPD.US,D,20260105,000000,25.12,25.12,24.77,24.96,18032,0
+MLPD.US,D,20260106,000000,25.23,25.24,24.72,24.7886,10510,0
+MLPD.US,D,20260107,000000,24.808,24.86,24.774,24.7759,5310,0
+MLPD.US,D,20260108,000000,24.939,25.01,24.8398,24.9402,8332,0
+MLPD.US,D,20260109,000000,25.08,25.12,24.83,25.0332,18890,0
+MLPD.US,D,20260112,000000,25.05,25.1,25,25.0453,5487,0
+MLPD.US,D,20260113,000000,25.11,25.2,25,25.1697,6691,0
+MLPD.US,D,20260114,000000,25.18,25.2403,25.13,25.23,11119,0
+MLPD.US,D,20260115,000000,25.23,25.23,25.1401,25.202,8818,0
+MLPD.US,D,20260116,000000,25.19,25.4,25.16,25.35,47191,0
+MLPD.US,D,20260120,000000,25.1,25.31,25.1,25.1189,11451,0
+MLPD.US,D,20260121,000000,25.23,25.25,25.1201,25.2274,14927,0
+MLPD.US,D,20260122,000000,25.31,25.4,25.21,25.3362,21225,0
+MLPD.US,D,20260123,000000,25.28,25.46,25.2,25.23,23466,0
+MLPD.US,D,20260126,000000,25.2,25.2,25.07,25.17,13431,0
+MLPD.US,D,20260127,000000,25.165,25.42,25.165,25.21,12955,0
+MLPD.US,D,20260128,000000,25.17,25.435,25.1558,25.31,13348,0
+MLPD.US,D,20260129,000000,25.31,25.445,25.2,25.445,8511,0
+MLPD.US,D,20260130,000000,25.342,25.4499,25.29,25.4,6677,0
+MLPD.US,D,20260202,000000,25.375,25.49,25.26,25.3295,10732,0
+MLPD.US,D,20260203,000000,25.44,25.49,25.25,25.445,10963,0
+MLPD.US,D,20260204,000000,25.48,25.48,25.3449,25.37,4810,0
+MLPD.US,D,20260205,000000,25.35,25.47,25.2501,25.38,15078,0
+MLPD.US,D,20260206,000000,25.37,25.49,25.29,25.306,14355,0
+MLPD.US,D,20260209,000000,25.55,25.569,25.438,25.438,36667,0
+MLPD.US,D,20260210,000000,25.5227,25.58,25.52,25.5468,8131,0
+MLPD.US,D,20260211,000000,25.575,25.59,25.451,25.58,10038,0
+MLPD.US,D,20260212,000000,25.579,25.5899,25.4041,25.475,6019,0
+MLPD.US,D,20260213,000000,25.46,25.59,25.41,25.5,23532,0
+MLPD.US,D,20260217,000000,25.735,25.95,25.52,25.558,11193,0
+MLPD.US,D,20260218,000000,25.46,25.62,25.46,25.6,18195,0
diff --git a/daily/us/nyse stocks/2/mt.us.txt b/daily/us/nyse stocks/2/mt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dacdfaeaee12b6ecc6290311693e88193e728dfd
--- /dev/null
+++ b/daily/us/nyse stocks/2/mt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MT.US,D,20050225,000000,99.5111,107.484,99.1554,106.882,454746.30758332,0
+MT.US,D,20050228,000000,107.534,107.79,102.406,104.787,326217.58076494,0
+MT.US,D,20050301,000000,103.275,103.779,100.548,101.744,316202.36844336,0
+MT.US,D,20050302,000000,102.771,103.997,100.282,103.275,188315.3439607,0
+MT.US,D,20050303,000000,103.532,105.528,103.532,105.113,281736.67769305,0
+MT.US,D,20050304,000000,105.656,109.954,105.656,106.2,449681.51501564,0
+MT.US,D,20050307,000000,107.168,108.541,103.967,104.491,134236.23387056,0
+MT.US,D,20050308,000000,104.491,104.491,98.12,101.299,525265.75054251,0
+MT.US,D,20050309,000000,99.3727,101.932,99.2641,99.9952,257927.90160002,0
+MT.US,D,20050310,000000,99.8075,100.894,96.7881,97.4294,334530.35881417,0
+MT.US,D,20050311,000000,98.8886,100.865,98.5132,100.025,184270.79737788,0
+MT.US,D,20050314,000000,100.025,100.025,97.1379,98.1792,239449.10105884,0
+MT.US,D,20050315,000000,97.7178,100.104,97.7178,98.3057,177846.68897918,0
+MT.US,D,20050316,000000,98.199,98.5132,90.7347,90.8957,384151.96561332,0
+MT.US,D,20050317,000000,88.9879,94.3863,88.9879,92.7976,418881.827199,0
+MT.US,D,20050318,000000,92.7482,92.9043,89.8633,89.887,155096.62052521,0
+MT.US,D,20050321,000000,89.9947,92.5062,89.5975,91.368,191831.54887279,0
+MT.US,D,20050322,000000,92.0043,94.5978,91.2346,92.6376,204414.58268601,0
+MT.US,D,20050323,000000,92.2424,92.2424,86.9783,86.9783,177545.06863842,0
+MT.US,D,20050324,000000,87.3202,88.8278,84.781,85.2286,242091.82156128,0
+MT.US,D,20050328,000000,85.1525,85.7868,79.2502,80.6028,484223.11692554,0
+MT.US,D,20050329,000000,80.9189,81.1027,74.4574,75.4672,513284.94526202,0
+MT.US,D,20050330,000000,75.6252,77.5825,75.2034,77.5825,350062.79421456,0
+MT.US,D,20050331,000000,77.5825,81.9771,77.5825,81.1027,416237.08239897,0
+MT.US,D,20050401,000000,81.7113,85.2286,81.4742,81.4742,302710.42501268,0
+MT.US,D,20050404,000000,81.2104,81.2104,78.1654,78.6159,171650.31405926,0
+MT.US,D,20050405,000000,79.9635,80.8923,78.6159,79.9112,221382.24507701,0
+MT.US,D,20050406,000000,79.7511,80.2313,78.7503,79.435,220853.90340628,0
+MT.US,D,20050407,000000,79.7254,79.7254,78.8283,79.4606,137864.78729885,0
+MT.US,D,20050408,000000,79.9635,79.9635,77.6378,77.7415,192850.78270885,0
+MT.US,D,20050411,000000,77.7415,79.2235,76.4463,79.2235,274896.57613982,0
+MT.US,D,20050412,000000,78.8283,79.8331,76.8415,79.7254,420507.33816297,0
+MT.US,D,20050413,000000,79.7511,80.2313,75.1737,75.8357,311364.29720565,0
+MT.US,D,20050414,000000,75.2271,75.2528,69.064,70.2021,818906.31020768,0
+MT.US,D,20050415,000000,68.6915,71.0449,66.2057,66.7343,661768.18556396,0
+MT.US,D,20050418,000000,66.4408,70.3582,65.7295,69.064,353048.63315834,0
+MT.US,D,20050419,000000,70.2021,72.5842,69.5145,71.9736,278864.19941426,0
+MT.US,D,20050420,000000,72.6336,75.2034,71.8165,73.1147,401157.07750972,0
+MT.US,D,20050421,000000,74.329,76.3386,73.9575,76.0481,282794.3731833,0
+MT.US,D,20050422,000000,76.0718,76.2082,69.4354,71.3907,361779.4286597,0
+MT.US,D,20050425,000000,71.6831,72.926,68.9069,69.064,727941.46159958,0
+MT.US,D,20050426,000000,69.1934,69.6992,63.9817,64.6693,1132764.542043,0
+MT.US,D,20050427,000000,61.6816,62.6598,58.3728,60.174,681080.99671182,0
+MT.US,D,20050428,000000,60.174,61.0454,57.129,60.174,762747.23434484,0
+MT.US,D,20050429,000000,61.1758,61.2835,58.1614,60.0435,874535.02010219,0
+MT.US,D,20050502,000000,60.0435,60.2253,58.6633,59.349,262763.94854015,0
+MT.US,D,20050503,000000,59.1395,59.5347,57.6615,58.9834,776428.4496001,0
+MT.US,D,20050504,000000,58.9834,62.7941,58.6633,62.2616,677716.6141189,0
+MT.US,D,20050505,000000,61.6816,63.5578,60.4121,63.4264,1212468.2231635,0
+MT.US,D,20050506,000000,63.5865,67.5306,63.5865,65.9399,668457.47694681,0
+MT.US,D,20050509,000000,66.5515,67.8971,66.18,67.7391,646991.82531306,0
+MT.US,D,20050510,000000,67.3172,67.3172,64.9885,65.1722,597636.41364685,0
+MT.US,D,20050511,000000,65.2009,66.1247,64.0074,65.8895,348173.11241523,0
+MT.US,D,20050512,000000,66.1247,66.1247,61.9168,62.2102,770193.61302598,0
+MT.US,D,20050513,000000,62.1539,62.2102,58.9014,60.2777,538000.60667491,0
+MT.US,D,20050516,000000,57.7899,62.2616,57.7899,61.9711,524925.66854756,0
+MT.US,D,20050517,000000,62.0265,62.8169,60.2777,62.0531,308190.1985861,0
+MT.US,D,20050518,000000,62.6598,66.258,62.1055,63.5578,588113.1056394,0
+MT.US,D,20050519,000000,63.296,64.1141,61.0187,63.7979,206305.27663414,0
+MT.US,D,20050520,000000,62.555,63.2674,61.6816,62.4217,479462.98114501,0
+MT.US,D,20050523,000000,62.555,63.4264,62.0768,62.9759,133707.89219983,0
+MT.US,D,20050524,000000,64.037,64.037,61.7587,61.7854,160916.47609358,0
+MT.US,D,20050525,000000,61.7587,61.7854,57.4471,59.511,913461.25058987,0
+MT.US,D,20050526,000000,59.7758,62.4217,59.6424,62.1539,299308.59291436,0
+MT.US,D,20050527,000000,62.6835,64.1674,62.6835,63.3217,245040.21099966,0
+MT.US,D,20050531,000000,63.0579,63.296,62.0531,62.6598,158686.7122993,0
+MT.US,D,20050601,000000,62.6598,63.713,62.1835,62.9502,358074.96407183,0
+MT.US,D,20050602,000000,62.474,64.1674,61.9978,63.2674,172102.7445704,0
+MT.US,D,20050603,000000,63.0579,64.5389,62.8169,62.9502,133480.15872107,0
+MT.US,D,20050606,000000,63.6685,63.6685,61.7587,62.1835,139034.83130529,0
+MT.US,D,20050607,000000,63.1093,63.1656,62.0531,62.6835,145082.42035242,0
+MT.US,D,20050608,000000,63.1389,63.5578,62.1539,62.8169,169532.89878116,0
+MT.US,D,20050609,000000,62.4454,62.9265,62.1539,62.474,234759.81569392,0
+MT.US,D,20050610,000000,62.474,63.3474,59.7501,59.9062,663129.52569257,0
+MT.US,D,20050613,000000,61.0454,61.7587,58.9834,59.9329,429312.02052633,0
+MT.US,D,20050614,000000,60.6205,61.2311,60.4387,60.915,285288.30781295,0
+MT.US,D,20050615,000000,61.4682,63.1656,61.4139,62.8989,208080.58561969,0
+MT.US,D,20050616,000000,62.7111,65.0389,62.7111,64.6693,341787.46567073,0
+MT.US,D,20050617,000000,65.1722,66.1504,65.1722,65.44,236726.42080163,0
+MT.US,D,20050620,000000,65.1722,65.3056,63.5865,63.6389,140319.24812551,0
+MT.US,D,20050621,000000,63.0283,63.0579,61.5473,61.8664,387514.32390865,0
+MT.US,D,20050622,000000,61.8664,62.3693,60.3854,60.3854,187787.00228997,0
+MT.US,D,20050623,000000,60.3854,60.4121,57.3947,58.2918,320095.09270701,0
+MT.US,D,20050624,000000,58.2918,58.5596,55.4345,55.7793,458790.85416614,0
+MT.US,D,20050627,000000,55.7793,56.6764,55.5412,56.5203,125769.60920457,0
+MT.US,D,20050628,000000,58.9014,59.349,57.7899,59.0872,227543.19478913,0
+MT.US,D,20050629,000000,60.174,60.3567,59.2996,60.0435,150258.5492875,0
+MT.US,D,20050630,000000,60.5464,60.6729,58.693,59.511,137032.80098977,0
+MT.US,D,20050701,000000,59.1662,59.9062,59.0318,59.4596,51698.536125471,0
+MT.US,D,20050705,000000,59.6721,60.2777,59.2709,59.6157,188277.8944553,0
+MT.US,D,20050706,000000,59.6157,60.915,59.2996,60.4901,124712.92586311,0
+MT.US,D,20050707,000000,60.2777,60.7539,60.0663,60.6205,241337.77070937,0
+MT.US,D,20050708,000000,60.9416,62.555,60.9416,62.5254,194966.17368936,0
+MT.US,D,20050711,000000,62.7941,63.958,62.7675,63.7979,253656.63368723,0
+MT.US,D,20050712,000000,63.6932,67.7924,63.4788,67.5543,780207.81319876,0
+MT.US,D,20050713,000000,67.7657,68.323,67.1067,67.8201,415291.73542491,0
+MT.US,D,20050714,000000,68.0592,68.2943,65.3837,65.4647,290806.54304056,0
+MT.US,D,20050715,000000,65.8085,65.8342,64.5903,65.3313,314463.49681441,0
+MT.US,D,20050718,000000,63.9293,65.6228,63.9293,65.2009,85485.075034676,0
+MT.US,D,20050719,000000,65.8342,68.1896,65.4914,67.8201,205171.6699843,0
+MT.US,D,20050720,000000,67.9228,70.6003,67.9228,69.7496,326331.95357872,0
+MT.US,D,20050721,000000,70.2021,72.7956,68.9335,72.3451,504177.63040911,0
+MT.US,D,20050722,000000,73.3242,74.5671,73.0861,73.3509,399193.50884839,0
+MT.US,D,20050725,000000,74.4574,74.4574,70.7831,71.4203,152905.31838512,0
+MT.US,D,20050726,000000,70.704,73.9308,69.7753,73.5337,368581.06855874,0
+MT.US,D,20050727,000000,72.6879,73.5623,72.0289,72.6593,175012.67235458,0
+MT.US,D,20050728,000000,72.9527,74.1442,72.9527,74.0909,328371.43339964,0
+MT.US,D,20050729,000000,74.2994,74.2994,72.6879,73.0051,56497.133560195,0
+MT.US,D,20050801,000000,72.7403,73.9832,72.2641,73.1898,103700.71688929,0
+MT.US,D,20050802,000000,73.8261,75.6796,73.8261,74.7005,551531.01175979,0
+MT.US,D,20050803,000000,75.151,75.7063,73.3242,73.3242,141528.76593494,0
+MT.US,D,20050804,000000,73.3242,73.5623,71.8659,72.5575,148785.8727915,0
+MT.US,D,20050805,000000,72.6336,73.4546,69.3544,71.6831,211634.24003718,0
+MT.US,D,20050808,000000,72.3184,74.8319,72.3184,73.9051,228411.61845482,0
+MT.US,D,20050809,000000,74.7005,75.2034,73.2975,73.4546,320321.81403698,0
+MT.US,D,20050810,000000,71.8659,74.2243,71.5498,72.186,439856.58666743,0
+MT.US,D,20050811,000000,72.186,74.329,72.186,73.3242,746610.54611413,0
+MT.US,D,20050812,000000,73.8261,74.1956,72.3984,72.5022,510865.90964316,0
+MT.US,D,20050815,000000,72.9527,73.8261,72.186,73.6927,241716.31435852,0
+MT.US,D,20050816,000000,74.0395,74.0395,72.186,72.2117,263634.39650342,0
+MT.US,D,20050817,000000,71.8926,73.2975,71.8165,72.5575,309399.71639553,0
+MT.US,D,20050818,000000,71.9469,72.3184,70.1764,70.5707,216581.6233447,0
+MT.US,D,20050819,000000,70.2021,71.3116,70.2021,70.4145,185821.40933105,0
+MT.US,D,20050822,000000,70.4145,72.8183,70.3879,72.0783,254223.43701215,0
+MT.US,D,20050823,000000,72.6099,72.6099,69.4068,69.7496,397717.79590601,0
+MT.US,D,20050824,000000,69.5145,69.6992,68.5324,68.6915,423642.97512833,0
+MT.US,D,20050825,000000,68.48,70.2288,68.48,68.9069,279318.65422299,0
+MT.US,D,20050826,000000,69.0086,69.4354,68.1639,69.2754,296587.93695475,0
+MT.US,D,20050829,000000,69.2754,71.9469,68.9335,70.6003,141190.70823757,0
+MT.US,D,20050830,000000,70.624,70.704,69.4621,69.805,91758.373262987,0
+MT.US,D,20050831,000000,70.2021,70.5707,69.0896,70.5707,162843.60739831,0
+MT.US,D,20050901,000000,72.0783,73.5623,71.9183,72.1603,373683.31063181,0
+MT.US,D,20050902,000000,72.6879,73.0308,71.6831,72.0783,186689.83299673,0
+MT.US,D,20050906,000000,71.9183,73.2165,71.6831,72.4231,198481.36645266,0
+MT.US,D,20050907,000000,73.1898,74.5414,73.1898,73.4279,630024.16292206,0
+MT.US,D,20050908,000000,73.6443,73.668,72.6336,73.3242,182268.76706235,0
+MT.US,D,20050909,000000,73.8261,74.6738,73.3242,74.5671,227732.46661371,0
+MT.US,D,20050912,000000,74.5671,75.5719,74.1956,74.4367,537207.08202003,0
+MT.US,D,20050913,000000,75.5719,75.7843,74.9623,75.1737,222024.95956152,0
+MT.US,D,20050914,000000,75.4672,75.6252,74.8576,75.069,121991.2577547,0
+MT.US,D,20050915,000000,75.7063,76.1271,75.2034,75.5423,188013.72361994,0
+MT.US,D,20050916,000000,75.9434,76.7101,75.9147,76.1015,331394.72184881,0
+MT.US,D,20050919,000000,75.8357,76.4463,75.3377,76.0718,192738.43419266,0
+MT.US,D,20050920,000000,76.4463,77.1606,73.2432,73.9832,447376.85221056,0
+MT.US,D,20050921,000000,74.0652,75.6796,73.8528,74.1956,224481.44468577,0
+MT.US,D,20050922,000000,73.9308,75.6796,73.9308,74.5671,369072.97287286,0
+MT.US,D,20050923,000000,75.2034,75.2034,74.0652,74.5928,251728.49023371,0
+MT.US,D,20050926,000000,75.069,75.81,74.329,75.1737,282794.3731833,0
+MT.US,D,20050927,000000,75.2034,75.4405,73.6927,73.6927,239976.43058077,0
+MT.US,D,20050928,000000,74.1719,74.5671,73.1147,73.1898,275387.46830515,0
+MT.US,D,20050929,000000,73.1385,73.6927,72.3688,72.4498,288766.05107085,0
+MT.US,D,20050930,000000,72.3184,72.9527,70.5163,72.186,709234.92757963,0
+MT.US,D,20051003,000000,73.6927,74.0395,71.4717,71.9469,254980.52431044,0
+MT.US,D,20051004,000000,71.9469,72.0003,68.982,69.1934,387212.70356789,0
+MT.US,D,20051005,000000,69.2201,69.2201,65.6771,65.8085,611996.78074322,0
+MT.US,D,20051006,000000,66.18,66.4408,63.958,65.0389,546541.1182029,0
+MT.US,D,20051007,000000,66.18,66.5515,64.6693,65.0675,393977.90611033,0
+MT.US,D,20051010,000000,67.6877,67.6877,64.3789,65.0151,706550.70897661,0
+MT.US,D,20051011,000000,65.2276,66.0199,64.2485,64.6437,251277.07187136,0
+MT.US,D,20051012,000000,64.9371,64.9371,61.074,62.0531,374514.2847921,0
+MT.US,D,20051013,000000,61.6026,61.6263,58.771,60.0139,726354.4122898,0
+MT.US,D,20051014,000000,61.3872,61.4139,59.8538,61.1758,625187.10383314,0
+MT.US,D,20051017,000000,61.1758,62.1539,60.9416,61.3872,450210.86883516,0
+MT.US,D,20051018,000000,61.4139,61.5473,59.4033,59.7758,443749.31093107,0
+MT.US,D,20051019,000000,59.1662,60.9416,57.5271,60.7282,598355.03929095,0
+MT.US,D,20051020,000000,62.0265,62.3693,58.9311,59.433,371981.88850826,0
+MT.US,D,20051021,000000,59.6157,60.8073,59.3263,59.511,255623.23879495,0
+MT.US,D,20051024,000000,60.1453,63.9027,60.1453,63.6389,548355.90099144,0
+MT.US,D,20051025,000000,65.0389,66.098,63.1093,63.4264,640869.33725513,0
+MT.US,D,20051026,000000,64.5389,65.6771,63.9293,64.5656,338876.52573775,0
+MT.US,D,20051027,000000,64.1674,64.2722,60.2777,60.3854,292619.30153151,0
+MT.US,D,20051028,000000,60.6729,63.8503,60.6729,63.4264,285062.59863177,0
+MT.US,D,20051031,000000,63.9293,64.7247,63.1093,63.4264,328675.07803799,0
+MT.US,D,20051101,000000,63.4264,65.3837,63.1656,65.1722,281924.93736882,0
+MT.US,D,20051102,000000,65.1722,65.9942,65.0151,65.8342,366238.95624826,0
+MT.US,D,20051103,000000,65.2009,66.18,64.8551,65.5417,430409.18981956,0
+MT.US,D,20051104,000000,65.5417,65.5417,63.1656,64.3275,233401.5120117,0
+MT.US,D,20051107,000000,64.6437,64.9371,63.1656,63.3217,221609.97855578,0
+MT.US,D,20051108,000000,63.6685,63.6685,62.1539,62.7111,233741.59400665,0
+MT.US,D,20051109,000000,63.1656,63.1656,60.3311,60.5711,512907.41376167,0
+MT.US,D,20051110,000000,61.5473,61.9168,60.174,61.9168,406788.67340232,0
+MT.US,D,20051111,000000,62.6331,66.3924,62.3149,65.9676,495674.56838651,0
+MT.US,D,20051114,000000,65.9676,66.258,64.9371,66.258,1112320.1485429,0
+MT.US,D,20051115,000000,66.18,67.661,65.4914,66.4695,851747.50214282,0
+MT.US,D,20051116,000000,67.0514,67.2105,66.0486,66.4408,420583.24932256,0
+MT.US,D,20051117,000000,66.6799,67.3172,65.8599,66.999,431125.79116607,0
+MT.US,D,20051118,000000,66.92,67.3705,66.18,66.7906,292242.78217996,0
+MT.US,D,20051121,000000,67.3172,70.2021,67.2628,69.8306,873327.52659035,0
+MT.US,D,20051122,000000,70.1478,70.1478,67.4486,68.5057,577947.08314744,0
+MT.US,D,20051123,000000,70.0678,70.4926,68.2449,68.8219,481579.38427431,0
+MT.US,D,20051125,000000,69.1934,69.9373,67.6877,68.1639,115301.96637185,0
+MT.US,D,20051128,000000,69.1934,69.2467,67.3705,67.6343,338991.91070032,0
+MT.US,D,20051129,000000,68.9335,70.2021,68.404,68.4277,517517.75152062,0
+MT.US,D,20051130,000000,68.7992,69.4068,68.4504,69.1687,340617.42166429,0
+MT.US,D,20051201,000000,69.6992,72.0289,69.6449,71.3373,844907.40058959,0
+MT.US,D,20051202,000000,71.445,71.445,69.4354,69.6992,763767.4803297,0
+MT.US,D,20051205,000000,70.8058,71.445,70.5163,70.6003,354598.23296272,0
+MT.US,D,20051206,000000,71.9469,71.9469,70.2545,70.8611,297645.632445,0
+MT.US,D,20051207,000000,71.5004,71.6278,70.545,71.2069,325348.14495046,0
+MT.US,D,20051208,000000,70.704,70.8058,69.5619,69.7496,317978.68957771,0
+MT.US,D,20051209,000000,70.545,70.545,69.1934,69.3278,191677.70225603,0
+MT.US,D,20051212,000000,69.9373,70.0944,68.0819,68.7992,352444.38032802,0
+MT.US,D,20051213,000000,68.5621,68.6164,65.8599,66.3361,578552.34812656,0
+MT.US,D,20051214,000000,66.4962,67.6076,66.3144,67.4229,305809.62462144,0
+MT.US,D,20051215,000000,67.4229,67.4229,65.1199,65.2009,361212.62533478,0
+MT.US,D,20051216,000000,65.8085,66.92,65.7552,65.8342,169116.90562662,0
+MT.US,D,20051219,000000,65.8342,66.3144,64.6693,64.8037,221270.90870962,0
+MT.US,D,20051220,000000,64.9371,65.5674,63.8246,64.1961,184801.16334619,0
+MT.US,D,20051221,000000,64.5389,66.1247,64.4856,64.9371,257247.73761012,0
+MT.US,D,20051222,000000,65.7818,65.8342,64.6693,65.5674,231738.55154234,0
+MT.US,D,20051223,000000,65.5417,65.8085,65.0389,65.4103,147085.46281674,0
+MT.US,D,20051227,000000,65.8085,65.8085,64.5389,64.8037,180908.43908255,0
+MT.US,D,20051228,000000,64.8037,65.2276,64.5903,64.6693,203318.42554157,0
+MT.US,D,20051229,000000,64.9618,67.1067,64.1674,66.8133,259136.40726066,0
+MT.US,D,20051230,000000,65.6771,66.3144,65.5674,65.9942,177242.43614887,0
+MT.US,D,20060103,000000,68.323,68.7735,66.9724,67.2628,417446.6002084,0
+MT.US,D,20060104,000000,68.1896,68.404,67.5306,68.2449,252145.49553705,0
+MT.US,D,20060105,000000,67.6877,67.7657,66.1247,67.0514,277466.42192905,0
+MT.US,D,20060106,000000,67.6877,69.3278,67.2628,69.3278,375308.82159578,0
+MT.US,D,20060109,000000,70.0678,71.445,69.4354,70.8058,515138.18970475,0
+MT.US,D,20060110,000000,70.4373,71.9183,69.7496,71.0735,492727.19109693,0
+MT.US,D,20060111,000000,71.445,72.186,71.445,71.9469,376214.69476686,0
+MT.US,D,20060112,000000,71.9469,71.9469,70.1478,70.6497,294850.07747459,0
+MT.US,D,20060113,000000,70.8058,70.8611,70.0944,70.2545,313254.99115378,0
+MT.US,D,20060117,000000,70.5707,72.0289,70.2782,71.5004,280944.16518695,0
+MT.US,D,20060118,000000,70.704,70.9688,69.8563,69.9897,206492.52416112,0
+MT.US,D,20060119,000000,70.9421,72.8717,70.5707,72.2414,723519.38351641,0
+MT.US,D,20060120,000000,72.2908,72.848,71.2069,71.5004,185557.23849569,0
+MT.US,D,20060123,000000,71.7622,73.6147,71.5004,73.2975,286951.26828231,0
+MT.US,D,20060124,000000,74.9396,76.629,74.2994,76.2842,1038512.2341503,0
+MT.US,D,20060125,000000,77.3434,80.335,77.2693,77.4244,1121881.9182045,0
+MT.US,D,20060126,000000,78.0616,81.5522,77.8986,80.9743,722576.06083993,0
+MT.US,D,20060127,000000,84.0143,87.7737,83.6428,85.8905,2699001.0361577,0
+MT.US,D,20060130,000000,90.2328,91.1062,89.226,89.4918,2146260.5065885,0
+MT.US,D,20060131,000000,88.8535,91.6357,87.3202,90.7347,1083711.7628663,0
+MT.US,D,20060201,000000,90.8137,91.1328,89.2804,89.9947,814181.59963495,0
+MT.US,D,20060202,000000,88.9879,89.9947,86.6088,88.406,677338.07046976,0
+MT.US,D,20060203,000000,88.4593,91.2346,87.9564,88.6964,868449.98154966,0
+MT.US,D,20060206,000000,89.2537,90.7347,88.9879,89.3564,692152.89237485,0
+MT.US,D,20060207,000000,89.4374,91.1595,83.3504,86.0239,984584.94637938,0
+MT.US,D,20060208,000000,84.2791,86.5831,82.2172,86.0506,799027.7078837,0
+MT.US,D,20060209,000000,86.1583,86.844,82.7171,83.7219,954388.49924427,0
+MT.US,D,20060210,000000,83.8296,83.9857,81.1027,83.7219,434792.80624854,0
+MT.US,D,20060213,000000,83.7219,85.4963,83.7219,84.4886,510110.84664247,0
+MT.US,D,20060214,000000,84.4886,88.3012,84.4886,86.7392,485622.91870833,0
+MT.US,D,20060215,000000,85.9192,86.6612,80.9743,81.1027,694420.10567453,0
+MT.US,D,20060216,000000,81.3131,84.041,79.595,83.1409,978198.28748609,0
+MT.US,D,20060217,000000,82.6124,83.8029,82.2172,82.7171,491819.29362826,0
+MT.US,D,20060221,000000,83.3504,84.2791,82.6124,82.9809,265788.24913811,0
+MT.US,D,20060222,000000,82.9809,83.4314,81.7647,82.3189,349459.55353304,0
+MT.US,D,20060223,000000,82.7714,85.9459,82.2666,85.3106,622993.77739546,0
+MT.US,D,20060224,000000,84.2277,85.4183,84.0697,85.1268,234836.7390023,0
+MT.US,D,20060227,000000,84.5429,84.7267,83.6685,84.0143,338084.01323166,0
+MT.US,D,20060228,000000,84.1981,84.1981,82.399,83.0362,282227.56985838,0
+MT.US,D,20060301,000000,84.8601,85.4677,83.959,85.1021,605799.3936745,0
+MT.US,D,20060302,000000,86.3411,87.9821,85.8688,86.8726,438609.6193526,0
+MT.US,D,20060303,000000,87.9821,91.0785,87.744,87.8517,498243.40202695,0
+MT.US,D,20060306,000000,90.7347,90.7347,84.0143,86.7392,312008.02383895,0
+MT.US,D,20060307,000000,85.8688,85.8688,83.219,83.9857,277503.87143445,0
+MT.US,D,20060308,000000,82.8475,85.1021,81.6046,84.7543,330639.65884811,0
+MT.US,D,20060309,000000,85.2286,85.4677,81.8457,81.8457,415254.28591952,0
+MT.US,D,20060310,000000,82.7467,85.4963,81.2104,84.5429,537773.88534495,0
+MT.US,D,20060313,000000,84.4886,84.8344,82.9809,84.5992,193417.58603377,0
+MT.US,D,20060314,000000,85.2286,87.5286,83.6685,86.2106,837877.01506299,0
+MT.US,D,20060315,000000,87.744,87.744,86.2887,86.5268,617780.19895499,0
+MT.US,D,20060316,000000,87.1107,88.4593,86.26,88.2489,499642.19166095,0
+MT.US,D,20060317,000000,88.0612,94.993,87.7183,93.8834,1096901.0738075,0
+MT.US,D,20060320,000000,91.3423,94.0662,90.2328,94.0435,967806.55581296,0
+MT.US,D,20060321,000000,91.368,92.3757,89.6232,90.4165,849630.08686472,0
+MT.US,D,20060322,000000,90.2328,91.7118,88.325,90.707,489553.09247738,0
+MT.US,D,20060323,000000,90.7347,90.9965,89.5441,89.6756,483429.59227065,0
+MT.US,D,20060324,000000,90.627,94.1739,89.9947,94.0929,597673.86315225,0
+MT.US,D,20060327,000000,94.413,96.3445,93.0091,95.2864,580931.90994243,0
+MT.US,D,20060328,000000,95.2311,97.38,94.252,96.9541,605610.12184992,0
+MT.US,D,20060329,000000,95.894,99.6494,95.3911,98.5132,643967.52471509,0
+MT.US,D,20060330,000000,98.2771,99.1554,96.3179,96.8178,351046.60284282,0
+MT.US,D,20060331,000000,96.9047,96.9047,94.2035,94.6215,286385.47710619,0
+MT.US,D,20060403,000000,96.2625,98.7305,94.7035,94.7578,484905.30521303,0
+MT.US,D,20060404,000000,96.0007,96.633,93.5643,96.5283,584372.20369493,0
+MT.US,D,20060405,000000,96.2625,96.8464,94.8882,95.5512,469145.13633387,0
+MT.US,D,20060406,000000,96.0007,96.4018,94.2816,95.2597,237406.58479154,0
+MT.US,D,20060407,000000,95.9464,97.1083,93.752,97.1083,698162.0197678,0
+MT.US,D,20060410,000000,96.9047,96.9729,94.2816,94.5454,410908.11899593,0
+MT.US,D,20060411,000000,95.4988,95.7626,92.0043,92.9043,165678.63617171,0
+MT.US,D,20060412,000000,93.2511,94.252,92.4291,94.0435,152375.96456559,0
+MT.US,D,20060413,000000,94.8882,95.4168,93.1434,94.3083,183818.36686673,0
+MT.US,D,20060417,000000,95.4988,96.4512,94.6768,94.8586,176334.5386802,0
+MT.US,D,20060418,000000,96.4018,100.618,96.3742,99.6988,595369.20034717,0
+MT.US,D,20060419,000000,99.0171,99.2048,97.7969,98.4045,279127.35810083,0
+MT.US,D,20060420,000000,99.0467,99.2048,94.7311,94.8882,439175.41052873,0
+MT.US,D,20060421,000000,96.633,98.3353,95.7893,96.633,306943.23127128,0
+MT.US,D,20060424,000000,97.7771,97.8265,94.7845,95.1036,217226.3621268,0
+MT.US,D,20060425,000000,96.2625,96.7694,94.8882,94.993,217603.89362714,0
+MT.US,D,20060426,000000,96.0007,96.9541,95.4168,96.3445,245796.28614915,0
+MT.US,D,20060427,000000,93.752,94.4644,90.2328,91.2089,910475.41164609,0
+MT.US,D,20060428,000000,92.2424,94.0662,91.5547,93.9911,217226.3621268,0
+MT.US,D,20060501,000000,94.6215,96.4512,94.0178,94.8882,177619.96764922,0
+MT.US,D,20060502,000000,96.2625,96.4987,95.6549,96.0531,290504.9226998,0
+MT.US,D,20060503,000000,95.6312,96.1044,94.6215,96.0264,551039.10744566,0
+MT.US,D,20060504,000000,96.2625,100.519,95.7893,100.163,551417.65109481,0
+MT.US,D,20060505,000000,100.766,101.853,100.38,100.786,399268.40785918,0
+MT.US,D,20060508,000000,102.04,106.723,101.398,105.982,603986.63518355,0
+MT.US,D,20060509,000000,106.723,107.326,103.325,103.532,511812.26876602,0
+MT.US,D,20060510,000000,103.512,105.281,103.038,104.016,356865.4462624,0
+MT.US,D,20060511,000000,104.52,104.649,97.9925,98.3946,499679.64116635,0
+MT.US,D,20060512,000000,101.902,102.515,94.7845,95.5512,1216889.2890978,0
+MT.US,D,20060515,000000,95.2597,95.2864,89.0126,92.7709,788484.15389139,0
+MT.US,D,20060516,000000,92.6376,92.6376,88.1679,89.307,1008165.9889936,0
+MT.US,D,20060517,000000,90.7347,92.1376,86.5831,86.925,891881.22614233,0
+MT.US,D,20060518,000000,88.485,89.0679,84.5992,85.6287,868261.72187388,0
+MT.US,D,20060519,000000,84.2277,84.2277,80.4654,82.9809,2977676.9758962,0
+MT.US,D,20060522,000000,80.2313,80.2313,75.2528,76.3129,2248599.8833491,0
+MT.US,D,20060523,000000,78.9321,79.0655,76.9748,77.213,1692194.362995,0
+MT.US,D,20060524,000000,77.1606,77.2396,72.5842,74.0652,1337331.959197,0
+MT.US,D,20060525,000000,77.6892,87.6946,76.7101,80.995,4089127.6886245,0
+MT.US,D,20060526,000000,80.3617,84.5429,78.3521,84.5172,1700130.6216927,0
+MT.US,D,20060530,000000,83.3504,83.9857,80.4921,81.3428,803184.60298271,0
+MT.US,D,20060531,000000,82.479,83.4047,80.7599,82.6647,414196.59042926,0
+MT.US,D,20060601,000000,82.479,85.7058,82.2172,84.7267,708781.48491969,0
+MT.US,D,20060602,000000,86.2106,87.0821,83.219,85.7058,637016.08679447,0
+MT.US,D,20060605,000000,85.3886,85.3886,79.5683,80.8369,342808.72380438,0
+MT.US,D,20060606,000000,80.8369,80.8636,78.9617,79.4606,401799.79199423,0
+MT.US,D,20060607,000000,79.2235,80.2797,77.7415,78.1911,365369.52043379,0
+MT.US,D,20060608,000000,77.5064,77.5064,72.186,76.2082,993578.90056731,0
+MT.US,D,20060609,000000,76.8978,80.0702,75.6796,76.7101,932622.23941855,0
+MT.US,D,20060612,000000,76.4463,76.6844,72.4765,72.848,334720.64278753,0
+MT.US,D,20060613,000000,72.8717,75.4128,71.8165,74.5128,731911.10917161,0
+MT.US,D,20060614,000000,73.2432,76.8148,73.0308,75.3605,645292.42748709,0
+MT.US,D,20060615,000000,76.4463,82.1618,76.4463,82.1065,812519.65131438,0
+MT.US,D,20060616,000000,78.9617,79.3826,76.4996,78.7206,834816.27710842,0
+MT.US,D,20060619,000000,78.6673,80.4654,77.7682,79.0398,938705.25367349,0
+MT.US,D,20060620,000000,78.5892,82.3456,78.5635,82.3456,1150036.8612211,0
+MT.US,D,20060621,000000,80.7599,84.0697,80.7599,82.8475,1290845.9893632,0
+MT.US,D,20060622,000000,83.8819,83.8819,78.5635,78.8283,618156.71830655,0
+MT.US,D,20060623,000000,81.4742,81.4742,78.2958,80.6512,1844833.4862472,0
+MT.US,D,20060626,000000,74.5671,79.435,74.4574,78.7206,3577730.4008643,0
+MT.US,D,20060627,000000,76.4463,76.9225,74.3557,75.069,2001784.3633639,0
+MT.US,D,20060628,000000,73.8528,76.3129,73.6927,75.6539,2073209.6794942,0
+MT.US,D,20060629,000000,75.8357,81.0493,74.7528,81.0197,2327811.6601555,0
+MT.US,D,20060630,000000,77.4511,78.5082,76.0234,76.4729,2255289.174732,0
+MT.US,D,20060703,000000,76.4463,76.4463,74.7242,74.9396,1463931.530413,0
+MT.US,D,20060705,000000,71.3116,71.4717,69.6736,70.9174,3534572.3762668,0
+MT.US,D,20060706,000000,70.9174,72.186,69.7753,71.7889,2269688.0034826,0
+MT.US,D,20060707,000000,74.4574,74.5928,72.6099,73.8004,1854622.9893876,0
+MT.US,D,20060710,000000,73.4546,73.8528,72.0546,72.105,965349.05853991,0
+MT.US,D,20060711,000000,73.0861,73.9832,71.3116,73.7194,760744.19188053,0
+MT.US,D,20060712,000000,76.3386,77.5588,75.8653,77.0796,2035984.8711301,0
+MT.US,D,20060713,000000,79.9635,82.7171,77.7149,78.9617,4035348.1745776,0
+MT.US,D,20060714,000000,81.2104,81.8457,76.4729,79.4606,1708368.5007312,0
+MT.US,D,20060717,000000,78.6396,79.3826,75.4672,76.3386,826577.38592119,0
+MT.US,D,20060718,000000,77.7149,78.2177,76.5767,78.1654,1182007.605193,0
+MT.US,D,20060719,000000,80.2313,83.3761,79.595,83.1409,1516804.1591401,0
+MT.US,D,20060720,000000,84.0934,85.5744,80.1236,80.9743,1509737.3362569,0
+MT.US,D,20060721,000000,82.1332,82.3189,79.7511,81.3131,2100457.7371909,0
+MT.US,D,20060724,000000,80.4417,81.1808,77.8225,80.6028,1500931.6417448,0
+MT.US,D,20060725,000000,80.4921,80.7856,79.0921,80.335,1006844.122668,0
+MT.US,D,20060726,000000,83.4867,83.5905,81.6856,83.3504,1321232.7204716,0
+MT.US,D,20060727,000000,83.4867,84.5696,82.5333,82.7467,794001.37697021,0
+MT.US,D,20060728,000000,83.7762,84.4095,82.9018,84.3829,1057484.9633032,0
+MT.US,D,20060731,000000,83.9857,85.7572,83.6952,85.7572,2425691.5093276,0
+MT.US,D,20060801,000000,86.6315,86.9546,85.8905,86.0773,1000947.3437913,0
+MT.US,D,20060802,000000,85.7315,87.3725,84.8047,86.4982,1006577.9275351,0
+MT.US,D,20060803,000000,86.7392,86.7392,84.7267,85.4677,793093.47950154,0
+MT.US,D,20060804,000000,86.185,86.4221,83.0856,83.4867,810290.89966889,0
+MT.US,D,20060807,000000,83.7219,83.9857,82.9285,83.3504,339217.6198815,0
+MT.US,D,20060808,000000,82.2666,82.7171,81.3922,81.9771,844151.3254401,0
+MT.US,D,20060809,000000,81.3922,81.9771,80.9189,81.2104,1313371.3607848,0
+MT.US,D,20060810,000000,80.7075,80.7075,79.3559,80.7075,908396.45802219,0
+MT.US,D,20060811,000000,79.7768,79.8885,76.5767,78.035,920527.06132427,0
+MT.US,D,20060814,000000,79.5397,79.5397,77.7415,78.0616,879486.45200489,0
+MT.US,D,20060815,000000,79.4606,79.9379,78.6396,79.9112,808550.00374235,0
+MT.US,D,20060816,000000,80.4654,81.9771,80.4417,81.9771,704587.14031529,0
+MT.US,D,20060817,000000,82.479,82.5837,80.6028,80.9743,976346.05519215,0
+MT.US,D,20060818,000000,80.417,80.995,79.5683,80.4654,288954.31074663,0
+MT.US,D,20060821,000000,81.4742,81.6046,79.8618,80.3913,568083.69314504,0
+MT.US,D,20060822,000000,80.6028,81.3428,80.0702,80.8923,384189.41511872,0
+MT.US,D,20060823,000000,83.1152,83.4047,80.9189,81.7647,1053668.1501992,0
+MT.US,D,20060824,000000,83.959,84.781,83.4314,83.9857,1075322.0615087,0
+MT.US,D,20060825,000000,84.8601,85.0458,84.0143,84.6229,389026.47420764,0
+MT.US,D,20060828,000000,84.9381,85.2286,84.0143,84.2791,932885.39810512,0
+MT.US,D,20060829,000000,84.0697,84.0697,81.8951,82.9285,858851.77453141,0
+MT.US,D,20060830,000000,83.9047,84.2277,83.2486,84.0934,731229.93303291,0
+MT.US,D,20060831,000000,83.8582,86.1286,83.1152,85.8688,792602.58733621,0
+MT.US,D,20060901,000000,85.9992,87.584,85.7572,86.7392,582216.32676265,0
+MT.US,D,20060905,000000,86.5535,87.9564,86.2106,87.1107,465517.59505439,0
+MT.US,D,20060906,000000,86.2373,86.26,84.4886,84.9915,525719.19320245,0
+MT.US,D,20060907,000000,84.9677,84.9915,83.3267,83.9857,588567.56044813,0
+MT.US,D,20060908,000000,84.4095,84.8887,83.6428,84.3058,533126.0980806,0
+MT.US,D,20060911,000000,84.3572,84.3572,80.2016,80.8369,1442127.8210819,0
+MT.US,D,20060912,000000,82.1332,82.9809,81.2618,82.4523,689810.78006438,0
+MT.US,D,20060913,000000,82.9809,84.3572,82.8475,83.9857,761386.90636504,0
+MT.US,D,20060914,000000,85.4677,85.8135,84.3572,85.0458,697859.38727824,0
+MT.US,D,20060915,000000,84.7267,85.3106,83.1152,84.5429,783872.80398365,0
+MT.US,D,20060918,000000,85.3392,86.6088,84.9381,85.8135,452062.0889803,0
+MT.US,D,20060919,000000,85.8905,85.8905,84.0143,84.9677,538795.1434786,0
+MT.US,D,20060920,000000,85.3886,85.6821,84.5429,85.1021,423985.08142087,0
+MT.US,D,20060921,000000,85.4183,85.5744,83.8819,84.5429,881263.78528803,0
+MT.US,D,20060922,000000,84.3829,84.3829,82.7714,83.5361,637809.61144935,0
+MT.US,D,20060925,000000,82.3189,82.399,79.4606,80.9743,848421.58120409,0
+MT.US,D,20060926,000000,81.9771,83.3504,81.7903,83.219,465213.95041604,0
+MT.US,D,20060927,000000,85.3886,85.4677,83.8296,84.8047,1011490.8977836,0
+MT.US,D,20060928,000000,87.5286,87.584,85.9192,86.3707,1521111.8644095,0
+MT.US,D,20060929,000000,87.4012,87.5286,86.5831,87.0821,1076910.1229673,0
+MT.US,D,20061002,000000,86.8983,88.1422,86.2373,86.7392,438156.17669267,0
+MT.US,D,20061003,000000,86.1286,86.6315,85.4183,85.6011,790600.55702069,0
+MT.US,D,20061004,000000,85.4677,86.7125,84.9915,86.5831,452213.91129948,0
+MT.US,D,20061005,000000,88.485,89.7536,87.1364,89.0946,1261030.1101748,0
+MT.US,D,20061006,000000,89.7536,90.9214,89.307,90.8957,917315.51319932,0
+MT.US,D,20061009,000000,91.2642,93.1167,91.1595,91.2909,765733.07328862,0
+MT.US,D,20061010,000000,93.591,94.332,93.1434,93.9071,1538420.6209442,0
+MT.US,D,20061011,000000,92.9824,93.5386,92.2947,92.5882,1139831.3649262,0
+MT.US,D,20061012,000000,94.0178,95.075,93.8834,94.993,658216.55544406,0
+MT.US,D,20061013,000000,94.4644,96.0264,94.3083,95.6312,1102986.11236,0
+MT.US,D,20061016,000000,97.2732,98.3946,97.215,97.7771,1970266.0499032,0
+MT.US,D,20061017,000000,97.293,98.3353,96.0007,97.38,1287862.174717,0
+MT.US,D,20061018,000000,100.025,100.242,98.365,99.0961,1322253.9786053,0
+MT.US,D,20061019,000000,99.7581,100.924,99.3135,100.766,1732480.9214625,0
+MT.US,D,20061020,000000,100.647,101.606,100.282,101.082,1217494.554077,0
+MT.US,D,20061023,000000,100.707,103.404,100.519,103.018,1035528.4195042,0
+MT.US,D,20061024,000000,105.409,107.534,104.975,107.296,2873370.9940277,0
+MT.US,D,20061025,000000,106.269,108.65,106.239,108.383,1192060.26702,0
+MT.US,D,20061026,000000,106.931,108.462,106.239,108.462,1051021.3811016,0
+MT.US,D,20061027,000000,107.208,108.037,106.299,107.346,703604.34383583,0
+MT.US,D,20061030,000000,105.241,105.706,104.866,105.627,746610.54611413,0
+MT.US,D,20061031,000000,106.378,107.958,106.318,107.168,703376.61035706,0
+MT.US,D,20061101,000000,108.808,109.47,106.348,106.723,817736.26620123,0
+MT.US,D,20061102,000000,105.548,105.903,104.234,105.36,961002.89161633,0
+MT.US,D,20061103,000000,104.52,105.923,104.412,105.162,634106.15901028,0
+MT.US,D,20061106,000000,104.125,105.982,103.997,105.281,759572.1235765,0
+MT.US,D,20061107,000000,104.412,104.57,103.246,104.046,613245.77235563,0
+MT.US,D,20061108,000000,103.7,104.431,103.246,104.273,507806.18383739,0
+MT.US,D,20061109,000000,106.99,108.215,105.004,105.409,1610791.2840486,0
+MT.US,D,20061110,000000,108.215,108.215,105.607,106.437,1219912.577547,0
+MT.US,D,20061113,000000,107.534,108.067,106.931,107.642,792299.95484666,0
+MT.US,D,20061114,000000,106.802,107.376,105.528,106.723,812747.38479314,0
+MT.US,D,20061115,000000,103.888,105.409,103.809,104.54,1011567.821092,0
+MT.US,D,20061116,000000,104.016,104.125,101.477,102.455,1348858.3096687,0
+MT.US,D,20061117,000000,101.853,102.88,100.351,101.25,1242322.564006,0
+MT.US,D,20061120,000000,102.732,103.157,101.329,101.823,803939.66598341,0
+MT.US,D,20061121,000000,103.641,104.412,103.374,103.997,567024.985506,0
+MT.US,D,20061122,000000,106.506,106.635,105.311,105.824,740828.14005115,0
+MT.US,D,20061124,000000,104.234,105.004,103.779,104.52,314010.05415447,0
+MT.US,D,20061127,000000,106.121,106.269,104.273,104.836,865238.43342471,0
+MT.US,D,20061128,000000,102.07,102.653,101.457,102.119,1051929.2785702,0
+MT.US,D,20061129,000000,103.246,106.012,103.097,104.896,1314656.7897538,0
+MT.US,D,20061130,000000,104.095,104.412,102.959,103.295,726391.8617952,0
+MT.US,D,20061201,000000,103.275,103.275,100.578,101.329,939083.79732263,0
+MT.US,D,20061204,000000,101.22,103.7,101.22,103.216,957563.61001262,0
+MT.US,D,20061205,000000,104.095,105.469,103.562,104.787,679795.5677428,0
+MT.US,D,20061206,000000,104.708,106.378,104.145,105.004,849366.92817815,0
+MT.US,D,20061207,000000,106.723,109.272,106.407,108.176,983714.49841611,0
+MT.US,D,20061208,000000,107.04,107.04,105.39,106.437,474890.09289146,0
+MT.US,D,20061211,000000,107.702,108.788,107.267,108.354,856206.01758259,0
+MT.US,D,20061212,000000,105.656,105.686,102.544,102.771,1709729.8408598,0
+MT.US,D,20061213,000000,104.599,106.229,104.332,105.874,798197.74587221,0
+MT.US,D,20061214,000000,104.303,104.975,103.127,104.095,651980.70672115,0
+MT.US,D,20061215,000000,105.251,105.251,103.641,104.955,364348.26230014,0
+MT.US,D,20061218,000000,105.409,105.469,102.801,103.038,483241.33259487,0
+MT.US,D,20061219,000000,102.801,103.937,102.436,103.779,411776.54266161,0
+MT.US,D,20061220,000000,105.241,105.903,104.174,104.738,480935.657641,0
+MT.US,D,20061221,000000,105.251,105.469,103.809,105.034,488985.27700366,0
+MT.US,D,20061222,000000,105.192,105.281,103.433,104.52,338160.93654004,0
+MT.US,D,20061226,000000,104.491,105.281,103.325,103.918,463476.09093588,0
+MT.US,D,20061227,000000,104.332,105.311,104.204,105.004,551378.17729182,0
+MT.US,D,20061228,000000,105.953,106.506,105.311,105.953,397000.18241071,0
+MT.US,D,20061229,000000,105.607,105.874,105.162,105.735,203279.96388738,0
+MT.US,D,20070103,000000,105.162,105.409,101.349,102.277,1212883.2041692,0
+MT.US,D,20070104,000000,100.578,100.707,99.2641,100.262,698275.38043278,0
+MT.US,D,20070105,000000,101.349,101.457,99.679,100.282,491555.1227929,0
+MT.US,D,20070108,000000,100.213,101.457,99.8371,101.082,414762.38160539,0
+MT.US,D,20070109,000000,101.685,101.714,100.262,101.161,446394.0557311,0
+MT.US,D,20070110,000000,100.213,101.191,99.5407,100.766,415782.62759024,0
+MT.US,D,20070111,000000,100.845,101.191,99.3727,99.9754,633651.70420155,0
+MT.US,D,20070112,000000,100.973,102.485,100.786,101.655,729944.50406389,0
+MT.US,D,20070116,000000,104.174,104.52,103.918,104.046,606706.27899437,0
+MT.US,D,20070117,000000,102.515,103.512,101.932,103.127,417218.86672964,0
+MT.US,D,20070118,000000,105.004,105.162,102.515,102.653,493143.18425147,0
+MT.US,D,20070119,000000,102.011,105.004,101.932,104.708,427044.80722665,0
+MT.US,D,20070122,000000,106.17,106.318,105.083,105.548,531387.22645165,0
+MT.US,D,20070123,000000,107.702,109.628,107.672,109.272,970978.63013492,0
+MT.US,D,20070124,000000,112.78,115.25,112.721,114.578,1201848.7580116,0
+MT.US,D,20070125,000000,115.042,115.576,113.086,113.956,1118970.9782715,0
+MT.US,D,20070126,000000,113.145,114.795,112.622,114.361,501192.80361413,0
+MT.US,D,20070129,000000,114.252,116.188,114.203,114.973,424248.24010744,0
+MT.US,D,20070130,000000,114.855,117.987,114.45,117.542,788144.07189644,0
+MT.US,D,20070131,000000,116.03,119.251,115.418,119.251,1024567.8602085,0
+MT.US,D,20070201,000000,120.229,121.563,119.795,121.326,825256.53174437,0
+MT.US,D,20070202,000000,119.251,119.824,117.967,119.222,548053.26850189,0
+MT.US,D,20070205,000000,118.392,119.943,118.204,119.281,552096.80293592,0
+MT.US,D,20070206,000000,118.204,119.093,117.888,118.658,551152.46811065,0
+MT.US,D,20070207,000000,119.281,120.605,119.113,120.131,586941.03733537,0
+MT.US,D,20070208,000000,118.125,119.469,117.275,119.143,566119.11233492,0
+MT.US,D,20070209,000000,118.807,119.222,116.663,116.959,537624.08732336,0
+MT.US,D,20070212,000000,116.663,118.283,116.426,117.088,503584.51121553,0
+MT.US,D,20070213,000000,118.392,119.735,117.542,118.145,854133.13685145,0
+MT.US,D,20070214,000000,123.47,123.796,122.255,123.381,911947.07599329,0
+MT.US,D,20070215,000000,123.381,125.98,123.381,125.584,836214.05459363,0
+MT.US,D,20070216,000000,126.79,127.906,126.246,127.728,623674.95353416,0
+MT.US,D,20070220,000000,125.367,127.461,124.606,126.958,565437.93619622,0
+MT.US,D,20070221,000000,126.414,129.951,125.802,128.934,913309.42827069,0
+MT.US,D,20070222,000000,130.238,130.485,128.578,130.218,865541.06591426,0
+MT.US,D,20070223,000000,130.455,131.058,129.102,130.702,728583.16393529,0
+MT.US,D,20070226,000000,134.783,135.484,132.856,134.051,1290823.7220897,0
+MT.US,D,20070227,000000,128.894,129.734,120.496,123.144,1562457.130516,0
+MT.US,D,20070228,000000,124.715,128.173,123.5,127.491,1364238.9227499,0
+MT.US,D,20070301,000000,125.11,136.255,124.043,130.979,3343394.6755152,0
+MT.US,D,20070302,000000,131.591,132.066,127.857,128.578,1065457.6593575,0
+MT.US,D,20070305,000000,123.934,125.723,122.581,123.035,1530447.92489,0
+MT.US,D,20070306,000000,126.869,128.578,125.851,127.442,739052.8310656,0
+MT.US,D,20070307,000000,128.815,130.633,128.39,129.21,769400.08837109,0
+MT.US,D,20070308,000000,131.67,132.826,130.732,131.611,980805.58278072,0
+MT.US,D,20070309,000000,131.166,132.016,129.823,130.761,654210.47051543,0
+MT.US,D,20070312,000000,129.023,131.325,128.42,130.06,707761.23893484,0
+MT.US,D,20070313,000000,128.845,129.981,125.426,125.881,913384.32728148,0
+MT.US,D,20070314,000000,125.644,126.77,123.44,126.77,828316.25755014,0
+MT.US,D,20070315,000000,124.557,127.145,124.438,126.227,571220.3422592,0
+MT.US,D,20070316,000000,126.839,127.827,125.318,125.476,690755.11488965,0
+MT.US,D,20070319,000000,125.031,125.505,123.816,124.972,733081.15317805,0
+MT.US,D,20070320,000000,123.549,125.258,122.798,125.001,1153928.573336,0
+MT.US,D,20070321,000000,127.659,133.844,127.382,133.093,1238240.5679178,0
+MT.US,D,20070322,000000,133.212,133.212,129.645,130.663,1099245.2104155,0
+MT.US,D,20070323,000000,130.188,132.777,129.902,131.987,894376.17292077,0
+MT.US,D,20070326,000000,133.587,134.704,131.72,134.585,1080764.3855767,0
+MT.US,D,20070327,000000,133.528,133.587,131.216,131.453,919431.91632862,0
+MT.US,D,20070328,000000,129.724,130.218,127.728,127.857,724804.81248542,0
+MT.US,D,20070329,000000,131.69,133.587,130.584,133.152,1006432.1781087,0
+MT.US,D,20070330,000000,132.648,133.844,132.234,132.609,800274.67519852,0
+MT.US,D,20070402,000000,133.844,134.921,133.093,134.377,679343.13723166,0
+MT.US,D,20070403,000000,134.348,135.662,133.686,134.377,443749.31093107,0
+MT.US,D,20070404,000000,134.526,138.339,134.239,137.974,1493401.2547137,0
+MT.US,D,20070405,000000,135.711,138.181,135.662,137.421,625640.54649308,0
+MT.US,D,20070409,000000,137.865,138.735,136.64,136.798,622011.9930648,0
+MT.US,D,20070410,000000,138.991,139.1,137.598,138.735,616588.89982387,0
+MT.US,D,20070411,000000,138.547,138.705,135.958,136.255,776093.42834912,0
+MT.US,D,20070412,000000,135.346,137.075,135.346,136.255,634066.68520729,0
+MT.US,D,20070413,000000,135.978,136.749,135.79,136.274,888200.04097674,0
+MT.US,D,20070416,000000,137.174,137.598,136.482,137.312,788880.91621883,0
+MT.US,D,20070417,000000,135.82,135.958,133.992,134.101,918833.73639107,0
+MT.US,D,20070418,000000,132.629,133.844,131.611,133.389,588173.83456707,0
+MT.US,D,20070419,000000,132.066,134.101,131.404,133.874,961677.99486226,0
+MT.US,D,20070420,000000,137.094,138.843,137.094,137.569,1407706.6648785,0
+MT.US,D,20070423,000000,136.67,138.162,136.571,137.154,604837.85231972,0
+MT.US,D,20070424,000000,135.632,136.274,134.526,135.593,829483.2651102,0
+MT.US,D,20070425,000000,136.403,136.907,135.118,135.978,648994.86777737,0
+MT.US,D,20070426,000000,135.375,135.563,133.656,134.377,647177.04854245,0
+MT.US,D,20070427,000000,134.496,135.207,133.913,134.555,819927.56834133,0
+MT.US,D,20070430,000000,135.79,136.61,133.874,133.913,578675.83027949,0
+MT.US,D,20070501,000000,133.992,135.484,131.384,132.718,791703.79920669,0
+MT.US,D,20070502,000000,134.051,136.274,133.874,136.176,881565.40562879,0
+MT.US,D,20070503,000000,137.233,137.45,135.118,136.64,790939.62686685,0
+MT.US,D,20070504,000000,138.626,142.993,138.497,141.56,1238544.2125562,0
+MT.US,D,20070507,000000,145.275,145.384,143.922,144.08,676776.32788881,0
+MT.US,D,20070508,000000,141.125,141.669,139.792,141.382,878653.45354701,0
+MT.US,D,20070509,000000,141.531,144.05,141.531,143.763,845072.38084309,0
+MT.US,D,20070510,000000,140.72,141.432,137.618,137.885,749766.42605538,0
+MT.US,D,20070511,000000,140.187,141.965,139.337,141.205,539132.18902716,0
+MT.US,D,20070514,000000,141.619,143.368,141.511,142.202,1010453.4452692,0
+MT.US,D,20070515,000000,142.854,146.253,142.726,145.591,1088209.7521091,0
+MT.US,D,20070516,000000,143.042,145.008,141.649,143.734,1438683.4787342,0
+MT.US,D,20070517,000000,144.376,145.641,142.667,144.534,1090817.0474037,0
+MT.US,D,20070518,000000,148.288,149.247,147.883,148.634,1353562.7772656,0
+MT.US,D,20070521,000000,148.368,149.909,147.202,148.219,1399592.267993,0
+MT.US,D,20070522,000000,148.219,148.792,146.915,146.915,844718.12876502,0
+MT.US,D,20070523,000000,148.555,149.8,146.312,146.826,1166096.6261435,0
+MT.US,D,20070524,000000,147.36,148.338,143.101,143.941,1589724.4190399,0
+MT.US,D,20070525,000000,145.275,147.577,144.633,147.123,713965.71104512,0
+MT.US,D,20070529,000000,147.498,148.022,145.008,146.915,1044358.4055874,0
+MT.US,D,20070530,000000,144.534,147.044,144.159,147.044,851202.96609138,0
+MT.US,D,20070531,000000,149.484,150.719,148.792,150.363,1058650.9587145,0
+MT.US,D,20070601,000000,152.655,159.285,152.576,158.84,2162019.6633188,0
+MT.US,D,20070604,000000,157.111,158.811,156.835,158.504,997700.37045851,0
+MT.US,D,20070605,000000,159.285,160.016,157.971,158.811,639018.11710999,0
+MT.US,D,20070606,000000,157.339,157.447,154.641,155.777,793774.65564024,0
+MT.US,D,20070607,000000,154.908,155.965,150.719,151.401,731835.19801202,0
+MT.US,D,20070608,000000,151.993,155.807,151.302,154.661,911813.47235242,0
+MT.US,D,20070611,000000,154.72,157.655,154.048,155.422,1181402.3402139,0
+MT.US,D,20070612,000000,155.017,155.965,152.152,152.31,926233.55622766,0
+MT.US,D,20070613,000000,156.074,158.998,156.074,158.396,1409663.1484983,0
+MT.US,D,20070614,000000,160.352,162.674,160.194,161.785,923729.50011007,0
+MT.US,D,20070615,000000,161.883,162.279,159.72,161.123,670535.41842192,0
+MT.US,D,20070618,000000,163.049,163.583,161.913,162.95,577984.53265284,0
+MT.US,D,20070619,000000,163.237,165.677,162.891,165.331,579874.21445217,0
+MT.US,D,20070620,000000,167.624,167.712,164.432,164.482,865162.52226512,0
+MT.US,D,20070621,000000,164.106,166.705,162.842,166.23,918695.07200623,0
+MT.US,D,20070622,000000,163.454,163.533,160.569,161.468,694070.91434043,0
+MT.US,D,20070625,000000,162.338,163.741,160.757,160.945,743134.82715382,0
+MT.US,D,20070626,000000,157.941,158.307,153.772,154.75,1439380.8492536,0
+MT.US,D,20070627,000000,154.473,155.214,153.14,155.214,1734578.0937647,0
+MT.US,D,20070628,000000,156.835,157.635,156.173,157.052,674731.78732392,0
+MT.US,D,20070629,000000,156.518,157.912,155.481,156.43,595860.09251251,0
+MT.US,D,20070702,000000,159.858,162.95,159.502,162.526,557161.59550359,0
+MT.US,D,20070703,000000,160.164,161.626,160.164,160.787,450277.6706556,0
+MT.US,D,20070705,000000,162.417,162.891,160.352,162.229,430257.36750039,0
+MT.US,D,20070706,000000,162.229,163.207,161.626,162.496,380032.52001971,0
+MT.US,D,20070709,000000,167.021,168.453,166.379,167.209,919166.73334446,0
+MT.US,D,20070710,000000,163,164.729,161.33,162.15,784099.52531362,0
+MT.US,D,20070711,000000,164.432,167.337,164.106,166.458,621407.74023448,0
+MT.US,D,20070712,000000,167.851,170.192,167.683,170.192,763844.40363808,0
+MT.US,D,20070713,000000,169.007,169.382,167.367,168.424,528440.86131086,0
+MT.US,D,20070716,000000,166.122,167.367,165.49,166.566,433771.54811489,0
+MT.US,D,20070717,000000,165.381,167.712,165.163,165.944,467974.08017864,0
+MT.US,D,20070718,000000,164.946,165.618,163.02,164.027,702886.73034053,0
+MT.US,D,20070719,000000,166.784,166.892,164.403,165.49,861022.83369562,0
+MT.US,D,20070720,000000,165.539,165.588,163.178,164.571,705879.65432586,0
+MT.US,D,20070723,000000,167.525,168.513,166.27,167.871,615527.15573844,0
+MT.US,D,20070724,000000,164.946,166.922,162.624,163.346,788199.74008014,0
+MT.US,D,20070725,000000,164.294,164.699,160.836,162.575,722868.57184154,0
+MT.US,D,20070726,000000,156.677,157.368,150.215,153.801,1479736.2338391,0
+MT.US,D,20070727,000000,154.523,154.938,149.83,152.053,713164.08919988,0
+MT.US,D,20070730,000000,155.451,157.734,153.722,156.815,753517.4494878,0
+MT.US,D,20070731,000000,157.912,158.257,152.922,152.972,837136.12214542,0
+MT.US,D,20070801,000000,161.182,164.452,157.912,163.721,2826565.1851749,0
+MT.US,D,20070802,000000,160.727,163.642,159.996,162.387,920663.70141153,0
+MT.US,D,20070803,000000,160.698,161.597,157.704,158.149,936663.74955498,0
+MT.US,D,20070806,000000,158.287,159.641,155.264,159.285,1286310.550615,0
+MT.US,D,20070807,000000,152.596,160.757,152.438,158.307,1627518.0550265,0
+MT.US,D,20070808,000000,157.635,162.15,157.635,160.945,1465129.9145857,0
+MT.US,D,20070809,000000,149.721,154.108,148.397,149.988,1663601.1595504,0
+MT.US,D,20070810,000000,144.929,147.864,143.101,146.451,1437457.7665441,0
+MT.US,D,20070813,000000,148.694,149.138,145.334,145.937,591514.93773772,0
+MT.US,D,20070814,000000,148.526,148.743,142.163,142.598,892332.64450468,0
+MT.US,D,20070815,000000,140.849,142.963,138.339,138.735,993302.58394641,0
+MT.US,D,20070816,000000,135.425,136.887,128.311,134.921,1621624.3125961,0
+MT.US,D,20070817,000000,137.529,148.476,134.239,138.705,1783127.8349905,0
+MT.US,D,20070820,000000,141.066,142.202,137.312,141.669,872834.61012743,0
+MT.US,D,20070821,000000,143.763,145.779,142.36,143.941,784894.0621173,0
+MT.US,D,20070822,000000,147.676,151.559,147.439,150.778,700089.15107253,0
+MT.US,D,20070823,000000,152.31,152.734,147.547,149.395,599072.65278625,0
+MT.US,D,20070824,000000,157.635,161.547,156.943,161.291,1513666.4978772,0
+MT.US,D,20070827,000000,161.379,162.575,159.186,161.409,658181.13023625,0
+MT.US,D,20070828,000000,155.244,156.518,152.497,153.693,898647.44083356,0
+MT.US,D,20070829,000000,158.336,161.943,157.546,161.676,709688.37023957,0
+MT.US,D,20070830,000000,158.998,162.763,158.811,161.567,595860.09251251,0
+MT.US,D,20070831,000000,165.539,167.396,163.583,165.964,644573.801843,0
+MT.US,D,20070904,000000,164.511,166.991,164.136,166.013,473415.39209787,0
+MT.US,D,20070905,000000,163.207,164.166,161.883,163.079,527723.24781556,0
+MT.US,D,20070906,000000,164.482,166.487,162.417,165.381,641738.7730696,0
+MT.US,D,20070907,000000,162.041,163.207,159.779,160.382,596200.17450746,0
+MT.US,D,20070910,000000,159.453,159.581,155.56,156.232,707231.88511531,0
+MT.US,D,20070911,000000,159.453,162.842,159.058,162.763,567366.07964974,0
+MT.US,D,20070912,000000,158.504,160.806,157.833,159.423,629153.71495879,0
+MT.US,D,20070913,000000,167.456,170.35,166.517,168.216,1122371.7982211,0
+MT.US,D,20070914,000000,168.453,172.05,167.505,171.101,642153.75407535,0
+MT.US,D,20070917,000000,166.754,168.355,165.084,166.092,563094.81173695,0
+MT.US,D,20070918,000000,171.042,179.44,169.669,179.44,1163754.513833,0
+MT.US,D,20070919,000000,179.331,182.108,176.19,178.837,1121094.4664424,0
+MT.US,D,20070920,000000,183.57,185.032,182.947,184.093,897475.37252953,0
+MT.US,D,20070921,000000,190.091,191.177,188.006,190.782,1748353.4388579,0
+MT.US,D,20070924,000000,193.766,194.616,192.116,193.45,838558.19120169,0
+MT.US,D,20070925,000000,191.731,193.134,190.644,192.946,748235.0449293,0
+MT.US,D,20070926,000000,196.295,196.661,193.114,195.87,699183.27790145,0
+MT.US,D,20070927,000000,196.997,198.647,195.436,196.918,744267.42165486,0
+MT.US,D,20070928,000000,196.088,197.925,194.912,196.443,498548.0588141,0
+MT.US,D,20071001,000000,197.491,201.571,197.293,200.731,752166.23084714,0
+MT.US,D,20071002,000000,197.876,198.538,194.062,196.236,937950.19067279,0
+MT.US,D,20071003,000000,192.501,193.588,190.308,190.308,701222.75772237,0
+MT.US,D,20071004,000000,189.004,192.175,188.302,190.842,674541.50335055,0
+MT.US,D,20071005,000000,190.97,197.165,190.97,195.515,830735.293169,0
+MT.US,D,20071008,000000,192.748,193.035,190.861,192.768,434224.99077483,0
+MT.US,D,20071009,000000,190.921,196.266,190.842,196.157,550510.76577493,0
+MT.US,D,20071010,000000,196.443,198.034,195.149,195.87,591893.48138686,0
+MT.US,D,20071011,000000,200.702,203.093,195.179,196.947,1147541.9144427,0
+MT.US,D,20071012,000000,197.876,197.876,194.932,196.552,737199.58662287,0
+MT.US,D,20071015,000000,198.666,199.496,194.201,195.495,738372.6670757,0
+MT.US,D,20071016,000000,190.644,191.849,188.055,188.796,1020538.4958576,0
+MT.US,D,20071017,000000,194.675,198.113,193.45,195.979,1331133.5599794,0
+MT.US,D,20071018,000000,195.011,199.654,194.991,199.121,785197.70675565,0
+MT.US,D,20071019,000000,199.684,200.099,193.717,194.596,1103816.0743715,0
+MT.US,D,20071022,000000,188.747,190.762,186.336,189.33,1051779.4805486,0
+MT.US,D,20071023,000000,194.517,198.933,194.517,198.825,951343.95567041,0
+MT.US,D,20071024,000000,196.473,197.659,193.934,197.165,959414.83015776,0
+MT.US,D,20071025,000000,199.101,199.783,195.515,197.876,768189.55841287,0
+MT.US,D,20071026,000000,199.872,205.414,198.963,204.486,837727.2170414,0
+MT.US,D,20071029,000000,206.6,210.256,206.551,210.256,1006654.8508435,0
+MT.US,D,20071030,000000,203.863,204.308,198.41,198.933,1665815.7411128,0
+MT.US,D,20071031,000000,201.986,203.063,198.034,200.415,1379242.0043308,0
+MT.US,D,20071101,000000,193.242,193.667,188.036,188.796,1356417.0368661,0
+MT.US,D,20071102,000000,189.616,191.849,187.571,189.804,1408719.8258218,0
+MT.US,D,20071105,000000,190.15,191.494,185.496,189.35,1030225.7719698,0
+MT.US,D,20071106,000000,191.158,195.179,191.158,193.983,706454.55484114,0
+MT.US,D,20071107,000000,194.754,194.991,186.257,187.433,881300.22264463,0
+MT.US,D,20071108,000000,199.299,199.328,187.137,192.333,1798259.4594683,0
+MT.US,D,20071109,000000,189.774,191.158,181.722,183.026,1816983.2000177,0
+MT.US,D,20071112,000000,176.891,178.689,171.971,171.971,1647270.1387512,0
+MT.US,D,20071113,000000,175.439,184.499,174.826,182.127,1381358.4074601,0
+MT.US,D,20071114,000000,185.783,185.892,180.635,182.236,1072368.6113264,0
+MT.US,D,20071115,000000,176.308,179.302,172.811,174.352,983120.36707374,0
+MT.US,D,20071116,000000,177.998,178.432,175.004,177.365,1446535.7290819,0
+MT.US,D,20071119,000000,176.446,176.446,169.669,171.279,1117518.5447514,0
+MT.US,D,20071120,000000,176.525,180.784,175.083,177.731,1343349.1837803,0
+MT.US,D,20071121,000000,175.034,178.462,171.971,174.826,1139934.6041032,0
+MT.US,D,20071123,000000,179.568,180.25,177.859,179.114,339520.25237105,0
+MT.US,D,20071126,000000,182.473,183.767,176.229,176.496,780194.65526444,0
+MT.US,D,20071127,000000,175.883,176.812,169.955,172.425,1813371.853119,0
+MT.US,D,20071128,000000,175.36,181.574,175.36,180.724,1289810.5611464,0
+MT.US,D,20071129,000000,181.515,185.141,180.497,182.157,935983.58556508,0
+MT.US,D,20071130,000000,189.3,189.3,184.064,185.032,880838.68279434,0
+MT.US,D,20071203,000000,183.224,183.273,179.746,180.645,770796.8537075,0
+MT.US,D,20071204,000000,175.686,175.962,173.72,174.51,957472.51662111,0
+MT.US,D,20071205,000000,179.114,179.855,177.029,178.264,801445.73135376,0
+MT.US,D,20071206,000000,176.921,183.105,176.733,182.523,1088991.1309784,0
+MT.US,D,20071207,000000,185.358,185.753,182.868,185.328,724916.14885282,0
+MT.US,D,20071210,000000,187.137,187.927,185.753,187.482,499287.93958288,0
+MT.US,D,20071211,000000,186.593,189.804,181.218,181.218,776376.83001158,0
+MT.US,D,20071212,000000,189.646,190.891,185.911,187.759,1009386.6404398,0
+MT.US,D,20071213,000000,185.467,185.971,180.922,185.091,727533.56563539,0
+MT.US,D,20071214,000000,178.511,180.309,176.575,178.689,1320352.1510204,0
+MT.US,D,20071217,000000,174.984,175.992,170.756,171.971,919734.54881818,0
+MT.US,D,20071218,000000,177.662,177.662,171.467,175.113,812187.66650979,0
+MT.US,D,20071219,000000,176.229,178.245,175.281,176.338,644413.88233347,0
+MT.US,D,20071220,000000,178.837,180.724,175.913,178.976,961213.41856558,0
+MT.US,D,20071221,000000,186.05,186.494,183.244,183.59,648748.91562031,0
+MT.US,D,20071224,000000,186.129,187.868,183.688,186.623,222302.28833121,0
+MT.US,D,20071226,000000,186.919,189.646,186.731,189.142,502477.22043435,0
+MT.US,D,20071227,000000,192.175,192.867,190.921,191.079,727676.27861542,0
+MT.US,D,20071228,000000,194.487,195.574,193.736,195.011,591648.54137859,0
+MT.US,D,20071231,000000,194.675,195.465,192.304,193.904,558371.11331302,0
+MT.US,D,20080102,000000,196.443,196.73,189.755,191.523,938453.22862366,0
+MT.US,D,20080103,000000,191.286,191.869,189.439,190.17,603703.23352109,0
+MT.US,D,20080104,000000,186.129,186.188,181.643,183.352,861097.73270641,0
+MT.US,D,20080107,000000,181.278,181.515,176.209,179.114,1070300.7913392,0
+MT.US,D,20080108,000000,180.418,182.947,175.004,175.192,984875.4330834,0
+MT.US,D,20080109,000000,174.381,174.54,168.513,172.87,1360625.5515536,0
+MT.US,D,20080110,000000,165.163,173.591,164.65,171.605,1911756.7645395,0
+MT.US,D,20080111,000000,165.885,169.501,165.134,168.127,1070121.6410026,0
+MT.US,D,20080114,000000,169.926,174.164,167.574,173.137,934719.41172075,0
+MT.US,D,20080115,000000,167.762,169.194,162.654,164.077,1302519.1014101,0
+MT.US,D,20080116,000000,161.35,164.027,156.894,158.662,1248978.4544787,0
+MT.US,D,20080117,000000,160.293,161.3,152.557,153.367,1202355.8445576,0
+MT.US,D,20080118,000000,160.599,161.202,152.952,157.18,1569800.2700201,0
+MT.US,D,20080122,000000,144.297,153.89,143.467,152.152,2454912.2450248,0
+MT.US,D,20080123,000000,141.096,151.618,139.209,149.672,3228253.6408017,0
+MT.US,D,20080124,000000,153.11,161.3,152.468,159.937,1460708.8486513,0
+MT.US,D,20080125,000000,165.588,167.209,156.943,157.862,1432114.6330579,0
+MT.US,D,20080128,000000,157.833,162.891,154.77,162.703,839476.2101583,0
+MT.US,D,20080129,000000,164.166,164.452,159.779,161.291,1332204.413404,0
+MT.US,D,20080130,000000,163.316,169.027,161.152,163.672,1367826.9902265,0
+MT.US,D,20080131,000000,159.7,168.819,158.336,166.428,1726465.7211768,0
+MT.US,D,20080201,000000,172.099,180.942,171.911,179.114,2319053.5366367,0
+MT.US,D,20080204,000000,174.856,177.919,174.026,176.861,1122111.6759809,0
+MT.US,D,20080205,000000,169.274,169.926,165.134,165.193,1355697.3990732,0
+MT.US,D,20080206,000000,167.94,172.801,165.855,168.078,1297503.9041334,0
+MT.US,D,20080207,000000,163.869,169.056,162.367,166.705,1153245.3728997,0
+MT.US,D,20080208,000000,163.375,168.592,162.95,166.962,1260466.3432962,0
+MT.US,D,20080211,000000,170.597,170.706,166.428,170.005,731113.53592154,0
+MT.US,D,20080212,000000,175.409,180.556,173.769,175.192,1505238.3348654,0
+MT.US,D,20080213,000000,174.273,176.101,170.321,175.379,1093669.2827066,0
+MT.US,D,20080214,000000,178.106,178.768,174.757,176.101,1077368.6263712,0
+MT.US,D,20080215,000000,176.496,177.454,173.611,176.733,964743.7935608,0
+MT.US,D,20080219,000000,176.921,178.946,175.656,176.525,1557575.5368802,0
+MT.US,D,20080220,000000,177.859,189.142,177.395,187.68,2296157.7187563,0
+MT.US,D,20080221,000000,190.387,193.242,188.767,189.33,1737168.1825299,0
+MT.US,D,20080222,000000,195.544,196.76,190.199,195.979,1539463.1342026,0
+MT.US,D,20080225,000000,193.529,196.73,190.733,195.208,1406666.1759178,0
+MT.US,D,20080226,000000,194.932,199.911,194.645,198.291,1209333.5983469,0
+MT.US,D,20080227,000000,196.779,201.077,196.611,200.069,1058042.657289,0
+MT.US,D,20080228,000000,198.004,200.524,195.762,198.696,1198511.7034361,0
+MT.US,D,20080229,000000,194.141,194.428,189.3,190.565,1401435.3909478,0
+MT.US,D,20080303,000000,191.978,197.214,190.456,196.779,1315403.7555641,0
+MT.US,D,20080304,000000,196.611,198.696,189.192,192.63,1846027.8218247,0
+MT.US,D,20080305,000000,192.472,199.2,192.225,197.244,1352043.541925,0
+MT.US,D,20080306,000000,197.026,198.202,193.134,195.287,1613808.499605,0
+MT.US,D,20080307,000000,189.033,193.005,186.099,187.403,1934430.9218339,0
+MT.US,D,20080310,000000,184.311,185.141,180.062,180.606,1733365.5395089,0
+MT.US,D,20080311,000000,189.053,190.97,184.252,190.387,1516877.0338533,0
+MT.US,D,20080312,000000,192.175,195.436,190.644,192.798,1122303.9842518,0
+MT.US,D,20080313,000000,189.28,199.496,187.087,196.157,1671036.4045948,0
+MT.US,D,20080314,000000,198.35,199.407,192.175,197.955,1955917.8285924,0
+MT.US,D,20080317,000000,194.458,196.7,188.826,193.558,1680342.1006114,0
+MT.US,D,20080318,000000,191.82,200.188,191.82,199.18,1758015.4112502,0
+MT.US,D,20080319,000000,198.35,200.208,187.137,187.868,2375320.9124205,0
+MT.US,D,20080320,000000,183.57,188.599,182.868,185.724,2088541.7094333,0
+MT.US,D,20080324,000000,185.496,194.991,185.496,190.199,748504.27650864,0
+MT.US,D,20080325,000000,194.537,194.596,190.921,192.837,1564969.283824,0
+MT.US,D,20080326,000000,198.093,202.984,196.335,201.551,1794813.092823,0
+MT.US,D,20080327,000000,203.152,203.221,196.779,197.659,1435648.0444995,0
+MT.US,D,20080328,000000,201.739,203.666,198.884,201.383,1424810.9673568,0
+MT.US,D,20080331,000000,205.632,206.205,202.085,205.039,1335489.848391,0
+MT.US,D,20080401,000000,201.868,207.064,200.889,206.58,1433051.8828416,0
+MT.US,D,20080402,000000,202.263,206.501,201.057,204.278,1172377.0094133,0
+MT.US,D,20080403,000000,202.609,208.616,202.006,206.768,1531678.6978241,0
+MT.US,D,20080404,000000,207.084,216.47,206.63,213.516,1966134.4585241,0
+MT.US,D,20080407,000000,216.203,216.688,210.226,211.688,1128145.0949449,0
+MT.US,D,20080408,000000,210.848,215.64,210.414,214.198,745070.0556489,0
+MT.US,D,20080409,000000,216.925,218.09,212.064,213.911,1212113.9710854,0
+MT.US,D,20080410,000000,213.694,215.986,211.155,214.682,773060.018412,0
+MT.US,D,20080411,000000,211.026,212.172,207.015,207.835,1044396.8672416,0
+MT.US,D,20080414,000000,209.653,210.631,207.884,209.09,918283.12744686,0
+MT.US,D,20080415,000000,212.558,213.407,209.841,212.953,1176023.7815199,0
+MT.US,D,20080416,000000,218.624,223.1,218.061,222.22,1396202.5816803,0
+MT.US,D,20080417,000000,219.207,223.011,218.673,221.479,1395603.3895939,0
+MT.US,D,20080418,000000,221.618,225.234,220.738,222.615,1042539.5742037,0
+MT.US,D,20080421,000000,224.779,227.832,222.981,227.378,927771.01024651,0
+MT.US,D,20080422,000000,225.767,225.955,219.553,221.262,1035965.6677834,0
+MT.US,D,20080423,000000,229.176,231.3,225.589,227.872,1817571.2584673,0
+MT.US,D,20080424,000000,226.587,227.259,222.299,223.722,1739998.1505593,0
+MT.US,D,20080425,000000,223.445,224.226,220.788,223.011,920462.28380142,0
+MT.US,D,20080428,000000,226.261,229.146,224.73,226.479,841674.59733995,0
+MT.US,D,20080429,000000,221.005,222.141,218.387,218.881,1143040.8887535,0
+MT.US,D,20080430,000000,219.533,225.372,218.17,223.337,1126889.0182909,0
+MT.US,D,20080501,000000,223.317,224.088,216.085,219.612,1373217.694706,0
+MT.US,D,20080502,000000,220.551,224.364,219.474,223.505,1274220.4332647,0
+MT.US,D,20080505,000000,224.937,227.98,224.473,227.852,977106.17893682,0
+MT.US,D,20080506,000000,231.636,236.912,230.954,236.378,1700120.5002048,0
+MT.US,D,20080507,000000,236.685,236.951,230.025,230.984,1481919.4387889,0
+MT.US,D,20080508,000000,236.882,242.543,236.477,240.716,1576244.6213947,0
+MT.US,D,20080509,000000,237.149,238.265,233.562,237.07,868966.17743485,0
+MT.US,D,20080512,000000,240.419,240.666,237.752,240.37,1230474.3502176,0
+MT.US,D,20080513,000000,240.469,244.332,238.838,243.719,1027360.3787325,0
+MT.US,D,20080514,000000,247.641,251.752,242.207,243.156,2638359.153284,0
+MT.US,D,20080515,000000,247.533,252.196,246.09,252.147,1705422.1355904,0
+MT.US,D,20080516,000000,252.216,255.012,250.26,254.587,1120856.6114757,0
+MT.US,D,20080519,000000,255.121,258.549,251.218,252.216,1297044.3885807,0
+MT.US,D,20080520,000000,252.097,252.433,248.363,252.117,1243752.7302527,0
+MT.US,D,20080521,000000,255.15,256.109,247.661,248.047,1355711.5691563,0
+MT.US,D,20080522,000000,251.534,253.342,246.782,247.691,985330.90004093,0
+MT.US,D,20080523,000000,253.234,253.55,248.106,250.26,1387380.6927874,0
+MT.US,D,20080527,000000,244.104,246.515,240.666,243.749,1174999.4869399,0
+MT.US,D,20080528,000000,248.728,252.542,246.752,252.166,1431691.5548618,0
+MT.US,D,20080529,000000,250.586,251.119,246.92,248.047,1316848.0918939,0
+MT.US,D,20080530,000000,249.529,250.783,248.224,248.995,967011.00686048,0
+MT.US,D,20080602,000000,244.045,247.533,243.028,244.717,872935.82500688,0
+MT.US,D,20080603,000000,249.924,254.795,246.97,249.716,1600725.4642873,0
+MT.US,D,20080604,000000,245.962,249.785,243.314,244.045,1290686.0698536,0
+MT.US,D,20080605,000000,252.868,261.869,251.85,261.325,2024557.7112402,0
+MT.US,D,20080606,000000,260.159,262.412,256.761,258.233,1235144.4047554,0
+MT.US,D,20080609,000000,262.629,262.629,255.555,259.399,830223.14587898,0
+MT.US,D,20080610,000000,249.449,251.643,245.448,246.199,1465982.1438707,0
+MT.US,D,20080611,000000,245.774,246.377,238.265,238.779,1543892.2973273,0
+MT.US,D,20080612,000000,239.135,239.994,231.715,233.533,1428171.3013545,0
+MT.US,D,20080613,000000,233.068,240.982,233.068,238.838,1341946.3455511,0
+MT.US,D,20080616,000000,238.512,242.346,238.068,241.881,1089279.5933849,0
+MT.US,D,20080617,000000,245.448,245.962,241.032,241.536,1054902.9717285,0
+MT.US,D,20080618,000000,244.104,246.782,240.903,245.29,936864.1550163,0
+MT.US,D,20080619,000000,254.538,256.543,252.73,254.933,1325006.0111775,0
+MT.US,D,20080620,000000,255.585,256.919,249.054,251.564,1202985.4011078,0
+MT.US,D,20080623,000000,258.154,259.448,255.555,257.6,929621.21824285,0
+MT.US,D,20080624,000000,253.629,258.628,250.428,251.584,1487022.6930107,0
+MT.US,D,20080625,000000,251.455,254.933,247.019,250.032,1412798.7854637,0
+MT.US,D,20080626,000000,254.646,255.368,244.104,246.673,1665746.9149948,0
+MT.US,D,20080627,000000,249.529,253.145,245.745,249.084,1309717.5036366,0
+MT.US,D,20080630,000000,249.291,250.724,246.14,248.363,1022084.0470668,0
+MT.US,D,20080701,000000,237.564,238.996,230.025,233.562,2191789.9958114,0
+MT.US,D,20080702,000000,231.636,232.12,206.126,209.06,4725651.8711049,0
+MT.US,D,20080703,000000,215.344,215.423,209.416,210.068,1883109.9172088,0
+MT.US,D,20080707,000000,215.532,220.126,214.415,218.594,2353144.7323331,0
+MT.US,D,20080708,000000,213.467,213.674,205.652,213.111,2169609.7671288,0
+MT.US,D,20080709,000000,215.956,222.141,214.82,215.581,2286903.6423282,0
+MT.US,D,20080710,000000,220.837,226.073,218.061,225.53,2053780.471235,0
+MT.US,D,20080711,000000,221.786,224.809,216.895,222.566,1418223.9030022,0
+MT.US,D,20080714,000000,224.473,225.313,218.466,219.8,1301809.5851052,0
+MT.US,D,20080715,000000,218.812,218.94,211.906,214.198,2234533.0394032,0
+MT.US,D,20080716,000000,211.807,218.94,207.618,217.191,2128630.8988859,0
+MT.US,D,20080717,000000,206.985,212.419,196.631,200.474,2811554.0064037,0
+MT.US,D,20080718,000000,200.652,200.919,193.272,196.088,2621703.2327217,0
+MT.US,D,20080721,000000,204.338,206.472,200,206.205,1789603.5629777,0
+MT.US,D,20080722,000000,205.948,206.254,195.357,199.813,2646384.4810756,0
+MT.US,D,20080723,000000,201.472,202.609,195.89,196.868,1914471.3476064,0
+MT.US,D,20080724,000000,194.675,195.851,187.927,189.557,1870177.6920615,0
+MT.US,D,20080725,000000,193.43,196.443,191.316,195.574,1091575.1468508,0
+MT.US,D,20080728,000000,200.672,202.688,197.599,198.568,1055563.9048913,0
+MT.US,D,20080729,000000,210.957,212.39,205.928,210.582,2335259.0509854,0
+MT.US,D,20080730,000000,226.587,230.124,222.349,229.364,3223980.3485913,0
+MT.US,D,20080731,000000,228.613,228.613,218.575,219.148,2992753.944339,0
+MT.US,D,20080801,000000,217.834,217.903,210.957,211.204,2089908.1103059,0
+MT.US,D,20080804,000000,211.639,211.876,202.115,204.535,2581719.3067438,0
+MT.US,D,20080805,000000,204.99,208.912,202.905,208.744,2220860.9334871,0
+MT.US,D,20080806,000000,209.623,213.249,208.823,212.637,1412986.0329907,0
+MT.US,D,20080807,000000,215.749,215.769,206.768,207.637,1885388.2641452,0
+MT.US,D,20080808,000000,198.716,200.366,196.76,199.23,1513285.9299304,0
+MT.US,D,20080811,000000,195.683,196.898,191.415,193.687,1652640.6002548,0
+MT.US,D,20080812,000000,191.158,194.833,190.674,193.618,1687148.8012545,0
+MT.US,D,20080813,000000,194.991,202.441,192.748,199.941,2436673.323748,0
+MT.US,D,20080814,000000,195.416,197.876,191.138,193.134,1758289.7035735,0
+MT.US,D,20080815,000000,189.725,190.229,184.726,186.02,1833124.9489924,0
+MT.US,D,20080818,000000,190.199,190.97,183.54,185.249,1465913.3177527,0
+MT.US,D,20080819,000000,185.971,191.029,184.173,189.3,1607524.0677399,0
+MT.US,D,20080820,000000,192.472,195.011,189.774,194.734,1128211.8967653,0
+MT.US,D,20080821,000000,196.69,197.55,194.734,197.086,917305.39171138,0
+MT.US,D,20080822,000000,195.04,195.04,189.28,190.733,1138847.5562979,0
+MT.US,D,20080825,000000,193.558,193.618,185.111,187.216,1324738.8038958,0
+MT.US,D,20080826,000000,186.158,189.804,185.032,187.759,1186011.665824,0
+MT.US,D,20080827,000000,192.422,195.495,191.029,194.596,900103.92294885,0
+MT.US,D,20080828,000000,196.76,197.402,193.4,195.495,595473.45167301,0
+MT.US,D,20080829,000000,199.042,199.279,196.661,197.086,652275.24202035,0
+MT.US,D,20080902,000000,183.026,184.311,179.727,180.25,2015678.129866,0
+MT.US,D,20080903,000000,177.286,181.248,170.489,175.439,2538187.7992411,0
+MT.US,D,20080904,000000,171.941,173.739,162.308,164.264,1930492.6508745,0
+MT.US,D,20080905,000000,162.446,163.148,154.444,161.182,2926919.7381496,0
+MT.US,D,20080908,000000,163.02,163.721,153.554,156.054,2089757.3001355,0
+MT.US,D,20080909,000000,152.369,155.886,145.354,147.883,2853402.3104611,0
+MT.US,D,20080910,000000,153.396,157.151,148.16,154.029,2523078.4420368,0
+MT.US,D,20080911,000000,150.423,158.919,146.984,158.919,3586614.0308336,0
+MT.US,D,20080912,000000,157.526,164.452,156.706,164.077,1863685.7696936,0
+MT.US,D,20080915,000000,157.319,160.866,152.25,154.661,1977613.2380025,0
+MT.US,D,20080916,000000,152.369,159.186,150.966,157.319,2515430.6457456,0
+MT.US,D,20080917,000000,146.145,149.079,137.124,138.567,3752185.3792331,0
+MT.US,D,20080918,000000,141.916,144.663,127.224,144.08,3695437.2327719,0
+MT.US,D,20080919,000000,152.972,169.432,148.051,162.95,2567566.4301503,0
+MT.US,D,20080922,000000,162.891,166.329,155.511,157.23,1306515.0648508,0
+MT.US,D,20080923,000000,154.552,156.706,146.797,147.38,1567983.462934,0
+MT.US,D,20080924,000000,147.231,148.318,140.829,140.829,1331236.7991565,0
+MT.US,D,20080925,000000,147.646,152.438,145.532,149.78,1345043.5208623,0
+MT.US,D,20080926,000000,144.099,144.346,139.456,142.607,1237794.2102994,0
+MT.US,D,20080929,000000,130.267,130.267,113.076,116.564,3012698.3363346,0
+MT.US,D,20080930,000000,124.685,127.086,119.409,123.796,1201697.9478412,0
+MT.US,D,20081001,000000,122.255,122.689,115.151,119.311,1249812.4650853,0
+MT.US,D,20081002,000000,109.687,110.31,101.655,102.406,2328115.3047939,0
+MT.US,D,20081003,000000,106.318,123.193,106.121,111.851,2979403.7017396,0
+MT.US,D,20081006,000000,98.199,104.925,89.9137,103.038,4149322.2017311,0
+MT.US,D,20081007,000000,97.9629,100.973,84.3572,86.7125,3389948.4593183,0
+MT.US,D,20081008,000000,86.5268,92.4291,72.9527,82.0275,5106892.8967852,0
+MT.US,D,20081009,000000,85.3886,88.8535,77.0796,78.9617,3080785.5857407,0
+MT.US,D,20081010,000000,72.926,80.3617,68.1896,73.1147,3569487.4610819,0
+MT.US,D,20081013,000000,86.7649,94.1739,84.2277,94.0178,2400375.6436796,0
+MT.US,D,20081014,000000,95.075,96.0531,83.4581,84.5992,3799610.6231482,0
+MT.US,D,20081015,000000,78.7987,79.2769,67.8201,68.1896,2630940.1026203,0
+MT.US,D,20081016,000000,70.7831,74.8842,65.8895,73.0051,2712990.9567953,0
+MT.US,D,20081017,000000,64.6693,81.7113,64.5656,74.2243,2973406.7201322,0
+MT.US,D,20081020,000000,72.2641,78.7206,71.9469,78.0093,2672162.8987227,0
+MT.US,D,20081021,000000,72.2117,73.3242,67.8467,69.7496,2633507.924112,0
+MT.US,D,20081022,000000,65.2009,65.5417,56.4423,60.6205,2942905.6162099,0
+MT.US,D,20081023,000000,56.8365,61.6026,53.7144,58.0567,3935220.3429329,0
+MT.US,D,20081024,000000,50.9639,57.4214,50.8848,55.0393,2400422.2025241,0
+MT.US,D,20081027,000000,51.6782,53.3686,47.9761,47.9761,2935406.6057914,0
+MT.US,D,20081028,000000,52.3678,59.7501,48.3713,58.3472,3123636.9292534,0
+MT.US,D,20081029,000000,57.0489,60.09,56.0471,57.8729,3086234.9948502,0
+MT.US,D,20081030,000000,62.2616,65.6228,59.7501,64.5389,3710522.2984051,0
+MT.US,D,20081031,000000,60.8339,67.661,59.9062,65.8085,2995537.3535239,0
+MT.US,D,20081103,000000,66.1504,72.1603,66.0199,68.404,2586534.0985592,0
+MT.US,D,20081104,000000,73.8814,83.0629,72.6879,79.4606,2287605.0614428,0
+MT.US,D,20081105,000000,65.2009,68.982,62.3693,62.3693,3806349.509822,0
+MT.US,D,20081106,000000,57.8966,59.0318,51.5981,52.3411,3481807.0353119,0
+MT.US,D,20081107,000000,55.1164,57.9757,53.5554,55.9098,2744342.2657049,0
+MT.US,D,20081110,000000,63.1389,63.3217,56.7871,58.03,2629962.3668848,0
+MT.US,D,20081111,000000,57.9223,58.3728,55.1698,55.6746,2069687.4016894,0
+MT.US,D,20081112,000000,51.6258,51.6782,47.497,47.8971,3451022.5297272,0
+MT.US,D,20081113,000000,51.9696,56.8918,47.8418,56.8652,4407727.8375621,0
+MT.US,D,20081114,000000,53.5811,56.7871,52.3925,53.424,2414756.2537519,0
+MT.US,D,20081117,000000,53.3192,55.646,51.8392,52.2591,2201416.5429959,0
+MT.US,D,20081118,000000,52.6276,53.3686,49.1667,51.7562,2537777.8789794,0
+MT.US,D,20081119,000000,51.6258,52.5496,44.0844,44.453,3144404.198219,0
+MT.US,D,20081120,000000,42.7625,43.7149,38.7117,38.8974,3848794.9816681,0
+MT.US,D,20081121,000000,44.1072,45.1702,41.5166,44.6644,3992561.6085877,0
+MT.US,D,20081124,000000,49.2961,55.3812,47.7608,53.2125,4291176.8795778,0
+MT.US,D,20081125,000000,61.1234,61.2311,56.1222,58.2167,3764578.1290729,0
+MT.US,D,20081126,000000,56.6508,64.5656,56.465,63.8799,2863028.8576455,0
+MT.US,D,20081128,000000,59.2472,60.174,57.9223,59.349,857893.26962302,0
+MT.US,D,20081201,000000,54.9346,54.9346,49.5085,49.7476,2365967.6454106,0
+MT.US,D,20081202,000000,53.1088,55.5966,51.7286,53.7668,1987985.7388485,0
+MT.US,D,20081203,000000,50.1161,52.6573,49.2961,52.6573,2667419.9694717,0
+MT.US,D,20081204,000000,53.2639,55.646,50.7781,51.5981,2069270.396386,0
+MT.US,D,20081205,000000,50.9639,54.3764,48.7685,53.2125,2242127.1918083,0
+MT.US,D,20081208,000000,57.4214,61.2568,57.368,59.7501,2631892.5346359,0
+MT.US,D,20081209,000000,57.9757,63.3217,57.5271,59.8282,2676858.2569804,0
+MT.US,D,20081210,000000,62.1835,65.6771,62.1302,65.1199,2465919.363165,0
+MT.US,D,20081211,000000,61.074,63.9293,59.0585,60.5711,2370739.9269766,0
+MT.US,D,20081212,000000,58.0804,61.4949,57.5508,60.6729,1699238.9186048,0
+MT.US,D,20081215,000000,61.1521,62.0531,57.949,58.5596,1366718.6872965,0
+MT.US,D,20081216,000000,59.8282,65.1199,58.9577,64.3789,1849669.5331873,0
+MT.US,D,20081217,000000,62.4454,67.6076,62.3989,65.8342,1795042.8505994,0
+MT.US,D,20081218,000000,66.4408,66.4962,61.6263,62.7675,1555683.8307832,0
+MT.US,D,20081219,000000,62.1302,63.5312,60.255,61.6816,972958.39317696,0
+MT.US,D,20081222,000000,59.2215,60.174,55.8357,57.7119,1087025.5380195,0
+MT.US,D,20081223,000000,59.4596,60.1453,57.7899,58.3728,789249.33838003,0
+MT.US,D,20081224,000000,58.5033,58.6109,57.0232,57.9223,236717.31146248,0
+MT.US,D,20081226,000000,58.8204,59.4596,57.6615,58.1614,611005.8870734,0
+MT.US,D,20081229,000000,61.4139,61.4949,57.9757,58.5033,872640.27755889,0
+MT.US,D,20081230,000000,60.8853,61.2835,59.5347,60.8073,1029487.9154986,0
+MT.US,D,20081231,000000,61.3605,62.4217,59.8825,61.652,787941.64213754,0
+MT.US,D,20090102,000000,62.1539,66.0713,62.1302,65.44,849762.6783568,0
+MT.US,D,20090105,000000,63.3474,66.0486,62.9265,64.5389,1641794.4137729,0
+MT.US,D,20090106,000000,70.0678,75.2034,69.7259,73.7728,3937006.7855552,0
+MT.US,D,20090107,000000,73.3509,73.5623,67.7391,68.48,2211295.1152303,0
+MT.US,D,20090108,000000,69.963,72.7956,68.404,72.3451,1548591.7041802,0
+MT.US,D,20090109,000000,69.9897,70.8058,67.0514,67.7657,1431627.7894878,0
+MT.US,D,20090112,000000,66.999,66.999,62.7675,63.6122,1466067.1643694,0
+MT.US,D,20090113,000000,61.6816,63.5865,60.7836,62.7378,1410654.0421681,0
+MT.US,D,20090114,000000,59.7205,59.7758,56.0995,58.1081,1764827.1726372,0
+MT.US,D,20090115,000000,57.5508,59.9329,54.3221,58.1614,2162522.7012697,0
+MT.US,D,20090116,000000,59.8825,60.4644,56.8108,60.1453,1871631.1377304,0
+MT.US,D,20090120,000000,56.465,57.5271,53.0821,53.7431,1550125.1096038,0
+MT.US,D,20090121,000000,57.8729,59.2472,55.7013,58.6633,1519388.1750125,0
+MT.US,D,20090122,000000,56.9155,57.6615,54.7232,56.1745,1573831.6586686,0
+MT.US,D,20090123,000000,51.4381,56.6508,50.8848,54.5364,2638279.1935292,0
+MT.US,D,20090126,000000,55.8357,59.349,55.066,56.0995,2389290.5900822,0
+MT.US,D,20090127,000000,60.5711,62.3149,59.2215,61.0454,2518903.3282595,0
+MT.US,D,20090128,000000,65.1199,67.4753,64.7513,66.3924,3085257.2591148,0
+MT.US,D,20090129,000000,61.4949,62.0768,59.9625,60.4387,2249737.5385942,0
+MT.US,D,20090130,000000,59.6977,60.0663,55.9908,56.5757,1647171.9603181,0
+MT.US,D,20090202,000000,55.2765,57.5775,54.6965,56.5757,1522315.3093262,0
+MT.US,D,20090203,000000,57.3947,60.3854,56.9709,59.7758,1614602.0242599,0
+MT.US,D,20090204,000000,64.0074,65.7295,62.2349,63.1389,2294079.7772812,0
+MT.US,D,20090205,000000,62.6331,69.1687,62.3149,66.6266,2815159.2804097,0
+MT.US,D,20090206,000000,69.886,73.4003,69.7496,71.9469,3036543.5497843,0
+MT.US,D,20090209,000000,71.0222,73.1651,69.064,70.3582,2365677.1587065,0
+MT.US,D,20090210,000000,67.9228,70.0164,60.8853,62.1539,3489541.8763995,0
+MT.US,D,20090211,000000,67.1067,67.1828,62.6835,64.5389,2995261.036903,0
+MT.US,D,20090212,000000,61.6816,63.7693,60.2777,63.713,2192984.331389,0
+MT.US,D,20090213,000000,64.699,66.4408,63.7979,65.1495,1462577.275326,0
+MT.US,D,20090217,000000,58.3472,58.4776,56.2309,56.3623,3072404.9937222,0
+MT.US,D,20090218,000000,59.1395,59.1395,56.0175,57.8729,2565600.8371914,0
+MT.US,D,20090219,000000,58.8204,59.7501,56.3376,56.9709,2031741.9433835,0
+MT.US,D,20090220,000000,53.5554,56.7318,53.4803,56.2042,3059125.6015384,0
+MT.US,D,20090223,000000,53.506,53.9269,47.8971,48.2893,3272577.6608105,0
+MT.US,D,20090224,000000,50.2752,53.0821,48.2627,52.8697,2312486.715258,0
+MT.US,D,20090225,000000,52.8401,52.8401,49.5085,50.6447,2269015.936683,0
+MT.US,D,20090226,000000,52.1544,52.2591,49.137,49.5352,2177193.798046,0
+MT.US,D,20090227,000000,47.1018,50.2238,46.4922,48.4494,2172524.7556569,0
+MT.US,D,20090302,000000,46.6256,46.6256,43.8987,44.1368,2299686.0694539,0
+MT.US,D,20090303,000000,47.5256,47.5256,42.7882,46.2274,2705507.1286087,0
+MT.US,D,20090304,000000,50.0114,52.6276,48.9246,51.0686,3563017.8059874,0
+MT.US,D,20090305,000000,46.5445,48.0246,44.534,45.5911,3431660.1232884,0
+MT.US,D,20090306,000000,46.5989,48.0542,44.2959,46.3321,3398654.9632486,0
+MT.US,D,20090309,000000,44.6357,46.8083,43.872,44.3482,2069643.8792912,0
+MT.US,D,20090310,000000,48.1036,51.0162,47.8685,50.2505,2728463.6754168,0
+MT.US,D,20090311,000000,52.1544,53.1631,49.7733,50.8305,2909292.1547446,0
+MT.US,D,20090312,000000,48.4761,51.4667,46.4922,50.8048,3523090.560342,0
+MT.US,D,20090313,000000,52.3125,52.3678,47.7608,48.6351,3209313.3004102,0
+MT.US,D,20090316,000000,48.0028,48.8446,45.5388,46.2007,4209685.7436862,0
+MT.US,D,20090317,000000,43.1053,43.131,40.8043,42.8672,4897044.0872215,0
+MT.US,D,20090318,000000,42.5767,45.193,41.568,44.3215,3686656.8419796,0
+MT.US,D,20090319,000000,48.6608,50.1418,46.4625,47.3913,4121101.4690428,0
+MT.US,D,20090320,000000,48.1846,48.8179,45.4864,46.174,3124647.0537503,0
+MT.US,D,20090323,000000,48.6608,51.4934,48.0028,51.4667,2731545.668496,0
+MT.US,D,20090324,000000,50.9085,56.1222,50.4096,54.1936,5345007.9857329,0
+MT.US,D,20090325,000000,52.0497,54.2727,50.3799,52.762,5935509.7625273,0
+MT.US,D,20090326,000000,53.0821,54.4317,52.6573,53.4803,2923472.3593555,0
+MT.US,D,20090327,000000,53.3983,53.665,52.0497,52.6573,2474766.5557778,0
+MT.US,D,20090330,000000,48.5531,48.5828,46.4131,47.4179,2058538.5827179,0
+MT.US,D,20090331,000000,50.8048,52.021,49.5619,50.2505,2310008.975009,0
+MT.US,D,20090401,000000,49.9857,55.4079,49.718,54.0839,3003163.8946905,0
+MT.US,D,20090402,000000,59.7758,63.6685,59.0585,61.4139,4089941.4562553,0
+MT.US,D,20090403,000000,61.9168,64.4085,60.8073,64.0637,3067798.7045584,0
+MT.US,D,20090406,000000,60.9653,62.0531,60.0663,61.6816,1976531.2509412,0
+MT.US,D,20090407,000000,57.8186,59.7501,57.6615,58.6109,2175795.008412,0
+MT.US,D,20090408,000000,59.8538,60.5711,57.6882,60.255,2415629.7381615,0
+MT.US,D,20090409,000000,63.8799,64.8551,62.8169,64.8037,2440111.5932029,0
+MT.US,D,20090413,000000,64.1408,69.2201,63.5578,68.2449,2357674.0981884,0
+MT.US,D,20090414,000000,64.9104,68.0028,64.7247,65.2533,2331540.4163144,0
+MT.US,D,20090415,000000,64.6437,67.9772,64.4352,67.6877,1614546.3560762,0
+MT.US,D,20090416,000000,69.4848,71.8926,67.4486,70.6003,2959399.5929651,0
+MT.US,D,20090417,000000,71.8659,73.9575,71.5754,73.3242,2508383.0536895,0
+MT.US,D,20090420,000000,66.6799,67.0801,62.9265,63.0579,3024613.3519435,0
+MT.US,D,20090421,000000,61.3872,66.6532,61.3388,66.18,2110663.2334859,0
+MT.US,D,20090422,000000,64.777,69.0086,64.1141,67.0514,2524846.6659808,0
+MT.US,D,20090423,000000,67.7657,67.8467,64.4579,65.9942,3081029.5136001,0
+MT.US,D,20090424,000000,68.5868,69.6449,67.1067,68.2686,2831585.4431956,0
+MT.US,D,20090427,000000,64.777,66.2057,61.9425,63.5312,2775042.7629397,0
+MT.US,D,20090428,000000,60.6205,62.3149,59.6721,60.3044,3395918.1129082,0
+MT.US,D,20090429,000000,57.3947,60.8339,57.29,57.4985,6985572.6387205,0
+MT.US,D,20090430,000000,59.0318,60.7282,58.5299,59.1129,9591900.319105,0
+MT.US,D,20090501,000000,59.349,65.5961,58.5596,64.1408,4911461.1346504,0
+MT.US,D,20090504,000000,65.3837,70.0944,65.2819,70.0164,5682897.666396,0
+MT.US,D,20090505,000000,70.7307,71.3907,68.4504,69.963,3380523.3297439,0
+MT.US,D,20090506,000000,70.704,70.8354,68.3753,69.9097,3366352.2344721,0
+MT.US,D,20090507,000000,71.6831,72.5022,66.3924,67.8467,3178067.2549752,0
+MT.US,D,20090508,000000,72.5575,73.668,70.8878,71.9469,4789816.0317834,0
+MT.US,D,20090511,000000,70.7307,70.7831,67.1324,67.9515,4147166.3247988,0
+MT.US,D,20090512,000000,68.2449,68.2449,64.5389,65.7552,4455377.7785096,0
+MT.US,D,20090513,000000,63.958,64.5656,60.3311,61.2025,3979397.6013664,0
+MT.US,D,20090514,000000,63.1656,64.777,61.8664,64.037,2937303.3726323,0
+MT.US,D,20090515,000000,65.6228,66.098,63.5312,64.5093,2669195.2784572,0
+MT.US,D,20090518,000000,66.5772,70.0944,66.3144,69.886,2232578.580081,0
+MT.US,D,20090519,000000,71.6278,74.0652,71.0992,72.8183,3017019.1995384,0
+MT.US,D,20090520,000000,75.3377,78.6673,75.2528,75.9701,4099917.1947739,0
+MT.US,D,20090521,000000,73.0308,73.4279,71.0735,72.4231,3181721.1121234,0
+MT.US,D,20090522,000000,73.9051,74.411,72.1603,72.6593,2276564.5423924,0
+MT.US,D,20090526,000000,70.5163,77.0796,70.4659,76.2368,2784424.3701159,0
+MT.US,D,20090527,000000,77.954,80.8093,76.5767,76.8681,4214572.3980661,0
+MT.US,D,20090528,000000,80.7856,84.0697,78.5892,83.4867,4264852.9137305,0
+MT.US,D,20090529,000000,83.8582,84.5696,81.2104,83.1637,3424145.930638,0
+MT.US,D,20090601,000000,88.5403,91.5814,88.3793,90.5233,3729010.2082854,0
+MT.US,D,20090602,000000,89.7052,92.4558,89.3367,91.1595,3095818.0196366,0
+MT.US,D,20090603,000000,86.6612,87.1888,82.7171,84.0934,3069384.7417194,0
+MT.US,D,20090604,000000,84.0934,88.1945,83.3504,87.1601,2472501.3667757,0
+MT.US,D,20090605,000000,89.1203,89.887,85.6821,87.7183,3512506.5203979,0
+MT.US,D,20090608,000000,82.6361,85.4677,81.5522,84.5992,3557028.9215704,0
+MT.US,D,20090609,000000,84.781,88.0375,83.6685,86.925,2851287.9316293,0
+MT.US,D,20090610,000000,89.5975,89.8346,85.4183,87.7964,2447549.8746937,0
+MT.US,D,20090611,000000,89.7052,93.4072,89.3564,91.4767,2721044.6247531,0
+MT.US,D,20090612,000000,87.744,88.8535,86.8726,87.9564,1912209.1950507,0
+MT.US,D,20090615,000000,84.7543,84.8601,81.6589,82.1618,2197068.3517748,0
+MT.US,D,20090616,000000,84.9381,85.1268,79.4903,80.7075,2674469.5858254,0
+MT.US,D,20090617,000000,78.7206,81.1808,76.3386,79.7511,3026900.8082191,0
+MT.US,D,20090618,000000,78.3521,82.5047,78.0093,81.1027,2757918.2174855,0
+MT.US,D,20090619,000000,83.3,84.5696,81.8457,83.5638,2068576.062313,0
+MT.US,D,20090622,000000,80.6512,80.9743,76.55,76.629,2155231.1813541,0
+MT.US,D,20090623,000000,77.954,80.8369,77.1606,80.0969,2776968.8820956,0
+MT.US,D,20090624,000000,82.6361,83.8582,80.335,81.4475,1937116.1525857,0
+MT.US,D,20090625,000000,79.2502,84.2534,78.855,83.5124,2824999.3909898,0
+MT.US,D,20090626,000000,82.0541,84.5429,81.8457,83.5124,2834057.1105518,0
+MT.US,D,20090629,000000,84.4886,85.1268,83.2486,83.6142,1654530.2820541,0
+MT.US,D,20090630,000000,84.3315,85.4183,81.8457,82.9285,2097683.4373452,0
+MT.US,D,20090701,000000,85.1268,85.6287,82.8475,83.1152,1965182.0265084,0
+MT.US,D,20090702,000000,81.1808,81.1808,79.2769,79.9379,1616322.6772105,0
+MT.US,D,20090706,000000,76.4196,77.1843,74.1956,76.1015,2447618.7008117,0
+MT.US,D,20090707,000000,78.4825,78.8283,75.7063,76.1271,2566020.8789411,0
+MT.US,D,20090708,000000,75.7843,76.6557,70.704,73.4546,3061757.1884041,0
+MT.US,D,20090709,000000,76.6063,76.8415,74.6461,74.8842,2687045.534597,0
+MT.US,D,20090710,000000,73.8004,74.8319,72.9003,74.4574,2741478.8967652,0
+MT.US,D,20090713,000000,75.5986,77.5301,73.9832,77.4244,2028246.9935961,0
+MT.US,D,20090714,000000,78.775,79.2502,76.9225,78.0616,1728351.354381,0
+MT.US,D,20090715,000000,82.6361,85.441,82.4523,84.8887,2215826.5053832,0
+MT.US,D,20090716,000000,86.1039,87.8764,84.9381,86.925,2374312.8122212,0
+MT.US,D,20090717,000000,86.1583,88.9355,85.8688,87.8764,2315772.1502449,0
+MT.US,D,20090720,000000,90.9738,91.7118,89.4108,91.5251,1539935.8076896,0
+MT.US,D,20090721,000000,92.2424,92.6376,87.2421,89.7823,2573415.6380337,0
+MT.US,D,20090722,000000,88.6964,90.2851,88.1135,89.5975,1580937.9553548,0
+MT.US,D,20090723,000000,88.6144,94.0435,88.5927,92.6929,3018223.6566038,0
+MT.US,D,20090724,000000,93.2511,94.1739,91.6911,93.7787,1458973.0134688,0
+MT.US,D,20090727,000000,93.9911,95.3911,92.9824,94.3083,1532612.9111614,0
+MT.US,D,20090728,000000,90.707,92.9606,89.0679,91.6911,1949853.0330157,0
+MT.US,D,20090729,000000,85.7868,86.2887,84.5172,85.9192,3617242.665504,0
+MT.US,D,20090730,000000,89.2804,91.6091,88.8822,89.887,2966797.3885041,0
+MT.US,D,20090731,000000,89.3564,91.6624,87.9821,90.3375,2662036.3500337,0
+MT.US,D,20090803,000000,94.3863,97.7771,94.2292,97.1083,2721428.2291462,0
+MT.US,D,20090804,000000,95.0483,96.0007,93.1434,95.2597,2849066.2650254,0
+MT.US,D,20090805,000000,96.7397,96.9541,93.3519,95.894,2258497.6864106,0
+MT.US,D,20090806,000000,95.3407,96.1341,91.8185,93.1434,1849965.0806353,0
+MT.US,D,20090807,000000,95.6845,96.3445,92.6376,93.7007,2399968.7598642,0
+MT.US,D,20090810,000000,91.3423,92.19,89.3564,90.7614,1664367.3561879,0
+MT.US,D,20090811,000000,88.9355,88.9355,86.7649,87.8517,1956936.0502796,0
+MT.US,D,20090812,000000,87.0267,89.966,87.0267,89.226,1622749.8220556,0
+MT.US,D,20090813,000000,90.8957,91.1832,88.3793,90.4946,2074796.728804,0
+MT.US,D,20090814,000000,91.6091,91.7365,87.744,88.9642,1646503.9421137,0
+MT.US,D,20090817,000000,84.4095,84.8047,83.2733,84.1457,1579925.8065603,0
+MT.US,D,20090818,000000,85.7572,87.666,85.2286,87.3725,1717046.6644952,0
+MT.US,D,20090819,000000,84.7543,89.6232,84.5992,88.325,1336639.6494215,0
+MT.US,D,20090820,000000,88.406,89.4108,87.744,88.6964,1481901.2201106,0
+MT.US,D,20090821,000000,90.8404,92.5882,90.6803,91.6091,1723791.6240617,0
+MT.US,D,20090824,000000,93.3519,94.3083,91.8482,92.2196,1493980.2038241,0
+MT.US,D,20090825,000000,93.8568,94.3863,91.4767,92.0043,1355894.7680881,0
+MT.US,D,20090826,000000,90.9471,91.1328,89.0679,90.2071,1474271.6424976,0
+MT.US,D,20090827,000000,91.1328,93.3776,88.9089,92.4558,1899911.5871975,0
+MT.US,D,20090828,000000,93.5643,93.9625,91.1832,92.109,1816035.8287461,0
+MT.US,D,20090831,000000,90.1518,90.1518,88.4326,89.307,1893389.3003658,0
+MT.US,D,20090901,000000,87.9298,90.7614,85.4677,86.1286,2155120.8571355,0
+MT.US,D,20090902,000000,85.1268,86.3707,84.8047,85.2839,1342631.570285,0
+MT.US,D,20090903,000000,88.3546,88.6964,86.7125,88.0612,1475003.4260761,0
+MT.US,D,20090904,000000,88.0375,90.1518,86.844,89.7289,1251435.9517517,0
+MT.US,D,20090908,000000,93.9071,94.0929,92.0606,93.8291,1547184.8173558,0
+MT.US,D,20090909,000000,95.4721,95.7626,93.6463,94.993,1586669.7539781,0
+MT.US,D,20090910,000000,95.0216,96.5579,93.8568,96.4512,1327759.0558986,0
+MT.US,D,20090911,000000,100.766,101.141,98.1792,99.432,2126773.6058479,0
+MT.US,D,20090914,000000,97.7771,101.033,97.6102,100.954,1542051.1986701,0
+MT.US,D,20090915,000000,102.752,105.133,102.198,104.461,2403344.2760939,0
+MT.US,D,20090916,000000,105.241,106.091,104.412,105.281,2056865.5007606,0
+MT.US,D,20090917,000000,101.635,103.463,100.954,102.04,2744478.9057921,0
+MT.US,D,20090918,000000,102.752,102.989,100.894,101.527,1412929.3526582,0
+MT.US,D,20090921,000000,97.1379,98.0903,96.4216,97.7178,1679712.5440613,0
+MT.US,D,20090922,000000,100.025,100.647,98.6515,99.8371,1469205.8377812,0
+MT.US,D,20090923,000000,99.6494,101.853,98.5428,98.6515,1720290.6013816,0
+MT.US,D,20090924,000000,99.9754,100.262,94.7035,95.7626,2034357.3358685,0
+MT.US,D,20090925,000000,93.1167,94.6215,91.9786,92.6672,1964668.8670696,0
+MT.US,D,20090928,000000,94.1186,96.8178,93.4882,95.9464,1646185.1152435,0
+MT.US,D,20090929,000000,95.1036,96.1578,94.0178,94.8586,1593110.0567575,0
+MT.US,D,20090930,000000,95.4168,95.7626,92.5595,93.1167,2890424.6890663,0
+MT.US,D,20091001,000000,91.7662,91.7918,87.5079,87.666,2716388.7402984,0
+MT.US,D,20091002,000000,85.4963,88.3546,85.2286,86.5268,2362756.0972856,0
+MT.US,D,20091005,000000,87.4279,89.8346,87.1888,89.307,1746439.4654875,0
+MT.US,D,20091006,000000,90.8137,91.8738,89.1203,90.2328,2108039.7438105,0
+MT.US,D,20091007,000000,91.2346,92.0043,89.966,91.1832,1604346.932674,0
+MT.US,D,20091008,000000,95.4721,96.1845,93.5386,94.9149,2946016.9616042,0
+MT.US,D,20091009,000000,94.0929,94.7035,92.4558,93.8024,1381659.0156521,0
+MT.US,D,20091012,000000,95.894,96.1578,93.8834,94.4901,1412915.182575,0
+MT.US,D,20091013,000000,96.3742,96.8178,94.6768,96.6133,1956832.8111026,0
+MT.US,D,20091014,000000,100.865,102.198,99.9161,101.655,2690996.9634908,0
+MT.US,D,20091015,000000,100.44,102.771,100.41,102.623,2585592.8001803,0
+MT.US,D,20091016,000000,98.7799,99.8371,97.5815,97.7178,2577265.852048,0
+MT.US,D,20091019,000000,98.5922,100.282,97.7771,99.5901,1672129.5252929,0
+MT.US,D,20091020,000000,99.4024,99.5111,96.4216,97.9925,1460120.7902017,0
+MT.US,D,20091021,000000,96.0007,99.9952,95.9464,97.7178,1710398.8712129,0
+MT.US,D,20091022,000000,96.4216,97.5815,94.993,97.2732,1598413.7164406,0
+MT.US,D,20091023,000000,97.8848,98.1496,95.1263,95.7073,1337930.1391345,0
+MT.US,D,20091026,000000,96.7101,98.1496,92.7709,93.8024,1773412.2187121,0
+MT.US,D,20091027,000000,93.0357,93.4339,88.7775,89.146,2930577.6438929,0
+MT.US,D,20091028,000000,87.4535,87.8517,85.2572,85.6011,3476337.3832264,0
+MT.US,D,20091029,000000,88.8041,90.6803,88.406,89.9947,1891274.921534,0
+MT.US,D,20091030,000000,88.2716,88.8535,83.5361,85.2839,2901396.3819987,0
+MT.US,D,20091102,000000,84.6743,87.666,82.8742,84.9381,2423307.8989166,0
+MT.US,D,20091103,000000,82.6361,85.5744,82.1618,84.9915,2841078.3867392,0
+MT.US,D,20091104,000000,87.2421,89.4374,86.0506,86.4221,2782350.477236,0
+MT.US,D,20091105,000000,88.0375,89.3821,87.3468,89.226,1922202.1400988,0
+MT.US,D,20091106,000000,86.9546,89.8346,86.7125,87.9564,1961948.21111,0
+MT.US,D,20091109,000000,90.9738,92.7482,90.7347,92.2947,1717349.2969848,0
+MT.US,D,20091110,000000,91.368,92.1643,89.8089,91.5014,1579895.4420965,0
+MT.US,D,20091111,000000,93.8024,94.9692,93.0881,93.672,2156275.71891,0
+MT.US,D,20091112,000000,93.752,94.5197,91.368,91.5014,1336310.7010633,0
+MT.US,D,20091113,000000,92.2661,94.0178,91.5014,93.1691,1004559.7028388,0
+MT.US,D,20091116,000000,96.6133,97.9925,96.3742,96.9047,1912862.0310231,0
+MT.US,D,20091117,000000,96.2121,97.5617,95.1263,97.5321,1399086.1935958,0
+MT.US,D,20091118,000000,98.12,98.5922,96.2121,96.8761,1969068.6778793,0
+MT.US,D,20091119,000000,95.6035,95.6035,94.0178,95.2597,1606043.2940536,0
+MT.US,D,20091120,000000,94.3596,95.3911,93.7787,94.9692,1630341.9501631,0
+MT.US,D,20091123,000000,98.5725,99.0171,96.4216,97.38,1671524.2603138,0
+MT.US,D,20091124,000000,98.9183,98.9183,96.8464,98.4835,1329009.0596598,0
+MT.US,D,20091125,000000,99.0171,99.9952,98.3353,99.9161,1441061.0162525,0
+MT.US,D,20091127,000000,94.3596,97.6398,94.1739,96.7694,1000248.9611231,0
+MT.US,D,20091130,000000,97.9925,99.7581,96.9245,98.4341,1861475.2367264,0
+MT.US,D,20091201,000000,100.242,102.119,99.3727,100.183,1731845.2920196,0
+MT.US,D,20091202,000000,101.764,103.038,100.954,101.793,2238910.5829394,0
+MT.US,D,20091203,000000,102.623,103.246,100.262,100.578,1664770.1914081,0
+MT.US,D,20091204,000000,102.86,103.532,99.1554,100.183,2378389.7475655,0
+MT.US,D,20091207,000000,99.9161,101.606,99.5605,100.104,1438566.0694741,0
+MT.US,D,20091208,000000,99.432,99.7778,97.7771,98.5428,1625976.5524125,0
+MT.US,D,20091209,000000,98.7602,101.981,97.7475,101.823,2405813.9191524,0
+MT.US,D,20091210,000000,103.967,104.491,102.623,103.591,2628724.5089092,0
+MT.US,D,20091211,000000,104.738,105.39,104.253,105.281,1590577.6604736,0
+MT.US,D,20091214,000000,105.686,105.982,104.253,105.627,1422675.3334004,0
+MT.US,D,20091215,000000,106.141,107.85,105.953,106.457,1860196.8927989,0
+MT.US,D,20091216,000000,107.958,110.083,107.879,108.808,1879597.7608919,0
+MT.US,D,20091217,000000,108.62,109.47,107.188,107.642,2343954.421279,0
+MT.US,D,20091218,000000,107.623,108.354,106.378,108.037,1752568.0264382,0
+MT.US,D,20091221,000000,110.636,111.772,110.419,111.663,1284984.6356942,0
+MT.US,D,20091222,000000,111.318,112.671,110.636,111.792,903554.3381893,0
+MT.US,D,20091223,000000,111.772,113.116,110.794,112.8,548375.13181854,0
+MT.US,D,20091224,000000,112.78,114.608,112.78,114.183,241262.87169858,0
+MT.US,D,20091228,000000,115.329,115.764,113.896,114.529,745306.89846681,0
+MT.US,D,20091229,000000,117.088,117.908,115.744,117.246,1404015.358225,0
+MT.US,D,20091230,000000,115.23,116.564,114.42,115.981,731885.80545174,0
+MT.US,D,20091231,000000,116.613,116.85,114.687,114.687,290010.99408809,0
+MT.US,D,20100104,000000,118.896,121.03,118.767,120.427,1249802.3435974,0
+MT.US,D,20100105,000000,119.409,120.259,118.579,118.807,1190940.8304532,0
+MT.US,D,20100106,000000,116.91,120.229,116.91,119.607,2280070.6258165,0
+MT.US,D,20100107,000000,118.945,121.03,117.937,120.447,1588809.4365296,0
+MT.US,D,20100108,000000,118.925,123.865,118.737,122.719,3003827.8642996,0
+MT.US,D,20100111,000000,122.927,123.144,119.656,120.259,1595484.5578294,0
+MT.US,D,20100112,000000,116.613,118.174,115.546,117.028,1988450.3151452,0
+MT.US,D,20100113,000000,117.858,118.283,115.961,117.908,1216441.9193307,0
+MT.US,D,20100114,000000,119.093,120.921,118.639,119.972,1437065.0528118,0
+MT.US,D,20100115,000000,117.937,119.972,115.072,116.03,1003186.2169247,0
+MT.US,D,20100119,000000,115.635,117.967,115.546,117.967,1370630.6423872,0
+MT.US,D,20100120,000000,112.622,113.047,110.478,112.483,1868087.6048008,0
+MT.US,D,20100121,000000,111.011,111.871,105.735,106.229,2801553.976314,0
+MT.US,D,20100122,000000,104.807,108.245,103.562,104.253,3090950.5960838,0
+MT.US,D,20100125,000000,107.879,109.105,106.299,106.526,1757833.2244672,0
+MT.US,D,20100126,000000,104.332,105.469,102.277,102.436,2054362.4567918,0
+MT.US,D,20100127,000000,102.307,103.068,99.6988,102.149,1902965.2401105,0
+MT.US,D,20100128,000000,101.576,101.744,96.0007,96.9729,2815576.285713,0
+MT.US,D,20100129,000000,99.2048,99.9161,96.2625,96.9541,2656370.3410821,0
+MT.US,D,20100201,000000,100.133,102.169,99.679,102.04,1598509.8705761,0
+MT.US,D,20100202,000000,103.809,104.234,102.544,103.295,2205440.8466029,0
+MT.US,D,20100203,000000,102.376,103.246,101.299,101.428,1267443.0849367,0
+MT.US,D,20100204,000000,98.8392,99.2641,95.7893,96.1845,1628184.0489333,0
+MT.US,D,20100205,000000,94.993,95.6549,91.5014,95.4168,2875711.0820406,0
+MT.US,D,20100208,000000,94.7311,96.6824,93.1167,94.252,1456454.787268,0
+MT.US,D,20100209,000000,98.5428,100.489,97.2732,98.9183,2055174.200125,0
+MT.US,D,20100210,000000,93.9071,94.5197,89.966,91.8966,4479297.89097,0
+MT.US,D,20100211,000000,92.1643,94.4387,90.627,94.0178,3669595.0497507,0
+MT.US,D,20100212,000000,91.2642,94.1739,90.4689,93.8291,3102037.6739788,0
+MT.US,D,20100216,000000,95.7626,98.5428,95.153,98.2573,2204834.569475,0
+MT.US,D,20100217,000000,98.8096,99.1554,95.7893,96.9541,1651421.9731062,0
+MT.US,D,20100218,000000,97.0885,99.0961,97.0015,99.0961,1239169.7205112,0
+MT.US,D,20100219,000000,96.8761,99.679,96.3445,98.7305,2395087.1662283,0
+MT.US,D,20100222,000000,99.353,100.578,98.4638,99.4814,2304019.0784432,0
+MT.US,D,20100223,000000,97.1083,98.1792,94.7311,95.6312,3131877.8447382,0
+MT.US,D,20100224,000000,95.3911,97.3226,94.6215,96.0797,1532830.5231522,0
+MT.US,D,20100225,000000,92.7225,96.2912,92.3757,96.2625,1750552.8381883,0
+MT.US,D,20100226,000000,94.4901,96.1341,93.0614,95.815,1497220.0921153,0
+MT.US,D,20100301,000000,95.6845,96.4216,94.8586,96.0797,1708404.9380878,0
+MT.US,D,20100302,000000,98.8392,100.133,97.9342,98.8886,2192160.4422702,0
+MT.US,D,20100303,000000,100.736,103.621,100.548,102.04,2121119.7426819,0
+MT.US,D,20100304,000000,102.623,103.275,101.161,102.149,2216387.2358154,0
+MT.US,D,20100305,000000,104.807,106.061,104.52,106.061,1969362.2010297,0
+MT.US,D,20100308,000000,106.486,107.79,105.953,107.741,2759428.3434869,0
+MT.US,D,20100309,000000,104.52,106.882,104.52,105.824,2226720.2628584,0
+MT.US,D,20100310,000000,106.822,107.623,105.923,106.407,1489774.725583,0
+MT.US,D,20100311,000000,105.133,105.577,103.918,105.311,1740251.1877579,0
+MT.US,D,20100312,000000,107.771,108.146,106.378,106.486,2083480.9654608,0
+MT.US,D,20100315,000000,105.222,105.686,104.046,105.498,1508891.1798647,0
+MT.US,D,20100316,000000,106.141,109.549,106.012,109.272,2434470.8879711,0
+MT.US,D,20100317,000000,109.599,110.932,109.045,109.302,2120309.0114975,0
+MT.US,D,20100318,000000,109.875,110.231,107.85,108.68,1514628.0392319,0
+MT.US,D,20100319,000000,108.008,108.324,105.054,105.844,2167789.9235963,0
+MT.US,D,20100322,000000,102.485,106.17,102.485,105.874,1776077.206488,0
+MT.US,D,20100323,000000,106.437,108.65,106.091,108.492,2101664.218554,0
+MT.US,D,20100324,000000,105.844,107.02,105.39,106.141,1992719.5587604,0
+MT.US,D,20100325,000000,110.28,111.367,108.087,108.294,2746101.3803097,0
+MT.US,D,20100326,000000,110.112,111.031,109.105,110.191,1982944.2257031,0
+MT.US,D,20100329,000000,111.663,112.701,111.555,112.217,1498296.0062839,0
+MT.US,D,20100330,000000,110.932,111.13,108.986,109.984,1462771.6078945,0
+MT.US,D,20100331,000000,109.895,111.011,109.391,110.083,1524901.3494961,0
+MT.US,D,20100401,000000,113.145,114.42,112.829,113.965,1901234.4656719,0
+MT.US,D,20100405,000000,115.576,116.426,114.45,115.961,1080571.065157,0
+MT.US,D,20100406,000000,116.218,118.441,116.05,117.7,2283950.1921459,0
+MT.US,D,20100407,000000,116.989,117.384,114.232,115.25,2035957.5431126,0
+MT.US,D,20100408,000000,112.404,115.003,112.039,114.795,1663868.3668322,0
+MT.US,D,20100409,000000,114.716,115.635,114.064,114.766,1463900.1538004,0
+MT.US,D,20100412,000000,114.529,115.793,114.341,114.529,907037.14219118,0
+MT.US,D,20100413,000000,114.924,115.497,113.57,114.499,1165079.416605,0
+MT.US,D,20100414,000000,117.749,117.838,116.08,117.196,1425493.1556443,0
+MT.US,D,20100415,000000,115.576,116.534,114.311,114.529,1203205.0373962,0
+MT.US,D,20100416,000000,112.938,113.6,109.075,110.112,2192113.8834257,0
+MT.US,D,20100419,000000,108.788,109.599,106.99,108.709,1997475.6459458,0
+MT.US,D,20100420,000000,111.822,112.039,109.707,109.925,1560033.0341532,0
+MT.US,D,20100421,000000,108.324,109.016,106.961,108.146,1506301.0910996,0
+MT.US,D,20100422,000000,105.528,106.042,103.888,105.953,1871363.9304486,0
+MT.US,D,20100423,000000,105.133,106.901,104.54,106.457,1204954.0305131,0
+MT.US,D,20100426,000000,108.354,108.897,107.138,107.563,1147172.4801327,0
+MT.US,D,20100427,000000,106.694,107.326,102.356,102.732,2439160.173336,0
+MT.US,D,20100428,000000,102.623,103.888,101.003,102.653,2023469.6512861,0
+MT.US,D,20100429,000000,101.507,102.86,100.41,100.618,2908110.9771014,0
+MT.US,D,20100430,000000,99.7581,100.025,96.9541,97.3513,2989501.9102623,0
+MT.US,D,20100503,000000,100.054,100.104,97.0608,97.7771,2351608.290463,0
+MT.US,D,20100504,000000,94.0662,94.1739,91.4233,92.0043,3441961.7737188,0
+MT.US,D,20100505,000000,89.0946,93.0614,88.6144,91.2642,3204423.609584,0
+MT.US,D,20100506,000000,90.3375,92.1376,78.9617,86.4221,4223448.9429938,0
+MT.US,D,20100507,000000,86.9546,88.325,82.557,84.7267,5088913.0855997,0
+MT.US,D,20100510,000000,93.8024,94.1739,91.2089,92.7482,2866865.9137255,0
+MT.US,D,20100511,000000,89.0126,91.368,88.7518,89.1727,1787258.4142209,0
+MT.US,D,20100512,000000,89.2804,90.1518,88.2232,89.5185,2152173.4798459,0
+MT.US,D,20100513,000000,88.0375,89.7823,87.3202,87.666,2007415.9592565,0
+MT.US,D,20100514,000000,84.2791,84.5992,80.7856,81.6333,3828880.9541363,0
+MT.US,D,20100517,000000,82.0047,82.3456,78.0616,80.6808,2932187.9726249,0
+MT.US,D,20100518,000000,82.1618,82.8208,77.954,78.4568,2586076.6073041,0
+MT.US,D,20100519,000000,77.3434,78.5082,75.9147,78.3521,3177945.7971199,0
+MT.US,D,20100520,000000,73.0308,76.8681,71.6574,73.0861,5708504.0187481,0
+MT.US,D,20100521,000000,73.6443,76.9225,73.2165,76.7397,3539717.1285892,0
+MT.US,D,20100524,000000,74.1176,74.7528,72.7699,72.7956,2560268.8373419,0
+MT.US,D,20100525,000000,69.2467,74.9623,68.8219,74.7795,3829498.364901,0
+MT.US,D,20100526,000000,75.5719,76.2605,72.6336,72.8717,3717845.1949333,0
+MT.US,D,20100527,000000,76.6844,78.8797,75.7843,78.8283,3023431.1621515,0
+MT.US,D,20100528,000000,77.295,78.8283,75.0957,75.9967,2344808.6748615,0
+MT.US,D,20100601,000000,73.4546,76.1815,72.1603,72.3184,3093934.41073,0
+MT.US,D,20100602,000000,73.3509,75.3081,72.3184,75.151,3131058.0042147,0
+MT.US,D,20100603,000000,75.7319,75.9434,71.8659,73.0308,2134373.8311458,0
+MT.US,D,20100604,000000,70.2545,71.1289,68.5621,68.9335,3304671.8869353,0
+MT.US,D,20100607,000000,68.2943,68.8515,66.6038,66.7906,3221124.0646933,0
+MT.US,D,20100608,000000,66.7639,68.2153,65.8895,68.0325,4489840.4328135,0
+MT.US,D,20100609,000000,69.7753,70.704,67.6877,68.323,3313471.5085547,0
+MT.US,D,20100610,000000,71.8165,72.6336,70.7307,72.186,2605711.2817686,0
+MT.US,D,20100611,000000,70.7307,72.6336,70.6764,72.4765,2032426.1559686,0
+MT.US,D,20100614,000000,75.7843,76.8148,74.3557,74.5671,3240644.366344,0
+MT.US,D,20100615,000000,76.629,78.3521,75.9434,78.1101,2678978.7087049,0
+MT.US,D,20100616,000000,76.6063,77.6082,76.2368,76.9225,2044183.2763655,0
+MT.US,D,20100617,000000,77.7149,77.7149,75.5719,76.7664,2327285.3427824,0
+MT.US,D,20100618,000000,76.5283,76.9225,75.9434,76.3386,1909775.9893487,0
+MT.US,D,20100621,000000,80.6265,81.2104,78.9321,79.435,2927817.5141303,0
+MT.US,D,20100622,000000,79.0398,79.7511,77.1606,77.4511,2051863.4614182,0
+MT.US,D,20100623,000000,77.5825,78.4302,75.7557,77.7959,2040320.9165657,0
+MT.US,D,20100624,000000,76.4463,76.6063,74.7528,75.0433,1803528.7060925,0
+MT.US,D,20100625,000000,73.2165,74.6461,72.3451,74.2509,2424107.4964642,0
+MT.US,D,20100628,000000,74.988,75.3861,73.3509,73.8528,1859282.9224375,0
+MT.US,D,20100629,000000,70.8878,70.9421,68.5621,69.1934,4077364.4953349,0
+MT.US,D,20100630,000000,68.4129,69.9779,66.8647,67.0801,2946945.1020487,0
+MT.US,D,20100701,000000,69.4621,69.886,66.841,68.48,4396642.7839647,0
+MT.US,D,20100702,000000,69.8563,70.1764,67.6076,68.4504,1910773.9680601,0
+MT.US,D,20100706,000000,71.7889,72.3184,69.4848,70.4926,2708736.895412,0
+MT.US,D,20100707,000000,70.2782,73.1147,70.0678,72.9003,2207751.5823007,0
+MT.US,D,20100708,000000,73.588,74.4574,72.9003,74.4574,1934651.5702711,0
+MT.US,D,20100709,000000,73.8261,76.2842,73.6443,75.8653,2569910.5667583,0
+MT.US,D,20100712,000000,73.9832,74.8022,72.9824,73.6147,1849698.8855024,0
+MT.US,D,20100713,000000,76.5283,76.8415,75.4405,75.9434,2392911.0463202,0
+MT.US,D,20100714,000000,74.8319,76.3386,74.5928,75.5423,1898549.2349201,0
+MT.US,D,20100715,000000,75.7063,75.7557,73.588,74.8576,1960437.0729598,0
+MT.US,D,20100716,000000,74.4574,74.5128,72.5842,72.8183,2208113.9315691,0
+MT.US,D,20100719,000000,75.0957,75.4672,73.6927,74.329,1910854.9399636,0
+MT.US,D,20100720,000000,73.0051,76.7101,72.9527,76.4196,3038287.4821572,0
+MT.US,D,20100721,000000,77.3167,77.7959,75.2271,75.7063,2449394.0097972,0
+MT.US,D,20100722,000000,79.2502,81.2104,78.8797,80.8093,2765294.7578998,0
+MT.US,D,20100723,000000,81.2351,82.9018,80.6512,82.6124,2441167.2643955,0
+MT.US,D,20100726,000000,80.995,82.6124,80.5208,81.6589,2151703.8428053,0
+MT.US,D,20100727,000000,82.479,82.479,79.6494,80.254,2665244.8617123,0
+MT.US,D,20100728,000000,78.775,79.6721,77.6082,77.9806,3096212.7576664,0
+MT.US,D,20100729,000000,78.3778,79.5397,76.629,77.5588,1817887.0488912,0
+MT.US,D,20100730,000000,75.4672,77.3957,75.3377,76.9482,2744920.2026665,0
+MT.US,D,20100802,000000,80.2313,82.1065,79.6721,81.6856,2125595.4646511,0
+MT.US,D,20100803,000000,81.7113,82.4256,81.0197,82.1065,1699294.5867885,0
+MT.US,D,20100804,000000,83.0629,84.12,82.1885,83.1409,1418966.8202174,0
+MT.US,D,20100805,000000,83.8029,84.4095,83.1152,83.959,1458140.0150109,0
+MT.US,D,20100806,000000,83.0076,84.701,82.9285,84.2534,1706095.2145387,0
+MT.US,D,20100809,000000,84.8601,84.9124,83.5638,84.041,1197890.2440763,0
+MT.US,D,20100810,000000,82.6361,83.4314,81.4742,83.0856,1432070.098511,0
+MT.US,D,20100811,000000,78.4302,78.6396,77.0272,77.1606,1949096.9578662,0
+MT.US,D,20100812,000000,74.9139,76.7921,74.7528,75.9434,2346635.6034356,0
+MT.US,D,20100813,000000,75.7843,76.7664,75.4405,75.7063,1107766.4911164,0
+MT.US,D,20100816,000000,75.151,76.9482,75.0433,76.2605,1117885.9547638,0
+MT.US,D,20100817,000000,78.855,79.3332,77.6635,78.5635,1436307.9655135,0
+MT.US,D,20100818,000000,78.1101,78.7206,77.2396,78.3521,1605593.8999888,0
+MT.US,D,20100819,000000,78.5082,79.1218,75.7063,76.2368,1577862.0351683,0
+MT.US,D,20100820,000000,74.6461,74.8842,73.5623,74.8319,1216563.377186,0
+MT.US,D,20100823,000000,79.1969,79.7254,77.5588,77.5588,1071304.8429433,0
+MT.US,D,20100824,000000,75.9967,76.6063,74.8319,75.6796,1457831.3096286,0
+MT.US,D,20100825,000000,73.7194,75.2824,73.1651,75.0957,1943574.6740434,0
+MT.US,D,20100826,000000,75.4938,76.3386,74.1442,74.6461,1224577.5713409,0
+MT.US,D,20100827,000000,76.3129,77.3957,74.5128,77.3957,1966037.2922398,0
+MT.US,D,20100830,000000,76.5767,77.1843,75.8653,75.8653,981401.73842068,0
+MT.US,D,20100831,000000,75.8278,77.7119,75.7725,76.7051,1263568.5793514,0
+MT.US,D,20100901,000000,79.7768,81.3922,79.1484,80.5465,1869501.5766668,0
+MT.US,D,20100902,000000,82.0275,82.557,81.2618,82.479,1564814.4250584,0
+MT.US,D,20100903,000000,84.3058,84.6743,82.9018,83.5124,1332731.742926,0
+MT.US,D,20100907,000000,82.6361,84.0697,82.1065,83.4047,2156013.5723723,0
+MT.US,D,20100908,000000,84.1457,85.6821,84.0934,84.5992,1604148.5515103,0
+MT.US,D,20100909,000000,86.1583,86.2106,83.4581,84.4095,1854250.5186312,0
+MT.US,D,20100910,000000,85.0458,85.6011,84.3315,84.9915,1255016.9341867,0
+MT.US,D,20100913,000000,87.0001,87.3725,86.5831,87.0821,1604164.745891,0
+MT.US,D,20100914,000000,85.1021,86.9783,84.5429,86.3707,1912427.8191903,0
+MT.US,D,20100915,000000,85.5744,86.7125,85.1268,86.4982,1763763.4042541,0
+MT.US,D,20100916,000000,85.7058,86.4488,85.4183,86.0506,1434184.4773427,0
+MT.US,D,20100917,000000,87.5079,87.744,86.26,86.8726,1712868.5142715,0
+MT.US,D,20100920,000000,86.2106,87.4822,85.521,87.4279,1489074.3186172,0
+MT.US,D,20100921,000000,89.0679,89.0946,86.9783,88.1945,1958352.0464431,0
+MT.US,D,20100922,000000,89.4918,90.1004,87.4535,87.6106,2772903.0803881,0
+MT.US,D,20100923,000000,85.4963,86.2887,84.5696,84.8601,2338856.2278011,0
+MT.US,D,20100924,000000,88.1135,88.6698,87.5286,88.0612,1590432.923196,0
+MT.US,D,20100927,000000,88.4593,88.485,87.0267,87.1107,1030221.7233746,0
+MT.US,D,20100928,000000,88.2232,89.2804,86.5268,89.1727,1774747.2429721,0
+MT.US,D,20100929,000000,87.4535,88.1679,86.6612,87.1888,1456989.2018315,0
+MT.US,D,20100930,000000,88.9089,89.2804,86.4488,87.2678,2094982.0122127,0
+MT.US,D,20101001,000000,89.146,89.3367,87.744,88.6144,1554289.0897444,0
+MT.US,D,20101004,000000,85.8688,86.6612,84.4619,84.9915,2037099.2469528,0
+MT.US,D,20101005,000000,87.0821,88.1679,86.2373,87.9564,1967263.0044299,0
+MT.US,D,20101006,000000,88.325,89.2804,87.5286,88.2232,2154816.2003484,0
+MT.US,D,20101007,000000,91.1062,91.1595,88.8822,89.7536,2001341.0421919,0
+MT.US,D,20101008,000000,91.3966,92.4805,91.0518,92.1643,1467118.7869669,0
+MT.US,D,20101011,000000,91.7118,92.19,90.707,91.0252,804208.89756274,0
+MT.US,D,20101012,000000,90.2328,91.1062,88.9355,90.8137,1006860.3170487,0
+MT.US,D,20101013,000000,92.7225,93.8568,92.1643,92.8786,1937835.7903786,0
+MT.US,D,20101014,000000,94.2035,94.252,92.5595,93.4072,2047537.5374705,0
+MT.US,D,20101015,000000,93.2511,93.3776,90.9738,91.9529,1484980.1767434,0
+MT.US,D,20101018,000000,91.8185,93.1691,91.5014,92.7709,856811.2825617,0
+MT.US,D,20101019,000000,89.7823,90.2555,88.0612,88.7518,1605393.4945275,0
+MT.US,D,20101020,000000,90.8137,92.7709,90.6803,92.1643,2095521.4875202,0
+MT.US,D,20101021,000000,92.85,93.8291,90.4165,91.8738,2002916.957865,0
+MT.US,D,20101022,000000,92.6672,92.8786,90.8404,91.3966,1221453.0680122,0
+MT.US,D,20101025,000000,92.7976,93.1434,91.7118,92.109,1542673.6701787,0
+MT.US,D,20101026,000000,86.5268,87.5286,86.3707,87.1364,3638106.088605,0
+MT.US,D,20101027,000000,86.7649,86.925,85.0725,86.0506,2826914.376509,0
+MT.US,D,20101028,000000,85.9459,86.2887,84.9915,85.8421,1143925.5067999,0
+MT.US,D,20101029,000000,85.1347,86.1435,84.7869,85.691,1503961.0030867,0
+MT.US,D,20101101,000000,85.9192,87.2154,85.5447,86.0773,1864732.3315471,0
+MT.US,D,20101102,000000,89.4918,90.2071,89.0126,89.3821,2505514.6240059,0
+MT.US,D,20101103,000000,90.9471,91.4233,89.4108,91.4233,2357988.8764635,0
+MT.US,D,20101104,000000,93.7787,94.2816,93.1691,93.9625,2219089.6730967,0
+MT.US,D,20101105,000000,94.8882,96.1341,94.5454,95.5778,2487948.7816773,0
+MT.US,D,20101108,000000,95.1036,95.733,94.2292,95.5778,1287020.06692,0
+MT.US,D,20101109,000000,97.3226,97.4867,93.8568,94.3596,1955625.3175908,0
+MT.US,D,20101110,000000,94.4387,94.7311,92.5328,94.4644,2283118.2058368,0
+MT.US,D,20101111,000000,93.7234,94.7578,93.2511,94.3083,1509347.658971,0
+MT.US,D,20101112,000000,92.2661,93.2768,90.8404,91.7918,1694452.4669556,0
+MT.US,D,20101115,000000,92.5062,92.7709,90.707,90.707,1561606.9255287,0
+MT.US,D,20101116,000000,88.6411,88.8822,86.5831,87.4012,2279713.3372921,0
+MT.US,D,20101117,000000,87.6106,88.9642,87.2154,87.9298,1329965.5402706,0
+MT.US,D,20101118,000000,90.1004,90.8137,90.0213,90.3375,1267910.6976798,0
+MT.US,D,20101119,000000,89.5975,90.5756,88.7775,90.5756,1124353.5855607,0
+MT.US,D,20101122,000000,88.0612,88.5927,86.844,88.1679,1878781.9689635,0
+MT.US,D,20101123,000000,84.7543,85.2572,83.7219,84.3572,1905197.0282024,0
+MT.US,D,20101124,000000,84.3315,84.9915,83.8029,84.5992,2462025.6267526,0
+MT.US,D,20101126,000000,83.8296,84.5172,83.4314,83.8582,630475.58128441,0
+MT.US,D,20101129,000000,82.5047,84.1981,81.9208,84.0697,1925164.6996203,0
+MT.US,D,20101130,000000,82.5807,84.6802,82.5017,83.8325,1806559.0795832,0
+MT.US,D,20101201,000000,87.3202,87.9298,86.7649,87.9001,2171006.5324652,0
+MT.US,D,20101202,000000,88.325,90.4946,88.325,90.4946,2070115.5406294,0
+MT.US,D,20101203,000000,91.2346,92.4291,90.9738,92.3481,1667547.5277002,0
+MT.US,D,20101206,000000,92.9043,93.9911,92.8243,93.7787,1714779.4511955,0
+MT.US,D,20101207,000000,97.0312,97.0885,94.332,94.4901,2445396.022059,0
+MT.US,D,20101208,000000,94.7311,95.6035,93.3776,94.2035,1722686.3575782,0
+MT.US,D,20101209,000000,94.9149,95.2597,93.5643,94.332,2143051.9949099,0
+MT.US,D,20101210,000000,95.153,95.7893,94.0435,95.6035,1000221.6331056,0
+MT.US,D,20101213,000000,98.5428,99.6494,98.0715,98.7602,2195146.281214,0
+MT.US,D,20101214,000000,97.8848,98.7602,96.8761,98.0903,1641903.7258427,0
+MT.US,D,20101215,000000,98.1496,99.6988,98.0715,98.6515,2658033.3015515,0
+MT.US,D,20101216,000000,96.5856,100.074,96.5579,99.9754,3737806.7934584,0
+MT.US,D,20101217,000000,100.548,102.198,100.242,102.09,1763285.6700231,0
+MT.US,D,20101220,000000,101.981,102.673,101.161,102.149,1557596.7920048,0
+MT.US,D,20101221,000000,102.07,102.198,100.865,100.973,1841569.3063849,0
+MT.US,D,20101222,000000,100.548,100.578,99.6494,100.262,1432199.6535567,0
+MT.US,D,20101223,000000,98.0123,98.9479,97.9046,98.5132,1773091.3675443,0
+MT.US,D,20101227,000000,97.8848,99.2937,97.7771,98.8886,935020.01991272,0
+MT.US,D,20101228,000000,98.7602,98.9479,98.199,98.5922,832028.81932837,0
+MT.US,D,20101229,000000,99.2048,100.845,98.9677,100.163,1653516.108962,0
+MT.US,D,20101230,000000,100.133,101.092,99.8667,99.9655,410832.20783634,0
+MT.US,D,20101231,000000,100.489,101.843,100.272,100.894,578167.73158465,0
+MT.US,D,20110103,000000,102.228,102.88,101.714,101.823,870094.72334072,0
+MT.US,D,20110104,000000,100.786,101.082,98.8096,99.8667,2118898.0760779,0
+MT.US,D,20110105,000000,95.3911,98.4045,95.153,97.7969,3709812.7821001,0
+MT.US,D,20110106,000000,96.0531,96.2912,94.5978,94.9692,3164705.878739,0
+MT.US,D,20110107,000000,93.9368,94.5197,92.19,92.6672,2116884.9121257,0
+MT.US,D,20110110,000000,91.2089,91.8738,90.4165,91.368,2251150.4983113,0
+MT.US,D,20110111,000000,91.6624,93.3292,91.3423,93.0881,2489246.3564319,0
+MT.US,D,20110112,000000,95.153,96.7397,94.8368,96.633,2980308.5627619,0
+MT.US,D,20110113,000000,96.3179,96.5579,95.3407,95.5512,1478540.8861128,0
+MT.US,D,20110114,000000,96.0264,96.6627,95.4168,96.0007,1154899.2240299,0
+MT.US,D,20110118,000000,95.733,96.9047,95.4721,95.7626,1271276.0924215,0
+MT.US,D,20110119,000000,97.0885,97.4294,92.7482,93.4072,2180918.5056097,0
+MT.US,D,20110120,000000,93.2768,95.0216,92.8243,94.8586,1989255.9855856,0
+MT.US,D,20110121,000000,98.5428,99.0665,97.215,97.4867,2013872.4564167,0
+MT.US,D,20110124,000000,97.293,99.8371,97.0015,98.9973,1797172.411663,0
+MT.US,D,20110125,000000,99.2641,100.262,97.9629,100.242,1715938.3615652,0
+MT.US,D,20110126,000000,98.0419,101.457,97.9342,101.141,3704538.474732,0
+MT.US,D,20110127,000000,100.341,100.548,98.9183,99.3727,2309658.7715262,0
+MT.US,D,20110128,000000,98.7009,99.2641,94.9149,95.4721,2162580.393751,0
+MT.US,D,20110131,000000,96.1222,97.3325,96.1222,96.5283,1087939.508381,0
+MT.US,D,20110201,000000,97.4867,98.7799,97.1379,98.4045,1611856.0645804,0
+MT.US,D,20110202,000000,96.6133,97.9342,96.3445,96.9245,2033648.8317124,0
+MT.US,D,20110203,000000,95.7626,96.47,94.3596,96.3445,1750306.8860313,0
+MT.US,D,20110204,000000,96.2121,96.4216,94.5978,95.6312,1438228.0117767,0
+MT.US,D,20110207,000000,96.7881,97.7178,96.0797,97.3226,1505652.3037223,0
+MT.US,D,20110208,000000,101.872,101.872,100.44,101.368,2995957.3952736,0
+MT.US,D,20110209,000000,100.548,100.894,98.6811,99.432,1847061.2257439,0
+MT.US,D,20110210,000000,99.1751,101.368,98.6515,100.786,3143678.4875333,0
+MT.US,D,20110211,000000,100.133,101.033,99.432,100.242,1497434.6676598,0
+MT.US,D,20110214,000000,98.7305,100.183,98.7305,99.3332,1796553.9887496,0
+MT.US,D,20110215,000000,98.1496,99.5407,97.9925,98.365,2573253.6942266,0
+MT.US,D,20110216,000000,99.2937,100.183,99.0961,99.8075,1493527.773313,0
+MT.US,D,20110218,000000,99.0665,99.3727,97.9046,98.6219,1392847.3084265,0
+MT.US,D,20110222,000000,96.2388,96.9047,93.3776,94.0178,2235146.4015727,0
+MT.US,D,20110223,000000,95.6845,96.1341,92.6139,93.8834,2312707.3636952,0
+MT.US,D,20110224,000000,94.9149,95.7626,92.8786,94.0929,3049080.0247529,0
+MT.US,D,20110225,000000,95.3407,95.894,95.0216,95.2597,1675091.0726656,0
+MT.US,D,20110228,000000,97.128,97.7574,96.5935,97.0411,1551572.48238,0
+MT.US,D,20110301,000000,98.3057,98.4638,94.9406,95.153,1454325.2262044,0
+MT.US,D,20110302,000000,95.1263,96.9047,95.1036,96.1044,1511068.3119217,0
+MT.US,D,20110303,000000,98.12,99.1554,97.3513,98.5922,1384960.6450197,0
+MT.US,D,20110304,000000,97.8265,98.0715,95.6845,96.7101,1177865.8923259,0
+MT.US,D,20110307,000000,96.6627,96.7694,94.2292,94.6472,1001091.0689201,0
+MT.US,D,20110308,000000,92.8243,94.7845,92.4805,94.0435,1195496.5121773,0
+MT.US,D,20110309,000000,93.3292,93.3519,92.2661,92.931,1332616.3579634,0
+MT.US,D,20110310,000000,90.2851,91.0252,89.6489,89.9393,1530426.6697653,0
+MT.US,D,20110311,000000,89.9137,91.9529,89.9137,91.6911,1425571.0911015,0
+MT.US,D,20110314,000000,92.1643,92.7482,91.0252,92.4805,1248595.8622344,0
+MT.US,D,20110315,000000,87.7737,91.2346,87.4822,90.7614,2820029.7404088,0
+MT.US,D,20110316,000000,89.5708,90.3375,85.7868,86.8983,3020599.1698245,0
+MT.US,D,20110317,000000,89.8899,90.6892,89.229,90.2377,1646374.387068,0
+MT.US,D,20110318,000000,92.3214,92.3214,91.2909,91.5251,1923736.5576712,0
+MT.US,D,20110321,000000,94.2035,94.5197,93.4882,94.413,1927032.1141461,0
+MT.US,D,20110322,000000,93.2768,93.5386,92.4558,93.2511,1196039.0239311,0
+MT.US,D,20110323,000000,93.0091,94.4644,92.3757,93.8834,1175538.9622473,0
+MT.US,D,20110324,000000,94.7578,95.9464,93.752,95.7626,1184803.1601634,0
+MT.US,D,20110325,000000,95.6549,96.4216,94.4901,94.5978,1066580.1323706,0
+MT.US,D,20110328,000000,95.1263,95.733,94.6472,94.9692,1369137.7229153,0
+MT.US,D,20110329,000000,95.0483,96.2121,94.5978,96.2121,820982.2273852,0
+MT.US,D,20110330,000000,97.458,97.5321,96.4512,97.215,835377.00754057,0
+MT.US,D,20110331,000000,96.6034,96.9344,95.4227,95.6668,1387009.2341798,0
+MT.US,D,20110401,000000,94.9692,96.1341,94.4644,96.0007,989982.73590045,0
+MT.US,D,20110404,000000,97.0608,97.3997,96.1845,96.7101,832232.26123606,0
+MT.US,D,20110405,000000,96.3742,97.9629,96.3445,97.4867,687649.84238812,0
+MT.US,D,20110406,000000,99.3727,99.7284,98.7799,99.1751,1186392.2337708,0
+MT.US,D,20110407,000000,98.3946,98.7305,96.9541,97.6398,1319792.4327371,0
+MT.US,D,20110408,000000,98.7009,98.7009,97.0312,97.5321,956701.2592397,0
+MT.US,D,20110411,000000,98.0419,98.0715,95.8703,96.633,861603.80710366,0
+MT.US,D,20110412,000000,95.4751,95.6085,94.0899,94.7311,1068140.8658117,0
+MT.US,D,20110413,000000,95.5778,95.6845,93.591,94.252,1025154.9065093,0
+MT.US,D,20110414,000000,92.9824,94.1739,92.85,94.0929,1230388.3175701,0
+MT.US,D,20110415,000000,91.9786,92.5328,91.3423,92.5062,1257619.1687373,0
+MT.US,D,20110418,000000,89.887,90.627,88.7231,90.5233,1460580.3057544,0
+MT.US,D,20110419,000000,91.3166,92.7709,91.2089,92.5062,1476890.071429,0
+MT.US,D,20110420,000000,95.315,95.5778,94.9406,95.5512,1484359.7295324,0
+MT.US,D,20110421,000000,97.1379,97.2446,95.975,96.5856,708004.15464552,0
+MT.US,D,20110425,000000,97.0015,97.0608,95.1036,95.9197,773839.37298377,0
+MT.US,D,20110426,000000,95.8703,95.8703,94.7845,95.5215,1268494.7075342,0
+MT.US,D,20110427,000000,95.5215,95.7073,93.4596,95.6035,1536552.1942696,0
+MT.US,D,20110428,000000,96.2121,97.0015,95.9197,96.8464,1095394.9964012,0
+MT.US,D,20110429,000000,96.9541,98.3255,96.6034,98.0804,1065350.3715853,0
+MT.US,D,20110502,000000,98.3353,98.4638,96.9245,96.9729,864584.58530346,0
+MT.US,D,20110503,000000,96.72,97.3898,95.4751,96.4315,1331421.0102371,0
+MT.US,D,20110504,000000,96.9146,96.9146,94.8112,95.5275,1853487.3584402,0
+MT.US,D,20110505,000000,94.0662,94.6768,92.0724,92.8421,1926113.0830407,0
+MT.US,D,20110506,000000,94.4644,95.4494,92.605,93.6404,1914745.6399297,0
+MT.US,D,20110509,000000,93.2995,95.075,92.7225,94.4387,1434505.3285105,0
+MT.US,D,20110510,000000,95.6608,97.7277,95.0779,97.2831,1685867.4208806,0
+MT.US,D,20110511,000000,93.7204,93.9595,91.0074,91.3285,2435745.1833034,0
+MT.US,D,20110512,000000,91.4618,92.7107,90.4778,92.0191,1542183.7901622,0
+MT.US,D,20110513,000000,90.8226,91.0904,87.8972,88.4564,1754927.3452782,0
+MT.US,D,20110516,000000,87.9792,90.213,87.7391,88.5374,1764177.3731111,0
+MT.US,D,20110517,000000,87.9505,88.6144,86.7827,88.2983,1765470.8992705,0
+MT.US,D,20110518,000000,88.5897,89.4108,87.9238,89.1203,1065930.3328446,0
+MT.US,D,20110519,000000,88.7488,89.3851,88.0048,88.6668,1270911.7188555,0
+MT.US,D,20110520,000000,87.6047,87.7905,85.769,86.3559,1394120.59161,0
+MT.US,D,20110523,000000,84.1744,85.769,84.0173,85.4262,1550029.9676172,0
+MT.US,D,20110524,000000,85.9844,87.0989,85.7433,85.9844,1440521.540945,0
+MT.US,D,20110525,000000,85.1821,87.0178,85.1347,86.3559,1546192.9115372,0
+MT.US,D,20110526,000000,86.1435,86.9951,85.1071,86.5979,1135928.5191746,0
+MT.US,D,20110527,000000,87.66,87.9505,87.0989,87.2846,1076656.0736199,0
+MT.US,D,20110531,000000,89.5738,89.6005,87.7124,88.9355,1252218.3427699,0
+MT.US,D,20110601,000000,88.2686,88.3487,85.6672,85.9844,1359737.8970608,0
+MT.US,D,20110602,000000,86.1178,86.7531,85.0814,86.1701,1246315.4910003,0
+MT.US,D,20110603,000000,84.5755,86.4636,84.3344,85.5042,1429746.2048788,0
+MT.US,D,20110606,000000,86.2482,86.3006,85.0003,85.1347,959335.88255178,0
+MT.US,D,20110607,000000,87.3923,87.8171,86.4369,86.9161,1684328.954713,0
+MT.US,D,20110608,000000,86.3292,86.8617,85.4529,85.7433,1301925.9822166,0
+MT.US,D,20110609,000000,85.9024,87.6047,85.7986,87.0475,1051692.4357523,0
+MT.US,D,20110610,000000,87.4476,87.5494,85.5566,86.0358,1624172.9032607,0
+MT.US,D,20110613,000000,85.9024,86.1435,83.9886,85.0814,1288698.2096212,0
+MT.US,D,20110614,000000,86.7531,87.419,86.5979,86.8054,1556836.6682602,0
+MT.US,D,20110615,000000,84.6536,85.6129,83.4867,83.7219,2338836.996974,0
+MT.US,D,20110616,000000,84.0173,84.6051,82.7438,83.962,1370886.7160322,0
+MT.US,D,20110617,000000,85.2375,85.2375,83.4314,83.8325,1334565.7565416,0
+MT.US,D,20110620,000000,83.0856,84.3858,83.0856,83.9886,872845.74376417,0
+MT.US,D,20110621,000000,85.2375,86.6493,85.1821,86.4636,1385382.7110671,0
+MT.US,D,20110622,000000,86.5149,87.5494,86.0101,86.1998,1546661.5364291,0
+MT.US,D,20110623,000000,84.4678,85.769,83.3504,85.6672,1739132.76334,0
+MT.US,D,20110624,000000,86.4873,86.5416,84.7603,85.1347,1728258.2366919,0
+MT.US,D,20110627,000000,84.947,86.4636,84.5202,86.0654,952342.94653058,0
+MT.US,D,20110628,000000,87.1275,89.1203,87.0732,89.0126,1676916.9890909,0
+MT.US,D,20110629,000000,90.3177,91.4875,89.6262,91.0074,1838142.1705668,0
+MT.US,D,20110630,000000,91.3996,92.8757,91.2672,92.4232,1528733.3448321,0
+MT.US,D,20110701,000000,93.1079,93.8805,92.3935,93.669,1265747.7357059,0
+MT.US,D,20110705,000000,92.8697,93.1375,92.0981,92.3096,1084636.8668645,0
+MT.US,D,20110706,000000,91.1684,91.5923,89.7052,90.5578,2930939.9931613,0
+MT.US,D,20110707,000000,92.2078,93.8805,92.0191,93.7728,1858941.8282937,0
+MT.US,D,20110708,000000,91.7029,92.2305,90.5578,91.4618,2317946.2458555,0
+MT.US,D,20110711,000000,88.7231,89.1727,87.1542,87.4476,2318852.1190266,0
+MT.US,D,20110712,000000,86.7007,88.2183,86.3845,86.6207,2033132.6358272,0
+MT.US,D,20110713,000000,86.8054,88.5107,86.3292,87.4743,1834775.7636763,0
+MT.US,D,20110714,000000,87.3923,87.6304,85.2375,85.3718,1919733.509189,0
+MT.US,D,20110715,000000,85.2661,85.769,84.2821,85.6129,1261683.958296,0
+MT.US,D,20110718,000000,83.5391,84.1487,82.2873,83.1893,3027734.8188257,0
+MT.US,D,20110719,000000,84.0173,84.8689,83.4581,84.8393,1931829.6994321,0
+MT.US,D,20110720,000000,84.8393,85.2375,83.962,84.6289,1381408.0027511,0
+MT.US,D,20110721,000000,86.4369,88.3763,85.9024,88.2183,2168082.4345979,0
+MT.US,D,20110722,000000,87.8972,88.1106,86.9951,87.8458,841881.07569403,0
+MT.US,D,20110725,000000,87.3646,87.8705,86.7531,86.9161,923664.72258722,0
+MT.US,D,20110726,000000,86.675,86.7303,84.6051,85.4795,4159924.4603534,0
+MT.US,D,20110727,000000,86.8054,86.8054,83.4018,84.0963,4010910.8540832,0
+MT.US,D,20110728,000000,82.8712,84.0697,82.5017,82.8445,2719672.1509877,0
+MT.US,D,20110729,000000,82.8119,83.8869,81.9297,82.8119,1511039.9717554,0
+MT.US,D,20110801,000000,84.044,84.044,79.923,80.7974,2435274.534114,0
+MT.US,D,20110802,000000,78.194,79.5743,76.0145,76.1192,3904289.075773,0
+MT.US,D,20110803,000000,75.9345,76.0659,73.3035,75.2182,2979240.7457837,0
+MT.US,D,20110804,000000,70.296,70.7248,67.5306,67.5602,4248949.0197225,0
+MT.US,D,20110805,000000,70.2199,70.4837,65.193,67.8527,4209638.1726929,0
+MT.US,D,20110808,000000,62.2942,63.0668,58.4894,58.9973,5070727.8082089,0
+MT.US,D,20110809,000000,62.2408,63.0668,58.9973,63.0372,3120418.2960869,0
+MT.US,D,20110810,000000,58.7562,59.1306,56.3652,56.7634,5572520.8160582,0
+MT.US,D,20110811,000000,56.8454,60.3795,56.4423,59.6068,2793824.1959704,0
+MT.US,D,20110812,000000,59.6889,61.2864,59.1603,60.5919,2279399.5711658,0
+MT.US,D,20110815,000000,61.733,63.2792,61.7113,63.0925,1188953.9823696,0
+MT.US,D,20110816,000000,60.5138,60.8557,58.9192,59.4764,3152614.7492399,0
+MT.US,D,20110817,000000,59.5288,60.7806,58.8639,59.2383,2031307.7315507,0
+MT.US,D,20110818,000000,56.1508,56.4423,53.7322,54.2638,2741071.0008011,0
+MT.US,D,20110819,000000,52.4567,54.4495,51.9489,52.0032,2440559.9751188,0
+MT.US,D,20110822,000000,54.24,54.2638,51.8471,51.9489,1909149.4692449,0
+MT.US,D,20110823,000000,51.7137,53.2817,51.1792,53.2817,2931820.5626125,0
+MT.US,D,20110824,000000,53.9733,54.9287,53.5722,54.7973,2727678.2479522,0
+MT.US,D,20110825,000000,55.3535,55.9908,52.7472,53.1216,2123758.4145891,0
+MT.US,D,20110826,000000,51.8471,53.918,50.703,53.6265,2904722.3029374,0
+MT.US,D,20110829,000000,55.0097,56.2585,54.9287,56.1508,1558603.8800554,0
+MT.US,D,20110830,000000,55.6193,57.1378,54.6649,56.8454,3014880.5291356,0
+MT.US,D,20110831,000000,58.191,59.3954,57.9193,58.4045,3009457.4358947,0
+MT.US,D,20110901,000000,57.3769,58.358,56.4966,56.5786,1802187.6089397,0
+MT.US,D,20110902,000000,53.7875,54.2203,52.6336,53.009,1900874.1407011,0
+MT.US,D,20110906,000000,48.149,49.7704,48.149,49.5856,3387036.5072365,0
+MT.US,D,20110907,000000,50.7554,52.5911,50.543,52.5644,2116529.6478988,0
+MT.US,D,20110908,000000,51.5013,52.7225,51.0488,51.3679,1986927.0312095,0
+MT.US,D,20110909,000000,47.8042,48.6035,46.7935,47.2213,4678354.1579379,0
+MT.US,D,20110912,000000,45.2522,46.6078,44.9618,46.341,4447452.6534486,0
+MT.US,D,20110913,000000,46.3954,47.5365,45.8934,47.168,2848819.3007196,0
+MT.US,D,20110914,000000,47.1413,48.5739,45.5714,47.8862,3131426.4263759,0
+MT.US,D,20110915,000000,49.9008,50.7554,49.1341,50.5163,3680457.4306133,0
+MT.US,D,20110916,000000,50.3315,50.6477,48.7083,49.1845,1973248.8524006,0
+MT.US,D,20110919,000000,46.2066,47.168,45.9428,46.8202,3902411.5397592,0
+MT.US,D,20110920,000000,46.6888,47.1413,45.3333,45.4637,3271607.0101165,0
+MT.US,D,20110921,000000,45.7047,45.9162,43.7357,43.791,4160533.7739277,0
+MT.US,D,20110922,000000,40.7322,41.0493,39.6957,40.3053,7032680.0679141,0
+MT.US,D,20110923,000000,39.428,41.4504,39.2719,40.8102,4649496.7836579,0
+MT.US,D,20110926,000000,41.5799,42.6469,39.9052,42.5945,2986104.1267592,0
+MT.US,D,20110927,000000,44.2139,45.6267,44.0034,44.2959,4300924.8846176,0
+MT.US,D,20110928,000000,45.0102,45.1959,42.4868,42.6716,4266620.1255257,0
+MT.US,D,20110929,000000,44.534,45.0655,43.6023,44.8541,4557729.3010558,0
+MT.US,D,20110930,000000,42.8149,43.7357,42.3031,42.3031,2536929.6982896,0
+MT.US,D,20111003,000000,42.1153,43.3909,41.1817,41.2084,3005553.5779943,0
+MT.US,D,20111004,000000,40.8102,43.0698,39.8854,43.0698,4677103.1420279,0
+MT.US,D,20111005,000000,43.5934,44.9647,43.2476,44.8274,3277899.5391719,0
+MT.US,D,20111006,000000,45.1762,47.5118,44.9084,47.2411,3180074.3460347,0
+MT.US,D,20111007,000000,47.8042,48.0957,45.9162,46.2363,2541340.642736,0
+MT.US,D,20111010,000000,48.4701,49.9857,48.2805,49.9304,3060231.8801707,0
+MT.US,D,20111011,000000,49.2398,50.8631,49.1341,50.6477,3166203.8589549,0
+MT.US,D,20111012,000000,53.2293,53.5722,52.5911,52.6425,3883129.0930751,0
+MT.US,D,20111013,000000,51.8214,51.8214,50.1685,51.3936,1913380.2512059,0
+MT.US,D,20111014,000000,53.3607,53.8132,52.3787,53.1216,1888286.0461439,0
+MT.US,D,20111017,000000,52.7225,52.7472,49.6399,49.7704,2281025.0821297,0
+MT.US,D,20111018,000000,48.7369,51.4727,47.909,50.9935,2938524.0240785,0
+MT.US,D,20111019,000000,49.9008,50.0667,48.6262,48.8387,2271595.9039602,0
+MT.US,D,20111020,000000,48.4701,48.7922,47.2994,48.3881,2585711.2215893,0
+MT.US,D,20111021,000000,49.8257,50.4876,49.6399,50.4619,2219049.1871449,0
+MT.US,D,20111024,000000,51.607,53.6265,51.528,53.3864,2203845.7001027,0
+MT.US,D,20111025,000000,53.2491,53.2491,51.2652,51.6179,3497106.6764896,0
+MT.US,D,20111026,000000,52.7472,52.9655,50.2752,52.0823,3179256.5298088,0
+MT.US,D,20111027,000000,56.5263,60.8339,55.9394,60.0376,6965284.1161348,0
+MT.US,D,20111028,000000,57.2208,59.5812,57.1675,58.8579,4521639.1114903,0
+MT.US,D,20111031,000000,58.4163,58.443,55.066,55.1164,3650711.3896917,0
+MT.US,D,20111101,000000,51.3215,53.4684,50.8364,51.5893,6380631.5472238,0
+MT.US,D,20111102,000000,52.6425,53.9466,51.9785,53.0406,3784008.349481,0
+MT.US,D,20111103,000000,53.8952,54.9949,51.8847,54.7825,4594929.8178488,0
+MT.US,D,20111104,000000,53.7115,54.7825,52.4221,54.0039,3604436.9589559,0
+MT.US,D,20111107,000000,54.6352,55.3328,53.1513,54.3161,1871538.0200413,0
+MT.US,D,20111108,000000,55.0512,55.6954,53.7875,55.1579,2046006.1563444,0
+MT.US,D,20111109,000000,51.0518,51.2652,49.3109,49.5797,4109919.2491612,0
+MT.US,D,20111110,000000,50.6477,50.7583,49.0412,49.8435,1897880.204567,0
+MT.US,D,20111111,000000,51.0251,52.3125,50.8651,51.8036,2095334.2399932,0
+MT.US,D,20111114,000000,51.1071,51.4549,50.0351,50.5163,2029570.8842193,0
+MT.US,D,20111115,000000,49.3613,50.1389,48.9039,49.0946,2807004.3975724,0
+MT.US,D,20111116,000000,48.9335,50.2505,48.7191,48.8802,2811459.8765658,0
+MT.US,D,20111117,000000,49.2279,49.3346,47.081,47.4031,3110322.1118618,0
+MT.US,D,20111118,000000,48.0483,48.155,46.9496,47.1373,2403502.1713058,0
+MT.US,D,20111121,000000,45.2019,45.3906,43.7821,44.694,2777656.1311271,0
+MT.US,D,20111122,000000,44.1022,44.5053,43.0045,43.459,2420427.3234474,0
+MT.US,D,20111123,000000,42.0916,42.2023,40.6719,40.7786,3421488.0279037,0
+MT.US,D,20111125,000000,40.7499,42.1183,40.6946,41.3951,1762474.9388387,0
+MT.US,D,20111128,000000,45.3125,45.4162,44.6644,45.0418,3470345.462363,0
+MT.US,D,20111129,000000,44.3453,45.2315,44.1022,44.4796,2950337.8248079,0
+MT.US,D,20111130,000000,48.9098,50.9609,48.8268,50.6852,5283466.3025809,0
+MT.US,D,20111201,000000,51.1585,51.9904,50.7327,50.9727,4044013.1804073,0
+MT.US,D,20111202,000000,52.4478,52.5002,50.5983,50.9965,2217401.4089075,0
+MT.US,D,20111205,000000,53.5465,53.7352,52.2048,52.7195,2701504.0801265,0
+MT.US,D,20111206,000000,52.0437,52.4478,51.3215,51.774,2660189.1784838,0
+MT.US,D,20111207,000000,50.3019,51.4816,49.472,51.1358,2361316.8216998,0
+MT.US,D,20111208,000000,49.9512,50.3286,47.7489,48.0483,2668634.5480251,0
+MT.US,D,20111209,000000,49.1489,50.8878,49.0412,50.4619,2933330.6886139,0
+MT.US,D,20111212,000000,48.0749,48.0749,46.1444,46.6799,3523583.4768049,0
+MT.US,D,20111213,000000,47.5335,48.2864,45.4726,46.2244,3684807.646132,0
+MT.US,D,20111214,000000,45.0418,45.6583,44.4263,44.534,3479813.1021868,0
+MT.US,D,20111215,000000,45.767,46.01,44.1862,44.5903,2024702.4485178,0
+MT.US,D,20111216,000000,45.6583,46.2511,45.3421,46.0357,3168425.5255588,0
+MT.US,D,20111219,000000,46.7876,47,45.0161,45.2019,2123845.4593855,0
+MT.US,D,20111220,000000,47.2411,48.6905,47.2411,48.5561,2853486.318811,0
+MT.US,D,20111221,000000,48.7982,48.8505,47.3251,48.2864,1540079.5328184,0
+MT.US,D,20111222,000000,49.0116,49.472,48.6905,49.1202,1985556.5817417,0
+MT.US,D,20111223,000000,48.9898,49.3109,48.6638,49.2279,807530.76990629,0
+MT.US,D,20111227,000000,49.4157,49.9245,49.2013,49.4157,1226767.8613322,0
+MT.US,D,20111228,000000,49.1726,49.1726,47,47.2184,1804747.333241,0
+MT.US,D,20111229,000000,47.2697,48.6905,47.2697,48.6114,1130232.1457591,0
+MT.US,D,20111230,000000,48.7191,49.1578,48.4731,48.8011,906529.04349634,0
+MT.US,D,20120103,000000,52.3955,53.3054,52.3411,53.0347,3121558.9877783,0
+MT.US,D,20120104,000000,52.2048,52.7195,51.5893,52.1514,2155045.9581247,0
+MT.US,D,20120105,000000,51.4816,52.2048,50.8651,51.8303,1849888.1573269,0
+MT.US,D,20120106,000000,50.9174,50.9441,49.8435,50.0865,1719788.5755795,0
+MT.US,D,20120109,000000,50.4619,50.4876,49.6024,50.2209,1327751.970857,0
+MT.US,D,20120110,000000,51.8303,52.1811,50.9441,51.5102,2191287.9700094,0
+MT.US,D,20120111,000000,51.2118,51.9637,50.8107,51.859,2462097.489317,0
+MT.US,D,20120112,000000,53.1453,53.3341,52.0734,53.1977,1953987.6608413,0
+MT.US,D,20120113,000000,51.8847,52.6336,50.7327,52.2858,3151259.4820041,0
+MT.US,D,20120117,000000,53.091,53.8745,52.7936,52.9863,2386950.5020694,0
+MT.US,D,20120118,000000,53.4971,54.7538,53.2264,54.7538,2188990.3922459,0
+MT.US,D,20120119,000000,56.2309,56.9274,55.7477,56.8454,2520901.3099799,0
+MT.US,D,20120120,000000,55.6104,56.6567,55.6104,56.552,1680703.4377311,0
+MT.US,D,20120123,000000,57.2208,57.9193,57.0341,57.3829,1836960.9929236,0
+MT.US,D,20120124,000000,56.2042,57.5716,55.8297,57.4125,1271703.2192128,0
+MT.US,D,20120125,000000,55.9038,57.5419,55.4256,57.3305,3570539.0836793,0
+MT.US,D,20120126,000000,59.344,59.7728,58.027,58.4805,3849739.3164934,0
+MT.US,D,20120127,000000,57.5983,58.6189,57.2485,58.3501,2340690.2414167,0
+MT.US,D,20120130,000000,55.7191,55.8811,54.9949,55.4523,2315140.5693972,0
+MT.US,D,20120131,000000,56.0639,56.386,53.7144,55.0364,3670737.7657397,0
+MT.US,D,20120201,000000,56.5263,57.1942,56.0441,56.634,1872478.3062714,0
+MT.US,D,20120202,000000,57.3562,57.9193,56.7397,57.1675,1522510.6540435,0
+MT.US,D,20120203,000000,57.5479,58.521,57.4668,58.3323,1798810.0684125,0
+MT.US,D,20120206,000000,56.5263,57.5716,56.3376,57.5192,2583422.7531649,0
+MT.US,D,20120207,000000,58.8757,59.6306,58.2533,59.4705,3822043.8890295,0
+MT.US,D,20120208,000000,61.6579,62.7408,61.2252,62.6864,6003872.3164055,0
+MT.US,D,20120209,000000,63.2822,63.3622,61.9277,62.4977,2486462.947247,0
+MT.US,D,20120210,000000,59.3865,60.09,58.9311,59.5495,1858708.0219222,0
+MT.US,D,20120213,000000,60.8448,60.9574,60.0109,60.6294,2004113.3177401,0
+MT.US,D,20120214,000000,59.6602,59.8479,57.6882,58.443,2681081.9538998,0
+MT.US,D,20120215,000000,57.8215,57.8759,56.3623,56.5786,3108049.8378181,0
+MT.US,D,20120216,000000,55.5758,57.6615,55.4434,57.3592,2755024.484082,0
+MT.US,D,20120217,000000,59.0644,59.0901,57.5775,57.9026,2527245.4586238,0
+MT.US,D,20120221,000000,59.2561,59.8736,58.7384,59.1978,2043232.8686475,0
+MT.US,D,20120222,000000,58.1466,58.443,57.1675,57.3364,3207270.7841429,0
+MT.US,D,20120223,000000,57.2811,57.6615,56.4423,57.6032,2585677.8206791,0
+MT.US,D,20120224,000000,57.4955,58.687,57.3364,57.8759,2034597.2151328,0
+MT.US,D,20120227,000000,56.468,57.8759,56.0906,57.4412,1640380.441907,0
+MT.US,D,20120228,000000,57.6318,58.7384,57.4412,58.5803,1802788.8253237,0
+MT.US,D,20120229,000000,58.6366,59.0763,56.7812,57.0262,2488204.8553223,0
+MT.US,D,20120301,000000,56.6073,58.0359,56.5786,57.7148,2017391.6977751,0
+MT.US,D,20120302,000000,57.0371,57.1971,56.3623,56.631,1326176.055184,0
+MT.US,D,20120305,000000,55.6311,55.7388,54.2549,54.5779,2934779.0735389,0
+MT.US,D,20120306,000000,51.9518,51.9518,50.7663,51.1703,3603008.8170069,0
+MT.US,D,20120307,000000,51.2514,51.7651,50.4936,51.5774,1102908.1769028,0
+MT.US,D,20120308,000000,53.0614,53.6048,52.5763,53.4971,2443389.9431483,0
+MT.US,D,20120309,000000,52.8717,53.6048,52.5763,53.2787,1553404.471698,0
+MT.US,D,20120312,000000,53.006,53.3341,52.5763,52.9013,2469964.9218967,0
+MT.US,D,20120313,000000,53.9269,55.1698,53.7144,55.1698,1948276.1051939,0
+MT.US,D,20120314,000000,55.4434,55.6025,54.2262,54.3873,3104261.3648803,0
+MT.US,D,20120315,000000,55.0364,55.7942,54.5779,55.6865,1767026.5719676,0
+MT.US,D,20120316,000000,55.9829,56.5786,55.9275,56.1192,1840642.1780892,0
+MT.US,D,20120319,000000,55.9542,58.4163,55.9275,57.7662,2144293.9014807,0
+MT.US,D,20120320,000000,55.9829,56.1983,55.2794,55.8752,1959908.7312891,0
+MT.US,D,20120321,000000,55.3594,55.4978,54.2815,55.1431,2125243.2368707,0
+MT.US,D,20120322,000000,53.171,53.4417,52.1988,52.4952,2596769.959318,0
+MT.US,D,20120323,000000,51.9815,53.6591,51.6317,53.4714,1945386.4203856,0
+MT.US,D,20120326,000000,53.3084,53.6591,52.9013,53.6591,1394921.2013064,0
+MT.US,D,20120327,000000,53.0614,53.4971,52.6059,52.6276,1770344.395716,0
+MT.US,D,20120328,000000,52.4419,52.5209,50.4125,50.8996,2968956.3018827,0
+MT.US,D,20120329,000000,50.7386,51.5774,50.2268,51.4964,2436215.8324928,0
+MT.US,D,20120330,000000,52.2166,52.271,50.9876,51.6989,1436794.8090837,0
+MT.US,D,20120402,000000,50.3345,52.2769,50.1685,51.8758,2066205.6098363,0
+MT.US,D,20120403,000000,51.359,51.4411,49.6024,50.1418,2473436.5922618,0
+MT.US,D,20120404,000000,47.8971,48.6292,47.7371,47.9554,4770301.8030255,0
+MT.US,D,20120405,000000,47.4407,48.8989,47.3863,47.9821,1758392.9427505,0
+MT.US,D,20120409,000000,47.1976,48.1994,47.1976,47.8971,1489224.1166388,0
+MT.US,D,20120410,000000,46.7649,47.4673,45.2522,45.4953,4850415.4044077,0
+MT.US,D,20120411,000000,47.5227,47.6857,46.7362,47.1709,4092627.6991559,0
+MT.US,D,20120412,000000,47.1976,49.5234,47.1709,49.308,4099050.7954058,0
+MT.US,D,20120413,000000,48.1155,48.1431,46.6285,46.7095,3442842.3431701,0
+MT.US,D,20120416,000000,47.3053,47.6313,46.4161,47.0603,2263863.0871702,0
+MT.US,D,20120417,000000,47.7608,48.9394,47.4357,48.5294,2751798.765874,0
+MT.US,D,20120418,000000,47.6857,48.3299,47.4407,47.5227,2282972.4564104,0
+MT.US,D,20120419,000000,46.7095,46.9822,45.5743,45.8174,3795628.8297906,0
+MT.US,D,20120420,000000,46.1711,46.7095,45.9804,46.0071,2276460.2910666,0
+MT.US,D,20120423,000000,43.9234,44.198,43.2506,44.0093,4125338.3238966,0
+MT.US,D,20120424,000000,44.2781,45.44,43.8987,44.6525,3567907.4968136,0
+MT.US,D,20120425,000000,47.0603,47.1443,46.2511,46.9555,3077774.443077,0
+MT.US,D,20120426,000000,46.0624,46.9012,45.8757,46.7362,1608427.9166134,0
+MT.US,D,20120427,000000,48.0117,48.0117,47.0059,47.6017,2021497.9854344,0
+MT.US,D,20120430,000000,47.7124,47.7894,46.6424,46.835,1598506.8341297,0
+MT.US,D,20120501,000000,46.671,47.7894,46.671,47.2994,1158653.2839087,0
+MT.US,D,20120502,000000,46.4655,46.5752,45.5477,45.8984,1976846.0292163,0
+MT.US,D,20120503,000000,45.4103,45.9577,44.6209,44.7316,1893960.1522859,0
+MT.US,D,20120504,000000,43.8839,44.2642,43.3088,43.5292,2281426.9052012,0
+MT.US,D,20120507,000000,44.198,45.3066,43.8187,45.1416,2290906.6908105,0
+MT.US,D,20120508,000000,44.0093,44.3334,42.7911,44.1684,2974343.9699159,0
+MT.US,D,20120509,000000,42.4374,44.3215,42.1361,43.5549,3587533.061939,0
+MT.US,D,20120510,000000,45.1673,45.5506,43.9945,44.2405,4289913.7178823,0
+MT.US,D,20120511,000000,42.9285,44.1832,42.8731,43.2822,2612141.4630601,0
+MT.US,D,20120514,000000,42.3525,42.6005,41.9138,42.1904,2807425.4514709,0
+MT.US,D,20120515,000000,41.5858,42.1065,40.3024,40.4654,3259100.8996117,0
+MT.US,D,20120516,000000,40.579,41.0947,39.3766,39.3766,4022934.169613,0
+MT.US,D,20120517,000000,39.0476,39.266,38.1713,38.4726,2050589.1660859,0
+MT.US,D,20120518,000000,39.5387,39.7036,38.853,39.1039,2758549.7983333,0
+MT.US,D,20120521,000000,39.9744,40.9327,39.7036,40.8487,2567872.0990862,0
+MT.US,D,20120522,000000,40.907,41.2588,39.8113,40.166,2251428.8392298,0
+MT.US,D,20120523,000000,39.4003,39.841,38.1446,39.7036,3955643.4813083,0
+MT.US,D,20120524,000000,39.3499,39.6226,38.5022,39.0476,1671909.8890045,0
+MT.US,D,20120525,000000,38.6623,39.3499,38.6099,39.0743,1265555.427435,0
+MT.US,D,20120529,000000,40.5494,41.3161,40.166,40.7954,2765120.6683072,0
+MT.US,D,20120530,000000,39.675,39.675,38.5022,38.5566,3129109.6177853,0
+MT.US,D,20120531,000000,38.6099,38.6356,37.2149,37.9529,2763342.3228752,0
+MT.US,D,20120601,000000,36.8059,37.2445,36.2862,36.8612,3244503.6896974,0
+MT.US,D,20120604,000000,38.0655,38.0893,37.1349,37.6822,2096960.7631059,0
+MT.US,D,20120605,000000,37.7356,38.3106,37.5982,37.9816,1351879.5738203,0
+MT.US,D,20120606,000000,38.7463,39.8113,38.691,39.5387,1802343.4798541,0
+MT.US,D,20120607,000000,41.1758,41.2588,39.428,39.5387,2125097.4874443,0
+MT.US,D,20120608,000000,38.5566,39.2363,38.2552,39.019,1415912.1551556,0
+MT.US,D,20120611,000000,39.5643,39.6226,37.4362,37.4915,2265129.2853121,0
+MT.US,D,20120612,000000,38.0655,38.443,37.4915,38.3916,1974612.2168268,0
+MT.US,D,20120613,000000,37.6536,38.3106,37.3542,37.4915,2359712.5658606,0
+MT.US,D,20120614,000000,37.3542,38.1713,37.1082,38.0369,2415877.7146162,0
+MT.US,D,20120615,000000,39.181,40.3607,39.0743,40.331,2619341.8895841,0
+MT.US,D,20120618,000000,39.8973,40.1137,39.428,39.594,1829302.0629956,0
+MT.US,D,20120619,000000,40.9327,42.8149,40.6857,42.5194,3795481.0560666,0
+MT.US,D,20120620,000000,43.1715,43.4442,42.4898,43.0381,2747821.0211116,0
+MT.US,D,20120621,000000,43.0381,43.0905,40.661,40.7677,2022622.4827451,0
+MT.US,D,20120622,000000,41.1758,41.3427,40.6077,40.7114,2292678.9633496,0
+MT.US,D,20120625,000000,39.4843,39.4843,38.5279,38.6623,2288148.5853454,0
+MT.US,D,20120626,000000,38.9903,39.3203,38.1713,38.7463,1848795.0366289,0
+MT.US,D,20120627,000000,38.3106,39.2946,38.0369,39.019,1366205.5278577,0
+MT.US,D,20120628,000000,38.0893,39.266,37.9015,39.2106,3045683.2533986,0
+MT.US,D,20120629,000000,41.5344,41.9434,41.1758,41.7261,3298512.9615207,0
+MT.US,D,20120702,000000,42.1065,42.1065,41.2588,42.1065,2716070.9255769,0
+MT.US,D,20120703,000000,43.2822,44.2109,43.0905,43.8839,2087099.3974011,0
+MT.US,D,20120705,000000,42.2201,42.6005,41.5344,42.1065,2092687.4708956,0
+MT.US,D,20120706,000000,41.2588,41.5048,40.6077,41.0118,1967961.3870981,0
+MT.US,D,20120709,000000,40.085,40.3607,39.8113,40.0327,1449082.2954489,0
+MT.US,D,20120710,000000,41.1758,41.3981,39.8113,40.085,1889139.2875776,0
+MT.US,D,20120711,000000,40.5494,41.07,40.4417,40.741,2039990.9560587,0
+MT.US,D,20120712,000000,40.3024,40.7954,39.8706,40.579,1853754.5657219,0
+MT.US,D,20120713,000000,40.2214,41.3161,40.166,41.2321,1712539.5659133,0
+MT.US,D,20120716,000000,40.988,41.2321,40.4654,41.0404,1285471.4792644,0
+MT.US,D,20120717,000000,41.3981,41.5344,40.3024,41.154,1965856.1176056,0
+MT.US,D,20120718,000000,40.988,41.9434,40.907,41.6698,1840743.3929686,0
+MT.US,D,20120719,000000,42.0254,42.3525,41.6994,42.1065,1896703.0755189,0
+MT.US,D,20120720,000000,40.7114,40.9327,40.1403,40.251,1836245.4037259,0
+MT.US,D,20120723,000000,38.691,39.1039,38.1159,38.937,1592202.1592888,0
+MT.US,D,20120724,000000,39.181,39.3203,38.0112,38.6623,2074630.7364017,0
+MT.US,D,20120725,000000,39.7866,40.0327,38.8826,39.0476,2204563.313598,0
+MT.US,D,20120726,000000,40.2777,40.988,39.757,40.741,3233838.6778498,0
+MT.US,D,20120727,000000,41.8427,43.5519,41.4564,43.0816,3627332.7768363,0
+MT.US,D,20120730,000000,43.4442,44.4856,43.2822,44.0785,3702566.8088803,0
+MT.US,D,20120731,000000,43.8275,44.1566,43.2822,43.4442,2393930.2801562,0
+MT.US,D,20120801,000000,43.9945,44.2405,43.2822,43.5815,1803904.2132952,0
+MT.US,D,20120802,000000,41.8624,42.5708,38.2552,38.5022,6641377.2710677,0
+MT.US,D,20120803,000000,40.494,41.6154,40.166,41.1758,5162257.4358444,0
+MT.US,D,20120806,000000,42.1361,42.8998,41.9434,42.2685,2744785.5868769,0
+MT.US,D,20120807,000000,43.8028,44.5399,43.5035,43.9352,3098715.8016352,0
+MT.US,D,20120808,000000,43.4442,44.0202,43.2268,43.7475,2062275.4360672,0
+MT.US,D,20120809,000000,43.5549,43.8839,43.1458,43.6112,2274105.0208218,0
+MT.US,D,20120810,000000,43.2822,43.6112,42.9838,43.5549,1548689.8826132,0
+MT.US,D,20120813,000000,43.4442,43.6655,42.7101,42.9571,1402587.216276,0
+MT.US,D,20120814,000000,42.9838,43.1458,42.4374,42.6271,1062565.9502516,0
+MT.US,D,20120815,000000,41.6994,41.9138,41.4791,41.7784,1339208.483062,0
+MT.US,D,20120816,000000,42.4374,43.0381,42.1065,42.6805,1637869.3007478,0
+MT.US,D,20120817,000000,43.8028,43.9096,43.3088,43.6112,2629623.2970387,0
+MT.US,D,20120820,000000,43.1113,43.6082,42.8613,43.3879,1478203.8405643,0
+MT.US,D,20120821,000000,44.3512,44.8511,43.7742,43.9975,2389037.5528836,0
+MT.US,D,20120822,000000,43.8572,44.2988,43.4709,44.1052,1835456.939815,0
+MT.US,D,20120823,000000,44.1052,44.1052,42.8909,42.9196,2499538.8975231,0
+MT.US,D,20120824,000000,42.2576,42.6983,41.8703,42.1183,2558026.9277621,0
+MT.US,D,20120827,000000,42.7279,42.9196,42.062,42.148,1576353.9334645,0
+MT.US,D,20120828,000000,42.148,42.3386,41.565,41.6214,1382438.3702239,0
+MT.US,D,20120829,000000,41.4811,41.5107,40.7648,40.9041,1502827.3964369,0
+MT.US,D,20120830,000000,40.2964,40.2964,39.4695,39.9921,1425202.6689403,0
+MT.US,D,20120831,000000,41.07,41.2894,40.1868,40.5731,1984272.1649215,0
+MT.US,D,20120904,000000,40.9594,41.07,40.1018,40.4101,1949475.5015154,0
+MT.US,D,20120905,000000,39.8291,39.9082,39.2482,39.6898,1812065.1690253,0
+MT.US,D,20120906,000000,40.3221,41.4297,40.3221,41.319,1830751.4600693,0
+MT.US,D,20120907,000000,43.3029,44.3512,43.0302,44.1892,3330749.9006256,0
+MT.US,D,20120910,000000,44.1052,44.3275,43.3316,43.5292,1648768.118967,0
+MT.US,D,20120911,000000,43.6082,44.7108,43.6082,44.4915,1342370.435896,0
+MT.US,D,20120912,000000,45.2374,45.351,44.2435,44.4085,1562594.7827521,0
+MT.US,D,20120913,000000,43.8028,46.0673,43.3582,45.2374,3200125.0136538,0
+MT.US,D,20120914,000000,47.8013,48.7428,47.5809,47.8013,4690898.7300969,0
+MT.US,D,20120917,000000,46.5603,46.7817,45.5971,45.8441,2045738.9490627,0
+MT.US,D,20120918,000000,45.6524,46.2007,44.8511,45.351,2554721.2497993,0
+MT.US,D,20120919,000000,44.6851,45.2671,44.1052,45.2078,3325077.8187812,0
+MT.US,D,20120920,000000,44.2435,44.6268,43.5519,44.5201,2827291.9080093,0
+MT.US,D,20120921,000000,44.7978,44.8215,43.8028,43.8275,1858626.0378699,0
+MT.US,D,20120924,000000,42.8089,43.3316,42.7536,43.0816,1482450.816906,0
+MT.US,D,20120925,000000,42.8909,43.3582,42.0077,42.0887,1967832.8442012,0
+MT.US,D,20120926,000000,41.2894,42.5886,40.8487,41.6787,3073510.2602058,0
+MT.US,D,20120927,000000,41.154,41.4564,40.4328,41.3487,2664496.8837532,0
+MT.US,D,20120928,000000,40.2421,40.4881,39.6078,39.8558,2950870.2150738,0
+MT.US,D,20121001,000000,39.8854,40.9594,39.8854,40.0761,2164145.1757873,0
+MT.US,D,20121002,000000,40.988,41.1244,39.8854,40.2421,1794247.3016469,0
+MT.US,D,20121003,000000,40.7381,40.7924,39.9082,40.0761,1357234.853092,0
+MT.US,D,20121004,000000,39.8854,41.0118,39.7422,40.4328,2891000.6017303,0
+MT.US,D,20121005,000000,41.2084,41.3714,40.3518,40.6581,2037074.9553818,0
+MT.US,D,20121008,000000,39.7422,40.6284,39.5248,40.4595,3546950.9560235,0
+MT.US,D,20121009,000000,40.8774,41.2321,40.3221,40.6828,3134921.3761633,0
+MT.US,D,20121010,000000,41.0118,41.07,40.1315,40.4101,2105299.8570238,0
+MT.US,D,20121011,000000,40.9041,41.6214,40.5434,41.3487,2595502.7490273,0
+MT.US,D,20121012,000000,41.401,41.7577,40.7084,40.9041,2157987.2625215,0
+MT.US,D,20121015,000000,40.3518,40.8774,39.9655,40.7648,2209743.4911283,0
+MT.US,D,20121016,000000,41.6214,43.0016,41.5364,43.0016,3221364.9561064,0
+MT.US,D,20121017,000000,44.1309,45.2078,43.6369,44.9321,3142185.5680614,0
+MT.US,D,20121018,000000,44.3512,45.7877,44.2435,45.6781,3368638.6785989,0
+MT.US,D,20121019,000000,45.8174,45.8174,44.9055,44.9321,2790603.5385063,0
+MT.US,D,20121022,000000,45.1525,45.7611,44.4085,45.7077,3100510.3414479,0
+MT.US,D,20121023,000000,43.4412,43.4709,42.8346,43.1686,3049197.4340131,0
+MT.US,D,20121024,000000,43.4165,43.8028,43.0549,43.1113,1846262.640345,0
+MT.US,D,20121025,000000,43.2792,43.3582,42.309,42.8909,2662843.032623,0
+MT.US,D,20121026,000000,42.8909,43.2506,42.3386,42.6153,1653158.8204376,0
+MT.US,D,20121031,000000,42.148,42.5046,40.7084,40.7648,3142413.3015402,0
+MT.US,D,20121101,000000,41.2617,42.2803,40.988,42.0077,2089277.5416069,0
+MT.US,D,20121102,000000,42.8613,42.9482,41.5364,41.565,2053402.9397346,0
+MT.US,D,20121105,000000,41.7863,42.0887,41.1244,41.5364,1672605.2352263,0
+MT.US,D,20121106,000000,42.0363,43.7475,41.981,43.6369,2848995.4146098,0
+MT.US,D,20121107,000000,43.1399,43.1923,42.2319,42.4226,1957395.5658323,0
+MT.US,D,20121108,000000,42.4483,42.8909,41.401,41.401,1379809.8198045,0
+MT.US,D,20121109,000000,41.319,42.7803,41.2894,41.981,1743993.1018512,0
+MT.US,D,20121112,000000,42.641,42.8089,42.2803,42.4483,1412843.3200106,0
+MT.US,D,20121113,000000,41.5917,42.6686,41.4811,41.8427,1859324.4205381,0
+MT.US,D,20121114,000000,42.559,42.641,40.9041,40.988,1987764.0782625,0
+MT.US,D,20121115,000000,41.2894,41.565,40.5731,40.7381,2053255.1660106,0
+MT.US,D,20121116,000000,40.5434,41.0977,40.0494,40.9041,2114362.6373298,0
+MT.US,D,20121119,000000,41.3516,41.9345,41.2647,41.404,1591367.1365333,0
+MT.US,D,20121120,000000,40.9851,41.2923,40.4832,40.7618,1361193.3670273,0
+MT.US,D,20121121,000000,41.0977,41.5423,40.9327,41.3516,829291.96898804,0
+MT.US,D,20121123,000000,41.9632,42.4108,41.9345,42.1005,818467.03763086,0
+MT.US,D,20121126,000000,41.5423,42.0739,41.3516,42.0165,1346180.1639585,0
+MT.US,D,20121127,000000,41.5166,41.7923,41.0118,41.0404,1355315.8189776,0
+MT.US,D,20121128,000000,40.6798,41.6846,40.3725,41.6273,1625289.303381,0
+MT.US,D,20121129,000000,42.4631,42.7743,42.1005,42.7743,1513716.0931681,0
+MT.US,D,20121130,000000,42.2942,42.7743,42.1875,42.4108,1263876.2725849,0
+MT.US,D,20121203,000000,43.134,43.4412,42.5767,42.6568,1974955.3352681,0
+MT.US,D,20121204,000000,43.134,43.8602,43.0253,43.5786,1885546.1593572,0
+MT.US,D,20121205,000000,44.4441,44.8659,44.1654,44.612,2362693.3440604,0
+MT.US,D,20121206,000000,44.612,44.8363,44.1368,44.5873,1260755.8178515,0
+MT.US,D,20121207,000000,44.0578,44.1951,43.6369,43.7475,1764886.889416,0
+MT.US,D,20121210,000000,44.0578,44.9203,43.8058,44.8916,2116037.7435847,0
+MT.US,D,20121211,000000,44.9766,46.177,44.9766,46.0654,2965955.280707,0
+MT.US,D,20121212,000000,45.8411,46.9308,45.7818,46.091,2156906.287609,0
+MT.US,D,20121213,000000,45.8411,46.4517,45.6178,45.9517,1658249.9288739,0
+MT.US,D,20121214,000000,46.344,47.4881,46.2847,47.2618,2998680.0755308,0
+MT.US,D,20121217,000000,47.2095,47.822,47.2095,47.5395,1932218.3645692,0
+MT.US,D,20121218,000000,48.2143,48.9661,48.155,48.7428,2723432.2837593,0
+MT.US,D,20121219,000000,49.0205,49.0205,48.072,48.1263,1819524.7056407,0
+MT.US,D,20121220,000000,48.6875,49.0205,48.4375,48.8821,1287438.0843721,0
+MT.US,D,20121221,000000,47.2095,47.4881,46.9585,47.4327,2822922.4616635,0
+MT.US,D,20121224,000000,47.0662,47.4031,46.7906,47.2618,466604.64285968,0
+MT.US,D,20121226,000000,47.3478,47.8507,47.1798,47.2618,757141.9543209,0
+MT.US,D,20121227,000000,48.6292,48.6579,47.3478,48.0453,1803419.3940226,0
+MT.US,D,20121228,000000,47.5691,47.7124,46.9012,46.9852,859264.73123957,0
+MT.US,D,20121231,000000,47.4031,48.8821,47.4031,48.7428,1756340.3049953,0
+MT.US,D,20130102,000000,49.8859,50.0806,49.3524,49.802,1905069.4974543,0
+MT.US,D,20130103,000000,49.5263,49.9126,48.7715,48.9661,1503801.0835772,0
+MT.US,D,20130104,000000,48.9928,49.6627,48.9365,49.5797,1115006.3914435,0
+MT.US,D,20130107,000000,48.9661,49.469,48.7715,49.2457,1159241.3423583,0
+MT.US,D,20130108,000000,49.5263,49.6054,48.5739,48.9068,1965094.9817121,0
+MT.US,D,20130109,000000,46.4803,48.0167,46.3983,46.9585,15294342.578723,0
+MT.US,D,20130110,000000,48.4089,48.9365,47.8507,48.8821,26358293.88587,0
+MT.US,D,20130111,000000,48.7715,48.8238,47.903,48.2429,13467805.706234,0
+MT.US,D,20130114,000000,48.3506,48.4642,47.1531,47.3745,5232979.3085625,0
+MT.US,D,20130115,000000,47.5395,48.321,47.3478,47.8507,4315761.9737962,0
+MT.US,D,20130116,000000,47.2618,47.6284,46.8726,47.2095,3498187.6514021,0
+MT.US,D,20130117,000000,48.0167,48.155,47.6284,48.1263,3019839.0460798,0
+MT.US,D,20130118,000000,48.6292,49.1054,48.3506,49.0501,2798296.8814933,0
+MT.US,D,20130122,000000,50.0549,50.1912,49.5797,50.0806,3118044.8071638,0
+MT.US,D,20130123,000000,49.9976,50.1912,49.3287,49.8859,3840497.3858508,0
+MT.US,D,20130124,000000,49.6627,49.9976,48.1846,48.6875,3033511.151996,0
+MT.US,D,20130125,000000,49.4394,49.6913,49.0205,49.5263,2997574.8090472,0
+MT.US,D,20130128,000000,49.3821,49.4394,48.6035,48.7132,2745159.0697821,0
+MT.US,D,20130129,000000,49.3287,49.9126,49.0501,49.302,3996907.7755113,0
+MT.US,D,20130130,000000,49.1608,49.1608,48.072,48.2143,3191212.0313694,0
+MT.US,D,20130131,000000,48.0167,48.3506,47.5395,47.8773,3571396.3737083,0
+MT.US,D,20130201,000000,48.7428,48.9928,48.2923,48.7428,2691119.4334949,0
+MT.US,D,20130204,000000,47.2095,47.4881,46.4803,46.5386,3261553.3361408,0
+MT.US,D,20130205,000000,46.7332,47.5395,46.6226,47.1255,4167753.4312789,0
+MT.US,D,20130206,000000,47.5395,47.991,46.8439,47.2618,2773082.2307247,0
+MT.US,D,20130207,000000,47.0376,47.1531,45.3421,45.8114,3321744.8128009,0
+MT.US,D,20130208,000000,45.8697,46.091,45.5071,45.7581,1054201.5526139,0
+MT.US,D,20130211,000000,45.4192,45.8114,45.2829,45.5595,1213548.1859272,0
+MT.US,D,20130212,000000,45.5328,46.26,45.3125,46.091,2120882.899864,0
+MT.US,D,20130213,000000,46.5959,46.8439,46.1493,46.3726,1831006.5215655,0
+MT.US,D,20130214,000000,45.0882,46.177,45.0299,45.9774,3769052.8388934,0
+MT.US,D,20130215,000000,45.8984,46.0357,44.8659,45.1179,2847948.8527563,0
+MT.US,D,20130219,000000,46.1493,46.7036,45.8697,46.0071,2868151.3426945,0
+MT.US,D,20130220,000000,45.5328,45.6178,43.6369,43.7475,4395361.4035909,0
+MT.US,D,20130221,000000,42.6301,42.8524,41.9928,42.2655,3099134.8312362,0
+MT.US,D,20130222,000000,42.7743,42.9107,42.0165,42.5767,3112503.2925139,0
+MT.US,D,20130225,000000,43.8868,43.9115,41.487,41.487,6164271.584465,0
+MT.US,D,20130226,000000,41.6569,41.9059,40.8754,41.6273,2965288.2746515,0
+MT.US,D,20130227,000000,41.5423,42.5767,41.4623,42.4374,2600601.954654,0
+MT.US,D,20130228,000000,41.6273,42.4374,41.5166,41.7923,2218637.2425856,0
+MT.US,D,20130301,000000,40.5958,40.8754,40.3162,40.5118,4081177.2598437,0
+MT.US,D,20130304,000000,39.3944,39.757,39.0624,39.6197,3724957.5645122,0
+MT.US,D,20130305,000000,40.6254,40.7055,40.0386,40.1196,2928649.5004394,0
+MT.US,D,20130306,000000,40.5385,40.7351,40.1749,40.7055,2888787.0323168,0
+MT.US,D,20130307,000000,40.6254,40.8754,40.4012,40.5672,1570132.2548247,0
+MT.US,D,20130308,000000,40.8458,41.404,40.6254,41.07,1638281.2453072,0
+MT.US,D,20130311,000000,41.7379,41.7379,41.2084,41.5423,1644453.3286561,0
+MT.US,D,20130312,000000,42.1875,42.4108,41.4326,41.6569,2493305.0730978,0
+MT.US,D,20130313,000000,41.2084,41.2084,40.2895,40.6254,3000892.6327956,0
+MT.US,D,20130314,000000,41.3516,41.8792,41.1787,41.8792,2538680.7157041,0
+MT.US,D,20130315,000000,41.7379,42.0452,41.235,41.322,1979200.2873123,0
+MT.US,D,20130318,000000,39.8143,40.2036,39.6463,39.8736,3266868.1294607,0
+MT.US,D,20130319,000000,38.9785,39.4221,38.11,38.6159,4782280.5840084,0
+MT.US,D,20130320,000000,38.8915,39.0051,38.3629,38.8095,1390725.8445532,0
+MT.US,D,20130321,000000,38.0567,38.6969,38.0023,38.2523,2027660.9594441,0
+MT.US,D,20130322,000000,38.1387,38.2523,37.6071,37.8077,1554653.4633104,0
+MT.US,D,20130325,000000,38.1387,38.1387,36.8256,37.3018,2604032.1269185,0
+MT.US,D,20130326,000000,37.3018,37.4421,36.8553,37.3018,1551010.739799,0
+MT.US,D,20130327,000000,36.1587,36.7485,35.9898,36.632,3299084.8255896,0
+MT.US,D,20130328,000000,36.2694,36.466,35.9344,36.3534,2814446.7276583,0
+MT.US,D,20130401,000000,36.3534,36.382,35.6005,35.6588,1445858.6015384,0
+MT.US,D,20130402,000000,34.6273,34.7064,34.0928,34.2064,3579630.2041515,0
+MT.US,D,20130403,000000,34.3754,34.7943,34.2064,34.5404,2244645.418009,0
+MT.US,D,20130404,000000,34.6777,35.0136,34.0414,34.3754,3457650.0800336,0
+MT.US,D,20130405,000000,33.2283,33.8992,33.1177,33.8429,3248197.0206486,0
+MT.US,D,20130408,000000,33.6235,34.1778,33.4803,34.1215,1744862.5376656,0
+MT.US,D,20130409,000000,34.8486,35.8534,34.5404,35.5432,5124091.3291014,0
+MT.US,D,20130410,000000,35.4345,35.6005,34.819,34.9583,2634913.7987875,0
+MT.US,D,20130411,000000,34.3754,34.819,34.2884,34.4821,2204923.6385689,0
+MT.US,D,20130412,000000,34.4564,34.654,34.0414,34.5117,1398166.1503416,0
+MT.US,D,20130415,000000,33.3666,33.3963,32.3362,32.6148,4326929.0114459,0
+MT.US,D,20130416,000000,33.5939,33.6235,32.923,33.3153,3745473.8205768,0
+MT.US,D,20130417,000000,32.1415,32.2551,31.4736,31.6969,3397876.6208256,0
+MT.US,D,20130418,000000,31.7493,32.2808,31.1071,31.7236,3057225.7982511,0
+MT.US,D,20130419,000000,32.4755,32.5851,31.8046,32.5851,3607318.5465739,0
+MT.US,D,20130422,000000,32.3105,32.4211,31.7493,32.3105,2364093.1458432,0
+MT.US,D,20130423,000000,32.8361,33.257,32.5338,32.8944,3242467.2463229,0
+MT.US,D,20130424,000000,33.4803,34.5117,33.4506,34.2351,2910085.6793994,0
+MT.US,D,20130425,000000,34.4307,35.0136,34.3161,34.5117,3200351.7349837,0
+MT.US,D,20130426,000000,33.9535,34.1778,33.5939,34.0671,2043300.6826167,0
+MT.US,D,20130429,000000,34.7647,35.0719,34.6273,34.7943,1329255.0118169,0
+MT.US,D,20130430,000000,34.0928,34.9583,33.7035,34.8486,1920031.0809346,0
+MT.US,D,20130501,000000,34.735,34.735,34.0928,34.2884,1627100.0375744,0
+MT.US,D,20130502,000000,34.2884,34.5987,34.0128,34.4564,1263210.2786781,0
+MT.US,D,20130503,000000,35.4345,35.7665,35.1272,35.3505,1908848.8610529,0
+MT.US,D,20130506,000000,35.5165,35.8238,35.2962,35.6865,1457374.8305222,0
+MT.US,D,20130507,000000,35.8238,35.9088,35.3209,35.7368,983277.25013689,0
+MT.US,D,20130508,000000,35.1569,36.1587,34.7064,35.5718,4370985.8241729,0
+MT.US,D,20130509,000000,36.1024,36.4946,35.5718,35.6005,2797136.9589748,0
+MT.US,D,20130510,000000,37.8926,37.9756,36.6468,37.1289,4534820.3252411,0
+MT.US,D,20130513,000000,36.9886,37.0696,36.4769,36.5035,2430243.1424565,0
+MT.US,D,20130514,000000,35.8564,36.2516,35.7398,36.054,2432697.6032832,0
+MT.US,D,20130515,000000,35.6005,35.6865,35.2606,35.6588,2463164.2941464,0
+MT.US,D,20130516,000000,35.232,35.885,35.0927,35.2606,2987283.2801048,0
+MT.US,D,20130517,000000,36.4769,36.5905,36.0253,36.4769,2134589.4188391,0
+MT.US,D,20130520,000000,36.4769,37.2416,36.3356,37.1576,2283111.1207952,0
+MT.US,D,20130521,000000,37.3809,37.7494,37.0993,37.3809,1606757.8711025,0
+MT.US,D,20130522,000000,37.5785,38.1446,36.3939,36.96,2533078.4721265,0
+MT.US,D,20130523,000000,36.138,36.6201,35.9404,36.5332,2930770.9643126,0
+MT.US,D,20130524,000000,36.0817,36.5332,35.9957,36.2773,1853754.5657219,0
+MT.US,D,20130528,000000,37.042,37.042,36.3939,36.4482,1340775.2893958,0
+MT.US,D,20130529,000000,36.7891,36.9886,36.3652,36.5332,3203986.3613048,0
+MT.US,D,20130530,000000,37.1289,37.2969,36.9017,36.9303,1689548.6060462,0
+MT.US,D,20130531,000000,36.9303,36.9886,35.6588,35.7981,2576480.4245834,0
+MT.US,D,20130603,000000,36.3652,36.7041,36.1083,36.6201,2201457.0289477,0
+MT.US,D,20130604,000000,36.5035,36.6201,35.885,36.2249,1967380.4136901,0
+MT.US,D,20130605,000000,36.138,36.1676,35.2606,35.3179,1414540.693539,0
+MT.US,D,20130606,000000,35.4029,35.6301,34.9237,35.3742,2043481.857251,0
+MT.US,D,20130607,000000,35.2903,35.5718,34.9494,35.5165,1396730.923351,0
+MT.US,D,20130610,000000,35.2023,35.4325,34.8654,35.2023,1565859.9747631,0
+MT.US,D,20130611,000000,34.1017,34.4416,33.9891,34.1867,2253992.6121262,0
+MT.US,D,20130612,000000,34.1017,34.244,33.3637,33.5652,2481455.8471606,0
+MT.US,D,20130613,000000,34.2707,34.8951,34.1017,34.7232,2195145.2690652,0
+MT.US,D,20130614,000000,35.0047,35.232,34.2707,34.4683,1536247.5374825,0
+MT.US,D,20130617,000000,34.6392,34.7528,33.9891,34.3003,1105718.9141051,0
+MT.US,D,20130618,000000,34.3003,34.7232,34.244,34.5838,1207827.5209407,0
+MT.US,D,20130619,000000,34.1867,34.3576,33.6492,33.7065,2915476.3838789,0
+MT.US,D,20130620,000000,32.9141,33.254,32.4606,32.7748,3239686.8735844,0
+MT.US,D,20130621,000000,32.7748,32.8855,32.1504,32.6029,3655723.5505221,0
+MT.US,D,20130624,000000,31.6722,31.9242,30.6249,31.5833,4750759.2341013,0
+MT.US,D,20130625,000000,31.9815,32.4359,31.6722,32.263,2053104.3558403,0
+MT.US,D,20130626,000000,31.8975,32.0407,31.5833,31.9528,2032485.8727475,0
+MT.US,D,20130627,000000,32.0664,32.5199,32.0407,32.0921,2068206.628003,0
+MT.US,D,20130628,000000,31.6129,31.8392,31.5023,31.6722,1951922.8773005,0
+MT.US,D,20130701,000000,32.1218,32.2927,31.9528,32.0111,1875811.3122517,0
+MT.US,D,20130702,000000,32.0407,32.263,31.4153,31.6999,2232335.6643703,0
+MT.US,D,20130703,000000,30.9372,31.3857,30.8206,31.2741,1473721.0335534,0
+MT.US,D,20130705,000000,31.8105,31.8688,31.3027,31.6426,1456992.2382779,0
+MT.US,D,20130708,000000,32.0111,32.2374,31.8975,32.0111,1201020.8202977,0
+MT.US,D,20130709,000000,32.9714,33.0564,32.5733,32.8045,2137769.5903514,0
+MT.US,D,20130710,000000,32.9141,33.3123,32.7462,32.9981,1584294.2407574,0
+MT.US,D,20130711,000000,34.7824,34.979,34.5256,34.8368,3120985.0994118,0
+MT.US,D,20130712,000000,34.5838,34.6125,33.8488,34.244,2330025.2295691,0
+MT.US,D,20130715,000000,34.1304,34.244,33.9891,34.157,895949.05214743,0
+MT.US,D,20130716,000000,34.8101,34.8654,34.5552,34.7528,1400618.5868707,0
+MT.US,D,20130717,000000,35.2903,35.3742,34.8368,35.0927,1220976.34593,0
+MT.US,D,20130718,000000,35.4325,35.9957,35.4029,35.8564,1420342.3304291,0
+MT.US,D,20130719,000000,35.8564,36.1676,35.7398,35.97,1654086.9608821,0
+MT.US,D,20130722,000000,36.054,36.1953,35.885,35.97,1105778.630884,0
+MT.US,D,20130723,000000,36.8138,37.1833,36.5332,36.872,2158828.3581698,0
+MT.US,D,20130724,000000,37.2119,37.2702,36.054,36.4482,3118972.9476084,0
+MT.US,D,20130725,000000,36.3939,36.7634,36.2249,36.7337,1354155.8964591,0
+MT.US,D,20130726,000000,36.872,37.3255,36.6754,37.2416,2250242.6008426,0
+MT.US,D,20130729,000000,37.5498,37.5785,37.1289,37.1289,1329144.6875982,0
+MT.US,D,20130730,000000,37.6071,37.6071,36.7634,36.9886,2069664.1222671,0
+MT.US,D,20130731,000000,36.8434,37.3542,36.6754,36.6754,1654584.938089,0
+MT.US,D,20130801,000000,35.6865,35.7694,35.232,35.4325,4666381.4498478,0
+MT.US,D,20130802,000000,35.3476,35.7161,35.151,35.3476,2722957.5859747,0
+MT.US,D,20130805,000000,35.3179,35.885,35.1776,35.6588,1998357.2275458,0
+MT.US,D,20130806,000000,35.0344,35.0927,34.3872,34.3872,2233993.5640957,0
+MT.US,D,20130807,000000,34.6945,35.0927,34.4416,34.7528,1625626.3489296,0
+MT.US,D,20130808,000000,36.054,36.872,35.9957,36.5618,2642499.8540023,0
+MT.US,D,20130809,000000,37.6071,39.1356,37.5498,38.769,4167311.1222557,0
+MT.US,D,20130812,000000,38.6267,39.1899,38.5714,38.7977,1966666.84879,0
+MT.US,D,20130813,000000,39.0802,39.2185,38.769,39.1356,1864254.5973161,0
+MT.US,D,20130814,000000,39.7007,40.1552,39.5881,39.924,2766638.8914989,0
+MT.US,D,20130815,000000,38.7404,39.4171,37.8926,39.3065,2649997.852272,0
+MT.US,D,20130816,000000,39.7274,39.7274,39.0802,39.4458,3058320.9432467,0
+MT.US,D,20130819,000000,38.5714,38.6267,38.1446,38.2612,1808711.9200691,0
+MT.US,D,20130820,000000,37.2969,37.7207,37.2119,37.5271,1839062.213821,0
+MT.US,D,20130821,000000,37.1833,37.5498,36.9303,37.1576,1409262.3375757,0
+MT.US,D,20130822,000000,38.0053,38.4281,37.779,38.2029,1340671.03807,0
+MT.US,D,20130823,000000,38.7117,38.9666,38.2325,38.5141,1653159.8325864,0
+MT.US,D,20130826,000000,38.2612,38.4548,37.9193,37.947,963655.73360671,0
+MT.US,D,20130827,000000,37.2416,37.5785,36.7891,36.7891,2121642.0114598,0
+MT.US,D,20130828,000000,36.7337,37.4678,36.6754,37.2416,1869489.4308812,0
+MT.US,D,20130829,000000,36.6754,37.042,36.5618,36.7634,1642758.9915741,0
+MT.US,D,20130830,000000,36.3356,36.5332,35.97,36.0817,1436961.8136348,0
+MT.US,D,20130903,000000,37.863,37.947,37.3809,37.5271,1444336.3297515,0
+MT.US,D,20130904,000000,37.5498,38.1732,37.4678,38.1159,1065321.0192703,0
+MT.US,D,20130905,000000,38.0626,38.6821,38.0053,38.3708,1133484.1798359,0
+MT.US,D,20130906,000000,38.6821,38.937,38.2612,38.6534,1168458.9814298,0
+MT.US,D,20130909,000000,38.937,39.2778,38.853,39.1356,1568818.4856895,0
+MT.US,D,20130910,000000,39.9536,40.0119,39.672,39.8736,1838545.005787,0
+MT.US,D,20130911,000000,40.2095,40.4911,39.9833,40.3221,1650230.6739751,0
+MT.US,D,20130912,000000,39.3351,39.6434,39.2185,39.3618,1029907.9572483,0
+MT.US,D,20130913,000000,39.1356,39.4754,39.0219,39.3351,1336924.0632328,0
+MT.US,D,20130916,000000,40.3221,40.3221,39.5881,39.6167,1710671.1392386,0
+MT.US,D,20130917,000000,40.0119,40.3221,39.8439,39.8439,1997934.1493497,0
+MT.US,D,20130918,000000,40.2095,41.3131,39.7866,41.2558,3811090.4147754,0
+MT.US,D,20130919,000000,41.9928,42.0482,41.0295,41.1451,3710778.3720501,0
+MT.US,D,20130920,000000,40.4358,40.4911,39.5337,39.6434,2973977.5720523,0
+MT.US,D,20130923,000000,39.3885,39.672,39.2778,39.3351,1516760.6367419,0
+MT.US,D,20130924,000000,39.9536,40.1809,39.672,39.7274,1239768.9125975,0
+MT.US,D,20130925,000000,39.7007,40.0959,39.672,39.757,1063290.6487885,0
+MT.US,D,20130926,000000,39.8993,40.0959,39.5051,39.7274,786190.62472305,0
+MT.US,D,20130927,000000,38.937,39.1356,38.6821,39.0802,1559818.4586088,0
+MT.US,D,20130930,000000,38.1159,38.937,38.0863,38.6534,1451209.8322149,0
+MT.US,D,20131001,000000,38.7404,39.5051,38.6534,39.2482,1118525.6328019,0
+MT.US,D,20131002,000000,39.6167,40.3518,39.1899,40.3518,2006095.1050797,0
+MT.US,D,20131003,000000,40.1552,40.3221,39.6167,39.7274,1211775.913388,0
+MT.US,D,20131004,000000,39.7274,40.1255,39.6434,40.0959,1111705.7742246,0
+MT.US,D,20131007,000000,39.7007,40.5494,39.672,40.2658,928763.92821391,0
+MT.US,D,20131008,000000,40.4358,40.5207,39.7274,39.8143,1377045.6414468,0
+MT.US,D,20131009,000000,40.0959,40.1255,39.5337,39.8736,1513136.1319088,0
+MT.US,D,20131010,000000,40.9475,41.7636,40.8892,41.565,2572228.3874978,0
+MT.US,D,20131011,000000,41.6243,42.2201,41.6243,42.1608,1586485.5428975,0
+MT.US,D,20131014,000000,43.1518,43.6023,42.9838,43.4323,2241510.7931925,0
+MT.US,D,20131015,000000,44.3956,44.9618,44.3097,44.7642,3555168.5920861,0
+MT.US,D,20131016,000000,44.8185,45.1031,44.6209,44.8481,1861786.9785551,0
+MT.US,D,20131017,000000,44.4796,45.2433,44.4233,45.2433,1720468.7395694,0
+MT.US,D,20131018,000000,45.0744,45.3007,44.9894,45.0744,1210639.2702918,0
+MT.US,D,20131021,000000,46.5159,46.6562,45.2137,45.6415,2636641.5367797,0
+MT.US,D,20131022,000000,45.2433,45.6672,45.0744,45.4696,2020946.3643414,0
+MT.US,D,20131023,000000,44.9618,45.357,44.5962,45.0448,1547082.5903276,0
+MT.US,D,20131024,000000,45.5822,45.8954,45.4696,45.6415,1910841.7820293,0
+MT.US,D,20131025,000000,45.6119,45.8085,45.3007,45.7225,1078195.5519363,0
+MT.US,D,20131028,000000,44.6209,44.6476,43.8275,44.198,1786672.3800689,0
+MT.US,D,20131029,000000,44.5083,44.7345,43.9412,44.7345,2299786.2721846,0
+MT.US,D,20131030,000000,44.7918,45.0448,44.3956,44.6762,1878925.6940923,0
+MT.US,D,20131031,000000,44.6476,44.9894,44.366,44.5666,1735575.0603273,0
+MT.US,D,20131101,000000,44.3956,44.8748,44.1101,44.7345,1679284.4051212,0
+MT.US,D,20131104,000000,45.4103,46.0654,45.3846,46.0357,2601963.2947826,0
+MT.US,D,20131105,000000,45.5536,46.1207,45.1584,45.8085,1977501.9016351,0
+MT.US,D,20131106,000000,45.7788,46.0654,45.5269,45.7522,1252753.7694822,0
+MT.US,D,20131107,000000,47.8744,48.4405,46.6858,46.9131,3533149.2950617,0
+MT.US,D,20131108,000000,47.988,48.9187,47.7865,48.7517,2603252.7723468,0
+MT.US,D,20131111,000000,48.6638,48.9187,48.4672,48.5235,1411597.3648446,0
+MT.US,D,20131112,000000,47.9584,48.0137,47.2243,47.7064,1790095.4672919,0
+MT.US,D,20131113,000000,46.0357,46.9941,45.9774,46.9674,2278875.2780902,0
+MT.US,D,20131114,000000,47.1403,47.7578,46.9417,47.5335,1653933.1142654,0
+MT.US,D,20131115,000000,47.7064,47.9001,47.3913,47.8161,1549615.9987602,0
+MT.US,D,20131118,000000,48.072,48.0987,47.1403,47.2243,1533358.864823,0
+MT.US,D,20131119,000000,47.5059,47.9001,47.2243,47.5059,1602606.0367475,0
+MT.US,D,20131120,000000,48.2686,48.3239,47.3626,47.5602,1700778.3969212,0
+MT.US,D,20131121,000000,47.8161,47.8161,47.4495,47.7064,1080776.5313623,0
+MT.US,D,20131122,000000,48.072,48.155,47.6768,47.9001,1373327.0067758,0
+MT.US,D,20131125,000000,47.4792,47.6195,47.168,47.3369,981759.02694514,0
+MT.US,D,20131126,000000,47.1403,47.3626,46.8844,47.168,1121356.6129802,0
+MT.US,D,20131127,000000,47.9001,48.2429,47.7865,47.9584,1059474.8478332,0
+MT.US,D,20131129,000000,48.978,49.2309,48.3536,48.5502,1416845.3563441,0
+MT.US,D,20131202,000000,49.4572,49.4572,48.7804,48.89,1861666.5328485,0
+MT.US,D,20131203,000000,48.0987,48.2143,47.4495,47.7578,1385969.7573679,0
+MT.US,D,20131204,000000,47.5602,48.3239,47.5059,48.2686,1241632.2785282,0
+MT.US,D,20131205,000000,48.2143,48.2429,47.4495,47.5335,1498871.918948,0
+MT.US,D,20131206,000000,48.072,48.1846,47.4792,47.6471,1479537.8526754,0
+MT.US,D,20131209,000000,47.8161,48.2429,47.7865,48.0987,888070.48593104,0
+MT.US,D,20131210,000000,48.1263,48.2686,47.6768,47.9001,824410.37535217,0
+MT.US,D,20131211,000000,48.0987,48.2143,46.7994,46.8261,1757111.5623767,0
+MT.US,D,20131212,000000,46.9417,46.9674,46.1207,46.2333,1757199.6193218,0
+MT.US,D,20131213,000000,46.5159,46.9131,46.3756,46.5722,1904451.0745408,0
+MT.US,D,20131216,000000,46.0071,46.177,45.4696,45.8085,2299076.7558797,0
+MT.US,D,20131217,000000,45.8085,46.1493,45.5822,45.8954,1262320.5998878,0
+MT.US,D,20131218,000000,46.2877,47.1107,45.8954,46.7698,1574504.737617,0
+MT.US,D,20131219,000000,46.6562,47.5059,46.4862,47.4495,2715257.1579461,0
+MT.US,D,20131220,000000,47.9001,48.0423,47.6195,47.6195,1356963.5972151,0
+MT.US,D,20131223,000000,48.0423,48.3832,47.8447,48.155,1007165.9859847,0
+MT.US,D,20131224,000000,48.155,49.1173,48.155,48.978,563105.94537369,0
+MT.US,D,20131226,000000,49.059,49.3169,48.89,49.0037,1136778.724162,0
+MT.US,D,20131227,000000,49.6834,50.2752,49.5708,50.1912,1347466.6050763,0
+MT.US,D,20131230,000000,50.1912,50.5311,49.9363,50.1043,1458757.4257755,0
+MT.US,D,20131231,000000,50.0786,50.6704,49.9946,50.4442,1326432.128829,0
+MT.US,D,20140102,000000,49.796,49.881,49.0323,49.7121,1933197.1124534,0
+MT.US,D,20140103,000000,49.8257,49.8524,49.3702,49.3979,938589.86871092,0
+MT.US,D,20140106,000000,49.1726,49.2596,48.7804,48.8624,944855.06974887,0
+MT.US,D,20140107,000000,49.2013,49.2596,48.6638,48.7804,1573407.5683237,0
+MT.US,D,20140108,000000,49.1173,49.3435,48.7517,48.7804,2745103.4015984,0
+MT.US,D,20140109,000000,48.4119,48.4119,47.3369,47.4495,2596633.3192307,0
+MT.US,D,20140110,000000,47.7578,47.8744,47.4209,47.7311,1044683.3053504,0
+MT.US,D,20140113,000000,48.6638,49.0037,47.988,48.0423,2036768.274297,0
+MT.US,D,20140114,000000,48.4958,48.6638,48.2429,48.5235,1319070.7706466,0
+MT.US,D,20140115,000000,48.7804,49.0037,48.7221,48.89,880594.75493486,0
+MT.US,D,20140116,000000,49.9363,50.1626,49.5145,49.7674,1750197.5739615,0
+MT.US,D,20140117,000000,50.3641,50.4442,49.1173,49.1173,1890882.2078018,0
+MT.US,D,20140121,000000,48.978,49.0037,47.6471,47.9287,2811664.3306223,0
+MT.US,D,20140122,000000,48.4672,48.6351,48.2143,48.4672,2802758.4333795,0
+MT.US,D,20140123,000000,48.6351,48.6934,47.7865,48.2143,2025828.9701261,0
+MT.US,D,20140124,000000,47.7865,47.7865,45.9774,46.0357,4939836.7261042,0
+MT.US,D,20140127,000000,46.5722,46.6858,45.0744,45.5269,4021341.0474105,0
+MT.US,D,20140128,000000,47.5602,47.7064,46.9674,47.6471,3609615.1121886,0
+MT.US,D,20140129,000000,46.8261,47.7578,46.6562,47.1403,3366760.1304363,0
+MT.US,D,20140130,000000,47.1403,47.3913,46.5445,47.2243,2997446.2661503,0
+MT.US,D,20140131,000000,46.177,47.0227,46.091,46.6018,2026229.7810487,0
+MT.US,D,20140203,000000,46.7698,46.9131,45.3007,45.5269,2599316.525685,0
+MT.US,D,20140204,000000,45.7522,46.3756,45.6672,46.2037,2015517.1982077,0
+MT.US,D,20140205,000000,46.7698,46.9941,46.4339,46.7421,2191344.6503419,0
+MT.US,D,20140206,000000,47.2243,48.3239,47.1403,48.2143,2887545.1257459,0
+MT.US,D,20140207,000000,49.3979,49.3979,47.2786,48.8327,6776857.4358067,0
+MT.US,D,20140210,000000,47.081,47.168,46.1207,46.3173,3522476.1860237,0
+MT.US,D,20140211,000000,46.3469,47.1403,46.3173,47.0227,2328753.9706832,0
+MT.US,D,20140212,000000,46.7698,47.2786,46.6285,46.7698,1555011.7639837,0
+MT.US,D,20140213,000000,46.6562,47.3626,46.4862,47.3626,1212717.2117669,0
+MT.US,D,20140214,000000,47.25,47.5059,47.1107,47.3626,1045774.4017509,0
+MT.US,D,20140218,000000,46.9417,46.9674,46.5159,46.6018,1323178.0704547,0
+MT.US,D,20140219,000000,46.5722,47.1946,46.4042,46.5445,1936653.6005867,0
+MT.US,D,20140220,000000,46.3173,46.6562,46.091,46.5159,1468444.7018877,0
+MT.US,D,20140221,000000,46.7421,46.9941,46.3469,46.4339,1670121.4220846,0
+MT.US,D,20140224,000000,45.9488,46.2333,45.7225,45.7225,924879.30114062,0
+MT.US,D,20140225,000000,45.272,45.3303,44.45,44.5083,2827462.9611556,0
+MT.US,D,20140226,000000,44.3393,44.3956,43.8028,44.1398,3447786.6900312,0
+MT.US,D,20140227,000000,44.3097,44.7345,44.1684,44.5369,1462457.8417682,0
+MT.US,D,20140228,000000,44.4233,44.7049,44.0844,44.281,2024471.6785927,0
+MT.US,D,20140303,000000,42.6983,43.0381,42.6153,42.9542,2363223.7100287,0
+MT.US,D,20140304,000000,44.0004,44.0578,43.546,43.8868,1756395.973179,0
+MT.US,D,20140305,000000,43.5726,43.8275,43.462,43.546,1544379.1408975,0
+MT.US,D,20140306,000000,44.0844,44.45,44.0578,44.281,1345459.5140168,0
+MT.US,D,20140307,000000,43.7742,43.8275,43.1231,43.462,1658346.0830094,0
+MT.US,D,20140310,000000,43.0381,43.0935,42.0768,42.8089,3021045.5274429,0
+MT.US,D,20140311,000000,42.9255,43.7446,42.8969,43.0381,1541389.2533585,0
+MT.US,D,20140312,000000,42.6686,43.376,42.641,43.0935,1422455.697112,0
+MT.US,D,20140313,000000,43.2357,43.3207,41.8792,41.9928,1848631.0685242,0
+MT.US,D,20140314,000000,42.2487,42.5856,41.7636,42.0482,1385002.1431203,0
+MT.US,D,20140317,000000,42.7566,43.0935,42.4424,42.6983,1113137.9647688,0
+MT.US,D,20140318,000000,42.0768,43.3494,42.0768,43.2654,2383679.2371655,0
+MT.US,D,20140319,000000,43.4047,43.8275,43.0105,43.2071,1869653.3989859,0
+MT.US,D,20140320,000000,43.0381,43.7742,42.9838,43.5726,1794963.9029934,0
+MT.US,D,20140321,000000,44.0844,44.5962,44.0578,44.2554,1746236.0235798,0
+MT.US,D,20140324,000000,44.3956,44.5083,43.5203,44.2257,1593099.9352695,0
+MT.US,D,20140325,000000,43.9708,44.7642,43.8868,44.45,2955740.675073,0
+MT.US,D,20140326,000000,44.9321,45.0744,44.3097,44.3956,2668271.1866079,0
+MT.US,D,20140327,000000,44.1684,44.7642,44.0844,44.5369,1596977.4773013,0
+MT.US,D,20140328,000000,45.0744,45.272,44.5369,44.7345,1004515.1682919,0
+MT.US,D,20140331,000000,45.6959,46.0357,45.4103,45.6672,1550947.9865738,0
+MT.US,D,20140401,000000,46.2877,46.3173,45.7522,46.1493,1003170.022544,0
+MT.US,D,20140402,000000,45.1031,45.4696,44.7345,45.3303,2101774.5427726,0
+MT.US,D,20140403,000000,45.357,45.5536,44.8185,45.3303,2278422.8475791,0
+MT.US,D,20140404,000000,45.9488,46.4566,45.5269,45.6959,2293828.7643802,0
+MT.US,D,20140407,000000,45.8381,46.1207,45.3303,45.6415,1666354.2042715,0
+MT.US,D,20140408,000000,46.0071,47.0514,45.9774,46.6858,2089457.7040923,0
+MT.US,D,20140409,000000,47.1107,47.5059,46.6858,47.1946,1407841.2806682,0
+MT.US,D,20140410,000000,47.1403,47.2786,46.3469,46.4862,2074799.7652504,0
+MT.US,D,20140411,000000,46.4339,46.7125,46.091,46.5159,2119896.0547893,0
+MT.US,D,20140414,000000,46.4042,47.0514,46.3756,46.7125,1829280.8078709,0
+MT.US,D,20140415,000000,45.7788,45.9774,44.7049,45.5822,1840955.9442155,0
+MT.US,D,20140416,000000,45.7225,46.091,45.5269,45.8381,1039065.8795409,0
+MT.US,D,20140417,000000,45.8381,46.262,45.7522,46.0357,1259818.5680678,0
+MT.US,D,20140421,000000,46.177,46.177,45.272,45.6415,716769.36320589,0
+MT.US,D,20140422,000000,46.2877,46.4042,45.9488,46.0071,1246575.6132405,0
+MT.US,D,20140423,000000,46.3173,46.8261,46.091,46.5445,1491138.0900092,0
+MT.US,D,20140424,000000,46.4566,46.8844,46.0357,46.6018,1238601.9050375,0
+MT.US,D,20140425,000000,46.0071,46.091,45.4983,45.6672,1539835.604959,0
+MT.US,D,20140428,000000,45.5822,45.7225,44.8748,45.1841,2316675.9991184,0
+MT.US,D,20140429,000000,45.5269,45.7788,45.357,45.5536,1338565.7685775,0
+MT.US,D,20140430,000000,45.7522,46.0357,45.5536,45.9488,1297860.180509,0
+MT.US,D,20140501,000000,45.8381,46.2333,45.7522,45.8678,598109.08713389,0
+MT.US,D,20140502,000000,45.8085,46.177,45.7522,45.9191,1616792.3142512,0
+MT.US,D,20140505,000000,45.3846,45.6959,45.2433,45.4103,1187402.3582677,0
+MT.US,D,20140506,000000,45.5822,46.2037,45.4103,45.6672,1012977.7443627,0
+MT.US,D,20140507,000000,45.7788,45.9488,45.4696,45.6415,1533199.9574622,0
+MT.US,D,20140508,000000,46.3756,46.9417,46.0357,46.2333,2632865.2096275,0
+MT.US,D,20140509,000000,45.357,45.4696,44.198,44.4796,2473917.3629392,0
+MT.US,D,20140512,000000,45.3095,45.5941,45.1386,45.5101,1861723.213181,0
+MT.US,D,20140513,000000,46.1651,46.2788,45.9073,45.9666,1297186.0894119,0
+MT.US,D,20140514,000000,46.2541,47.0227,46.2244,46.5663,1482298.9945868,0
+MT.US,D,20140515,000000,46.338,46.3954,45.6524,45.9369,1518752.5455695,0
+MT.US,D,20140516,000000,45.4805,45.6524,45.3095,45.5941,1363011.1862622,0
+MT.US,D,20140519,000000,45.4518,45.4518,44.7948,45.1386,4509908.306962,0
+MT.US,D,20140520,000000,44.9924,45.0507,44.1368,44.366,2445301.8922211,0
+MT.US,D,20140521,000000,43.9945,44.2227,43.9066,44.1951,1122285.7655735,0
+MT.US,D,20140522,000000,43.9066,44.0232,43.3375,43.5094,2484355.6534569,0
+MT.US,D,20140523,000000,43.7357,44.0518,43.6517,43.8216,1115802.9525447,0
+MT.US,D,20140527,000000,44.5962,44.6239,44.0815,44.3067,1397554.8124697,0
+MT.US,D,20140528,000000,44.1368,44.1368,43.794,43.9945,1017530.3896404,0
+MT.US,D,20140529,000000,44.3956,44.4233,44.0518,44.2524,1324356.2116515,0
+MT.US,D,20140530,000000,43.622,43.6803,43.1656,43.3088,2305864.2256956,0
+MT.US,D,20140602,000000,43.2792,43.4798,43.1369,43.3088,1719383.7160617,0
+MT.US,D,20140603,000000,43.1923,43.2219,42.966,43.1083,1226179.8028826,0
+MT.US,D,20140604,000000,42.7941,43.1923,42.7072,42.9077,1639147.6446753,0
+MT.US,D,20140605,000000,43.049,43.622,42.8791,43.4798,1560212.1844898,0
+MT.US,D,20140606,000000,44.0232,44.0518,43.5934,43.9066,807292.91493958,0
+MT.US,D,20140609,000000,44.2227,44.3364,43.9352,44.0518,1304967.489344,0
+MT.US,D,20140610,000000,43.9649,43.9945,43.4798,43.6517,1382252.1348457,0
+MT.US,D,20140611,000000,43.4501,43.9649,43.4501,43.9066,1925831.7056759,0
+MT.US,D,20140612,000000,43.3938,43.4798,43.049,43.1083,1167938.7369494,0
+MT.US,D,20140613,000000,42.8208,43.1083,42.6499,42.966,1090951.6631934,0
+MT.US,D,20140616,000000,42.5362,42.6775,42.3357,42.6775,1809074.2693375,0
+MT.US,D,20140617,000000,42.306,43.1369,42.1934,43.1083,2084374.6928463,0
+MT.US,D,20140618,000000,42.9077,43.7653,42.8494,43.622,1353801.6443811,0
+MT.US,D,20140619,000000,43.5094,43.6803,43.1923,43.4798,1280111.1392487,0
+MT.US,D,20140620,000000,42.9927,43.2792,42.9077,42.9927,859388.2133925,0
+MT.US,D,20140623,000000,43.2792,43.5341,43.1656,43.2792,1123874.8391809,0
+MT.US,D,20140624,000000,43.4215,43.5638,42.966,42.9927,1016014.1907462,0
+MT.US,D,20140625,000000,42.2517,42.8208,42.2517,42.7368,1234814.4442484,0
+MT.US,D,20140626,000000,42.5945,42.7072,42.223,42.5945,1991475.627892,0
+MT.US,D,20140627,000000,42.1361,42.4779,42.1065,42.3357,2449440.5686418,0
+MT.US,D,20140630,000000,42.306,42.7368,42.223,42.6775,1265088.8268407,0
+MT.US,D,20140701,000000,42.6775,43.0223,42.5362,42.5362,2240230.4249674,0
+MT.US,D,20140702,000000,42.5649,43.6517,42.5649,43.5341,2437972.9228001,0
+MT.US,D,20140703,000000,43.8216,44.1654,43.7653,43.8513,1621678.968631,0
+MT.US,D,20140707,000000,42.7655,43.1923,42.7655,43.1083,2207742.4729616,0
+MT.US,D,20140708,000000,42.6242,42.8494,42.4779,42.7072,1764067.0488925,0
+MT.US,D,20140709,000000,42.306,42.6499,42.223,42.6242,2931018.9407673,0
+MT.US,D,20140710,000000,41.4208,41.8792,41.3921,41.6214,2575230.4208222,0
+MT.US,D,20140711,000000,41.4791,41.7636,41.2499,41.735,1436840.3557794,0
+MT.US,D,20140714,000000,42.394,42.7072,42.2517,42.5649,1689688.2825799,0
+MT.US,D,20140715,000000,42.6499,42.8494,42.223,42.5945,1219248.6079378,0
+MT.US,D,20140716,000000,43.3375,43.5638,43.1923,43.4798,1598638.413473,0
+MT.US,D,20140717,000000,42.966,43.3642,42.5649,42.7072,1320190.2072133,0
+MT.US,D,20140718,000000,42.394,43.049,42.3643,42.8494,1586353.9635542,0
+MT.US,D,20140721,000000,42.5649,42.9927,42.5649,42.8494,1085783.6314487,0
+MT.US,D,20140722,000000,43.2219,43.3375,42.9927,43.049,677634.63006654,0
+MT.US,D,20140723,000000,42.7655,42.8791,42.5649,42.6775,1056669.1713749,0
+MT.US,D,20140724,000000,43.3088,43.3642,42.966,43.1369,1063983.9707127,0
+MT.US,D,20140725,000000,43.2792,43.5094,42.9927,43.2792,833630.03872127,0
+MT.US,D,20140728,000000,43.1369,43.4798,42.7941,43.3375,1023909.9634921,0
+MT.US,D,20140729,000000,43.5341,43.9649,43.4215,43.5341,857741.44730385,0
+MT.US,D,20140730,000000,44.0232,44.8511,44.0232,44.5083,3376395.7869599,0
+MT.US,D,20140731,000000,43.5934,43.9945,43.1923,43.4798,2801942.6414511,0
+MT.US,D,20140801,000000,41.3368,42.0798,40.5642,40.907,6736579.9866783,0
+MT.US,D,20140804,000000,41.3368,41.6787,41.1066,41.4504,1747393.9218007,0
+MT.US,D,20140805,000000,40.5928,40.7351,40.1641,40.3636,1966178.993071,0
+MT.US,D,20140806,000000,39.8202,40.5642,39.7926,40.251,1983159.8133963,0
+MT.US,D,20140807,000000,40.2214,40.3636,39.507,39.7333,1794080.2970958,0
+MT.US,D,20140808,000000,39.6197,39.9329,39.4191,39.8795,1382031.4864085,0
+MT.US,D,20140811,000000,39.8499,40.1048,39.5614,39.6197,1512758.6004085,0
+MT.US,D,20140812,000000,39.3351,39.6197,39.1356,39.507,1198585.5902981,0
+MT.US,D,20140813,000000,39.678,39.7926,39.4784,39.7066,997843.08343854,0
+MT.US,D,20140814,000000,39.7066,39.7926,39.5357,39.591,1045686.3448058,0
+MT.US,D,20140815,000000,39.8202,39.9329,39.0476,39.3351,1400622.6354658,0
+MT.US,D,20140818,000000,40.0208,40.4476,39.8202,40.251,1153644.1595247,0
+MT.US,D,20140819,000000,40.7648,40.8191,40.5059,40.5642,859553.193646,0
+MT.US,D,20140820,000000,40.1641,40.5928,40.1344,40.334,1087320.0733187,0
+MT.US,D,20140821,000000,40.3923,40.4476,40.2214,40.3053,885040.11244031,0
+MT.US,D,20140822,000000,40.1344,40.1641,39.7333,39.9329,1128597.525456,0
+MT.US,D,20140825,000000,40.1048,40.2777,40.0208,40.0791,432971.95056724,0
+MT.US,D,20140826,000000,41.7083,42.2774,41.7083,41.9928,2389456.5824845,0
+MT.US,D,20140827,000000,42.223,42.306,41.9928,42.0798,1009924.0914497,0
+MT.US,D,20140828,000000,41.3368,41.3921,40.9653,41.078,1253029.0739543,0
+MT.US,D,20140829,000000,41.5917,41.7636,41.2202,41.6214,1126328.2878588,0
+MT.US,D,20140902,000000,41.2202,41.3368,40.7924,40.907,1366929.2142457,0
+MT.US,D,20140903,000000,42.0501,42.2517,41.7923,41.9345,1393293.6660449,0
+MT.US,D,20140904,000000,41.651,41.9345,41.2785,41.4504,1344925.0994533,0
+MT.US,D,20140905,000000,41.5621,41.651,41.2499,41.5621,865716.16765571,0
+MT.US,D,20140908,000000,42.3643,42.394,41.5917,41.8219,1697693.3673956,0
+MT.US,D,20140909,000000,42.306,42.306,41.6787,41.9345,1616978.5496294,0
+MT.US,D,20140910,000000,41.5077,41.7083,41.3635,41.7083,1389866.5302267,0
+MT.US,D,20140911,000000,41.1362,41.6214,41.078,41.3635,2045396.8427701,0
+MT.US,D,20140912,000000,41.0206,41.1066,40.6225,40.8487,1859504.5830235,0
+MT.US,D,20140915,000000,40.7924,40.8774,40.6225,40.8774,1504308.1701232,0
+MT.US,D,20140916,000000,40.6778,41.735,40.5642,41.4504,1735388.8249491,0
+MT.US,D,20140917,000000,42.394,43.0223,42.2517,42.3357,3274348.9212008,0
+MT.US,D,20140918,000000,42.9364,43.4215,42.8494,42.966,3609766.9345078,0
+MT.US,D,20140919,000000,42.5362,42.8208,42.1934,42.3643,1969236.6945792,0
+MT.US,D,20140922,000000,41.9928,42.0225,40.991,41.3072,2508327.3855058,0
+MT.US,D,20140923,000000,41.3635,41.7636,40.991,41.0493,2408533.5629633,0
+MT.US,D,20140924,000000,41.1066,41.1906,40.5928,40.6778,3229350.810095,0
+MT.US,D,20140925,000000,40.4773,40.4773,39.7629,40.0494,3072279.4872717,0
+MT.US,D,20140926,000000,40.0208,40.1048,39.7333,39.9329,1785524.6033359,0
+MT.US,D,20140929,000000,39.4191,39.591,39.1356,39.3351,1612752.8284123,0
+MT.US,D,20140930,000000,39.1069,39.4784,38.8767,39.1356,2366096.1883075,0
+MT.US,D,20141001,000000,38.5922,38.6761,37.3898,37.5607,4129960.8074411,0
+MT.US,D,20141002,000000,37.7612,37.8195,36.3909,37.3048,5116927.3399339,0
+MT.US,D,20141003,000000,36.875,36.875,36.219,36.2743,2461381.9001193,0
+MT.US,D,20141006,000000,37.0479,37.536,36.5905,36.962,2961451.2185715,0
+MT.US,D,20141007,000000,36.962,37.1635,36.5618,36.5905,2972950.2410258,0
+MT.US,D,20141008,000000,36.5618,36.8464,35.5886,36.792,5959930.888641,0
+MT.US,D,20141009,000000,36.5332,36.5618,35.1332,35.4177,2466973.0100601,0
+MT.US,D,20141010,000000,35.1035,35.4177,34.3033,34.3606,3507394.1568369,0
+MT.US,D,20141013,000000,35.8475,36.3326,35.1628,35.2754,4788141.9376773,0
+MT.US,D,20141014,000000,36.1024,36.9047,35.7892,35.9028,3687235.79109,0
+MT.US,D,20141015,000000,34.6747,35.4177,34.1304,35.3327,2844179.6106456,0
+MT.US,D,20141016,000000,34.0187,35.56,33.9594,35.1885,2567357.9274986,0
+MT.US,D,20141017,000000,35.7309,36.0767,35.3594,35.4464,2519871.9546559,0
+MT.US,D,20141020,000000,34.9909,35.5886,34.8457,35.5886,1589496.6855611,0
+MT.US,D,20141021,000000,36.6468,37.3344,36.6468,37.1635,2820686.6249764,0
+MT.US,D,20141022,000000,36.4452,36.6201,35.9315,36.0767,1708291.5774228,0
+MT.US,D,20141023,000000,36.3909,37.0183,36.2743,36.6201,1686169.0412214,0
+MT.US,D,20141024,000000,36.9916,37.1349,36.6468,36.9916,1080763.3734279,0
+MT.US,D,20141027,000000,35.7892,36.304,35.4177,35.9898,1973336.9093457,0
+MT.US,D,20141028,000000,36.875,37.536,36.8167,37.4481,1661797.5103986,0
+MT.US,D,20141029,000000,38.0488,38.0488,36.7634,37.0479,1757378.7696584,0
+MT.US,D,20141030,000000,36.1617,36.9333,35.9028,36.7634,1734559.8750864,0
+MT.US,D,20141031,000000,37.1892,37.8195,36.962,37.619,1183602.7516931,0
+MT.US,D,20141103,000000,37.2178,37.4194,36.6468,36.7337,1984347.0639323,0
+MT.US,D,20141104,000000,35.7892,35.8475,34.9326,35.3594,3431628.7466758,0
+MT.US,D,20141105,000000,35.1332,35.5047,34.6747,35.3594,3603513.8792554,0
+MT.US,D,20141106,000000,35.5047,35.6469,34.9909,35.3891,2321604.1515988,0
+MT.US,D,20141107,000000,35.5886,36.219,35.3594,35.9898,2150520.6408645,0
+MT.US,D,20141110,000000,35.3327,35.5886,34.9613,35.0166,2054247.0718293,0
+MT.US,D,20141111,000000,34.4189,34.904,34.3033,34.816,1493766.6404285,0
+MT.US,D,20141112,000000,34.1886,34.5611,34.1304,34.3902,2509678.6041464,0
+MT.US,D,20141113,000000,34.3902,34.904,34.1304,34.4445,2007089.0351959,0
+MT.US,D,20141114,000000,34.3902,35.2468,34.3606,35.0166,1572219.305639,0
+MT.US,D,20141117,000000,35.3041,35.3327,34.7034,35.1628,2323074.8037972,0
+MT.US,D,20141118,000000,35.7892,35.8475,35.1628,35.5886,2950200.1725719,0
+MT.US,D,20141119,000000,35.476,35.476,34.904,35.0462,1572458.1727545,0
+MT.US,D,20141120,000000,34.0474,34.5315,33.9891,34.5028,2319538.3559093,0
+MT.US,D,20141121,000000,35.6469,35.9898,35.476,35.7042,2121373.7920293,0
+MT.US,D,20141124,000000,36.2486,36.2486,35.7309,35.9898,1189703.9846264,0
+MT.US,D,20141125,000000,35.6766,35.9611,35.56,35.8179,1098403.1026185,0
+MT.US,D,20141126,000000,35.9611,36.1893,35.5343,35.7042,1450506.3888028,0
+MT.US,D,20141128,000000,35.5886,35.5886,34.904,35.0166,975606.17442337,0
+MT.US,D,20141201,000000,34.904,35.0166,34.4732,34.732,1650365.2897647,0
+MT.US,D,20141202,000000,35.0166,35.1035,34.5898,34.6451,1507400.2846904,0
+MT.US,D,20141203,000000,34.7913,35.3041,34.7034,35.0166,1528685.7738387,0
+MT.US,D,20141204,000000,34.816,34.9613,34.3902,34.6747,1535962.1115224,0
+MT.US,D,20141205,000000,34.732,35.1885,34.4445,34.732,1288246.7912589,0
+MT.US,D,20141208,000000,34.4732,34.4732,33.7589,33.8755,1621230.5867151,0
+MT.US,D,20141209,000000,33.4743,34.2736,33.3577,33.7885,2021317.822949,0
+MT.US,D,20141210,000000,33.3321,33.3321,32.3885,32.6731,1630066.645691,0
+MT.US,D,20141211,000000,32.2166,32.5594,31.9301,32.017,1554492.5316521,0
+MT.US,D,20141212,000000,32.017,32.0467,31.0142,31.1012,2882070.4129165,0
+MT.US,D,20141215,000000,31.4153,31.5586,30.1586,30.2149,2589144.4303002,0
+MT.US,D,20141216,000000,30.5301,31.3857,30.2712,30.5597,3877737.3764468,0
+MT.US,D,20141217,000000,30.7593,31.5586,30.6161,31.3314,2553644.3234819,0
+MT.US,D,20141218,000000,31.9587,32.2719,31.7868,32.2719,1610050.391131,0
+MT.US,D,20141219,000000,31.8738,32.7314,31.8738,32.6177,1679905.864481,0
+MT.US,D,20141222,000000,32.1593,32.3589,31.445,31.5863,2044684.2900188,0
+MT.US,D,20141223,000000,31.8451,32.3016,31.7582,31.9301,1207894.3227611,0
+MT.US,D,20141224,000000,31.8738,31.9874,31.5023,31.6742,585202.16570642,0
+MT.US,D,20141226,000000,31.7028,32.4182,31.6455,32.017,712856.39596635,0
+MT.US,D,20141229,000000,31.8165,32.101,31.7582,31.9301,1008732.7923186,0
+MT.US,D,20141230,000000,31.9004,32.0743,31.6742,31.7868,968811.61956589,0
+MT.US,D,20141231,000000,31.6159,31.9587,31.3857,31.5319,1433090.3444958,0
+MT.US,D,20150102,000000,31.3027,31.5319,30.8433,30.9875,1992359.2337896,0
+MT.US,D,20150105,000000,30.1003,30.1873,29.5016,29.5569,2431235.0482751,0
+MT.US,D,20150106,000000,29.9571,30.1873,29.1005,29.386,4230966.1720906,0
+MT.US,D,20150107,000000,29.4433,29.6152,29.0718,29.3564,2246728.4202281,0
+MT.US,D,20150108,000000,29.9571,30.3582,29.6735,30.0746,2822395.1321416,0
+MT.US,D,20150109,000000,29.7278,29.8434,29.302,29.5856,1553485.4436016,0
+MT.US,D,20150112,000000,29.0145,29.0718,28.4701,28.7576,2387633.7025056,0
+MT.US,D,20150113,000000,28.641,28.8139,27.8437,28.1569,1939400.5724149,0
+MT.US,D,20150114,000000,27.0988,27.1571,26.3281,27.0138,4130070.1195109,0
+MT.US,D,20150115,000000,27.329,27.3853,26.7846,27.0435,2884228.3141464,0
+MT.US,D,20150116,000000,27.329,27.9277,27.1571,27.8714,2093668.2430774,0
+MT.US,D,20150120,000000,28.2696,28.7003,27.985,28.641,3259111.0210996,0
+MT.US,D,20150121,000000,28.3565,28.9582,28.2992,28.9305,1831657.3332404,0
+MT.US,D,20150122,000000,29.1005,29.1588,28.3861,28.8416,1679411.9358693,0
+MT.US,D,20150123,000000,27.0435,27.0711,26.4991,26.5277,3082874.6608525,0
+MT.US,D,20150126,000000,26.8142,28.1569,26.7273,27.6135,2536226.2548774,0
+MT.US,D,20150127,000000,27.1847,27.6135,26.9852,27.4436,2522529.8573902,0
+MT.US,D,20150128,000000,27.8151,27.8151,26.8142,26.8992,2692293.5260965,0
+MT.US,D,20150129,000000,27.242,27.2993,26.7559,27.1274,1982692.2006533,0
+MT.US,D,20150130,000000,26.9575,27.8151,26.8715,27.5572,2436604.4976299,0
+MT.US,D,20150202,000000,27.6718,27.9277,27.4149,27.8437,1770954.7214391,0
+MT.US,D,20150203,000000,28.9009,29.7575,28.8712,29.5302,2755576.105175,0
+MT.US,D,20150204,000000,28.3288,28.5867,28.0729,28.1569,3254379.2254854,0
+MT.US,D,20150205,000000,28.5581,29.1588,28.4444,28.9878,1928354.9926206,0
+MT.US,D,20150206,000000,28.6163,28.8712,28.2992,28.3565,2044629.6339839,0
+MT.US,D,20150209,000000,28.4998,29.4146,28.4701,29.1588,2255032.0889382,0
+MT.US,D,20150210,000000,28.9582,28.9582,28.5581,28.8139,1115227.0398807,0
+MT.US,D,20150211,000000,28.729,28.7576,28.1283,28.5294,2558678.7515858,0
+MT.US,D,20150212,000000,29.5016,30.2446,29.472,29.9027,2743122.6264075,0
+MT.US,D,20150213,000000,30.6724,32.3302,30.6724,32.017,3912550.2342337,0
+MT.US,D,20150217,000000,31.7028,31.9874,31.1308,31.7868,3571071.4739453,0
+MT.US,D,20150218,000000,31.8738,32.4468,31.7582,32.1307,2415602.4101441,0
+MT.US,D,20150219,000000,31.4153,31.7295,30.9599,31.5319,2040347.2324344,0
+MT.US,D,20150220,000000,31.2444,31.8738,31.2148,31.7028,1853864.8899405,0
+MT.US,D,20150223,000000,31.1308,31.2148,30.8433,31.0439,1223497.6085771,0
+MT.US,D,20150224,000000,31.357,31.7582,31.2741,31.6455,1631902.6836043,0
+MT.US,D,20150225,000000,31.2741,31.5863,31.1012,31.445,2240678.8068834,0
+MT.US,D,20150226,000000,31.6159,31.7028,31.2444,31.2741,1796614.7176772,0
+MT.US,D,20150227,000000,31.357,31.5586,31.2148,31.2741,883275.93709149,0
+MT.US,D,20150302,000000,31.1861,31.1861,30.5874,30.9016,1551562.360892,0
+MT.US,D,20150303,000000,30.8729,31.2741,30.6427,30.8146,1798114.7221907,0
+MT.US,D,20150304,000000,30.4165,30.6427,30.1003,30.4718,3504682.6102164,0
+MT.US,D,20150305,000000,30.6427,30.8146,30.2712,30.7297,1763552.8773049,0
+MT.US,D,20150306,000000,30.9875,31.2148,30.4718,30.5301,2214892.2920459,0
+MT.US,D,20150309,000000,30.9312,31.2741,30.5301,31.1012,1535609.8837419,0
+MT.US,D,20150310,000000,30.1873,30.4165,29.8434,30.0153,1627788.2987546,0
+MT.US,D,20150311,000000,29.5569,29.9284,29.386,29.8148,1308471.5484706,0
+MT.US,D,20150312,000000,30.0153,30.0746,29.2724,29.2724,5077579.0433989,0
+MT.US,D,20150313,000000,29.386,29.386,28.729,29.0422,1605257.8665891,0
+MT.US,D,20150316,000000,29.4146,29.4433,29.0718,29.2141,1102040.7653859,0
+MT.US,D,20150317,000000,29.1005,29.1005,28.729,28.9878,1898549.2349201,0
+MT.US,D,20150318,000000,28.2152,29.6152,28.1283,29.472,2422860.5291494,0
+MT.US,D,20150319,000000,28.729,28.7576,28.0443,28.0729,3221083.5787415,0
+MT.US,D,20150320,000000,29.0422,29.0718,28.729,28.8139,3695578.9336031,0
+MT.US,D,20150323,000000,28.8416,29.2141,28.5294,29.1291,3725700.4817274,0
+MT.US,D,20150324,000000,29.1291,29.1588,28.8712,29.0718,2086052.8355476,0
+MT.US,D,20150325,000000,29.4146,29.8434,29.3307,29.386,2981735.6925621,0
+MT.US,D,20150326,000000,29.1005,29.3564,28.5294,28.5867,2280029.127716,0
+MT.US,D,20150327,000000,27.7271,27.7854,27.2707,27.5859,3183022.7354731,0
+MT.US,D,20150330,000000,27.5572,27.8714,27.3853,27.7015,2705900.8544898,0
+MT.US,D,20150331,000000,27.2993,27.3576,26.8715,26.9288,2019155.8731239,0
+MT.US,D,20150401,000000,26.7559,26.8992,26.4704,26.8419,2169834.4641612,0
+MT.US,D,20150402,000000,26.8419,27.2134,26.7559,27.0988,1313928.0426217,0
+MT.US,D,20150406,000000,27.2134,27.8151,27.1571,27.5859,1435384.8858129,0
+MT.US,D,20150407,000000,27.9564,28.2696,27.8714,28.0147,1792017.5378526,0
+MT.US,D,20150408,000000,28.0986,28.1866,27.5859,27.7271,1979987.7390744,0
+MT.US,D,20150409,000000,27.2707,27.5286,27.0988,27.3853,2710584.0669619,0
+MT.US,D,20150410,000000,27.3853,27.6135,27.2993,27.4149,1668891.6612993,0
+MT.US,D,20150413,000000,27.1571,27.242,26.7846,26.8419,1646434.1038469,0
+MT.US,D,20150414,000000,27.6718,28.4444,27.6135,28.3861,4095286.6140391,0
+MT.US,D,20150415,000000,28.8416,29.2427,28.5581,29.1291,3529729.2442851,0
+MT.US,D,20150416,000000,28.729,28.9009,28.1866,28.3565,2923164.666122,0
+MT.US,D,20150417,000000,27.2134,27.6432,27.1274,27.4149,3963262.9374333,0
+MT.US,D,20150420,000000,27.4149,27.7271,27.3853,27.5286,1457514.5070559,0
+MT.US,D,20150421,000000,27.1571,27.329,26.8715,26.8992,3237049.2138259,0
+MT.US,D,20150422,000000,27.4149,27.6432,27.2707,27.5286,2198889.2074561,0
+MT.US,D,20150423,000000,27.6718,28.9582,27.5859,28.8139,4376611.3471728,0
+MT.US,D,20150424,000000,29.6439,30.0746,29.5016,29.9867,4001826.8186525,0
+MT.US,D,20150427,000000,30.6161,30.9599,30.5301,30.6161,2853175.5891311,0
+MT.US,D,20150428,000000,31.4153,31.5863,31.2148,31.4736,3391775.3878923,0
+MT.US,D,20150429,000000,30.7,30.8146,30.3582,30.5005,3042359.3567575,0
+MT.US,D,20150430,000000,30.3878,30.7297,30.2712,30.5597,3378571.9068681,0
+MT.US,D,20150501,000000,30.7593,31.3027,30.5005,30.789,1602180.9342538,0
+MT.US,D,20150504,000000,31.1604,31.2444,30.7297,30.9016,1863707.0248182,0
+MT.US,D,20150505,000000,31.1861,31.3857,30.8433,30.9312,2213072.4485134,0
+MT.US,D,20150506,000000,31.3027,31.357,30.6427,30.9016,2878652.3864375,0
+MT.US,D,20150507,000000,30.0885,30.1468,29.6824,29.798,2172200.8680427,0
+MT.US,D,20150508,000000,30.6694,30.7267,30.1764,30.5815,1727554.7932797,0
+MT.US,D,20150511,000000,30.5815,30.9312,30.5815,30.6981,1395700.5558782,0
+MT.US,D,20150512,000000,31.1921,32.2077,31.0755,32.0052,2576436.9021853,0
+MT.US,D,20150513,000000,31.9755,32.2374,31.8016,31.8016,1624608.1272423,0
+MT.US,D,20150514,000000,34.241,34.5315,33.3992,33.6611,6056136.6437071,0
+MT.US,D,20150515,000000,34.4159,34.7064,34.241,34.5315,3568058.306984,0
+MT.US,D,20150518,000000,33.3123,33.5731,33.1957,33.34,1945954.2358593,0
+MT.US,D,20150519,000000,32.5565,32.8479,32.4419,32.4695,1534381.1351054,0
+MT.US,D,20150520,000000,32.7017,33.0505,32.4695,32.7896,1374669.1160773,0
+MT.US,D,20150521,000000,32.5851,32.8479,32.4419,32.4992,1231907.5529106,0
+MT.US,D,20150522,000000,32.1791,32.5851,31.9182,32.3539,2156922.4819897,0
+MT.US,D,20150526,000000,32.4992,32.4992,31.772,31.9755,2086943.5264868,0
+MT.US,D,20150527,000000,31.6574,32.4992,31.5112,32.3539,1960005.8975734,0
+MT.US,D,20150528,000000,31.8016,31.8599,31.3086,31.8016,1219132.2108265,0
+MT.US,D,20150529,000000,31.1338,31.3086,30.8433,31.1338,1820487.2591443,0
+MT.US,D,20150601,000000,30.9312,31.0172,30.4076,30.7267,2162329.3808499,0
+MT.US,D,20150602,000000,31.7147,32.6731,31.6278,32.5278,2649685.0982945,0
+MT.US,D,20150603,000000,33.0505,33.8932,32.8183,33.1088,3982127.3666652,0
+MT.US,D,20150604,000000,32.8183,33.3123,32.2077,32.3539,4261129.2183155,0
+MT.US,D,20150605,000000,31.4815,32.2374,31.2503,31.8303,3334460.4381062,0
+MT.US,D,20150608,000000,31.6861,31.9182,31.3659,31.5705,1257628.2780765,0
+MT.US,D,20150609,000000,32.4122,32.5278,31.8599,31.9755,3465790.7927877,0
+MT.US,D,20150610,000000,32.6148,33.0505,32.4992,32.6731,2040545.6135981,0
+MT.US,D,20150611,000000,32.0348,32.1218,31.5112,31.7443,1268545.3149739,0
+MT.US,D,20150612,000000,31.3086,31.6861,31.0755,31.5705,2055967.7247799,0
+MT.US,D,20150615,000000,30.9875,31.3373,30.9599,31.0755,1817251.4194483,0
+MT.US,D,20150616,000000,30.8146,31.1634,30.5815,30.9875,1797692.6561434,0
+MT.US,D,20150617,000000,31.0755,31.1041,30.3206,30.8146,1693329.9939425,0
+MT.US,D,20150618,000000,30.9016,30.9875,30.2041,30.4659,2001288.4104546,0
+MT.US,D,20150619,000000,30.4076,30.5815,30.2041,30.2327,962684.07076399,0
+MT.US,D,20150622,000000,30.7267,30.9875,30.4955,30.5815,1542965.1690316,0
+MT.US,D,20150623,000000,30.292,31.0468,30.2623,30.9016,2697731.8015694,0
+MT.US,D,20150624,000000,30.8146,31.0755,30.6398,30.6694,1229807.344162,0
+MT.US,D,20150625,000000,30.4659,30.6101,29.9719,30.1764,1991337.9756559,0
+MT.US,D,20150626,000000,30.4955,30.5242,30.0015,30.1764,1356654.8918328,0
+MT.US,D,20150629,000000,29.1884,29.5362,29.0145,29.0422,1752208.7136161,0
+MT.US,D,20150630,000000,29.1005,29.1588,28.0848,28.23,2554699.9946746,0
+MT.US,D,20150701,000000,28.317,28.3743,27.9396,27.9969,1894274.9305609,0
+MT.US,D,20150702,000000,28.317,28.3446,27.6195,27.8803,2193248.5022243,0
+MT.US,D,20150706,000000,26.8646,27.3003,26.5751,26.7777,2770223.922529,0
+MT.US,D,20150707,000000,25.6148,26.3706,24.9766,26.1967,6660347.975923,0
+MT.US,D,20150708,000000,26.1681,26.4586,25.761,25.848,3758835.196813,0
+MT.US,D,20150709,000000,26.3993,26.5159,25.761,25.848,2932950.1206672,0
+MT.US,D,20150710,000000,27.33,27.3586,26.4586,26.6028,3538952.9562494,0
+MT.US,D,20150713,000000,26.7777,27.4732,26.5751,27.242,4011188.1828529,0
+MT.US,D,20150714,000000,27.0395,27.0395,26.6028,26.7777,3469560.0348985,0
+MT.US,D,20150715,000000,26.3993,26.5159,25.5871,25.848,4502073.2631438,0
+MT.US,D,20150716,000000,26.341,26.3993,25.7314,25.9646,2712172.1284205,0
+MT.US,D,20150717,000000,26.1967,26.1967,25.5871,25.761,2856682.684704,0
+MT.US,D,20150720,000000,25.8193,25.8776,25.5575,25.6741,2097217.8488998,0
+MT.US,D,20150721,000000,25.848,26.6324,25.8193,26.255,3499631.9877319,0
+MT.US,D,20150722,000000,25.5279,25.7907,25.267,25.5279,3148150.1609074,0
+MT.US,D,20150723,000000,25.7027,25.8193,25.354,25.6148,2823008.494311,0
+MT.US,D,20150724,000000,25.354,25.354,24.5409,24.8896,2326464.49011,0
+MT.US,D,20150727,000000,24.8896,25.2097,24.6278,24.8027,2735861.4709558,0
+MT.US,D,20150728,000000,25.5002,26.1681,25.2374,26.0219,3135272.591795,0
+MT.US,D,20150729,000000,25.354,26.4289,25.3253,26.3706,4042667.0225106,0
+MT.US,D,20150730,000000,25.8193,25.8776,25.3836,25.761,3311184.0522791,0
+MT.US,D,20150731,000000,26.748,26.748,26.0219,26.1967,2940800.3467173,0
+MT.US,D,20150803,000000,25.5871,26.0219,25.4419,25.9646,3102873.708883,0
+MT.US,D,20150804,000000,26.4862,26.6621,25.9932,26.1384,1702764.232856,0
+MT.US,D,20150805,000000,27.3003,27.6777,26.9802,27.1551,2950061.508187,0
+MT.US,D,20150806,000000,27.242,27.9969,27.0395,27.8516,3316982.6527228,0
+MT.US,D,20150807,000000,27.1255,27.8803,27.0099,27.3586,2725359.415064,0
+MT.US,D,20150810,000000,27.1838,28.2014,27.0099,28.1431,2904611.9787188,0
+MT.US,D,20150811,000000,26.9526,27.0958,26.5455,26.836,3521402.2961528,0
+MT.US,D,20150812,000000,26.3706,26.6324,26.0811,26.6028,3403324.0056376,0
+MT.US,D,20150813,000000,25.9053,25.9646,25.5871,25.7907,2843289.9318552,0
+MT.US,D,20150814,000000,25.6148,25.9053,25.4706,25.7314,2723809.8152597,0
+MT.US,D,20150817,000000,25.6148,25.761,25.3836,25.6445,1404412.1205524,0
+MT.US,D,20150818,000000,25.1505,25.4123,25.0062,25.2967,1501337.5134114,0
+MT.US,D,20150819,000000,24.8313,25.0645,24.4253,24.773,2240282.0445559,0
+MT.US,D,20150820,000000,24.9766,25.0645,24.5409,24.6574,2708074.9501004,0
+MT.US,D,20150821,000000,24.4539,24.5122,23.9026,23.9886,2775044.7872373,0
+MT.US,D,20150824,000000,22.305,23.2624,21.9572,22.2467,3752231.9380776,0
+MT.US,D,20150825,000000,23.379,23.379,22.1015,22.1301,4326479.6173812,0
+MT.US,D,20150826,000000,22.6824,22.6824,21.811,22.3347,3634363.1623629,0
+MT.US,D,20150827,000000,22.3633,23.5538,22.3633,23.4086,5644055.4442583,0
+MT.US,D,20150828,000000,23.0895,23.9026,23.0895,23.379,4206003.5463718,0
+MT.US,D,20150831,000000,22.4789,23.0312,22.2181,22.885,3202380.0811679,0
+MT.US,D,20150901,000000,21.9849,22.3347,21.6658,21.8693,3011661.8959691,0
+MT.US,D,20150902,000000,22.4503,22.4503,21.5798,22.1015,2024806.6998436,0
+MT.US,D,20150903,000000,22.0432,22.6824,21.9276,22.0136,2626091.9098947,0
+MT.US,D,20150904,000000,21.2301,21.4336,20.8527,20.9692,2637282.2269667,0
+MT.US,D,20150908,000000,21.4909,21.5502,21.2014,21.4632,2028077.9647475,0
+MT.US,D,20150909,000000,21.9572,22.0136,21.1135,21.2014,1819006.4854579,0
+MT.US,D,20150910,000000,20.9979,21.1431,20.7954,20.9692,2163312.1773294,0
+MT.US,D,20150911,000000,20.8527,20.9396,20.6491,20.7954,1835155.3194742,0
+MT.US,D,20150914,000000,20.33,20.33,19.836,20.1255,2536775.8516728,0
+MT.US,D,20150915,000000,20.1551,20.5326,20.0682,20.417,2235082.6361986,0
+MT.US,D,20150916,000000,20.3883,20.7954,20.2717,20.6195,3246660.5787785,0
+MT.US,D,20150917,000000,20.4466,20.8813,20.2421,20.4753,2604383.3425502,0
+MT.US,D,20150918,000000,19.6325,19.7777,19.2837,19.342,2749840.2579566,0
+MT.US,D,20150921,000000,19.1978,19.2837,18.6168,18.6455,4127015.4544491,0
+MT.US,D,20150922,000000,17.7454,18.0062,17.4549,17.6288,2864636.1499312,0
+MT.US,D,20150923,000000,17.7454,17.8027,16.9027,16.9609,2842121.9121464,0
+MT.US,D,20150924,000000,16.6408,17.2228,16.6122,17.0182,3873370.9665474,0
+MT.US,D,20150925,000000,16.9027,16.9609,16.0905,16.2051,3547111.8876819,0
+MT.US,D,20150928,000000,15.3643,15.392,14.9869,15.0729,2417323.0630947,0
+MT.US,D,20150929,000000,15.4207,15.4503,15.1895,15.3347,2121767.5179104,0
+MT.US,D,20150930,000000,15.1312,15.306,14.8407,14.9573,5965339.8117988,0
+MT.US,D,20151001,000000,15.0729,15.1598,14.405,14.6362,2706939.3191529,0
+MT.US,D,20151002,000000,14.9286,15.886,14.8121,15.8277,3493364.7623963,0
+MT.US,D,20151005,000000,16.4679,16.9027,16.4383,16.8453,3024545.5379743,0
+MT.US,D,20151006,000000,16.6408,17.0479,16.6122,16.875,3139885.9660003,0
+MT.US,D,20151007,000000,18.8777,19.1978,17.8897,18.1515,7243806.2092565,0
+MT.US,D,20151008,000000,18.2394,18.5872,18.0359,18.5289,3195699.8991242,0
+MT.US,D,20151009,000000,19.7481,20.1551,19.3134,19.4882,6791499.1802679,0
+MT.US,D,20151012,000000,19.4882,19.4882,18.5575,18.7334,2920489.5568581,0
+MT.US,D,20151013,000000,18.1515,18.8204,18.0359,18.4716,1914453.1289281,0
+MT.US,D,20151014,000000,18.9063,19.1108,18.6455,18.9063,1784402.1303228,0
+MT.US,D,20151015,000000,18.5575,18.9646,18.5575,18.849,2608118.1716019,0
+MT.US,D,20151016,000000,18.7611,18.8204,18.3837,18.5575,1894756.7133871,0
+MT.US,D,20151019,000000,18.2098,18.2967,17.7168,17.8027,3009431.120026,0
+MT.US,D,20151020,000000,17.1645,17.5419,17.1645,17.2228,2899815.4055817,0
+MT.US,D,20151021,000000,17.3097,17.3384,16.9027,17.1062,2519181.669178,0
+MT.US,D,20151022,000000,16.9323,17.5419,16.9323,17.368,3385524.3569375,0
+MT.US,D,20151023,000000,17.5122,17.5715,17.1931,17.4549,3721269.2943051,0
+MT.US,D,20151026,000000,17.5419,17.5715,16.8157,16.8453,1967477.5799744,0
+MT.US,D,20151027,000000,16.2634,16.5252,16.0905,16.2348,3641662.7794689,0
+MT.US,D,20151028,000000,15.9147,16.9027,15.886,16.5835,3462755.358553,0
+MT.US,D,20151029,000000,15.8277,16.0905,15.7131,15.8277,2741989.0197577,0
+MT.US,D,20151030,000000,16.0036,16.4087,15.9147,16.2931,1757028.5661755,0
+MT.US,D,20151102,000000,16.4087,17.0775,16.38,16.9609,1718859.4229861,0
+MT.US,D,20151103,000000,17.2228,17.7731,16.7288,17.0479,5795274.5227518,0
+MT.US,D,20151104,000000,16.9027,16.9609,16.2348,16.38,2905742.5489222,0
+MT.US,D,20151105,000000,15.9739,16.0609,15.5669,15.8574,3605750.7280912,0
+MT.US,D,20151106,000000,15.3643,15.886,15.1598,15.7704,3980026.1457678,0
+MT.US,D,20151109,000000,16.0036,16.2348,15.5086,15.6252,2339885.5831251,0
+MT.US,D,20151110,000000,15.4207,15.4207,14.9573,15.1895,4382088.0842998,0
+MT.US,D,20151111,000000,15.7418,15.7418,15.0729,15.3347,5209453.9341319,0
+MT.US,D,20151112,000000,14.4633,14.6955,13.911,14.0562,6293407.6005601,0
+MT.US,D,20151113,000000,14.1728,14.3763,13.911,14.0562,3133103.5569284,0
+MT.US,D,20151116,000000,14.2025,14.3763,13.825,14.1728,2913082.65198,0
+MT.US,D,20151117,000000,14.2598,14.2884,13.7954,14.0859,4947805.3735633,0
+MT.US,D,20151118,000000,14.7538,15.0146,14.5799,14.9286,2839501.4589174,0
+MT.US,D,20151119,000000,15.0146,15.4207,14.9869,15.2764,2322539.377085,0
+MT.US,D,20151120,000000,15.4799,15.4799,14.6362,14.6658,2329529.2766598,0
+MT.US,D,20151123,000000,14.1728,14.2884,13.8823,13.9693,2915733.4696728,0
+MT.US,D,20151124,000000,13.9989,14.3467,13.9406,14.2884,2671955.4082198,0
+MT.US,D,20151125,000000,13.5049,13.9406,13.418,13.7658,3116162.210406,0
+MT.US,D,20151127,000000,14.1442,14.1728,13.8537,13.8537,1352246.9838327,0
+MT.US,D,20151130,000000,14.0859,14.2311,13.9406,14.1155,1444902.1209276,0
+MT.US,D,20151201,000000,14.0562,14.2598,13.9989,14.2025,2442557.9568392,0
+MT.US,D,20151202,000000,12.9823,13.1562,12.7501,12.837,5811811.0097563,0
+MT.US,D,20151203,000000,13.1848,13.2145,12.6622,12.7501,1182024.8117225,0
+MT.US,D,20151204,000000,12.6345,12.7501,12.4596,12.6908,4503564.1583181,0
+MT.US,D,20151207,000000,12.0526,12.1692,11.9656,12.1109,3598588.7632213,0
+MT.US,D,20151208,000000,11.356,11.5586,11.2395,11.4133,6558372.9727283,0
+MT.US,D,20151209,000000,11.4726,12.1109,11.443,11.6455,6189421.4577108,0
+MT.US,D,20151210,000000,11.6752,12.3134,11.6169,12.1109,4708296.5557256,0
+MT.US,D,20151211,000000,11.5882,11.6752,11.356,11.4133,5213723.1777471,0
+MT.US,D,20151214,000000,11.0656,11.2108,10.8037,10.862,4467217.8951076,0
+MT.US,D,20151215,000000,11.1812,11.443,11.1812,11.3264,1975191.1659372,0
+MT.US,D,20151216,000000,11.2108,11.443,11.0656,11.3264,2453484.1030758,0
+MT.US,D,20151217,000000,11.2977,11.3264,10.7741,10.8324,3610261.8752683,0
+MT.US,D,20151218,000000,11.0359,11.2691,10.949,11.1812,1828681.6157846,0
+MT.US,D,20151221,000000,11.356,11.5013,11.1515,11.2691,1414120.6517893,0
+MT.US,D,20151222,000000,11.5882,12.1692,11.5289,12.0822,3006055.6037963,0
+MT.US,D,20151223,000000,13.3014,13.7085,12.6622,13.1562,4902217.1797102,0
+MT.US,D,20151224,000000,13.0692,13.418,13.0692,13.3883,810102.63999312,0
+MT.US,D,20151228,000000,12.7778,12.9388,12.3727,12.5169,2740846.3037687,0
+MT.US,D,20151229,000000,12.43,12.4883,12.0526,12.1978,2197845.6820489,0
+MT.US,D,20151230,000000,12.5169,12.6345,12.343,12.4883,2596350.9297171,0
+MT.US,D,20151231,000000,12.3134,12.4004,12.1405,12.2571,853262.68888818,0
+MT.US,D,20160104,000000,11.7631,11.9064,11.5586,11.7335,2584886.3203218,0
+MT.US,D,20160105,000000,12.2848,12.4004,11.9656,12.3727,1751707.6999628,0
+MT.US,D,20160106,000000,11.4726,11.6317,11.2977,11.356,1778155.1479631,0
+MT.US,D,20160107,000000,10.7741,11.0804,10.6012,10.8324,4413167.1251837,0
+MT.US,D,20160108,000000,10.9786,11.0656,9.99063,9.99063,7773576.0219345,0
+MT.US,D,20160111,000000,10.8917,10.9193,10.2238,10.2811,7656467.3699645,0
+MT.US,D,20160112,000000,10.6299,10.6585,9.84539,10.0479,5668877.3812946,0
+MT.US,D,20160113,000000,10.2238,10.2554,9.49762,9.52726,3279229.5026879,0
+MT.US,D,20160114,000000,9.81674,10.6299,9.61321,10.5143,4032103.2255424,0
+MT.US,D,20160115,000000,9.61321,9.87503,9.55393,9.84539,2481903.2169278,0
+MT.US,D,20160119,000000,10.6299,10.6585,10.1359,10.2811,3483172.4240357,0
+MT.US,D,20160120,000000,9.70015,10.1942,9.43932,9.90368,5208465.0647597,0
+MT.US,D,20160121,000000,9.96099,10.6585,9.90368,10.3107,3750677.2775293,0
+MT.US,D,20160122,000000,10.7168,10.949,10.1072,10.368,4918302.2483524,0
+MT.US,D,20160125,000000,10.455,10.5864,10.209,10.2811,3591702.1028235,0
+MT.US,D,20160126,000000,10.7741,11.4726,10.6012,11.443,4651433.0243018,0
+MT.US,D,20160127,000000,11.0952,11.443,10.862,11.0359,3181218.0741725,0
+MT.US,D,20160128,000000,11.9656,12.0526,11.356,11.6455,4077089.1908628,0
+MT.US,D,20160129,000000,10.9786,11.196,10.7455,11.0952,3168633.0160617,0
+MT.US,D,20160201,000000,10.6882,10.9786,10.4402,10.8324,2205228.295356,0
+MT.US,D,20160202,000000,10.1942,10.2524,10.0203,10.1359,2028521.2859194,0
+MT.US,D,20160203,000000,10.5419,10.9786,10.1359,10.9193,2668381.5108265,0
+MT.US,D,20160204,000000,11.2977,12.0822,11.2977,11.9943,5634234.5645053,0
+MT.US,D,20160205,000000,11.0656,11.3857,10.7741,10.8324,9768332.0240694,0
+MT.US,D,20160208,000000,10.2524,10.5716,10.1359,10.2238,2669272.2017656,0
+MT.US,D,20160209,000000,9.46798,9.55393,9.1775,9.38074,3188946.8423673,0
+MT.US,D,20160210,000000,8.94513,9.32284,8.85808,9.00322,4683147.6946287,0
+MT.US,D,20160211,000000,8.71275,8.85808,8.50962,8.77094,3333701.3265103,0
+MT.US,D,20160212,000000,8.94513,9.26445,8.79989,9.14846,2860958.001212,0
+MT.US,D,20160216,000000,9.55393,9.72979,9.20665,9.64285,2134089.4173346,0
+MT.US,D,20160217,000000,9.96099,10.6585,9.96099,10.6012,3050947.4392788,0
+MT.US,D,20160218,000000,10.5419,10.6012,10.1359,10.3107,2384954.5446466,0
+MT.US,D,20160219,000000,10.2524,10.2811,10.0776,10.2524,2181416.4828166,0
+MT.US,D,20160222,000000,10.7455,11.0656,10.7168,10.9786,2053850.3095018,0
+MT.US,D,20160223,000000,10.6882,10.7741,10.2524,10.3384,1722164.0888002,0
+MT.US,D,20160224,000000,9.90368,10.368,9.70015,10.3384,1661980.7093304,0
+MT.US,D,20160225,000000,10.0776,10.2238,9.75845,9.99063,1790185.5485346,0
+MT.US,D,20160226,000000,10.368,10.4846,10.1645,10.2524,1432333.2571975,0
+MT.US,D,20160229,000000,10.7168,11.1812,10.6012,11.0359,2268961.2806481,0
+MT.US,D,20160301,000000,11.9943,12.1692,11.7335,12.0229,3041832.0272355,0
+MT.US,D,20160302,000000,12.43,13.911,12.4004,13.8823,5546860.81982,0
+MT.US,D,20160303,000000,13.3883,13.7658,13.1275,13.7658,5267014.8360751,0
+MT.US,D,20160304,000000,14.1728,14.8703,13.4466,14.0859,8915197.8780782,0
+MT.US,D,20160307,000000,14.5502,14.9573,14.4485,14.9286,5791599.4104789,0
+MT.US,D,20160308,000000,14.1155,14.2311,13.4466,13.5622,4182675.5409562,0
+MT.US,D,20160309,000000,13.5336,13.6788,12.924,13.3607,4561403.4011798,0
+MT.US,D,20160310,000000,13.6215,15.1025,13.4466,14.8121,6803498.2042267,0
+MT.US,D,20160311,000000,14.5502,15.3643,14.5502,15.2478,8927548.1176686,0
+MT.US,D,20160314,000000,12.0822,12.6345,11.936,12.3134,5738474.756702,0
+MT.US,D,20160315,000000,11.7038,11.9064,11.5438,11.85,5022723.6151834,0
+MT.US,D,20160316,000000,11.7038,12.4596,11.5882,12.3727,3513821.301682,0
+MT.US,D,20160317,000000,12.837,13.331,12.5169,13.2718,7059330.9578221,0
+MT.US,D,20160318,000000,13.3014,13.4466,13.0979,13.2441,4474006.3770723,0
+MT.US,D,20160321,000000,12.8667,13.0406,12.5762,12.7501,4221559.2611945,0
+MT.US,D,20160322,000000,12.1692,12.5169,12.1109,12.343,4052782.4375628,0
+MT.US,D,20160323,000000,12.0229,12.3134,11.9656,12.1109,6704037.3786376,0
+MT.US,D,20160324,000000,11.2977,12.5318,11.2691,12.3727,10767200.414237,0
+MT.US,D,20160328,000000,12.3134,12.6049,12.0526,12.3727,3032145.7632722,0
+MT.US,D,20160329,000000,12.1405,12.6622,12.0526,12.6622,3922772.9370581,0
+MT.US,D,20160330,000000,12.7501,12.924,12.6197,12.8667,4768052.8084041,0
+MT.US,D,20160331,000000,13.1275,13.4753,13.0406,13.3014,4736527.4099018,0
+MT.US,D,20160401,000000,13.6215,14.1728,13.5919,13.9406,3969214.372345,0
+MT.US,D,20160404,000000,14.0562,14.2598,13.5336,13.6215,4394316.866035,0
+MT.US,D,20160405,000000,12.7501,13.3607,12.6908,13.1848,4856780.8081763,0
+MT.US,D,20160406,000000,12.9823,13.5336,12.837,13.3883,5010929.0452811,0
+MT.US,D,20160407,000000,13.0979,13.3459,13.0406,13.0406,4039374.5024821,0
+MT.US,D,20160408,000000,13.331,13.6215,13.2145,13.5622,4226987.4151794,0
+MT.US,D,20160411,000000,14.0562,14.8121,13.9989,14.6085,7883551.0492009,0
+MT.US,D,20160412,000000,14.9286,15.306,14.4633,15.0729,8613250.6132565,0
+MT.US,D,20160413,000000,16.0609,16.5539,15.9739,16.0609,13441616.356176,0
+MT.US,D,20160414,000000,16.2348,16.9896,15.6538,16.7288,8649667.7268826,0
+MT.US,D,20160415,000000,16.1192,16.4383,15.9739,16.2051,4989463.3936473,0
+MT.US,D,20160418,000000,15.9739,16.7871,15.9147,16.5252,7526628.922606,0
+MT.US,D,20160419,000000,16.8453,17.3957,16.6705,17.0479,9519551.9232741,0
+MT.US,D,20160420,000000,17.6585,17.8324,17.2228,17.4836,5686753.9533031,0
+MT.US,D,20160421,000000,17.3957,17.4549,16.5252,16.6122,9218712.9613825,0
+MT.US,D,20160422,000000,16.4087,16.9323,16.3365,16.4976,6995609.1061668,0
+MT.US,D,20160425,000000,16.2634,16.3514,15.5669,15.7131,4912706.0776676,0
+MT.US,D,20160426,000000,16.1765,16.2782,15.5086,16.2348,6098657.014564,0
+MT.US,D,20160427,000000,15.4503,16.1765,15.4355,16.0609,6347682.0553676,0
+MT.US,D,20160428,000000,16.2634,17.0479,16.2051,16.3514,4851764.5987508,0
+MT.US,D,20160429,000000,16.6991,17.2514,16.1765,16.3514,5201353.7073295,0
+MT.US,D,20160502,000000,16.3217,16.6408,15.8277,16.6408,6404649.8381172,0
+MT.US,D,20160503,000000,15.886,15.9147,15.2764,15.7418,5428851.3554229,0
+MT.US,D,20160504,000000,15.6835,16.2634,15.6113,15.9147,5594625.1335813,0
+MT.US,D,20160505,000000,15.4799,15.8574,15.1598,15.4207,6271329.5989057,0
+MT.US,D,20160506,000000,15.0146,15.7842,15.0146,15.2764,8180477.043853,0
+MT.US,D,20160509,000000,14.5216,14.5216,13.3883,13.825,12207116.690203,0
+MT.US,D,20160510,000000,13.8823,14.5799,13.6788,14.3763,7504780.6787279,0
+MT.US,D,20160511,000000,14.2884,14.7251,14.2025,14.3181,4057341.1557333,0
+MT.US,D,20160512,000000,14.3467,14.4346,13.5049,13.7381,6549909.3845087,0
+MT.US,D,20160513,000000,13.5336,13.6215,13.1848,13.331,6399082.0075987,0
+MT.US,D,20160516,000000,13.6788,14.1442,13.5484,13.6215,4371166.9988071,0
+MT.US,D,20160517,000000,13.5919,14.0276,13.331,13.7954,5373626.4928974,0
+MT.US,D,20160518,000000,13.6215,13.9406,12.924,13.1275,5629830.7051004,0
+MT.US,D,20160519,000000,12.8222,13.0979,12.5762,13.0406,6603930.8021175,0
+MT.US,D,20160520,000000,13.1275,13.2718,12.6908,12.7778,4729163.015273,0
+MT.US,D,20160523,000000,12.4004,12.6908,12.343,12.5762,6178700.7776794,0
+MT.US,D,20160524,000000,12.8074,12.8943,12.6345,12.6345,4873747.4584185,0
+MT.US,D,20160525,000000,12.8667,13.2145,12.8074,13.1562,2756167.200071,0
+MT.US,D,20160526,000000,14.4346,14.5364,13.9406,14.1442,7502785.733454,0
+MT.US,D,20160527,000000,14.1442,14.1442,13.5622,13.7085,4233314.3572938,0
+MT.US,D,20160531,000000,14.1728,14.4929,14.0276,14.1155,5708331.953453,0
+MT.US,D,20160601,000000,13.8537,14.1155,13.664,14.0859,4326280.2240687,0
+MT.US,D,20160602,000000,14.4346,14.7824,14.3181,14.7824,4838303.0197839,0
+MT.US,D,20160603,000000,15.1312,15.306,14.9869,15.2764,6516879.9328978,0
+MT.US,D,20160606,000000,15.392,15.7131,15.3495,15.6538,5520710.9435653,0
+MT.US,D,20160607,000000,15.6252,15.7991,15.392,15.5965,6800472.8914799,0
+MT.US,D,20160608,000000,16.0905,16.3514,16.0036,16.3217,7213060.1653259,0
+MT.US,D,20160609,000000,15.7704,15.8574,15.4118,15.7131,4319972.5127813,0
+MT.US,D,20160610,000000,15.5086,15.6538,15.1895,15.3643,4566092.6865447,0
+MT.US,D,20160613,000000,14.6362,15.1598,14.6085,14.8703,3748926.2601148,0
+MT.US,D,20160614,000000,14.6362,14.8407,14.0276,14.2311,5567755.6195337,0
+MT.US,D,20160615,000000,14.4929,15.0008,14.4929,14.5799,6085949.4864491,0
+MT.US,D,20160616,000000,14.4633,14.651,14.0562,14.5799,2973724.5348536,0
+MT.US,D,20160617,000000,14.9573,15.3228,14.7251,14.7538,7376883.5327573,0
+MT.US,D,20160620,000000,15.4503,15.7131,15.2764,15.3643,3220841.6751796,0
+MT.US,D,20160621,000000,15.3643,15.392,14.6658,14.7824,5779241.0736981,0
+MT.US,D,20160622,000000,14.9573,14.9869,14.5502,14.6955,3401655.9844243,0
+MT.US,D,20160623,000000,15.6835,15.7991,15.306,15.6252,6128355.4844922,0
+MT.US,D,20160624,000000,13.2718,13.7658,13.0119,13.1562,9361543.3506671,0
+MT.US,D,20160627,000000,13.0692,13.1848,12.1405,12.7205,6952487.5189259,0
+MT.US,D,20160628,000000,12.6622,13.0692,12.6345,13.0692,9020018.0315342,0
+MT.US,D,20160629,000000,13.3014,13.4753,13.1562,13.1848,4227768.7940488,0
+MT.US,D,20160630,000000,13.2145,13.5336,13.0544,13.5336,6112531.550239,0
+MT.US,D,20160701,000000,13.9406,14.3329,13.8537,14.1155,4379832.0046369,0
+MT.US,D,20160705,000000,14.2025,14.2311,13.5919,13.7085,2729773.3959569,0
+MT.US,D,20160706,000000,13.2145,13.6215,13.0979,13.6215,2553631.1655476,0
+MT.US,D,20160707,000000,13.7954,13.9693,13.3607,13.5336,2544658.4664844,0
+MT.US,D,20160708,000000,14.0859,14.4929,13.9406,14.4929,3823140.0461739,0
+MT.US,D,20160711,000000,15.0432,15.392,14.9573,15.306,6771704.5862939,0
+MT.US,D,20160712,000000,16.0905,16.4383,16.0905,16.3217,11351416.747017,0
+MT.US,D,20160713,000000,16.8453,16.9027,15.886,16.2634,8809161.1217712,0
+MT.US,D,20160714,000000,16.7288,16.7871,16.4383,16.5835,4078366.5226414,0
+MT.US,D,20160715,000000,16.4383,16.5687,16.2496,16.38,2936686.9740165,0
+MT.US,D,20160718,000000,16.5539,16.8157,16.2348,16.7871,3751573.0292124,0
+MT.US,D,20160719,000000,16.2348,16.3069,15.7418,15.8277,2968492.7377349,0
+MT.US,D,20160720,000000,15.6835,15.9591,15.4799,15.7704,5873051.0725675,0
+MT.US,D,20160721,000000,16.1765,16.4383,15.9739,16.0905,3640808.5258863,0
+MT.US,D,20160722,000000,16.3514,16.6122,16.1765,16.5835,3698749.9957763,0
+MT.US,D,20160725,000000,16.8157,16.8888,16.5252,16.6408,3199515.7000795,0
+MT.US,D,20160726,000000,16.6991,17.6871,16.6991,17.6585,8092695.4032036,0
+MT.US,D,20160727,000000,17.8027,17.9193,16.9896,17.4836,8217215.008647,0
+MT.US,D,20160728,000000,17.7731,17.9193,17.368,17.862,10981219.276834,0
+MT.US,D,20160729,000000,18.7334,19.0229,18.3115,18.936,10543062.087992,0
+MT.US,D,20160801,000000,18.6168,18.7611,18.3264,18.5002,5492110.6550792,0
+MT.US,D,20160802,000000,18.0359,18.2098,17.5122,17.7454,6182034.7958085,0
+MT.US,D,20160803,000000,17.862,18.0645,17.6002,18.0645,4521572.3096699,0
+MT.US,D,20160804,000000,18.1218,18.5457,17.9608,18.4133,4281615.1099162,0
+MT.US,D,20160805,000000,18.4429,18.7907,18.2671,18.7611,4057653.9097108,0
+MT.US,D,20160808,000000,18.9063,19.1395,18.7611,18.7611,5493214.909414,0
+MT.US,D,20160809,000000,19.0229,19.1108,18.6168,18.6168,6843424.4377233,0
+MT.US,D,20160810,000000,18.8777,19.0081,18.1544,18.2671,7903376.0076388,0
+MT.US,D,20160811,000000,18.5289,18.5872,18.0062,18.3264,8456325.0398597,0
+MT.US,D,20160812,000000,18.3264,18.4133,17.368,17.4836,9783308.7897817,0
+MT.US,D,20160815,000000,17.8897,18.356,17.862,18.2394,3431099.3928563,0
+MT.US,D,20160816,000000,18.8204,19.0515,18.5437,18.5872,5812221.9421669,0
+MT.US,D,20160817,000000,18.356,18.4716,18.0942,18.4133,4064627.6149049,0
+MT.US,D,20160818,000000,18.7038,19.1108,18.4133,19.0229,5960379.270557,0
+MT.US,D,20160819,000000,18.6741,18.7907,18.4133,18.4716,4199428.6278028,0
+MT.US,D,20160822,000000,18.2671,18.4133,18.109,18.2967,2407818.9859144,0
+MT.US,D,20160823,000000,18.5872,18.8204,18.3837,18.3837,4296658.6774488,0
+MT.US,D,20160824,000000,18.356,18.3837,17.8324,17.8324,5728370.4752865,0
+MT.US,D,20160825,000000,17.862,18.2098,17.8324,18.0359,3278822.6188725,0
+MT.US,D,20160826,000000,18.1801,18.7038,17.4836,17.6585,8528895.0962765,0
+MT.US,D,20160829,000000,17.8324,18.0902,17.7731,17.9776,4576870.0469086,0
+MT.US,D,20160830,000000,17.9489,17.9776,17.2801,17.3097,6746171.108655,0
+MT.US,D,20160831,000000,17.0479,17.1645,16.8157,16.9896,6273212.1956635,0
+MT.US,D,20160901,000000,17.1062,17.3611,16.9027,17.3384,3344100.143225,0
+MT.US,D,20160902,000000,17.7454,17.8748,17.3384,17.5419,8149561.9710738,0
+MT.US,D,20160906,000000,18.0359,18.356,17.7879,18.3264,8511364.6791558,0
+MT.US,D,20160907,000000,18.2671,18.4716,18.1515,18.3264,3742401.9489854,0
+MT.US,D,20160908,000000,18.2098,18.3264,17.8324,17.862,6662911.7488194,0
+MT.US,D,20160909,000000,17.6288,17.6743,16.8453,16.9896,8869310.0881819,0
+MT.US,D,20160912,000000,16.6408,17.6002,16.5687,17.4549,7144769.4740122,0
+MT.US,D,20160913,000000,16.7871,16.8157,15.886,16.0905,10850842.366317,0
+MT.US,D,20160914,000000,16.1192,16.4087,15.9147,16.0036,12720691.11002,0
+MT.US,D,20160915,000000,16.0905,16.4383,15.9443,16.2931,6566398.3005199,0
+MT.US,D,20160916,000000,15.886,15.9443,15.6252,15.7704,6324957.2906335,0
+MT.US,D,20160919,000000,16.2348,16.4847,16.1192,16.2051,6188778.7432263,0
+MT.US,D,20160920,000000,16.0312,16.0905,15.7418,15.8277,5547864.8714242,0
+MT.US,D,20160921,000000,16.1192,16.7574,16.1192,16.6991,6244391.2587401,0
+MT.US,D,20160922,000000,17.3957,17.5854,17.2514,17.2801,8163526.5879915,0
+MT.US,D,20160923,000000,17.5122,17.862,17.4549,17.6002,5758427.245888,0
+MT.US,D,20160926,000000,17.4549,17.8027,17.3808,17.6002,5436775.4683351,0
+MT.US,D,20160927,000000,17.1062,17.5419,17.0182,17.5122,3670765.0937571,0
+MT.US,D,20160928,000000,17.6002,18.2671,17.4549,18.2394,6689505.9583949,0
+MT.US,D,20160929,000000,18.0062,18.2098,17.1793,17.5419,10939092.631858,0
+MT.US,D,20160930,000000,17.7168,17.8027,17.5122,17.5419,4761821.0082763,0
+MT.US,D,20161003,000000,17.7454,17.8897,17.4836,17.6871,3708457.5148643,0
+MT.US,D,20161004,000000,17.9776,18.0062,17.2801,17.3957,5903168.5720967,0
+MT.US,D,20161005,000000,17.8027,18.0062,17.6585,17.8324,3568701.0214685,0
+MT.US,D,20161006,000000,17.9193,18.0359,17.7731,17.8027,2379439.3458654,0
+MT.US,D,20161007,000000,18.6168,18.6682,17.8926,18.2671,5582660.5226815,0
+MT.US,D,20161010,000000,18.5872,18.8777,18.5872,18.6455,4442048.7910348,0
+MT.US,D,20161011,000000,18.6168,18.6307,18.0062,18.2098,6236549.1298803,0
+MT.US,D,20161012,000000,18.1218,18.5437,18.0359,18.356,3927916.6772318,0
+MT.US,D,20161013,000000,17.8324,18.0507,17.6585,17.862,5453068.0274801,0
+MT.US,D,20161014,000000,18.2671,18.4429,17.9193,18.0359,3449315.0347109,0
+MT.US,D,20161017,000000,18.0942,18.4133,18.0448,18.1515,5314384.4118065,0
+MT.US,D,20161018,000000,18.5575,18.6168,18.2098,18.4716,3060345.2408357,0
+MT.US,D,20161019,000000,18.6741,18.8777,18.5575,18.8204,3167077.3433646,0
+MT.US,D,20161020,000000,18.356,19.0515,18.2098,18.9646,5998171.8943948,0
+MT.US,D,20161021,000000,18.9933,19.7115,18.9646,19.4003,7967633.2860064,0
+MT.US,D,20161024,000000,19.8943,19.8943,19.4003,19.6621,4213798.1042383,0
+MT.US,D,20161025,000000,19.836,20.0395,19.4882,19.5169,5303399.5609398,0
+MT.US,D,20161026,000000,19.5455,19.7204,19.4112,19.5455,3473923.4083516,0
+MT.US,D,20161027,000000,19.6048,19.6048,19.2551,19.2837,3816277.6773472,0
+MT.US,D,20161028,000000,19.2837,19.4299,18.7611,19.0812,4672619.3228683,0
+MT.US,D,20161031,000000,19.3707,19.6325,19.2551,19.5455,7069309.7327871,0
+MT.US,D,20161101,000000,19.6621,19.7204,19.0229,19.3134,7028153.7385051,0
+MT.US,D,20161102,000000,18.9933,19.3707,18.936,18.9646,6686204.3290273,0
+MT.US,D,20161103,000000,19.1108,19.6908,19.1108,19.342,4940146.4436353,0
+MT.US,D,20161104,000000,18.9646,19.2551,18.8777,18.9646,6057880.57608,0
+MT.US,D,20161107,000000,19.6908,19.9378,19.5455,19.8074,3617962.3032969,0
+MT.US,D,20161108,000000,18.4716,18.9063,18.2394,18.5289,20320939.687343,0
+MT.US,D,20161109,000000,19.8074,20.6491,19.7777,20.2144,9757671.060817,0
+MT.US,D,20161110,000000,20.91,21.2587,20.1848,20.6195,6759540.5820816,0
+MT.US,D,20161111,000000,20.3014,20.4753,19.676,20.417,9809479.921161,0
+MT.US,D,20161114,000000,20.5622,21.1728,20.5326,21.0858,8520742.2377368,0
+MT.US,D,20161115,000000,20.6788,21.0562,20.6195,21.0562,5725435.2437825,0
+MT.US,D,20161116,000000,20.7074,20.8527,20.5434,20.824,4041064.7909689,0
+MT.US,D,20161117,000000,20.8527,20.8665,20.5326,20.7371,6504964.9172889,0
+MT.US,D,20161118,000000,20.5039,20.5918,20.0395,20.33,4378552.6485606,0
+MT.US,D,20161121,000000,20.4466,20.6343,20.3014,20.5039,3970480.5704869,0
+MT.US,D,20161122,000000,21.6361,22.3347,21.5206,22.2181,8605984.3970608,0
+MT.US,D,20161123,000000,21.5798,22.0728,21.484,21.9572,5782979.951345,0
+MT.US,D,20161125,000000,22.1884,22.305,21.9572,22.1015,2618732.5760099,0
+MT.US,D,20161128,000000,21.7824,21.9997,21.6085,21.9572,6906688.7981236,0
+MT.US,D,20161129,000000,21.6085,21.8258,21.404,21.6944,10423290.472544,0
+MT.US,D,20161130,000000,21.9849,22.2181,21.8555,21.9849,11357978.507652,0
+MT.US,D,20161201,000000,22.4503,22.6538,22.1884,22.2754,5495672.406687,0
+MT.US,D,20161202,000000,22.2754,22.798,22.1973,22.7121,6217109.8001331,0
+MT.US,D,20161205,000000,23.292,23.7416,23.2624,23.6991,6039317.7671888,0
+MT.US,D,20161206,000000,23.3217,24.2474,23.3217,24.2227,9816771.4410766,0
+MT.US,D,20161207,000000,24.3097,25.5002,24.3097,25.1218,14325649.380566,0
+MT.US,D,20161208,000000,25.4123,25.6593,24.8313,25.0349,12663585.675034,0
+MT.US,D,20161209,000000,24.366,24.3956,23.3513,23.4383,9115324.9984707,0
+MT.US,D,20161212,000000,24.0469,24.0765,23.5252,23.6112,7506351.533657,0
+MT.US,D,20161213,000000,23.6112,23.6991,22.885,23.2051,7759922.1346967,0
+MT.US,D,20161214,000000,23.2337,23.7771,22.9729,23.0312,7325964.3512036,0
+MT.US,D,20161215,000000,22.5372,22.9729,22.1598,22.9443,8034765.0669504,0
+MT.US,D,20161216,000000,22.5955,22.9443,22.2467,22.2467,6450461.7168539,0
+MT.US,D,20161219,000000,21.6658,21.7379,21.2587,21.4909,7432329.04372,0
+MT.US,D,20161220,000000,21.811,22.2181,21.7241,22.0136,5087576.0370422,0
+MT.US,D,20161221,000000,22.1598,22.2754,21.9069,22.0432,3418523.4440846,0
+MT.US,D,20161222,000000,21.8407,21.9572,21.2587,21.4336,4646398.5961979,0
+MT.US,D,20161223,000000,21.404,21.5502,21.2884,21.3467,3019399.773503,0
+MT.US,D,20161227,000000,21.4632,21.5502,21.317,21.404,3188854.736827,0
+MT.US,D,20161228,000000,21.8693,22.0136,21.3753,21.3753,4307839.8851817,0
+MT.US,D,20161229,000000,21.4909,21.5206,21.2014,21.3467,5290854.9887808,0
+MT.US,D,20161230,000000,21.6085,21.7527,21.0562,21.2014,4302077.7220946,0
+MT.US,D,20170103,000000,21.4632,21.8258,21.404,21.811,4074126.6313413,0
+MT.US,D,20170104,000000,21.4632,22.305,21.4484,22.2181,6216735.3050792,0
+MT.US,D,20170105,000000,22.5955,22.8277,22.4206,22.5955,4853517.6404629,0
+MT.US,D,20170106,000000,22.4206,22.5076,22.0136,22.1015,3797101.5062866,0
+MT.US,D,20170109,000000,22.0136,22.1884,21.7527,21.811,4133345.4330099,0
+MT.US,D,20170110,000000,22.9729,23.5252,22.8998,23.5252,7612362.9862441,0
+MT.US,D,20170111,000000,23.6112,23.9599,23.4086,23.9323,4559801.1696381,0
+MT.US,D,20170112,000000,23.4956,23.6694,22.9146,22.9443,5480821.1474253,0
+MT.US,D,20170113,000000,23.1181,23.5677,23.0312,23.3513,3690782.3604659,0
+MT.US,D,20170117,000000,23.4086,23.6112,23.3217,23.6112,4455817.0510864,0
+MT.US,D,20170118,000000,23.4956,24.1052,23.4521,23.9026,6684284.2827641,0
+MT.US,D,20170119,000000,23.8443,23.9599,23.2486,23.4956,5144506.3702864,0
+MT.US,D,20170120,000000,23.9026,24.0182,23.6408,23.786,3218252.5985633,0
+MT.US,D,20170123,000000,23.8443,23.9599,23.5973,23.9026,2986620.3226444,0
+MT.US,D,20170124,000000,24.0765,24.3956,23.9026,24.1052,9477807.8705425,0
+MT.US,D,20170125,000000,24.0182,24.0469,23.3513,23.7564,6992742.7007808,0
+MT.US,D,20170126,000000,23.5538,23.9323,23.2337,23.5252,4982421.874484,0
+MT.US,D,20170127,000000,23.5825,23.8157,23.5104,23.5825,3839519.6501153,0
+MT.US,D,20170130,000000,23.1478,23.1478,22.798,23.1181,3856321.320104,0
+MT.US,D,20170131,000000,23.0016,23.1181,22.3633,22.6241,4846398.1858424,0
+MT.US,D,20170201,000000,23.5252,23.6991,22.6241,22.9443,7561855.7492498,0
+MT.US,D,20170202,000000,23.6991,23.7416,23.379,23.4669,9148446.5556219,0
+MT.US,D,20170203,000000,23.1754,23.2337,22.9294,23.0016,4480845.4664768,0
+MT.US,D,20170206,000000,22.7694,22.9018,22.6824,22.8563,3626410.7092845,0
+MT.US,D,20170207,000000,22.9146,23.0016,22.6538,22.7407,2962107.0909904,0
+MT.US,D,20170208,000000,22.3633,23.0016,22.2754,22.8563,4789462.7918541,0
+MT.US,D,20170209,000000,22.798,23.9747,22.7516,23.9323,12561078.281574,0
+MT.US,D,20170210,000000,24.9479,25.6741,24.9183,25.4419,11305479.36183,0
+MT.US,D,20170213,000000,26.6898,26.9802,26.5159,26.7777,7099173.1829688,0
+MT.US,D,20170214,000000,26.4862,26.6324,25.9932,26.6028,6607800.2469589,0
+MT.US,D,20170215,000000,26.4586,26.9802,26.4586,26.7184,4175015.5988794,0
+MT.US,D,20170216,000000,26.836,26.9229,26.6324,26.7777,3845757.5231358,0
+MT.US,D,20170217,000000,26.4586,26.5751,26.255,26.4586,4305050.403104,0
+MT.US,D,20170221,000000,26.8933,27.0958,26.836,26.9802,3232217.215481,0
+MT.US,D,20170222,000000,26.3706,26.5751,26.255,26.4586,3392873.5693344,0
+MT.US,D,20170223,000000,27.0958,27.2134,25.3836,25.3836,8719116.3164173,0
+MT.US,D,20170224,000000,25.0349,25.7907,24.9272,25.0941,7578089.6037648,0
+MT.US,D,20170227,000000,25.4706,26.0515,25.3105,25.7027,4417349.3240026,0
+MT.US,D,20170228,000000,25.6148,25.8776,25.4123,25.5002,4046374.5235449,0
+MT.US,D,20170301,000000,26.5159,27.082,26.5159,26.8063,5592010.7532451,0
+MT.US,D,20170302,000000,26.4586,26.5159,25.7027,25.761,4967107.0510744,0
+MT.US,D,20170303,000000,25.9932,26.2254,25.4706,25.848,6068493.9683391,0
+MT.US,D,20170306,000000,25.5575,25.5575,25.2097,25.3836,5072874.5758021,0
+MT.US,D,20170307,000000,25.2967,25.3836,24.86,24.8896,3149769.5989786,0
+MT.US,D,20170308,000000,25.1505,25.3253,24.6278,24.6574,4654650.6453195,0
+MT.US,D,20170309,000000,24.5705,24.9627,24.2079,24.4253,6789908.082363,0
+MT.US,D,20170310,000000,24.9183,24.9766,24.0469,24.3097,7071454.4760826,0
+MT.US,D,20170313,000000,25.1218,25.7027,25.0645,25.7027,6013528.215905,0
+MT.US,D,20170314,000000,25.0941,25.4389,24.8313,25.2097,5130283.6554261,0
+MT.US,D,20170315,000000,25.6445,26.8063,25.513,26.6898,5776504.2233578,0
+MT.US,D,20170316,000000,26.748,26.8646,26.3706,26.4862,5384353.2458215,0
+MT.US,D,20170317,000000,26.6028,26.7184,26.2254,26.2254,3901622.0636994,0
+MT.US,D,20170320,000000,26.3123,26.5159,26.1967,26.341,2883543.0894125,0
+MT.US,D,20170321,000000,26.4586,26.4862,24.8748,24.8896,10354425.892864,0
+MT.US,D,20170322,000000,25.3836,25.6148,25.0941,25.5871,5492946.6899834,0
+MT.US,D,20170323,000000,25.5871,25.6445,24.9183,25.0062,5637364.1285779,0
+MT.US,D,20170324,000000,25.0941,25.1505,23.9323,24.0765,13636158.439521,0
+MT.US,D,20170327,000000,23.8443,24.2504,23.4669,23.9886,16611151.196814,0
+MT.US,D,20170328,000000,24.0182,24.4539,23.9026,24.2227,5659225.5303903,0
+MT.US,D,20170329,000000,24.366,24.4826,24.0765,24.2227,3967606.0679105,0
+MT.US,D,20170330,000000,24.4253,24.773,24.3383,24.3956,5374911.9218664,0
+MT.US,D,20170331,000000,24.3383,24.5122,24.1931,24.2504,5650765.9907658,0
+MT.US,D,20170403,000000,24.4539,24.5409,23.6408,24.0469,7054522.2388994,0
+MT.US,D,20170404,000000,23.9599,24.3383,23.8186,24.1634,4297166.7761437,0
+MT.US,D,20170405,000000,24.5409,24.7296,23.7109,23.786,6173000.3556688,0
+MT.US,D,20170406,000000,24.0469,24.1931,23.6991,23.9323,7762958.5810802,0
+MT.US,D,20170407,000000,23.4669,24.3097,23.4491,23.7277,7184411.2936976,0
+MT.US,D,20170410,000000,23.6991,23.7564,23.2051,23.4669,5203744.4027821,0
+MT.US,D,20170411,000000,23.4383,23.5252,22.6538,23.3513,6457161.1297247,0
+MT.US,D,20170412,000000,22.392,22.5639,21.651,21.7527,7727351.1864897,0
+MT.US,D,20170413,000000,21.7824,22.1015,21.2884,21.3467,6586508.6849178,0
+MT.US,D,20170417,000000,21.4909,21.5354,21.1431,21.3467,8095997.0325713,0
+MT.US,D,20170418,000000,20.6195,21.1135,20.33,20.7074,8970118.0838165,0
+MT.US,D,20170419,000000,21.404,21.4909,21.0858,21.1135,8327561.494521,0
+MT.US,D,20170420,000000,21.8407,22.1015,21.7824,21.9849,7787884.7694424,0
+MT.US,D,20170421,000000,22.4206,22.5076,22.0136,22.3347,12780684.205516,0
+MT.US,D,20170424,000000,23.2051,23.2624,23.0016,23.0312,6723340.0682975,0
+MT.US,D,20170425,000000,23.4956,23.6991,22.9729,23.292,9382143.6150816,0
+MT.US,D,20170426,000000,22.4503,23.3217,22.4503,23.0016,7760050.6775936,0
+MT.US,D,20170427,000000,22.5076,22.6241,22.1153,22.5076,5646728.5292246,0
+MT.US,D,20170428,000000,22.885,23.1478,22.6538,22.6538,3829165.3679476,0
+MT.US,D,20170501,000000,22.7407,23.2051,22.4789,22.885,2466774.6288964,0
+MT.US,D,20170502,000000,22.5955,22.9443,22.4651,22.9443,3989856.13486,0
+MT.US,D,20170503,000000,22.305,22.4088,21.8693,21.9849,6025300.5185338,0
+MT.US,D,20170504,000000,21.7824,22.1015,21.5798,22.0136,4238403.4414326,0
+MT.US,D,20170505,000000,22.5955,23.0599,22.4789,23.0016,7122692.4845066,0
+MT.US,D,20170508,000000,22.392,22.7121,22.2754,22.4789,4725503.0852321,0
+MT.US,D,20170509,000000,22.639,22.7842,22.4789,22.5372,3078614.5265765,0
+MT.US,D,20170510,000000,22.4789,23.0599,22.305,22.9146,7938475.3035345,0
+MT.US,D,20170511,000000,22.7555,22.885,22.4503,22.5668,7130720.8487446,0
+MT.US,D,20170512,000000,21.4336,21.5502,20.7657,21.1135,12429014.119016,0
+MT.US,D,20170515,000000,21.565,21.898,21.3753,21.7824,4704520.2285733,0
+MT.US,D,20170516,000000,21.8407,22.392,21.8407,22.2754,5560226.2446514,0
+MT.US,D,20170517,000000,21.898,22.0136,21.3467,21.4632,4790635.872307,0
+MT.US,D,20170518,000000,20.7954,21.317,20.7074,21.0858,5522327.3451902,0
+MT.US,D,20170519,000000,21.3753,22.2467,21.2884,21.898,5521869.853935,0
+MT.US,D,20170522,000000,21.9948,22.0728,21.8407,21.9671,6574311.2797953,0
+MT.US,D,20170523,000000,21.7142,22.3821,21.4731,22.1598,12589254.479715,0
+MT.US,D,20170524,000000,21.8209,22.1015,21.5502,21.5887,10943613.900523,0
+MT.US,D,20170525,000000,21.2301,21.5887,21.0661,21.2212,10356901.608815,0
+MT.US,D,20170526,000000,21.3852,21.7043,21.317,21.5502,7186826.2807213,0
+MT.US,D,20170530,000000,21.4336,21.8061,21.317,21.6361,5820028.6458189,0
+MT.US,D,20170531,000000,21.3269,21.3467,20.8813,21.1431,8139339.2682494,0
+MT.US,D,20170601,000000,21.1431,21.2884,21.0266,21.2113,8369133.4819575,0
+MT.US,D,20170602,000000,20.7074,20.746,20.2816,20.4466,8841306.9674845,0
+MT.US,D,20170605,000000,20.4654,20.6195,20.2816,20.5128,6385518.2016036,0
+MT.US,D,20170606,000000,19.8172,20.1551,19.8074,20.1551,12818264.278107,0
+MT.US,D,20170607,000000,20.252,20.4367,19.9141,20.1255,7398442.3020802,0
+MT.US,D,20170608,000000,19.9141,20.8616,19.9081,20.6788,10905865.811232,0
+MT.US,D,20170609,000000,20.6106,20.7657,20.4417,20.5424,6278887.3139542,0
+MT.US,D,20170612,000000,20.417,20.6195,20.2816,20.3883,7307029.0715561,0
+MT.US,D,20170613,000000,20.4466,20.6393,20.3735,20.4466,7060908.8977927,0
+MT.US,D,20170614,000000,20.7272,20.824,19.9417,20.1848,8082619.4619544,0
+MT.US,D,20170615,000000,19.6522,19.8459,19.1978,19.4685,8940574.4726539,0
+MT.US,D,20170616,000000,19.2373,19.4784,19.2027,19.4784,7506676.43342,0
+MT.US,D,20170619,000000,19.7777,20.088,19.6908,19.758,11607906.38518,0
+MT.US,D,20170620,000000,19.4003,19.4833,18.9676,19.2452,9490798.80032,0
+MT.US,D,20170621,000000,19.5554,19.8074,19.4102,19.5357,7926441.8665166,0
+MT.US,D,20170622,000000,19.6522,20.3784,19.6424,20.2233,13851270.422816,0
+MT.US,D,20170623,000000,20.3201,20.6837,20.165,20.5326,9528508.4279566,0
+MT.US,D,20170626,000000,20.6689,20.8339,20.3784,20.7272,9196990.2239549,0
+MT.US,D,20170627,000000,21.2212,21.5057,21.1728,21.1728,12337863.03503,0
+MT.US,D,20170628,000000,21.5986,22.0778,21.57,21.8693,8094643.789633,0
+MT.US,D,20170629,000000,21.9948,22.0728,21.483,21.6361,7004028.1598394,0
+MT.US,D,20170630,000000,22.0234,22.2131,21.9078,22.0047,8894828.3835888,0
+MT.US,D,20170703,000000,22.5471,22.722,22.4878,22.5471,3467708.8147533,0
+MT.US,D,20170705,000000,22.7605,22.7882,22.2467,22.3821,9213070.2318531,0
+MT.US,D,20170706,000000,22.47,22.6241,22.2467,22.3445,6481082.2543339,0
+MT.US,D,20170707,000000,22.5372,22.557,21.8594,22.3149,8972676.795969,0
+MT.US,D,20170710,000000,22.1884,22.8277,22.1203,22.6923,6777850.3537741,0
+MT.US,D,20170711,000000,23.1379,23.54,23.0114,23.4857,9576574.3620587,0
+MT.US,D,20170712,000000,23.5637,23.8532,23.3217,23.7663,10966255.669056,0
+MT.US,D,20170713,000000,23.9787,24.3294,23.5726,24.2603,9365159.7583099,0
+MT.US,D,20170714,000000,24.4154,24.4776,24.202,24.2316,5081959.6233815,0
+MT.US,D,20170717,000000,24.5023,24.7829,24.444,24.6574,5189276.7479136,0
+MT.US,D,20170718,000000,24.5122,24.7928,24.3956,24.7829,11809024.399243,0
+MT.US,D,20170719,000000,25.1129,25.4222,25.025,25.267,13877905.118343,0
+MT.US,D,20170720,000000,25.0151,25.1406,24.7296,24.8501,9892181.5870108,0
+MT.US,D,20170721,000000,24.7167,24.8175,24.28,24.4154,5517361.7432043,0
+MT.US,D,20170724,000000,24.5606,24.773,24.4737,24.7533,4584311.3648457,0
+MT.US,D,20170725,000000,25.0645,25.5279,25.0596,25.267,7391794.5087979,0
+MT.US,D,20170726,000000,25.2186,25.2186,24.692,24.8896,9864921.3835286,0
+MT.US,D,20170727,000000,25.3836,25.432,24.6426,25.0546,7183448.7401941,0
+MT.US,D,20170728,000000,24.938,25.1455,24.7879,24.8797,5601220.2951263,0
+MT.US,D,20170731,000000,25.2374,25.4172,25.1603,25.3253,6047514.1481267,0
+MT.US,D,20170801,000000,25.4123,25.4419,25.0349,25.0349,4519615.8260501,0
+MT.US,D,20170802,000000,24.7167,24.7829,24.3294,24.609,4833356.6486252,0
+MT.US,D,20170803,000000,24.6377,24.9766,24.5409,24.7167,4675688.1580132,0
+MT.US,D,20170804,000000,25.2186,25.3688,25.0062,25.2186,3955008.8640141,0
+MT.US,D,20170807,000000,26.2066,26.6028,26.1681,26.4862,7616852.8782965,0
+MT.US,D,20170808,000000,26.2452,26.5257,26.1187,26.178,6545950.8705734,0
+MT.US,D,20170809,000000,26.1088,26.2165,25.9399,26.0614,3535589.5858053,0
+MT.US,D,20170810,000000,25.925,26.0861,25.7126,25.7512,5214881.075968,0
+MT.US,D,20170811,000000,25.2374,25.3639,24.8995,24.9766,5213372.9742642,0
+MT.US,D,20170814,000000,25.1218,25.2374,24.7335,24.7829,4491209.8701324,0
+MT.US,D,20170815,000000,24.8214,24.9094,24.692,24.8126,3931241.5860217,0
+MT.US,D,20170816,000000,25.2967,25.6049,25.2769,25.5377,5737004.1045036,0
+MT.US,D,20170817,000000,25.1603,25.2374,24.6189,24.6278,3732313.8619507,0
+MT.US,D,20170818,000000,25.0349,25.354,24.8896,25.1406,4252921.7037409,0
+MT.US,D,20170821,000000,25.4123,25.432,25.1169,25.1406,2905914.6142173,0
+MT.US,D,20170822,000000,25.2967,25.4271,25.2769,25.2967,3035147.7965967,0
+MT.US,D,20170823,000000,24.9963,25.5624,24.9864,25.5002,2690970.6476221,0
+MT.US,D,20170824,000000,25.3352,25.5091,25.2137,25.3253,1838676.5851303,0
+MT.US,D,20170825,000000,25.8094,25.8193,25.599,25.6939,3005191.2287258,0
+MT.US,D,20170828,000000,25.6445,25.7996,25.6099,25.6939,2745381.7425168,0
+MT.US,D,20170829,000000,25.0645,25.6642,25.0062,25.5476,3917188.9121589,0
+MT.US,D,20170830,000000,25.4706,25.9418,25.432,25.8292,5200502.4901934,0
+MT.US,D,20170831,000000,26.012,26.1434,25.7314,25.8391,5651661.742449,0
+MT.US,D,20170901,000000,26.4586,26.5653,26.3321,26.4773,3464632.8945668,0
+MT.US,D,20170905,000000,26.2748,26.4773,25.5871,25.7808,5971089.8291004,0
+MT.US,D,20170906,000000,26.012,26.1187,25.9152,25.9646,2815830.3350604,0
+MT.US,D,20170907,000000,26.1187,26.3805,25.9547,26.3805,5996544.3591333,0
+MT.US,D,20170908,000000,26.506,26.5455,25.7561,25.9833,5285802.3419986,0
+MT.US,D,20170911,000000,26.2066,26.4961,26.1967,26.3321,4882079.4672949,0
+MT.US,D,20170912,000000,26.6226,26.7283,26.3706,26.5455,5554160.436926,0
+MT.US,D,20170913,000000,26.4961,26.5356,26.3123,26.3607,3221033.9834506,0
+MT.US,D,20170914,000000,25.9932,26.1829,25.8875,26.1286,3679905.8095203,0
+MT.US,D,20170915,000000,26.0515,26.1384,25.848,25.8875,4825263.5068644,0
+MT.US,D,20170918,000000,26.1967,26.3321,26.1088,26.2452,2817763.5392579,0
+MT.US,D,20170919,000000,26.0219,26.091,25.761,26.0515,3472414.294499,0
+MT.US,D,20170920,000000,26.1967,26.3607,25.7413,25.9932,4354459.4586563,0
+MT.US,D,20170921,000000,25.6049,25.6148,25.0941,25.1603,4913230.3707432,0
+MT.US,D,20170922,000000,24.8797,25.1307,24.7068,24.773,6399928.1639909,0
+MT.US,D,20170925,000000,24.5507,24.5804,23.951,24.1437,6825051.9128056,0
+MT.US,D,20170926,000000,24.2899,24.3759,24.12,24.1437,2784672.3465705,0
+MT.US,D,20170927,000000,24.203,24.609,24.0567,24.5122,5945768.9027084,0
+MT.US,D,20170928,000000,24.5903,24.7296,24.3857,24.6673,4009530.2831275,0
+MT.US,D,20170929,000000,24.86,24.9677,24.7829,24.938,2051410.0187583,0
+MT.US,D,20171002,000000,25.1307,25.5921,25.0793,25.4903,3819232.1396784,0
+MT.US,D,20171003,000000,25.6445,25.8677,25.5575,25.8292,5371828.9166384,0
+MT.US,D,20171004,000000,25.761,25.8875,25.6543,25.6543,2590265.8911645,0
+MT.US,D,20171005,000000,26.012,26.0515,25.7512,25.8193,2870381.1064888,0
+MT.US,D,20171006,000000,25.8193,25.8924,25.6741,25.8579,2994182.0862881,0
+MT.US,D,20171009,000000,25.6049,25.6148,25.3836,25.432,1481499.3970392,0
+MT.US,D,20171010,000000,25.3935,25.4903,25.2868,25.3451,3243003.685184,0
+MT.US,D,20171011,000000,25.5279,25.6642,25.432,25.6247,2935669.764478,0
+MT.US,D,20171012,000000,25.8292,26.4961,25.7907,26.2165,3964592.9009493,0
+MT.US,D,20171013,000000,27.7558,28.5106,27.7163,28.4138,10532147.075392,0
+MT.US,D,20171016,000000,28.6746,28.723,27.9672,28.065,4035153.842009,0
+MT.US,D,20171017,000000,27.9396,27.987,27.6392,27.9396,3914315.4217313,0
+MT.US,D,20171018,000000,28.065,28.152,27.7459,28.0749,3743673.2078713,0
+MT.US,D,20171019,000000,27.7459,28.4138,27.6876,28.4039,3520935.6955585,0
+MT.US,D,20171020,000000,28.9463,29.0145,28.5255,28.888,3251002.6971069,0
+MT.US,D,20171023,000000,29.0619,29.3524,29.0422,29.1291,7404622.4826194,0
+MT.US,D,20171024,000000,28.9849,29.5263,28.9651,29.4581,3878245.4751417,0
+MT.US,D,20171025,000000,29.0817,29.2753,28.9365,29.1005,3589416.6708456,0
+MT.US,D,20171026,000000,28.9078,28.9562,28.4523,28.4612,4129725.9889207,0
+MT.US,D,20171027,000000,27.8704,28.6075,27.8141,28.2014,4139143.0213048,0
+MT.US,D,20171030,000000,28.2775,28.399,27.9534,27.987,2759885.834742,0
+MT.US,D,20171031,000000,28.0463,28.0937,27.3774,27.6876,6549297.034488,0
+MT.US,D,20171101,000000,28.6075,28.7863,28.2478,28.4909,6613632.2483128,0
+MT.US,D,20171102,000000,28.559,28.7912,28.5205,28.5877,2364047.5991474,0
+MT.US,D,20171103,000000,28.4523,28.645,28.2014,28.481,3662977.6209322,0
+MT.US,D,20171106,000000,28.6746,28.8485,28.4612,28.7813,2555550.199662,0
+MT.US,D,20171107,000000,28.5788,28.6223,28.2577,28.3446,2576440.9507805,0
+MT.US,D,20171108,000000,28.23,28.317,28.0068,28.0749,6053532.3848588,0
+MT.US,D,20171109,000000,27.4466,27.5809,27.0197,27.2519,8560735.2730539,0
+MT.US,D,20171110,000000,28.6648,28.97,28.1135,28.2103,7770663.0577039,0
+MT.US,D,20171113,000000,27.8339,28.2478,27.7943,28.0937,4092316.969476,0
+MT.US,D,20171114,000000,27.9099,27.9198,26.7332,26.7777,5807954.7228493,0
+MT.US,D,20171115,000000,26.5159,27.1452,26.3025,27.0296,4115490.1161261,0
+MT.US,D,20171116,000000,27.3003,27.3102,26.9526,27.1936,2539134.158364,0
+MT.US,D,20171117,000000,26.836,27.165,26.7382,27.1057,2297732.6222806,0
+MT.US,D,20171120,000000,27.0593,27.493,27,27.3972,3687085.9930684,0
+MT.US,D,20171121,000000,27.6876,28.0068,27.6777,28.0068,3641917.8409651,0
+MT.US,D,20171122,000000,28.1619,28.4761,28.1619,28.2577,4652852.0569117,0
+MT.US,D,20171124,000000,28.6173,28.8307,28.4909,28.6173,1430407.1380416,0
+MT.US,D,20171127,000000,28.6549,28.7566,28.4711,28.6845,2370893.7735934,0
+MT.US,D,20171128,000000,28.7813,29.0234,28.6549,28.9849,2686190.2688657,0
+MT.US,D,20171129,000000,29.3919,29.7397,29.2655,29.4295,5715728.7368432,0
+MT.US,D,20171130,000000,29.468,29.5945,29.2358,29.2852,3512330.4065077,0
+MT.US,D,20171201,000000,29.6231,29.8948,29.3238,29.5174,3782308.951655,0
+MT.US,D,20171204,000000,29.9916,30.2821,29.8849,30.1369,3683032.3371465,0
+MT.US,D,20171205,000000,29.2951,29.551,29.2457,29.2753,2616052.406002,0
+MT.US,D,20171206,000000,29.6043,29.9867,29.6043,29.7496,3421823.0491547,0
+MT.US,D,20171207,000000,29.8266,30.1033,29.7792,30.0499,2053585.1265177,0
+MT.US,D,20171208,000000,30.1952,30.3345,30.0015,30.3108,3514183.6509504,0
+MT.US,D,20171211,000000,30.62,30.7949,30.5637,30.6694,5920729.3536813,0
+MT.US,D,20171212,000000,30.5538,30.7465,30.5439,30.7168,3865834.5066235,0
+MT.US,D,20171213,000000,30.6398,30.9599,30.5538,30.8729,4194111.8101853,0
+MT.US,D,20171214,000000,30.5242,30.8433,30.0885,30.0885,2109446.6306349,0
+MT.US,D,20171215,000000,29.9235,29.9916,29.633,29.6626,2776833.2541571,0
+MT.US,D,20171218,000000,30.4273,30.7662,30.3058,30.6398,2773210.7736216,0
+MT.US,D,20171219,000000,30.7761,30.8897,30.6595,30.8729,3479009.4560439,0
+MT.US,D,20171220,000000,30.9786,31.2701,30.7465,31.1338,4929473.3345973,0
+MT.US,D,20171221,000000,31.4628,31.8688,31.4529,31.7443,4129879.8355375,0
+MT.US,D,20171222,000000,31.4628,31.7048,31.3798,31.6762,3550128.0910895,0
+MT.US,D,20171226,000000,31.608,31.9518,31.5161,31.9084,1127453.7973182,0
+MT.US,D,20171227,000000,31.8115,31.938,31.6416,31.7345,1480003.4411209,0
+MT.US,D,20171228,000000,31.7246,31.8165,31.4578,31.7048,2260117.1244818,0
+MT.US,D,20171229,000000,31.6574,31.6762,31.28,31.28,2114954.7443746,0
+MT.US,D,20180102,000000,32.0822,32.9922,32.0546,32.9922,2922328.6312177,0
+MT.US,D,20180103,000000,33.5346,33.8834,33.2836,33.7964,6085589.1614782,0
+MT.US,D,20180104,000000,33.583,33.752,33.3992,33.4565,2939525.0392363,0
+MT.US,D,20180105,000000,33.0989,33.4289,33.0218,33.4289,2618211.3193807,0
+MT.US,D,20180108,000000,33.6512,34.1057,33.6413,34.077,2881232.3537146,0
+MT.US,D,20180109,000000,34.3378,34.4732,34.1837,34.3477,4493589.4319483,0
+MT.US,D,20180110,000000,34.6965,34.7992,34.5216,34.7064,2050671.1501383,0
+MT.US,D,20180111,000000,35.2962,35.7023,35.0304,35.6924,3427035.6154463,0
+MT.US,D,20180112,000000,36.1192,36.1291,35.7813,35.9749,2549481.3554902,0
+MT.US,D,20180116,000000,35.6163,35.8485,35.476,35.5392,2816956.8566687,0
+MT.US,D,20180117,000000,35.4612,35.5965,35.2488,35.5096,1927604.9903638,0
+MT.US,D,20180118,000000,35.3061,35.6262,35.0887,35.4809,2956057.4776456,0
+MT.US,D,20180119,000000,35.7902,35.8781,35.4997,35.6924,1808707.8714739,0
+MT.US,D,20180122,000000,36.0234,36.0421,35.4513,35.7615,2998699.3063579,0
+MT.US,D,20180123,000000,35.0937,35.1569,34.4445,34.5997,4787330.1943441,0
+MT.US,D,20180124,000000,35.0937,35.1855,34.822,34.9573,3205167.538948,0
+MT.US,D,20180125,000000,35.7902,36.0283,35.393,35.558,3645801.4558896,0
+MT.US,D,20180126,000000,35.6746,36.304,35.6548,36.1192,2430818.0429718,0
+MT.US,D,20180129,000000,36.2654,36.304,35.9651,36.0797,2031661.9836288,0
+MT.US,D,20180130,000000,35.645,35.7319,35.2043,35.4513,4004461.4419646,0
+MT.US,D,20180131,000000,35.8386,36.0896,35.0887,35.229,6127053.8611425,0
+MT.US,D,20180201,000000,34.7745,35.23,34.7251,34.9672,3612811.4780816,0
+MT.US,D,20180202,000000,34.3378,34.3576,32.8766,33.1671,4713330.9838294,0
+MT.US,D,20180205,000000,33.3498,33.8932,32.1889,32.3154,5452904.0593754,0
+MT.US,D,20180206,000000,32.102,33.5158,32.0151,33.4378,5721177.133804,0
+MT.US,D,20180207,000000,32.9527,33.3597,32.4893,32.4893,4523244.3794784,0
+MT.US,D,20180208,000000,32.4992,32.5752,31.0073,31.0755,4111601.4404576,0
+MT.US,D,20180209,000000,31.3561,31.9182,30.4856,31.7532,5008805.5571102,0
+MT.US,D,20180212,000000,31.9469,32.4695,31.772,32.2759,3549209.0599841,0
+MT.US,D,20180213,000000,32.5091,33.007,32.4508,32.8963,3859110.8021817,0
+MT.US,D,20180214,000000,32.4419,34.5611,32.3628,34.4445,6719742.8914818,0
+MT.US,D,20180215,000000,34.5315,34.6481,33.8063,34.1639,4670199.2751006,0
+MT.US,D,20180216,000000,33.9505,35.6647,33.7184,35.315,7314966.3424026,0
+MT.US,D,20180220,000000,33.8834,34.9188,33.8834,33.8834,5766686.3800511,0
+MT.US,D,20180221,000000,34.2904,34.3477,33.5494,33.5642,2705592.1491075,0
+MT.US,D,20180222,000000,33.9407,34.2361,33.5929,33.834,2532683.7340966,0
+MT.US,D,20180223,000000,33.6709,33.9555,33.5306,33.913,1948561.5311539,0
+MT.US,D,20180226,000000,34.1343,34.4258,33.834,34.3872,2054479.866052,0
+MT.US,D,20180227,000000,34.2124,34.2904,33.6413,33.6512,2020677.1327621,0
+MT.US,D,20180228,000000,33.7569,33.8735,32.9151,32.925,2585434.9049684,0
+MT.US,D,20180301,000000,33.1572,33.3311,32.1218,32.2956,9643272.9433186,0
+MT.US,D,20180302,000000,32.0546,32.3342,31.4914,32.1889,7513179.4894247,0
+MT.US,D,20180305,000000,31.2988,31.9854,31.1535,31.7345,3418895.914841,0
+MT.US,D,20180306,000000,32.0052,32.3925,31.9469,32.102,3077742.0543156,0
+MT.US,D,20180307,000000,31.772,32.5614,31.7631,32.4893,2499691.7319911,0
+MT.US,D,20180308,000000,31.9182,32.0447,31.28,31.5981,3966317.6024951,0
+MT.US,D,20180309,000000,31.6278,31.7345,31.0755,31.1733,4325719.4936365,0
+MT.US,D,20180312,000000,31.3185,31.4628,31.114,31.3758,2999065.7042215,0
+MT.US,D,20180313,000000,31.8688,31.9755,31.3946,31.4628,2774882.8434301,0
+MT.US,D,20180314,000000,31.938,31.9568,31.2889,31.4914,3296689.069393,0
+MT.US,D,20180315,000000,31.4914,31.5981,31.2602,31.4628,3489318.1915159,0
+MT.US,D,20180316,000000,31.5309,31.8303,31.3758,31.5211,2253335.7275586,0
+MT.US,D,20180319,000000,31.1832,31.2405,30.4856,30.7465,1974254.9283023,0
+MT.US,D,20180320,000000,30.8433,31.1921,30.7168,30.9974,2232999.6339795,0
+MT.US,D,20180321,000000,31.3185,32.5851,31.2701,32.4024,3491411.3152229,0
+MT.US,D,20180322,000000,31.5408,31.7147,30.4511,30.456,3984680.0059249,0
+MT.US,D,20180323,000000,30.5538,30.5914,29.8652,29.9047,3375005.0945163,0
+MT.US,D,20180326,000000,30.5439,30.6496,29.7693,30.292,4108713.7799469,0
+MT.US,D,20180327,000000,30.5736,30.5736,29.5075,29.6626,5577355.8508495,0
+MT.US,D,20180328,000000,29.3524,29.7298,29.0906,29.3919,3601437.9620778,0
+MT.US,D,20180329,000000,30.1764,31.0369,30.1171,30.7949,5142711.8304738,0
+MT.US,D,20180402,000000,30.6002,31.1041,30.1952,30.3493,1905166.6637386,0
+MT.US,D,20180403,000000,30.2623,30.7563,30.2376,30.5914,5018406.8005749,0
+MT.US,D,20180404,000000,29.4295,29.8266,29.2704,29.7595,4802748.2569307,0
+MT.US,D,20180405,000000,30.5914,31.2306,30.4758,31.1436,5237721.2256647,0
+MT.US,D,20180406,000000,30.6002,30.8146,29.9284,30.0885,2932889.3917395,0
+MT.US,D,20180409,000000,30.1566,30.5765,29.8751,30.1665,1902388.3152977,0
+MT.US,D,20180410,000000,31.4045,31.6762,31.28,31.5705,2105217.8729715,0
+MT.US,D,20180411,000000,31.1041,31.444,30.8146,30.8433,2374838.1174456,0
+MT.US,D,20180412,000000,31.0271,31.4726,30.8433,31.2405,2444640.9590583,0
+MT.US,D,20180413,000000,31.938,31.9953,31.4341,31.6278,1514876.0156866,0
+MT.US,D,20180416,000000,31.938,31.9469,31.5882,31.8303,1467066.1552296,0
+MT.US,D,20180417,000000,32.1218,32.595,32.0645,32.5091,1862413.4986589,0
+MT.US,D,20180418,000000,33.583,33.8834,33.5059,33.5059,2081924.2806149,0
+MT.US,D,20180419,000000,33.7184,33.9318,33.2836,33.8251,2306016.0480147,0
+MT.US,D,20180420,000000,34.0385,34.1057,33.5445,33.8152,2110779.6305973,0
+MT.US,D,20180423,000000,33.5158,33.7035,33.1918,33.3894,2401081.1113894,0
+MT.US,D,20180424,000000,33.8636,34.1541,33.0021,33.5445,3419995.1084318,0
+MT.US,D,20180425,000000,32.8667,33.0021,32.4695,32.6533,3348123.4346832,0
+MT.US,D,20180426,000000,32.9438,33.0268,32.4893,32.9724,2031347.2053537,0
+MT.US,D,20180427,000000,32.6928,32.8094,32.2472,32.5476,1799282.7418995,0
+MT.US,D,20180430,000000,32.8183,32.9971,32.6681,32.76,1509570.3317058,0
+MT.US,D,20180501,000000,32.595,32.595,31.5705,32.1119,1753100.4167041,0
+MT.US,D,20180502,000000,33.3024,33.3311,32.5278,32.6246,4931480.4256568,0
+MT.US,D,20180503,000000,32.8963,32.925,32.4893,32.7995,4187448.8346711,0
+MT.US,D,20180504,000000,32.8381,34.0385,32.8183,33.7085,2284251.8124866,0
+MT.US,D,20180507,000000,33.7085,33.834,33.5306,33.6897,1140802.0156201,0
+MT.US,D,20180508,000000,33.5642,33.6512,33.254,33.4961,1499063.2150701,0
+MT.US,D,20180509,000000,33.6314,33.9703,33.6028,33.8251,2501146.1898088,0
+MT.US,D,20180510,000000,34.0484,34.328,33.7085,34.1541,2391077.0327045,0
+MT.US,D,20180511,000000,34.9474,35.2675,34.5512,34.5799,2847437.7176151,0
+MT.US,D,20180514,000000,35.0739,35.3495,34.9968,35.1421,1614603.0364087,0
+MT.US,D,20180515,000000,34.493,34.7449,34.3329,34.5997,1822158.316804,0
+MT.US,D,20180516,000000,34.7647,35.1421,34.5997,35.0551,1494826.3602163,0
+MT.US,D,20180517,000000,34.7538,35.1371,34.7054,34.987,2383019.3161515,0
+MT.US,D,20180518,000000,34.4149,34.6767,33.997,34.2104,2422821.0553464,0
+MT.US,D,20180521,000000,34.3853,34.405,33.5168,33.5692,3466184.5186688,0
+MT.US,D,20180522,000000,34.2786,34.4771,33.7935,33.8705,3632668.8252809,0
+MT.US,D,20180523,000000,32.8608,32.9201,32.3856,32.5515,4633033.1713666,0
+MT.US,D,20180524,000000,32.5792,32.6088,32.1534,32.512,2165301.0497106,0
+MT.US,D,20180525,000000,32.104,32.2008,31.774,32.0743,1496937.7026017,0
+MT.US,D,20180529,000000,31.3274,31.4825,30.4204,30.6684,6154993.2164659,0
+MT.US,D,20180530,000000,30.9875,31.5665,30.9006,31.28,8961131.2146702,0
+MT.US,D,20180531,000000,31.5714,31.7651,31.0172,31.2503,4681774.2087145,0
+MT.US,D,20180601,000000,31.8708,32.1139,31.5892,32.0654,4728712.6090595,0
+MT.US,D,20180604,000000,32.017,32.1336,31.852,31.9775,4375298.5901863,0
+MT.US,D,20180605,000000,32.347,32.6385,32.2789,32.5417,2006109.2751628,0
+MT.US,D,20180606,000000,33.2589,34.0938,33.2204,34.0355,4684790.4121221,0
+MT.US,D,20180607,000000,33.1137,33.2589,31.6732,32.1919,5670451.2726701,0
+MT.US,D,20180608,000000,32.1139,32.2601,31.687,32.0743,2858501.5160877,0
+MT.US,D,20180611,000000,32.7837,32.8756,32.599,32.7936,1688656.9029583,0
+MT.US,D,20180612,000000,32.4725,32.5555,32.1089,32.2403,1268525.0719981,0
+MT.US,D,20180613,000000,32.9299,33.1236,32.4577,32.9398,2679970.6145235,0
+MT.US,D,20180614,000000,32.8608,32.9438,32.4923,32.6573,2580485.4973633,0
+MT.US,D,20180615,000000,31.94,31.9775,31.3709,31.5616,3094126.719001,0
+MT.US,D,20180618,000000,31.0854,32.0022,31.0172,31.8708,2793689.5801807,0
+MT.US,D,20180619,000000,30.4738,30.785,30.1053,30.6882,2561656.4933392,0
+MT.US,D,20180620,000000,30.7257,30.8621,30.5024,30.7939,1228344.789154,0
+MT.US,D,20180621,000000,30.2801,30.5518,30.1833,30.3276,1445345.4420996,0
+MT.US,D,20180622,000000,30.9006,31.1041,30.7257,30.9875,2095776.5490164,0
+MT.US,D,20180625,000000,30.2209,30.3276,29.3771,29.6686,2901455.0866287,0
+MT.US,D,20180626,000000,29.1538,29.3672,28.9503,29.3,2671146.701333,0
+MT.US,D,20180627,000000,28.9789,29.3287,28.4168,28.5235,3377360.3647611,0
+MT.US,D,20180628,000000,28.1154,28.397,27.8921,28.3101,3585424.7560001,0
+MT.US,D,20180629,000000,28.4642,28.6687,27.907,27.9317,4000164.870332,0
+MT.US,D,20180702,000000,27.6787,27.8674,27.407,27.6689,3786275.5627806,0
+MT.US,D,20180703,000000,27.9415,27.989,27.4841,27.5335,1312083.9075182,0
+MT.US,D,20180705,000000,28.5037,28.8722,28.3773,28.8327,3804579.2615804,0
+MT.US,D,20180706,000000,28.6489,29.2902,28.4454,29.1538,2246473.3587319,0
+MT.US,D,20180709,000000,29.3475,29.5036,29.1835,29.3672,1842086.5144189,0
+MT.US,D,20180710,000000,29.057,29.4354,29.0471,29.2605,2338175.0516624,0
+MT.US,D,20180711,000000,28.1836,28.3871,27.8921,28.2034,3504660.3429429,0
+MT.US,D,20180712,000000,28.5907,28.9315,28.4365,28.8248,2078874.676297,0
+MT.US,D,20180713,000000,28.7359,28.9118,28.5768,28.7171,1699050.658929,0
+MT.US,D,20180716,000000,28.7171,28.8051,28.3437,28.6588,2556729.3530076,0
+MT.US,D,20180717,000000,28.9118,29.5717,28.8624,29.4166,3024887.6442668,0
+MT.US,D,20180718,000000,29.8049,30.2307,29.6192,30.0568,2357607.296368,0
+MT.US,D,20180719,000000,29.2803,29.4067,28.7952,28.9404,3843056.0980033,0
+MT.US,D,20180720,000000,28.0571,28.6736,28.0571,28.3575,3779365.6229606,0
+MT.US,D,20180723,000000,28.6203,28.9315,28.5037,28.8051,3024474.6875587,0
+MT.US,D,20180724,000000,30.3374,30.542,29.9304,30.0173,2696560.7454141,0
+MT.US,D,20180725,000000,29.8049,30.454,29.552,30.4254,2190118.9381517,0
+MT.US,D,20180726,000000,29.8523,30.3868,29.7456,30.3374,4449540.7164117,0
+MT.US,D,20180727,000000,30.3572,30.7652,30.2159,30.3473,4188420.4975138,0
+MT.US,D,20180730,000000,30.6783,30.8621,30.5123,30.542,2238864.0240948,0
+MT.US,D,20180731,000000,31.4055,31.4153,30.9105,30.9105,2892765.789228,0
+MT.US,D,20180801,000000,31.609,31.9587,31.445,31.6584,2180726.1973388,0
+MT.US,D,20180802,000000,30.7939,31.0073,30.6487,30.8621,2543166.5591613,0
+MT.US,D,20180803,000000,30.7939,31.3086,30.7751,31.1338,1692592.1374713,0
+MT.US,D,20180806,000000,30.3967,30.706,30.2307,30.6684,2131518.5593966,0
+MT.US,D,20180807,000000,31.4638,31.7157,31.1239,31.1239,2075457.6619668,0
+MT.US,D,20180808,000000,31.1921,31.3857,30.9006,31.3185,1684434.2181876,0
+MT.US,D,20180809,000000,30.95,31.0666,30.4254,30.454,1795858.6425277,0
+MT.US,D,20180810,000000,29.2902,29.6103,29.0471,29.3969,3602257.8026014,0
+MT.US,D,20180813,000000,29.2121,29.4403,28.8327,29.0471,1724657.011281,0
+MT.US,D,20180814,000000,28.8149,29.057,28.6302,28.8149,1431836.2921394,0
+MT.US,D,20180815,000000,27.7469,27.825,27.0089,27.407,4782983.0152717,0
+MT.US,D,20180816,000000,27.7469,28.0186,27.5533,27.6106,2219040.0778058,0
+MT.US,D,20180817,000000,27.2223,28.6351,27.1452,28.2419,3999775.1930461,0
+MT.US,D,20180820,000000,28.5334,28.6786,28.4365,28.6391,1845890.1695887,0
+MT.US,D,20180821,000000,28.9789,29.2358,28.7853,28.8149,1673959.4903133,0
+MT.US,D,20180822,000000,29.3198,29.3287,29.0323,29.1835,1746088.2498558,0
+MT.US,D,20180823,000000,28.8624,28.9987,28.3575,28.4069,1655311.6609235,0
+MT.US,D,20180824,000000,29.3969,29.5619,29.1835,29.4739,2501236.2710515,0
+MT.US,D,20180827,000000,29.4739,29.8672,29.464,29.7071,2081921.2441685,0
+MT.US,D,20180828,000000,30.3572,30.4352,29.9304,30.0371,1715989.9811537,0
+MT.US,D,20180829,000000,29.9304,30.2999,29.7654,30.1932,844764.68760956,0
+MT.US,D,20180830,000000,29.8721,29.8721,29.4354,29.5036,1386166.114234,0
+MT.US,D,20180831,000000,29.1736,29.4067,28.9216,29.3198,1713712.6463661,0
+MT.US,D,20180904,000000,28.3575,28.5136,28.2508,28.3199,2027471.6876196,0
+MT.US,D,20180905,000000,28.0285,28.1688,27.7953,27.9415,2281197.1474248,0
+MT.US,D,20180906,000000,28.232,28.3871,27.6402,28.0482,1579923.7822627,0
+MT.US,D,20180907,000000,27.7568,28.0522,27.5335,27.8921,1411823.0740258,0
+MT.US,D,20180910,000000,28.0769,28.2705,27.9791,28.0482,1661456.4162549,0
+MT.US,D,20180911,000000,27.2618,27.6837,27.1452,27.5434,4887752.561288,0
+MT.US,D,20180912,000000,27.8348,28.5571,27.7518,28.484,2185782.8927161,0
+MT.US,D,20180913,000000,28.4938,28.5818,27.7953,28.1056,1489242.3353171,0
+MT.US,D,20180914,000000,28.2903,28.7557,28.1767,28.5235,3627447.1496501,0
+MT.US,D,20180917,000000,28.9592,29.2803,28.7033,28.7754,1950691.0922176,0
+MT.US,D,20180918,000000,29.1933,29.6587,29.1054,29.5421,2295557.5145212,0
+MT.US,D,20180919,000000,30.2307,30.6971,30.1438,30.211,2552925.6978378,0
+MT.US,D,20180920,000000,31.4638,31.5616,31.0755,31.4252,5583592.7117212,0
+MT.US,D,20180921,000000,31.5517,31.5517,30.8621,31.1041,4127204.7262736,0
+MT.US,D,20180924,000000,31.4252,31.4539,30.8137,30.8423,2712462.6151245,0
+MT.US,D,20180925,000000,31.609,31.7651,31.3956,31.609,2756676.3109147,0
+MT.US,D,20180926,000000,31.2207,31.3116,30.8423,30.8522,1857571.378826,0
+MT.US,D,20180927,000000,30.9688,30.9688,30.3868,30.4056,3911495.5751898,0
+MT.US,D,20180928,000000,30.0766,30.3473,29.8049,29.9501,2491197.7793077,0
+MT.US,D,20181001,000000,30.0272,30.4471,29.7456,30.2307,3091962.7448783,0
+MT.US,D,20181002,000000,29.8523,30.1141,29.716,29.9788,2515106.7581314,0
+MT.US,D,20181003,000000,30.2505,30.372,30.047,30.0766,2410370.6130253,0
+MT.US,D,20181004,000000,30.4056,30.4056,29.2813,29.5223,3153647.1410103,0
+MT.US,D,20181005,000000,29.0669,29.0856,28.484,28.8327,3087789.6553986,0
+MT.US,D,20181008,000000,28.3101,28.7557,28.2172,28.727,1553716.2135267,0
+MT.US,D,20181009,000000,28.6983,29.2605,28.4039,28.7359,3044732.8456806,0
+MT.US,D,20181010,000000,28.484,28.484,27.4466,27.5039,4111951.6439405,0
+MT.US,D,20181011,000000,27.3972,27.737,26.9703,27.1838,3989660.7901426,0
+MT.US,D,20181012,000000,27.8437,27.8724,27.3201,27.6501,2971700.2372646,0
+MT.US,D,20181015,000000,27.4742,27.7084,27.33,27.3389,1846981.2659891,0
+MT.US,D,20181016,000000,27.8437,27.8536,27.6106,27.7854,2871762.6895933,0
+MT.US,D,20181017,000000,27.902,28.0384,27.4268,27.8921,1685726.7321982,0
+MT.US,D,20181018,000000,27.9692,27.989,26.9417,27.077,3117707.7616152,0
+MT.US,D,20181019,000000,26.3785,26.9022,26.3489,26.4655,4278288.1768287,0
+MT.US,D,20181022,000000,26.4072,26.4842,26.1009,26.3687,2372709.5685307,0
+MT.US,D,20181023,000000,25.4854,25.8638,25.1949,25.7966,2898371.0692519,0
+MT.US,D,20181024,000000,24.4569,24.7967,23.5252,23.5835,11804218.716766,0
+MT.US,D,20181025,000000,24.1753,24.4954,24.0103,24.3304,3536333.5151692,0
+MT.US,D,20181026,000000,23.3019,23.8651,23.0984,23.7001,3694889.660274,0
+MT.US,D,20181029,000000,24.5152,24.772,23.6902,23.8542,4808620.7442364,0
+MT.US,D,20181030,000000,23.7475,23.9905,23.4768,23.8068,3875102.7531348,0
+MT.US,D,20181031,000000,23.9718,24.3541,23.9036,24.1555,3391013.2398501,0
+MT.US,D,20181101,000000,24.5438,24.7375,23.8838,24.5053,3669210.4332088,0
+MT.US,D,20181102,000000,25.3016,25.5634,24.3492,24.7473,3537786.9608381,0
+MT.US,D,20181105,000000,24.9321,25.1356,24.6219,24.7671,1946771.0399365,0
+MT.US,D,20181106,000000,24.9035,25.0783,24.7869,25.0487,2588597.8699512,0
+MT.US,D,20181107,000000,25.3688,25.3688,25.0487,25.2917,1831909.3582902,0
+MT.US,D,20181108,000000,25.2325,25.3352,24.4954,24.6406,3056286.5241698,0
+MT.US,D,20181109,000000,24.5152,24.7098,24.1555,24.612,3166384.0214403,0
+MT.US,D,20181112,000000,24.282,24.3018,23.6171,23.6418,2945848.9449043,0
+MT.US,D,20181113,000000,23.5153,23.8641,23.127,23.545,2372937.3020095,0
+MT.US,D,20181114,000000,23.7574,23.9036,23.3315,23.71,2041592.1754516,0
+MT.US,D,20181115,000000,23.6121,24.2326,23.4956,24.0686,2406317.9692521,0
+MT.US,D,20181116,000000,23.952,24.2622,23.8453,24.0785,2131324.226828,0
+MT.US,D,20181119,000000,24.1358,24.1654,23.7475,23.8937,1502981.2430536,0
+MT.US,D,20181120,000000,23.0006,23.0786,22.4384,22.7299,3232513.7750778,0
+MT.US,D,20181121,000000,23.1369,23.4857,23.0638,23.2723,2028391.7308738,0
+MT.US,D,20181123,000000,21.9335,22.1667,21.8268,22.1173,2030235.8659773,0
+MT.US,D,20181126,000000,21.894,22.3702,21.8654,22.1954,2853360.8123605,0
+MT.US,D,20181127,000000,21.5156,21.652,21.2251,21.5848,2380050.6837372,0
+MT.US,D,20181128,000000,21.73,23.047,21.317,22.8366,5774871.6273522,0
+MT.US,D,20181129,000000,22.2052,22.4582,22.0106,22.2052,5058296.5967149,0
+MT.US,D,20181130,000000,21.6035,22.31,21.5937,22.2922,4028629.5308797,0
+MT.US,D,20181203,000000,23.3889,23.4185,22.7872,23.0401,4453889.9197816,0
+MT.US,D,20181204,000000,22.4483,22.7101,22.1173,22.1667,2897108.9197052,0
+MT.US,D,20181206,000000,21.1372,21.4287,20.8467,21.4089,4010081.9042205,0
+MT.US,D,20181207,000000,21.565,21.9237,20.8754,20.9633,3285964.3407665,0
+MT.US,D,20181210,000000,20.9436,21.0997,20.4239,20.7687,3655919.9073882,0
+MT.US,D,20181211,000000,21.3121,21.4089,20.827,20.9337,2605593.8725084,0
+MT.US,D,20181212,000000,21.5156,21.8426,21.487,21.5156,2150426.5110266,0
+MT.US,D,20181213,000000,21.6717,21.7201,21.4287,21.5255,2431979.9897879,0
+MT.US,D,20181214,000000,21.0305,21.3417,20.9337,21.0107,1802379.9172107,0
+MT.US,D,20181217,000000,21.1471,21.4534,20.7064,20.8369,2289875.3111889,0
+MT.US,D,20181218,000000,21.2933,21.4484,21.0068,21.1471,2863361.8545989,0
+MT.US,D,20181219,000000,21.3901,21.7102,20.4733,20.5849,3021957.4735067,0
+MT.US,D,20181220,000000,20.7489,21.0009,20.2786,20.575,2844021.7154336,0
+MT.US,D,20181221,000000,20.4002,20.497,19.8854,19.9437,2860284.9222637,0
+MT.US,D,20181224,000000,19.8271,20.0801,19.4784,19.4882,1164071.3164057,0
+MT.US,D,20181226,000000,19.5169,20.4051,19.2541,20.3903,1403086.2056317,0
+MT.US,D,20181227,000000,19.6147,20.1097,19.4971,20.1097,2107521.5236278,0
+MT.US,D,20181228,000000,20.1186,20.2352,19.8755,19.9733,1995375.4371972,0
+MT.US,D,20181231,000000,20.2253,20.3083,19.7303,20.0603,1146949.8073979,0
+MT.US,D,20190102,000000,18.9251,19.6918,18.9251,19.6236,4313183.0186678,0
+MT.US,D,20190103,000000,19.4586,19.4833,19.0802,19.1671,2591130.266235,0
+MT.US,D,20190104,000000,20.0119,20.827,19.8657,20.6521,4248256.709947,0
+MT.US,D,20190107,000000,20.8853,21.1965,20.6719,20.9238,2575868.0745628,0
+MT.US,D,20190108,000000,21.4959,21.647,21.2686,21.5453,2094438.4883101,0
+MT.US,D,20190109,000000,22.1954,22.3702,21.7488,21.8367,5051450.4222689,0
+MT.US,D,20190110,000000,21.4287,21.812,21.4287,21.7488,1302588.939677,0
+MT.US,D,20190111,000000,21.2834,21.647,21.2054,21.3121,2422817.0067513,0
+MT.US,D,20190114,000000,21.3901,21.73,21.3516,21.4385,1968237.703719,0
+MT.US,D,20190115,000000,21.4484,21.5551,21.0107,21.157,2528586.5557765,0
+MT.US,D,20190116,000000,21.157,21.3803,21.1086,21.1866,1998540.4264776,0
+MT.US,D,20190117,000000,21.1866,21.7389,21.1174,21.4781,1893211.1621779,0
+MT.US,D,20190118,000000,22.0699,22.1667,21.899,21.9632,2349845.127263,0
+MT.US,D,20190122,000000,21.235,21.2637,20.6126,20.8171,3081801.7831303,0
+MT.US,D,20190123,000000,20.9732,20.9732,20.4881,20.739,2234109.9612071,0
+MT.US,D,20190124,000000,20.7588,21.0009,20.7252,20.7983,1054277.4637735,0
+MT.US,D,20190125,000000,21.9237,22.4285,21.8752,22.3021,3764191.4882334,0
+MT.US,D,20190128,000000,22.3791,22.4038,22.1371,22.3218,2893515.7914847,0
+MT.US,D,20190129,000000,22.468,22.5253,22.0304,22.0501,2865744.4528612,0
+MT.US,D,20190130,000000,22.4483,23.0302,22.3702,22.632,5340541.3731028,0
+MT.US,D,20190131,000000,22.3416,22.8168,22.2052,22.8069,4765648.9550171,0
+MT.US,D,20190201,000000,23.2436,23.3365,22.9808,23.1557,2826562.1487285,0
+MT.US,D,20190204,000000,22.7585,23.2001,22.6034,23.1952,4201887.1372246,0
+MT.US,D,20190205,000000,22.9433,23.0253,22.715,22.9334,4148936.5730403,0
+MT.US,D,20190206,000000,22.962,23.5252,22.9433,23.1172,4206102.7369537,0
+MT.US,D,20190207,000000,22.5451,22.715,22.1272,22.2151,3819759.4692003,0
+MT.US,D,20190208,000000,21.3704,21.4583,21.0947,21.3318,4633213.333852,0
+MT.US,D,20190211,000000,20.827,21.0206,20.7687,20.8853,3467653.1465696,0
+MT.US,D,20190212,000000,21.0009,21.4672,21.0009,21.2933,2834752.4567736,0
+MT.US,D,20190213,000000,21.6322,22.0205,21.6124,21.8565,3252336.7092181,0
+MT.US,D,20190214,000000,21.5057,21.565,21.2686,21.3605,1612375.296912,0
+MT.US,D,20190215,000000,22.2734,22.4186,22.0699,22.3989,3666134.5130223,0
+MT.US,D,20190219,000000,21.7389,22.0007,21.7201,21.9434,6255141.2910865,0
+MT.US,D,20190220,000000,21.9138,22.6123,21.8861,22.5836,5800933.4466618,0
+MT.US,D,20190221,000000,22.5056,22.6172,22.2151,22.3989,1950151.6169101,0
+MT.US,D,20190222,000000,22.9037,22.9037,22.5451,22.5935,1666270.1959215,0
+MT.US,D,20190225,000000,22.9907,23.1073,22.9235,23.05,1915266.8965589,0
+MT.US,D,20190226,000000,22.7486,22.9136,22.5738,22.5836,1670753.0029324,0
+MT.US,D,20190227,000000,22.7486,22.8069,22.4384,22.5935,2221657.4945883,0
+MT.US,D,20190228,000000,22.4582,22.4769,22.1035,22.1756,1937827.6931883,0
+MT.US,D,20190301,000000,22.6518,22.7872,22.2635,22.4384,3704639.6896114,0
+MT.US,D,20190304,000000,22.468,22.555,22.0886,22.3702,1679765.1757986,0
+MT.US,D,20190305,000000,22.0985,22.1568,21.7873,21.7972,1865360.8759485,0
+MT.US,D,20190306,000000,21.9632,21.9908,21.5551,21.5848,2657477.6318633,0
+MT.US,D,20190307,000000,21.3803,21.4089,20.827,20.9633,3950916.746438,0
+MT.US,D,20190308,000000,20.3705,20.5553,20.2836,20.2935,2383691.3829511,0
+MT.US,D,20190311,000000,20.5158,20.8072,20.4239,20.7687,1738433.368523,0
+MT.US,D,20190312,000000,20.9633,21.1965,20.9238,21.0206,1506748.4608668,0
+MT.US,D,20190313,000000,21.1767,21.3704,21.0305,21.2054,1866844.6860812,0
+MT.US,D,20190314,000000,20.8853,20.9534,20.6323,20.6422,2607011.8929695,0
+MT.US,D,20190315,000000,20.8566,21.0305,20.8072,20.9436,1807922.4440094,0
+MT.US,D,20190318,000000,21.5551,21.73,21.4385,21.6816,2605932.9423546,0
+MT.US,D,20190319,000000,22.0788,22.1371,21.5156,21.6124,2420460.7243577,0
+MT.US,D,20190320,000000,21.7389,21.9187,21.2686,21.8565,3197390.187611,0
+MT.US,D,20190321,000000,21.399,21.6421,21.239,21.3704,5134897.0296315,0
+MT.US,D,20190322,000000,20.6047,20.7015,19.9783,20.1374,4670414.8627938,0
+MT.US,D,20190325,000000,19.8854,20.1472,19.7985,19.8469,2612032.1509903,0
+MT.US,D,20190326,000000,19.9052,20.002,19.6048,19.7491,1784078.2427085,0
+MT.US,D,20190327,000000,19.7303,19.7787,19.4487,19.672,1941915.7621693,0
+MT.US,D,20190328,000000,19.5949,19.672,19.342,19.5554,1985830.874065,0
+MT.US,D,20190329,000000,19.8854,20.002,19.6236,19.7787,1669818.789595,0
+MT.US,D,20190401,000000,20.6817,20.9732,20.6096,20.8171,2509986.29738,0
+MT.US,D,20190402,000000,21.1767,21.1767,20.7786,21.0009,1884985.428925,0
+MT.US,D,20190403,000000,21.7201,21.7498,21.322,21.4484,2827939.6832378,0
+MT.US,D,20190404,000000,21.487,21.6618,21.4287,21.6035,2001168.9768969,0
+MT.US,D,20190405,000000,21.7873,21.8268,21.6124,21.652,1642919.9232324,0
+MT.US,D,20190408,000000,21.7102,21.8071,21.5848,21.7972,2169514.6251421,0
+MT.US,D,20190409,000000,21.7488,21.7587,21.2439,21.3121,4152081.3193449,0
+MT.US,D,20190410,000000,21.487,21.7389,21.2834,21.6322,4284120.1781826,0
+MT.US,D,20190411,000000,21.4682,21.6035,21.2054,21.3121,2308905.732823,0
+MT.US,D,20190412,000000,22.0402,22.1272,21.8466,21.9039,2777236.0893773,0
+MT.US,D,20190415,000000,22.1272,22.1756,21.8802,21.9434,2259266.9194944,0
+MT.US,D,20190416,000000,22.3218,22.4858,22.1667,22.3989,3329163.8634646,0
+MT.US,D,20190417,000000,23.3414,23.4807,23.05,23.1557,3798109.6064859,0
+MT.US,D,20190418,000000,23.1369,23.3414,22.7773,23.0006,2962748.7933261,0
+MT.US,D,20190422,000000,22.8939,22.9235,22.3564,22.4582,2675962.5052973,0
+MT.US,D,20190423,000000,22.3218,22.4582,22.0985,22.1568,3060545.646297,0
+MT.US,D,20190424,000000,21.9819,21.9908,21.5255,21.5551,3447022.5176913,0
+MT.US,D,20190425,000000,21.5057,21.5156,21.0206,21.0503,4446125.726379,0
+MT.US,D,20190426,000000,21.1471,21.1668,20.9732,21.1086,2747551.7895322,0
+MT.US,D,20190429,000000,20.9534,21.4287,20.9534,21.3704,1842053.1135087,0
+MT.US,D,20190430,000000,20.992,21.2153,20.8369,21.1965,2197903.3745302,0
+MT.US,D,20190501,000000,21.0997,21.3318,20.6126,20.6817,2093229.9826494,0
+MT.US,D,20190502,000000,20.4387,20.4387,19.9151,20.0119,5190531.8124187,0
+MT.US,D,20190503,000000,20.2836,20.8655,20.2539,20.8467,5281555.3656569,0
+MT.US,D,20190506,000000,19.6236,19.9733,19.5653,19.9052,4693973.6381346,0
+MT.US,D,20190507,000000,19.4586,19.4685,19.1286,19.3707,2826958.911056,0
+MT.US,D,20190508,000000,19.0219,19.3232,18.9537,18.9834,2805933.5441478,0
+MT.US,D,20190509,000000,18.1386,18.5753,18.0418,18.3234,3060945.4450709,0
+MT.US,D,20190510,000000,18.0221,18.0902,17.6535,17.9154,2990416.8927725,0
+MT.US,D,20190513,000000,16.9451,17.0904,16.625,16.7515,3996425.9926851,0
+MT.US,D,20190514,000000,16.7218,16.955,16.5667,16.7515,2613225.474419,0
+MT.US,D,20190515,000000,16.1014,16.6833,16.0717,16.6438,3075213.7066269,0
+MT.US,D,20190516,000000,16.4778,16.713,16.4383,16.5262,2105689.5343097,0
+MT.US,D,20190517,000000,15.9384,16.1735,15.8791,16.0559,4735211.6164689,0
+MT.US,D,20190520,000000,15.6835,15.8653,15.5955,15.7714,2361770.2643598,0
+MT.US,D,20190521,000000,16.0362,16.3988,15.889,16.3602,3328335.9257507,0
+MT.US,D,20190522,000000,16.1439,16.2427,15.8702,15.9976,2327356.193198,0
+MT.US,D,20190523,000000,15.4088,15.478,15.2132,15.389,3489464.9530911,0
+MT.US,D,20190524,000000,15.6835,15.723,15.473,15.5363,1542388.2442187,0
+MT.US,D,20190528,000000,15.7427,15.7615,15.3703,15.389,1531390.2354177,0
+MT.US,D,20190529,000000,14.7913,15.066,14.733,15.0462,6490444.630683,0
+MT.US,D,20190530,000000,14.8012,14.9978,14.6154,14.6253,4343608.2114305,0
+MT.US,D,20190531,000000,14.4089,14.6056,14.3704,14.4287,4049843.1574636,0
+MT.US,D,20190603,000000,14.4781,14.8802,14.4682,14.7429,6355040.3771036,0
+MT.US,D,20190604,000000,15.1638,15.5264,15.0462,15.5165,12255076.348681,0
+MT.US,D,20190605,000000,15.2527,15.2912,14.654,14.7617,4234037.0315331,0
+MT.US,D,20190606,000000,14.8209,14.9188,14.5255,14.7528,3140811.0699985,0
+MT.US,D,20190607,000000,14.8407,15.1341,14.7814,15.0561,2185670.5441999,0
+MT.US,D,20190610,000000,15.5066,15.7329,15.4582,15.5857,3189311.2159333,0
+MT.US,D,20190611,000000,16.713,16.7475,16.5065,16.6053,5530815.2249808,0
+MT.US,D,20190612,000000,16.3504,16.4185,16.0856,16.1053,2945969.3906109,0
+MT.US,D,20190613,000000,16.4087,16.5509,16.3207,16.4581,2590456.1751379,0
+MT.US,D,20190614,000000,16.1053,16.1251,15.9087,15.9087,3112269.4861424,0
+MT.US,D,20190617,000000,15.7714,15.9433,15.6054,15.7813,3936672.776453,0
+MT.US,D,20190618,000000,16.1538,16.9185,16.1251,16.7426,4636187.0270102,0
+MT.US,D,20190619,000000,17.0459,17.0953,16.7327,16.9679,4242846.7746404,0
+MT.US,D,20190620,000000,17.3601,17.4431,16.8453,16.9086,2976969.4838888,0
+MT.US,D,20190621,000000,16.958,17.0311,16.8206,16.9876,2076790.6619292,0
+MT.US,D,20190624,000000,16.8108,16.8651,16.5065,16.546,1875681.757206,0
+MT.US,D,20190625,000000,16.791,17.0509,16.6003,16.87,3846676.5542412,0
+MT.US,D,20190626,000000,17.7128,17.7425,17.3008,17.6239,3236902.4522507,0
+MT.US,D,20190627,000000,17.8501,17.8699,17.4579,17.5261,1828038.9013001,0
+MT.US,D,20190628,000000,17.4974,17.7128,17.3887,17.6733,1539931.7590944,0
+MT.US,D,20190701,000000,17.9578,17.9964,17.5261,17.615,1672506.0446444,0
+MT.US,D,20190702,000000,17.37,17.3887,17.0854,17.1437,2861776.8295868,0
+MT.US,D,20190703,000000,17.1734,17.1931,17.0015,17.0558,857241.44579936,0
+MT.US,D,20190705,000000,16.7811,16.958,16.6636,16.9481,1720466.7152718,0
+MT.US,D,20190708,000000,16.8602,17.0459,16.5657,16.6636,2437728.9949406,0
+MT.US,D,20190709,000000,16.0757,16.2229,15.8603,16.213,3117957.7623675,0
+MT.US,D,20190710,000000,16.3701,16.4482,16.0955,16.1053,2200558.2408182,0
+MT.US,D,20190711,000000,16.0559,16.0757,15.7131,15.9581,3767705.6688479,0
+MT.US,D,20190712,000000,16.2427,16.5163,16.1538,16.4284,3056666.0799677,0
+MT.US,D,20190715,000000,16.713,16.7228,16.5262,16.6537,1207972.2582183,0
+MT.US,D,20190716,000000,16.6734,17.1734,16.6537,16.8789,2563229.3725659,0
+MT.US,D,20190717,000000,16.7031,16.7031,16.4087,16.5559,1863905.405982,0
+MT.US,D,20190718,000000,16.2229,16.3889,16.0955,16.2526,1547933.8074638,0
+MT.US,D,20190719,000000,16.1735,16.5509,16.1152,16.4284,2848400.2711186,0
+MT.US,D,20190722,000000,16.8888,17.0212,16.5855,16.8503,2883930.7424008,0
+MT.US,D,20190723,000000,17.3887,17.6051,17.2811,17.3789,2805597.510748,0
+MT.US,D,20190724,000000,17.2129,17.3107,17.041,17.2514,1744582.1724496,0
+MT.US,D,20190725,000000,17.0262,17.0558,16.6151,16.7515,2504263.6080959,0
+MT.US,D,20190726,000000,16.5361,16.7031,16.4087,16.6636,1770272.5331516,0
+MT.US,D,20190729,000000,16.3988,16.4581,16.3296,16.4383,2732305.7922407,0
+MT.US,D,20190730,000000,15.9087,16.2328,15.7912,16.213,3750016.3443665,0
+MT.US,D,20190731,000000,16.0263,16.0559,15.2962,15.4088,3785509.3661432,0
+MT.US,D,20190801,000000,15.2132,15.5857,14.9306,15.1341,4956225.4393848,0
+MT.US,D,20190802,000000,14.6441,14.7133,14.2963,14.5364,4285410.6678955,0
+MT.US,D,20190805,000000,13.9584,14.0562,13.8507,14.0078,2649404.7330784,0
+MT.US,D,20190806,000000,14.0859,14.1254,13.6442,13.8409,2711095.2021032,0
+MT.US,D,20190807,000000,13.4783,13.831,13.4387,13.7816,2468011.4747233,0
+MT.US,D,20190808,000000,14.0859,14.2667,13.9634,14.243,2700626.5471216,0
+MT.US,D,20190809,000000,13.5168,13.5859,13.2036,13.253,2339461.4927802,0
+MT.US,D,20190812,000000,13.1157,13.1255,12.8993,12.9487,1603413.7314855,0
+MT.US,D,20190813,000000,12.9981,13.8705,12.9586,13.5662,3238603.8743743,0
+MT.US,D,20190814,000000,12.6444,12.7432,12.3707,12.3994,3326841.99413,0
+MT.US,D,20190815,000000,12.4191,12.5466,12.2818,12.4389,2500991.3310433,0
+MT.US,D,20190816,000000,12.4191,12.8805,12.4191,12.8509,1955882.4033846,0
+MT.US,D,20190819,000000,13.3706,13.3943,13.1255,13.1255,1481411.340094,0
+MT.US,D,20190820,000000,12.9981,13.0564,12.8608,12.9981,1708044.6131169,0
+MT.US,D,20190821,000000,13.2718,13.2915,13.1058,13.1542,2971441.1271732,0
+MT.US,D,20190822,000000,13.6739,13.7529,13.3607,13.4091,4005135.5330618,0
+MT.US,D,20190823,000000,13.2629,13.6442,13.008,13.1058,4909709.1050871,0
+MT.US,D,20190826,000000,13.6156,13.6591,13.2965,13.3804,6096771.3813598,0
+MT.US,D,20190827,000000,13.5563,13.6235,13.2629,13.2629,4731431.2407215,0
+MT.US,D,20190828,000000,13.1937,13.5662,13.0761,13.4486,2135379.9070476,0
+MT.US,D,20190829,000000,13.909,14.0167,13.7964,13.8804,3225253.6317748,0
+MT.US,D,20190830,000000,14.1837,14.2183,13.9288,14.0859,2233812.3894615,0
+MT.US,D,20190903,000000,13.7332,13.7529,13.5415,13.6838,2538971.2024081,0
+MT.US,D,20190904,000000,14.321,14.5759,14.2914,14.5077,3764436.4282417,0
+MT.US,D,20190905,000000,14.9385,15.2231,14.8605,15.0166,3977891.5239602,0
+MT.US,D,20190906,000000,14.9978,15.1055,14.7715,14.8209,2565813.3884382,0
+MT.US,D,20190909,000000,15.2428,15.4878,15.1885,15.4286,2586669.7264977,0
+MT.US,D,20190910,000000,15.8791,16.384,15.7566,16.3701,6277242.5721632,0
+MT.US,D,20190911,000000,16.2229,16.4778,16.0026,16.379,5050886.6553904,0
+MT.US,D,20190912,000000,16.2427,16.4877,15.9384,16.2328,4850812.1667352,0
+MT.US,D,20190913,000000,16.9283,16.9876,16.6833,16.7426,3976901.6424392,0
+MT.US,D,20190916,000000,16.3889,16.5262,16.3306,16.4679,2960730.5686298,0
+MT.US,D,20190917,000000,15.8208,16.1389,15.6835,15.9581,3518205.9302597,0
+MT.US,D,20190918,000000,16.0955,16.1538,15.5313,15.7813,3376831.0109416,0
+MT.US,D,20190919,000000,15.2715,15.3554,15.0264,15.0561,3783316.0397055,0
+MT.US,D,20190920,000000,14.8802,15.0166,14.6639,14.733,3336071.778987,0
+MT.US,D,20190923,000000,13.9584,14.2133,13.8804,14.1442,3766693.5200534,0
+MT.US,D,20190924,000000,14.1155,14.1363,13.6255,13.743,3498776.7220005,0
+MT.US,D,20190925,000000,13.4783,14.2331,13.4634,14.1738,4295232.5597974,0
+MT.US,D,20190926,000000,13.7618,13.9268,13.5612,13.7529,4616080.6912075,0
+MT.US,D,20190927,000000,13.7915,14.0078,13.7332,13.8804,3652956.3357179,0
+MT.US,D,20190930,000000,13.7618,14.0315,13.6541,13.9584,2868077.4558325,0
+MT.US,D,20191001,000000,13.8705,14.076,13.4091,13.4387,5456450.6287513,0
+MT.US,D,20191002,000000,13.0564,13.0663,12.7916,12.9092,4516801.0402526,0
+MT.US,D,20191003,000000,12.6839,12.7718,12.4685,12.5762,5969388.4069768,0
+MT.US,D,20191004,000000,12.6157,12.8015,12.5169,12.7629,3505371.8835455,0
+MT.US,D,20191007,000000,12.8904,13.1789,12.8311,12.9783,4573972.2649099,0
+MT.US,D,20191008,000000,12.7234,12.8015,12.5614,12.6444,3166321.2682151,0
+MT.US,D,20191009,000000,12.9981,12.9981,12.7234,12.8311,4003910.8330204,0
+MT.US,D,20191010,000000,13.3508,13.7332,13.3014,13.7233,4845652.2321808,0
+MT.US,D,20191011,000000,14.3309,14.5858,14.3111,14.4682,4336055.5571259,0
+MT.US,D,20191014,000000,13.8804,14.243,13.8458,14.0365,2095074.117753,0
+MT.US,D,20191015,000000,14.0859,14.3991,13.9732,14.1738,2637519.0697846,0
+MT.US,D,20191016,000000,14.1639,14.326,13.9288,14.0365,2692842.1107431,0
+MT.US,D,20191017,000000,14.3013,14.3991,14.076,14.2716,2260599.9194567,0
+MT.US,D,20191018,000000,14.3803,14.4583,14.2232,14.3013,3107531.6176353,0
+MT.US,D,20191021,000000,14.899,14.9484,14.733,14.7429,3310296.3977863,0
+MT.US,D,20191022,000000,14.5759,14.7814,14.3803,14.7034,3039437.2831877,0
+MT.US,D,20191023,000000,15.0363,15.0442,14.7913,14.8891,2423868.6293487,0
+MT.US,D,20191024,000000,14.8506,14.8891,14.4534,14.7133,2616306.4553494,0
+MT.US,D,20191025,000000,14.899,15.3307,14.8654,15.1638,4896108.8617354,0
+MT.US,D,20191028,000000,15.4483,15.6736,15.4384,15.6153,2950367.177123,0
+MT.US,D,20191029,000000,15.478,15.5659,15.3989,15.4681,1742579.1299853,0
+MT.US,D,20191030,000000,14.8407,15.066,14.7231,15.0462,2663187.1632131,0
+MT.US,D,20191031,000000,14.5463,14.6392,14.2617,14.5265,3248330.6242894,0
+MT.US,D,20191101,000000,14.9385,15.5461,14.9089,15.4977,4571180.7585347,0
+MT.US,D,20191104,000000,15.889,16.1439,15.8702,16.1251,3653663.8277253,0
+MT.US,D,20191105,000000,16.2427,16.3108,15.968,16.0362,3754048.7451638,0
+MT.US,D,20191106,000000,15.889,15.9087,15.4878,15.5066,3794777.6126544,0
+MT.US,D,20191107,000000,16.7426,17.0262,16.5559,16.8305,4730199.4556386,0
+MT.US,D,20191108,000000,16.6636,16.8839,16.4828,16.6636,3361428.1305869,0
+MT.US,D,20191111,000000,16.6339,16.958,16.5657,16.8888,3269250.7277229,0
+MT.US,D,20191112,000000,16.8789,16.9086,16.5954,16.6734,2132740.2229915,0
+MT.US,D,20191113,000000,16.4383,16.5361,16.134,16.2229,2928955.1693753,0
+MT.US,D,20191114,000000,16.0658,16.1834,15.9087,15.9581,2429552.8569786,0
+MT.US,D,20191115,000000,16.2812,16.5608,16.2812,16.3889,3464825.2028378,0
+MT.US,D,20191118,000000,16.0559,16.0708,15.8109,15.9285,2855079.4410135,0
+MT.US,D,20191119,000000,16.2427,16.2565,15.968,16.1152,1911894.4167756,0
+MT.US,D,20191120,000000,15.801,16.1834,15.7427,15.889,2799454.7797142,0
+MT.US,D,20191121,000000,15.7526,15.8702,15.6153,15.7912,2335903.7897675,0
+MT.US,D,20191122,000000,16.4383,16.8602,16.4185,16.8404,3854729.2100503,0
+MT.US,D,20191125,000000,17.0163,17.2178,16.958,17.1052,2810778.7004271,0
+MT.US,D,20191126,000000,17.0657,17.2475,17.0311,17.1338,2096712.7866513,0
+MT.US,D,20191127,000000,17.0854,17.1487,16.8305,17.0558,1843030.8492442,0
+MT.US,D,20191129,000000,16.8888,16.9185,16.7515,16.7712,1335234.7868948,0
+MT.US,D,20191202,000000,16.7712,16.9382,16.4976,16.5954,2627681.9956508,0
+MT.US,D,20191203,000000,16.1053,16.2229,15.889,16.2229,2183155.3544456,0
+MT.US,D,20191204,000000,16.4679,16.7959,16.4284,16.6833,1889923.7028934,0
+MT.US,D,20191205,000000,16.9975,17.125,16.9185,17.1052,2861935.7369475,0
+MT.US,D,20191206,000000,17.3789,17.6535,17.3107,17.5261,2655865.2788337,0
+MT.US,D,20191209,000000,17.5162,17.6782,17.3601,17.37,1557565.4153922,0
+MT.US,D,20191210,000000,17.2326,17.3403,17.1052,17.3107,2830182.6049664,0
+MT.US,D,20191211,000000,17.1151,17.4184,17.1151,17.3601,4183647.2037989,0
+MT.US,D,20191212,000000,17.203,18.1831,17.1635,18.1436,4602629.2337286,0
+MT.US,D,20191213,000000,17.9964,18.4084,17.698,17.8007,3258925.7978703,0
+MT.US,D,20191216,000000,18.4963,18.5161,18.0556,18.0556,2110314.0421518,0
+MT.US,D,20191217,000000,17.9084,18.0853,17.8926,17.9282,1538077.5025029,0
+MT.US,D,20191218,000000,17.8007,18.1535,17.7513,18.0952,2405453.5941816,0
+MT.US,D,20191219,000000,17.8403,18.0655,17.8403,17.9381,1968247.825207,0
+MT.US,D,20191220,000000,17.8887,17.9183,17.3986,17.4875,2980656.7419472,0
+MT.US,D,20191223,000000,17.2811,17.4777,17.2712,17.4777,2278705.2370928,0
+MT.US,D,20191224,000000,17.448,17.6634,17.4184,17.4974,645944.25131075,0
+MT.US,D,20191226,000000,17.6437,17.6437,17.448,17.5755,1018039.500484,0
+MT.US,D,20191227,000000,17.4184,17.4233,17.0163,17.0657,2356513.1635211,0
+MT.US,D,20191230,000000,17.3403,17.3986,17.125,17.1437,1212281.9877853,0
+MT.US,D,20191231,000000,17.1437,17.2564,17.0429,17.1931,1396559.8702047,0
+MT.US,D,20200102,000000,17.5854,17.615,17.2811,17.3601,1943600.9899121,0
+MT.US,D,20200103,000000,16.8108,16.9481,16.546,16.5756,2398084.1388089,0
+MT.US,D,20200106,000000,16.4581,16.5361,16.2526,16.3306,2772115.628626,0
+MT.US,D,20200107,000000,16.4482,16.6339,16.3504,16.5361,2721473.775842,0
+MT.US,D,20200108,000000,16.5657,16.8305,16.5262,16.6537,2662968.5390735,0
+MT.US,D,20200109,000000,16.7228,16.7426,16.4679,16.5065,2862249.5030738,0
+MT.US,D,20200110,000000,16.2328,16.3207,16.0164,16.0955,2250870.1330952,0
+MT.US,D,20200113,000000,16.3988,16.713,16.379,16.6537,2086572.0678792,0
+MT.US,D,20200114,000000,16.5559,16.7031,16.4679,16.5361,2152566.1935782,0
+MT.US,D,20200115,000000,16.3108,16.3108,15.8939,15.9779,3214211.0884268,0
+MT.US,D,20200116,000000,16.0757,16.1053,15.8988,15.9482,1860910.457699,0
+MT.US,D,20200117,000000,16.0263,16.0461,15.8109,15.9087,2205028.9020435,0
+MT.US,D,20200121,000000,15.7131,15.7329,15.389,15.4088,2467507.4246236,0
+MT.US,D,20200122,000000,15.3703,15.6637,15.311,15.5363,3373597.1955431,0
+MT.US,D,20200123,000000,15.2231,15.3505,14.9879,15.311,4932624.1537946,0
+MT.US,D,20200124,000000,15.3801,15.4088,14.899,15.0956,3744042.6421813,0
+MT.US,D,20200127,000000,14.5562,14.8209,14.4534,14.6639,3988667.8721752,0
+MT.US,D,20200128,000000,14.9286,15.1252,14.8358,15.0264,3560887.232775,0
+MT.US,D,20200129,000000,15.2132,15.2715,15.0166,15.0857,3885162.5000033,0
+MT.US,D,20200130,000000,14.7231,15.0561,14.5216,15.0166,4226877.0909608,0
+MT.US,D,20200131,000000,14.6154,14.654,14.3309,14.3704,3961745.7263903,0
+MT.US,D,20200203,000000,14.4188,14.6224,14.3941,14.488,2250560.4155641,0
+MT.US,D,20200204,000000,15.2814,15.3505,15.144,15.2428,2707965.6380306,0
+MT.US,D,20200205,000000,15.5758,15.6637,15.4335,15.6252,3235980.3846989,0
+MT.US,D,20200206,000000,17.3305,17.4579,16.9481,17.125,5864225.1350795,0
+MT.US,D,20200207,000000,17.1635,17.5508,17.0657,17.3887,4145892.0294665,0
+MT.US,D,20200210,000000,17.5656,17.5755,17.3008,17.4381,4385301.6567223,0
+MT.US,D,20200211,000000,17.8106,17.9628,17.6051,17.6437,3154693.7028638,0
+MT.US,D,20200212,000000,17.6733,17.7711,17.365,17.4974,2988482.6764262,0
+MT.US,D,20200213,000000,17.3305,17.365,17.1536,17.2129,1624258.9359082,0
+MT.US,D,20200214,000000,17.0963,17.1052,16.87,16.9975,2529656.3970523,0
+MT.US,D,20200218,000000,16.5163,16.713,16.2526,16.2911,4286213.3018896,0
+MT.US,D,20200219,000000,16.379,16.5065,16.2427,16.4778,3020697.3482576,0
+MT.US,D,20200220,000000,16.3988,16.5065,16.1291,16.3108,2667866.3270901,0
+MT.US,D,20200221,000000,16.1053,16.1053,15.7813,15.9087,2378191.3664017,0
+MT.US,D,20200224,000000,14.5957,14.9286,14.5858,14.7617,4016907.8356906,0
+MT.US,D,20200225,000000,14.9188,14.9494,14.2914,14.3507,6991822.6575266,0
+MT.US,D,20200226,000000,14.7913,14.8506,14.321,14.4188,6592491.4964421,0
+MT.US,D,20200227,000000,13.9387,14.5858,13.8409,13.9979,7988154.6028149,0
+MT.US,D,20200228,000000,13.5464,14.1353,13.5079,14.0167,6192439.685416,0
+MT.US,D,20200302,000000,13.9979,14.243,13.664,14.2331,3605192.0219566,0
+MT.US,D,20200303,000000,14.4682,14.7528,13.5958,13.8606,8155444.5798674,0
+MT.US,D,20200304,000000,14.3013,14.5028,14.0365,14.4781,3913190.9244206,0
+MT.US,D,20200305,000000,13.5464,13.5909,13.1354,13.2332,4501795.9343741,0
+MT.US,D,20200306,000000,12.8015,13.0416,12.5466,12.6641,5268979.4168853,0
+MT.US,D,20200309,000000,10.6457,11.0033,10.2139,10.2238,3868001.5171925,0
+MT.US,D,20200310,000000,11.0962,11.2236,10.2821,10.8808,4346662.8764923,0
+MT.US,D,20200311,000000,10.2534,10.4095,9.8118,9.99853,5885139.1656203,0
+MT.US,D,20200312,000000,8.93959,8.97882,8.08685,8.27309,5099273.4406602,0
+MT.US,D,20200313,000000,9.10627,9.42944,8.61612,9.41956,3149273.6460693,0
+MT.US,D,20200316,000000,7.53792,8.14564,7.35169,7.7535,4179906.3018545,0
+MT.US,D,20200317,000000,7.32224,8.02797,7.28302,7.82217,5252431.796244,0
+MT.US,D,20200318,000000,6.85176,7.14579,6.66552,6.81254,4181922.5022531,0
+MT.US,D,20200319,000000,6.68508,7.22423,6.50863,7.00855,6627473.3830776,0
+MT.US,D,20200320,000000,7.81239,8.07697,7.45948,7.58693,7200543.9333332,0
+MT.US,D,20200323,000000,7.58693,7.87117,7.37125,7.55749,5660643.5508514,0
+MT.US,D,20200324,000000,8.97882,9.06211,8.62591,8.96904,5732636.6824553,0
+MT.US,D,20200325,000000,9.04748,9.59642,8.70435,9.26306,4571031.9726619,0
+MT.US,D,20200326,000000,9.20428,9.44229,9.02782,9.35129,3864621.9523677,0
+MT.US,D,20200327,000000,9.0376,9.15527,8.82202,8.87103,6621436.9276672,0
+MT.US,D,20200330,000000,8.51812,8.69457,8.34176,8.66513,4221529.9088795,0
+MT.US,D,20200331,000000,9.16506,9.38074,8.99354,9.14549,6183496.3386678,0
+MT.US,D,20200401,000000,8.59656,8.77302,8.34166,8.41032,2857427.6262168,0
+MT.US,D,20200402,000000,8.21421,8.65535,8.17508,8.45933,3732000.0958244,0
+MT.US,D,20200403,000000,8.3221,8.42989,8.08685,8.25343,2258907.6066723,0
+MT.US,D,20200406,000000,9.0376,9.28273,8.97388,9.26306,4356910.8830366,0
+MT.US,D,20200407,000000,10.1457,10.3216,9.83156,9.89084,4412635.7470666,0
+MT.US,D,20200408,000000,9.89084,10.1457,9.78216,10.0766,3218130.1285591,0
+MT.US,D,20200409,000000,10.1645,10.4194,10.0568,10.2633,2477292.8791688,0
+MT.US,D,20200413,000000,10.2436,10.3018,9.92443,10.0766,1436800.8819764,0
+MT.US,D,20200414,000000,10.0667,10.2821,9.91455,9.98865,1521310.2455732,0
+MT.US,D,20200415,000000,9.25328,9.28273,9.07683,9.09649,3076053.7901264,0
+MT.US,D,20200416,000000,9.01804,9.05727,8.82202,8.92003,2841244.3791415,0
+MT.US,D,20200417,000000,9.39091,9.5233,9.20428,9.50848,2756882.7892687,0
+MT.US,D,20200420,000000,9.1945,9.47884,9.13561,9.21406,1680308.6997012,0
+MT.US,D,20200421,000000,8.95926,9.04748,8.82202,8.90037,2086997.1703729,0
+MT.US,D,20200422,000000,9.14549,9.36601,9.01804,9.30229,1655553.5644853,0
+MT.US,D,20200423,000000,9.4986,9.93925,9.45908,9.61618,3540604.783082,0
+MT.US,D,20200424,000000,9.70411,9.72387,9.40079,9.6063,1851294.0320025,0
+MT.US,D,20200427,000000,9.48872,10.1645,9.43932,10.0183,3857054.1158312,0
+MT.US,D,20200428,000000,10.2821,10.3908,9.93431,10.1457,3766713.7630293,0
+MT.US,D,20200429,000000,10.782,11.5961,10.7534,11.5368,7342026.1404236,0
+MT.US,D,20200430,000000,10.6941,10.8808,10.5469,10.7632,3947457.2218584,0
+MT.US,D,20200501,000000,10.4392,10.6546,10.2436,10.3414,5020285.3487375,0
+MT.US,D,20200504,000000,10.0183,10.4095,9.95407,10.3997,3215070.4027534,0
+MT.US,D,20200505,000000,10.537,10.7336,10.3216,10.3908,2657312.6516098,0
+MT.US,D,20200506,000000,10.4886,10.5666,10.0133,10.3018,4813714.8891192,0
+MT.US,D,20200507,000000,10.5666,10.9984,10.5182,10.8907,8804681.3512067,0
+MT.US,D,20200508,000000,10.9193,11.2236,10.8166,11.194,4975518.0075567,0
+MT.US,D,20200511,000000,9.67447,9.85132,8.93959,8.9886,28571219.572808,0
+MT.US,D,20200512,000000,8.7828,8.88081,8.3466,8.40054,32280453.405798,0
+MT.US,D,20200513,000000,8.17992,8.21421,7.62615,7.81239,16869845.295051,0
+MT.US,D,20200514,000000,7.58693,8.3711,7.43003,8.26331,21249579.121255,0
+MT.US,D,20200515,000000,8.3221,8.56712,8.20443,8.34166,8471616.583847,0
+MT.US,D,20200518,000000,9.06705,9.1945,8.99838,9.16506,10558866.791418,0
+MT.US,D,20200519,000000,9.22384,9.28757,8.9886,9.00826,3799510.4204175,0
+MT.US,D,20200520,000000,9.23372,9.36107,9.14549,9.18472,4886555.1892641,0
+MT.US,D,20200521,000000,9.18472,9.26306,8.89553,8.99838,4991986.680592,0
+MT.US,D,20200522,000000,8.99838,8.99838,8.72401,8.85137,3357127.510359,0
+MT.US,D,20200526,000000,9.40079,9.5569,9.29251,9.34151,6313915.7594343,0
+MT.US,D,20200527,000000,9.67447,9.80192,9.38479,9.70411,7147990.1314763,0
+MT.US,D,20200528,000000,9.87108,9.89084,9.61618,9.65471,7529536.8260926,0
+MT.US,D,20200529,000000,9.47884,9.55196,9.28282,9.42944,6705577.8691028,0
+MT.US,D,20200601,000000,9.66459,9.98865,9.61618,9.91949,4141710.8427964,0
+MT.US,D,20200602,000000,10.2436,10.4244,10.204,10.4095,5841706.8486995,0
+MT.US,D,20200603,000000,10.8512,11.0567,10.7919,10.8413,6290451.1139314,0
+MT.US,D,20200604,000000,11.0666,11.3017,10.9292,11.1258,6569770.7803032,0
+MT.US,D,20200605,000000,11.6159,11.7038,11.2434,11.361,10092174.091614,0
+MT.US,D,20200608,000000,12.1158,12.1356,11.3857,11.7236,6751841.1662018,0
+MT.US,D,20200609,000000,11.2819,11.4193,11.0181,11.0962,6429017.3203448,0
+MT.US,D,20200610,000000,10.9885,11.0764,10.6743,10.7919,7186577.2921179,0
+MT.US,D,20200611,000000,10.3809,10.4491,9.72387,9.79204,7207154.27711,0
+MT.US,D,20200612,000000,10.6546,10.8265,10.3414,10.616,7876325.318957,0
+MT.US,D,20200615,000000,10.1457,10.7089,10.0716,10.6358,4582717.2304944,0
+MT.US,D,20200616,000000,11.0863,11.2533,10.7435,11.0369,6075953.5049546,0
+MT.US,D,20200617,000000,11.1742,11.2039,10.7632,10.782,3941757.8119966,0
+MT.US,D,20200618,000000,10.292,10.4985,10.2534,10.3611,6777615.5352537,0
+MT.US,D,20200619,000000,10.537,10.5469,9.99853,10.0766,6184020.6317433,0
+MT.US,D,20200622,000000,10.2436,10.4293,10.1112,10.3315,5651890.4880765,0
+MT.US,D,20200623,000000,10.8215,10.8996,10.616,10.6358,6335241.7345344,0
+MT.US,D,20200624,000000,10.3611,10.3809,9.84144,9.91949,6521443.7118122,0
+MT.US,D,20200625,000000,9.94913,10.4194,9.90467,10.4194,5170446.7317407,0
+MT.US,D,20200626,000000,10.1645,10.2287,9.87108,9.95901,5831735.158776,0
+MT.US,D,20200629,000000,10.2436,10.3997,10.0865,10.3611,6693150.7062039,0
+MT.US,D,20200630,000000,10.0469,10.6061,10.0272,10.5182,18471783.313594,0
+MT.US,D,20200701,000000,10.4886,10.6546,10.2534,10.4095,6105206.6294132,0
+MT.US,D,20200702,000000,10.9391,11.0666,10.6644,10.7237,4393814.8402329,0
+MT.US,D,20200706,000000,11.2039,11.3807,10.9786,11.361,6916706.0347427,0
+MT.US,D,20200707,000000,11.2138,11.3313,11.0962,11.0962,4215754.5878581,0
+MT.US,D,20200708,000000,11.0083,11.2434,10.9539,11.0567,4640226.5128491,0
+MT.US,D,20200709,000000,10.8996,10.9589,10.5963,10.7138,3380140.7374996,0
+MT.US,D,20200710,000000,10.7731,11.2632,10.7534,11.2335,5004032.2633954,0
+MT.US,D,20200713,000000,11.6445,11.7335,11.3363,11.3511,6603506.7117727,0
+MT.US,D,20200714,000000,11.1841,11.6159,11.1071,11.5764,5054877.5580871,0
+MT.US,D,20200715,000000,11.8609,11.8905,11.6445,11.7819,4711496.9702138,0
+MT.US,D,20200716,000000,11.6159,11.7186,11.4094,11.4193,3872792.0174369,0
+MT.US,D,20200717,000000,11.4489,11.4637,11.3066,11.3313,2432898.0087445,0
+MT.US,D,20200720,000000,11.2918,11.444,11.2918,11.361,2624856.0762166,0
+MT.US,D,20200721,000000,11.4193,11.5418,11.2681,11.3116,3348318.7794005,0
+MT.US,D,20200722,000000,11.194,11.2918,11.1357,11.2632,2462057.0033652,0
+MT.US,D,20200723,000000,11.3709,11.5566,11.2434,11.2819,4089179.3082131,0
+MT.US,D,20200724,000000,11.2721,11.3689,11.194,11.2434,2626618.2272678,0
+MT.US,D,20200727,000000,11.2138,11.4884,11.1841,11.2819,3907127.1409927,0
+MT.US,D,20200728,000000,11.2918,11.3758,10.8907,10.9292,4049946.3966407,0
+MT.US,D,20200729,000000,11.0962,11.3215,11.027,11.3215,3604065.5003484,0
+MT.US,D,20200730,000000,10.7919,10.8996,10.4985,10.8215,5045599.1900879,0
+MT.US,D,20200731,000000,10.8709,10.9391,10.6743,10.7534,4766543.6945515,0
+MT.US,D,20200803,000000,11.0083,11.111,10.9193,11.0666,3815747.3113789,0
+MT.US,D,20200804,000000,11.0567,11.2108,11.0181,11.1841,2560222.2784974,0
+MT.US,D,20200805,000000,11.7038,11.9488,11.6406,11.7819,3681985.7752929,0
+MT.US,D,20200806,000000,11.7917,11.8609,11.6159,11.7335,3256260.8100943,0
+MT.US,D,20200807,000000,11.361,11.527,11.1594,11.527,4105246.158177,0
+MT.US,D,20200810,000000,11.527,12.0763,11.5181,12.0368,6144221.9289948,0
+MT.US,D,20200811,000000,12.3411,12.429,12.0269,12.0763,6136282.6338507,0
+MT.US,D,20200812,000000,12.4438,12.4488,12.1741,12.2531,3457338.3382049,0
+MT.US,D,20200813,000000,11.9587,12.0911,11.7819,11.8609,3602029.0569738,0
+MT.US,D,20200814,000000,11.5665,11.7532,11.5467,11.6742,3480240.228978,0
+MT.US,D,20200817,000000,11.8708,11.9251,11.7285,11.7532,2553047.1556932,0
+MT.US,D,20200818,000000,12.0368,12.0862,11.6939,11.7236,3710265.2126113,0
+MT.US,D,20200819,000000,11.8016,11.8876,11.5566,11.5665,4084311.8846603,0
+MT.US,D,20200820,000000,11.3511,11.4291,11.2434,11.3995,2739294.6796667,0
+MT.US,D,20200821,000000,11.2138,11.2819,11.0616,11.116,3267546.269153,0
+MT.US,D,20200824,000000,11.5467,11.6307,11.439,11.5566,3440804.8876467,0
+MT.US,D,20200825,000000,11.6742,11.6841,11.361,11.5764,1693419.0630364,0
+MT.US,D,20200826,000000,11.7532,12.0713,11.7137,11.9785,3836186.644135,0
+MT.US,D,20200827,000000,12.0862,12.1059,11.6643,11.8905,3791816.0652817,0
+MT.US,D,20200828,000000,12.0862,12.4833,12.0565,12.4191,4389622.5199261,0
+MT.US,D,20200831,000000,12.8114,12.8114,12.2818,12.3114,4016452.3687331,0
+MT.US,D,20200901,000000,12.1059,12.3905,11.9933,12.3707,3482793.8803866,0
+MT.US,D,20200902,000000,12.508,12.8015,12.3757,12.7916,2627368.2295245,0
+MT.US,D,20200903,000000,12.6157,12.6641,12.0565,12.184,4232466.176604,0
+MT.US,D,20200904,000000,12.5466,12.8015,12.2037,12.6839,3006561.6781936,0
+MT.US,D,20200908,000000,12.0368,12.3806,11.9192,12.1257,3202969.1517663,0
+MT.US,D,20200909,000000,12.4586,12.7135,12.3994,12.6059,3424266.3763446,0
+MT.US,D,20200910,000000,12.7333,12.7916,12.3312,12.3707,3261440.9876246,0
+MT.US,D,20200911,000000,12.3411,12.596,12.2996,12.4092,2829775.721151,0
+MT.US,D,20200914,000000,12.5762,12.591,12.4092,12.5367,2374216.6580857,0
+MT.US,D,20200915,000000,12.6256,12.7432,12.4438,12.6444,2980164.837633,0
+MT.US,D,20200916,000000,12.5663,12.924,12.4883,12.7037,3137723.0040265,0
+MT.US,D,20200917,000000,13.1058,13.5563,12.9882,13.4684,5124235.0542302,0
+MT.US,D,20200918,000000,13.3508,13.8705,13.3034,13.5761,12935485.278594,0
+MT.US,D,20200921,000000,12.8509,12.8608,12.1543,12.4092,6196513.5843138,0
+MT.US,D,20200922,000000,12.3905,12.3905,12.0466,12.184,3356595.1200931,0
+MT.US,D,20200923,000000,12.3213,12.3855,11.851,11.8609,3615435.9799058,0
+MT.US,D,20200924,000000,11.8214,12.0862,11.6594,11.8905,3379920.0890624,0
+MT.US,D,20200925,000000,11.6841,11.8905,11.6011,11.851,2718686.3180619,0
+MT.US,D,20200928,000000,12.9092,13.2085,12.7234,13.1058,6737152.862896,0
+MT.US,D,20200929,000000,13.2234,13.3409,12.9704,13.0761,4558692.8667081,0
+MT.US,D,20200930,000000,12.9388,13.2332,12.8657,12.9882,3996747.8560017,0
+MT.US,D,20201001,000000,13.3508,13.4289,13.1838,13.3508,3013168.9855241,0
+MT.US,D,20201002,000000,13.0959,13.5168,13.087,13.4881,4420828.0794093,0
+MT.US,D,20201005,000000,13.498,13.8063,13.498,13.7529,3491978.1185478,0
+MT.US,D,20201006,000000,13.8112,13.8893,13.2629,13.4289,4179518.6488662,0
+MT.US,D,20201007,000000,13.8507,14.2528,13.831,14.1155,3027894.7383353,0
+MT.US,D,20201008,000000,14.1639,14.321,14.1155,14.2815,4228150.3741443,0
+MT.US,D,20201009,000000,14.321,14.3951,13.9782,13.9979,3149406.2375614,0
+MT.US,D,20201012,000000,13.8804,14.0167,13.8359,14.0078,2367851.2543171,0
+MT.US,D,20201013,000000,13.7134,13.7233,13.3893,13.498,6900619.9539517,0
+MT.US,D,20201014,000000,13.9485,14.0078,13.6838,13.6838,4579757.7074193,0
+MT.US,D,20201015,000000,13.419,13.7134,13.3893,13.7134,2360187.2636452,0
+MT.US,D,20201016,000000,14.0661,14.1254,13.9436,13.9881,2486373.8781531,0
+MT.US,D,20201019,000000,14.154,14.3111,13.8507,13.8705,3315083.8615843,0
+MT.US,D,20201020,000000,14.1639,14.4287,14.1007,14.1639,4726875.5589974,0
+MT.US,D,20201021,000000,14.3704,14.5759,14.243,14.3013,2382198.4634792,0
+MT.US,D,20201022,000000,14.3892,14.488,14.2578,14.4781,3732815.8877527,0
+MT.US,D,20201023,000000,14.4682,14.4979,14.1985,14.4583,2901663.5892804,0
+MT.US,D,20201026,000000,14.5077,14.5077,14.1155,14.2617,4942542.1998319,0
+MT.US,D,20201027,000000,13.909,13.9634,13.5761,13.6541,3923926.7866838,0
+MT.US,D,20201028,000000,13.2915,13.4684,13.169,13.2332,3632849.9999152,0
+MT.US,D,20201029,000000,13.1838,13.5267,13.1354,13.3893,3154583.3786452,0
+MT.US,D,20201030,000000,13.3706,13.4289,13.1354,13.331,3009066.74646,0
+MT.US,D,20201102,000000,13.5958,13.7717,13.5168,13.7233,2599215.3108055,0
+MT.US,D,20201103,000000,14.076,14.243,14.0167,14.1738,2355969.6396185,0
+MT.US,D,20201104,000000,14.3013,14.3852,13.8013,13.8211,5607308.3701252,0
+MT.US,D,20201105,000000,14.0266,14.3941,13.9881,14.2034,5187975.1245638,0
+MT.US,D,20201106,000000,14.7034,14.8802,14.5957,14.6056,3046032.4447327,0
+MT.US,D,20201109,000000,15.9482,15.9482,15.4483,15.5461,5025947.3090939,0
+MT.US,D,20201110,000000,15.7131,15.7615,15.3209,15.4384,4031594.1146988,0
+MT.US,D,20201111,000000,15.3801,15.3801,15.1588,15.2527,1624432.0133521,0
+MT.US,D,20201112,000000,15.1539,15.5363,15.1055,15.2033,2226095.7670522,0
+MT.US,D,20201113,000000,15.5659,15.9779,15.556,15.8307,3307839.9126621,0
+MT.US,D,20201116,000000,16.4087,16.5756,16.2032,16.3602,3202878.0583748,0
+MT.US,D,20201117,000000,16.1834,16.3553,16.0026,16.2911,2821304.0357411,0
+MT.US,D,20201118,000000,16.1735,16.3938,15.9976,16.0164,2697496.983049,0
+MT.US,D,20201119,000000,15.889,16.0955,15.8603,16.0461,3158696.7513461,0
+MT.US,D,20201120,000000,16.213,16.2812,15.9729,16.0362,3549656.4297512,0
+MT.US,D,20201123,000000,16.8108,16.87,16.5608,16.7426,4241885.2332857,0
+MT.US,D,20201124,000000,17.1734,17.9282,17.1536,17.8205,6283981.4588369,0
+MT.US,D,20201125,000000,18.0161,18.1584,17.7425,18.0161,3910342.7377129,0
+MT.US,D,20201127,000000,17.9677,18.2276,17.8699,17.9183,1439620.7285179,0
+MT.US,D,20201130,000000,18.0458,18.1149,17.7909,17.8007,4421857.4347333,0
+MT.US,D,20201201,000000,18.7225,19.1731,18.7225,19.0456,3566172.6737799,0
+MT.US,D,20201202,000000,19.0357,19.6236,18.8885,19.4576,5318203.2492082,0
+MT.US,D,20201203,000000,19.9279,20.3103,19.7412,19.9961,4266996.6448772,0
+MT.US,D,20201204,000000,20.4772,20.9673,20.4476,20.8596,3324542.3920689,0
+MT.US,D,20201207,000000,20.8497,20.9376,20.5454,20.6432,3748512.2912578,0
+MT.US,D,20201208,000000,20.0356,20.6877,19.9773,20.6432,6289255.7662051,0
+MT.US,D,20201209,000000,20.741,20.9179,20.3004,20.4673,5169646.1220442,0
+MT.US,D,20201210,000000,20.5355,20.9772,20.4822,20.8685,4484707.8262766,0
+MT.US,D,20201211,000000,20.4377,20.741,20.2411,20.6234,4035637.6491328,0
+MT.US,D,20201214,000000,20.8299,21.0671,20.5701,20.7509,4578194.9496806,0
+MT.US,D,20201215,000000,21.7804,22.9571,21.7804,22.722,8398764.1379165,0
+MT.US,D,20201216,000000,22.9858,23.0253,22.4671,22.7506,6784765.3543381,0
+MT.US,D,20201217,000000,23.0648,23.5548,22.8929,22.9858,5616734.5118484,0
+MT.US,D,20201218,000000,23.0352,23.0747,22.3633,22.5056,5091520.3808944,0
+MT.US,D,20201221,000000,21.8584,22.7071,21.8298,22.5451,4440532.5921406,0
+MT.US,D,20201222,000000,22.9571,23.045,22.4957,22.5945,2961745.7538707,0
+MT.US,D,20201223,000000,22.9373,23.0648,22.8049,22.8879,2070309.873198,0
+MT.US,D,20201224,000000,22.8099,22.9858,22.6726,22.6923,976202.33006333,0
+MT.US,D,20201228,000000,23.1033,23.1132,22.6232,22.6726,1894414.6070946,0
+MT.US,D,20201229,000000,22.7506,22.8879,22.4374,22.5253,2682155.8437708,0
+MT.US,D,20201230,000000,22.9275,23.2308,22.883,22.9769,3261270.9466271,0
+MT.US,D,20201231,000000,22.5155,22.722,22.227,22.4473,2055086.1431799,0
+MT.US,D,20210104,000000,24.1229,24.3294,23.3493,23.4768,5396151.864319,0
+MT.US,D,20210105,000000,23.4373,24.285,23.4175,24.1328,3531498.4803779,0
+MT.US,D,20210106,000000,24.1229,24.5053,23.8977,24.2119,6429911.0477304,0
+MT.US,D,20210107,000000,24.7503,25.2453,24.613,25.0151,4109213.7814514,0
+MT.US,D,20210108,000000,24.3976,24.6327,23.9807,24.3393,3532278.8470985,0
+MT.US,D,20210111,000000,23.7801,24.1625,23.5795,24.0449,4467568.0985905,0
+MT.US,D,20210112,000000,24.2217,24.3393,23.868,24.035,3850771.7082638,0
+MT.US,D,20210113,000000,24.1229,24.1328,23.457,23.6131,3464052.9333076,0
+MT.US,D,20210114,000000,24.1131,24.3581,23.9372,24.2119,3401096.2661409,0
+MT.US,D,20210115,000000,23.6428,23.7406,22.962,23.4768,4591898.4322093,0
+MT.US,D,20210119,000000,23.2407,23.3296,22.4858,22.5056,6178335.3919646,0
+MT.US,D,20210120,000000,22.7121,23.0055,22.4858,23.0055,6373548.5299598,0
+MT.US,D,20210121,000000,23.0747,23.0846,22.5056,22.6627,3236377.1470264,0
+MT.US,D,20210122,000000,22.143,22.3732,21.9325,21.9859,6903784.9432321,0
+MT.US,D,20210125,000000,21.8199,21.9375,21.1135,21.5551,5010783.2958547,0
+MT.US,D,20210126,000000,22.3396,22.3495,21.5255,21.5551,7467311.9425043,0
+MT.US,D,20210127,000000,20.6047,21.3002,20.0949,20.5948,6881023.7411414,0
+MT.US,D,20210128,000000,21.7804,22.1726,21.6134,22.0155,6594393.324027,0
+MT.US,D,20210129,000000,21.6925,21.7903,20.8201,21.1629,6481747.2360919,0
+MT.US,D,20210201,000000,22.0452,22.1282,21.5354,22.1133,4710880.571598,0
+MT.US,D,20210202,000000,21.7804,21.8545,21.2024,21.3496,3319564.6442975,0
+MT.US,D,20210203,000000,21.2607,21.3882,21.1046,21.2024,4928759.7696972,0
+MT.US,D,20210204,000000,21.486,21.565,21.32,21.5551,3064026.4260013,0
+MT.US,D,20210205,000000,21.9671,22.0304,21.6431,21.7705,3344881.5220944,0
+MT.US,D,20210208,000000,22.6429,22.9956,22.3544,22.5945,4249053.2710483,0
+MT.US,D,20210209,000000,22.7901,23.0154,22.388,22.8099,4820112.6816492,0
+MT.US,D,20210210,000000,23.2219,23.2999,22.6429,22.9571,4753079.0791382,0
+MT.US,D,20210211,000000,22.6133,22.8879,22.0145,22.1726,4807311.0236964,0
+MT.US,D,20210212,000000,21.8683,22.3979,21.7705,22.3683,3498801.0135716,0
+MT.US,D,20210216,000000,23.0944,23.5845,23.0648,23.4857,3854413.4196264,0
+MT.US,D,20210217,000000,23.4857,23.5054,22.9769,23.1824,2905839.7152065,0
+MT.US,D,20210218,000000,22.9077,23.0648,22.2556,22.5056,3734950.5095603,0
+MT.US,D,20210219,000000,22.8583,23.5301,22.8494,23.4373,3855380.0217251,0
+MT.US,D,20210222,000000,23.2219,23.8295,23.2219,23.5153,3323736.7216285,0
+MT.US,D,20210223,000000,23.1725,23.212,22.2803,23.0648,5375732.7745388,0
+MT.US,D,20210224,000000,23.4768,24.0498,23.2604,23.9668,4985214.393008,0
+MT.US,D,20210225,000000,24.447,24.5547,23.1577,23.2703,7791669.193785,0
+MT.US,D,20210226,000000,23.457,23.4857,22.7407,22.8099,6585053.2149513,0
+MT.US,D,20210301,000000,23.5351,23.8878,23.5252,23.7603,2913642.3702633,0
+MT.US,D,20210302,000000,23.9668,24.7898,23.8829,24.6426,7233269.7403057,0
+MT.US,D,20210303,000000,24.3097,24.7503,24.1229,24.4075,5355314.6969073,0
+MT.US,D,20210304,000000,24.0844,24.2504,22.5797,23.1132,7213500.4500516,0
+MT.US,D,20210305,000000,23.9076,24.2899,23.1033,24.0745,7195324.2819999,0
+MT.US,D,20210308,000000,23.7801,24.3976,23.7307,24.1723,8048603.1652688,0
+MT.US,D,20210309,000000,24.1723,24.8145,23.8097,24.6624,4481075.2242531,0
+MT.US,D,20210310,000000,24.1131,24.4757,23.9757,24.3581,5710770.219899,0
+MT.US,D,20210311,000000,25.103,26.3775,24.937,26.2402,13205303.904231,0
+MT.US,D,20210312,000000,25.603,26.6324,25.603,26.4072,10466365.50094,0
+MT.US,D,20210315,000000,26.4368,26.6818,25.9952,26.584,6695206.3804056,0
+MT.US,D,20210316,000000,26.2116,26.672,25.927,26.4754,10924729.228315,0
+MT.US,D,20210317,000000,26.0446,26.7994,25.9754,26.7895,9523777.6444911,0
+MT.US,D,20210318,000000,26.6127,27.2203,26.1226,26.3775,11801516.279485,0
+MT.US,D,20210319,000000,27.0049,27.4653,26.5791,26.9269,8151808.9413976,0
+MT.US,D,20210322,000000,27.1521,27.1818,26.3094,26.4852,4128743.1924413,0
+MT.US,D,20210323,000000,25.8579,25.9616,24.6229,24.6624,8562502.4848491,0
+MT.US,D,20210324,000000,25.3876,26.4269,25.2502,25.682,7920291.0382925,0
+MT.US,D,20210325,000000,24.9756,25.7205,24.5152,25.6919,6687139.5545134,0
+MT.US,D,20210326,000000,26.339,28.3091,26.339,28.2992,12784526.32234,0
+MT.US,D,20210329,000000,27.6521,28.1322,27.2993,27.5048,7062667.0002488,0
+MT.US,D,20210330,000000,27.6027,28.4849,27.5542,28.4267,5876476.1840881,0
+MT.US,D,20210331,000000,28.5541,29.0343,28.2794,28.5926,9369392.5645685,0
+MT.US,D,20210401,000000,28.9365,28.9651,28.1026,28.7695,5084099.3059331,0
+MT.US,D,20210405,000000,29.1617,29.8573,29.0244,29.6913,5223415.5146032,0
+MT.US,D,20210406,000000,28.809,29.22,28.3773,28.5828,8806323.0565514,0
+MT.US,D,20210407,000000,28.4168,28.9651,28.397,28.8288,3252133.2673104,0
+MT.US,D,20210408,000000,28.4652,28.7991,28.152,28.7596,3862296.0344379,0
+MT.US,D,20210409,000000,28.2893,28.6519,28.2498,28.397,3478216.9435378,0
+MT.US,D,20210412,000000,28.7991,28.8377,28.1569,28.3773,3616764.931273,0
+MT.US,D,20210413,000000,28.6618,28.6618,28.1026,28.3288,3570928.7609652,0
+MT.US,D,20210414,000000,28.6322,29.4364,28.6322,29.0639,5166941.6604653,0
+MT.US,D,20210415,000000,29.142,29.1667,28.6519,28.9562,3364563.7675522,0
+MT.US,D,20210416,000000,29.4265,29.6715,29.2012,29.5144,3638059.5297604,0
+MT.US,D,20210419,000000,29.2793,29.6518,29.0313,29.2793,2998284.3253522,0
+MT.US,D,20210420,000000,28.9651,29.0046,27.907,28.152,3367275.3141727,0
+MT.US,D,20210421,000000,27.9949,28.892,27.6916,28.8288,3879148.3118664,0
+MT.US,D,20210422,000000,28.8673,29.0343,28.3239,28.564,3751911.0869098,0
+MT.US,D,20210423,000000,29.2892,29.9462,29.1222,29.9462,3912607.926715,0
+MT.US,D,20210426,000000,30.2347,30.867,30.2011,30.8275,7884714.0081658,0
+MT.US,D,20210427,000000,29.9264,30.4995,29.9067,30.0924,10547878.904105,0
+MT.US,D,20210428,000000,29.9748,30.2594,29.8089,30.1912,5049263.168724,0
+MT.US,D,20210429,000000,30.1813,30.1912,29.387,29.9946,6530193.7381406,0
+MT.US,D,20210430,000000,28.9651,29.1963,28.4849,28.7102,6934326.5331062,0
+MT.US,D,20210503,000000,29.22,29.7693,28.9463,29.5826,4397070.9229048,0
+MT.US,D,20210504,000000,28.9947,29.7101,28.7843,29.6024,7514999.3329572,0
+MT.US,D,20210505,000000,30.1517,30.8275,29.9748,30.289,3954191.0477882,0
+MT.US,D,20210506,000000,30.9747,31.7592,30.8769,31.6999,7510746.2837227,0
+MT.US,D,20210507,000000,31.9163,32.5535,31.5971,32.4063,5124977.9714454,0
+MT.US,D,20210510,000000,32.7689,33.2836,32.0141,32.0635,9172789.7462784,0
+MT.US,D,20210511,000000,31.9459,32.9448,31.6465,32.8084,6906535.9636556,0
+MT.US,D,20210512,000000,31.9163,32.5239,30.9065,31.1911,7662856.0531554,0
+MT.US,D,20210513,000000,31.6021,32.2986,31.0923,31.5043,6455145.9414748,0
+MT.US,D,20210514,000000,31.8086,32.0536,31.4647,31.8273,4582039.0908021,0
+MT.US,D,20210517,000000,31.9844,32.4745,31.7641,32.269,4458490.1360526,0
+MT.US,D,20210518,000000,32.5486,32.6118,31.691,31.7592,4823529.6959794,0
+MT.US,D,20210519,000000,30.534,30.7573,29.9363,30.3671,7059058.6897964,0
+MT.US,D,20210520,000000,30.2594,30.6319,29.9551,30.5044,3214880.11878,0
+MT.US,D,20210521,000000,30.4264,30.7099,30.0341,30.1912,3470417.3249274,0
+MT.US,D,20210524,000000,30.5044,30.7198,30.1912,30.5736,3371683.2221727,0
+MT.US,D,20210525,000000,30.5923,30.789,30.0193,30.0924,3661050.4896275,0
+MT.US,D,20210526,000000,30.1023,30.5143,30.0144,30.4362,3098654.0605588,0
+MT.US,D,20210527,000000,31.3669,31.9745,31.3373,31.7592,6439805.8143454,0
+MT.US,D,20210528,000000,31.8273,32.1316,31.5191,31.9459,3453220.9169089,0
+MT.US,D,20210601,000000,33.1019,33.2886,32.8766,33.1414,4372880.5667162,0
+MT.US,D,20210602,000000,32.8963,33.1947,32.5822,32.8173,4230507.6686867,0
+MT.US,D,20210603,000000,32.3569,32.5436,31.9696,32.1415,3397702.5312329,0
+MT.US,D,20210604,000000,32.6118,32.7985,32.3085,32.6118,2811772.6305433,0
+MT.US,D,20210607,000000,32.2295,32.3045,31.7098,32.0239,3634152.6354137,0
+MT.US,D,20210608,000000,31.5537,32.0042,31.1417,31.857,3605359.0265077,0
+MT.US,D,20210609,000000,31.4647,32.186,31.2691,31.7592,4794639.932938,0
+MT.US,D,20210610,000000,32.5446,32.9843,32.021,32.1988,5501015.5401732,0
+MT.US,D,20210611,000000,32.9991,33.3054,32.5249,32.7817,3586927.7969599,0
+MT.US,D,20210614,000000,32.5644,32.6286,32.0346,32.2779,3397114.4727833,0
+MT.US,D,20210615,000000,31.3887,31.5566,30.5439,31.0923,5348569.7373408,0
+MT.US,D,20210616,000000,30.0746,30.292,29.6725,29.8276,4559367.9699541,0
+MT.US,D,20210617,000000,29.1854,29.472,28.2271,28.4247,6532751.4381443,0
+MT.US,D,20210618,000000,28.2073,28.5235,27.8368,28.0789,6243201.9839065,0
+MT.US,D,20210621,000000,28.5828,29.0157,28.4543,28.8298,4019572.8234665,0
+MT.US,D,20210622,000000,28.6816,28.9384,28.4247,28.7606,3328678.0320432,0
+MT.US,D,20210623,000000,29.4621,29.6004,29.0866,29.2151,4562372.0275761,0
+MT.US,D,20210624,000000,30.1043,30.6081,29.7092,30.4204,3877310.2496556,0
+MT.US,D,20210625,000000,30.9144,31.1318,30.5785,30.6575,3540511.6653929,0
+MT.US,D,20210628,000000,30.6477,30.6575,29.8326,30.1833,3216952.9995111,0
+MT.US,D,20210629,000000,30.9935,31.2256,30.786,30.9045,3163417.4133236,0
+MT.US,D,20210630,000000,30.5192,30.7959,30.292,30.6872,2268735.5714669,0
+MT.US,D,20210701,000000,31.2997,31.359,30.6773,30.8551,1941826.6930753,0
+MT.US,D,20210702,000000,31.1417,31.1713,30.7316,31.1219,1783549.9010378,0
+MT.US,D,20210706,000000,30.7069,30.7069,29.4423,29.6498,2539570.3944944,0
+MT.US,D,20210707,000000,29.8573,30.2969,29.6399,29.8968,3131527.6412553,0
+MT.US,D,20210708,000000,28.9977,29.4324,28.5531,29.3139,3066261.2505396,0
+MT.US,D,20210709,000000,30.3216,31.033,30.1833,30.8057,2885307.2647613,0
+MT.US,D,20210712,000000,30.3908,30.9144,30.1043,30.6872,2691576.92475,0
+MT.US,D,20210713,000000,30.3908,30.4797,29.8672,30.0845,2698354.273078,0
+MT.US,D,20210714,000000,31.112,31.5072,30.4501,30.5192,4539246.4519194,0
+MT.US,D,20210715,000000,30.4896,31.0824,30.3957,30.7761,3192184.7063609,0
+MT.US,D,20210716,000000,30.2722,30.3513,29.0274,29.1657,4371198.3754198,0
+MT.US,D,20210719,000000,28.3753,28.8001,27.9998,28.6816,5193026.7591972,0
+MT.US,D,20210720,000000,28.81,29.8375,28.5828,29.8276,4434053.827707,0
+MT.US,D,20210721,000000,30.2228,31.196,30.2129,31.1021,4411128.6575116,0
+MT.US,D,20210722,000000,31.112,31.6011,30.7267,31.3985,4705577.9240636,0
+MT.US,D,20210723,000000,31.5961,31.7542,31.3491,31.7345,5037174.0635225,0
+MT.US,D,20210726,000000,32.6039,33.2955,32.5841,33.2856,4955369.1615046,0
+MT.US,D,20210727,000000,32.7719,33.1918,32.515,33.1769,3697805.660951,0
+MT.US,D,20210728,000000,33.0584,34.0859,32.6928,33.8784,4331165.8662997,0
+MT.US,D,20210729,000000,34.1946,35.0245,34.0661,34.7083,5529967.0442911,0
+MT.US,D,20210730,000000,34.817,35.0047,34.2835,34.817,3452758.3649098,0
+MT.US,D,20210802,000000,34.4218,34.817,33.5919,33.6512,3728080.0435433,0
+MT.US,D,20210803,000000,34.1551,34.6194,33.6807,34.491,4347000.9341897,0
+MT.US,D,20210804,000000,34.6293,34.6688,33.8932,33.9278,3630788.2528208,0
+MT.US,D,20210805,000000,34.0069,34.3033,33.7994,33.9278,2993381.4765916,0
+MT.US,D,20210806,000000,34.4021,34.5826,34.0563,34.0859,2332787.3836293,0
+MT.US,D,20210809,000000,34.0167,34.5601,33.8982,34.4811,2475870.8101126,0
+MT.US,D,20210810,000000,34.5601,35.5284,34.5503,35.5185,5198540.9458296,0
+MT.US,D,20210811,000000,35.4592,35.9335,35.2419,35.8347,3057573.9774364,0
+MT.US,D,20210812,000000,35.6074,35.9285,35.3703,35.7853,3260542.1994951,0
+MT.US,D,20210813,000000,35.6963,36.1409,35.5383,35.7556,2882287.0127585,0
+MT.US,D,20210816,000000,35.0541,35.6371,34.6787,35.4296,2683662.9333258,0
+MT.US,D,20210817,000000,34.9751,35.0937,33.9081,34.4119,3908752.6519567,0
+MT.US,D,20210818,000000,34.2736,34.864,34.1847,34.1847,3169797.9993242,0
+MT.US,D,20210819,000000,32.5841,32.7817,32.016,32.3668,6705979.6921742,0
+MT.US,D,20210820,000000,32.2285,32.6237,32.0605,32.3273,5795723.9168165,0
+MT.US,D,20210823,000000,32.8015,33.1374,32.7817,32.9102,4415381.7067461,0
+MT.US,D,20210824,000000,33.7895,34.2539,33.7895,33.9278,2730006.1901796,0
+MT.US,D,20210825,000000,33.9278,34.1551,33.6709,33.7401,1839175.574486,0
+MT.US,D,20210826,000000,33.8685,33.9377,32.8837,32.9695,3347001.9738188,0
+MT.US,D,20210827,000000,33.4141,34.4416,33.3647,34.2934,3377100.2425209,0
+MT.US,D,20210830,000000,34.3922,34.4021,33.8685,33.8685,2422085.2231728,0
+MT.US,D,20210831,000000,33.6611,33.75,32.9497,33.0485,4741190.379398,0
+MT.US,D,20210901,000000,32.8509,33.7105,32.5347,33.5623,4621706.2142073,0
+MT.US,D,20210902,000000,33.3844,33.8191,33.2362,33.3647,3999776.2051949,0
+MT.US,D,20210903,000000,33.5524,33.8093,33.0633,33.1967,2134995.2905057,0
+MT.US,D,20210907,000000,33.8587,34.0365,33.3251,33.3844,2625134.4171351,0
+MT.US,D,20210908,000000,33.1868,33.4141,32.7768,32.9793,2798475.0196811,0
+MT.US,D,20210909,000000,32.8311,32.9102,32.4567,32.5249,3976962.3713669,0
+MT.US,D,20210910,000000,32.7027,33.1078,32.1889,32.2581,4159262.5150418,0
+MT.US,D,20210913,000000,32.8904,32.9497,32.3174,32.6039,4167757.4798741,0
+MT.US,D,20210914,000000,32.515,32.5545,31.853,31.9123,2333573.8232426,0
+MT.US,D,20210915,000000,32.8114,33.997,32.762,33.9673,5915612.9415251,0
+MT.US,D,20210916,000000,33.4536,33.4931,32.8805,32.9596,3101029.5737795,0
+MT.US,D,20210917,000000,32.4063,32.594,31.3343,31.4973,5975213.3232892,0
+MT.US,D,20210920,000000,29.2941,29.8968,28.5482,29.0372,9721865.2850627,0
+MT.US,D,20210921,000000,29.2941,29.3732,28.316,28.7902,5122821.0823643,0
+MT.US,D,20210922,000000,29.7091,29.961,29.3435,29.4226,4685697.297442,0
+MT.US,D,20210923,000000,29.8079,30.2703,29.6992,30.0252,6961704.1458486,0
+MT.US,D,20210924,000000,29.7387,30.1882,29.6597,29.877,3265746.6685964,0
+MT.US,D,20210927,000000,29.9363,30.3513,29.9264,30.0549,4267734.5013484,0
+MT.US,D,20210928,000000,29.9758,30.1043,29.1657,29.4621,3847187.6893824,0
+MT.US,D,20210929,000000,30.0549,30.124,29.3238,29.3929,2940643.4636542,0
+MT.US,D,20210930,000000,30.0944,30.3908,29.7486,29.798,5187408.3212389,0
+MT.US,D,20211001,000000,29.3435,29.472,28.5263,29.1657,6955774.9782104,0
+MT.US,D,20211004,000000,28.9286,29.1163,28.2666,28.3852,4207606.7900623,0
+MT.US,D,20211005,000000,28.2864,28.9483,27.9801,28.6717,4824251.3580699,0
+MT.US,D,20211006,000000,27.8319,28.1382,27.4466,28.0492,3784919.283396,0
+MT.US,D,20211007,000000,28.7804,29.2151,28.4444,28.4543,4293334.7808077,0
+MT.US,D,20211008,000000,28.9286,29.0768,28.5581,28.5828,2268617.150058,0
+MT.US,D,20211011,000000,29.9165,30.2129,29.4423,29.4917,3851805.112183,0
+MT.US,D,20211012,000000,29.8178,30.1586,29.6597,29.8276,4152359.6602633,0
+MT.US,D,20211013,000000,30.2821,30.7465,29.9462,30.6477,5489691.6194603,0
+MT.US,D,20211014,000000,31.1515,31.6653,31.0527,31.5369,3223459.0919622,0
+MT.US,D,20211015,000000,31.7246,31.9716,31.5863,31.7443,3728745.0253013,0
+MT.US,D,20211018,000000,31.527,32.0704,31.3985,32.0704,3208914.5137852,0
+MT.US,D,20211019,000000,32.0704,32.2087,31.7542,32.0012,2590529.0498511,0
+MT.US,D,20211020,000000,31.7641,32.515,31.6752,32.4359,2709998.0328099,0
+MT.US,D,20211021,000000,31.4578,31.5665,30.9638,31.359,3142180.5073174,0
+MT.US,D,20211022,000000,31.4973,31.8827,31.1021,31.5369,2774419.2792823,0
+MT.US,D,20211025,000000,32.1198,32.9596,31.9568,32.8015,3226011.7312219,0
+MT.US,D,20211026,000000,33.256,33.6907,32.8904,33.5129,4167220.0288642,0
+MT.US,D,20211027,000000,32.9596,33.5376,32.6484,32.9299,2959518.014374,0
+MT.US,D,20211028,000000,33.1819,33.666,32.9596,33.503,2717453.5208302,0
+MT.US,D,20211029,000000,33.3745,33.8389,33.1671,33.7599,2945620.1992767,0
+MT.US,D,20211101,000000,34.3033,34.4564,34.0563,34.1847,3706685.2423251,0
+MT.US,D,20211102,000000,32.9497,33.2016,32.6631,33.1275,3251394.3986904,0
+MT.US,D,20211103,000000,32.8707,33.0337,32.5841,33.0189,3425585.2062238,0
+MT.US,D,20211104,000000,32.841,32.9695,32.2383,32.3865,3355956.4542038,0
+MT.US,D,20211105,000000,31.8431,32.0803,31.5665,32.0803,3348376.4718818,0
+MT.US,D,20211108,000000,32.7225,33.2412,32.6632,32.7719,5103910.0942878,0
+MT.US,D,20211109,000000,32.4656,32.5743,31.3393,31.6455,5294294.2703845,0
+MT.US,D,20211110,000000,30.9935,31.4875,30.539,30.5983,5662160.7618943,0
+MT.US,D,20211111,000000,32.2285,32.3618,31.9716,32.1,4271185.9287376,0
+MT.US,D,20211112,000000,31.1219,31.3689,30.9638,31.1021,3397776.4180949,0
+MT.US,D,20211115,000000,30.6378,30.7613,30.0944,30.124,3325942.1938517,0
+MT.US,D,20211116,000000,30.2031,30.3117,29.961,30.0746,2367141.7380122,0
+MT.US,D,20211117,000000,30.3908,30.6131,29.7585,29.7782,5640616.1626546,0
+MT.US,D,20211118,000000,30.5587,30.5587,30.0598,30.292,7107326.0415085,0
+MT.US,D,20211119,000000,29.6103,29.8672,29.4473,29.6399,3866380.0548238,0
+MT.US,D,20211122,000000,29.7585,30.1635,29.6399,29.8079,4083953.5839871,0
+MT.US,D,20211123,000000,30.0598,30.3858,29.8622,30.124,2925534.1064499,0
+MT.US,D,20211124,000000,29.2052,29.4522,28.8147,28.8298,4839708.8944595,0
+MT.US,D,20211126,000000,27.2193,27.7133,26.9744,27.5355,3429041.694357,0
+MT.US,D,20211129,000000,28.0295,28.0888,27.0909,27.1897,5349562.6553082,0
+MT.US,D,20211130,000000,27.2588,27.3774,26.2708,26.4586,7418734.8732611,0
+MT.US,D,20211201,000000,27.4169,27.7825,26.5574,26.5672,6884083.4669472,0
+MT.US,D,20211202,000000,27.2687,27.9998,26.9723,27.8121,4926564.4189619,0
+MT.US,D,20211203,000000,27.6936,27.822,26.9822,27.2588,4556509.6617584,0
+MT.US,D,20211206,000000,27.6936,28.0789,27.4268,27.8319,4533212.0208066,0
+MT.US,D,20211207,000000,28.8495,29.2941,28.81,29.1459,4464946.6332128,0
+MT.US,D,20211208,000000,29.4621,29.4917,29.1756,29.2941,2861030.8759252,0
+MT.US,D,20211209,000000,28.6816,28.9681,28.4938,28.8199,2289882.3962304,0
+MT.US,D,20211210,000000,29.1756,29.2447,28.6865,28.8792,2126154.1707857,0
+MT.US,D,20211213,000000,29.1953,29.2645,28.4889,28.8693,3692170.0164632,0
+MT.US,D,20211214,000000,30.1734,31.0577,30.0944,30.8848,7082854.3079551,0
+MT.US,D,20211215,000000,31.4282,31.443,30.2426,31.1713,7852442.656002,0
+MT.US,D,20211216,000000,32.1395,32.4359,31.6258,31.8135,5411340.1691293,0
+MT.US,D,20211217,000000,31.9617,32.1,31.4628,31.6455,5460544.7706251,0
+MT.US,D,20211220,000000,31.5863,31.5961,30.8107,31.2899,5403791.5634199,0
+MT.US,D,20211221,000000,32.0901,32.2087,31.606,31.6752,4034992.9103507,0
+MT.US,D,20211222,000000,32.1395,32.599,31.9024,32.4557,4579651.4317958,0
+MT.US,D,20211223,000000,31.5961,31.7987,31.4381,31.6949,2862168.5311702,0
+MT.US,D,20211227,000000,31.9024,32.268,31.5863,32.268,1731290.6344802,0
+MT.US,D,20211228,000000,31.8629,32.1988,31.8036,32.1099,1953510.9387591,0
+MT.US,D,20211229,000000,32.0407,32.3668,31.9419,32.0407,2441543.7837471,0
+MT.US,D,20211230,000000,31.9024,32.0605,31.2997,31.359,4199682.6771502,0
+MT.US,D,20211231,000000,31.3788,31.7345,31.3788,31.4479,3312108.1441285,0
+MT.US,D,20220103,000000,32.0506,32.1889,31.6949,31.7345,2704015.2212856,0
+MT.US,D,20220104,000000,31.9123,32.6335,31.8629,32.5743,3315934.0665717,0
+MT.US,D,20220105,000000,32.4656,33.498,32.4656,32.6335,5388639.6959662,0
+MT.US,D,20220106,000000,33.2165,33.2955,32.7175,33.088,4787303.8784755,0
+MT.US,D,20220107,000000,33.7895,34.4317,33.7599,34.3922,4967649.5628283,0
+MT.US,D,20220110,000000,33.8488,33.9575,33.5129,33.8883,4479382.9114687,0
+MT.US,D,20220111,000000,34.1551,34.9652,33.7302,34.9652,5485670.3522998,0
+MT.US,D,20220112,000000,36.2793,37.2277,36.2299,36.793,9052712.4618941,0
+MT.US,D,20220113,000000,37.0894,37.4154,36.7189,36.8325,4117454.6969362,0
+MT.US,D,20220114,000000,36.4966,37.0202,36.2793,36.7732,3646398.6236783,0
+MT.US,D,20220118,000000,34.9949,35.2122,34.5947,34.8467,8797144.8912829,0
+MT.US,D,20220119,000000,35.6469,35.8999,35.0591,35.1925,5100180.3259801,0
+MT.US,D,20220120,000000,34.7182,35.0492,33.7203,33.7302,5213738.359979,0
+MT.US,D,20220121,000000,33.1226,33.1275,31.3788,31.4479,9866816.1260719,0
+MT.US,D,20220124,000000,30.1339,30.7959,29.4127,30.618,10530361.644919,0
+MT.US,D,20220125,000000,29.8968,30.5686,29.1657,30.1833,7063134.6129918,0
+MT.US,D,20220126,000000,30.6971,30.786,29.5016,29.7782,4239355.8734482,0
+MT.US,D,20220127,000000,29.6992,30.0647,28.2864,28.3358,12615680.672591,0
+MT.US,D,20220128,000000,28.6025,28.8298,27.8813,28.81,11762749.968507,0
+MT.US,D,20220131,000000,29.0175,29.4226,28.8199,29.304,4734389.7516478,0
+MT.US,D,20220201,000000,30.5291,31.1565,30.3611,31.112,4566146.3304308,0
+MT.US,D,20220202,000000,31.3294,31.5863,30.8453,31.4084,3327398.675967,0
+MT.US,D,20220203,000000,31.2997,31.7147,31.0182,31.1021,3595171.7488911,0
+MT.US,D,20220204,000000,30.5884,31.2405,30.5489,31.0923,3845408.3318017,0
+MT.US,D,20220207,000000,31.5171,32.3816,31.4529,32.0012,5344284.2993448,0
+MT.US,D,20220208,000000,32.5051,33.2165,32.4557,33.2165,3904047.1722111,0
+MT.US,D,20220209,000000,33.3844,33.9723,32.9991,33.8883,4917071.4754183,0
+MT.US,D,20220210,000000,32.2028,33.3251,32.1988,32.8015,10815441.45008,0
+MT.US,D,20220211,000000,31.6653,31.9123,30.2574,30.3216,9181178.4354872,0
+MT.US,D,20220214,000000,30.0746,30.3463,29.1756,29.3732,7646600.9435157,0
+MT.US,D,20220215,000000,29.8474,30.4945,29.7091,30.4402,4141780.6810632,0
+MT.US,D,20220216,000000,30.7761,31.4677,30.7662,31.3788,3473248.3051056,0
+MT.US,D,20220217,000000,30.6081,30.7563,29.8869,30.0944,3855587.512228,0
+MT.US,D,20220218,000000,30.1635,30.3908,29.7041,29.9659,3428371.6518551,0
+MT.US,D,20220222,000000,30.2821,30.9441,29.4967,29.8375,5219996.4759754,0
+MT.US,D,20220223,000000,30.4896,30.5884,29.2793,29.3633,4113365.6158064,0
+MT.US,D,20220224,000000,27.0316,28.1727,26.9229,28.0097,8104664.0626986,0
+MT.US,D,20220225,000000,29.8474,31.2899,29.6202,31.2701,6931088.6691126,0
+MT.US,D,20220228,000000,30.2228,30.9441,30.1132,30.5686,5600162.599636,0
+MT.US,D,20220301,000000,31.4973,31.9913,30.6773,31.1219,5295545.2862945,0
+MT.US,D,20220302,000000,32.3174,32.6681,31.9074,32.4952,4579683.8205573,0
+MT.US,D,20220303,000000,32.7521,32.8558,31.4776,31.8234,6782023.4432538,0
+MT.US,D,20220304,000000,29.6004,29.7684,28.6124,28.9878,6834603.5609793,0
+MT.US,D,20220307,000000,29.057,29.1854,27.3725,27.6244,6005542.3619164,0
+MT.US,D,20220308,000000,28.6816,29.6498,27.9702,28.316,7438300.7216076,0
+MT.US,D,20220309,000000,28.7705,29.9511,28.642,29.6498,6030419.9671364,0
+MT.US,D,20220310,000000,29.2546,29.7387,28.8989,29.6597,4408303.7502261,0
+MT.US,D,20220311,000000,29.8968,30.3315,29.4324,29.4621,5514098.5754909,0
+MT.US,D,20220314,000000,29.9659,30.4451,29.4917,29.6498,4419396.9010139,0
+MT.US,D,20220315,000000,29.5115,29.8573,29.1212,29.7684,3386594.1982133,0
+MT.US,D,20220316,000000,30.7069,31.6702,30.5884,31.6554,4971503.8254377,0
+MT.US,D,20220317,000000,31.1614,31.9123,31.0923,31.606,4634917.7924219,0
+MT.US,D,20220318,000000,31.1812,31.4776,30.7465,31.4677,3909832.6147204,0
+MT.US,D,20220321,000000,31.9024,33.0683,31.8629,33.0485,4664242.779445,0
+MT.US,D,20220322,000000,33.6561,33.7549,33.0189,33.2461,5220055.1806055,0
+MT.US,D,20220323,000000,32.2877,33.2165,32.1988,32.8311,5462210.7675408,0
+MT.US,D,20220324,000000,32.7719,33.7599,32.6434,33.6413,5720299.6007992,0
+MT.US,D,20220325,000000,33.5129,34.1748,33.3745,34.1452,4433177.306851,0
+MT.US,D,20220328,000000,33.2856,33.3449,32.7916,33.2461,3199642.2186788,0
+MT.US,D,20220329,000000,32.6632,33.2609,32.6632,33.0584,4460029.6143691,0
+MT.US,D,20220330,000000,32.9201,33.0189,32.3075,32.4656,3218748.5514726,0
+MT.US,D,20220331,000000,32.347,32.4952,31.5863,31.6258,3285645.5138963,0
+MT.US,D,20220401,000000,32.2186,32.6385,31.9074,32.4458,2398058.835089,0
+MT.US,D,20220404,000000,32.1099,32.4656,31.9864,32.2779,1990812.6704316,0
+MT.US,D,20220405,000000,30.9539,31.2997,30.0796,30.1635,4352684.1496708,0
+MT.US,D,20220406,000000,30.2426,30.3216,29.5609,29.9659,3805067.1172993,0
+MT.US,D,20220407,000000,30.4105,30.5686,29.5362,30.4402,3596310.4162849,0
+MT.US,D,20220408,000000,30.3809,30.4599,30.0153,30.2426,3635964.3817558,0
+MT.US,D,20220411,000000,30.6971,31.1911,30.6773,30.7662,4552341.6330227,0
+MT.US,D,20220412,000000,31.1515,31.6554,30.7366,30.8947,3953016.9551866,0
+MT.US,D,20220413,000000,32.0012,32.3569,31.6999,32.3273,3111251.2644551,0
+MT.US,D,20220414,000000,32.3174,32.7175,32.2581,32.6138,3009159.8641491,0
+MT.US,D,20220418,000000,32.6928,33.1325,32.5644,32.8608,1738623.6524963,0
+MT.US,D,20220419,000000,32.3371,32.6829,32.2976,32.6335,1996915.9276624,0
+MT.US,D,20220420,000000,32.4458,32.6039,31.9815,32.1198,2373209.5700352,0
+MT.US,D,20220421,000000,33.3251,33.4882,31.9568,32.0803,4390138.7158113,0
+MT.US,D,20220422,000000,32.1593,32.1692,30.6477,30.9539,4408652.9415603,0
+MT.US,D,20220425,000000,29.2645,29.4127,28.1184,29.1953,4985840.9131118,0
+MT.US,D,20220426,000000,28.8495,29.0669,27.7331,27.743,5324173.9149469,0
+MT.US,D,20220427,000000,28.9088,29.4621,28.5873,29.136,4058057.7570798,0
+MT.US,D,20220428,000000,28.7211,29.4275,28.3259,29.2645,2637602.0659857,0
+MT.US,D,20220429,000000,29.4226,29.6745,28.8001,28.889,3793636.920963,0
+MT.US,D,20220502,000000,28.4148,28.7112,27.6936,28.5037,5789625.7203297,0
+MT.US,D,20220503,000000,29.1064,29.6202,29.0323,29.4324,3870714.0759618,0
+MT.US,D,20220504,000000,28.4741,29.3929,28.0245,29.3238,5117391.9162306,0
+MT.US,D,20220505,000000,29.0372,29.2151,26.7253,27.1996,5928837.677674,0
+MT.US,D,20220506,000000,27.3873,27.6837,26.7006,27.5355,7756869.4939325,0
+MT.US,D,20220509,000000,27.2193,27.6886,26.9427,27.2391,6837575.2298399,0
+MT.US,D,20220510,000000,27.743,27.8121,26.7945,27.4268,5101309.8840348,0
+MT.US,D,20220511,000000,27.9307,28.2271,27.0514,27.0909,5808100.4722757,0
+MT.US,D,20220512,000000,26.3696,26.975,26.0485,26.587,6845108.6533174,0
+MT.US,D,20220513,000000,27.11,27.64,27.06,27.32,5043593,0
+MT.US,D,20220516,000000,28.43,28.6035,28.01,28.38,3769001,0
+MT.US,D,20220517,000000,29.14,29.235,28.795,29.16,3532749,0
+MT.US,D,20220518,000000,29.17,29.48,28.325,28.45,2914705,0
+MT.US,D,20220519,000000,28.215,29.09,28.2,28.64,5065420,0
+MT.US,D,20220520,000000,29.5,29.59,28.26,29.17,3371576,0
+MT.US,D,20220523,000000,30.14,30.52,29.91,30.39,3553695,0
+MT.US,D,20220524,000000,30.4,30.64,29.965,30.57,3882469,0
+MT.US,D,20220525,000000,30.18,30.91,30.18,30.77,2453680,0
+MT.US,D,20220526,000000,31.13,31.98,31.13,31.84,3401817,0
+MT.US,D,20220527,000000,32.33,33.17,32.32,33.15,3998369,0
+MT.US,D,20220531,000000,32.31,32.625,32.095,32.35,4044591,0
+MT.US,D,20220601,000000,32.09,32.36,31.38,31.9,3704877,0
+MT.US,D,20220602,000000,32.41,33.77,32.28,32.87,5044539,0
+MT.US,D,20220603,000000,32.51,32.855,32.4,32.72,2580775,0
+MT.US,D,20220606,000000,32.88,33.195,32.71,32.88,3031629,0
+MT.US,D,20220607,000000,32.71,33.42,32.7,33.39,2336418,0
+MT.US,D,20220608,000000,32.25,32.37,31.47,31.65,2970576,0
+MT.US,D,20220609,000000,30.87,30.94,29.79,29.81,4058214,0
+MT.US,D,20220610,000000,29.09,29.16,28.445,28.62,4342871,0
+MT.US,D,20220613,000000,27.42,27.565,26.855,27.05,4082087,0
+MT.US,D,20220614,000000,26.91,27.375,26.635,27,3579124,0
+MT.US,D,20220615,000000,27.44,27.945,26.99,27.67,3248256,0
+MT.US,D,20220616,000000,26.39,26.63,26.05,26.16,3924859,0
+MT.US,D,20220617,000000,26.23,26.3415,25.49,25.98,4112285,0
+MT.US,D,20220621,000000,26.343,26.42,25.83,25.91,2890999,0
+MT.US,D,20220622,000000,23.74,24.06,23.325,23.71,7581271,0
+MT.US,D,20220623,000000,23.7,23.785,22.92,23.31,4721847,0
+MT.US,D,20220624,000000,23.27,23.95,23.15,23.92,4584413,0
+MT.US,D,20220627,000000,24.16,24.57,23.94,24.3,3130758,0
+MT.US,D,20220628,000000,24.49,24.835,23.965,24.04,2782036,0
+MT.US,D,20220629,000000,23.89,23.97,23.18,23.51,3232286,0
+MT.US,D,20220630,000000,22.19,22.935,21.89,22.6,4422179,0
+MT.US,D,20220701,000000,22.57,22.905,21.93,22.89,2957175,0
+MT.US,D,20220705,000000,21.5,21.86,21.25,21.86,3378675,0
+MT.US,D,20220706,000000,21.21,21.59,20.86,21.51,4641922,0
+MT.US,D,20220707,000000,22.19,22.495,22.07,22.19,2949854,0
+MT.US,D,20220708,000000,22.32,22.4,21.87,22.13,3031334,0
+MT.US,D,20220711,000000,21.5,21.835,21.345,21.69,2468559,0
+MT.US,D,20220712,000000,21.59,22.365,21.545,22.01,2386086,0
+MT.US,D,20220713,000000,21.82,22.35,21.55,22.19,2132462,0
+MT.US,D,20220714,000000,21.21,21.495,20.9699,21.42,2496149,0
+MT.US,D,20220715,000000,21.46,21.82,21.18,21.82,2482223,0
+MT.US,D,20220718,000000,22.23,22.52,22.02,22.16,3416627,0
+MT.US,D,20220719,000000,22.68,23.54,22.555,23.5,5193787,0
+MT.US,D,20220720,000000,23.36,23.56,23.01,23.26,3171652,0
+MT.US,D,20220721,000000,23.34,23.57,23.125,23.56,2413514,0
+MT.US,D,20220722,000000,23.62,23.675,22.945,23.04,3055910,0
+MT.US,D,20220725,000000,23.6,23.98,23.445,23.74,2932255,0
+MT.US,D,20220726,000000,23.25,23.365,22.765,22.9,3414130,0
+MT.US,D,20220727,000000,23.08,23.63,22.8888,23.57,2319228,0
+MT.US,D,20220728,000000,23.57,23.89,23.13,23.52,2380299,0
+MT.US,D,20220729,000000,24.26,24.67,24.1,24.59,4299714,0
+MT.US,D,20220801,000000,24.37,24.47,24.05,24.24,2087403,0
+MT.US,D,20220802,000000,23.98,23.99,23.495,23.54,2034432,0
+MT.US,D,20220803,000000,23.96,24.12,23.795,24,1577125,0
+MT.US,D,20220804,000000,24.01,24.385,23.88,24.14,1896034,0
+MT.US,D,20220805,000000,23.97,24.645,23.8,24.48,1736627,0
+MT.US,D,20220808,000000,24.87,25.13,24.67,24.82,2374812,0
+MT.US,D,20220809,000000,24.76,24.97,24.63,24.94,2082513,0
+MT.US,D,20220810,000000,25.64,25.81,25.43,25.65,2161245,0
+MT.US,D,20220811,000000,25.6,25.87,25.34,25.39,2354875,0
+MT.US,D,20220812,000000,25.18,25.44,25.055,25.4,1803831,0
+MT.US,D,20220815,000000,24.66,24.74,24.355,24.65,2136141,0
+MT.US,D,20220816,000000,25.3,25.5,25.19,25.3,2119609,0
+MT.US,D,20220817,000000,24.87,24.975,24.6225,24.73,1722344,0
+MT.US,D,20220818,000000,24.83,24.86,24.63,24.68,1470743,0
+MT.US,D,20220819,000000,23.78,23.82,23.295,23.42,2669525,0
+MT.US,D,20220822,000000,22.94,23.12,22.71,22.89,1986069,0
+MT.US,D,20220823,000000,23.59,24.175,23.58,23.77,2530546,0
+MT.US,D,20220824,000000,23.36,23.46,23.125,23.39,2286437,0
+MT.US,D,20220825,000000,23.53,24.08,23.475,24.05,2515351,0
+MT.US,D,20220826,000000,24.1,24.17,23.3,23.3,2006627,0
+MT.US,D,20220829,000000,24.04,24.3401,23.93,24.09,2963387,0
+MT.US,D,20220830,000000,24.36,24.37,23.53,23.82,3097556,0
+MT.US,D,20220831,000000,23.88,24.025,23.53,23.59,3272045,0
+MT.US,D,20220901,000000,22.36,22.445,21.93,22.27,3670945,0
+MT.US,D,20220902,000000,23.09,23.41,22.37,22.51,3491043,0
+MT.US,D,20220906,000000,22.48,22.64,22.115,22.24,2542061,0
+MT.US,D,20220907,000000,22.08,22.775,21.96,22.64,2357969,0
+MT.US,D,20220908,000000,22.19,22.7,22.08,22.61,3561858,0
+MT.US,D,20220909,000000,22.89,23.41,22.88,23.38,2910418,0
+MT.US,D,20220912,000000,24.11,24.43,23.86,24.01,2765924,0
+MT.US,D,20220913,000000,22.87,23.29,22.26,22.4,3622697,0
+MT.US,D,20220914,000000,22.21,22.275,21.485,21.65,4932029,0
+MT.US,D,20220915,000000,21.93,22.19,21.71,21.87,3055492,0
+MT.US,D,20220916,000000,21.85,22.285,21.73,22.09,3688225,0
+MT.US,D,20220919,000000,21.72,22.51,21.72,22.43,2774353,0
+MT.US,D,20220920,000000,21.5,21.72,21.31,21.54,3604319,0
+MT.US,D,20220921,000000,21.63,21.885,21.14,21.14,2644410,0
+MT.US,D,20220922,000000,21.51,21.65,21.205,21.31,2150329,0
+MT.US,D,20220923,000000,20.61,20.61,20.135,20.33,3826204,0
+MT.US,D,20220926,000000,20.34,20.6,19.855,19.95,3470526,0
+MT.US,D,20220927,000000,20.41,20.63,19.85,20.21,3802320,0
+MT.US,D,20220928,000000,19.33,19.97,19.27,19.89,4809969,0
+MT.US,D,20220929,000000,19.52,19.89,19.25,19.85,3302744,0
+MT.US,D,20220930,000000,19.77,20.28,19.65,19.91,3920693,0
+MT.US,D,20221003,000000,20.63,21.13,20.505,21.08,2217895,0
+MT.US,D,20221004,000000,21.53,22.25,21.5,22.19,3114019,0
+MT.US,D,20221005,000000,21.21,21.89,21.125,21.74,2903896,0
+MT.US,D,20221006,000000,20.44,20.66,20.395,20.59,4540390,0
+MT.US,D,20221007,000000,20.48,20.76,20.26,20.56,3329026,0
+MT.US,D,20221010,000000,21.33,21.43,20.91,21.1,3248203,0
+MT.US,D,20221011,000000,20.68,21.105,20.55,20.71,2651972,0
+MT.US,D,20221012,000000,20.68,20.95,20.5,20.72,2523235,0
+MT.US,D,20221013,000000,20.47,21.685,20.395,21.52,3147738,0
+MT.US,D,20221014,000000,21.65,21.67,20.8,20.84,2302945,0
+MT.US,D,20221017,000000,21.72,21.77,21.48,21.57,2701376,0
+MT.US,D,20221018,000000,22.21,22.31,21.66,21.89,3120251,0
+MT.US,D,20221019,000000,21.66,21.88,21.375,21.53,1414279,0
+MT.US,D,20221020,000000,21.7,22.58,21.625,22.21,3331665,0
+MT.US,D,20221021,000000,22.25,23.455,22.19,23.39,3123865,0
+MT.US,D,20221024,000000,23.01,23.2,22.875,23.02,3377357,0
+MT.US,D,20221025,000000,22.64,22.875,22.35,22.76,3963206,0
+MT.US,D,20221026,000000,23.15,23.685,23.07,23.28,2658193,0
+MT.US,D,20221027,000000,22.81,23.12,22.72,22.85,2067642,0
+MT.US,D,20221028,000000,22.39,22.615,22.195,22.46,2690976,0
+MT.US,D,20221031,000000,22.14,22.56,22.13,22.45,1821058,0
+MT.US,D,20221101,000000,22.88,23.03,22.395,22.66,2603724,0
+MT.US,D,20221102,000000,22.49,22.76,21.76,21.78,2275180,0
+MT.US,D,20221103,000000,21.17,21.57,21.14,21.32,3092649,0
+MT.US,D,20221104,000000,23.15,23.83,23.062,23.46,4669428,0
+MT.US,D,20221107,000000,23.97,24.165,23.745,24.04,2773535,0
+MT.US,D,20221108,000000,24.46,24.89,24.29,24.6,3294636,0
+MT.US,D,20221109,000000,24.25,24.44,23.96,24.05,2306631,0
+MT.US,D,20221110,000000,24.67,25.31,24.45,25.24,3132126,0
+MT.US,D,20221111,000000,26.31,27.54,26.22,27.4,5006778,0
+MT.US,D,20221114,000000,26.56,27.315,26.51,27,3946330,0
+MT.US,D,20221115,000000,27.09,27.27,26.55,26.85,3067356,0
+MT.US,D,20221116,000000,26.07,26.15,25.87,25.96,2207148,0
+MT.US,D,20221117,000000,25.56,26.16,25.505,26.12,1855699,0
+MT.US,D,20221118,000000,26.14,26.15,25.72,25.89,1414810,0
+MT.US,D,20221121,000000,25.35,25.9,25.21,25.79,2020135,0
+MT.US,D,20221122,000000,26.12,26.53,26.005,26.52,1803163,0
+MT.US,D,20221123,000000,26.14,26.39,26.08,26.37,1310017,0
+MT.US,D,20221125,000000,26.47,26.655,26.4099,26.59,658376,0
+MT.US,D,20221128,000000,26.41,26.56,25.955,26.01,2196236,0
+MT.US,D,20221129,000000,26.77,27.09,26.69,26.71,1801392,0
+MT.US,D,20221130,000000,27.02,27.155,26.34,27.05,3053961,0
+MT.US,D,20221201,000000,26.85,26.93,26.51,26.62,1698243,0
+MT.US,D,20221202,000000,26.55,27.145,26.54,27.06,1379417,0
+MT.US,D,20221205,000000,27.48,27.52,26.395,26.5,2078014,0
+MT.US,D,20221206,000000,26.95,27.095,26.505,26.67,2028032,0
+MT.US,D,20221207,000000,26.61,26.8,26.43,26.5,2300889,0
+MT.US,D,20221208,000000,27.26,27.42,26.99,27.09,1873561,0
+MT.US,D,20221209,000000,27.25,27.5,26.94,27,1603824,0
+MT.US,D,20221212,000000,26.99,27.19,26.76,27.16,1493606,0
+MT.US,D,20221213,000000,28.05,28.12,27.46,27.64,2123321,0
+MT.US,D,20221214,000000,26.62,26.89,26.26,26.62,2608257,0
+MT.US,D,20221215,000000,26.3,26.31,25.81,25.93,2223026,0
+MT.US,D,20221216,000000,25.4,25.64,25.18,25.46,2433526,0
+MT.US,D,20221219,000000,25.72,25.84,25.185,25.35,1909832,0
+MT.US,D,20221220,000000,25.55,25.96,25.55,25.74,1292167,0
+MT.US,D,20221221,000000,26.26,26.54,26.21,26.43,1314305,0
+MT.US,D,20221222,000000,26.38,26.41,25.805,26.25,1278263,0
+MT.US,D,20221223,000000,26.56,26.69,26.39,26.66,1505124,0
+MT.US,D,20221227,000000,26.74,26.88,26.495,26.59,1022251,0
+MT.US,D,20221228,000000,26.62,26.69,26.04,26.06,1366271,0
+MT.US,D,20221229,000000,26.56,26.645,26.46,26.47,1354520,0
+MT.US,D,20221230,000000,26.31,26.44,26,26.22,1355347,0
+MT.US,D,20230103,000000,26.8,26.99,26.46,26.63,1584731,0
+MT.US,D,20230104,000000,27.2,27.545,27.02,27.48,2242913,0
+MT.US,D,20230105,000000,27.69,28.065,27.51,27.75,3293231,0
+MT.US,D,20230106,000000,27.88,28.81,27.79,28.74,6571036,0
+MT.US,D,20230109,000000,29.2,29.445,28.79,28.8,2891460,0
+MT.US,D,20230110,000000,29.1,29.67,28.97,29.65,2696772,0
+MT.US,D,20230111,000000,29.58,29.785,29.41,29.74,2098572,0
+MT.US,D,20230112,000000,30.02,30.81,29.88,30.8,3137728,0
+MT.US,D,20230113,000000,30.75,31.22,30.75,31.17,2557222,0
+MT.US,D,20230117,000000,31.57,31.72,31.12,31.18,1990851,0
+MT.US,D,20230118,000000,31.46,31.55,30.68,30.7,2039828,0
+MT.US,D,20230119,000000,30.26,30.56,30,30.35,1887467,0
+MT.US,D,20230120,000000,30.52,30.92,30.35,30.91,1633986,0
+MT.US,D,20230123,000000,30.94,31.01,30.76,31,1161414,0
+MT.US,D,20230124,000000,30.71,31.255,30.62,31.17,1244881,0
+MT.US,D,20230125,000000,31.06,31.5,31.05,31.45,1538813,0
+MT.US,D,20230126,000000,31.93,32.27,31.46,32.25,2094081,0
+MT.US,D,20230127,000000,31.98,32.22,31.7,31.92,1264442,0
+MT.US,D,20230130,000000,31.53,31.71,31.29,31.32,1828089,0
+MT.US,D,20230131,000000,30.77,30.95,30.64,30.94,2019592,0
+MT.US,D,20230201,000000,30.86,31.62,30.58,31.45,2380107,0
+MT.US,D,20230202,000000,31.22,31.29,30.54,31.09,2621424,0
+MT.US,D,20230203,000000,30.88,31.25,30.38,30.43,3197560,0
+MT.US,D,20230206,000000,29.85,29.915,29.22,29.42,3362167,0
+MT.US,D,20230207,000000,29.59,29.745,29,29.34,6325325,0
+MT.US,D,20230208,000000,29.31,29.405,28.96,29.06,5276866,0
+MT.US,D,20230209,000000,29.99,30.035,29.075,29.18,4670770,0
+MT.US,D,20230210,000000,28.91,29.09,28.67,28.78,5133092,0
+MT.US,D,20230213,000000,28.84,29.38,28.77,29.31,2392415,0
+MT.US,D,20230214,000000,29.8,30.425,29.71,30.34,3162511,0
+MT.US,D,20230215,000000,29.99,30.71,29.89,30.71,1821260,0
+MT.US,D,20230216,000000,30.34,31,30.34,30.7,1493889,0
+MT.US,D,20230217,000000,30.35,30.38,29.955,30.04,1795835,0
+MT.US,D,20230221,000000,30.2,30.525,29.935,29.99,1273596,0
+MT.US,D,20230222,000000,29.96,30.055,29.68,29.84,1830706,0
+MT.US,D,20230223,000000,30.11,30.19,29.59,29.95,1920914,0
+MT.US,D,20230224,000000,29.33,29.5,29.13,29.43,2033007,0
+MT.US,D,20230227,000000,29.91,30.13,29.76,29.96,1714314,0
+MT.US,D,20230228,000000,30.02,30.3699,29.92,30.25,2452201,0
+MT.US,D,20230301,000000,31.03,31.37,30.93,31.04,2385206,0
+MT.US,D,20230302,000000,30.9,31.845,30.87,31.75,2479692,0
+MT.US,D,20230303,000000,32.2,32.485,32.11,32.39,2115205,0
+MT.US,D,20230306,000000,32.2,32.22,31.89,31.94,2494921,0
+MT.US,D,20230307,000000,31.66,31.69,30.78,30.84,1981416,0
+MT.US,D,20230308,000000,31.13,31.53,31.12,31.36,1553043,0
+MT.US,D,20230309,000000,31.17,31.35,30.475,30.59,2060522,0
+MT.US,D,20230310,000000,30.36,30.49,29.43,29.62,2824085,0
+MT.US,D,20230313,000000,28.97,29.31,28.58,28.59,6222482,0
+MT.US,D,20230314,000000,29.57,29.57,29.01,29.28,2860995,0
+MT.US,D,20230315,000000,27.01,27.38,26.24,26.69,5751863,0
+MT.US,D,20230316,000000,26.29,27.3,26.27,27.17,1942620,0
+MT.US,D,20230317,000000,26.94,26.99,26.42,26.45,3786298,0
+MT.US,D,20230320,000000,26.86,27.21,26.86,26.99,2097722,0
+MT.US,D,20230321,000000,28.33,28.43,27.965,28.08,2343418,0
+MT.US,D,20230322,000000,28.27,28.685,27.94,27.95,2557890,0
+MT.US,D,20230323,000000,28.72,28.9375,27.9075,28.22,2433664,0
+MT.US,D,20230324,000000,27.73,28.175,27.59,28.06,2574217,0
+MT.US,D,20230327,000000,28.3,28.5375,28.13,28.41,1725540,0
+MT.US,D,20230328,000000,28.33,29.115,28.33,28.9,3855989,0
+MT.US,D,20230329,000000,29.51,29.695,29.33,29.47,4928005,0
+MT.US,D,20230330,000000,30.16,30.235,29.835,30,2872549,0
+MT.US,D,20230331,000000,30.24,30.36,30.03,30.12,1781588,0
+MT.US,D,20230403,000000,29.42,29.57,29.045,29.32,2810063,0
+MT.US,D,20230404,000000,29.38,29.4,28.36,28.66,3604545,0
+MT.US,D,20230405,000000,28.13,28.38,27.805,28.13,1688469,0
+MT.US,D,20230406,000000,27.94,28.235,27.73,28.12,1294935,0
+MT.US,D,20230410,000000,28.05,28.67,28.05,28.3,1726195,0
+MT.US,D,20230411,000000,29.15,29.39,29.14,29.18,2070437,0
+MT.US,D,20230412,000000,29.57,29.635,29.26,29.32,1857886,0
+MT.US,D,20230413,000000,29.88,30,29.655,29.86,2132739,0
+MT.US,D,20230414,000000,29.78,29.96,29.46,29.7,1558231,0
+MT.US,D,20230417,000000,29.77,29.8975,29.6219,29.85,1844347,0
+MT.US,D,20230418,000000,29.98,30.15,29.895,30.03,1398412,0
+MT.US,D,20230419,000000,29.49,29.56,29.28,29.47,1684735,0
+MT.US,D,20230420,000000,29.11,29.49,29.04,29.3,1655219,0
+MT.US,D,20230421,000000,28.64,28.695,28.295,28.46,2878150,0
+MT.US,D,20230424,000000,27.86,28.08,27.73,27.9,4852474,0
+MT.US,D,20230425,000000,27.49,27.51,27.195,27.32,2656122,0
+MT.US,D,20230426,000000,27.99,28.09,27.7,27.83,1923562,0
+MT.US,D,20230427,000000,28.2,28.285,27.965,28.28,3679965,0
+MT.US,D,20230428,000000,28.06,28.5,28.01,28.47,2075687,0
+MT.US,D,20230501,000000,28.58,28.71,27.94,28.06,1493642,0
+MT.US,D,20230502,000000,28.1,28.255,27.64,28.21,2932825,0
+MT.US,D,20230503,000000,28.07,28.49,28.04,28.11,1951280,0
+MT.US,D,20230504,000000,27.12,27.37,26.36,26.48,3149538,0
+MT.US,D,20230505,000000,26.7,27.35,26.69,27.16,3043400,0
+MT.US,D,20230508,000000,27.91,28.005,27.385,27.46,2397506,0
+MT.US,D,20230509,000000,27.2,27.685,27.12,27.57,1768063,0
+MT.US,D,20230510,000000,27.67,27.69,26.625,26.97,3648886,0
+MT.US,D,20230511,000000,26.18,26.305,25.9,26.11,5917120,0
+MT.US,D,20230512,000000,26.57,26.65,26.26,26.37,2933055,0
+MT.US,D,20230515,000000,26.47,26.665,26.36,26.65,3064536,0
+MT.US,D,20230516,000000,26.26,26.365,25.71,25.75,3885657,0
+MT.US,D,20230517,000000,26.52,26.795,26.395,26.45,6419617,0
+MT.US,D,20230518,000000,26.53,26.89,26.23,26.82,3342283,0
+MT.US,D,20230519,000000,27,27.02,26.6552,26.83,1953082,0
+MT.US,D,20230522,000000,26.55,26.795,26.48,26.72,1460373,0
+MT.US,D,20230523,000000,26.5,26.595,26.122,26.14,2185795,0
+MT.US,D,20230524,000000,25.85,25.85,25.565,25.74,2106758,0
+MT.US,D,20230525,000000,25.74,25.84,25.52,25.72,2305282,0
+MT.US,D,20230526,000000,26.19,26.28,25.93,25.97,3053783,0
+MT.US,D,20230530,000000,25.62,25.665,25.3699,25.6,2481087,0
+MT.US,D,20230531,000000,25.09,25.11,24.67,24.95,1999282,0
+MT.US,D,20230601,000000,25.3,25.665,25.295,25.56,1871409,0
+MT.US,D,20230602,000000,26.53,26.95,26.38,26.82,2893736,0
+MT.US,D,20230605,000000,26.49,26.635,26.16,26.5,1495439,0
+MT.US,D,20230606,000000,26.24,26.81,26.22,26.76,1786554,0
+MT.US,D,20230607,000000,26.7,26.965,26.65,26.83,1859416,0
+MT.US,D,20230608,000000,27.38,27.53,27.1182,27.37,2158338,0
+MT.US,D,20230609,000000,27.26,27.48,27.205,27.3,1294873,0
+MT.US,D,20230612,000000,27.21,27.41,27.04,27.32,1046657,0
+MT.US,D,20230613,000000,27.67,28.035,27.67,27.94,1688825,0
+MT.US,D,20230614,000000,28.67,28.7278,27.83,28.05,1666296,0
+MT.US,D,20230615,000000,27.82,28.21,27.82,28.15,1459430,0
+MT.US,D,20230616,000000,28.14,28.1423,27.95,28.12,1770252,0
+MT.US,D,20230620,000000,27.14,27.225,27.005,27.21,1696042,0
+MT.US,D,20230621,000000,26.89,27.29,26.87,27.19,1050671,0
+MT.US,D,20230622,000000,27.21,27.21,26.985,27.1,823876,0
+MT.US,D,20230623,000000,26.53,26.83,26.49,26.75,1551840,0
+MT.US,D,20230626,000000,26.76,27.18,26.76,27.01,2003053,0
+MT.US,D,20230627,000000,26.73,27.19,26.65,27.07,1270175,0
+MT.US,D,20230628,000000,27.09,27.09,26.71,26.85,1489897,0
+MT.US,D,20230629,000000,27,27.19,26.95,27.19,1813251,0
+MT.US,D,20230630,000000,27.47,27.48,27.135,27.34,1802491,0
+MT.US,D,20230703,000000,27.36,27.55,27.25,27.25,1142594,0
+MT.US,D,20230705,000000,26.68,26.68,26.3,26.4,1649855,0
+MT.US,D,20230706,000000,25.94,26.055,25.46,25.87,2073300,0
+MT.US,D,20230707,000000,26,26.5775,26,26.35,1800137,0
+MT.US,D,20230710,000000,26.11,26.43,26.08,26.32,1036105,0
+MT.US,D,20230711,000000,26.6,26.91,26.51,26.88,1202617,0
+MT.US,D,20230712,000000,27.69,27.83,27.58,27.58,2097326,0
+MT.US,D,20230713,000000,28.19,28.285,28.06,28.22,1580217,0
+MT.US,D,20230714,000000,28.2,28.2,27.93,28,1059845,0
+MT.US,D,20230717,000000,27.79,28.12,27.77,27.99,1420686,0
+MT.US,D,20230718,000000,27.83,28.22,27.81,28.19,930831,0
+MT.US,D,20230719,000000,27.79,27.92,27.57,27.84,1402390,0
+MT.US,D,20230720,000000,28.35,28.4006,27.925,27.96,1291943,0
+MT.US,D,20230721,000000,27.8,27.84,27.405,27.52,1864767,0
+MT.US,D,20230724,000000,27.65,28.085,27.62,27.83,1396809,0
+MT.US,D,20230725,000000,28.36,28.68,28.32,28.55,2234672,0
+MT.US,D,20230726,000000,28.45,28.585,28.295,28.45,1803853,0
+MT.US,D,20230727,000000,28,28.225,27.455,27.69,2998862,0
+MT.US,D,20230728,000000,28.23,28.49,28,28.1,1751915,0
+MT.US,D,20230731,000000,28.54,29.15,28.53,28.86,3231218,0
+MT.US,D,20230801,000000,28.33,28.53,28.15,28.51,1667788,0
+MT.US,D,20230802,000000,28.05,28.175,27.6,27.82,2043054,0
+MT.US,D,20230803,000000,27.38,27.73,27.12,27.56,1760209,0
+MT.US,D,20230804,000000,27.54,27.87,27.31,27.32,1328222,0
+MT.US,D,20230807,000000,27.46,27.54,27.22,27.49,1559864,0
+MT.US,D,20230808,000000,26.82,27.16,26.6,27.16,1665216,0
+MT.US,D,20230809,000000,27.2,27.33,26.95,26.96,1472808,0
+MT.US,D,20230810,000000,27.36,27.45,26.93,27.01,1781397,0
+MT.US,D,20230811,000000,26.73,26.98,26.71,26.92,1272886,0
+MT.US,D,20230814,000000,27.05,27.2,26.675,27.15,4453118,0
+MT.US,D,20230815,000000,26.68,26.72,26.285,26.42,2285744,0
+MT.US,D,20230816,000000,26.51,26.811,25.56,25.65,7027831,0
+MT.US,D,20230817,000000,26.08,26.255,25.82,25.84,3338030,0
+MT.US,D,20230818,000000,25.54,25.865,25.445,25.84,2640432,0
+MT.US,D,20230821,000000,25.8,25.885,25.48,25.78,2910188,0
+MT.US,D,20230822,000000,26.24,26.37,26.06,26.13,1610081,0
+MT.US,D,20230823,000000,26.32,26.485,26.185,26.29,1457990,0
+MT.US,D,20230824,000000,26.02,26.265,25.875,26.05,1370329,0
+MT.US,D,20230825,000000,26.12,26.25,25.79,26.08,1466376,0
+MT.US,D,20230828,000000,26.34,26.52,26.19,26.27,1623021,0
+MT.US,D,20230829,000000,26.31,27.06,26.25,27,1602414,0
+MT.US,D,20230830,000000,26.97,27.055,26.7,26.76,1106786,0
+MT.US,D,20230831,000000,26.8,26.8,26.47,26.61,974174,0
+MT.US,D,20230901,000000,27.31,27.43,26.93,27,1651509,0
+MT.US,D,20230905,000000,26.93,27.02,26.6,26.68,1665838,0
+MT.US,D,20230906,000000,26.61,26.84,26.47,26.71,1134627,0
+MT.US,D,20230907,000000,26.12,26.21,25.82,26.02,1332482,0
+MT.US,D,20230908,000000,25.95,26.09,25.74,25.76,968703,0
+MT.US,D,20230911,000000,26.3,26.44,26,26.03,1378439,0
+MT.US,D,20230912,000000,25.62,25.83,25.54,25.62,1588944,0
+MT.US,D,20230913,000000,25.5,25.555,25.15,25.28,1614797,0
+MT.US,D,20230914,000000,25.42,25.62,25.305,25.55,2046810,0
+MT.US,D,20230915,000000,25.94,25.995,25.76,25.76,2362626,0
+MT.US,D,20230918,000000,25.42,25.45,25.2,25.33,1692283,0
+MT.US,D,20230919,000000,25.36,25.51,25.17,25.28,1948470,0
+MT.US,D,20230920,000000,25.57,25.81,25.335,25.37,1319600,0
+MT.US,D,20230921,000000,24.88,25.06,24.825,24.84,1860144,0
+MT.US,D,20230922,000000,24.84,24.97,24.65,24.71,1401023,0
+MT.US,D,20230925,000000,24.01,24.41,24.01,24.4,1439834,0
+MT.US,D,20230926,000000,24.27,24.495,24.15,24.22,1225939,0
+MT.US,D,20230927,000000,24.46,24.595,24.205,24.41,1536168,0
+MT.US,D,20230928,000000,24.74,25.27,24.7,25.12,2110397,0
+MT.US,D,20230929,000000,25.35,25.39,24.915,25.03,2140848,0
+MT.US,D,20231002,000000,24.93,25.06,24.54,24.68,1747337,0
+MT.US,D,20231003,000000,23.99,24.25,23.805,24.07,2020591,0
+MT.US,D,20231004,000000,24.02,24.07,23.695,24.02,1536624,0
+MT.US,D,20231005,000000,23.95,24.04,23.625,23.72,1599915,0
+MT.US,D,20231006,000000,23.95,24.45,23.83,24.26,1853069,0
+MT.US,D,20231009,000000,23.93,24.17,23.86,24.06,952992,0
+MT.US,D,20231010,000000,24.7,24.7,24.33,24.33,1930142,0
+MT.US,D,20231011,000000,24.71,24.73,24.285,24.53,1981777,0
+MT.US,D,20231012,000000,24.06,24.08,23.13,23.38,2808467,0
+MT.US,D,20231013,000000,23.16,23.25,22.585,22.78,2120540,0
+MT.US,D,20231016,000000,23.21,23.49,23.04,23.33,1357858,0
+MT.US,D,20231017,000000,22.65,23.52,22.64,23.34,1795601,0
+MT.US,D,20231018,000000,22.47,22.47,22.235,22.41,3044801,0
+MT.US,D,20231019,000000,22.43,22.665,22.24,22.3,3771310,0
+MT.US,D,20231020,000000,21.65,21.84,21.51,21.67,2402982,0
+MT.US,D,20231023,000000,21.79,22.02,21.625,21.8,1509174,0
+MT.US,D,20231024,000000,21.82,22.16,21.77,22.12,2854899,0
+MT.US,D,20231025,000000,21.99,22.19,21.845,21.89,4018522,0
+MT.US,D,20231026,000000,22,22.29,21.89,22.17,2778655,0
+MT.US,D,20231027,000000,22.43,22.445,22.09,22.14,1498331,0
+MT.US,D,20231030,000000,21.3,21.555,21.3,21.48,3754507,0
+MT.US,D,20231031,000000,21.96,22.245,21.82,22.02,3955823,0
+MT.US,D,20231101,000000,22.04,22.115,21.72,22.04,1641336,0
+MT.US,D,20231102,000000,22.91,23.16,22.83,23.1,3455383,0
+MT.US,D,20231103,000000,23.25,23.45,23.23,23.26,1697613,0
+MT.US,D,20231106,000000,23.33,23.445,23.24,23.41,1945465,0
+MT.US,D,20231107,000000,22.83,22.995,22.77,22.96,1492791,0
+MT.US,D,20231108,000000,22.78,22.99,22.72,22.72,3339186,0
+MT.US,D,20231109,000000,22.8,22.8596,22.07,22.08,2735649,0
+MT.US,D,20231110,000000,21.82,21.955,21.4807,21.9,3223947,0
+MT.US,D,20231113,000000,21.95,22.03,21.77,21.78,1736045,0
+MT.US,D,20231114,000000,22.77,23.23,22.75,23.11,3483080,0
+MT.US,D,20231115,000000,23.47,23.83,23.42,23.43,1945543,0
+MT.US,D,20231116,000000,23.44,23.58,23.235,23.41,1368835,0
+MT.US,D,20231117,000000,23.85,24.075,23.775,23.99,1563740,0
+MT.US,D,20231120,000000,23.97,24.11,23.92,23.93,2352934,0
+MT.US,D,20231121,000000,23.9,24.065,23.805,23.86,1848598,0
+MT.US,D,20231122,000000,24.25,24.34,24.105,24.22,2344629,0
+MT.US,D,20231124,000000,24.43,24.605,24.335,24.36,1016463,0
+MT.US,D,20231127,000000,24.65,24.675,24.44,24.63,1619089,0
+MT.US,D,20231128,000000,24.72,24.825,24.55,24.59,1725016,0
+MT.US,D,20231129,000000,25.23,25.27,24.97,25.04,1812549,0
+MT.US,D,20231130,000000,25.06,25.395,24.93,25.19,1819181,0
+MT.US,D,20231201,000000,25.22,25.7,25.13,25.57,1840759,0
+MT.US,D,20231204,000000,25.43,25.65,25.36,25.44,1434434,0
+MT.US,D,20231205,000000,25.45,25.48,25.21,25.26,1720793,0
+MT.US,D,20231206,000000,25.64,25.725,25.195,25.23,1238684,0
+MT.US,D,20231207,000000,25.42,25.54,25.32,25.52,1487610,0
+MT.US,D,20231208,000000,25.47,25.725,25.33,25.35,1370289,0
+MT.US,D,20231211,000000,25.66,25.785,25.525,25.71,1167740,0
+MT.US,D,20231212,000000,25.98,25.98,25.68,25.87,1517911,0
+MT.US,D,20231213,000000,25.99,26.555,25.635,26.47,3519516,0
+MT.US,D,20231214,000000,26.91,27.32,26.85,27.24,2408561,0
+MT.US,D,20231215,000000,27.13,27.3899,27.045,27.11,2003319,0
+MT.US,D,20231218,000000,28.42,28.995,28.3807,28.69,5563404,0
+MT.US,D,20231219,000000,28.59,29.01,28.585,28.95,3201834,0
+MT.US,D,20231220,000000,28.77,28.86,28.3,28.3,2003607,0
+MT.US,D,20231221,000000,28.5,28.66,28.29,28.66,1351013,0
+MT.US,D,20231222,000000,28.76,28.84,28.5,28.64,1063015,0
+MT.US,D,20231226,000000,28.7,28.85,28.66,28.75,632318,0
+MT.US,D,20231227,000000,28.74,28.9699,28.72,28.84,877122,0
+MT.US,D,20231228,000000,28.72,28.7899,28.545,28.59,737829,0
+MT.US,D,20231229,000000,28.56,28.58,28.28,28.39,1048710,0
+MT.US,D,20240102,000000,28.22,28.415,28.09,28.22,1267319,0
+MT.US,D,20240103,000000,27.42,27.95,27.3,27.76,1792007,0
+MT.US,D,20240104,000000,28.01,28.045,27.7,27.7,1398176,0
+MT.US,D,20240105,000000,27.56,28.025,27.53,27.79,1368057,0
+MT.US,D,20240108,000000,27.82,27.93,27.63,27.9,1082994,0
+MT.US,D,20240109,000000,27.3,27.36,27,27.01,1473437,0
+MT.US,D,20240110,000000,27.16,27.28,26.98,27.19,1425569,0
+MT.US,D,20240111,000000,26.87,26.95,26.5025,26.68,1390790,0
+MT.US,D,20240112,000000,26.83,27.02,26.625,26.65,1296952,0
+MT.US,D,20240116,000000,26.35,26.41,26.065,26.15,1627157,0
+MT.US,D,20240117,000000,25.95,26.12,25.85,26.06,1987786,0
+MT.US,D,20240118,000000,26.56,26.71,26.38,26.7,1702025,0
+MT.US,D,20240119,000000,26.51,26.605,26.27,26.56,976084,0
+MT.US,D,20240122,000000,26.76,26.89,26.59,26.83,1348350,0
+MT.US,D,20240123,000000,27,27.22,26.885,27,1017024,0
+MT.US,D,20240124,000000,27.73,27.81,27.35,27.37,2044030,0
+MT.US,D,20240125,000000,27.56,27.645,27.32,27.57,1073351,0
+MT.US,D,20240126,000000,27.68,27.8,27.505,27.59,646212,0
+MT.US,D,20240129,000000,27.47,27.65,27.265,27.61,756754,0
+MT.US,D,20240130,000000,27.31,27.81,27.3,27.73,1513356,0
+MT.US,D,20240131,000000,28.08,28.16,27.47,27.47,1561424,0
+MT.US,D,20240201,000000,27.63,27.97,27.56,27.84,1689118,0
+MT.US,D,20240202,000000,27.69,27.83,27.56,27.66,1932438,0
+MT.US,D,20240205,000000,26.93,27.09,26.625,27,1096243,0
+MT.US,D,20240206,000000,27.18,27.48,27.16,27.38,1048668,0
+MT.US,D,20240207,000000,27.15,27.42,27,27.42,1836903,0
+MT.US,D,20240208,000000,28.13,28.77,28.025,28.66,3200395,0
+MT.US,D,20240209,000000,28.55,28.95,28.465,28.9,1860467,0
+MT.US,D,20240212,000000,28.67,28.81,28.45,28.51,1696674,0
+MT.US,D,20240213,000000,27.34,27.5,26.74,26.96,2437879,0
+MT.US,D,20240214,000000,26.95,27.24,26.9,27.12,1878230,0
+MT.US,D,20240215,000000,27.08,27.32,27.07,27.21,1650268,0
+MT.US,D,20240216,000000,27.88,27.88,27.39,27.4,1732262,0
+MT.US,D,20240220,000000,26.35,26.525,26.225,26.32,2419628,0
+MT.US,D,20240221,000000,26.35,26.46,26.23,26.3,860899,0
+MT.US,D,20240222,000000,26.58,26.61,26.15,26.16,1711346,0
+MT.US,D,20240223,000000,26.25,26.46,26.18,26.42,1255841,0
+MT.US,D,20240226,000000,26.12,26.1901,25.98,26.1,1413238,0
+MT.US,D,20240227,000000,26.43,26.5,26.245,26.4,1491997,0
+MT.US,D,20240228,000000,26.17,26.17,26.005,26.04,1131959,0
+MT.US,D,20240229,000000,26,26.22,25.97,26.08,1304385,0
+MT.US,D,20240301,000000,26.05,26.13,25.875,25.93,1191885,0
+MT.US,D,20240304,000000,25.75,25.8199,25.57,25.63,2114352,0
+MT.US,D,20240305,000000,25.24,25.41,25.075,25.14,1703233,0
+MT.US,D,20240306,000000,25.48,25.6243,25.36,25.38,1108098,0
+MT.US,D,20240307,000000,25.95,26.185,25.89,26.02,1505243,0
+MT.US,D,20240308,000000,26.23,26.28,26.03,26.09,1014439,0
+MT.US,D,20240311,000000,25.91,26.175,25.83,26.15,1483136,0
+MT.US,D,20240312,000000,27.02,27.07,26.71,27.05,2322372,0
+MT.US,D,20240313,000000,26.65,27.09,26.65,26.96,1695407,0
+MT.US,D,20240314,000000,26.86,26.89,26.26,26.41,1769456,0
+MT.US,D,20240315,000000,26.52,26.695,26.235,26.42,1757984,0
+MT.US,D,20240318,000000,26.78,26.79,26.39,26.45,1851750,0
+MT.US,D,20240319,000000,26.3,26.585,26.3,26.49,1488231,0
+MT.US,D,20240320,000000,26.4,27.135,26.39,27.02,1437942,0
+MT.US,D,20240321,000000,27.02,27.105,26.88,26.91,1190418,0
+MT.US,D,20240322,000000,27.1,27.145,26.9,26.9,930049,0
+MT.US,D,20240325,000000,27.11,27.3192,27.09,27.09,1368857,0
+MT.US,D,20240326,000000,27.15,27.23,27,27.01,1487606,0
+MT.US,D,20240327,000000,27.21,27.84,27.205,27.81,2106564,0
+MT.US,D,20240328,000000,27.51,27.64,27.4,27.58,1657084,0
+MT.US,D,20240401,000000,27.74,27.85,27.475,27.55,1369012,0
+MT.US,D,20240402,000000,27.72,27.82,27.355,27.54,1776213,0
+MT.US,D,20240403,000000,27.57,27.83,27.49,27.73,1727849,0
+MT.US,D,20240404,000000,27.96,27.98,27.34,27.36,1393982,0
+MT.US,D,20240405,000000,27.27,27.415,27.125,27.27,1101745,0
+MT.US,D,20240408,000000,27.74,27.93,27.64,27.85,1466997,0
+MT.US,D,20240409,000000,28.14,28.22,27.82,27.98,951025,0
+MT.US,D,20240410,000000,27.57,27.74,27.385,27.62,1048500,0
+MT.US,D,20240411,000000,27.87,27.87,27.225,27.53,1201598,0
+MT.US,D,20240412,000000,27.73,27.905,26.86,26.92,1817686,0
+MT.US,D,20240415,000000,27.39,27.42,26.855,26.95,1455552,0
+MT.US,D,20240416,000000,25.35,25.4,24.995,25.18,4555380,0
+MT.US,D,20240417,000000,25.36,25.385,24.955,25.11,2428149,0
+MT.US,D,20240418,000000,25.39,25.485,25.035,25.15,2806684,0
+MT.US,D,20240419,000000,25.31,25.44,25.21,25.39,1348929,0
+MT.US,D,20240422,000000,25.43,25.925,25.325,25.81,1465764,0
+MT.US,D,20240423,000000,25.31,25.32,25,25.19,1519916,0
+MT.US,D,20240424,000000,25.43,25.43,25.115,25.2,1036221,0
+MT.US,D,20240425,000000,24.85,25.32,24.73,25.22,1469086,0
+MT.US,D,20240426,000000,25.49,25.555,25.255,25.37,995586,0
+MT.US,D,20240429,000000,25.5,25.86,25.455,25.75,1157267,0
+MT.US,D,20240430,000000,25.3,25.35,25.01,25.01,1171588,0
+MT.US,D,20240501,000000,25.045,25.565,24.995,25.07,1828031,0
+MT.US,D,20240502,000000,25.66,26.28,25.548,26.07,3782741,0
+MT.US,D,20240503,000000,26.32,26.37,26.13,26.22,1449631,0
+MT.US,D,20240506,000000,26.54,26.55,25.99,26.01,2149467,0
+MT.US,D,20240507,000000,25.6,25.85,25.49,25.66,1262532,0
+MT.US,D,20240508,000000,25.32,25.43,25.235,25.38,1044314,0
+MT.US,D,20240509,000000,25.37,25.59,25.345,25.49,1151042,0
+MT.US,D,20240510,000000,25.92,25.985,25.48,25.52,1631323,0
+MT.US,D,20240513,000000,25.79,25.8303,25.68,25.72,1228721,0
+MT.US,D,20240514,000000,26.17,26.17,25.925,25.98,1373329,0
+MT.US,D,20240515,000000,26.06,26.12,25.76,25.91,1132936,0
+MT.US,D,20240516,000000,26.46,26.49,26.245,26.4,1964275,0
+MT.US,D,20240517,000000,26.28,26.465,26.2,26.44,830511,0
+MT.US,D,20240520,000000,26.35,26.38,26.09,26.12,850754,0
+MT.US,D,20240521,000000,26.04,26.22,25.97,26.19,1000240,0
+MT.US,D,20240522,000000,25.68,25.975,25.59,25.81,814652,0
+MT.US,D,20240523,000000,25.86,25.88,25.42,25.54,623188,0
+MT.US,D,20240524,000000,25.82,25.89,25.71,25.77,744314,0
+MT.US,D,20240528,000000,25.96,26.05,25.73,25.79,1006876,0
+MT.US,D,20240529,000000,24.9,25.165,24.88,25.03,1704466,0
+MT.US,D,20240530,000000,25.65,25.97,25.64,25.94,1270714,0
+MT.US,D,20240531,000000,26.14,26.51,26.0001,26.49,1397511,0
+MT.US,D,20240603,000000,26.42,26.725,26.39,26.72,2746522,0
+MT.US,D,20240604,000000,26.03,26.05,25.82,25.83,2030840,0
+MT.US,D,20240605,000000,25.47,25.57,25.275,25.5,2279453,0
+MT.US,D,20240606,000000,25.34,25.83,25.305,25.82,2575371,0
+MT.US,D,20240607,000000,25.25,25.46,25.06,25.12,2501720,0
+MT.US,D,20240610,000000,25.16,25.1774,24.95,25.13,1224355,0
+MT.US,D,20240611,000000,24.44,24.55,24.285,24.47,1660610,0
+MT.US,D,20240612,000000,24.61,24.76,24.12,24.22,1851177,0
+MT.US,D,20240613,000000,24.18,24.21,23.81,23.99,1205799,0
+MT.US,D,20240614,000000,23.4,23.52,23.21,23.26,3314079,0
+MT.US,D,20240617,000000,23.4,23.61,23.18,23.61,2032033,0
+MT.US,D,20240618,000000,23.62,23.94,23.59,23.89,2092270,0
+MT.US,D,20240620,000000,23.85,24.1,23.795,24,2088646,0
+MT.US,D,20240621,000000,23.44,23.66,23.28,23.65,2546682,0
+MT.US,D,20240624,000000,23.94,24.08,23.67,23.67,1944668,0
+MT.US,D,20240625,000000,23.37,23.56,23.29,23.48,1744104,0
+MT.US,D,20240626,000000,22.74,23.02,22.74,22.96,2459000,0
+MT.US,D,20240627,000000,22.92,23.04,22.655,22.72,1810527,0
+MT.US,D,20240628,000000,22.93,23.035,22.82,22.93,1204887,0
+MT.US,D,20240701,000000,23.22,23.245,22.755,22.83,1180879,0
+MT.US,D,20240702,000000,22.78,22.94,22.665,22.87,922824,0
+MT.US,D,20240703,000000,23.34,23.455,23.21,23.29,985498,0
+MT.US,D,20240705,000000,23.48,23.48,23.15,23.24,778313,0
+MT.US,D,20240708,000000,23.16,23.23,22.92,23,1032973,0
+MT.US,D,20240709,000000,22.56,22.64,22.34,22.35,1320074,0
+MT.US,D,20240710,000000,22.53,22.62,22.47,22.59,1091402,0
+MT.US,D,20240711,000000,22.74,23.33,22.71,23.13,2176831,0
+MT.US,D,20240712,000000,23.465,23.645,23.465,23.56,1624028,0
+MT.US,D,20240715,000000,23.69,23.805,23.42,23.44,1917588,0
+MT.US,D,20240716,000000,22.7,23.175,22.64,23.13,1959892,0
+MT.US,D,20240717,000000,23.23,23.46,23.175,23.25,1674016,0
+MT.US,D,20240718,000000,23.25,23.28,22.76,22.82,1686976,0
+MT.US,D,20240719,000000,22.87,22.88,22.52,22.55,1502254,0
+MT.US,D,20240722,000000,22.94,22.995,22.67,22.94,1510961,0
+MT.US,D,20240723,000000,22.32,22.565,22.2399,22.54,1898561,0
+MT.US,D,20240724,000000,22.75,22.9,22.23,22.24,1808247,0
+MT.US,D,20240725,000000,22.3,22.725,22.23,22.51,1687056,0
+MT.US,D,20240726,000000,22.68,22.785,22.49,22.72,1262429,0
+MT.US,D,20240729,000000,22.61,22.655,22.375,22.6,1763227,0
+MT.US,D,20240730,000000,22.25,22.465,22.17,22.22,1884347,0
+MT.US,D,20240731,000000,22.72,23.08,22.565,22.86,2529423,0
+MT.US,D,20240801,000000,22.42,22.42,21.17,21.42,3687083,0
+MT.US,D,20240802,000000,21.33,21.38,21.025,21.1,2533580,0
+MT.US,D,20240805,000000,20.75,21.265,20.52,21.09,3647877,0
+MT.US,D,20240806,000000,21.23,21.565,21.14,21.42,2157882,0
+MT.US,D,20240807,000000,21.87,21.98,21.475,21.5,1797127,0
+MT.US,D,20240808,000000,21.76,21.905,21.655,21.82,1518686,0
+MT.US,D,20240809,000000,21.9,22.145,21.78,22.03,1683591,0
+MT.US,D,20240812,000000,22.04,22.09,21.84,21.87,1480194,0
+MT.US,D,20240813,000000,21.53,21.92,21.455,21.88,1107665,0
+MT.US,D,20240814,000000,21.74,21.88,21.605,21.87,1751990,0
+MT.US,D,20240815,000000,21.99,22.25,21.98,22.1,1629414,0
+MT.US,D,20240816,000000,22.09,22.35,22.09,22.29,1092220,0
+MT.US,D,20240819,000000,22.81,23.09,22.79,23.01,3057681,0
+MT.US,D,20240820,000000,22.88,22.98,22.75,22.82,1563833,0
+MT.US,D,20240821,000000,23.19,23.415,23.16,23.4,2005664,0
+MT.US,D,20240822,000000,23.18,23.18,22.87,22.96,994886,0
+MT.US,D,20240823,000000,23.02,23.385,22.94,23.33,1296394,0
+MT.US,D,20240826,000000,23.43,23.55,23.385,23.39,1063337,0
+MT.US,D,20240827,000000,23.52,23.53,23.2,23.47,1542162,0
+MT.US,D,20240828,000000,23.41,23.55,23.27,23.36,1515807,0
+MT.US,D,20240829,000000,23.37,23.6,23.29,23.51,1442436,0
+MT.US,D,20240830,000000,23.62,23.66,23.385,23.62,1081296,0
+MT.US,D,20240903,000000,22.91,22.95,22.065,22.1,2534518,0
+MT.US,D,20240904,000000,22.08,22.285,21.995,22.05,1613908,0
+MT.US,D,20240905,000000,22.65,22.73,22.2,22.35,1725753,0
+MT.US,D,20240906,000000,22.33,22.44,22.1,22.22,1157050,0
+MT.US,D,20240909,000000,22.23,22.38,22.135,22.16,1340518,0
+MT.US,D,20240910,000000,22.02,22.02,21.6,21.75,2089107,0
+MT.US,D,20240911,000000,22.05,22.15,21.6,22.13,1893342,0
+MT.US,D,20240912,000000,22.08,22.39,22.0613,22.38,1552040,0
+MT.US,D,20240913,000000,22.58,22.855,22.58,22.73,978522,0
+MT.US,D,20240916,000000,22.88,22.95,22.775,22.86,1149417,0
+MT.US,D,20240917,000000,23.35,23.425,23.165,23.29,1034067,0
+MT.US,D,20240918,000000,23.51,23.975,23.325,23.5,1334823,0
+MT.US,D,20240919,000000,24.45,24.48,24.165,24.36,1938656,0
+MT.US,D,20240920,000000,24.07,24.07,23.72,23.97,1582749,0
+MT.US,D,20240923,000000,23.79,23.9401,23.73,23.79,1083850,0
+MT.US,D,20240924,000000,24.84,25.1,24.735,25.01,2093370,0
+MT.US,D,20240925,000000,25.07,25.07,24.575,24.67,1520213,0
+MT.US,D,20240926,000000,25.91,26.13,25.88,25.93,2049222,0
+MT.US,D,20240927,000000,26.11,26.24,25.9,25.96,1194075,0
+MT.US,D,20240930,000000,26.16,26.385,26.08,26.26,1782860,0
+MT.US,D,20241001,000000,26.23,26.365,25.85,26.22,2309743,0
+MT.US,D,20241002,000000,25.99,26.105,25.78,25.82,2375637,0
+MT.US,D,20241003,000000,25.58,25.67,25.38,25.42,1728256,0
+MT.US,D,20241004,000000,25.63,25.735,25.52,25.68,1411073,0
+MT.US,D,20241007,000000,25.29,25.588,25.19,25.48,1139552,0
+MT.US,D,20241008,000000,24.73,24.75,24.35,24.63,2141763,0
+MT.US,D,20241009,000000,24.58,24.76,24.53,24.62,819693,0
+MT.US,D,20241010,000000,24.63,24.815,24.47,24.76,976492,0
+MT.US,D,20241011,000000,24.65,24.9499,24.65,24.85,2101445,0
+MT.US,D,20241014,000000,24.51,24.76,24.455,24.51,1251864,0
+MT.US,D,20241015,000000,23.99,24.095,23.75,23.78,1244133,0
+MT.US,D,20241016,000000,23.96,24.1,23.94,24.05,1027143,0
+MT.US,D,20241017,000000,23.86,23.99,23.805,23.89,877096,0
+MT.US,D,20241018,000000,24.47,24.5,24.275,24.33,1188875,0
+MT.US,D,20241021,000000,24.26,24.29,23.795,23.86,1530371,0
+MT.US,D,20241022,000000,24.03,24.08,23.84,24.04,1214783,0
+MT.US,D,20241023,000000,23.62,23.865,23.385,23.51,1067791,0
+MT.US,D,20241024,000000,23.88,23.88,23.605,23.84,1036059,0
+MT.US,D,20241025,000000,24,24.235,23.93,24.02,1745462,0
+MT.US,D,20241028,000000,24.33,24.965,24.27,24.94,1201514,0
+MT.US,D,20241029,000000,24.82,24.945,24.705,24.82,1250862,0
+MT.US,D,20241030,000000,24.33,24.815,24.31,24.57,1587844,0
+MT.US,D,20241031,000000,24.85,24.88,24.545,24.62,1489322,0
+MT.US,D,20241101,000000,24.72,24.765,24.465,24.58,1110382,0
+MT.US,D,20241104,000000,24.71,24.95,24.685,24.81,2632622,0
+MT.US,D,20241105,000000,24.9,25.2,24.88,25.18,753248,0
+MT.US,D,20241106,000000,24.61,25.49,24.53,25.42,3171966,0
+MT.US,D,20241107,000000,26.53,26.885,26.47,26.51,2812242,0
+MT.US,D,20241108,000000,25.81,26.11,25.55,26.09,2192496,0
+MT.US,D,20241111,000000,25.56,25.685,25.51,25.59,1601403,0
+MT.US,D,20241112,000000,24.605,24.6367,23.94,24.34,2010068,0
+MT.US,D,20241113,000000,24.08,24.155,23.76,23.77,1465791,0
+MT.US,D,20241114,000000,24.94,24.9817,24.475,24.49,1700453,0
+MT.US,D,20241115,000000,25.28,25.385,25.155,25.27,2405498,0
+MT.US,D,20241118,000000,25.28,25.615,25.27,25.56,1561233,0
+MT.US,D,20241119,000000,24.89,25.54,24.87,25.48,1185310,0
+MT.US,D,20241120,000000,25.12,25.25,24.99,25.08,1542262,0
+MT.US,D,20241121,000000,25.04,25.38,24.971,25.29,1266932,0
+MT.US,D,20241122,000000,24.95,25.135,24.92,25.11,1353700,0
+MT.US,D,20241125,000000,25.07,25.28,24.85,24.86,1507074,0
+MT.US,D,20241126,000000,24.37,24.375,23.82,23.94,1697485,0
+MT.US,D,20241127,000000,24.3,24.64,24.28,24.56,1241310,0
+MT.US,D,20241129,000000,24.99,25.34,24.93,25.28,864404,0
+MT.US,D,20241202,000000,25.36,25.595,25.22,25.52,1560629,0
+MT.US,D,20241203,000000,25.46,25.48,25.125,25.24,1399088,0
+MT.US,D,20241204,000000,25.11,25.13,24.68,24.77,1315864,0
+MT.US,D,20241205,000000,25.3,25.47,25.27,25.37,1809772,0
+MT.US,D,20241206,000000,25.81,25.82,25.28,25.29,1624945,0
+MT.US,D,20241209,000000,26.15,26.35,25.705,25.74,1731356,0
+MT.US,D,20241210,000000,25.755,25.935,25.66,25.87,1225215,0
+MT.US,D,20241211,000000,25.755,25.91,25.615,25.84,851755,0
+MT.US,D,20241212,000000,25.55,25.6,25.32,25.36,1268731,0
+MT.US,D,20241213,000000,25.28,25.315,24.65,24.71,2320590,0
+MT.US,D,20241216,000000,24.68,24.785,24.48,24.53,1806358,0
+MT.US,D,20241217,000000,24.09,24.16,23.95,23.97,1411708,0
+MT.US,D,20241218,000000,23.93,24.03,23.125,23.21,2046130,0
+MT.US,D,20241219,000000,23.395,23.42,23.125,23.17,1381899,0
+MT.US,D,20241220,000000,22.82,23.27,22.8,23.18,1264512,0
+MT.US,D,20241223,000000,22.935,23.125,22.87,23.08,1210241,0
+MT.US,D,20241224,000000,23.22,23.25,22.905,23.25,570680,0
+MT.US,D,20241226,000000,23.09,23.275,23.05,23.23,743371,0
+MT.US,D,20241227,000000,23.065,23.19,22.985,23.14,1187076,0
+MT.US,D,20241230,000000,23.03,23.0494,22.775,22.93,1030328,0
+MT.US,D,20241231,000000,23.145,23.31,22.94,23.13,881127,0
+MT.US,D,20250102,000000,23.12,23.23,22.81,22.86,1217362,0
+MT.US,D,20250103,000000,22.46,22.49,22.04,22.19,2202189,0
+MT.US,D,20250106,000000,22.21,22.39,21.975,22.03,1926615,0
+MT.US,D,20250107,000000,22.18,22.19,21.86,21.95,1596366,0
+MT.US,D,20250108,000000,21.73,21.875,21.59,21.82,2577998,0
+MT.US,D,20250110,000000,22.23,22.275,22.04,22.06,2066270,0
+MT.US,D,20250113,000000,21.885,22.33,21.855,22.29,1509330,0
+MT.US,D,20250114,000000,22.425,22.51,22.34,22.44,2726550,0
+MT.US,D,20250115,000000,23.12,23.24,22.91,23.23,1872133,0
+MT.US,D,20250116,000000,23.27,23.345,23.12,23.18,1357892,0
+MT.US,D,20250117,000000,23.19,23.48,23.14,23.26,1730288,0
+MT.US,D,20250121,000000,23.98,24.02,23.81,23.93,1901341,0
+MT.US,D,20250122,000000,23.395,23.54,23.23,23.29,1420363,0
+MT.US,D,20250123,000000,23.67,24.105,23.5,24,2111039,0
+MT.US,D,20250124,000000,24.83,24.96,24.73,24.9,2461204,0
+MT.US,D,20250127,000000,24.73,25.06,24.7,24.98,2797984,0
+MT.US,D,20250128,000000,24.85,24.87,24.62,24.78,1597576,0
+MT.US,D,20250129,000000,24.49,24.87,24.47,24.7,1149258,0
+MT.US,D,20250130,000000,25.46,25.465,25,25.23,1281977,0
+MT.US,D,20250131,000000,25.04,25.18,24.665,24.71,1214598,0
+MT.US,D,20250203,000000,23.96,24.525,23.64,24.34,2287812,0
+MT.US,D,20250204,000000,24.97,25.14,24.82,25.09,1724651,0
+MT.US,D,20250205,000000,25.33,25.525,25.265,25.48,2552843,0
+MT.US,D,20250206,000000,27.4,28.84,27.39,28.33,6725849,0
+MT.US,D,20250207,000000,28.45,28.67,27.675,27.84,3249445,0
+MT.US,D,20250210,000000,27.67,28.23,27.6199,28.12,2026657,0
+MT.US,D,20250211,000000,27.58,27.7002,27.36,27.37,2442552,0
+MT.US,D,20250212,000000,27.74,29.38,27.54,29.02,4921425,0
+MT.US,D,20250213,000000,28.43,29.035,28.36,28.71,2496663,0
+MT.US,D,20250214,000000,28.71,28.98,28.42,28.57,1547144,0
+MT.US,D,20250218,000000,29.09,29.21,28.785,28.89,1776896,0
+MT.US,D,20250219,000000,28.07,28.415,28.035,28.12,2093298,0
+MT.US,D,20250220,000000,28.4,28.485,27.86,28,1323211,0
+MT.US,D,20250221,000000,28.4,28.4,27.755,27.8,1922033,0
+MT.US,D,20250224,000000,28.04,28.155,27.81,27.82,1076742,0
+MT.US,D,20250225,000000,28.22,28.22,27.74,27.91,1082433,0
+MT.US,D,20250226,000000,29.09,29.335,28.97,28.98,2105418,0
+MT.US,D,20250227,000000,28.54,28.715,28.355,28.38,863912,0
+MT.US,D,20250228,000000,28.42,28.55,27.47,27.74,3473604,0
+MT.US,D,20250303,000000,30.265,30.375,29.205,29.48,4528025,0
+MT.US,D,20250304,000000,28.97,31.31,28.405,30.26,5659473,0
+MT.US,D,20250305,000000,32.07,33.75,31.93,33.69,6101645,0
+MT.US,D,20250306,000000,33.85,34.9,33.115,33.93,7072792,0
+MT.US,D,20250307,000000,33.28,33.8,32.7114,33.15,6530795,0
+MT.US,D,20250310,000000,31.96,32.07,30.98,31.47,3497014,0
+MT.US,D,20250311,000000,31.585,32.545,31.01,32.06,3247169,0
+MT.US,D,20250312,000000,31.08,31.1,30.425,30.52,4202354,0
+MT.US,D,20250313,000000,30.98,31.375,30.745,30.81,2371927,0
+MT.US,D,20250314,000000,32.16,32.42,32.015,32.22,2985588,0
+MT.US,D,20250317,000000,31.93,32.22,31.82,32.04,1485103,0
+MT.US,D,20250318,000000,32.635,32.82,32.27,32.52,1676054,0
+MT.US,D,20250319,000000,32.74,33.225,32.6299,33.06,1673452,0
+MT.US,D,20250320,000000,31.71,32.14,31.665,32,1493519,0
+MT.US,D,20250321,000000,31.415,31.665,31.165,31.58,1888736,0
+MT.US,D,20250324,000000,31.87,32.185,31.585,31.79,1366132,0
+MT.US,D,20250325,000000,31.85,31.915,31.535,31.55,1503587,0
+MT.US,D,20250326,000000,31.27,31.39,30.725,30.77,2401120,0
+MT.US,D,20250327,000000,29.89,30.04,29.7,29.72,2626269,0
+MT.US,D,20250328,000000,29.72,29.72,28.77,28.78,2800630,0
+MT.US,D,20250331,000000,28.59,28.89,28.33,28.85,2321084,0
+MT.US,D,20250401,000000,29.07,29.13,28.705,28.99,1529503,0
+MT.US,D,20250402,000000,28.66,29.095,28.535,29.07,1004455,0
+MT.US,D,20250403,000000,27.86,27.87,26.94,26.95,2682792,0
+MT.US,D,20250404,000000,25.08,25.18,24.01,24.74,3356261,0
+MT.US,D,20250407,000000,23.66,25.61,23.51,24.32,3278245,0
+MT.US,D,20250408,000000,25.21,25.26,23.195,23.47,3640279,0
+MT.US,D,20250409,000000,24.15,27.3,23.85,26.97,4928723,0
+MT.US,D,20250410,000000,25.95,26.03,24.97,25.48,3124231,0
+MT.US,D,20250411,000000,26.18,27.07,25.99,26.86,3247037,0
+MT.US,D,20250414,000000,26.85,27.1699,26.49,26.73,1936411,0
+MT.US,D,20250415,000000,26.66,26.99,26.66,26.91,1245972,0
+MT.US,D,20250416,000000,26.77,27.3,26.595,26.92,1403531,0
+MT.US,D,20250417,000000,26.91,27.38,26.84,27.23,1656102,0
+MT.US,D,20250421,000000,27.23,27.26,26.1801,26.55,1072297,0
+MT.US,D,20250422,000000,27.49,27.865,27.42,27.77,2184031,0
+MT.US,D,20250423,000000,28.99,29.46,28.755,28.89,2727822,0
+MT.US,D,20250424,000000,28.79,29.42,28.75,29.41,1639164,0
+MT.US,D,20250425,000000,29.24,29.655,29.2,29.58,1693553,0
+MT.US,D,20250428,000000,29.835,30.3,29.82,30.26,1739150,0
+MT.US,D,20250429,000000,30.27,30.33,29.99,30.19,1945593,0
+MT.US,D,20250430,000000,28.35,29.73,28.01,29.69,2530613,0
+MT.US,D,20250501,000000,29.26,30,29.26,29.7,1350433,0
+MT.US,D,20250502,000000,30.65,30.84,30.455,30.64,1454957,0
+MT.US,D,20250505,000000,30.435,30.58,30.29,30.33,756596,0
+MT.US,D,20250506,000000,30.03,30.31,29.87,30.07,1096484,0
+MT.US,D,20250507,000000,30.22,30.2365,29.73,29.9,1037984,0
+MT.US,D,20250508,000000,30.01,30.06,29.75,29.81,1162567,0
+MT.US,D,20250509,000000,30.185,30.28,29.95,30.27,915546,0
+MT.US,D,20250512,000000,31.37,31.54,30.96,31.2,1571863,0
+MT.US,D,20250513,000000,31.21,31.51,31.13,31.45,883513,0
+MT.US,D,20250514,000000,31.58,31.62,31.26,31.37,1353951,0
+MT.US,D,20250515,000000,31.17,31.33,31.025,31.03,1411642,0
+MT.US,D,20250516,000000,30.395,30.74,30.37,30.71,1211848,0
+MT.US,D,20250519,000000,30.56,31.21,30.55,31.19,1203615,0
+MT.US,D,20250520,000000,31.13,31.26,31.03,31.14,1107221,0
+MT.US,D,20250521,000000,31.32,31.55,30.84,30.84,2307260,0
+MT.US,D,20250522,000000,30.2,30.27,29.95,29.96,3663456,0
+MT.US,D,20250523,000000,29.64,30.41,29.62,30.36,3349990,0
+MT.US,D,20250527,000000,31.005,31.31,30.99,31.27,1486065,0
+MT.US,D,20250528,000000,30.855,30.9,30.57,30.6,823007,0
+MT.US,D,20250529,000000,30.875,30.875,30.365,30.53,2315435,0
+MT.US,D,20250530,000000,30.49,30.63,30.1,30.58,1198556,0
+MT.US,D,20250602,000000,30.14,30.685,30.115,30.62,2015121,0
+MT.US,D,20250603,000000,29.97,30.23,29.765,30.12,1529565,0
+MT.US,D,20250604,000000,30.5,30.67,30.32,30.33,1195270,0
+MT.US,D,20250605,000000,30.8,30.88,30.42,30.55,1020132,0
+MT.US,D,20250606,000000,30.45,30.61,30.1,30.11,1311695,0
+MT.US,D,20250609,000000,30.31,30.57,30.28,30.38,2753017,0
+MT.US,D,20250610,000000,30.43,30.6,30.3011,30.59,1651662,0
+MT.US,D,20250611,000000,31.065,31.17,30.6,30.72,1439045,0
+MT.US,D,20250612,000000,30.38,30.705,30.29,30.59,742682,0
+MT.US,D,20250613,000000,29.81,30.24,29.8,30.13,1049133,0
+MT.US,D,20250616,000000,30.89,31.09,30.74,30.99,1240869,0
+MT.US,D,20250617,000000,30.66,30.74,30.185,30.26,1046075,0
+MT.US,D,20250618,000000,30.32,31.05,30.27,30.68,1516332,0
+MT.US,D,20250620,000000,30.44,30.52,29.9,29.97,1370417,0
+MT.US,D,20250623,000000,29.88,30.565,29.86,30.55,914105,0
+MT.US,D,20250624,000000,30.81,31.0799,30.74,30.98,1126299,0
+MT.US,D,20250625,000000,30.945,31.08,30.76,31.01,905485,0
+MT.US,D,20250626,000000,31.4,31.74,31.37,31.65,962851,0
+MT.US,D,20250627,000000,31.44,31.62,30.7,31.26,1524819,0
+MT.US,D,20250630,000000,31.43,31.65,31.23,31.58,969730,0
+MT.US,D,20250701,000000,30.68,31.28,30.55,31.22,1555678,0
+MT.US,D,20250702,000000,32.585,33.16,32.56,33.05,2397893,0
+MT.US,D,20250703,000000,32.81,32.88,32.42,32.64,894955,0
+MT.US,D,20250707,000000,32.325,32.5599,32.07,32.32,1073735,0
+MT.US,D,20250708,000000,32.45,33.18,32.41,32.9,1204484,0
+MT.US,D,20250709,000000,33.435,33.665,33.3307,33.53,1290542,0
+MT.US,D,20250710,000000,34.18,34.53,34.15,34.41,1433484,0
+MT.US,D,20250711,000000,34.3,34.54,34.22,34.46,1022745,0
+MT.US,D,20250714,000000,34,34.095,33.84,33.87,1405779,0
+MT.US,D,20250715,000000,33.985,34.01,33.14,33.14,1161192,0
+MT.US,D,20250716,000000,32.58,32.87,32.22,32.75,1699173,0
+MT.US,D,20250717,000000,32.55,32.79,32.45,32.6,1625053,0
+MT.US,D,20250718,000000,32.725,32.78,32.4,32.47,1209493,0
+MT.US,D,20250721,000000,33.795,34.16,33.575,33.64,1595178,0
+MT.US,D,20250722,000000,33.93,34.27,33.83,34.24,1205333,0
+MT.US,D,20250723,000000,33.87,34.8,33.86,34.78,2742595,0
+MT.US,D,20250724,000000,33.985,34.16,33.56,33.59,1555774,0
+MT.US,D,20250725,000000,33.5,33.72,33.31,33.65,1644913,0
+MT.US,D,20250728,000000,33.155,33.36,32.96,33.09,1170404,0
+MT.US,D,20250729,000000,32.96,33.02,32.69,32.99,1606261,0
+MT.US,D,20250730,000000,32.55,32.59,32.27,32.46,2215283,0
+MT.US,D,20250731,000000,30.29,31.89,30.17,31.63,3325899,0
+MT.US,D,20250801,000000,31.13,31.14,30.715,30.95,2895670,0
+MT.US,D,20250804,000000,31.03,31.08,30.36,30.39,2328891,0
+MT.US,D,20250805,000000,31.01,31.145,30.745,31.04,1542357,0
+MT.US,D,20250806,000000,31.35,31.68,31.06,31.67,2145844,0
+MT.US,D,20250807,000000,33.15,33.36,32.21,32.36,3451976,0
+MT.US,D,20250808,000000,32.62,33.905,32.5,33.6,2992982,0
+MT.US,D,20250811,000000,33.19,33.28,32.8,33.02,1639872,0
+MT.US,D,20250812,000000,33.21,33.58,33.19,33.36,1285208,0
+MT.US,D,20250813,000000,33.36,33.98,33.24,33.98,1651779,0
+MT.US,D,20250814,000000,33.77,33.945,33.58,33.91,1172592,0
+MT.US,D,20250815,000000,34.27,34.32,33.09,33.58,2224201,0
+MT.US,D,20250818,000000,33.86,34.495,33.76,34.42,2192101,0
+MT.US,D,20250819,000000,35.02,35.13,34.5,34.51,1941207,0
+MT.US,D,20250820,000000,34.18,34.27,33.71,33.89,1359355,0
+MT.US,D,20250821,000000,33.021,33.26,32.845,33.23,1398058,0
+MT.US,D,20250822,000000,33.315,34.25,33.21,34,1259741,0
+MT.US,D,20250825,000000,34.13,34.435,33.835,33.92,832904,0
+MT.US,D,20250826,000000,33.46,33.81,33.29,33.39,1348024,0
+MT.US,D,20250827,000000,32.94,33.07,32.68,32.87,1100039,0
+MT.US,D,20250828,000000,33.43,33.43,32.98,33.15,1451159,0
+MT.US,D,20250829,000000,33.12,33.401,33.095,33.36,892606,0
+MT.US,D,20250902,000000,32.22,32.465,31.93,32.44,1188855,0
+MT.US,D,20250903,000000,32.86,32.95,32.5,32.71,1422846,0
+MT.US,D,20250904,000000,32.56,33.24,32.47,33.23,1912927,0
+MT.US,D,20250905,000000,34.1,34.765,33.615,34.22,2650019,0
+MT.US,D,20250908,000000,34.17,34.36,33.995,34.21,1565018,0
+MT.US,D,20250909,000000,34.37,34.605,33.69,33.77,1401726,0
+MT.US,D,20250910,000000,34.35,34.87,34.21,34.39,1172017,0
+MT.US,D,20250911,000000,34.47,35.095,34.47,35.05,1020944,0
+MT.US,D,20250912,000000,34.74,34.88,34.575,34.75,957641,0
+MT.US,D,20250915,000000,34.68,35.03,34.52,35.03,812875,0
+MT.US,D,20250916,000000,34.82,35.07,34.67,34.76,839268,0
+MT.US,D,20250917,000000,34.27,34.9,34.15,34.4,603305,0
+MT.US,D,20250918,000000,34.95,35.04,34.7,34.77,995119,0
+MT.US,D,20250919,000000,35.28,35.56,35.14,35.32,980798,0
+MT.US,D,20250922,000000,35.51,35.89,35.31,35.81,995158,0
+MT.US,D,20250923,000000,35.96,36.348,35.815,35.94,920518,0
+MT.US,D,20250924,000000,35.79,35.9493,35.61,35.82,767107,0
+MT.US,D,20250925,000000,35.66,36.21,35.63,36.19,1234462,0
+MT.US,D,20250926,000000,36.75,36.985,36.54,36.94,1528167,0
+MT.US,D,20250929,000000,36.94,36.99,36.415,36.5,1110530,0
+MT.US,D,20250930,000000,36.07,36.15,35.71,36.15,1115281,0
+MT.US,D,20251001,000000,38.02,38.405,37.63,38.27,2004102,0
+MT.US,D,20251002,000000,38.39,38.6,37.75,38.16,1444526,0
+MT.US,D,20251003,000000,38.5,38.83,37.99,38.41,2525420,0
+MT.US,D,20251006,000000,38.88,39.69,38.825,38.92,1499636,0
+MT.US,D,20251007,000000,39.01,39.14,38.38,38.57,1472209,0
+MT.US,D,20251008,000000,40.41,41.28,40.36,40.93,3029631,0
+MT.US,D,20251009,000000,40.57,40.58,39.395,39.52,1779577,0
+MT.US,D,20251010,000000,38.64,38.65,36.97,37.18,2050739,0
+MT.US,D,20251013,000000,38.66,38.77,38.34,38.35,1637995,0
+MT.US,D,20251014,000000,37.75,38.63,37.65,38.34,975619,0
+MT.US,D,20251015,000000,38.53,38.63,37.81,38.32,1184891,0
+MT.US,D,20251016,000000,38.38,38.79,37.98,38.78,1616173,0
+MT.US,D,20251017,000000,38.48,38.6,38.23,38.48,970781,0
+MT.US,D,20251020,000000,38.76,39.03,38.67,38.69,904705,0
+MT.US,D,20251021,000000,38.14,38.42,37.769,38.1,1027283,0
+MT.US,D,20251022,000000,38.79,39.12,38.525,38.82,1250286,0
+MT.US,D,20251023,000000,38.83,39.06,38.56,38.9,742815,0
+MT.US,D,20251024,000000,39.1,39.34,39.01,39.12,682907,0
+MT.US,D,20251027,000000,39.52,39.75,39.37,39.6,858243,0
+MT.US,D,20251028,000000,39.32,40.03,39.31,39.77,965957,0
+MT.US,D,20251029,000000,39.2,39.4,38.74,39.02,1190993,0
+MT.US,D,20251030,000000,38.85,38.995,38.27,38.28,874654,0
+MT.US,D,20251031,000000,38.51,38.51,37.99,38.09,1592611,0
+MT.US,D,20251103,000000,38.05,38.255,37.87,38.17,817848,0
+MT.US,D,20251104,000000,36.922,37.345,36.7,36.91,1581491,0
+MT.US,D,20251105,000000,37.02,37.58,36.85,37.42,1524987,0
+MT.US,D,20251106,000000,38.67,39.05,37.52,37.86,2448484,0
+MT.US,D,20251107,000000,39.51,39.73,38.85,39.16,2699789,0
+MT.US,D,20251110,000000,39.38,39.665,39.015,39.57,1371563,0
+MT.US,D,20251111,000000,39.65,40.05,39.65,39.94,801536,0
+MT.US,D,20251112,000000,40.51,40.94,40.45,40.72,924772,0
+MT.US,D,20251113,000000,40.62,40.805,39.805,39.9,1065868,0
+MT.US,D,20251114,000000,39.43,39.88,39.2756,39.47,1139184,0
+MT.US,D,20251117,000000,39.31,39.9,39.14,39.27,828523,0
+MT.US,D,20251118,000000,39.012,39.61,38.81,39.3,1283386,0
+MT.US,D,20251119,000000,40.24,40.54,39.96,40.36,911975,0
+MT.US,D,20251120,000000,40.33,40.7,39.34,39.46,1459454,0
+MT.US,D,20251121,000000,38.97,39.79,38.665,39.79,1328781,0
+MT.US,D,20251124,000000,39.912,40.73,39.912,40.62,947920,0
+MT.US,D,20251125,000000,41.81,42.43,41.56,42.23,1975056,0
+MT.US,D,20251126,000000,42.49,43.23,42.45,43.15,1238618,0
+MT.US,D,20251128,000000,42.77,43.175,42.65,43.12,565214,0
+MT.US,D,20251201,000000,43.43,43.75,43.43,43.6,1111245,0
+MT.US,D,20251202,000000,43.71,43.82,43.26,43.66,1760613,0
+MT.US,D,20251203,000000,43.03,43.54,42.46,43.02,2316090,0
+MT.US,D,20251204,000000,42.67,43.06,42.62,42.63,1468856,0
+MT.US,D,20251205,000000,42.92,42.96,42.18,42.26,897281,0
+MT.US,D,20251208,000000,42.56,43.73,42.555,43.57,1506162,0
+MT.US,D,20251209,000000,43.25,43.655,43.1609,43.28,1311192,0
+MT.US,D,20251210,000000,43.78,45.09,43.73,45,1115859,0
+MT.US,D,20251211,000000,44.96,45.825,44.72,45.51,2619012,0
+MT.US,D,20251212,000000,46.52,46.6,45.215,46.23,1604850,0
+MT.US,D,20251215,000000,45.74,46.21,45.62,46.16,835836,0
+MT.US,D,20251216,000000,45.86,46,45.55,45.72,1263332,0
+MT.US,D,20251217,000000,45.3,45.7,44.94,45.21,1541222,0
+MT.US,D,20251218,000000,45.27,45.51,44.95,45,948811,0
+MT.US,D,20251219,000000,44.91,45.1,44.505,44.65,858225,0
+MT.US,D,20251222,000000,44.58,45.22,44.56,45.08,1017450,0
+MT.US,D,20251223,000000,44.99,45.25,44.88,45.24,625838,0
+MT.US,D,20251224,000000,45.49,45.54,45.085,45.18,423934,0
+MT.US,D,20251226,000000,45.22,46.57,45.22,46.25,1089464,0
+MT.US,D,20251229,000000,45.86,45.96,45.395,45.54,775251,0
+MT.US,D,20251230,000000,45.92,45.97,45.485,45.49,592343,0
+MT.US,D,20251231,000000,45.675,45.89,45.47,45.57,525063,0
+MT.US,D,20260102,000000,46.58,47.225,46.56,47.2,950525,0
+MT.US,D,20260105,000000,46.78,46.8228,46.24,46.72,993944,0
+MT.US,D,20260106,000000,46.22,48.01,46.13,47.31,2479093,0
+MT.US,D,20260107,000000,48.415,48.52,47.865,47.88,2909071,0
+MT.US,D,20260108,000000,46.48,47.41,46.42,47.31,1181623,0
+MT.US,D,20260109,000000,47.21,47.34,46.87,46.97,624992,0
+MT.US,D,20260112,000000,47.12,48.2,47.1,47.85,1653858,0
+MT.US,D,20260113,000000,47.68,48.44,47.54,48.08,2142012,0
+MT.US,D,20260114,000000,48.12,49.17,48.04,49.04,1622093,0
+MT.US,D,20260115,000000,49.11,49.33,48.285,48.41,1733051,0
+MT.US,D,20260116,000000,49.2,49.28,48.4859,48.73,1605539,0
+MT.US,D,20260120,000000,48.92,49.085,48.35,48.83,1089753,0
+MT.US,D,20260121,000000,50.64,51.35,50.4,51.24,2289166,0
+MT.US,D,20260122,000000,53.66,54.59,53.18,53.42,3126081,0
+MT.US,D,20260123,000000,54.355,54.355,53.665,54.3,2055727,0
+MT.US,D,20260126,000000,55.24,55.31,53.46,53.62,1672814,0
+MT.US,D,20260127,000000,54.35,55.63,54.27,55.47,1501404,0
+MT.US,D,20260128,000000,55.705,56.16,55.38,56.04,1489905,0
+MT.US,D,20260129,000000,56.89,56.93,54.245,55.79,1950392,0
+MT.US,D,20260130,000000,54.465,55.03,53.661,53.97,1851278,0
+MT.US,D,20260202,000000,55.88,56.615,55.29,56.51,2207962,0
+MT.US,D,20260203,000000,56.94,57.66,55.7,56.67,2482634,0
+MT.US,D,20260204,000000,57.14,57.3,55.14,55.98,2469547,0
+MT.US,D,20260205,000000,56.26,58.155,55.755,57.24,2096540,0
+MT.US,D,20260206,000000,60.05,61.36,59.95,61.3,2074227,0
+MT.US,D,20260209,000000,61.295,62.22,60.9453,62.08,1267093,0
+MT.US,D,20260210,000000,63.42,63.515,62.52,63.09,1428282,0
+MT.US,D,20260211,000000,66.74,66.97,64.66,66.65,2153044,0
+MT.US,D,20260212,000000,64.515,65.31,61.34,61.59,3598559,0
+MT.US,D,20260213,000000,60.29,62.22,59.83,61.51,2300229,0
+MT.US,D,20260217,000000,62.09,64.32,61.515,64.25,2225588,0
+MT.US,D,20260218,000000,65.39,66.24,64.7,65.12,1635703,0
diff --git a/daily/us/nyse stocks/2/mtb_h.us.txt b/daily/us/nyse stocks/2/mtb_h.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1c158d0df35a9861af329f339c01ebf488fd3c03
--- /dev/null
+++ b/daily/us/nyse stocks/2/mtb_h.us.txt	
@@ -0,0 +1,971 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MTB_H.US,D,20220406,000000,25.95,26.97,25.36,25.8974,88083,0
+MTB_H.US,D,20220407,000000,25.66,25.99,25.54,25.54,26611,0
+MTB_H.US,D,20220408,000000,25.54,26.0247,25.26,25.34,79097,0
+MTB_H.US,D,20220411,000000,25.34,25.646,25.15,25.15,27674,0
+MTB_H.US,D,20220412,000000,25.21,25.77,25.19,25.77,30944,0
+MTB_H.US,D,20220413,000000,25.77,25.91,25.2,25.58,58984,0
+MTB_H.US,D,20220414,000000,25.61,25.95,25.47,25.73,33242,0
+MTB_H.US,D,20220418,000000,25.61,26.2,25.5,26.08,49817,0
+MTB_H.US,D,20220419,000000,26.01,26.9,25.81,26.5,128884,0
+MTB_H.US,D,20220420,000000,26.51,27.6818,25.8539,26.97,23419,0
+MTB_H.US,D,20220421,000000,27.33,28.465,26.31,27.46,58762,0
+MTB_H.US,D,20220422,000000,27.8,27.99,26.1787,27.68,44741,0
+MTB_H.US,D,20220425,000000,27.58,27.99,26.1401,27.87,34499,0
+MTB_H.US,D,20220426,000000,27.79,27.93,26.2714,27.35,50755,0
+MTB_H.US,D,20220427,000000,27.65,27.73,26.5201,27.16,68490,0
+MTB_H.US,D,20220428,000000,26.9,26.9,25.8751,26.66,27243,0
+MTB_H.US,D,20220429,000000,26.41,27.78,23.87,24.1,318946,0
+MTB_H.US,D,20220502,000000,24.25,24.845,24.15,24.4,65099,0
+MTB_H.US,D,20220503,000000,24.47,25.1261,24.36,24.75,35081,0
+MTB_H.US,D,20220504,000000,24.7,25.44,24.43,25.42,43482,0
+MTB_H.US,D,20220505,000000,25.1,25.4,24.61,25.07,65792,0
+MTB_H.US,D,20220506,000000,25,25.26,24.5101,25.18,27860,0
+MTB_H.US,D,20220509,000000,25.14,25.14,24.77,24.9825,31636,0
+MTB_H.US,D,20220510,000000,25.31,25.33,24.5378,24.99,32208,0
+MTB_H.US,D,20220511,000000,24.99,25.0899,24.68,24.88,13633,0
+MTB_H.US,D,20220512,000000,24.84,25.09,24.62,25.09,48820,0
+MTB_H.US,D,20220513,000000,25.09,25.31,24.5768,24.75,27668,0
+MTB_H.US,D,20220516,000000,24.67,25.164,24.61,24.94,23200,0
+MTB_H.US,D,20220517,000000,24.93,25.2166,24.6027,24.7,32796,0
+MTB_H.US,D,20220518,000000,24.74,24.9,24.14,24.42,114104,0
+MTB_H.US,D,20220519,000000,24.59,24.72,24.26,24.32,44502,0
+MTB_H.US,D,20220520,000000,24.56,24.91,24.25,24.3,40907,0
+MTB_H.US,D,20220523,000000,24.26,24.566,24.16,24.29,29271,0
+MTB_H.US,D,20220524,000000,24.28,24.34,24.05,24.32,29605,0
+MTB_H.US,D,20220525,000000,24.4,25.06,24.32,24.7,11357,0
+MTB_H.US,D,20220526,000000,24.81,25.31,24.8,25.05,20084,0
+MTB_H.US,D,20220527,000000,25.13,25.62,25.055,25.62,9989,0
+MTB_H.US,D,20220531,000000,24.79,25.28,24.56,25.22,58094,0
+MTB_H.US,D,20220601,000000,25.2,25.41,25.01,25.3,21537,0
+MTB_H.US,D,20220602,000000,25.16,25.4,25.04,25.14,54404,0
+MTB_H.US,D,20220603,000000,25.05,25.35,24.8,25.3,15422,0
+MTB_H.US,D,20220606,000000,25.34,25.34,24.8239,25.2,12422,0
+MTB_H.US,D,20220607,000000,25.24,25.31,25.0129,25.21,10416,0
+MTB_H.US,D,20220608,000000,25.32,25.55,24.927,25.27,24497,0
+MTB_H.US,D,20220609,000000,25.16,25.39,24.875,25.06,24536,0
+MTB_H.US,D,20220610,000000,24.86,25.0571,24.26,24.33,33705,0
+MTB_H.US,D,20220613,000000,24.13,24.45,23.26,24.31,31904,0
+MTB_H.US,D,20220614,000000,24.32,24.6,23.79,24.11,47823,0
+MTB_H.US,D,20220615,000000,24.58,24.58,23.85,24.31,19818,0
+MTB_H.US,D,20220616,000000,24.23,24.3799,23.5068,24.07,13547,0
+MTB_H.US,D,20220617,000000,24.24,24.48,24.045,24.09,28256,0
+MTB_H.US,D,20220621,000000,24.35,24.51,24.02,24.07,11689,0
+MTB_H.US,D,20220622,000000,24,24.59,24,24.2,16089,0
+MTB_H.US,D,20220623,000000,24.2,24.4728,24.2,24.31,18663,0
+MTB_H.US,D,20220624,000000,24.55,24.61,24.31,24.33,12612,0
+MTB_H.US,D,20220627,000000,24.59,24.59,24.2603,24.45,17084,0
+MTB_H.US,D,20220628,000000,24.56,24.69,24.31,24.31,11968,0
+MTB_H.US,D,20220629,000000,24.49,24.58,24.31,24.41,12095,0
+MTB_H.US,D,20220630,000000,24.49,25.5,24.3,25.47,297955,0
+MTB_H.US,D,20220701,000000,25.43,26.63,25.39,26.31,45126,0
+MTB_H.US,D,20220705,000000,26.48,27.25,26.0685,26.55,44618,0
+MTB_H.US,D,20220706,000000,26.73,26.755,26.11,26.3,37876,0
+MTB_H.US,D,20220707,000000,26.46,26.68,26.15,26.34,17348,0
+MTB_H.US,D,20220708,000000,26.2978,26.5261,26.06,26.06,5904,0
+MTB_H.US,D,20220711,000000,26.2,26.54,26,26.03,10482,0
+MTB_H.US,D,20220712,000000,26.3641,26.3641,25.18,25.18,12930,0
+MTB_H.US,D,20220713,000000,25.49,26.3,24.9301,25.17,18500,0
+MTB_H.US,D,20220714,000000,25.27,25.7699,25,25.46,13017,0
+MTB_H.US,D,20220715,000000,25.62,26.012,25.2601,25.7,9166,0
+MTB_H.US,D,20220718,000000,26.08,26.5399,25.2503,25.96,18378,0
+MTB_H.US,D,20220719,000000,25.76,25.86,25.3763,25.67,13669,0
+MTB_H.US,D,20220720,000000,26,26.0853,25.5249,25.74,11058,0
+MTB_H.US,D,20220721,000000,26.19,26.19,25.45,25.56,13882,0
+MTB_H.US,D,20220722,000000,25.75,25.75,25.4,25.69,27729,0
+MTB_H.US,D,20220725,000000,25.74,25.78,25.4539,25.75,11963,0
+MTB_H.US,D,20220726,000000,25.79,25.83,25.39,25.47,8917,0
+MTB_H.US,D,20220727,000000,25.91,25.98,25.4517,25.5031,8132,0
+MTB_H.US,D,20220728,000000,25.85,26.27,25.4501,26.05,9281,0
+MTB_H.US,D,20220729,000000,26.36,26.41,25.62,26.2,34690,0
+MTB_H.US,D,20220801,000000,25.95,26.89,25.6626,26.2,14739,0
+MTB_H.US,D,20220802,000000,25.95,26.85,25.7054,26.3,30875,0
+MTB_H.US,D,20220803,000000,26.49,26.98,25.76,26.77,20286,0
+MTB_H.US,D,20220804,000000,26.62,26.62,25.9501,26.28,28594,0
+MTB_H.US,D,20220805,000000,26.25,26.491,25.62,26.14,12359,0
+MTB_H.US,D,20220808,000000,26.25,26.38,25.6,26.35,11903,0
+MTB_H.US,D,20220809,000000,26.38,26.38,25.61,25.61,10606,0
+MTB_H.US,D,20220810,000000,26.18,26.54,25.67,26.54,19192,0
+MTB_H.US,D,20220811,000000,26.7,27,25.8094,26.5,30348,0
+MTB_H.US,D,20220812,000000,26.67,26.9015,26.065,26.5,6922,0
+MTB_H.US,D,20220815,000000,26.48,26.96,26.48,26.82,114828,0
+MTB_H.US,D,20220816,000000,26.63,26.99,26.1198,26.85,66805,0
+MTB_H.US,D,20220817,000000,26.74,26.95,26.0813,26.16,15882,0
+MTB_H.US,D,20220818,000000,26.46,26.86,26.1384,26.44,18339,0
+MTB_H.US,D,20220819,000000,26.51,26.8408,26.1232,26.83,71271,0
+MTB_H.US,D,20220822,000000,26.76,26.8752,25.45,25.45,13203,0
+MTB_H.US,D,20220823,000000,25.52,26.2825,25.39,26.04,62281,0
+MTB_H.US,D,20220824,000000,26.07,26.345,25.29,25.52,71405,0
+MTB_H.US,D,20220825,000000,25.68,26.35,25.53,26.01,118477,0
+MTB_H.US,D,20220826,000000,26.15,26.35,25.4753,26.25,19450,0
+MTB_H.US,D,20220829,000000,26.12,26.42,25.65,26.12,16845,0
+MTB_H.US,D,20220830,000000,26.3,26.38,25.3,25.49,18805,0
+MTB_H.US,D,20220831,000000,25.44,26.9,25.05,26.44,92982,0
+MTB_H.US,D,20220901,000000,26.46,26.46,25.92,26.15,18215,0
+MTB_H.US,D,20220902,000000,26.38,26.44,26.04,26.1,10886,0
+MTB_H.US,D,20220906,000000,26.06,26.4999,25.2428,25.62,16529,0
+MTB_H.US,D,20220907,000000,25.57,26.2787,25.57,25.66,11599,0
+MTB_H.US,D,20220908,000000,25.7,26.0707,25.22,25.25,21106,0
+MTB_H.US,D,20220909,000000,25.28,25.63,25.2218,25.39,25221,0
+MTB_H.US,D,20220912,000000,25.3,25.7443,25.24,25.38,10747,0
+MTB_H.US,D,20220913,000000,25.06,25.2,24.91,25.15,20402,0
+MTB_H.US,D,20220914,000000,25.31,25.48,25.0186,25.04,7603,0
+MTB_H.US,D,20220915,000000,25.11,25.4963,24.95,25,20360,0
+MTB_H.US,D,20220916,000000,24.89,24.89,24.52,24.52,20324,0
+MTB_H.US,D,20220919,000000,24.53,24.6645,24.23,24.25,24153,0
+MTB_H.US,D,20220920,000000,24.19,24.68,24.05,24.51,14239,0
+MTB_H.US,D,20220921,000000,24.59,24.81,24.21,24.58,10000,0
+MTB_H.US,D,20220922,000000,24.36,24.5711,24,24.32,15203,0
+MTB_H.US,D,20220923,000000,24.5,24.5,23.62,23.78,16576,0
+MTB_H.US,D,20220926,000000,23.64,23.965,23.41,23.41,12504,0
+MTB_H.US,D,20220927,000000,23.49,23.96,23.49,23.66,19163,0
+MTB_H.US,D,20220928,000000,23.58,24.06,23.58,24.05,20079,0
+MTB_H.US,D,20220929,000000,24.02,24.02,23.5101,23.99,11538,0
+MTB_H.US,D,20220930,000000,24.01,24.45,23.9,24.45,76147,0
+MTB_H.US,D,20221003,000000,24.3,24.4772,23.8588,24.227,16742,0
+MTB_H.US,D,20221004,000000,24.18,24.6742,24.1,24.365,19895,0
+MTB_H.US,D,20221005,000000,24.23,24.48,24.03,24.03,13349,0
+MTB_H.US,D,20221006,000000,23.9,24.2305,23.69,23.81,17516,0
+MTB_H.US,D,20221007,000000,23.7,23.8373,23.51,23.51,11168,0
+MTB_H.US,D,20221010,000000,23.71,23.71,23.28,23.28,9922,0
+MTB_H.US,D,20221011,000000,23.41,23.5958,23.01,23.09,23766,0
+MTB_H.US,D,20221012,000000,23.23,23.2406,22.77,22.78,15310,0
+MTB_H.US,D,20221013,000000,22.24,22.9371,22.21,22.56,24636,0
+MTB_H.US,D,20221014,000000,22.7,23.0034,22.6326,22.7,14141,0
+MTB_H.US,D,20221017,000000,23.21,23.2599,22.6331,22.83,29208,0
+MTB_H.US,D,20221018,000000,22.9,23.0296,22.85,22.91,14745,0
+MTB_H.US,D,20221019,000000,22.8,22.9565,22.75,22.9,23087,0
+MTB_H.US,D,20221020,000000,22.9,22.9,22.59,22.65,20515,0
+MTB_H.US,D,20221021,000000,22.75,22.9065,22.355,22.6,55382,0
+MTB_H.US,D,20221024,000000,22.72,22.7767,22.4,22.66,21342,0
+MTB_H.US,D,20221025,000000,22.49,22.99,22.49,22.875,17449,0
+MTB_H.US,D,20221026,000000,23,23.184,22.72,23,24010,0
+MTB_H.US,D,20221027,000000,22.86,23,22.63,22.7055,28694,0
+MTB_H.US,D,20221028,000000,22.8,22.9799,22.6,22.6,20403,0
+MTB_H.US,D,20221031,000000,22.58,22.9,22.51,22.74,37665,0
+MTB_H.US,D,20221101,000000,22.84,22.84,22.4,22.4,27857,0
+MTB_H.US,D,20221102,000000,22.35,22.65,22.02,22.05,35293,0
+MTB_H.US,D,20221103,000000,22.16,22.32,21.7,21.85,34843,0
+MTB_H.US,D,20221104,000000,21.85,22.185,21.85,22.01,53791,0
+MTB_H.US,D,20221107,000000,22.08,22.17,21.9,21.98,33778,0
+MTB_H.US,D,20221108,000000,22.24,22.3035,21.98,22.1615,75769,0
+MTB_H.US,D,20221109,000000,22.37,22.62,22.17,22.3,60808,0
+MTB_H.US,D,20221110,000000,22.61,23.1,22.43,23.09,37116,0
+MTB_H.US,D,20221111,000000,23.14,23.39,22.6772,23.09,28268,0
+MTB_H.US,D,20221114,000000,23.15,23.4073,22.68,23.03,64905,0
+MTB_H.US,D,20221115,000000,23.13,23.6299,23.0463,23.4,38466,0
+MTB_H.US,D,20221116,000000,23.34,23.5279,23.3222,23.4,23911,0
+MTB_H.US,D,20221117,000000,23.21,23.4913,23,23,30797,0
+MTB_H.US,D,20221118,000000,23.07,23.411,23,23.03,23596,0
+MTB_H.US,D,20221121,000000,23.2,23.3,22.72,22.85,35845,0
+MTB_H.US,D,20221122,000000,22.98,23.23,22.85,22.91,21105,0
+MTB_H.US,D,20221123,000000,23.09,23.3729,22.95,23.075,15403,0
+MTB_H.US,D,20221125,000000,22.96,23.3884,22.96,23.19,13576,0
+MTB_H.US,D,20221128,000000,23.28,23.34,22.9901,23.21,43423,0
+MTB_H.US,D,20221129,000000,23.08,23.2899,22.76,22.82,29344,0
+MTB_H.US,D,20221130,000000,22.47,22.95,22.47,22.89,43781,0
+MTB_H.US,D,20221201,000000,23.03,23.3514,22.7017,23.14,19932,0
+MTB_H.US,D,20221202,000000,22.97,23.48,22.97,23.47,19317,0
+MTB_H.US,D,20221205,000000,23.4,23.48,22.94,23.34,44420,0
+MTB_H.US,D,20221206,000000,23.4,23.48,23.03,23.32,38635,0
+MTB_H.US,D,20221207,000000,23.21,23.48,23.21,23.26,40097,0
+MTB_H.US,D,20221208,000000,23.48,23.73,23.1114,23.13,27389,0
+MTB_H.US,D,20221209,000000,23.1,23.53,23.01,23.08,32030,0
+MTB_H.US,D,20221212,000000,23.27,23.47,22.82,23.32,57603,0
+MTB_H.US,D,20221213,000000,23.74,23.74,23.2016,23.44,28513,0
+MTB_H.US,D,20221214,000000,23.65,23.6628,23.14,23.59,45180,0
+MTB_H.US,D,20221215,000000,23.51,23.6299,23.2922,23.52,28483,0
+MTB_H.US,D,20221216,000000,23.37,24.24,23.37,23.89,40442,0
+MTB_H.US,D,20221219,000000,23.7,24.9599,23.55,24.58,123822,0
+MTB_H.US,D,20221220,000000,24.67,24.88,24.06,24.07,70950,0
+MTB_H.US,D,20221221,000000,24.19,24.5,24.06,24.21,34710,0
+MTB_H.US,D,20221222,000000,24.34,24.5297,23.906,24.04,30333,0
+MTB_H.US,D,20221223,000000,24.32,24.48,24.0147,24.36,27571,0
+MTB_H.US,D,20221227,000000,24.36,24.36,23.65,23.84,28412,0
+MTB_H.US,D,20221228,000000,23.82,24.1,23.82,23.86,25798,0
+MTB_H.US,D,20221229,000000,23.81,24.13,23.68,23.76,31427,0
+MTB_H.US,D,20221230,000000,23.86,24.1402,23.38,23.4,40176,0
+MTB_H.US,D,20230103,000000,23.48,24.5186,23.45,23.77,24837,0
+MTB_H.US,D,20230104,000000,24.05,24.51,23.855,24.29,16716,0
+MTB_H.US,D,20230105,000000,24.29,24.61,23.91,24.45,21076,0
+MTB_H.US,D,20230106,000000,24.56,25.16,24.348,24.6,46087,0
+MTB_H.US,D,20230109,000000,24.59,24.96,24.04,24.6,60361,0
+MTB_H.US,D,20230110,000000,24.73,24.75,24.5101,24.59,9968,0
+MTB_H.US,D,20230111,000000,24.87,24.97,24.6,24.77,12471,0
+MTB_H.US,D,20230112,000000,24.87,25.32,24.79,24.79,42056,0
+MTB_H.US,D,20230113,000000,24.97,25.3,24.75,25.19,14809,0
+MTB_H.US,D,20230117,000000,25.01,25.4,24.81,25.39,49248,0
+MTB_H.US,D,20230118,000000,25.39,25.78,25.2739,25.52,14226,0
+MTB_H.US,D,20230119,000000,25.49,25.84,25.1474,25.62,29355,0
+MTB_H.US,D,20230120,000000,25.42,26.21,25.25,25.94,38093,0
+MTB_H.US,D,20230123,000000,25.87,26.4,25.665,26.4,39826,0
+MTB_H.US,D,20230124,000000,26,26.4,25.8201,26.16,24310,0
+MTB_H.US,D,20230125,000000,25.99,26.3999,25.63,25.83,20302,0
+MTB_H.US,D,20230126,000000,25.84,26.0086,25.5999,25.82,21812,0
+MTB_H.US,D,20230127,000000,25.7,26,25.51,25.51,21380,0
+MTB_H.US,D,20230130,000000,25.38,26.25,25.38,26.25,35779,0
+MTB_H.US,D,20230131,000000,26.09,26.33,25.8639,26.02,25150,0
+MTB_H.US,D,20230201,000000,25.98,26.35,25.9302,26.35,17170,0
+MTB_H.US,D,20230202,000000,26.26,26.26,25.97,26.07,19798,0
+MTB_H.US,D,20230203,000000,25.78,26.22,25.69,25.89,16499,0
+MTB_H.US,D,20230206,000000,25.67,25.9899,25.43,25.54,15489,0
+MTB_H.US,D,20230207,000000,25.74,25.9999,25.38,25.655,16459,0
+MTB_H.US,D,20230208,000000,25.81,25.96,25.4501,25.96,19529,0
+MTB_H.US,D,20230209,000000,26.13,26.1899,25.5528,25.7,14068,0
+MTB_H.US,D,20230210,000000,25.79,25.8099,25.5001,25.62,14481,0
+MTB_H.US,D,20230213,000000,25.72,25.83,25.41,25.74,23814,0
+MTB_H.US,D,20230214,000000,25.69,25.81,25.4401,25.57,8565,0
+MTB_H.US,D,20230215,000000,25.63,25.7,25.45,25.7,6495,0
+MTB_H.US,D,20230216,000000,25.6,25.6,25.34,25.6,11774,0
+MTB_H.US,D,20230217,000000,25.58,25.58,25.233,25.4,14618,0
+MTB_H.US,D,20230221,000000,25.32,25.378,24.75,24.76,17357,0
+MTB_H.US,D,20230222,000000,24.93,24.93,24.76,24.83,8366,0
+MTB_H.US,D,20230223,000000,24.98,25.1788,24.77,25.05,14322,0
+MTB_H.US,D,20230224,000000,25,25.23,24.85,25.14,11483,0
+MTB_H.US,D,20230227,000000,25.33,25.47,25.09,25.47,18361,0
+MTB_H.US,D,20230228,000000,25.11,25.3,24.8201,25.3,35354,0
+MTB_H.US,D,20230301,000000,25.24,25.24,24.75,24.87,9109,0
+MTB_H.US,D,20230302,000000,24.82,25.06,24.53,24.75,11323,0
+MTB_H.US,D,20230303,000000,24.99,25.2581,24.9,24.96,18420,0
+MTB_H.US,D,20230306,000000,25.11,25.22,24.68,24.75,20156,0
+MTB_H.US,D,20230307,000000,24.73,25.0927,24.51,24.826,20681,0
+MTB_H.US,D,20230308,000000,24.71,25.0745,24.7027,24.84,10530,0
+MTB_H.US,D,20230309,000000,24.9,24.9,24.34,24.4364,18745,0
+MTB_H.US,D,20230310,000000,24.35,24.9599,23.43,24.4945,17180,0
+MTB_H.US,D,20230313,000000,24.14,24.19,22.1595,23.49,61657,0
+MTB_H.US,D,20230314,000000,23.82,24,22.85,22.93,45398,0
+MTB_H.US,D,20230315,000000,22.7,23.1499,21.05,22.5,81611,0
+MTB_H.US,D,20230316,000000,22.5,23,22.5,22.7,77380,0
+MTB_H.US,D,20230317,000000,22.56,23.2276,21.71,22,26572,0
+MTB_H.US,D,20230320,000000,22.01,22.8,21.51,21.51,22196,0
+MTB_H.US,D,20230321,000000,21.65,22.065,21.5,21.67,66815,0
+MTB_H.US,D,20230322,000000,21.63,22.4099,21.51,22.2,20827,0
+MTB_H.US,D,20230323,000000,21.95,22.36,21.56,21.66,21854,0
+MTB_H.US,D,20230324,000000,21.92,22.18,21.66,22.18,24577,0
+MTB_H.US,D,20230327,000000,22.41,23,22.17,22.44,28288,0
+MTB_H.US,D,20230328,000000,22.78,22.78,22.5,22.74,12060,0
+MTB_H.US,D,20230329,000000,22.74,23.92,22.74,23.9,32054,0
+MTB_H.US,D,20230330,000000,23.65,24.59,23.3529,24.59,46940,0
+MTB_H.US,D,20230331,000000,24.24,24.6,24.04,24.46,71270,0
+MTB_H.US,D,20230403,000000,24.46,24.6,23.8,23.9,30842,0
+MTB_H.US,D,20230404,000000,24.15,24.49,23.12,23.49,52353,0
+MTB_H.US,D,20230405,000000,23.36,23.4,22.8,22.81,30292,0
+MTB_H.US,D,20230406,000000,22.95,23.3535,22.51,22.74,32832,0
+MTB_H.US,D,20230410,000000,22.79,22.85,22.53,22.62,17617,0
+MTB_H.US,D,20230411,000000,22.55,22.84,22.55,22.81,13683,0
+MTB_H.US,D,20230412,000000,22.98,22.98,21.64,21.89,66755,0
+MTB_H.US,D,20230413,000000,21.89,22.2535,21.81,21.87,38546,0
+MTB_H.US,D,20230414,000000,21.82,22.395,21.77,21.77,30376,0
+MTB_H.US,D,20230417,000000,21.77,22.7983,21.77,22.72,75851,0
+MTB_H.US,D,20230418,000000,22.53,22.89,22.33,22.89,47522,0
+MTB_H.US,D,20230419,000000,22.88,23.65,22.45,23.63,71596,0
+MTB_H.US,D,20230420,000000,23.69,23.89,22.8134,23.69,27566,0
+MTB_H.US,D,20230421,000000,23.78,24.33,23.35,24.24,47004,0
+MTB_H.US,D,20230424,000000,24.32,24.74,23.7328,24.705,45867,0
+MTB_H.US,D,20230425,000000,24.7,24.7,23.58,23.81,22451,0
+MTB_H.US,D,20230426,000000,24.02,24.5029,23.23,23.29,20162,0
+MTB_H.US,D,20230427,000000,23.48,23.98,23.0876,23.21,43943,0
+MTB_H.US,D,20230428,000000,23.31,23.52,23.02,23.04,58221,0
+MTB_H.US,D,20230501,000000,22.91,23.37,22.26,22.5,61026,0
+MTB_H.US,D,20230502,000000,22.26,22.65,21.67,22.15,39480,0
+MTB_H.US,D,20230503,000000,22.07,22.54,21.63,22.07,23223,0
+MTB_H.US,D,20230504,000000,21.7,21.76,20.69,21.5,49652,0
+MTB_H.US,D,20230505,000000,21.9,22.5,21.77,22.32,26421,0
+MTB_H.US,D,20230508,000000,22.53,22.8,21.85,21.94,20255,0
+MTB_H.US,D,20230509,000000,22.19,22.19,21.11,21.52,32988,0
+MTB_H.US,D,20230510,000000,21.92,22.85,21.535,21.66,16042,0
+MTB_H.US,D,20230511,000000,21.5,22.27,21.42,21.84,24405,0
+MTB_H.US,D,20230512,000000,21.84,21.84,21.01,21.3,32766,0
+MTB_H.US,D,20230515,000000,21.74,21.74,21.0001,21.72,12833,0
+MTB_H.US,D,20230516,000000,21.5,22.09,21.5,21.9,20997,0
+MTB_H.US,D,20230517,000000,21.9,22.89,21.82,22.87,16067,0
+MTB_H.US,D,20230518,000000,22.63,22.9,22.5186,22.84,29486,0
+MTB_H.US,D,20230519,000000,22.78,22.99,22.4,22.91,12679,0
+MTB_H.US,D,20230522,000000,22.91,23.1999,22.43,23,11392,0
+MTB_H.US,D,20230523,000000,22.9,23.39,22.75,22.81,14535,0
+MTB_H.US,D,20230524,000000,22.81,23.2,22.12,22.77,18810,0
+MTB_H.US,D,20230525,000000,22.77,23.19,22.39,22.6,16056,0
+MTB_H.US,D,20230526,000000,22.53,22.88,22.4,22.4,12944,0
+MTB_H.US,D,20230530,000000,22.85,22.98,22.55,22.62,21144,0
+MTB_H.US,D,20230531,000000,22.46,23.56,22.165,23.21,81259,0
+MTB_H.US,D,20230601,000000,23.21,23.56,22.79,22.81,13123,0
+MTB_H.US,D,20230602,000000,23.37,24.34,23.1,23.94,28199,0
+MTB_H.US,D,20230605,000000,23.91,24.24,23.45,23.85,15565,0
+MTB_H.US,D,20230606,000000,23.95,24.2799,23.845,24.0701,12593,0
+MTB_H.US,D,20230607,000000,24.11,24.19,23.5501,23.56,17803,0
+MTB_H.US,D,20230608,000000,23.55,23.9,23.55,23.55,15368,0
+MTB_H.US,D,20230609,000000,23.6,23.715,23.21,23.49,16849,0
+MTB_H.US,D,20230612,000000,23.69,23.9,23.05,23.46,20251,0
+MTB_H.US,D,20230613,000000,23.89,23.89,23.3,23.61,18018,0
+MTB_H.US,D,20230614,000000,23.76,23.8199,23.15,23.34,13789,0
+MTB_H.US,D,20230615,000000,23.48,23.68,23.25,23.26,19790,0
+MTB_H.US,D,20230616,000000,23.47,23.65,23.18,23.18,12705,0
+MTB_H.US,D,20230620,000000,23.39,23.405,22.74,22.81,17123,0
+MTB_H.US,D,20230621,000000,22.72,23.3,22.67,23.24,10503,0
+MTB_H.US,D,20230622,000000,23.23,23.24,22.8601,22.91,9814,0
+MTB_H.US,D,20230623,000000,23.04,23.4,23.04,23.2,15215,0
+MTB_H.US,D,20230626,000000,23.5,23.7,23.2,23.2,16972,0
+MTB_H.US,D,20230627,000000,23.59,23.82,23.4484,23.78,14886,0
+MTB_H.US,D,20230628,000000,23.78,24.2,23.42,23.88,38930,0
+MTB_H.US,D,20230629,000000,23.86,23.92,23.01,23.11,12412,0
+MTB_H.US,D,20230630,000000,23.27,23.89,23.2326,23.37,42429,0
+MTB_H.US,D,20230703,000000,23.36,24,23.1236,23.37,8516,0
+MTB_H.US,D,20230705,000000,23.22,23.8752,23.2,23.2,19863,0
+MTB_H.US,D,20230706,000000,23.21,23.3399,22.62,22.7,25834,0
+MTB_H.US,D,20230707,000000,22.9,23.3,22.77,22.78,12348,0
+MTB_H.US,D,20230710,000000,22.77,23.4,22.77,23.27,17190,0
+MTB_H.US,D,20230711,000000,23.44,24.11,23.3908,24.08,23439,0
+MTB_H.US,D,20230712,000000,24.4,24.4851,23.7888,24.45,29304,0
+MTB_H.US,D,20230713,000000,24.4,24.4,24.0213,24.34,15785,0
+MTB_H.US,D,20230714,000000,24.36,24.36,23.82,24.01,20111,0
+MTB_H.US,D,20230717,000000,24.25,24.28,24,24.14,14215,0
+MTB_H.US,D,20230718,000000,24.18,24.3588,24.01,24.32,15767,0
+MTB_H.US,D,20230719,000000,24.39,24.7099,24.36,24.53,17838,0
+MTB_H.US,D,20230720,000000,24.52,24.7,24.1601,24.5,11855,0
+MTB_H.US,D,20230721,000000,24.5,24.5,24.0737,24.25,14364,0
+MTB_H.US,D,20230724,000000,24.38,24.38,23.8201,24.35,19531,0
+MTB_H.US,D,20230725,000000,24.19,24.19,23.5004,23.91,19900,0
+MTB_H.US,D,20230726,000000,23.9,24.08,23.73,23.92,27658,0
+MTB_H.US,D,20230727,000000,23.92,23.92,23.6116,23.79,12081,0
+MTB_H.US,D,20230728,000000,23.91,23.94,23.15,23.27,24621,0
+MTB_H.US,D,20230731,000000,23.3,24.01,23.3,23.8,24769,0
+MTB_H.US,D,20230801,000000,23.89,23.98,23.67,23.78,16143,0
+MTB_H.US,D,20230802,000000,23.5999,23.6,23.25,23.55,8301,0
+MTB_H.US,D,20230803,000000,23.59,23.66,23.21,23.37,8683,0
+MTB_H.US,D,20230804,000000,23.37,23.6924,23.295,23.51,10022,0
+MTB_H.US,D,20230807,000000,23.75,23.75,23.45,23.74,7818,0
+MTB_H.US,D,20230808,000000,23.45,23.69,23.26,23.68,15227,0
+MTB_H.US,D,20230809,000000,23.64,23.89,23.4,23.67,20332,0
+MTB_H.US,D,20230810,000000,23.79,23.88,23.2701,23.55,10843,0
+MTB_H.US,D,20230811,000000,23.38,23.75,23.32,23.52,17616,0
+MTB_H.US,D,20230814,000000,23.52,23.82,23.33,23.68,22832,0
+MTB_H.US,D,20230815,000000,23.64,23.64,23.23,23.23,17415,0
+MTB_H.US,D,20230816,000000,23.44,23.629,23,23.24,16356,0
+MTB_H.US,D,20230817,000000,23.22,23.2237,22.91,22.91,11605,0
+MTB_H.US,D,20230818,000000,22.89,23.15,22.81,22.81,11194,0
+MTB_H.US,D,20230821,000000,22.95,22.95,22.51,22.6301,13486,0
+MTB_H.US,D,20230822,000000,22.8029,23.4,22.53,22.53,20912,0
+MTB_H.US,D,20230823,000000,22.74,22.8,22.48,22.53,21683,0
+MTB_H.US,D,20230824,000000,22.63,22.85,22.35,22.72,30536,0
+MTB_H.US,D,20230825,000000,22.79,23.0399,22.3292,22.6,14279,0
+MTB_H.US,D,20230828,000000,22.62,23.15,22.55,22.9,10795,0
+MTB_H.US,D,20230829,000000,22.75,23.1799,22.56,22.7401,16811,0
+MTB_H.US,D,20230830,000000,22.75,23.0999,22.7,22.96,14845,0
+MTB_H.US,D,20230831,000000,22.57,22.725,22.15,22.38,63787,0
+MTB_H.US,D,20230901,000000,22.29,22.485,22.02,22.06,33678,0
+MTB_H.US,D,20230905,000000,22.24,22.5528,22.1,22.14,21031,0
+MTB_H.US,D,20230906,000000,22.12,22.32,22.02,22.25,10020,0
+MTB_H.US,D,20230907,000000,22.25,22.35,22.1,22.35,15872,0
+MTB_H.US,D,20230908,000000,22.43,22.54,22.2,22.4201,14707,0
+MTB_H.US,D,20230911,000000,22.43,22.5009,22.13,22.17,10254,0
+MTB_H.US,D,20230912,000000,22.265,22.42,22.0701,22.3,19623,0
+MTB_H.US,D,20230913,000000,22.43,22.6688,22.2254,22.5357,17441,0
+MTB_H.US,D,20230914,000000,22.67,22.85,22.4224,22.73,12494,0
+MTB_H.US,D,20230915,000000,22.8,22.86,22.59,22.8,32006,0
+MTB_H.US,D,20230918,000000,22.65,23.08,22.61,22.82,33219,0
+MTB_H.US,D,20230919,000000,22.82,23.1477,22.82,22.96,12937,0
+MTB_H.US,D,20230920,000000,22.95,23.2955,22.909,23.15,16057,0
+MTB_H.US,D,20230921,000000,23.14,23.29,22.42,23.24,38146,0
+MTB_H.US,D,20230922,000000,23.31,23.31,23.02,23.02,26056,0
+MTB_H.US,D,20230925,000000,22.88,23.33,22.88,23.07,83500,0
+MTB_H.US,D,20230926,000000,22.98,23.16,22.875,23.12,53169,0
+MTB_H.US,D,20230927,000000,23.23,23.23,22.96,23.1612,24143,0
+MTB_H.US,D,20230928,000000,22.98,23.25,22.98,23.07,18885,0
+MTB_H.US,D,20230929,000000,23.1,23.22,22.55,22.77,90261,0
+MTB_H.US,D,20231002,000000,22.78,23.21,22.55,23.03,61567,0
+MTB_H.US,D,20231003,000000,23.03,23.03,22.25,22.7,61402,0
+MTB_H.US,D,20231004,000000,22.81,22.9436,22.49,22.51,14878,0
+MTB_H.US,D,20231005,000000,22.63,22.785,21.97,22,23734,0
+MTB_H.US,D,20231006,000000,21.75,22.5263,21.5008,21.78,31224,0
+MTB_H.US,D,20231009,000000,21.83,22.1799,21.74,21.86,21957,0
+MTB_H.US,D,20231010,000000,21.99,22.1575,21.84,21.9,12663,0
+MTB_H.US,D,20231011,000000,22,22.2164,21.82,21.82,29731,0
+MTB_H.US,D,20231012,000000,21.77,21.99,21.71,21.73,27937,0
+MTB_H.US,D,20231013,000000,21.75,22.056,20.78,20.94,28188,0
+MTB_H.US,D,20231016,000000,21.16,21.6,20.95,21.11,23903,0
+MTB_H.US,D,20231017,000000,21.04,21.49,21.03,21.09,20847,0
+MTB_H.US,D,20231018,000000,21.19,21.2899,20.92,20.97,22689,0
+MTB_H.US,D,20231019,000000,21.15,21.2,20.662,20.665,17835,0
+MTB_H.US,D,20231020,000000,20.74,21.51,20.2239,21.17,33248,0
+MTB_H.US,D,20231023,000000,21.09,21.49,20.8779,21.38,21531,0
+MTB_H.US,D,20231024,000000,21.49,21.98,21.1916,21.98,14811,0
+MTB_H.US,D,20231025,000000,21.76,21.89,21.25,21.49,26621,0
+MTB_H.US,D,20231026,000000,21.64,21.7,21.13,21.14,16586,0
+MTB_H.US,D,20231027,000000,21.23,21.2785,20.63,20.72,18699,0
+MTB_H.US,D,20231030,000000,20.85,20.86,20.46,20.6,29432,0
+MTB_H.US,D,20231031,000000,20.57,21.44,20.53,21.42,48161,0
+MTB_H.US,D,20231101,000000,21.43,21.8,21.1,21.73,21633,0
+MTB_H.US,D,20231102,000000,21.97,22.58,21.73,22.09,25402,0
+MTB_H.US,D,20231103,000000,22.21,22.65,22.1,22.59,19343,0
+MTB_H.US,D,20231106,000000,22.55,22.5784,22.0058,22.43,11281,0
+MTB_H.US,D,20231107,000000,22.43,22.5489,22.21,22.42,13661,0
+MTB_H.US,D,20231108,000000,22.42,22.53,22.17,22.51,27468,0
+MTB_H.US,D,20231109,000000,22.44,22.58,22.0901,22.58,24750,0
+MTB_H.US,D,20231110,000000,22.59,22.7499,22.4,22.6169,19796,0
+MTB_H.US,D,20231113,000000,22.69,23.06,22.5,23,25212,0
+MTB_H.US,D,20231114,000000,23.3,23.8554,23.0847,23.57,32946,0
+MTB_H.US,D,20231115,000000,23.6,23.7,23.205,23.69,18529,0
+MTB_H.US,D,20231116,000000,23.57,24.09,23.5529,24,46970,0
+MTB_H.US,D,20231117,000000,24.15,24.1819,23.8,24.04,22119,0
+MTB_H.US,D,20231120,000000,24.1,24.1,23.815,24.06,25615,0
+MTB_H.US,D,20231121,000000,24,24.2081,24,24.08,21272,0
+MTB_H.US,D,20231122,000000,24.08,24.0957,23.647,23.647,30063,0
+MTB_H.US,D,20231124,000000,23.82,24.13,23.82,24.02,11158,0
+MTB_H.US,D,20231127,000000,24.18,24.45,23.8258,24.45,22695,0
+MTB_H.US,D,20231128,000000,24.34,24.68,24.2701,24.4634,20330,0
+MTB_H.US,D,20231129,000000,24.6,25.01,24.55,25.01,37541,0
+MTB_H.US,D,20231130,000000,24.68,24.99,24.43,24.45,93550,0
+MTB_H.US,D,20231201,000000,24.45,24.95,24.45,24.87,28491,0
+MTB_H.US,D,20231204,000000,24.7,24.8005,24.54,24.69,19802,0
+MTB_H.US,D,20231205,000000,24.82,24.8841,24.5825,24.82,20050,0
+MTB_H.US,D,20231206,000000,24.56,25.0641,24.52,24.53,19918,0
+MTB_H.US,D,20231207,000000,24.72,24.8,24.11,24.32,25022,0
+MTB_H.US,D,20231208,000000,24.46,24.885,24.0989,24.67,26484,0
+MTB_H.US,D,20231211,000000,24.61,24.61,23.42,23.6,153687,0
+MTB_H.US,D,20231212,000000,23.6,24.1963,23.36,23.72,30639,0
+MTB_H.US,D,20231213,000000,23.82,24.5,23.7739,24.01,21011,0
+MTB_H.US,D,20231214,000000,24.25,24.74,24.15,24.54,19795,0
+MTB_H.US,D,20231215,000000,24.66,24.75,24.4,24.57,22965,0
+MTB_H.US,D,20231218,000000,24.46,24.98,24.4,24.67,33040,0
+MTB_H.US,D,20231219,000000,24.62,24.76,24.4101,24.68,30037,0
+MTB_H.US,D,20231220,000000,24.72,24.96,24.555,24.81,33678,0
+MTB_H.US,D,20231221,000000,24.92,24.9899,24.4301,24.8,28302,0
+MTB_H.US,D,20231222,000000,24.88,24.9708,24.4554,24.7897,21525,0
+MTB_H.US,D,20231226,000000,24.86,24.99,24.6611,24.89,12227,0
+MTB_H.US,D,20231227,000000,24.95,24.99,24.6593,24.97,24011,0
+MTB_H.US,D,20231228,000000,24.95,24.99,24.67,24.785,13349,0
+MTB_H.US,D,20231229,000000,24.87,24.9541,24.3,24.3,27748,0
+MTB_H.US,D,20240102,000000,24.4,24.9517,24.33,24.58,13441,0
+MTB_H.US,D,20240103,000000,24.37,24.82,24.2501,24.51,27886,0
+MTB_H.US,D,20240104,000000,24.65,24.8475,24.4556,24.6529,12262,0
+MTB_H.US,D,20240105,000000,24.74,24.82,24.5,24.66,9777,0
+MTB_H.US,D,20240108,000000,24.73,24.9388,24.5601,24.723,17480,0
+MTB_H.US,D,20240109,000000,24.58,24.9399,24.58,24.84,8730,0
+MTB_H.US,D,20240110,000000,24.75,24.99,24.6444,24.9,8754,0
+MTB_H.US,D,20240111,000000,24.81,24.99,24.62,24.98,15965,0
+MTB_H.US,D,20240112,000000,24.99,25.07,24.76,24.855,17178,0
+MTB_H.US,D,20240116,000000,24.96,25.0808,24.65,24.9,21401,0
+MTB_H.US,D,20240117,000000,24.9,24.9,24.565,24.595,23229,0
+MTB_H.US,D,20240118,000000,24.66,24.72,24.31,24.3443,17216,0
+MTB_H.US,D,20240119,000000,24.55,24.6799,24.2609,24.35,17019,0
+MTB_H.US,D,20240122,000000,24.68,24.72,24.4691,24.5,13956,0
+MTB_H.US,D,20240123,000000,24.3588,24.82,24.1763,24.618,14689,0
+MTB_H.US,D,20240124,000000,24.7,24.8499,24.3201,24.65,14580,0
+MTB_H.US,D,20240125,000000,24.64,24.72,24.46,24.62,13550,0
+MTB_H.US,D,20240126,000000,24.73,24.73,24.44,24.49,20668,0
+MTB_H.US,D,20240129,000000,24.59,24.6784,24.42,24.45,36751,0
+MTB_H.US,D,20240130,000000,24.58,24.7912,24.3381,24.3381,21278,0
+MTB_H.US,D,20240131,000000,24.23,24.5799,24.0756,24.28,629914,0
+MTB_H.US,D,20240201,000000,24.28,24.54,23.23,24.54,55865,0
+MTB_H.US,D,20240202,000000,24.31,24.46,24.06,24.46,16502,0
+MTB_H.US,D,20240205,000000,24.31,24.4999,24.13,24.34,12520,0
+MTB_H.US,D,20240206,000000,24.42,24.69,24.31,24.54,18706,0
+MTB_H.US,D,20240207,000000,24.64,24.86,24.3067,24.7,35558,0
+MTB_H.US,D,20240208,000000,24.68,24.75,24.5507,24.65,14459,0
+MTB_H.US,D,20240209,000000,24.74,24.9329,24.61,24.65,41663,0
+MTB_H.US,D,20240212,000000,24.8,24.8031,24.43,24.56,31673,0
+MTB_H.US,D,20240213,000000,24.43,24.6195,24.32,24.32,16628,0
+MTB_H.US,D,20240214,000000,24.42,24.5199,24.3,24.35,15491,0
+MTB_H.US,D,20240215,000000,24.3,24.6099,24.3,24.485,12834,0
+MTB_H.US,D,20240216,000000,24.49,24.55,24.2679,24.43,25954,0
+MTB_H.US,D,20240220,000000,24.42,24.57,24.28,24.34,50498,0
+MTB_H.US,D,20240221,000000,24.34,24.5499,24.292,24.345,34470,0
+MTB_H.US,D,20240222,000000,24.41,24.5399,24.292,24.34,28033,0
+MTB_H.US,D,20240223,000000,24.44,24.53,24.32,24.4,58931,0
+MTB_H.US,D,20240226,000000,24.38,24.5494,24.3001,24.37,37485,0
+MTB_H.US,D,20240227,000000,24.43,24.5599,24.37,24.38,25495,0
+MTB_H.US,D,20240228,000000,24.41,24.51,24.2736,24.38,35743,0
+MTB_H.US,D,20240229,000000,24.18,24.295,24.0601,24.16,156400,0
+MTB_H.US,D,20240301,000000,24.19,24.19,24.0127,24.18,18614,0
+MTB_H.US,D,20240304,000000,24.18,24.2,23.89,23.95,14139,0
+MTB_H.US,D,20240305,000000,24.01,24.1418,23.95,24,15023,0
+MTB_H.US,D,20240306,000000,24.12,24.24,23.95,23.9573,17230,0
+MTB_H.US,D,20240307,000000,24.07,24.23,23.6941,24,16069,0
+MTB_H.US,D,20240308,000000,24.11,24.1799,23.8478,24.09,16842,0
+MTB_H.US,D,20240311,000000,24.13,24.1594,23.9501,24.0787,17053,0
+MTB_H.US,D,20240312,000000,24.1,24.22,23.85,24.22,76351,0
+MTB_H.US,D,20240313,000000,24.22,24.22,23.78,23.98,21796,0
+MTB_H.US,D,20240314,000000,23.97,23.97,23.5,23.69,25944,0
+MTB_H.US,D,20240315,000000,23.67,23.67,23.09,23.46,29867,0
+MTB_H.US,D,20240318,000000,23.5,23.55,23.32,23.5,29500,0
+MTB_H.US,D,20240319,000000,23.58,23.58,23.3,23.46,63615,0
+MTB_H.US,D,20240320,000000,23.5,23.73,23.28,23.36,110746,0
+MTB_H.US,D,20240321,000000,23.48,23.65,23.34,23.54,86131,0
+MTB_H.US,D,20240322,000000,23.68,23.89,23.36,23.44,68955,0
+MTB_H.US,D,20240325,000000,23.42,23.6,23.21,23.23,26847,0
+MTB_H.US,D,20240326,000000,23.32,23.39,23.1695,23.23,43289,0
+MTB_H.US,D,20240327,000000,23.29,23.4399,22.8151,23.07,180583,0
+MTB_H.US,D,20240328,000000,23.13,23.28,22.8,23.01,45350,0
+MTB_H.US,D,20240401,000000,23.07,23.2799,22.81,22.97,40880,0
+MTB_H.US,D,20240402,000000,22.8,23.1283,22.56,22.66,69989,0
+MTB_H.US,D,20240403,000000,22.58,22.8,22.57,22.66,59338,0
+MTB_H.US,D,20240404,000000,22.74,23,22.73,22.83,52811,0
+MTB_H.US,D,20240405,000000,22.82,23.12,22.8,22.94,23540,0
+MTB_H.US,D,20240408,000000,23.03,23.1499,22.94,23.03,25884,0
+MTB_H.US,D,20240409,000000,23.1,23.21,22.9,23,23963,0
+MTB_H.US,D,20240410,000000,22.85,22.9975,22.32,22.89,61544,0
+MTB_H.US,D,20240411,000000,22.85,22.85,22.52,22.68,34211,0
+MTB_H.US,D,20240412,000000,22.6,22.7399,22.52,22.58,25226,0
+MTB_H.US,D,20240415,000000,22.67,22.8879,22.48,22.58,39304,0
+MTB_H.US,D,20240416,000000,22.45,22.8599,22.39,22.71,31639,0
+MTB_H.US,D,20240417,000000,22.84,23.0287,22.8033,22.87,42458,0
+MTB_H.US,D,20240418,000000,22.96,22.9901,22.66,22.7,16903,0
+MTB_H.US,D,20240419,000000,22.79,22.9499,22.7001,22.905,50111,0
+MTB_H.US,D,20240422,000000,22.95,23.171,22.95,22.99,33137,0
+MTB_H.US,D,20240423,000000,23.08,23.1799,22.97,22.98,44327,0
+MTB_H.US,D,20240424,000000,23,23.1699,22.8117,22.97,24449,0
+MTB_H.US,D,20240425,000000,22.8,22.9,22.7317,22.81,13512,0
+MTB_H.US,D,20240426,000000,22.84,23.1499,22.84,22.9,23745,0
+MTB_H.US,D,20240429,000000,23,23.0882,22.8601,22.98,10620,0
+MTB_H.US,D,20240430,000000,22.8642,23.13,22.85,23,29001,0
+MTB_H.US,D,20240501,000000,23.01,23.26,22.83,23.09,12959,0
+MTB_H.US,D,20240502,000000,23.16,23.4,23.1522,23.29,17143,0
+MTB_H.US,D,20240503,000000,23.47,23.7188,23.36,23.63,122723,0
+MTB_H.US,D,20240506,000000,23.56,23.87,23.35,23.84,86042,0
+MTB_H.US,D,20240507,000000,23.9,23.9,23.62,23.78,41681,0
+MTB_H.US,D,20240508,000000,23.75,23.8677,23.65,23.7,26215,0
+MTB_H.US,D,20240509,000000,23.65,23.9171,23.62,23.85,25658,0
+MTB_H.US,D,20240510,000000,23.9,24.04,23.637,24.04,20782,0
+MTB_H.US,D,20240513,000000,24.04,24.16,23.7915,24.01,8706,0
+MTB_H.US,D,20240514,000000,23.9,24.14,23.9,23.92,18190,0
+MTB_H.US,D,20240515,000000,24.09,24.13,23.95,24.09,15748,0
+MTB_H.US,D,20240516,000000,24.07,24.13,23.8987,24.13,13458,0
+MTB_H.US,D,20240517,000000,23.93,24.1296,23.82,23.88,20822,0
+MTB_H.US,D,20240520,000000,24,24.05,23.82,23.91,332201,0
+MTB_H.US,D,20240521,000000,24.01,24.042,23.86,23.93,13051,0
+MTB_H.US,D,20240522,000000,23.96,24.0853,23.75,23.91,19238,0
+MTB_H.US,D,20240523,000000,24,24.0626,23.5,23.745,17732,0
+MTB_H.US,D,20240524,000000,23.72,23.9623,23.67,23.81,21068,0
+MTB_H.US,D,20240528,000000,23.95,24.07,23.7201,23.7841,23252,0
+MTB_H.US,D,20240529,000000,23.7,23.7,23.51,23.5684,20957,0
+MTB_H.US,D,20240530,000000,23.7,24.1199,23.594,23.88,15121,0
+MTB_H.US,D,20240531,000000,24,24.0376,23.58,23.89,54316,0
+MTB_H.US,D,20240603,000000,23.66,23.77,23.41,23.48,68995,0
+MTB_H.US,D,20240604,000000,23.42,23.6499,23.41,23.43,18265,0
+MTB_H.US,D,20240605,000000,23.45,23.6399,23.45,23.5086,12117,0
+MTB_H.US,D,20240606,000000,23.45,23.73,23.45,23.6,20229,0
+MTB_H.US,D,20240607,000000,23.6,23.69,23.46,23.6613,14582,0
+MTB_H.US,D,20240610,000000,23.67,23.69,23.54,23.6219,17723,0
+MTB_H.US,D,20240611,000000,23.58,23.69,23.5266,23.5266,12155,0
+MTB_H.US,D,20240612,000000,23.58,23.7131,23.52,23.59,15797,0
+MTB_H.US,D,20240613,000000,23.69,23.86,23.52,23.75,19322,0
+MTB_H.US,D,20240614,000000,23.8,23.9,23.7001,23.8,13820,0
+MTB_H.US,D,20240617,000000,23.88,24.011,23.7169,23.9899,42929,0
+MTB_H.US,D,20240618,000000,23.97,23.99,23.7701,23.98,12968,0
+MTB_H.US,D,20240620,000000,23.82,24.01,23.7501,23.98,15242,0
+MTB_H.US,D,20240621,000000,24.08,24.3,23.9243,24.15,23317,0
+MTB_H.US,D,20240624,000000,24.24,24.34,24.1878,24.2289,23251,0
+MTB_H.US,D,20240625,000000,24.31,24.33,24.16,24.2,30024,0
+MTB_H.US,D,20240626,000000,24.25,24.3799,24.15,24.2611,13160,0
+MTB_H.US,D,20240627,000000,24.35,24.35,24.2001,24.27,15230,0
+MTB_H.US,D,20240628,000000,24.21,24.39,24.16,24.24,20112,0
+MTB_H.US,D,20240701,000000,24.33,24.33,24.1,24.24,23224,0
+MTB_H.US,D,20240702,000000,24.34,24.3799,24.1001,24.21,22133,0
+MTB_H.US,D,20240703,000000,24.34,24.47,24.34,24.46,32669,0
+MTB_H.US,D,20240705,000000,24.5,24.5706,24.46,24.5652,14443,0
+MTB_H.US,D,20240708,000000,24.57,24.57,24.28,24.28,15864,0
+MTB_H.US,D,20240709,000000,24.38,24.415,24.09,24.09,12156,0
+MTB_H.US,D,20240710,000000,24.11,24.3787,24.05,24.23,28124,0
+MTB_H.US,D,20240711,000000,24.2715,24.55,24.25,24.55,7984,0
+MTB_H.US,D,20240712,000000,24.59,24.84,24.4281,24.68,13892,0
+MTB_H.US,D,20240715,000000,24.74,24.7903,24.34,24.75,18673,0
+MTB_H.US,D,20240716,000000,24.82,24.82,24.61,24.7,6653,0
+MTB_H.US,D,20240717,000000,24.76,24.82,24.6,24.62,14567,0
+MTB_H.US,D,20240718,000000,24.59,24.8348,24.5327,24.75,7522,0
+MTB_H.US,D,20240719,000000,24.75,25.02,24.75,24.85,8603,0
+MTB_H.US,D,20240722,000000,24.85,24.9225,24.8117,24.9,11191,0
+MTB_H.US,D,20240723,000000,24.97,24.984,24.7501,24.87,9394,0
+MTB_H.US,D,20240724,000000,24.94,24.94,24.5,24.52,15729,0
+MTB_H.US,D,20240725,000000,24.69,24.86,24.52,24.592,12017,0
+MTB_H.US,D,20240726,000000,24.62,24.99,24.62,24.6775,9921,0
+MTB_H.US,D,20240729,000000,24.6201,24.8499,24.57,24.69,9364,0
+MTB_H.US,D,20240730,000000,24.62,24.7481,24.53,24.72,10423,0
+MTB_H.US,D,20240731,000000,24.63,24.77,24.46,24.77,18848,0
+MTB_H.US,D,20240801,000000,24.7,24.84,24.46,24.765,14366,0
+MTB_H.US,D,20240802,000000,24.56,24.67,24.18,24.6,16508,0
+MTB_H.US,D,20240805,000000,24,24.7673,23.85,24.26,14675,0
+MTB_H.US,D,20240806,000000,24.23,24.6,23.82,24.58,23807,0
+MTB_H.US,D,20240807,000000,24.44,24.5899,24.44,24.57,12112,0
+MTB_H.US,D,20240808,000000,24.51,24.68,24.45,24.58,11489,0
+MTB_H.US,D,20240809,000000,24.45,24.739,24.36,24.51,11226,0
+MTB_H.US,D,20240812,000000,24.43,24.5,24.35,24.4851,10295,0
+MTB_H.US,D,20240813,000000,24.55,24.6,24.51,24.51,9852,0
+MTB_H.US,D,20240814,000000,24.6,24.665,24.485,24.64,49340,0
+MTB_H.US,D,20240815,000000,24.64,24.64,24.38,24.5948,6204,0
+MTB_H.US,D,20240816,000000,24.67,24.67,24.41,24.51,9745,0
+MTB_H.US,D,20240819,000000,24.4608,24.6,24.4608,24.6,8126,0
+MTB_H.US,D,20240820,000000,24.65,24.65,24.46,24.56,16752,0
+MTB_H.US,D,20240821,000000,24.65,24.65,24.55,24.64,13476,0
+MTB_H.US,D,20240822,000000,24.68,24.68,24.55,24.6,23153,0
+MTB_H.US,D,20240823,000000,24.65,25.29,24.6,25.15,37903,0
+MTB_H.US,D,20240826,000000,25.26,25.5,25,25.33,22782,0
+MTB_H.US,D,20240827,000000,25.35,25.4499,25.1614,25.19,5845,0
+MTB_H.US,D,20240828,000000,25.31,25.35,25.21,25.21,9060,0
+MTB_H.US,D,20240829,000000,25.35,25.4651,25.22,25.35,13299,0
+MTB_H.US,D,20240830,000000,25.35,25.36,24.94,25.32,35207,0
+MTB_H.US,D,20240903,000000,25.07,25.19,24.61,24.6503,13815,0
+MTB_H.US,D,20240904,000000,24.84,25.1,24.7187,24.8046,7279,0
+MTB_H.US,D,20240905,000000,24.93,25.14,24.8,25,10694,0
+MTB_H.US,D,20240906,000000,25.13,25.13,24.65,24.85,12271,0
+MTB_H.US,D,20240909,000000,24.98,25.12,24.6535,25.12,15375,0
+MTB_H.US,D,20240910,000000,25.03,25.19,24.96,25.14,13438,0
+MTB_H.US,D,20240911,000000,25.22,25.22,25.0483,25.2,14465,0
+MTB_H.US,D,20240912,000000,25.28,25.39,25.0531,25.35,8892,0
+MTB_H.US,D,20240913,000000,25.44,25.49,25.3101,25.49,17254,0
+MTB_H.US,D,20240916,000000,25.5,25.53,25.3301,25.45,17061,0
+MTB_H.US,D,20240917,000000,25.52,25.53,25.29,25.3235,9120,0
+MTB_H.US,D,20240918,000000,25.46,25.53,25.2701,25.34,8752,0
+MTB_H.US,D,20240919,000000,25.5,25.5,25.3,25.35,10799,0
+MTB_H.US,D,20240920,000000,25.37,25.47,25.26,25.35,14126,0
+MTB_H.US,D,20240923,000000,25.41,25.4509,25.25,25.3349,15353,0
+MTB_H.US,D,20240924,000000,25.36,25.4086,25.2785,25.36,9698,0
+MTB_H.US,D,20240925,000000,25.44,25.47,25.28,25.32,11360,0
+MTB_H.US,D,20240926,000000,25.42,25.444,25.26,25.28,9754,0
+MTB_H.US,D,20240927,000000,25.39,25.47,25.18,25.29,13556,0
+MTB_H.US,D,20240930,000000,25.25,25.45,24.95,24.95,140107,0
+MTB_H.US,D,20241001,000000,25.01,25.1973,24.89,25.04,16648,0
+MTB_H.US,D,20241002,000000,25.16,25.2,25.0416,25.05,13235,0
+MTB_H.US,D,20241003,000000,25.05,25.3766,25.05,25.2,8622,0
+MTB_H.US,D,20241004,000000,25.2,25.2,25.0603,25.1637,7530,0
+MTB_H.US,D,20241007,000000,25.09,25.09,25.0001,25.04,10957,0
+MTB_H.US,D,20241008,000000,25.09,25.1499,24.95,25,11893,0
+MTB_H.US,D,20241009,000000,25.0001,25.42,25.0001,25.37,25256,0
+MTB_H.US,D,20241010,000000,25.33,25.354,25.2623,25.33,12386,0
+MTB_H.US,D,20241011,000000,25.35,25.41,25.26,25.35,15072,0
+MTB_H.US,D,20241014,000000,25.32,25.38,25.22,25.3278,7749,0
+MTB_H.US,D,20241015,000000,25.3537,25.41,25.26,25.2791,10697,0
+MTB_H.US,D,20241016,000000,25.31,25.9,25.2738,25.88,13157,0
+MTB_H.US,D,20241017,000000,25.89,26.02,25.4939,25.6,10538,0
+MTB_H.US,D,20241018,000000,25.73,25.86,25.36,25.36,17466,0
+MTB_H.US,D,20241021,000000,25.505,25.58,25.2001,25.38,9891,0
+MTB_H.US,D,20241022,000000,25.16,25.5514,25.16,25.17,20694,0
+MTB_H.US,D,20241023,000000,25.15,25.39,25.0535,25.15,10339,0
+MTB_H.US,D,20241024,000000,25.07,25.3,25.03,25.0624,5157,0
+MTB_H.US,D,20241025,000000,25.18,25.2306,25.04,25.04,11029,0
+MTB_H.US,D,20241028,000000,25.2,25.2125,24.91,25.19,11048,0
+MTB_H.US,D,20241029,000000,25.0213,25.1563,25,25.08,6158,0
+MTB_H.US,D,20241030,000000,25.22,25.2731,25.08,25.1088,8719,0
+MTB_H.US,D,20241031,000000,25.22,25.49,25,25.4,25225,0
+MTB_H.US,D,20241101,000000,25.3,25.48,25.2,25.35,12238,0
+MTB_H.US,D,20241104,000000,25.36,25.81,25.36,25.47,12455,0
+MTB_H.US,D,20241105,000000,25.4,25.89,25.3794,25.62,16630,0
+MTB_H.US,D,20241106,000000,25.7412,25.9503,25.3834,25.5,12734,0
+MTB_H.US,D,20241107,000000,25.39,26.12,25.39,25.83,8347,0
+MTB_H.US,D,20241108,000000,25.9781,26,25.6801,25.75,12086,0
+MTB_H.US,D,20241111,000000,26,26.0799,25.6,25.63,7005,0
+MTB_H.US,D,20241112,000000,25.671386,25.7147,25.0816,25.2,14678,0
+MTB_H.US,D,20241113,000000,25.3143,25.5,25.08,25.2,15153,0
+MTB_H.US,D,20241114,000000,25.365,25.483005,25.13,25.4,11236,0
+MTB_H.US,D,20241115,000000,25.13,25.5799,25.1016,25.25,10745,0
+MTB_H.US,D,20241118,000000,25.18,25.2365,25.1,25.1,10517,0
+MTB_H.US,D,20241119,000000,25.1,25.2723,24.9,24.97,12850,0
+MTB_H.US,D,20241120,000000,25.075,25.075,24.68,24.8,16056,0
+MTB_H.US,D,20241121,000000,24.8107,25.0064,24.68,24.7959,22625,0
+MTB_H.US,D,20241122,000000,24.935,25.03,24.8261,24.84,11948,0
+MTB_H.US,D,20241125,000000,24.9986,25.25,24.96,24.9602,9047,0
+MTB_H.US,D,20241126,000000,24.8888,25,24.7926,24.7926,10927,0
+MTB_H.US,D,20241127,000000,24.85,25.25,24.76,25.04,12375,0
+MTB_H.US,D,20241129,000000,25.1325,25.72,25.02,25.62,36885,0
+MTB_H.US,D,20241202,000000,24.8986,25.27,24.7129,25.15,16771,0
+MTB_H.US,D,20241203,000000,25.04,25.15,24.8817,24.98,12189,0
+MTB_H.US,D,20241204,000000,25.08,25.15,24.91,25.01,14925,0
+MTB_H.US,D,20241205,000000,25.06,25.79,25.06,25.53,53552,0
+MTB_H.US,D,20241206,000000,25.385,25.54,25.31,25.31,18852,0
+MTB_H.US,D,20241209,000000,25.62,25.62,25.08,25.26,15491,0
+MTB_H.US,D,20241210,000000,25.225,25.32,25.1,25.23,25070,0
+MTB_H.US,D,20241211,000000,25.16,25.29,25.11,25.11,12818,0
+MTB_H.US,D,20241212,000000,25.17,25.2099,24.96,24.98,10201,0
+MTB_H.US,D,20241213,000000,24.99,24.99,24.8,24.99,18253,0
+MTB_H.US,D,20241216,000000,25,25.09,24.51,24.52,25211,0
+MTB_H.US,D,20241217,000000,24.72,24.9004,24.53,24.71,17653,0
+MTB_H.US,D,20241218,000000,24.8198,24.9299,24.2809,24.435,24436,0
+MTB_H.US,D,20241219,000000,24.85,24.85,24.06,24.37,27422,0
+MTB_H.US,D,20241220,000000,24.5,24.88,24.36,24.4205,13364,0
+MTB_H.US,D,20241223,000000,24.6464,24.66,24.4201,24.6464,12640,0
+MTB_H.US,D,20241224,000000,24.54,24.6799,24.12,24.14,19204,0
+MTB_H.US,D,20241226,000000,24.1889,24.5063,24.0289,24.08,24766,0
+MTB_H.US,D,20241227,000000,24.02,24.51,23.883,24.01,31798,0
+MTB_H.US,D,20241230,000000,23.93,24.34,23.92,24.2,31118,0
+MTB_H.US,D,20241231,000000,24.3,24.5,24.18,24.35,149246,0
+MTB_H.US,D,20250102,000000,24.55,24.89,24.31,24.89,23247,0
+MTB_H.US,D,20250103,000000,24.9,24.972,24.69,24.91,12788,0
+MTB_H.US,D,20250106,000000,24.61,24.89,24.5949,24.81,11370,0
+MTB_H.US,D,20250107,000000,24.735,24.8699,24.35,24.51,19438,0
+MTB_H.US,D,20250108,000000,24.51,24.56,24.36,24.36,28554,0
+MTB_H.US,D,20250110,000000,24.3,24.69,23.9,24.32,60182,0
+MTB_H.US,D,20250113,000000,24.3,24.5036,24.13,24.5036,16954,0
+MTB_H.US,D,20250114,000000,24.4,24.7376,24.25,24.55,12033,0
+MTB_H.US,D,20250115,000000,24.675,24.85,24.57,24.68,22102,0
+MTB_H.US,D,20250116,000000,24.75,24.95,24.56,24.77,22672,0
+MTB_H.US,D,20250117,000000,24.8403,24.8744,24.6598,24.66,12081,0
+MTB_H.US,D,20250121,000000,24.89,25.2276,24.8,24.97,23944,0
+MTB_H.US,D,20250122,000000,24.91,25.01,24.7201,24.7778,12175,0
+MTB_H.US,D,20250123,000000,24.704,24.92,24.6615,24.9,33350,0
+MTB_H.US,D,20250124,000000,24.7717,25.13,24.7717,25.13,19497,0
+MTB_H.US,D,20250127,000000,25.16,25.33,24.8639,25.22,36989,0
+MTB_H.US,D,20250128,000000,25.2777,25.3,25.06,25.0642,11848,0
+MTB_H.US,D,20250129,000000,25.1193,25.18,24.85,24.87,12115,0
+MTB_H.US,D,20250130,000000,24.965,25.18,24.88,25.045,13070,0
+MTB_H.US,D,20250131,000000,25.19,25.19,24.75,24.75,24195,0
+MTB_H.US,D,20250203,000000,24.75,24.91,24.55,24.73,13805,0
+MTB_H.US,D,20250204,000000,24.7,24.8899,24.6,24.74,20275,0
+MTB_H.US,D,20250205,000000,24.9199,24.9199,24.6921,24.795,10250,0
+MTB_H.US,D,20250206,000000,24.69,24.8404,24.69,24.7091,9320,0
+MTB_H.US,D,20250207,000000,24.61,24.71,24.61,24.71,11064,0
+MTB_H.US,D,20250210,000000,24.8,24.87,24.74,24.86,9548,0
+MTB_H.US,D,20250211,000000,24.8,24.9199,24.6301,24.86,10015,0
+MTB_H.US,D,20250212,000000,24.8206,24.9199,24.67,24.7605,12827,0
+MTB_H.US,D,20250213,000000,24.7,24.92,24.66,24.8391,13313,0
+MTB_H.US,D,20250214,000000,24.81,24.92,24.81,24.92,6329,0
+MTB_H.US,D,20250218,000000,24.865,24.9011,24.811,24.8284,10525,0
+MTB_H.US,D,20250219,000000,24.91,25.0524,24.8323,25.04,15655,0
+MTB_H.US,D,20250220,000000,25,25.1699,24.87,25.0283,7532,0
+MTB_H.US,D,20250221,000000,24.9075,25.1967,24.9014,25.011,8184,0
+MTB_H.US,D,20250224,000000,25.015,25.015,24.9,24.92,10509,0
+MTB_H.US,D,20250225,000000,24.9893,25.16538,24.92,25.08,10162,0
+MTB_H.US,D,20250226,000000,24.9866,25.15,24.95,25.03,8280,0
+MTB_H.US,D,20250227,000000,25,25.1399,24.96,25.065,12435,0
+MTB_H.US,D,20250228,000000,25.1202,25.35,24.94,25.35,19962,0
+MTB_H.US,D,20250303,000000,24.8608,25.03,24.84,24.95,18800,0
+MTB_H.US,D,20250304,000000,24.6901,24.98,24.34,24.44,27729,0
+MTB_H.US,D,20250305,000000,24.62,24.8399,24.35,24.5,16769,0
+MTB_H.US,D,20250306,000000,24.36,24.64,24.3,24.3,27146,0
+MTB_H.US,D,20250307,000000,24.41,24.4999,24.32,24.36,43600,0
+MTB_H.US,D,20250310,000000,24.46,24.47,24.35,24.36,28172,0
+MTB_H.US,D,20250311,000000,24.34,24.47,24.32,24.46,27101,0
+MTB_H.US,D,20250312,000000,24.4521,24.5899,24.38,24.4501,11316,0
+MTB_H.US,D,20250313,000000,24.58,24.7,24.38,24.46,26203,0
+MTB_H.US,D,20250314,000000,24.4926,24.69,24.4353,24.51,7805,0
+MTB_H.US,D,20250317,000000,24.535,24.73,24.4455,24.6777,19153,0
+MTB_H.US,D,20250318,000000,24.5197,24.6333,24.42,24.43,33706,0
+MTB_H.US,D,20250319,000000,24.4482,24.5984,24.4,24.52,29551,0
+MTB_H.US,D,20250320,000000,24.49,24.63,24.47,24.475,11733,0
+MTB_H.US,D,20250321,000000,24.444,24.4999,24.34,24.41,33827,0
+MTB_H.US,D,20250324,000000,24.4192,24.5294,24.37,24.43,30516,0
+MTB_H.US,D,20250325,000000,24.465,24.5299,24.4,24.47,18944,0
+MTB_H.US,D,20250326,000000,24.41,24.4999,24.32,24.45,70586,0
+MTB_H.US,D,20250327,000000,24.4,24.44,24.21,24.33,85253,0
+MTB_H.US,D,20250328,000000,24.33,24.3599,24.08,24.11,100384,0
+MTB_H.US,D,20250331,000000,24.04,24.3,24.03,24.12,544886,0
+MTB_H.US,D,20250401,000000,24.12,24.32,24.12,24.23,24894,0
+MTB_H.US,D,20250402,000000,24.2,24.4621,24.1,24.46,37070,0
+MTB_H.US,D,20250403,000000,24.225,24.4,24.01,24.29,28482,0
+MTB_H.US,D,20250404,000000,24.15,24.25,23.8,24.1386,40560,0
+MTB_H.US,D,20250407,000000,23.88,23.8965,23.02,23.43,68354,0
+MTB_H.US,D,20250408,000000,23.705,23.7102,23.55,23.65,33708,0
+MTB_H.US,D,20250409,000000,23.52,24.11,23.31,23.89,23583,0
+MTB_H.US,D,20250410,000000,23.23,23.92,23.23,23.77,20429,0
+MTB_H.US,D,20250411,000000,23.41,23.6416,23.23,23.635,29873,0
+MTB_H.US,D,20250414,000000,23.85,24.0666,23.825,23.93,41388,0
+MTB_H.US,D,20250415,000000,23.8928,24.1,23.86,23.93,19579,0
+MTB_H.US,D,20250416,000000,23.9,24.0336,23.8048,23.925,8401,0
+MTB_H.US,D,20250417,000000,23.8233,24.14,23.8233,23.95,7915,0
+MTB_H.US,D,20250421,000000,23.8514,24.0299,23.8,23.96,24956,0
+MTB_H.US,D,20250422,000000,23.9364,24.0818,23.87,23.96,17869,0
+MTB_H.US,D,20250423,000000,24.13,24.16,24.0201,24.061,10086,0
+MTB_H.US,D,20250424,000000,24.15,24.35,24.06,24.28,17857,0
+MTB_H.US,D,20250425,000000,24.3339,24.3339,24.1033,24.15,6164,0
+MTB_H.US,D,20250428,000000,24.23,24.36,24.13,24.3058,11799,0
+MTB_H.US,D,20250429,000000,24.335,24.419,24.26,24.31,13549,0
+MTB_H.US,D,20250430,000000,24.4099,24.41,24.2181,24.37,20874,0
+MTB_H.US,D,20250501,000000,24.23,24.46,24.21,24.4,12937,0
+MTB_H.US,D,20250502,000000,24.35,24.5499,24.23,24.36,8504,0
+MTB_H.US,D,20250505,000000,24.32,24.54,24.25,24.3349,10195,0
+MTB_H.US,D,20250506,000000,24.3446,24.55,24.33,24.486645,12730,0
+MTB_H.US,D,20250507,000000,24.525,24.65,24.476,24.49,17251,0
+MTB_H.US,D,20250508,000000,24.56,24.6507,24.4501,24.52,7521,0
+MTB_H.US,D,20250509,000000,24.6699,24.67,24.5,24.66,23417,0
+MTB_H.US,D,20250512,000000,24.665,24.93,24.61,24.84,16310,0
+MTB_H.US,D,20250513,000000,24.845,24.859,24.72,24.78,11581,0
+MTB_H.US,D,20250514,000000,24.7448,24.7883,24.6775,24.7883,7273,0
+MTB_H.US,D,20250515,000000,24.25,24.94,24.25,24.93,21157,0
+MTB_H.US,D,20250516,000000,24.9199,24.9199,24.71,24.7577,9940,0
+MTB_H.US,D,20250519,000000,24.7095,24.82,24.6581,24.79,9584,0
+MTB_H.US,D,20250520,000000,24.83,24.91,24.75,24.89,15342,0
+MTB_H.US,D,20250521,000000,24.724,24.87,24.6,24.773,18605,0
+MTB_H.US,D,20250522,000000,24.57,24.78,24.57,24.78,8343,0
+MTB_H.US,D,20250523,000000,24.83,24.83,24.53,24.6441,5839,0
+MTB_H.US,D,20250527,000000,24.805,24.93,24.6797,24.87,23947,0
+MTB_H.US,D,20250528,000000,24.78,24.88,24.6803,24.695,9524,0
+MTB_H.US,D,20250529,000000,24.8223,24.88,24.75,24.88,8077,0
+MTB_H.US,D,20250530,000000,24.81,24.94,24.76,24.83,43052,0
+MTB_H.US,D,20250602,000000,24.6,24.7,24.5,24.68,36278,0
+MTB_H.US,D,20250603,000000,24.87,24.88,24.4451,24.68,17957,0
+MTB_H.US,D,20250604,000000,24.72,24.765,24.49,24.68,32461,0
+MTB_H.US,D,20250605,000000,24.72,24.825,24.655,24.6944,17794,0
+MTB_H.US,D,20250606,000000,24.7,24.7693,24.61,24.63,9145,0
+MTB_H.US,D,20250609,000000,24.6975,24.6975,24.47,24.5701,15955,0
+MTB_H.US,D,20250610,000000,24.581,24.7844,24.57,24.73,21018,0
+MTB_H.US,D,20250611,000000,24.718941,24.8096,24.6,24.67,10307,0
+MTB_H.US,D,20250612,000000,24.7782,24.885,24.65,24.75,11807,0
+MTB_H.US,D,20250613,000000,24.8599,24.885,24.5407,24.56,10450,0
+MTB_H.US,D,20250616,000000,24.8799,24.8799,24.5915,24.6386,20556,0
+MTB_H.US,D,20250617,000000,24.63,24.86,24.63,24.8,33686,0
+MTB_H.US,D,20250618,000000,24.7027,24.88,24.6601,24.83,20222,0
+MTB_H.US,D,20250620,000000,24.8883,24.91,24.7101,24.81,42258,0
+MTB_H.US,D,20250623,000000,24.9053,24.91,24.75,24.89,27275,0
+MTB_H.US,D,20250624,000000,24.8435,25.08,24.8435,25.08,19996,0
+MTB_H.US,D,20250625,000000,25.13,25.26,25.0101,25.13,32783,0
+MTB_H.US,D,20250626,000000,25.05,25.43,25.05,25.39,26584,0
+MTB_H.US,D,20250627,000000,25.252,25.64,25.252,25.55,94503,0
+MTB_H.US,D,20250630,000000,25.7,25.71,25.49,25.49,465502,0
+MTB_H.US,D,20250701,000000,25.49,25.54,25.21,25.25,38192,0
+MTB_H.US,D,20250702,000000,25.2278,25.26,25,25.05,19082,0
+MTB_H.US,D,20250703,000000,25.1869,25.2,25.08,25.14,6509,0
+MTB_H.US,D,20250707,000000,25.1319,25.15,25.01,25.1,12093,0
+MTB_H.US,D,20250708,000000,25.045,25.1899,25,25.1,15634,0
+MTB_H.US,D,20250709,000000,25.35,25.35,25.2,25.2,12183,0
+MTB_H.US,D,20250710,000000,25.215,25.25,25.14,25.17,8080,0
+MTB_H.US,D,20250711,000000,25.25,25.25,25.0301,25.0507,21921,0
+MTB_H.US,D,20250714,000000,25.06,25.12,24.8701,24.8901,16015,0
+MTB_H.US,D,20250715,000000,24.86,24.9099,24.54,24.56,17629,0
+MTB_H.US,D,20250716,000000,24.67,24.76,24.37,24.53,30519,0
+MTB_H.US,D,20250717,000000,24.75,24.9799,24.5101,24.7786,16266,0
+MTB_H.US,D,20250718,000000,24.58,24.8384,24.51,24.67,18559,0
+MTB_H.US,D,20250721,000000,24.918,24.918,24.5575,24.69,23045,0
+MTB_H.US,D,20250722,000000,24.8454,24.8454,24.55,24.6636,30872,0
+MTB_H.US,D,20250723,000000,24.56,24.7491,24.5519,24.69,8961,0
+MTB_H.US,D,20250724,000000,24.66,24.7563,23.9,24.68,11403,0
+MTB_H.US,D,20250725,000000,24.73,24.7999,24.66,24.7204,13460,0
+MTB_H.US,D,20250728,000000,24.66,24.7752,24.62,24.6634,9959,0
+MTB_H.US,D,20250729,000000,24.72032,24.799,24.62,24.77,7262,0
+MTB_H.US,D,20250730,000000,24.8499,24.8499,24.64,24.65,10789,0
+MTB_H.US,D,20250731,000000,24.76,25.19,24.7,25.09,41490,0
+MTB_H.US,D,20250801,000000,25.03,25.06,24.93,24.94,11544,0
+MTB_H.US,D,20250804,000000,25.13,25.1305,24.9,25.1305,9074,0
+MTB_H.US,D,20250805,000000,25.2299,25.2299,24.82,24.8563,18067,0
+MTB_H.US,D,20250806,000000,24.93,24.96,24.755,24.9,16076,0
+MTB_H.US,D,20250807,000000,24.855,24.9999,24.7817,24.93,13204,0
+MTB_H.US,D,20250808,000000,24.9999,25.01,24.9101,25.01,9483,0
+MTB_H.US,D,20250811,000000,24.9359,25.0762,24.9201,24.9201,10268,0
+MTB_H.US,D,20250812,000000,25.1301,25.1301,24.91,24.9359,11021,0
+MTB_H.US,D,20250813,000000,24.8,25,24.8,24.91,13990,0
+MTB_H.US,D,20250814,000000,24.8501,25,24.84,24.98,9040,0
+MTB_H.US,D,20250815,000000,25,25.1381,24.9001,24.96,12042,0
+MTB_H.US,D,20250818,000000,25.025,25.17,25.01,25.16,6242,0
+MTB_H.US,D,20250819,000000,25.12,25.25,24.99,25.16,17155,0
+MTB_H.US,D,20250820,000000,25.06,25.17,24.96,25.13,4352,0
+MTB_H.US,D,20250821,000000,25.2788,25.2899,24.918,25.06,8370,0
+MTB_H.US,D,20250822,000000,25.3099,25.3099,24.8701,25.2,5328,0
+MTB_H.US,D,20250825,000000,25.09,25.34,24.96,24.985,6732,0
+MTB_H.US,D,20250826,000000,25.0852,25.255,24.95,25.19,10492,0
+MTB_H.US,D,20250827,000000,25.135,25.1999,25.0401,25.0756,7864,0
+MTB_H.US,D,20250828,000000,25.06,25.2,24.92,24.96,14643,0
+MTB_H.US,D,20250829,000000,25.0283,25.0283,24.71,24.75,65715,0
+MTB_H.US,D,20250902,000000,24.5,24.6,24.47,24.53,14796,0
+MTB_H.US,D,20250903,000000,24.6051,24.62,24.4501,24.565,12044,0
+MTB_H.US,D,20250904,000000,24.7349,24.7617,24.54,24.71,17247,0
+MTB_H.US,D,20250905,000000,24.7786,24.79,24.7196,24.79,13890,0
+MTB_H.US,D,20250908,000000,24.79,24.86,24.79,24.84,15907,0
+MTB_H.US,D,20250909,000000,24.7984,24.89,24.75,24.81,8768,0
+MTB_H.US,D,20250910,000000,24.81,24.87,24.75,24.87,39953,0
+MTB_H.US,D,20250911,000000,24.774,25,24.774,24.84,11045,0
+MTB_H.US,D,20250912,000000,24.84,24.94,24.82,24.91,13960,0
+MTB_H.US,D,20250915,000000,24.84,24.98,24.83,24.92,22225,0
+MTB_H.US,D,20250916,000000,24.85,24.9499,24.85,24.87,17363,0
+MTB_H.US,D,20250917,000000,24.89,25.09,24.86,25.09,15886,0
+MTB_H.US,D,20250918,000000,24.97,25.09,24.9599,25.04,7789,0
+MTB_H.US,D,20250919,000000,25.0192,25.1,24.86,25.1,14768,0
+MTB_H.US,D,20250922,000000,25,25.16,24.9,25.06,10856,0
+MTB_H.US,D,20250923,000000,25.0312,25.1599,25.01,25.12,7234,0
+MTB_H.US,D,20250924,000000,25.04,25.1369,24.9,25.1369,21842,0
+MTB_H.US,D,20250925,000000,25.075,25.16,24.9188,24.9188,164081,0
+MTB_H.US,D,20250926,000000,24.92,24.9893,24.77,24.88,13204,0
+MTB_H.US,D,20250929,000000,24.87,24.95,24.77,24.95,13876,0
+MTB_H.US,D,20250930,000000,24.95,25,24.82,24.83,34674,0
+MTB_H.US,D,20251001,000000,24.8,25.0284,24.77,25.02,16671,0
+MTB_H.US,D,20251002,000000,24.9082,24.978,24.81,24.83,14044,0
+MTB_H.US,D,20251003,000000,24.84,24.86,24.64,24.81,18055,0
+MTB_H.US,D,20251006,000000,24.72,24.86,24.72,24.8276,13864,0
+MTB_H.US,D,20251007,000000,24.81,24.95,24.73,24.8565,17109,0
+MTB_H.US,D,20251008,000000,24.86,24.94,24.77,24.8148,7536,0
+MTB_H.US,D,20251009,000000,24.803042,24.91,24.72,24.88,26577,0
+MTB_H.US,D,20251010,000000,24.82,24.94,24.7,24.76,14882,0
+MTB_H.US,D,20251013,000000,24.7501,24.9,24.75,24.832,9037,0
+MTB_H.US,D,20251014,000000,24.75,24.94,24.75,24.8101,6546,0
+MTB_H.US,D,20251015,000000,24.91,24.91,24.82,24.9,11415,0
+MTB_H.US,D,20251016,000000,24.91,24.92,24.75,24.8099,27097,0
+MTB_H.US,D,20251017,000000,24.85,24.92,24.75,24.87,31227,0
+MTB_H.US,D,20251020,000000,24.62,24.92,24.62,24.86,13212,0
+MTB_H.US,D,20251021,000000,24.8623,25.07,24.8623,24.95,17973,0
+MTB_H.US,D,20251022,000000,24.8623,24.98,24.82,24.975,18381,0
+MTB_H.US,D,20251023,000000,24.86,25,24.82,24.9216,16012,0
+MTB_H.US,D,20251024,000000,24.93,24.99,24.81,24.9197,9057,0
+MTB_H.US,D,20251027,000000,24.925,24.99,24.8601,24.89,11413,0
+MTB_H.US,D,20251028,000000,24.92,24.98,24.92,24.98,11828,0
+MTB_H.US,D,20251029,000000,24.9799,25.1399,24.9501,25.05,42339,0
+MTB_H.US,D,20251030,000000,24.95,25.08,24.91,24.91,37133,0
+MTB_H.US,D,20251031,000000,24.99,25.0544,24.92,25.02,24070,0
+MTB_H.US,D,20251103,000000,25.05,25.05,24.9199,24.95,12385,0
+MTB_H.US,D,20251104,000000,24.98,25.009,24.91,24.92,16610,0
+MTB_H.US,D,20251105,000000,24.99,25.04,24.92,25,12011,0
+MTB_H.US,D,20251106,000000,24.99,25.04,24.91,25.04,30520,0
+MTB_H.US,D,20251107,000000,25.01,25.0499,24.92,24.9398,10585,0
+MTB_H.US,D,20251110,000000,24.9801,25.0528,24.91,24.91,17304,0
+MTB_H.US,D,20251111,000000,25.0621,25.0621,24.91,24.9226,9415,0
+MTB_H.US,D,20251112,000000,24.9319,25.05,24.9301,24.99,9665,0
+MTB_H.US,D,20251113,000000,24.9657,25.04,24.86,24.94,18463,0
+MTB_H.US,D,20251114,000000,24.94,24.97,24.9001,24.97,8172,0
+MTB_H.US,D,20251117,000000,24.99,24.99,24.8801,24.9,15271,0
+MTB_H.US,D,20251118,000000,24.925,25,24.85,24.9499,17628,0
+MTB_H.US,D,20251119,000000,24.915,24.97,24.88,24.9399,29606,0
+MTB_H.US,D,20251120,000000,24.94,24.9799,24.87,24.9,18861,0
+MTB_H.US,D,20251121,000000,24.95,24.99,24.87,24.945,10025,0
+MTB_H.US,D,20251124,000000,24.97,24.97,24.89,24.9,8898,0
+MTB_H.US,D,20251125,000000,25.05,25.0799,24.92,24.9677,13693,0
+MTB_H.US,D,20251126,000000,25.08,25.0899,24.91,24.97,6694,0
+MTB_H.US,D,20251128,000000,25.025,25.07,24.96,25.07,9639,0
+MTB_H.US,D,20251201,000000,24.735,24.8,24.7,24.7999,11545,0
+MTB_H.US,D,20251202,000000,24.7395,24.78,24.65,24.7,29550,0
+MTB_H.US,D,20251203,000000,24.702,24.78,24.65,24.7,26249,0
+MTB_H.US,D,20251204,000000,24.6849,24.88,24.65,24.7,33063,0
+MTB_H.US,D,20251205,000000,24.7418,24.82,24.6876,24.77,32723,0
+MTB_H.US,D,20251208,000000,24.73,24.8899,24.73,24.745,39045,0
+MTB_H.US,D,20251209,000000,24.74,24.83,24.65,24.71,48925,0
+MTB_H.US,D,20251210,000000,24.68,24.8199,24.61,24.65,50858,0
+MTB_H.US,D,20251211,000000,24.7,24.88,24.65,24.7,42152,0
+MTB_H.US,D,20251212,000000,24.77,24.8399,24.7,24.73,58743,0
+MTB_H.US,D,20251215,000000,24.74,24.8169,24.65,24.73,59836,0
+MTB_H.US,D,20251216,000000,24.76,24.81,24.7,24.81,63073,0
+MTB_H.US,D,20251217,000000,24.76,24.81,24.75,24.7721,37559,0
+MTB_H.US,D,20251218,000000,24.7701,24.8413,24.75,24.83,71107,0
+MTB_H.US,D,20251219,000000,24.7892,24.9,24.78,24.82,96390,0
+MTB_H.US,D,20251222,000000,24.82,24.94,24.75,24.75,49581,0
+MTB_H.US,D,20251223,000000,24.75,24.85,24.71,24.8,66545,0
+MTB_H.US,D,20251224,000000,24.8168,24.8168,24.6,24.67,33304,0
+MTB_H.US,D,20251226,000000,24.71,24.8505,24.61,24.7,49939,0
+MTB_H.US,D,20251229,000000,24.7,24.8399,24.59,24.66,45990,0
+MTB_H.US,D,20251230,000000,24.63,24.7399,24.5,24.61,142017,0
+MTB_H.US,D,20251231,000000,24.52,24.7,24.52,24.63,674507,0
+MTB_H.US,D,20260102,000000,24.71,24.7999,24.63,24.66,26111,0
+MTB_H.US,D,20260105,000000,24.8058,24.8642,24.7,24.81,33306,0
+MTB_H.US,D,20260106,000000,24.832,24.88,24.75,24.8,16441,0
+MTB_H.US,D,20260107,000000,24.82,24.86,24.8,24.84,241713,0
+MTB_H.US,D,20260108,000000,24.8599,24.87,24.81,24.84,120990,0
+MTB_H.US,D,20260109,000000,24.845,24.89,24.84,24.89,32304,0
+MTB_H.US,D,20260112,000000,24.86,24.95,24.84,24.93,111781,0
+MTB_H.US,D,20260113,000000,24.9,24.92,24.84,24.85,13351,0
+MTB_H.US,D,20260114,000000,24.85,24.9245,24.85,24.89,95042,0
+MTB_H.US,D,20260115,000000,24.9301,24.96,24.9001,24.96,33388,0
+MTB_H.US,D,20260116,000000,24.94,24.9899,24.91,24.98,13290,0
+MTB_H.US,D,20260120,000000,24.95,24.98,24.84,24.84,37387,0
+MTB_H.US,D,20260121,000000,24.9,24.98,24.82,24.91,28374,0
+MTB_H.US,D,20260122,000000,24.93,25,24.91,24.98,35664,0
+MTB_H.US,D,20260123,000000,24.95,25.0499,24.9,25.013402,109335,0
+MTB_H.US,D,20260126,000000,25.04,25.1499,25,25.08,100272,0
+MTB_H.US,D,20260127,000000,25.02,25.1,24.99,25,94608,0
+MTB_H.US,D,20260128,000000,25.05,25.11,25.0106,25.07,16570,0
+MTB_H.US,D,20260129,000000,25.075,25.11,25.05,25.07,18615,0
+MTB_H.US,D,20260130,000000,25.07,25.11,25.01,25.06,10242,0
+MTB_H.US,D,20260202,000000,25.11,25.11,25.06,25.0953,10426,0
+MTB_H.US,D,20260203,000000,25.0996,25.14,25.03,25.09,59620,0
+MTB_H.US,D,20260204,000000,25.01,25.14,25.01,25.12,15877,0
+MTB_H.US,D,20260205,000000,25.14,25.14,25.01,25.05,7769,0
+MTB_H.US,D,20260206,000000,25.1,25.13,25.07,25.12,7806,0
+MTB_H.US,D,20260209,000000,25.05,25.13,25.04,25.06,39514,0
+MTB_H.US,D,20260210,000000,25.065,25.0908,24.96,24.96,52334,0
+MTB_H.US,D,20260211,000000,25.070692,25.15,24.96,25.15,23675,0
+MTB_H.US,D,20260212,000000,25.17,25.17,25.05,25.05,8844,0
+MTB_H.US,D,20260213,000000,25.0518,25.14,25.05,25.14,9028,0
+MTB_H.US,D,20260217,000000,25.1,25.19,25.1,25.18,14379,0
+MTB_H.US,D,20260218,000000,25.21,25.3,25.2098,25.25,41820,0
diff --git a/daily/us/nyse stocks/2/mtb_j.us.txt b/daily/us/nyse stocks/2/mtb_j.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a8e2b41fc8added8cc1675f9e5aeddb7881880c1
--- /dev/null
+++ b/daily/us/nyse stocks/2/mtb_j.us.txt	
@@ -0,0 +1,440 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MTB_J.US,D,20240517,000000,25.15,25.25,25.13,25.25,1255802,0
+MTB_J.US,D,20240520,000000,25.28,25.34,25.21,25.22,2463557,0
+MTB_J.US,D,20240521,000000,25.24,25.25,25.17,25.19,1361068,0
+MTB_J.US,D,20240522,000000,25.21,25.38,25.195,25.28,2359623,0
+MTB_J.US,D,20240523,000000,25.34,25.38,25.2,25.2,1175442,0
+MTB_J.US,D,20240524,000000,25.24,25.49,25.24,25.46,546493,0
+MTB_J.US,D,20240528,000000,25.55,25.55,25.3159,25.34,721524,0
+MTB_J.US,D,20240529,000000,25.27,25.3,25.11,25.13,1319303,0
+MTB_J.US,D,20240530,000000,25.15,25.4,25.15,25.4,1009852,0
+MTB_J.US,D,20240531,000000,25.39,25.565,25.23,25.31,4462839,0
+MTB_J.US,D,20240603,000000,25.39,25.53,25.3801,25.5,426156,0
+MTB_J.US,D,20240604,000000,25.59,25.6316,25.55,25.6,403418,0
+MTB_J.US,D,20240605,000000,25.7,25.7,25.45,25.68,272094,0
+MTB_J.US,D,20240606,000000,25.71,25.7799,25.65,25.76,253587,0
+MTB_J.US,D,20240607,000000,25.74,25.74,25.65,25.7,210180,0
+MTB_J.US,D,20240610,000000,25.76,25.76,25.62,25.7,248896,0
+MTB_J.US,D,20240611,000000,25.71,25.72,25.61,25.67,591696,0
+MTB_J.US,D,20240612,000000,25.75,25.8,25.66,25.66,185935,0
+MTB_J.US,D,20240613,000000,25.75,25.78,25.62,25.71,195635,0
+MTB_J.US,D,20240614,000000,25.77,25.77,25.6658,25.69,72010,0
+MTB_J.US,D,20240617,000000,25.75,25.79,25.65,25.675,277092,0
+MTB_J.US,D,20240618,000000,25.75,25.75,25.6,25.61,343979,0
+MTB_J.US,D,20240620,000000,25.66,25.73,25.57,25.67,307063,0
+MTB_J.US,D,20240621,000000,25.68,25.8,25.68,25.75,110382,0
+MTB_J.US,D,20240624,000000,25.78,25.8,25.7,25.75,239634,0
+MTB_J.US,D,20240625,000000,25.79,25.79,25.7,25.745,141216,0
+MTB_J.US,D,20240626,000000,25.78,25.78,25.67,25.67,341759,0
+MTB_J.US,D,20240627,000000,25.7,25.96,25.68,25.75,180881,0
+MTB_J.US,D,20240628,000000,25.8,25.85,25.72,25.81,172439,0
+MTB_J.US,D,20240701,000000,25.98,25.98,25.77,25.85,161547,0
+MTB_J.US,D,20240702,000000,25.92,25.93,25.8156,25.9,107601,0
+MTB_J.US,D,20240703,000000,25.96,26.0799,25.8992,26.07,122911,0
+MTB_J.US,D,20240705,000000,26.05,26.19,26.01,26.12,94807,0
+MTB_J.US,D,20240708,000000,26.16,26.16,26.02,26.06,150471,0
+MTB_J.US,D,20240709,000000,26.1,26.11,26.05,26.11,143100,0
+MTB_J.US,D,20240710,000000,26.19,26.22,26,26.22,424524,0
+MTB_J.US,D,20240711,000000,26.24,26.32,26.2,26.32,177829,0
+MTB_J.US,D,20240712,000000,26.42,26.42,26.32,26.36,68448,0
+MTB_J.US,D,20240715,000000,26.25,26.33,26.1422,26.18,121358,0
+MTB_J.US,D,20240716,000000,26.2,26.34,26.19,26.32,125096,0
+MTB_J.US,D,20240717,000000,26.32,26.36,26.28,26.36,78056,0
+MTB_J.US,D,20240718,000000,26.38,26.43,26.3,26.42,105894,0
+MTB_J.US,D,20240719,000000,26.46,26.48,26.28,26.28,160509,0
+MTB_J.US,D,20240722,000000,26.36,26.4,26.18,26.2,139484,0
+MTB_J.US,D,20240723,000000,26.25,26.33,26.11,26.19,303930,0
+MTB_J.US,D,20240724,000000,26.2,26.2,25.9505,26.01,181609,0
+MTB_J.US,D,20240725,000000,26.01,26.0796,25.97,26.01,199116,0
+MTB_J.US,D,20240726,000000,26.05,26.25,26.05,26.17,110293,0
+MTB_J.US,D,20240729,000000,26.3,26.32,26.02,26.06,196638,0
+MTB_J.US,D,20240730,000000,26.13,26.1996,26.06,26.19,81595,0
+MTB_J.US,D,20240731,000000,26.32,26.35,26.17,26.31,161892,0
+MTB_J.US,D,20240801,000000,26.3,26.38,26.23,26.23,117009,0
+MTB_J.US,D,20240802,000000,26.37,26.37,26.1512,26.21,74158,0
+MTB_J.US,D,20240805,000000,25.99,26.08,25.7022,25.95,223479,0
+MTB_J.US,D,20240806,000000,26.03,26.23,25.95,26.04,280477,0
+MTB_J.US,D,20240807,000000,26.13,26.26,26.05,26.21,59479,0
+MTB_J.US,D,20240808,000000,26.31,26.35,26.1501,26.28,68302,0
+MTB_J.US,D,20240809,000000,26.33,26.5499,26.2902,26.36,110413,0
+MTB_J.US,D,20240812,000000,26.44,26.44,26.2505,26.3,51057,0
+MTB_J.US,D,20240813,000000,26.44,26.44,26.25,26.4,59372,0
+MTB_J.US,D,20240814,000000,26.47,26.55,26.4,26.5101,93709,0
+MTB_J.US,D,20240815,000000,26.55,26.725,26.45,26.47,60923,0
+MTB_J.US,D,20240816,000000,26.5587,26.6,26.4847,26.59,52142,0
+MTB_J.US,D,20240819,000000,26.65,26.83,26.6201,26.72,57117,0
+MTB_J.US,D,20240820,000000,26.75,26.82,26.69,26.7,84348,0
+MTB_J.US,D,20240821,000000,26.83,26.83,26.58,26.6,151537,0
+MTB_J.US,D,20240822,000000,26.56,26.71,26.56,26.58,40674,0
+MTB_J.US,D,20240823,000000,26.71,26.91,26.664,26.91,43910,0
+MTB_J.US,D,20240826,000000,26.92,27.03,26.7201,26.92,54419,0
+MTB_J.US,D,20240827,000000,26.92,26.99,26.915,26.9233,98507,0
+MTB_J.US,D,20240828,000000,26.93,27.07,26.92,27.07,63213,0
+MTB_J.US,D,20240829,000000,27.1,27.19,27,27,80215,0
+MTB_J.US,D,20240830,000000,26.95,27.2,26.81,27.09,183291,0
+MTB_J.US,D,20240903,000000,26.54,26.59,26.45,26.5,79986,0
+MTB_J.US,D,20240904,000000,26.59,26.97,26.5416,26.97,147442,0
+MTB_J.US,D,20240905,000000,26.92,27.05,26.8949,27.05,53563,0
+MTB_J.US,D,20240906,000000,27.05,27.05,27,27.05,104247,0
+MTB_J.US,D,20240909,000000,27.05,27.25,27,27.25,95384,0
+MTB_J.US,D,20240910,000000,27.37,27.395,27.13,27.24,87415,0
+MTB_J.US,D,20240911,000000,27.31,27.31,27.15,27.27,44653,0
+MTB_J.US,D,20240912,000000,27.37,27.44,27.2,27.35,77354,0
+MTB_J.US,D,20240913,000000,27.4,27.57,27.31,27.49,112827,0
+MTB_J.US,D,20240916,000000,27.68,27.79,27.52,27.52,117179,0
+MTB_J.US,D,20240917,000000,27.67,27.73,27.31,27.45,135130,0
+MTB_J.US,D,20240918,000000,27.49,27.58,27.3,27.35,488985,0
+MTB_J.US,D,20240919,000000,27.48,27.66,27.38,27.43,285222,0
+MTB_J.US,D,20240920,000000,27.35,27.5101,27.3,27.44,32307,0
+MTB_J.US,D,20240923,000000,27.54,27.54,27.3101,27.47,32389,0
+MTB_J.US,D,20240924,000000,27.39,27.45,27.31,27.4,38612,0
+MTB_J.US,D,20240925,000000,27.4,27.48,27.3651,27.45,94463,0
+MTB_J.US,D,20240926,000000,27.42,27.5,27.42,27.45,124856,0
+MTB_J.US,D,20240927,000000,27.49,27.65,27.4515,27.65,67589,0
+MTB_J.US,D,20240930,000000,27.7,28.01,27.62,28.01,1242317,0
+MTB_J.US,D,20241001,000000,27.96,28.04,27.88,27.93,203701,0
+MTB_J.US,D,20241002,000000,27.91,28,27.69,27.84,140524,0
+MTB_J.US,D,20241003,000000,27.86,27.94,27.79,27.82,43744,0
+MTB_J.US,D,20241004,000000,27.76,27.83,27.69,27.77,40134,0
+MTB_J.US,D,20241007,000000,27.71,27.75,27.57,27.58,85389,0
+MTB_J.US,D,20241008,000000,27.64,27.85,27.59,27.69,49378,0
+MTB_J.US,D,20241009,000000,27.77,27.8,27.61,27.61,43065,0
+MTB_J.US,D,20241010,000000,27.65,27.6936,27.515,27.58,53190,0
+MTB_J.US,D,20241011,000000,27.6,27.81,27.6,27.73,25204,0
+MTB_J.US,D,20241014,000000,27.75,27.85,27.65,27.8,38806,0
+MTB_J.US,D,20241015,000000,27.84,27.98,27.82,27.82,42430,0
+MTB_J.US,D,20241016,000000,27.88,27.95,27.82,27.88,110367,0
+MTB_J.US,D,20241017,000000,27.85,27.9,27.81,27.89,45284,0
+MTB_J.US,D,20241018,000000,27.93,27.9799,27.85,27.86,50563,0
+MTB_J.US,D,20241021,000000,27.81,27.86,27.6,27.63,118319,0
+MTB_J.US,D,20241022,000000,27.73,27.73,27.6001,27.68,94871,0
+MTB_J.US,D,20241023,000000,27.63,27.69,27.55,27.65,142096,0
+MTB_J.US,D,20241024,000000,27.72,27.72,27.598,27.67,46755,0
+MTB_J.US,D,20241025,000000,27.72,27.74,27.34,27.38,249980,0
+MTB_J.US,D,20241028,000000,27.49,27.49,27.24,27.33,40511,0
+MTB_J.US,D,20241029,000000,27.26,27.4,27.1401,27.33,48207,0
+MTB_J.US,D,20241030,000000,27.44,27.55,27.36,27.38,40353,0
+MTB_J.US,D,20241031,000000,27.4,27.5,27.25,27.32,119886,0
+MTB_J.US,D,20241101,000000,27.4,27.48,27.17,27.17,34349,0
+MTB_J.US,D,20241104,000000,27.38,27.61,27.18,27.56,65914,0
+MTB_J.US,D,20241105,000000,27.61,27.86,27.48,27.78,112079,0
+MTB_J.US,D,20241106,000000,27.54,27.71,27.37,27.55,89071,0
+MTB_J.US,D,20241107,000000,27.6,27.69,27.35,27.45,120315,0
+MTB_J.US,D,20241108,000000,27.59,27.91,27.5,27.91,168586,0
+MTB_J.US,D,20241111,000000,27.8886,27.9199,27.64,27.66,36923,0
+MTB_J.US,D,20241112,000000,27.63,27.8,27.535,27.55,73638,0
+MTB_J.US,D,20241113,000000,27.6147,27.76,27.465,27.57,102837,0
+MTB_J.US,D,20241114,000000,27.64,27.68,27.45,27.48,34948,0
+MTB_J.US,D,20241115,000000,27.42,27.54,27.32,27.39,42868,0
+MTB_J.US,D,20241118,000000,27.475,27.475,27.26,27.26,50453,0
+MTB_J.US,D,20241119,000000,27.2601,27.3785,27.08,27.11,55918,0
+MTB_J.US,D,20241120,000000,27.09,27.15,27.02,27.03,31412,0
+MTB_J.US,D,20241121,000000,27.1,27.21,27.05,27.08,56137,0
+MTB_J.US,D,20241122,000000,27.16,27.24,27.0528,27.11,29677,0
+MTB_J.US,D,20241125,000000,27.71,27.71,27.19,27.27,104885,0
+MTB_J.US,D,20241126,000000,27.38,27.38,27.12,27.22,48100,0
+MTB_J.US,D,20241127,000000,27.28,27.43,27.25,27.25,42437,0
+MTB_J.US,D,20241129,000000,27.355,27.64,27.292,27.49,72169,0
+MTB_J.US,D,20241202,000000,27.005,27.22,26.96,27,74243,0
+MTB_J.US,D,20241203,000000,27.12,27.12,26.92,27,64266,0
+MTB_J.US,D,20241204,000000,26.9925,27.0999,26.95,27.05,23460,0
+MTB_J.US,D,20241205,000000,27.1,27.15,27.05,27.09,32252,0
+MTB_J.US,D,20241206,000000,27.155,27.2,27,27,37077,0
+MTB_J.US,D,20241209,000000,27.05,27.09,26.85,26.96,30137,0
+MTB_J.US,D,20241210,000000,26.9,27.02,26.8585,26.95,57027,0
+MTB_J.US,D,20241211,000000,27.05,27.07,26.87,26.96,49263,0
+MTB_J.US,D,20241212,000000,26.92,27,26.81,26.82,37882,0
+MTB_J.US,D,20241213,000000,26.85,26.95,26.71,26.76,49067,0
+MTB_J.US,D,20241216,000000,26.94,26.9799,26.72,26.74,46198,0
+MTB_J.US,D,20241217,000000,26.75,26.88,26.7,26.79,51933,0
+MTB_J.US,D,20241218,000000,26.76,26.9299,26.6,26.64,63972,0
+MTB_J.US,D,20241219,000000,26.58,26.6808,26.43,26.63,54022,0
+MTB_J.US,D,20241220,000000,26.69,26.8699,26.6001,26.61,36560,0
+MTB_J.US,D,20241223,000000,26.92,26.92,26.51,26.568,49395,0
+MTB_J.US,D,20241224,000000,26.59,26.64,26.5,26.55,32328,0
+MTB_J.US,D,20241226,000000,26.55,26.6296,26.5,26.59,36335,0
+MTB_J.US,D,20241227,000000,26.62,26.69,26.52,26.61,56248,0
+MTB_J.US,D,20241230,000000,26.58,26.88,26.5504,26.76,98065,0
+MTB_J.US,D,20241231,000000,26.816354,26.94,26.5,26.62,327768,0
+MTB_J.US,D,20250102,000000,26.8799,26.9899,26.7289,26.79,51872,0
+MTB_J.US,D,20250103,000000,26.88,26.97,26.82,26.9,36948,0
+MTB_J.US,D,20250106,000000,26.95,26.99,26.7313,26.81,42599,0
+MTB_J.US,D,20250107,000000,26.819,26.8874,26.51,26.62,164522,0
+MTB_J.US,D,20250108,000000,26.57,26.68,26.55,26.55,39241,0
+MTB_J.US,D,20250110,000000,26.5,26.6791,26.35,26.54,212400,0
+MTB_J.US,D,20250113,000000,26.5,26.6432,26.5,26.55,55529,0
+MTB_J.US,D,20250114,000000,26.551,26.7399,26.551,26.6,48234,0
+MTB_J.US,D,20250115,000000,26.8736,27.047,26.75,26.75,57570,0
+MTB_J.US,D,20250116,000000,26.85,26.94,26.75,26.75,56463,0
+MTB_J.US,D,20250117,000000,26.85,26.89,26.75,26.82,36843,0
+MTB_J.US,D,20250121,000000,26.94,27.05,26.82,27.05,44674,0
+MTB_J.US,D,20250122,000000,27.14,27.3,27.03,27.1,115435,0
+MTB_J.US,D,20250123,000000,27.04,27.07,26.9,26.99,86890,0
+MTB_J.US,D,20250124,000000,27.0813,27.094,27,27.02,24004,0
+MTB_J.US,D,20250127,000000,27.0792,27.24,27,27.13,59934,0
+MTB_J.US,D,20250128,000000,27.2285,27.23,27.02,27.05,30128,0
+MTB_J.US,D,20250129,000000,27.1886,27.1886,26.93,26.95,37578,0
+MTB_J.US,D,20250130,000000,27.0488,27.14,26.9801,26.99,33713,0
+MTB_J.US,D,20250131,000000,27.11,27.19,26.9,26.92,34575,0
+MTB_J.US,D,20250203,000000,26.8141,27.0669,26.7101,26.78,44165,0
+MTB_J.US,D,20250204,000000,26.91,26.91,26.81,26.86,31764,0
+MTB_J.US,D,20250205,000000,26.8695,27.1,26.8695,27.02,22178,0
+MTB_J.US,D,20250206,000000,27.0525,27.08,26.8,26.95,97437,0
+MTB_J.US,D,20250207,000000,26.925,26.98,26.87,26.87,21964,0
+MTB_J.US,D,20250210,000000,26.91,27.07,26.9,26.9,26736,0
+MTB_J.US,D,20250211,000000,26.916,26.9999,26.882,26.91,18268,0
+MTB_J.US,D,20250212,000000,26.71,26.94,26.71,26.84,80198,0
+MTB_J.US,D,20250213,000000,26.9074,27.0499,26.85,26.94,22316,0
+MTB_J.US,D,20250214,000000,27.02,27.15,26.9632,26.98,22181,0
+MTB_J.US,D,20250218,000000,27.04,27.04,26.936,26.94,20012,0
+MTB_J.US,D,20250219,000000,27,27.1178,26.96,27,32799,0
+MTB_J.US,D,20250220,000000,26.9679,27.07,26.9656,26.98,13237,0
+MTB_J.US,D,20250221,000000,27.035,27.09,26.99,27,21176,0
+MTB_J.US,D,20250224,000000,27.02,27.1,27.01,27.04,21600,0
+MTB_J.US,D,20250225,000000,27.1,27.4067,27.0781,27.26,45362,0
+MTB_J.US,D,20250226,000000,27.3099,27.32,27.13,27.19,30406,0
+MTB_J.US,D,20250227,000000,27.1581,27.27,27.15,27.15,38388,0
+MTB_J.US,D,20250228,000000,27.17,27.25,27.1,27.13,38878,0
+MTB_J.US,D,20250303,000000,26.75,26.8396,26.67,26.7,43482,0
+MTB_J.US,D,20250304,000000,26.7,26.76,26.5401,26.61,111751,0
+MTB_J.US,D,20250305,000000,26.69,26.73,26.59,26.59,22557,0
+MTB_J.US,D,20250306,000000,26.6307,26.68,26.55,26.56,124138,0
+MTB_J.US,D,20250307,000000,26.6618,26.71,26.55,26.56,47156,0
+MTB_J.US,D,20250310,000000,26.6,26.6329,26.5,26.51,22931,0
+MTB_J.US,D,20250311,000000,26.67,26.7,26.5,26.5,39026,0
+MTB_J.US,D,20250312,000000,26.515,26.59,26.5,26.55,30607,0
+MTB_J.US,D,20250313,000000,26.54,26.67,26.52,26.56,84878,0
+MTB_J.US,D,20250314,000000,26.57,26.72,26.56,26.6,19644,0
+MTB_J.US,D,20250317,000000,26.75,26.81,26.6252,26.68,40125,0
+MTB_J.US,D,20250318,000000,26.73,26.74,26.57,26.62,42015,0
+MTB_J.US,D,20250319,000000,26.7,26.72,26.6,26.71,481043,0
+MTB_J.US,D,20250320,000000,26.8,26.8,26.64,26.72,57618,0
+MTB_J.US,D,20250321,000000,26.705,26.8,26.65,26.69,98275,0
+MTB_J.US,D,20250324,000000,26.775,26.79,26.66,26.75,90596,0
+MTB_J.US,D,20250325,000000,26.7794,26.78,26.68,26.72,42450,0
+MTB_J.US,D,20250326,000000,26.78,26.78,26.65,26.65,42534,0
+MTB_J.US,D,20250327,000000,26.65,26.74,26.55,26.61,39509,0
+MTB_J.US,D,20250328,000000,26.71,26.71,26.5,26.51,57774,0
+MTB_J.US,D,20250331,000000,26.5,26.5999,26.09,26.1,321556,0
+MTB_J.US,D,20250401,000000,26.1656,26.2299,26.04,26.09,81892,0
+MTB_J.US,D,20250402,000000,26.03,26.3199,26,26.22,57047,0
+MTB_J.US,D,20250403,000000,25.85,26.1499,25.85,26.08,62866,0
+MTB_J.US,D,20250404,000000,26.0031,26.0031,25.51,25.78,99829,0
+MTB_J.US,D,20250407,000000,25.34,25.68,25,25.45,147121,0
+MTB_J.US,D,20250408,000000,25.6133,25.82,25.5437,25.67,95933,0
+MTB_J.US,D,20250409,000000,25.4,25.84,25.2,25.69,345328,0
+MTB_J.US,D,20250410,000000,25.7269,25.7269,25.2633,25.47,91146,0
+MTB_J.US,D,20250411,000000,25.32,25.505,25.23,25.49,75081,0
+MTB_J.US,D,20250414,000000,25.68,25.68,25.3901,25.58,32867,0
+MTB_J.US,D,20250415,000000,25.67,25.99,25.5,25.9,116089,0
+MTB_J.US,D,20250416,000000,25.8716,26.18,25.8716,26.02,66651,0
+MTB_J.US,D,20250417,000000,26.15,26.2,26.05,26.09,60184,0
+MTB_J.US,D,20250421,000000,26.1061,26.17,26.0384,26.06,20628,0
+MTB_J.US,D,20250422,000000,26.15,26.21,25.985,26.15,76032,0
+MTB_J.US,D,20250423,000000,26.24,26.32,26.1609,26.32,31751,0
+MTB_J.US,D,20250424,000000,26.35,26.4384,26.3,26.39,42398,0
+MTB_J.US,D,20250425,000000,26.44,26.4899,26.3,26.45,47696,0
+MTB_J.US,D,20250428,000000,26.4,26.56,26.36,26.55,33383,0
+MTB_J.US,D,20250429,000000,26.55,26.67,26.52,26.6,58586,0
+MTB_J.US,D,20250430,000000,26.6489,26.79,26.5,26.69,187409,0
+MTB_J.US,D,20250501,000000,26.7345,26.94,26.6,26.79,234513,0
+MTB_J.US,D,20250502,000000,26.815,26.99,26.75,26.76,25173,0
+MTB_J.US,D,20250505,000000,26.85,26.85,26.65,26.65,45860,0
+MTB_J.US,D,20250506,000000,26.72,26.73,26.53,26.61,58222,0
+MTB_J.US,D,20250507,000000,26.6017,26.72,26.6,26.61,35657,0
+MTB_J.US,D,20250508,000000,26.65,26.705,26.47,26.54,98114,0
+MTB_J.US,D,20250509,000000,26.4701,26.6,26.42,26.45,42993,0
+MTB_J.US,D,20250512,000000,26.7,26.7,26.33,26.35,78946,0
+MTB_J.US,D,20250513,000000,26.49,26.49,26.25,26.31,47614,0
+MTB_J.US,D,20250514,000000,26.38,26.3899,26.2748,26.31,47158,0
+MTB_J.US,D,20250515,000000,26.25,26.41,26.25,26.3182,33542,0
+MTB_J.US,D,20250516,000000,26.37,26.4299,26.29,26.36,28076,0
+MTB_J.US,D,20250519,000000,26.3,26.47,26.26,26.47,31217,0
+MTB_J.US,D,20250520,000000,26.4665,26.5067,26.1274,26.32,70699,0
+MTB_J.US,D,20250521,000000,26.25,26.28,25.97,26.13,41025,0
+MTB_J.US,D,20250522,000000,26.02,26.2899,25.99,26.22,48510,0
+MTB_J.US,D,20250523,000000,26.16,26.29,26.11,26.27,29139,0
+MTB_J.US,D,20250527,000000,26.27,26.39,26.2501,26.39,56730,0
+MTB_J.US,D,20250528,000000,26.4,26.4,26.25,26.25,39682,0
+MTB_J.US,D,20250529,000000,26.33,26.34,26.2101,26.33,46172,0
+MTB_J.US,D,20250530,000000,26.2,26.25,25.98,25.98,496782,0
+MTB_J.US,D,20250602,000000,25.675,25.69,25.5462,25.68,51930,0
+MTB_J.US,D,20250603,000000,25.6101,25.86,25.6101,25.8,66948,0
+MTB_J.US,D,20250604,000000,25.84,26.24,25.75,26.14,139758,0
+MTB_J.US,D,20250605,000000,27.27,27.49,26.03,26.05,28238,0
+MTB_J.US,D,20250606,000000,25.99,26.14,25.88,26.05,62568,0
+MTB_J.US,D,20250609,000000,26.05,26.08,25.96,26.01,28258,0
+MTB_J.US,D,20250610,000000,26.025,26.0418,25.95,26.03,21657,0
+MTB_J.US,D,20250611,000000,26.0012,26.27,25.99,26.09,186279,0
+MTB_J.US,D,20250612,000000,26.1,26.22,26.03,26.12,39004,0
+MTB_J.US,D,20250613,000000,26.0076,26.1499,25.9,25.9985,28398,0
+MTB_J.US,D,20250616,000000,26.11,26.1882,26.0248,26.11,36835,0
+MTB_J.US,D,20250617,000000,26.14,26.14,26.03,26.1,38691,0
+MTB_J.US,D,20250618,000000,26.13,26.19,26.0601,26.16,44129,0
+MTB_J.US,D,20250620,000000,26.11,26.1893,26.03,26.07,48545,0
+MTB_J.US,D,20250623,000000,26.09,26.18,26.03,26.18,35648,0
+MTB_J.US,D,20250624,000000,26.15,26.27,26.1462,26.215,46606,0
+MTB_J.US,D,20250625,000000,26.25,26.25,26.14,26.24,34242,0
+MTB_J.US,D,20250626,000000,26.29,26.32,26.15,26.22,32606,0
+MTB_J.US,D,20250627,000000,26.2,26.3,26.2,26.26,43974,0
+MTB_J.US,D,20250630,000000,26.3398,26.35,26.16,26.2,169687,0
+MTB_J.US,D,20250701,000000,26.24,26.35,26.1826,26.23,36871,0
+MTB_J.US,D,20250702,000000,26.2877,26.7,26.2001,26.65,37344,0
+MTB_J.US,D,20250703,000000,26.6,26.7,26.44,26.63,21270,0
+MTB_J.US,D,20250707,000000,26.4611,26.6899,26.4611,26.58,24059,0
+MTB_J.US,D,20250708,000000,27.27,27.27,26.5,26.68,31304,0
+MTB_J.US,D,20250709,000000,26.69,26.77,26.5,26.5,44031,0
+MTB_J.US,D,20250710,000000,26.56,26.6,26.5,26.55,35303,0
+MTB_J.US,D,20250711,000000,26.6,26.6,26.38,26.45,27697,0
+MTB_J.US,D,20250714,000000,26.425,26.5,26.27,26.39,23532,0
+MTB_J.US,D,20250715,000000,26.41,26.5,26.2201,26.33,32478,0
+MTB_J.US,D,20250716,000000,26.2091,26.4597,26.2091,26.32,36124,0
+MTB_J.US,D,20250717,000000,26.47,26.48,26.28,26.32,21685,0
+MTB_J.US,D,20250718,000000,26.4196,26.49,26.26,26.28,27790,0
+MTB_J.US,D,20250721,000000,26.3914,26.3914,26.2885,26.32,28655,0
+MTB_J.US,D,20250722,000000,26.44,26.44,26.2301,26.33,55007,0
+MTB_J.US,D,20250723,000000,26.32,26.37,26.21,26.34,39069,0
+MTB_J.US,D,20250724,000000,26.34,26.52,26.2537,26.45,50668,0
+MTB_J.US,D,20250725,000000,26.54,26.83,26.4601,26.74,61963,0
+MTB_J.US,D,20250728,000000,26.79,26.83,26.63,26.78,42637,0
+MTB_J.US,D,20250729,000000,26.83,26.99,26.71,26.97,41513,0
+MTB_J.US,D,20250730,000000,26.97,27.08,26.8,27.03,65208,0
+MTB_J.US,D,20250731,000000,27.09,27.1386,26.81,27.03,95299,0
+MTB_J.US,D,20250801,000000,27.015,27.13,26.8501,27.09,66935,0
+MTB_J.US,D,20250804,000000,27.06,27.13,26.98,27,33336,0
+MTB_J.US,D,20250805,000000,27.3,27.3,26.87,26.99,24212,0
+MTB_J.US,D,20250806,000000,26.97,27.01,26.85,27.01,37849,0
+MTB_J.US,D,20250807,000000,26.9762,27.1357,26.84,26.93,52372,0
+MTB_J.US,D,20250808,000000,26.9221,26.99,26.9201,26.98,16140,0
+MTB_J.US,D,20250811,000000,26.96,27,26.93,26.993,21421,0
+MTB_J.US,D,20250812,000000,27,27.1,26.97,27.0063,25605,0
+MTB_J.US,D,20250813,000000,27.09,27.1699,27.0178,27.07,24323,0
+MTB_J.US,D,20250814,000000,27.093,27.1199,26.96,27.05,24983,0
+MTB_J.US,D,20250815,000000,27.03,27.13,27.03,27.05,29663,0
+MTB_J.US,D,20250818,000000,27.0687,27.18,27.0499,27.14,53513,0
+MTB_J.US,D,20250819,000000,27.19,27.36,27.156,27.2,65748,0
+MTB_J.US,D,20250820,000000,27.22,27.31,27.14,27.3,35368,0
+MTB_J.US,D,20250821,000000,27.3099,27.31,27.05,27.11,32173,0
+MTB_J.US,D,20250822,000000,27.36,27.36,27.1,27.23,45323,0
+MTB_J.US,D,20250825,000000,27.2701,27.2999,27.08,27.09,33998,0
+MTB_J.US,D,20250826,000000,27.0817,27.23,27.08,27.11,28321,0
+MTB_J.US,D,20250827,000000,27.16,27.17,27.08,27.1,24282,0
+MTB_J.US,D,20250828,000000,27.189,27.189,27.08,27.08,24100,0
+MTB_J.US,D,20250829,000000,27.09,27.18,27.04,27.1,150922,0
+MTB_J.US,D,20250902,000000,26.77,26.89,26.65,26.73,27613,0
+MTB_J.US,D,20250903,000000,26.8481,26.8481,26.62,26.7,60995,0
+MTB_J.US,D,20250904,000000,26.8,26.87,26.6,26.69,67487,0
+MTB_J.US,D,20250905,000000,26.86,26.92,26.78,26.92,29136,0
+MTB_J.US,D,20250908,000000,26.9512,27.07,26.8608,26.92,24888,0
+MTB_J.US,D,20250909,000000,26.985,27.01,26.75,26.8315,32683,0
+MTB_J.US,D,20250910,000000,26.93,26.98,26.74,26.76,25718,0
+MTB_J.US,D,20250911,000000,26.9899,26.99,26.71,26.82,35138,0
+MTB_J.US,D,20250912,000000,26.933,27.0499,26.73,26.82,24886,0
+MTB_J.US,D,20250915,000000,26.97,26.99,26.846,26.97,37038,0
+MTB_J.US,D,20250916,000000,26.905,27.045,26.82,26.92,40831,0
+MTB_J.US,D,20250917,000000,27,27.1674,26.983,27.1,33574,0
+MTB_J.US,D,20250918,000000,27.06,27.139,26.97,27.07,26448,0
+MTB_J.US,D,20250919,000000,27.1114,27.16,27.0601,27.11,23169,0
+MTB_J.US,D,20250922,000000,27.07,27.25,27.0682,27.2,36441,0
+MTB_J.US,D,20250923,000000,27.13,27.2699,27.13,27.14,23092,0
+MTB_J.US,D,20250924,000000,27.12,27.24,27.12,27.13,26571,0
+MTB_J.US,D,20250925,000000,27.165,27.19,26.75,26.77,99929,0
+MTB_J.US,D,20250926,000000,27.05,27.06,26.76,26.8,20482,0
+MTB_J.US,D,20250929,000000,26.905,26.98,26.63,26.79,78833,0
+MTB_J.US,D,20250930,000000,26.75,26.9506,26.5,26.71,142757,0
+MTB_J.US,D,20251001,000000,26.705,27.0595,26.705,27.0527,29178,0
+MTB_J.US,D,20251002,000000,27.08,27.15,26.6501,27.1451,16026,0
+MTB_J.US,D,20251003,000000,27.07,27.2499,26.9601,27.08,39192,0
+MTB_J.US,D,20251006,000000,27.07,27.14,27,27.13,28208,0
+MTB_J.US,D,20251007,000000,27.16,27.17,27.06,27.13,22168,0
+MTB_J.US,D,20251008,000000,27.1,27.14,27.02,27.05,20870,0
+MTB_J.US,D,20251009,000000,27.025,27.07,26.92,26.97,29540,0
+MTB_J.US,D,20251010,000000,27,27.0999,26.7924,26.85,38668,0
+MTB_J.US,D,20251013,000000,26.81,27,26.81,26.92,13677,0
+MTB_J.US,D,20251014,000000,26.9,27,26.835,26.955,21441,0
+MTB_J.US,D,20251015,000000,27.0781,27.1,26.9201,27.0256,15958,0
+MTB_J.US,D,20251016,000000,27.0125,27.0125,26.6213,26.68,32951,0
+MTB_J.US,D,20251017,000000,26.7,26.86,26.54,26.57,35308,0
+MTB_J.US,D,20251020,000000,26.67,26.9399,26.64,26.7,29580,0
+MTB_J.US,D,20251021,000000,26.8,26.9199,26.6001,26.76,26286,0
+MTB_J.US,D,20251022,000000,26.8,26.8072,26.6201,26.66,23586,0
+MTB_J.US,D,20251023,000000,26.7,26.8,26.63,26.65,19677,0
+MTB_J.US,D,20251024,000000,26.77,26.93,26.75,26.93,23303,0
+MTB_J.US,D,20251027,000000,26.97,26.99,26.83,26.94,20806,0
+MTB_J.US,D,20251028,000000,26.93,26.9817,26.76,26.9,110885,0
+MTB_J.US,D,20251029,000000,26.92,26.93,26.71,26.76,75009,0
+MTB_J.US,D,20251030,000000,26.77,26.9299,26.691,26.76,28702,0
+MTB_J.US,D,20251031,000000,26.77,26.85,26.5,26.6,95684,0
+MTB_J.US,D,20251103,000000,26.54,26.7166,26.5,26.59,21153,0
+MTB_J.US,D,20251104,000000,26.539,26.7126,26.45,26.53,20083,0
+MTB_J.US,D,20251105,000000,26.485,26.6299,26.47,26.5,33494,0
+MTB_J.US,D,20251106,000000,26.56,26.7199,26.5,26.7199,30178,0
+MTB_J.US,D,20251107,000000,26.58,26.72,26.52,26.68,20576,0
+MTB_J.US,D,20251110,000000,26.82,26.84,26.5701,26.66,38474,0
+MTB_J.US,D,20251111,000000,26.6404,26.7791,26.6201,26.66,9632,0
+MTB_J.US,D,20251112,000000,26.6904,26.7699,26.66,26.66,13790,0
+MTB_J.US,D,20251113,000000,26.67,26.67,26.47,26.47,21408,0
+MTB_J.US,D,20251114,000000,26.49,26.65,26.38,26.46,20619,0
+MTB_J.US,D,20251117,000000,26.545,26.545,26.31,26.46,32684,0
+MTB_J.US,D,20251118,000000,26.4135,26.56,26.3401,26.56,31955,0
+MTB_J.US,D,20251119,000000,26.4101,26.62,26,26.41,74039,0
+MTB_J.US,D,20251120,000000,26.55,26.55,26.3,26.35,31005,0
+MTB_J.US,D,20251121,000000,26.362,26.61,26.334,26.55,20099,0
+MTB_J.US,D,20251124,000000,26.5,26.76,26.5,26.72,17246,0
+MTB_J.US,D,20251125,000000,26.69,26.798,26.4601,26.78,20135,0
+MTB_J.US,D,20251126,000000,26.82,26.87,26.74,26.77,22285,0
+MTB_J.US,D,20251128,000000,26.7432,26.79,26.64,26.64,22830,0
+MTB_J.US,D,20251201,000000,26.1693,26.29,26.1201,26.23,26771,0
+MTB_J.US,D,20251202,000000,26.275,26.41,26.15,26.2,66999,0
+MTB_J.US,D,20251203,000000,26.23,26.3999,26.2,26.32,50698,0
+MTB_J.US,D,20251204,000000,26.25,26.39,26.19,26.34,45152,0
+MTB_J.US,D,20251205,000000,26.33,26.43,26.29,26.39,29512,0
+MTB_J.US,D,20251208,000000,26.315,26.4799,26.2178,26.38,25692,0
+MTB_J.US,D,20251209,000000,26.425,26.5,26.3692,26.41,30665,0
+MTB_J.US,D,20251210,000000,26.43,26.4899,26.25,26.32,41970,0
+MTB_J.US,D,20251211,000000,26.405,26.4899,26.32,26.41,18755,0
+MTB_J.US,D,20251212,000000,26.3412,26.5,26.3001,26.31,34791,0
+MTB_J.US,D,20251215,000000,26.38,26.49,26.261,26.35,39895,0
+MTB_J.US,D,20251216,000000,26.37,26.54,26.2607,26.54,44517,0
+MTB_J.US,D,20251217,000000,26.54,26.59,26.46,26.5,68511,0
+MTB_J.US,D,20251218,000000,26.5001,26.69,26.47,26.69,42821,0
+MTB_J.US,D,20251219,000000,26.62,26.79,26.62,26.79,36377,0
+MTB_J.US,D,20251222,000000,26.79,26.89,26.71,26.79,83829,0
+MTB_J.US,D,20251223,000000,26.82,26.852,26.73,26.73,58092,0
+MTB_J.US,D,20251224,000000,26.74,26.87,26.7201,26.74,18719,0
+MTB_J.US,D,20251226,000000,26.795,26.8699,26.63,26.63,50731,0
+MTB_J.US,D,20251229,000000,26.68,26.78,26.57,26.64,40884,0
+MTB_J.US,D,20251230,000000,26.66,26.79,26.56,26.69,34733,0
+MTB_J.US,D,20251231,000000,26.6652,26.76,26.51,26.55,66708,0
+MTB_J.US,D,20260102,000000,26.6,26.72,26.48,26.62,34946,0
+MTB_J.US,D,20260105,000000,26.675,26.8399,26.55,26.66,39236,0
+MTB_J.US,D,20260106,000000,26.62,26.71,26.58,26.69,35555,0
+MTB_J.US,D,20260107,000000,26.68,26.75,26.62,26.68,30624,0
+MTB_J.US,D,20260108,000000,26.68,26.75,26.59,26.59,18886,0
+MTB_J.US,D,20260109,000000,26.66,26.6899,26.48,26.59,37522,0
+MTB_J.US,D,20260112,000000,26.565,26.61,26.4779,26.54,36232,0
+MTB_J.US,D,20260113,000000,26.6,26.61,26.53,26.53,30810,0
+MTB_J.US,D,20260114,000000,26.59,26.5911,26.4701,26.54,25411,0
+MTB_J.US,D,20260115,000000,26.6892,26.6892,26.54,26.59,35540,0
+MTB_J.US,D,20260116,000000,26.6,26.63,26.47,26.54,50877,0
+MTB_J.US,D,20260120,000000,26.48,26.67,26.46,26.54,93050,0
+MTB_J.US,D,20260121,000000,26.68,26.95,26.52,26.84,153241,0
+MTB_J.US,D,20260122,000000,26.86,26.89,26.7696,26.83,59541,0
+MTB_J.US,D,20260123,000000,26.82,26.9,26.75,26.81,43683,0
+MTB_J.US,D,20260126,000000,26.825,26.87,26.77,26.77,27834,0
+MTB_J.US,D,20260127,000000,26.8001,26.82,26.71,26.76,26607,0
+MTB_J.US,D,20260128,000000,26.775,26.82,26.65,26.76,43230,0
+MTB_J.US,D,20260129,000000,26.76,26.8,26.71,26.75,20442,0
+MTB_J.US,D,20260130,000000,26.765,26.9299,26.73,26.87,130574,0
+MTB_J.US,D,20260202,000000,26.85,26.93,26.8,26.86,46883,0
+MTB_J.US,D,20260203,000000,26.89,26.9,26.68,26.79,45933,0
+MTB_J.US,D,20260204,000000,26.76,26.92,26.69,26.88,47557,0
+MTB_J.US,D,20260205,000000,26.87,26.9022,26.78,26.89,62982,0
+MTB_J.US,D,20260206,000000,26.85,26.92,26.78,26.83,22187,0
+MTB_J.US,D,20260209,000000,26.89,27,26.83,26.94,61359,0
+MTB_J.US,D,20260210,000000,27,27,26.88,26.9,39385,0
+MTB_J.US,D,20260211,000000,27,27,26.89,26.94,31830,0
+MTB_J.US,D,20260212,000000,26.94,27.025,26.84,26.84,41296,0
+MTB_J.US,D,20260213,000000,26.96,27.08,26.8401,26.88,35233,0
+MTB_J.US,D,20260217,000000,26.99,27.03,26.85,26.98,44482,0
+MTB_J.US,D,20260218,000000,27,27,26.86,26.92,42669,0
diff --git a/daily/us/nyse stocks/2/mtus.us.txt b/daily/us/nyse stocks/2/mtus.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a2fe410f3e68fc4e0ed275c353e4c982c4ef10ac
--- /dev/null
+++ b/daily/us/nyse stocks/2/mtus.us.txt	
@@ -0,0 +1,2925 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MTUS.US,D,20140703,000000,41.179,42.593,40.027,41.959,2153002,0
+MTUS.US,D,20140707,000000,41.959,43.169,41.715,42.935,1748163,0
+MTUS.US,D,20140708,000000,42.447,43.998,41.705,42.339,1426297,0
+MTUS.US,D,20140709,000000,42.593,44.592,41.364,43.716,1312586,0
+MTUS.US,D,20140710,000000,43.404,43.91,42.32,43.548,875189,0
+MTUS.US,D,20140711,000000,43.247,43.511,41.47,41.871,688885,0
+MTUS.US,D,20140714,000000,41.628,43.374,41.618,41.871,546386,0
+MTUS.US,D,20140715,000000,41.812,42.632,41.685,42.476,522061,0
+MTUS.US,D,20140716,000000,42.836,43.129,41.862,42.544,462947,0
+MTUS.US,D,20140717,000000,42.173,42.935,41.548,41.675,571538,0
+MTUS.US,D,20140718,000000,41.344,43.334,41.344,43.022,656182,0
+MTUS.US,D,20140721,000000,42.3,43.12,41.189,41.755,694374,0
+MTUS.US,D,20140722,000000,41.959,42.514,41.588,42.203,511560,0
+MTUS.US,D,20140723,000000,42.067,42.183,41.588,41.852,301530,0
+MTUS.US,D,20140724,000000,43.461,43.461,40.232,40.767,677219,0
+MTUS.US,D,20140725,000000,40.593,41.638,39.275,40.855,676289,0
+MTUS.US,D,20140728,000000,40.027,41.862,39.715,41.628,387889,0
+MTUS.US,D,20140729,000000,41.792,42.954,41.119,42.807,358989,0
+MTUS.US,D,20140730,000000,43.032,43.032,40.711,41.189,653054,0
+MTUS.US,D,20140731,000000,39.988,42.876,39.529,42.457,651859,0
+MTUS.US,D,20140801,000000,42.153,45.677,41.959,45.481,467636,0
+MTUS.US,D,20140804,000000,45.228,46.35,44.565,45.295,418237,0
+MTUS.US,D,20140805,000000,44.965,45.266,43.568,43.998,496557,0
+MTUS.US,D,20140806,000000,43.667,47.648,43.628,45.793,360135,0
+MTUS.US,D,20140807,000000,45.861,46.154,45.452,45.647,202118,0
+MTUS.US,D,20140808,000000,45.179,47.813,44.565,47.033,340883,0
+MTUS.US,D,20140811,000000,47.268,47.268,45.005,45.989,633352,0
+MTUS.US,D,20140812,000000,46.067,47.219,45.628,46.613,376948,0
+MTUS.US,D,20140813,000000,47.569,47.969,45.823,47.463,553674,0
+MTUS.US,D,20140814,000000,47.316,47.912,44.906,46.213,465823,0
+MTUS.US,D,20140815,000000,46.213,46.77,45.529,46.584,326998,0
+MTUS.US,D,20140818,000000,46.653,47.641,46.359,47.211,459938,0
+MTUS.US,D,20140819,000000,47.103,47.621,46.976,47.416,296944,0
+MTUS.US,D,20140820,000000,47.416,47.532,45.635,46.144,423495,0
+MTUS.US,D,20140821,000000,45.977,45.977,44.755,45.507,574152,0
+MTUS.US,D,20140822,000000,45.341,46.926,44.891,46.262,542907,0
+MTUS.US,D,20140825,000000,46.359,46.838,45.066,45.987,242955,0
+MTUS.US,D,20140826,000000,45.967,47.122,45.703,46.477,321641,0
+MTUS.US,D,20140827,000000,46.378,46.878,45.576,46.134,365323,0
+MTUS.US,D,20140828,000000,45.889,46.888,45.331,46.653,219430,0
+MTUS.US,D,20140829,000000,46.653,46.906,46.056,46.761,228891,0
+MTUS.US,D,20140902,000000,46.603,47.72,46.3,47.416,429724,0
+MTUS.US,D,20140903,000000,47.406,47.797,46.761,47.729,385846,0
+MTUS.US,D,20140904,000000,47.945,48.336,47.093,47.611,293894,0
+MTUS.US,D,20140905,000000,47.758,47.778,47.278,47.621,234189,0
+MTUS.US,D,20140908,000000,47.211,47.27,46.319,46.936,258757,0
+MTUS.US,D,20140909,000000,47.044,47.572,46.848,47.317,248915,0
+MTUS.US,D,20140910,000000,47.171,49.451,47.141,48.873,443034,0
+MTUS.US,D,20140911,000000,48.795,49.745,48.16,48.413,513609,0
+MTUS.US,D,20140912,000000,48.483,48.757,47.778,48.032,278935,0
+MTUS.US,D,20140915,000000,48.052,49.304,47.357,47.552,511606,0
+MTUS.US,D,20140916,000000,47.532,48.795,46.996,47.701,526786,0
+MTUS.US,D,20140917,000000,47.916,49.256,47.817,48.825,633488,0
+MTUS.US,D,20140918,000000,49.108,49.108,47.015,47.611,469482,0
+MTUS.US,D,20140919,000000,47.906,49.393,47.729,48.316,1759313,0
+MTUS.US,D,20140922,000000,48.188,48.287,45.271,45.371,377584,0
+MTUS.US,D,20140923,000000,45.263,47.416,45.019,46.897,500721,0
+MTUS.US,D,20140924,000000,47.044,47.945,45.928,47.916,443241,0
+MTUS.US,D,20140925,000000,47.436,47.953,46.232,46.878,340833,0
+MTUS.US,D,20140926,000000,46.809,47.27,45.723,46.31,311706,0
+MTUS.US,D,20140929,000000,45.752,46.554,45.263,45.801,555963,0
+MTUS.US,D,20140930,000000,45.948,45.948,44.861,45.498,337744,0
+MTUS.US,D,20141001,000000,45.195,45.205,42.728,42.748,762856,0
+MTUS.US,D,20141002,000000,42.758,42.786,41.015,42.425,581809,0
+MTUS.US,D,20141003,000000,42.67,43.952,42.278,43.599,1717557,0
+MTUS.US,D,20141006,000000,43.658,44.216,43.286,43.549,495351,0
+MTUS.US,D,20141007,000000,43.521,43.854,42.786,43.09,548676,0
+MTUS.US,D,20141008,000000,43.188,43.208,41.368,42.033,730753,0
+MTUS.US,D,20141009,000000,41.769,41.769,38.912,39.136,499465,0
+MTUS.US,D,20141010,000000,39.136,39.224,36.651,36.729,656161,0
+MTUS.US,D,20141013,000000,37.189,38.247,34.321,34.713,991316,0
+MTUS.US,D,20141014,000000,34.947,37.893,34.761,37.874,1032874,0
+MTUS.US,D,20141015,000000,37.022,37.454,35.594,37.13,1053329,0
+MTUS.US,D,20141016,000000,36.954,36.954,35.632,36.014,642712,0
+MTUS.US,D,20141017,000000,36.455,37.561,36.122,36.621,485803,0
+MTUS.US,D,20141020,000000,36.621,37.286,35.026,35.535,552820,0
+MTUS.US,D,20141021,000000,35.897,38.412,35.535,38.247,876234,0
+MTUS.US,D,20141022,000000,38.333,38.999,38.041,38.843,409572,0
+MTUS.US,D,20141023,000000,39.195,40.458,38.763,39.959,339207,0
+MTUS.US,D,20141024,000000,39.949,40.34,39.479,39.978,163425,0
+MTUS.US,D,20141027,000000,39.234,39.351,37.639,37.854,413659,0
+MTUS.US,D,20141028,000000,38.293,39.401,37.943,39.136,298210,0
+MTUS.US,D,20141029,000000,39.215,40.418,38.628,39.831,426978,0
+MTUS.US,D,20141030,000000,39.576,40.243,38.313,40.223,381963,0
+MTUS.US,D,20141031,000000,40.468,41.68,39.685,39.714,382111,0
+MTUS.US,D,20141103,000000,39.283,39.626,37.326,37.356,363401,0
+MTUS.US,D,20141104,000000,37.022,37.022,35.525,35.672,642729,0
+MTUS.US,D,20141105,000000,36.24,37.874,36.182,36.797,548345,0
+MTUS.US,D,20141106,000000,36.631,37.434,36.631,36.886,465718,0
+MTUS.US,D,20141107,000000,36.787,38.412,36.787,38.207,459216,0
+MTUS.US,D,20141110,000000,38.501,38.647,37.365,37.581,313215,0
+MTUS.US,D,20141111,000000,37.581,38.041,36.826,37.041,215460,0
+MTUS.US,D,20141112,000000,36.944,37.727,36.719,37.531,202014,0
+MTUS.US,D,20141113,000000,37.326,38.001,36.21,36.661,342967,0
+MTUS.US,D,20141114,000000,36.7,37.501,36.612,37.296,302659,0
+MTUS.US,D,20141117,000000,37.071,37.404,36.014,36.406,444606,0
+MTUS.US,D,20141118,000000,36.552,36.7,36.22,36.377,257311,0
+MTUS.US,D,20141119,000000,36.397,36.445,34.937,35.115,300934,0
+MTUS.US,D,20141120,000000,34.869,35.704,34.839,35.105,379276,0
+MTUS.US,D,20141121,000000,35.547,36.824,35.388,35.605,388628,0
+MTUS.US,D,20141124,000000,35.753,36.322,35.753,36.038,592704,0
+MTUS.US,D,20141125,000000,36.283,36.686,36.008,36.617,268743,0
+MTUS.US,D,20141126,000000,36.49,37.119,35.998,36.096,207052,0
+MTUS.US,D,20141128,000000,35.831,36.549,34.976,34.996,231969,0
+MTUS.US,D,20141201,000000,34.819,35.026,32.207,32.304,408635,0
+MTUS.US,D,20141202,000000,32.697,32.697,31.42,31.557,340962,0
+MTUS.US,D,20141203,000000,31.567,32.432,31.439,32.304,438989,0
+MTUS.US,D,20141204,000000,32.226,32.51,31.822,31.971,195296,0
+MTUS.US,D,20141205,000000,31.882,32.51,31.882,32.147,241203,0
+MTUS.US,D,20141208,000000,32.177,32.57,31.961,32.187,317473,0
+MTUS.US,D,20141209,000000,31.792,32.58,31.775,32.413,388602,0
+MTUS.US,D,20141210,000000,32.187,32.334,31.735,31.842,426723,0
+MTUS.US,D,20141211,000000,32.59,32.619,31.449,31.577,399629,0
+MTUS.US,D,20141212,000000,31.685,32.216,30.733,30.791,352509,0
+MTUS.US,D,20141215,000000,31.077,31.43,30.428,30.644,545544,0
+MTUS.US,D,20141216,000000,30.339,30.929,29.976,30.624,592398,0
+MTUS.US,D,20141217,000000,30.663,31.586,29.652,31.499,1012184,0
+MTUS.US,D,20141218,000000,31.931,32.766,31.921,32.58,795608,0
+MTUS.US,D,20141219,000000,32.52,34.073,32.118,33.699,817279,0
+MTUS.US,D,20141222,000000,33.66,34.623,33.12,33.405,857562,0
+MTUS.US,D,20141223,000000,33.513,33.905,33.238,33.67,578858,0
+MTUS.US,D,20141224,000000,33.739,33.895,33.277,33.405,123889,0
+MTUS.US,D,20141226,000000,33.513,34.377,33.405,34.111,276832,0
+MTUS.US,D,20141229,000000,33.994,34.673,33.759,34.633,267392,0
+MTUS.US,D,20141230,000000,34.367,36.392,34.171,36.313,670557,0
+MTUS.US,D,20141231,000000,36.283,36.529,34.996,36.382,304943,0
+MTUS.US,D,20150102,000000,36.352,36.716,35.37,36.558,570178,0
+MTUS.US,D,20150105,000000,36.264,36.47,35.125,35.624,747422,0
+MTUS.US,D,20150106,000000,35.644,36.008,33.66,34.004,1137892,0
+MTUS.US,D,20150107,000000,34.347,36.814,32.962,36.008,1326465,0
+MTUS.US,D,20150108,000000,36.303,36.775,35.095,35.91,845881,0
+MTUS.US,D,20150109,000000,35.89,35.89,33.817,34.417,781368,0
+MTUS.US,D,20150112,000000,34.318,34.318,30.958,32.432,1134856,0
+MTUS.US,D,20150113,000000,32.638,33.1,30.801,30.987,1060945,0
+MTUS.US,D,20150114,000000,30.231,30.516,29.101,29.858,719002,0
+MTUS.US,D,20150115,000000,30.3,30.369,29.003,29.12,610611,0
+MTUS.US,D,20150116,000000,28.984,29.652,28.648,29.602,573886,0
+MTUS.US,D,20150120,000000,29.966,30.015,29.101,29.966,510107,0
+MTUS.US,D,20150121,000000,29.682,30.329,29.396,29.848,347308,0
+MTUS.US,D,20150122,000000,30.064,30.605,29.672,30.31,460887,0
+MTUS.US,D,20150123,000000,30.123,30.123,28.865,29.003,497214,0
+MTUS.US,D,20150126,000000,28.904,29.995,28.541,29.858,330942,0
+MTUS.US,D,20150127,000000,29.494,29.682,29.072,29.307,630660,0
+MTUS.US,D,20150128,000000,29.622,29.73,28.611,28.648,819842,0
+MTUS.US,D,20150129,000000,28.492,28.688,27.401,27.461,832007,0
+MTUS.US,D,20150130,000000,27.873,27.873,25.564,26.528,1562553,0
+MTUS.US,D,20150202,000000,26.596,27.166,26.37,26.901,690595,0
+MTUS.US,D,20150203,000000,27.372,27.579,26.36,26.419,618142,0
+MTUS.US,D,20150204,000000,26.292,26.979,26.086,26.556,492749,0
+MTUS.US,D,20150205,000000,26.999,28.345,26.901,27.775,899617,0
+MTUS.US,D,20150206,000000,27.745,28.64,27.481,28.621,795884,0
+MTUS.US,D,20150209,000000,28.668,30.221,28.64,29.828,632198,0
+MTUS.US,D,20150210,000000,29.828,29.828,28.914,29.376,414862,0
+MTUS.US,D,20150211,000000,29.11,29.801,28.685,29.376,532703,0
+MTUS.US,D,20150212,000000,29.959,30.611,29.613,30.127,437288,0
+MTUS.US,D,20150213,000000,30.432,31.025,29.939,30.669,456462,0
+MTUS.US,D,20150217,000000,30.601,30.857,30.067,30.591,401217,0
+MTUS.US,D,20150218,000000,30.176,30.669,29.189,29.386,348625,0
+MTUS.US,D,20150219,000000,28.952,30.147,28.725,30.077,491406,0
+MTUS.US,D,20150220,000000,30.166,30.521,29.465,30.038,359535,0
+MTUS.US,D,20150223,000000,29.781,30.008,28.201,28.814,419641,0
+MTUS.US,D,20150224,000000,28.882,29.633,28.882,29.525,344390,0
+MTUS.US,D,20150225,000000,29.702,29.742,29.051,29.1,184462,0
+MTUS.US,D,20150226,000000,29.119,29.722,29.041,29.702,250469,0
+MTUS.US,D,20150227,000000,29.702,30.038,29.366,29.673,257403,0
+MTUS.US,D,20150302,000000,29.554,29.554,28.705,29.376,333296,0
+MTUS.US,D,20150303,000000,29.139,29.554,28.627,28.665,249921,0
+MTUS.US,D,20150304,000000,28.627,28.685,27.886,28.191,300271,0
+MTUS.US,D,20150305,000000,28.123,28.448,27.728,28.143,154694,0
+MTUS.US,D,20150306,000000,27.984,28.36,27.195,27.323,302803,0
+MTUS.US,D,20150309,000000,27.313,27.906,26.79,26.849,350822,0
+MTUS.US,D,20150310,000000,26.376,26.671,25.793,25.803,233611,0
+MTUS.US,D,20150311,000000,25.763,26.395,25.507,26.277,259647,0
+MTUS.US,D,20150312,000000,26.534,26.83,26.149,26.444,188733,0
+MTUS.US,D,20150313,000000,26.326,26.494,25.507,25.714,348796,0
+MTUS.US,D,20150316,000000,25.714,25.843,25.171,25.309,468236,0
+MTUS.US,D,20150317,000000,25.102,25.695,24.807,25.576,342009,0
+MTUS.US,D,20150318,000000,25.408,26.899,25.408,26.859,277882,0
+MTUS.US,D,20150319,000000,26.83,26.83,25.941,26.346,292571,0
+MTUS.US,D,20150320,000000,26.514,27.116,26.198,27.076,737506,0
+MTUS.US,D,20150323,000000,26.681,27.52,26.544,27.284,358420,0
+MTUS.US,D,20150324,000000,27.284,27.452,26.554,26.79,285682,0
+MTUS.US,D,20150325,000000,26.948,27.116,26.07,26.237,372400,0
+MTUS.US,D,20150326,000000,26.247,26.395,25.389,25.566,280212,0
+MTUS.US,D,20150327,000000,25.478,25.675,25.181,25.665,336335,0
+MTUS.US,D,20150330,000000,25.862,26.869,25.773,26.79,234726,0
+MTUS.US,D,20150331,000000,26.721,26.79,25.685,26.129,389419,0
+MTUS.US,D,20150401,000000,25.941,26.573,25.261,25.576,388710,0
+MTUS.US,D,20150402,000000,25.428,26.405,25.398,26.356,190860,0
+MTUS.US,D,20150406,000000,26.297,26.583,25.882,26.415,509669,0
+MTUS.US,D,20150407,000000,26.415,26.731,26.188,26.534,337388,0
+MTUS.US,D,20150408,000000,26.701,26.82,25.507,26.267,443415,0
+MTUS.US,D,20150409,000000,26.346,26.494,25.734,26.464,154022,0
+MTUS.US,D,20150410,000000,26.573,26.741,26.217,26.612,159658,0
+MTUS.US,D,20150413,000000,26.554,26.593,25.596,26.444,246882,0
+MTUS.US,D,20150414,000000,26.603,27.086,26.386,26.671,283555,0
+MTUS.US,D,20150415,000000,26.771,27.432,26.583,27.293,643955,0
+MTUS.US,D,20150416,000000,27.333,27.442,26.879,27.116,398071,0
+MTUS.US,D,20150417,000000,26.899,26.988,26.307,26.731,608847,0
+MTUS.US,D,20150420,000000,26.82,27.284,26.524,26.612,588510,0
+MTUS.US,D,20150421,000000,26.82,26.889,26.435,26.839,335750,0
+MTUS.US,D,20150422,000000,26.849,26.899,26.307,26.771,229821,0
+MTUS.US,D,20150423,000000,26.741,27.205,26.622,26.998,365612,0
+MTUS.US,D,20150424,000000,26.988,27.215,26.632,26.751,170903,0
+MTUS.US,D,20150427,000000,26.849,27.136,25.823,26.366,352443,0
+MTUS.US,D,20150428,000000,26.139,29.209,26.139,29.169,651194,0
+MTUS.US,D,20150429,000000,28.844,29.071,28.281,28.892,446758,0
+MTUS.US,D,20150430,000000,28.428,29.525,28.428,28.814,357103,0
+MTUS.US,D,20150501,000000,28.617,31.094,28.291,30.818,1084377,0
+MTUS.US,D,20150504,000000,30.848,32.407,30.748,32.348,577443,0
+MTUS.US,D,20150505,000000,32.427,32.979,31.529,31.894,344440,0
+MTUS.US,D,20150506,000000,31.874,32.782,31.232,31.479,261705,0
+MTUS.US,D,20150507,000000,31.282,31.557,30.729,31.479,302241,0
+MTUS.US,D,20150508,000000,31.903,31.943,30.886,30.916,188530,0
+MTUS.US,D,20150511,000000,30.975,31.557,30.611,31.292,254784,0
+MTUS.US,D,20150512,000000,31.203,31.804,30.848,31.519,304990,0
+MTUS.US,D,20150513,000000,31.667,32.367,31.37,31.894,214059,0
+MTUS.US,D,20150514,000000,32.101,32.505,31.953,32.447,170498,0
+MTUS.US,D,20150515,000000,32.387,32.387,31.469,31.983,215625,0
+MTUS.US,D,20150518,000000,31.913,32.021,31.123,31.439,209402,0
+MTUS.US,D,20150519,000000,31.896,31.896,30.775,31.816,221389,0
+MTUS.US,D,20150520,000000,31.796,32.015,30.706,31.182,164604,0
+MTUS.US,D,20150521,000000,31.073,31.687,30.835,31.43,225221,0
+MTUS.US,D,20150522,000000,31.34,31.598,30.389,31.092,223910,0
+MTUS.US,D,20150526,000000,30.874,31.112,29.625,30.071,236404,0
+MTUS.US,D,20150527,000000,30.051,30.428,29.338,29.982,203839,0
+MTUS.US,D,20150528,000000,30.012,30.111,29.258,29.833,200121,0
+MTUS.US,D,20150529,000000,29.734,29.982,29.258,29.496,270004,0
+MTUS.US,D,20150601,000000,29.536,30.002,29.238,29.932,268289,0
+MTUS.US,D,20150602,000000,29.903,31.221,29.903,31.013,244203,0
+MTUS.US,D,20150603,000000,31.172,31.628,30.964,31.4,215741,0
+MTUS.US,D,20150604,000000,31.142,31.39,30.706,30.993,157847,0
+MTUS.US,D,20150605,000000,31.023,31.291,30.607,30.894,191030,0
+MTUS.US,D,20150608,000000,30.815,31.043,29.774,30.547,267381,0
+MTUS.US,D,20150609,000000,30.537,31.192,30.17,30.17,255552,0
+MTUS.US,D,20150610,000000,30.448,31.281,30.21,30.964,319948,0
+MTUS.US,D,20150611,000000,30.894,31.083,29.595,30.418,656393,0
+MTUS.US,D,20150612,000000,30.428,30.428,29.06,29.635,272021,0
+MTUS.US,D,20150615,000000,29.357,29.357,28.287,28.763,291083,0
+MTUS.US,D,20150616,000000,28.743,29.02,28.435,28.733,325174,0
+MTUS.US,D,20150617,000000,28.772,29.228,28.624,29.119,200511,0
+MTUS.US,D,20150618,000000,29.129,29.417,28.594,28.961,307120,0
+MTUS.US,D,20150619,000000,28.991,28.991,28.267,28.406,852775,0
+MTUS.US,D,20150622,000000,28.723,28.911,28.039,28.782,527198,0
+MTUS.US,D,20150623,000000,28.881,29.357,28.148,29.06,492100,0
+MTUS.US,D,20150624,000000,28.931,29.833,28.931,29.566,508337,0
+MTUS.US,D,20150625,000000,29.675,29.843,28.763,29.308,377016,0
+MTUS.US,D,20150626,000000,29.377,29.377,27.94,28.425,3031463,0
+MTUS.US,D,20150629,000000,28.029,28.168,27.206,27.622,478180,0
+MTUS.US,D,20150630,000000,27.88,27.88,26.522,26.76,667061,0
+MTUS.US,D,20150701,000000,26.899,26.899,26.175,26.661,489274,0
+MTUS.US,D,20150702,000000,26.571,27.196,25.659,25.947,327494,0
+MTUS.US,D,20150706,000000,25.669,25.818,24.608,25.035,867098,0
+MTUS.US,D,20150707,000000,24.945,25.253,23.934,25.173,713588,0
+MTUS.US,D,20150708,000000,24.896,25.084,23.518,23.994,621502,0
+MTUS.US,D,20150709,000000,24.658,24.737,23.805,23.825,254975,0
+MTUS.US,D,20150710,000000,24.172,24.331,23.389,23.547,312264,0
+MTUS.US,D,20150713,000000,23.766,23.805,23.171,23.756,490585,0
+MTUS.US,D,20150714,000000,23.686,23.756,23.349,23.369,482754,0
+MTUS.US,D,20150715,000000,23.26,23.537,22.962,23.071,560223,0
+MTUS.US,D,20150716,000000,23.171,23.577,23.171,23.309,420992,0
+MTUS.US,D,20150717,000000,23.349,23.359,22.972,23.3,459823,0
+MTUS.US,D,20150720,000000,23.2,23.2,21.634,21.683,594774,0
+MTUS.US,D,20150721,000000,21.604,21.961,20.811,20.93,477675,0
+MTUS.US,D,20150722,000000,20.87,20.89,20.335,20.513,337580,0
+MTUS.US,D,20150723,000000,20.523,20.93,20.325,20.484,315996,0
+MTUS.US,D,20150724,000000,20.424,20.474,19.611,19.691,884748,0
+MTUS.US,D,20150727,000000,19.611,20.008,19.195,19.254,435213,0
+MTUS.US,D,20150728,000000,19.463,20.276,19.165,19.72,528307,0
+MTUS.US,D,20150729,000000,19.78,19.929,19.393,19.75,1066902,0
+MTUS.US,D,20150730,000000,19.78,20.444,19.423,19.591,716614,0
+MTUS.US,D,20150731,000000,19.423,20.117,17.777,18.471,5586763,0
+MTUS.US,D,20150803,000000,18.352,18.967,17.926,18.65,1331189,0
+MTUS.US,D,20150804,000000,18.659,19.006,17.916,18.124,623419,0
+MTUS.US,D,20150805,000000,18.184,18.719,17.361,17.41,603852,0
+MTUS.US,D,20150806,000000,17.351,19.889,17.152,19.631,1060604,0
+MTUS.US,D,20150807,000000,19.443,19.72,18.303,18.382,538292,0
+MTUS.US,D,20150810,000000,18.57,19.611,18.114,19.542,515195,0
+MTUS.US,D,20150811,000000,19.046,19.106,18.104,18.858,446957,0
+MTUS.US,D,20150812,000000,18.868,19.125,18.421,18.689,265364,0
+MTUS.US,D,20150813,000000,18.689,18.739,17.529,17.668,259615,0
+MTUS.US,D,20150814,000000,17.648,18.917,17.648,18.679,325578,0
+MTUS.US,D,20150817,000000,18.471,18.58,17.866,18.461,270407,0
+MTUS.US,D,20150818,000000,18.293,18.421,17.846,18.174,378630,0
+MTUS.US,D,20150819,000000,17.936,18.104,17.252,17.668,372276,0
+MTUS.US,D,20150820,000000,17.638,17.906,17.142,17.152,293201,0
+MTUS.US,D,20150821,000000,17.033,17.608,16.924,16.974,466984,0
+MTUS.US,D,20150824,000000,15.863,17.361,15.635,16.27,507950,0
+MTUS.US,D,20150825,000000,16.9,16.9,14.95,14.97,643500,0
+MTUS.US,D,20150826,000000,15.41,16.11,15.16,15.57,424600,0
+MTUS.US,D,20150827,000000,16,17.33,15.84,17.25,469400,0
+MTUS.US,D,20150828,000000,16.84,18.03,16.84,17.98,486200,0
+MTUS.US,D,20150831,000000,17.72,18.23,17.36,17.87,360400,0
+MTUS.US,D,20150901,000000,17.39,18.05,17.39,17.71,485700,0
+MTUS.US,D,20150902,000000,18.01,18.2,17.57,18.02,370100,0
+MTUS.US,D,20150903,000000,18.04,18.28,17.28,17.4,249000,0
+MTUS.US,D,20150904,000000,17.12,17.35,16.41,16.82,286000,0
+MTUS.US,D,20150908,000000,17.23,17.39,16.7,16.79,257200,0
+MTUS.US,D,20150909,000000,16.93,17.18,15.94,16.12,245000,0
+MTUS.US,D,20150910,000000,16.13,16.23,15.88,16.01,229799,0
+MTUS.US,D,20150911,000000,15.96,16.05,15.41,15.6,212900,0
+MTUS.US,D,20150914,000000,14.52,14.58,12.3,12.55,2910300,0
+MTUS.US,D,20150915,000000,12.6,13.09,12.11,12.2,1083100,0
+MTUS.US,D,20150916,000000,12.12,12.81,11.92,12.78,928700,0
+MTUS.US,D,20150917,000000,12.63,13.49,12.52,13.27,639000,0
+MTUS.US,D,20150918,000000,13.04,13.09,12.23,12.78,1486700,0
+MTUS.US,D,20150921,000000,13.06,13.06,12.22,12.27,401700,0
+MTUS.US,D,20150922,000000,12.08,12.31,11.38,11.5,716800,0
+MTUS.US,D,20150923,000000,11.5,12.41,10.89,10.9,700200,0
+MTUS.US,D,20150924,000000,10.87,11.21,10.52,11.19,582935,0
+MTUS.US,D,20150925,000000,11.19,11.45,10.55,10.81,518700,0
+MTUS.US,D,20150928,000000,10.81,10.81,10.44,10.47,552305,0
+MTUS.US,D,20150929,000000,10.48,10.57,9.95,10,558900,0
+MTUS.US,D,20150930,000000,10.15,10.28,9.95,10.12,915200,0
+MTUS.US,D,20151001,000000,10.22,10.55,10.14,10.54,649000,0
+MTUS.US,D,20151002,000000,10.44,11.22,10.27,11.16,764200,0
+MTUS.US,D,20151005,000000,11.28,12.71,11.27,12.66,675768,0
+MTUS.US,D,20151006,000000,12.5,14.12,12.49,14.01,828000,0
+MTUS.US,D,20151007,000000,14.15,15,13.1,13.88,1275800,0
+MTUS.US,D,20151008,000000,13.93,14.74,13.9,14.26,825400,0
+MTUS.US,D,20151009,000000,14.42,15.25,14.42,14.59,651600,0
+MTUS.US,D,20151012,000000,14.66,14.66,13.2,13.76,425627,0
+MTUS.US,D,20151013,000000,13.46,14.04,13.38,13.73,430600,0
+MTUS.US,D,20151014,000000,13.78,14.36,13.6,14.23,571900,0
+MTUS.US,D,20151015,000000,14.25,14.56,13.64,14.51,450300,0
+MTUS.US,D,20151016,000000,14.55,14.63,13.61,14.06,209300,0
+MTUS.US,D,20151019,000000,13.87,13.88,12.92,13.15,513000,0
+MTUS.US,D,20151020,000000,13.15,13.288,12.74,12.89,236462,0
+MTUS.US,D,20151021,000000,12.81,12.85,12.13,12.36,295500,0
+MTUS.US,D,20151022,000000,12.4,13.06,12.12,12.64,348200,0
+MTUS.US,D,20151023,000000,12.7,12.82,12.44,12.5,348900,0
+MTUS.US,D,20151026,000000,12.5,12.56,11.82,11.94,343200,0
+MTUS.US,D,20151027,000000,11.78,11.78,10.86,10.93,772600,0
+MTUS.US,D,20151028,000000,10.96,11.43,10.71,10.95,808000,0
+MTUS.US,D,20151029,000000,10.89,11.27,10.62,10.7,743200,0
+MTUS.US,D,20151030,000000,10.93,11.31,9.94,10.64,1176000,0
+MTUS.US,D,20151102,000000,10.6,12.64,10.54,12.37,1247956,0
+MTUS.US,D,20151103,000000,12.31,12.86,12.3,12.52,1031500,0
+MTUS.US,D,20151104,000000,12.48,12.94,12.27,12.67,536777,0
+MTUS.US,D,20151105,000000,12.62,12.72,11.89,11.98,382100,0
+MTUS.US,D,20151106,000000,11.87,12.5,11.76,12.35,613300,0
+MTUS.US,D,20151109,000000,12.31,12.65,11.64,11.81,357373,0
+MTUS.US,D,20151110,000000,11.72,11.83,11.01,11.06,418200,0
+MTUS.US,D,20151111,000000,11.13,11.5,10.75,11.44,469500,0
+MTUS.US,D,20151112,000000,11.25,11.25,10.37,10.52,518900,0
+MTUS.US,D,20151113,000000,10.54,11.69,10.47,11.03,511500,0
+MTUS.US,D,20151116,000000,10.94,11.14,10.42,10.62,566400,0
+MTUS.US,D,20151117,000000,10.61,10.85,10,10.14,703200,0
+MTUS.US,D,20151118,000000,10.3,10.51,10.03,10.33,1503400,0
+MTUS.US,D,20151119,000000,10.34,10.72,10.03,10.11,476500,0
+MTUS.US,D,20151120,000000,10.17,10.19,9.41,9.44,912800,0
+MTUS.US,D,20151123,000000,9.47,10.06,9.41,9.47,487200,0
+MTUS.US,D,20151124,000000,9.46,10.18,9.3,10.15,533100,0
+MTUS.US,D,20151125,000000,10.15,10.52,10.06,10.31,417100,0
+MTUS.US,D,20151127,000000,10.23,10.74,10.23,10.39,161400,0
+MTUS.US,D,20151130,000000,10.5,10.88,10.08,10.21,495600,0
+MTUS.US,D,20151201,000000,10.22,10.39,10.04,10.12,273110,0
+MTUS.US,D,20151202,000000,10.04,10.09,9.57,9.65,409959,0
+MTUS.US,D,20151203,000000,9.75,10.03,9.5,9.59,486954,0
+MTUS.US,D,20151204,000000,9.58,9.74,9.3,9.62,436600,0
+MTUS.US,D,20151207,000000,9.43,9.53,8.78,8.95,487100,0
+MTUS.US,D,20151208,000000,8.74,8.85,8.5,8.59,304998,0
+MTUS.US,D,20151209,000000,8.66,9.01,8.43,8.5,529100,0
+MTUS.US,D,20151210,000000,8.45,8.91,8.45,8.76,725300,0
+MTUS.US,D,20151211,000000,8.44,8.6,7.89,7.89,772700,0
+MTUS.US,D,20151214,000000,7.77,8.19,7.75,7.82,681690,0
+MTUS.US,D,20151215,000000,8,8.17,7.69,7.71,508200,0
+MTUS.US,D,20151216,000000,7.74,7.76,7.34,7.45,855700,0
+MTUS.US,D,20151217,000000,7.4,7.45,7.15,7.17,1000100,0
+MTUS.US,D,20151218,000000,7.19,7.47,7.17,7.28,2606100,0
+MTUS.US,D,20151221,000000,7.41,7.53,7.17,7.41,1274700,0
+MTUS.US,D,20151222,000000,7.43,8.73,7.36,8.61,1060116,0
+MTUS.US,D,20151223,000000,8.98,9.41,8.54,9.08,750500,0
+MTUS.US,D,20151224,000000,9.1,9.77,8.95,9.2,360418,0
+MTUS.US,D,20151228,000000,8.89,9.09,8.51,8.6,451265,0
+MTUS.US,D,20151229,000000,8.65,8.78,8.23,8.54,320344,0
+MTUS.US,D,20151230,000000,8.38,8.63,8.29,8.46,317975,0
+MTUS.US,D,20151231,000000,8.38,8.64,8.31,8.38,376759,0
+MTUS.US,D,20160104,000000,8.26,8.31,7.86,8.16,498220,0
+MTUS.US,D,20160105,000000,8.2,8.32,7.88,8.31,416183,0
+MTUS.US,D,20160106,000000,8.07,8.11,7.84,7.85,418494,0
+MTUS.US,D,20160107,000000,7.59,7.6,6.91,7.11,793660,0
+MTUS.US,D,20160108,000000,7.25,7.46,6.6025,6.78,725004,0
+MTUS.US,D,20160111,000000,6.78,6.87,3.89,3.99,3478304,0
+MTUS.US,D,20160112,000000,4.35,4.7,4.12,4.39,2461491,0
+MTUS.US,D,20160113,000000,4.34,4.34,3.91,4.03,1716358,0
+MTUS.US,D,20160114,000000,4.25,4.38,3.99,4.35,1232708,0
+MTUS.US,D,20160115,000000,4.04,4.07,3.69,4,1144707,0
+MTUS.US,D,20160119,000000,4.15,5.65,3.9,4.56,2697700,0
+MTUS.US,D,20160120,000000,4.24,4.98,4.0601,4.98,1758421,0
+MTUS.US,D,20160121,000000,5.05,5.19,4.47,4.59,1436180,0
+MTUS.US,D,20160122,000000,4.71,4.95,4.55,4.79,1339356,0
+MTUS.US,D,20160125,000000,4.69,4.98,4.59,4.6,673917,0
+MTUS.US,D,20160126,000000,4.67,5.17,4.61,5.02,913241,0
+MTUS.US,D,20160127,000000,4.87,5.16,4.87,4.98,727870,0
+MTUS.US,D,20160128,000000,5.22,5.26,4.87,5.15,620213,0
+MTUS.US,D,20160129,000000,5.22,9.39,5.18,9.01,7940979,0
+MTUS.US,D,20160201,000000,8.45,8.7,6.41,7.36,3940100,0
+MTUS.US,D,20160202,000000,7.15,7.99,6.87,7.81,2066683,0
+MTUS.US,D,20160203,000000,7.8,7.86,7.021,7.48,919808,0
+MTUS.US,D,20160204,000000,7.44,8.63,7.44,7.9,820940,0
+MTUS.US,D,20160205,000000,7.8,8.3,7.7,7.76,520870,0
+MTUS.US,D,20160208,000000,7.62,7.75,7.01,7.2,621584,0
+MTUS.US,D,20160209,000000,7.01,7.55,6.87,7.32,756669,0
+MTUS.US,D,20160210,000000,7.32,7.52,6.92,7,732489,0
+MTUS.US,D,20160211,000000,6.78,7.08,6.569,6.95,557678,0
+MTUS.US,D,20160212,000000,7.16,7.68,7.01,7.56,707926,0
+MTUS.US,D,20160216,000000,7.72,7.88,7.12,7.3,455789,0
+MTUS.US,D,20160217,000000,7.46,8.31,7.37,7.85,650754,0
+MTUS.US,D,20160218,000000,7.83,7.885,7.3,7.61,541800,0
+MTUS.US,D,20160219,000000,7.5,7.59,7.16,7.31,499973,0
+MTUS.US,D,20160222,000000,7.39,7.79,7.343,7.63,443311,0
+MTUS.US,D,20160223,000000,7.48,7.65,6.89,6.92,573591,0
+MTUS.US,D,20160224,000000,6.79,7.02,6.41,6.99,651537,0
+MTUS.US,D,20160225,000000,6.98,7.035,6.53,6.75,492181,0
+MTUS.US,D,20160226,000000,6.89,7.32,6.7,6.89,610436,0
+MTUS.US,D,20160229,000000,7.02,7.8,7.02,7.73,727641,0
+MTUS.US,D,20160301,000000,7.95,8.08,7.4799,7.78,557384,0
+MTUS.US,D,20160302,000000,7.9,9.22,7.82,8.92,1068107,0
+MTUS.US,D,20160303,000000,8.97,9.221,8.28,8.94,1177810,0
+MTUS.US,D,20160304,000000,9.14,10.29,9.07,9.48,1223357,0
+MTUS.US,D,20160307,000000,9.67,10.07,9.41,10.05,759018,0
+MTUS.US,D,20160308,000000,9.69,9.82,8.13,8.26,977983,0
+MTUS.US,D,20160309,000000,8.5,8.79,8.1,8.42,815616,0
+MTUS.US,D,20160310,000000,8.45,8.7,7.79,8.1,730013,0
+MTUS.US,D,20160311,000000,8.26,8.68,7.94,8.46,515542,0
+MTUS.US,D,20160314,000000,8.27,8.72,7.87,8.45,612822,0
+MTUS.US,D,20160315,000000,8.17,8.19,7.68,7.75,534710,0
+MTUS.US,D,20160316,000000,7.91,8.39,7.45,8.31,652578,0
+MTUS.US,D,20160317,000000,8.44,9.28,8.04,9.06,898012,0
+MTUS.US,D,20160318,000000,9.28,9.87,9.09,9.19,5213082,0
+MTUS.US,D,20160321,000000,8.95,9.36,8.82,9.23,660826,0
+MTUS.US,D,20160322,000000,9.14,9.26,8.9,8.91,423222,0
+MTUS.US,D,20160323,000000,8.78,9.05,8.27,8.31,462008,0
+MTUS.US,D,20160324,000000,8.1,9.2,8.03,9.04,552479,0
+MTUS.US,D,20160328,000000,9.07,9.1599,8.31,8.52,514664,0
+MTUS.US,D,20160329,000000,8.28,9.07,8.1838,8.98,472343,0
+MTUS.US,D,20160330,000000,9.38,9.43,8.67,8.89,606272,0
+MTUS.US,D,20160331,000000,8.75,9.41,8.75,9.1,688900,0
+MTUS.US,D,20160401,000000,8.75,9.25,8.55,9.21,465774,0
+MTUS.US,D,20160404,000000,9.24,9.46,8.73,8.77,465012,0
+MTUS.US,D,20160405,000000,8.68,9.24,8.68,9.03,463864,0
+MTUS.US,D,20160406,000000,9.05,9.2,8.73,8.94,434349,0
+MTUS.US,D,20160407,000000,8.86,9.05,8.58,8.73,927157,0
+MTUS.US,D,20160408,000000,8.96,10,8.75,9.65,809836,0
+MTUS.US,D,20160411,000000,9.86,9.98,9.4,9.68,586825,0
+MTUS.US,D,20160412,000000,9.74,10.315,9.74,10.02,605724,0
+MTUS.US,D,20160413,000000,10.08,10.99,10.08,10.77,699232,0
+MTUS.US,D,20160414,000000,10.82,10.92,10.1078,10.39,509318,0
+MTUS.US,D,20160415,000000,10.29,11.29,10.275,11.06,518136,0
+MTUS.US,D,20160418,000000,10.8,10.85,10.27,10.72,804484,0
+MTUS.US,D,20160419,000000,10.91,12.88,10.85,12.66,1331915,0
+MTUS.US,D,20160420,000000,12.69,13.62,12.6659,12.89,1098245,0
+MTUS.US,D,20160421,000000,13.13,13.38,12.39,12.48,610629,0
+MTUS.US,D,20160422,000000,12.59,13.1799,12.47,12.63,574493,0
+MTUS.US,D,20160425,000000,12.45,12.45,11.315,11.71,755258,0
+MTUS.US,D,20160426,000000,11.86,12.6,11.52,12.43,508064,0
+MTUS.US,D,20160427,000000,12.42,13.01,12.17,12.92,782167,0
+MTUS.US,D,20160428,000000,13.13,13.27,12.11,12.78,960536,0
+MTUS.US,D,20160429,000000,12.87,14.31,12.33,12.74,1276129,0
+MTUS.US,D,20160502,000000,12.9,13.56,12.3,13.39,1177592,0
+MTUS.US,D,20160503,000000,13,13.24,11.95,12.13,843698,0
+MTUS.US,D,20160504,000000,11.96,12.69,11.95,12.21,627542,0
+MTUS.US,D,20160505,000000,12.48,12.6,11.74,11.95,762802,0
+MTUS.US,D,20160506,000000,11.71,12.81,11.71,12.5,422967,0
+MTUS.US,D,20160509,000000,12.2,12.2,10.4,10.54,909723,0
+MTUS.US,D,20160510,000000,10.75,11.37,10.56,11.24,612357,0
+MTUS.US,D,20160511,000000,11.27,11.47,10.72,10.83,417916,0
+MTUS.US,D,20160512,000000,10.82,11.12,10.45,10.97,601764,0
+MTUS.US,D,20160513,000000,10.87,11.05,10.21,10.26,442534,0
+MTUS.US,D,20160516,000000,10.67,11.03,10.55,10.71,990480,0
+MTUS.US,D,20160517,000000,10.79,11.03,10.47,10.62,587072,0
+MTUS.US,D,20160518,000000,10.34,10.81,10.13,10.18,468029,0
+MTUS.US,D,20160519,000000,10,10.37,9.69,10.21,521118,0
+MTUS.US,D,20160520,000000,10.29,10.49,10.04,10.35,307790,0
+MTUS.US,D,20160523,000000,10.17,10.56,10.17,10.42,328202,0
+MTUS.US,D,20160524,000000,10.54,10.82,10.22,10.48,469391,0
+MTUS.US,D,20160525,000000,8.8,9.19,8.6801,9.08,4226601,0
+MTUS.US,D,20160526,000000,9.38,9.38,8.96,9.07,1393521,0
+MTUS.US,D,20160527,000000,9.01,9.19,8.91,9.07,867873,0
+MTUS.US,D,20160531,000000,9.16,9.18,8.73,8.96,1399520,0
+MTUS.US,D,20160601,000000,8.92,9.46,8.85,9.44,1987488,0
+MTUS.US,D,20160602,000000,9.3,9.6,9.16,9.46,1155519,0
+MTUS.US,D,20160603,000000,9.64,9.7,9.1,9.46,1083055,0
+MTUS.US,D,20160606,000000,9.61,9.7,9.47,9.5,1579532,0
+MTUS.US,D,20160607,000000,9.45,10.045,9.45,9.71,1723459,0
+MTUS.US,D,20160608,000000,9.9,10.77,9.84,10.47,1230551,0
+MTUS.US,D,20160609,000000,10.44,10.44,9.84,10.08,771055,0
+MTUS.US,D,20160610,000000,9.8,9.94,9.59,9.63,764164,0
+MTUS.US,D,20160613,000000,9.63,9.865,9.43,9.48,573963,0
+MTUS.US,D,20160614,000000,9.39,9.63,9.05,9.35,559095,0
+MTUS.US,D,20160615,000000,9.51,9.88,9.39,9.64,694418,0
+MTUS.US,D,20160616,000000,9.46,9.69,9.245,9.65,774754,0
+MTUS.US,D,20160617,000000,9.77,10.32,9.53,9.86,844681,0
+MTUS.US,D,20160620,000000,10.25,10.41,10.13,10.26,1194852,0
+MTUS.US,D,20160621,000000,10.1,10.54,9.96,10.49,796431,0
+MTUS.US,D,20160622,000000,10.57,10.64,9.315,9.48,1105680,0
+MTUS.US,D,20160623,000000,9.76,9.94,9.34,9.94,755417,0
+MTUS.US,D,20160624,000000,9.1,9.52,9.01,9.47,1277380,0
+MTUS.US,D,20160627,000000,9.24,9.425,8.42,8.48,840886,0
+MTUS.US,D,20160628,000000,8.92,8.975,8.66,8.92,390425,0
+MTUS.US,D,20160629,000000,9.23,9.4,8.95,9.13,432990,0
+MTUS.US,D,20160630,000000,9.28,9.7,9.0901,9.62,726463,0
+MTUS.US,D,20160701,000000,9.6,10.395,9.6,10.36,487180,0
+MTUS.US,D,20160705,000000,10.15,10.21,9.4,9.56,446657,0
+MTUS.US,D,20160706,000000,9.45,9.76,9.42,9.71,601133,0
+MTUS.US,D,20160707,000000,9.81,10.07,9.58,9.75,416787,0
+MTUS.US,D,20160708,000000,10.03,10.42,9.84,10.35,465595,0
+MTUS.US,D,20160711,000000,10.51,10.63,10.25,10.54,572224,0
+MTUS.US,D,20160712,000000,10.95,11.26,10.72,11.05,689109,0
+MTUS.US,D,20160713,000000,11.15,11.255,10.81,11.21,623942,0
+MTUS.US,D,20160714,000000,11.35,11.73,11.22,11.57,752146,0
+MTUS.US,D,20160715,000000,11.59,11.81,11.45,11.67,695516,0
+MTUS.US,D,20160718,000000,11.56,11.95,11.4,11.9,537527,0
+MTUS.US,D,20160719,000000,11.72,11.75,11.25,11.47,625256,0
+MTUS.US,D,20160720,000000,11.21,11.454,10.8172,11.32,479915,0
+MTUS.US,D,20160721,000000,11.41,11.65,11.24,11.31,509211,0
+MTUS.US,D,20160722,000000,11.26,11.32,10.841,11.3,389360,0
+MTUS.US,D,20160725,000000,11.17,11.4,10.925,11,408426,0
+MTUS.US,D,20160726,000000,11.03,11.73,10.96,11.67,689800,0
+MTUS.US,D,20160727,000000,11.84,12.2832,11.51,11.89,1346646,0
+MTUS.US,D,20160728,000000,11.39,11.39,9.83,9.92,1569831,0
+MTUS.US,D,20160729,000000,9.85,10.31,9.37,10.02,1000176,0
+MTUS.US,D,20160801,000000,10.05,10.05,9,9.02,942527,0
+MTUS.US,D,20160802,000000,9.05,9.32,8.455,8.61,1264055,0
+MTUS.US,D,20160803,000000,8.64,9.43,8.53,9.26,870277,0
+MTUS.US,D,20160804,000000,9.26,9.37,8.77,8.8,553209,0
+MTUS.US,D,20160805,000000,8.86,9.2,8.78,9.14,516260,0
+MTUS.US,D,20160808,000000,9.31,9.39,9.15,9.22,439146,0
+MTUS.US,D,20160809,000000,9.21,9.32,8.72,8.8,384270,0
+MTUS.US,D,20160810,000000,8.91,9.08,8.63,8.73,462298,0
+MTUS.US,D,20160811,000000,9.29,9.87,9.13,9.52,1242955,0
+MTUS.US,D,20160812,000000,9.56,9.645,9.22,9.38,499805,0
+MTUS.US,D,20160815,000000,9.54,9.89,9.499,9.8,475101,0
+MTUS.US,D,20160816,000000,9.83,9.95,9.68,9.77,388431,0
+MTUS.US,D,20160817,000000,9.73,9.93,9.64,9.88,382738,0
+MTUS.US,D,20160818,000000,9.97,10.165,9.87,9.99,367254,0
+MTUS.US,D,20160819,000000,9.88,9.89,9.52,9.8,583843,0
+MTUS.US,D,20160822,000000,9.63,10.02,9.53,10,401178,0
+MTUS.US,D,20160823,000000,10.09,10.24,9.93,10.05,369394,0
+MTUS.US,D,20160824,000000,9.94,10.2145,9.82,9.9,488085,0
+MTUS.US,D,20160825,000000,9.85,10.1099,9.795,10,588076,0
+MTUS.US,D,20160826,000000,10.13,10.27,9.64,9.84,559465,0
+MTUS.US,D,20160829,000000,9.8,10.45,9.75,10.31,622079,0
+MTUS.US,D,20160830,000000,10.29,10.31,9.92,10.05,364823,0
+MTUS.US,D,20160831,000000,9.87,9.98,9.67,9.85,455397,0
+MTUS.US,D,20160901,000000,9.8,9.9,9.51,9.69,415425,0
+MTUS.US,D,20160902,000000,9.9,10,9.71,9.8,323793,0
+MTUS.US,D,20160906,000000,9.86,10.09,9.72,10.04,336266,0
+MTUS.US,D,20160907,000000,9.97,10.13,9.81,9.91,338471,0
+MTUS.US,D,20160908,000000,9.92,10.065,9.83,9.93,370406,0
+MTUS.US,D,20160909,000000,9.69,9.72,9.38,9.47,570399,0
+MTUS.US,D,20160912,000000,9.22,9.605,9.05,9.54,551887,0
+MTUS.US,D,20160913,000000,9.27,9.41,8.595,8.88,1053727,0
+MTUS.US,D,20160914,000000,8.85,9.0299,8.58,8.66,660308,0
+MTUS.US,D,20160915,000000,8.6,8.76,8.501,8.56,561791,0
+MTUS.US,D,20160916,000000,8.5,8.82,8.36,8.57,726533,0
+MTUS.US,D,20160919,000000,8.76,9.03,8.55,8.65,424859,0
+MTUS.US,D,20160920,000000,8.69,8.82,8.465,8.48,332983,0
+MTUS.US,D,20160921,000000,8.65,9.11,8.65,9.09,545083,0
+MTUS.US,D,20160922,000000,9.32,9.58,9.28,9.55,402023,0
+MTUS.US,D,20160923,000000,9.55,9.83,9.44,9.59,420811,0
+MTUS.US,D,20160926,000000,9.56,9.7601,9.49,9.65,334419,0
+MTUS.US,D,20160927,000000,9.53,9.765,9.3,9.4,310557,0
+MTUS.US,D,20160928,000000,9.53,10.18,9.43,10.17,632287,0
+MTUS.US,D,20160929,000000,10.13,10.68,10.08,10.34,583220,0
+MTUS.US,D,20160930,000000,10.53,10.64,10.1375,10.45,640856,0
+MTUS.US,D,20161003,000000,10.45,10.46,10.02,10.19,343835,0
+MTUS.US,D,20161004,000000,10.21,10.29,9.88,10.01,298624,0
+MTUS.US,D,20161005,000000,10.22,10.55,10.12,10.35,924272,0
+MTUS.US,D,20161006,000000,10.25,10.45,10.16,10.22,200864,0
+MTUS.US,D,20161007,000000,10.34,10.63,10.08,10.31,261977,0
+MTUS.US,D,20161010,000000,10.51,10.8,10.38,10.65,354278,0
+MTUS.US,D,20161011,000000,10.55,10.62,9.94,10.26,387198,0
+MTUS.US,D,20161012,000000,10.22,10.38,10.07,10.15,252996,0
+MTUS.US,D,20161013,000000,9.9,10.03,9.72,9.87,266999,0
+MTUS.US,D,20161014,000000,9.91,10.369,9.86,9.98,234877,0
+MTUS.US,D,20161017,000000,10,10.385,10,10.21,309229,0
+MTUS.US,D,20161018,000000,10.5,10.515,10.0501,10.2,417897,0
+MTUS.US,D,20161019,000000,10.24,11.18,10.18,11.14,787014,0
+MTUS.US,D,20161020,000000,10.88,11.43,10.51,11.15,1351744,0
+MTUS.US,D,20161021,000000,11,11.3358,10.8,11.1,345778,0
+MTUS.US,D,20161024,000000,11.26,11.4,10.95,11.04,321925,0
+MTUS.US,D,20161025,000000,11.06,11.6,10.82,10.83,371577,0
+MTUS.US,D,20161026,000000,10.55,10.885,10.49,10.54,389123,0
+MTUS.US,D,20161027,000000,10.56,10.6,10.09,10.16,383427,0
+MTUS.US,D,20161028,000000,9.83,10.69,9.8157,10.1,354185,0
+MTUS.US,D,20161031,000000,10.15,10.39,9.99,10.25,398779,0
+MTUS.US,D,20161101,000000,10.39,10.39,9.5,9.71,698058,0
+MTUS.US,D,20161102,000000,9.5,9.8013,9.385,9.52,431745,0
+MTUS.US,D,20161103,000000,9.63,9.78,9.48,9.65,251718,0
+MTUS.US,D,20161104,000000,9.65,10.36,9.53,10.24,391268,0
+MTUS.US,D,20161107,000000,10.5,10.76,10.35,10.52,747509,0
+MTUS.US,D,20161108,000000,10.43,11.29,10.31,11.18,487013,0
+MTUS.US,D,20161109,000000,11.31,12.42,11.31,11.89,726040,0
+MTUS.US,D,20161110,000000,12.2,12.95,12.135,12.43,1240324,0
+MTUS.US,D,20161111,000000,12.36,12.74,12.3,12.65,1134647,0
+MTUS.US,D,20161114,000000,12.71,13.82,12.71,13.56,1104516,0
+MTUS.US,D,20161115,000000,13.54,13.95,13.275,13.64,572592,0
+MTUS.US,D,20161116,000000,13.48,13.98,13.47,13.81,1384477,0
+MTUS.US,D,20161117,000000,13.98,14.05,13.42,13.53,562697,0
+MTUS.US,D,20161118,000000,13.55,14.02,13.55,13.6,602473,0
+MTUS.US,D,20161121,000000,13.89,14.04,13.69,14.03,391330,0
+MTUS.US,D,20161122,000000,14.24,15.1,14.19,15.08,745228,0
+MTUS.US,D,20161123,000000,15.17,15.74,15,15.56,777771,0
+MTUS.US,D,20161125,000000,15.58,15.9,15.35,15.67,325415,0
+MTUS.US,D,20161128,000000,15.7,15.78,15.03,15.09,532861,0
+MTUS.US,D,20161129,000000,14.32,15.11,14.04,14.79,774220,0
+MTUS.US,D,20161130,000000,15.1,16.07,15.1,15.8,681680,0
+MTUS.US,D,20161201,000000,16.24,16.59,15.89,16.56,590309,0
+MTUS.US,D,20161202,000000,16.37,16.9,16.21,16.88,427414,0
+MTUS.US,D,20161205,000000,17,17.395,16.855,17.16,462386,0
+MTUS.US,D,20161206,000000,17.02,17.4,16.66,17.28,406522,0
+MTUS.US,D,20161207,000000,17.47,18.2,17.2469,17.96,602349,0
+MTUS.US,D,20161208,000000,18.32,18.63,17.41,18.08,584253,0
+MTUS.US,D,20161209,000000,18.21,18.21,17.53,17.89,560004,0
+MTUS.US,D,20161212,000000,17.98,18.54,17.38,17.56,715798,0
+MTUS.US,D,20161213,000000,17.6,17.93,16.34,16.89,694214,0
+MTUS.US,D,20161214,000000,16.75,17.41,16.43,16.46,529445,0
+MTUS.US,D,20161215,000000,16.06,16.99,15.9,16.91,847774,0
+MTUS.US,D,20161216,000000,17.06,17.61,16.41,16.62,2224232,0
+MTUS.US,D,20161219,000000,16.48,16.93,16.37,16.58,470560,0
+MTUS.US,D,20161220,000000,16.64,17.3,16.64,17.22,297099,0
+MTUS.US,D,20161221,000000,17.27,17.27,16.81,16.96,339068,0
+MTUS.US,D,20161222,000000,16.84,17.135,16.25,16.28,290531,0
+MTUS.US,D,20161223,000000,16.24,16.38,15.86,16.02,271543,0
+MTUS.US,D,20161227,000000,16.14,16.77,16.094,16.47,302544,0
+MTUS.US,D,20161228,000000,16.65,16.81,15.8,16.04,300479,0
+MTUS.US,D,20161229,000000,16.13,16.26,15.47,15.77,337284,0
+MTUS.US,D,20161230,000000,15.85,16.005,15.35,15.48,456405,0
+MTUS.US,D,20170103,000000,15.87,16.25,15.45,15.96,422042,0
+MTUS.US,D,20170104,000000,16.12,16.66,15.76,16.61,512657,0
+MTUS.US,D,20170105,000000,16.68,16.834,16.0501,16.16,307169,0
+MTUS.US,D,20170106,000000,16.14,16.2,15.45,15.63,383154,0
+MTUS.US,D,20170109,000000,15.61,15.91,15.25,15.53,924549,0
+MTUS.US,D,20170110,000000,15.94,16.53,15.66,16.37,775395,0
+MTUS.US,D,20170111,000000,16.45,16.83,16.085,16.67,555851,0
+MTUS.US,D,20170112,000000,16.72,16.72,15.31,15.46,634693,0
+MTUS.US,D,20170113,000000,15.4,15.79,15.01,15.08,465537,0
+MTUS.US,D,20170117,000000,15.19,15.19,14.44,14.64,453267,0
+MTUS.US,D,20170118,000000,14.44,15.39,14.26,15.08,527784,0
+MTUS.US,D,20170119,000000,15.03,15.065,14.26,14.43,310918,0
+MTUS.US,D,20170120,000000,14.53,14.97,14.43,14.96,782164,0
+MTUS.US,D,20170123,000000,14.97,15.13,14.57,14.93,554343,0
+MTUS.US,D,20170124,000000,15.18,15.82,15.18,15.53,837520,0
+MTUS.US,D,20170125,000000,15.5,15.69,15.05,15.43,372896,0
+MTUS.US,D,20170126,000000,15.25,16.57,15.25,16.19,1326763,0
+MTUS.US,D,20170127,000000,16.14,16.5,15.85,16.43,601449,0
+MTUS.US,D,20170130,000000,16.16,16.535,15.91,16.15,796253,0
+MTUS.US,D,20170131,000000,16.18,16.91,15.94,16.86,1152597,0
+MTUS.US,D,20170201,000000,17,17.47,16.23,16.49,820406,0
+MTUS.US,D,20170202,000000,16.6,16.79,16.34,16.43,405884,0
+MTUS.US,D,20170203,000000,16.45,17.11,16.0319,17.02,499427,0
+MTUS.US,D,20170206,000000,17.02,17.02,16.65,16.87,438762,0
+MTUS.US,D,20170207,000000,16.81,17.3,16.67,16.85,882597,0
+MTUS.US,D,20170208,000000,16.69,16.83,16.305,16.82,469083,0
+MTUS.US,D,20170209,000000,16.94,17.2,16.57,16.85,394839,0
+MTUS.US,D,20170210,000000,17.07,17.14,16.67,16.73,309093,0
+MTUS.US,D,20170213,000000,16.93,17.49,16.82,17.05,442026,0
+MTUS.US,D,20170214,000000,16.95,16.96,16.37,16.88,357771,0
+MTUS.US,D,20170215,000000,16.74,17.49,16.74,17.46,726945,0
+MTUS.US,D,20170216,000000,17.52,17.76,17.16,17.72,554303,0
+MTUS.US,D,20170217,000000,19.37,20.15,18.5,19.88,2415277,0
+MTUS.US,D,20170221,000000,20.8,22.08,20.39,20.95,1399615,0
+MTUS.US,D,20170222,000000,20.6,21.25,20.21,21.12,977995,0
+MTUS.US,D,20170223,000000,21.11,21.75,19.73,20.09,857966,0
+MTUS.US,D,20170224,000000,19.49,20.37,19.49,19.87,363330,0
+MTUS.US,D,20170227,000000,20.14,20.99,19.8,20.86,648556,0
+MTUS.US,D,20170228,000000,20.94,21.689,20.65,20.92,631104,0
+MTUS.US,D,20170301,000000,21.59,23,21.58,22.84,887229,0
+MTUS.US,D,20170302,000000,22.46,22.8299,21.59,21.7,596687,0
+MTUS.US,D,20170303,000000,21.54,22,21.24,21.64,360711,0
+MTUS.US,D,20170306,000000,20.99,21.24,20.16,20.95,457746,0
+MTUS.US,D,20170307,000000,20.82,20.97,19.91,19.96,366692,0
+MTUS.US,D,20170308,000000,19.69,20.1199,19.4,19.48,456936,0
+MTUS.US,D,20170309,000000,18.94,19.41,18.23,18.48,707612,0
+MTUS.US,D,20170310,000000,18.69,18.8119,18.041,18.53,455328,0
+MTUS.US,D,20170313,000000,18.76,19.48,18.5501,19.14,380342,0
+MTUS.US,D,20170314,000000,18.47,18.67,18.08,18.64,757924,0
+MTUS.US,D,20170315,000000,19.31,19.9855,18.82,19.76,461168,0
+MTUS.US,D,20170316,000000,20.15,20.37,19.44,19.53,358897,0
+MTUS.US,D,20170317,000000,19.84,19.92,19.34,19.5,820489,0
+MTUS.US,D,20170320,000000,19.24,19.76,18.85,19.64,419068,0
+MTUS.US,D,20170321,000000,19.53,19.845,18.1,18.14,440890,0
+MTUS.US,D,20170322,000000,18.04,18.65,17.71,17.88,646834,0
+MTUS.US,D,20170323,000000,18.04,18.17,17.655,18,714983,0
+MTUS.US,D,20170324,000000,18.1,18.42,17.53,17.6,422517,0
+MTUS.US,D,20170327,000000,17,17.64,16.6949,17.63,449710,0
+MTUS.US,D,20170328,000000,17.64,17.93,17.2,17.66,991086,0
+MTUS.US,D,20170329,000000,17.64,18.055,17.42,17.79,406516,0
+MTUS.US,D,20170330,000000,17.97,18.52,17.82,18.15,547999,0
+MTUS.US,D,20170331,000000,18.03,19.08,17.57,18.91,698817,0
+MTUS.US,D,20170403,000000,19.2,19.37,18.37,18.81,744509,0
+MTUS.US,D,20170404,000000,19.15,20.03,18.85,20.02,665203,0
+MTUS.US,D,20170405,000000,20.11,20.8,18.79,19,729399,0
+MTUS.US,D,20170406,000000,19.14,19.25,18.67,19.05,367682,0
+MTUS.US,D,20170407,000000,18.9,19.72,18.77,19.64,602116,0
+MTUS.US,D,20170410,000000,19.75,19.9294,18.66,19.07,506569,0
+MTUS.US,D,20170411,000000,19.03,19.84,18.5,19.42,691957,0
+MTUS.US,D,20170412,000000,19.04,19.04,18.1101,18.26,397865,0
+MTUS.US,D,20170413,000000,18.2,18.52,17.6301,17.71,503499,0
+MTUS.US,D,20170417,000000,16.54,16.63,15.2299,15.34,1985478,0
+MTUS.US,D,20170418,000000,15.34,16.069,15.11,15.55,1656299,0
+MTUS.US,D,20170419,000000,15.75,15.88,15.07,15.13,840878,0
+MTUS.US,D,20170420,000000,15.52,16.025,15.1,15.7,870229,0
+MTUS.US,D,20170421,000000,15.7,15.9,15.23,15.68,410434,0
+MTUS.US,D,20170424,000000,15.99,16.2,15.68,15.84,373644,0
+MTUS.US,D,20170425,000000,16.13,16.48,15.88,16.09,519433,0
+MTUS.US,D,20170426,000000,15.87,16.49,15.55,16.44,499319,0
+MTUS.US,D,20170427,000000,16.29,16.29,15.33,15.7,551067,0
+MTUS.US,D,20170428,000000,15.77,15.77,14.74,15.08,1286031,0
+MTUS.US,D,20170501,000000,15.15,15.2,14.44,14.66,1300106,0
+MTUS.US,D,20170502,000000,14.6,14.98,14.54,14.81,725525,0
+MTUS.US,D,20170503,000000,14.56,14.6244,13.95,14.25,616156,0
+MTUS.US,D,20170504,000000,14.16,14.2,13.02,13.57,1315161,0
+MTUS.US,D,20170505,000000,13.68,14.12,13.5,13.98,478628,0
+MTUS.US,D,20170508,000000,13.76,13.99,13.4,13.5,552746,0
+MTUS.US,D,20170509,000000,13.7,13.81,13.25,13.62,589776,0
+MTUS.US,D,20170510,000000,13.67,13.93,13.48,13.74,307797,0
+MTUS.US,D,20170511,000000,13.73,13.75,13.29,13.57,446303,0
+MTUS.US,D,20170512,000000,13.48,13.73,13.33,13.5,418596,0
+MTUS.US,D,20170515,000000,13.75,14.24,13.55,14.07,349366,0
+MTUS.US,D,20170516,000000,14.25,14.45,13.76,14.22,335505,0
+MTUS.US,D,20170517,000000,13.8,14.009,13.2,13.31,417681,0
+MTUS.US,D,20170518,000000,13.04,13.55,12.78,13.2,550220,0
+MTUS.US,D,20170519,000000,13.41,13.9,13.31,13.76,309783,0
+MTUS.US,D,20170522,000000,14,14.2,13.54,13.7,264281,0
+MTUS.US,D,20170523,000000,13.78,14.71,13.52,14.49,493089,0
+MTUS.US,D,20170524,000000,14.47,15.1,14.12,14.18,553268,0
+MTUS.US,D,20170525,000000,14.18,14.37,13.85,13.87,368305,0
+MTUS.US,D,20170526,000000,13.86,13.91,13.41,13.71,374531,0
+MTUS.US,D,20170530,000000,13.56,13.79,13.33,13.49,495230,0
+MTUS.US,D,20170531,000000,13.51,13.51,12.48,13.1,543069,0
+MTUS.US,D,20170601,000000,13.19,13.75,13.05,13.45,687566,0
+MTUS.US,D,20170602,000000,13.41,13.64,13.27,13.47,333766,0
+MTUS.US,D,20170605,000000,13.43,13.9312,13.43,13.63,404710,0
+MTUS.US,D,20170606,000000,13.52,13.68,13,13.3,365744,0
+MTUS.US,D,20170607,000000,13.34,13.55,12.88,13.08,328630,0
+MTUS.US,D,20170608,000000,12.99,14.12,12.97,13.92,358800,0
+MTUS.US,D,20170609,000000,13.94,14.37,13.83,14.14,349950,0
+MTUS.US,D,20170612,000000,14.14,14.79,14.08,14.18,425442,0
+MTUS.US,D,20170613,000000,14.34,14.8,14.2,14.37,316518,0
+MTUS.US,D,20170614,000000,14.46,14.56,13.14,13.41,453322,0
+MTUS.US,D,20170615,000000,13.07,13.5,12.89,13.39,471325,0
+MTUS.US,D,20170616,000000,13.29,13.48,12.87,12.97,1120650,0
+MTUS.US,D,20170619,000000,13.08,13.339,12.96,13.03,337226,0
+MTUS.US,D,20170620,000000,12.89,12.94,12.61,12.88,230488,0
+MTUS.US,D,20170621,000000,13,13.27,12.78,12.97,287221,0
+MTUS.US,D,20170622,000000,13,13.46,12.94,13.33,299596,0
+MTUS.US,D,20170623,000000,13.41,13.7,13.2,13.48,494969,0
+MTUS.US,D,20170626,000000,13.65,13.71,13.215,13.56,270303,0
+MTUS.US,D,20170627,000000,13.74,14.23,13.63,13.72,322380,0
+MTUS.US,D,20170628,000000,13.97,15.12,13.94,14.9,679896,0
+MTUS.US,D,20170629,000000,15,15.65,14.92,15.3,671962,0
+MTUS.US,D,20170630,000000,15.35,15.62,15.041,15.37,617210,0
+MTUS.US,D,20170703,000000,15.49,15.685,15.26,15.28,136094,0
+MTUS.US,D,20170705,000000,15.27,15.36,14.85,14.96,397417,0
+MTUS.US,D,20170706,000000,14.93,15,14.5,14.58,387243,0
+MTUS.US,D,20170707,000000,14.58,14.59,13.9,14.38,399288,0
+MTUS.US,D,20170710,000000,14.25,14.84,14.11,14.55,281478,0
+MTUS.US,D,20170711,000000,14.59,15.6,14.59,15.53,533264,0
+MTUS.US,D,20170712,000000,15.97,16.22,15.49,15.86,470600,0
+MTUS.US,D,20170713,000000,15.95,16.4,15.72,16.33,383323,0
+MTUS.US,D,20170714,000000,16.34,16.35,15.94,16.16,326521,0
+MTUS.US,D,20170717,000000,16.26,16.91,16.18,16.83,372256,0
+MTUS.US,D,20170718,000000,16.71,16.72,15.94,16.27,428078,0
+MTUS.US,D,20170719,000000,16,16.41,15.35,16.18,557996,0
+MTUS.US,D,20170720,000000,16.06,16.33,15.8,16.14,365516,0
+MTUS.US,D,20170721,000000,16.14,16.14,15.53,15.85,362778,0
+MTUS.US,D,20170724,000000,15.88,16.03,15.57,15.92,337841,0
+MTUS.US,D,20170725,000000,16.37,17.23,16.361,16.72,419841,0
+MTUS.US,D,20170726,000000,16.74,16.78,15.86,16.16,334385,0
+MTUS.US,D,20170727,000000,16.37,16.37,15.74,16.14,325818,0
+MTUS.US,D,20170728,000000,16.13,16.13,15.51,15.72,288780,0
+MTUS.US,D,20170731,000000,15.89,16.12,15.74,15.89,320307,0
+MTUS.US,D,20170801,000000,15.48,16.98,15.07,15.4,683936,0
+MTUS.US,D,20170802,000000,15.37,15.74,15.23,15.47,515625,0
+MTUS.US,D,20170803,000000,15.33,15.53,15.27,15.45,347985,0
+MTUS.US,D,20170804,000000,15.5,15.991,15.38,15.9,376386,0
+MTUS.US,D,20170807,000000,16.1,16.64,16.05,16.34,326212,0
+MTUS.US,D,20170808,000000,16.19,16.7,16.02,16.25,296884,0
+MTUS.US,D,20170809,000000,16.08,16.37,15.87,16.01,266447,0
+MTUS.US,D,20170810,000000,15.93,16.45,15.87,15.99,267944,0
+MTUS.US,D,20170811,000000,14.94,16.11,14.94,15.59,457914,0
+MTUS.US,D,20170814,000000,15.5,15.7,15.3,15.57,256216,0
+MTUS.US,D,20170815,000000,15.53,15.58,14.7,14.74,420483,0
+MTUS.US,D,20170816,000000,14.9,15.6,14.85,15.24,458743,0
+MTUS.US,D,20170817,000000,15.18,15.22,14.54,14.57,950430,0
+MTUS.US,D,20170818,000000,14.5,14.75,14.156,14.53,612919,0
+MTUS.US,D,20170821,000000,14.57,14.64,14.27,14.37,320678,0
+MTUS.US,D,20170822,000000,14.57,14.73,14.41,14.6,427467,0
+MTUS.US,D,20170823,000000,14.45,15.295,14.45,14.66,603698,0
+MTUS.US,D,20170824,000000,14.65,14.665,14.295,14.34,435270,0
+MTUS.US,D,20170825,000000,14.47,14.64,14.15,14.43,411099,0
+MTUS.US,D,20170828,000000,14.51,14.76,14.3,14.72,468058,0
+MTUS.US,D,20170829,000000,14.47,14.74,14.26,14.63,315223,0
+MTUS.US,D,20170830,000000,14.59,14.989,14.51,14.83,272851,0
+MTUS.US,D,20170831,000000,14.99,15.125,14.65,14.83,295339,0
+MTUS.US,D,20170901,000000,14.94,15.22,14.66,15.18,306919,0
+MTUS.US,D,20170905,000000,15.28,15.51,14.74,15.03,293901,0
+MTUS.US,D,20170906,000000,15.12,15.37,14.74,14.86,277299,0
+MTUS.US,D,20170907,000000,14.9,15.23,14.75,15.22,222001,0
+MTUS.US,D,20170908,000000,15.02,15.15,14.4505,14.69,359743,0
+MTUS.US,D,20170911,000000,14.81,14.81,14.1,14.13,407909,0
+MTUS.US,D,20170912,000000,14.14,14.31,13.9,14.25,277156,0
+MTUS.US,D,20170913,000000,14.11,14.59,14.01,14.29,311222,0
+MTUS.US,D,20170914,000000,14.17,14.17,13.66,13.76,457998,0
+MTUS.US,D,20170915,000000,13.76,14.44,13.76,14.44,1495094,0
+MTUS.US,D,20170918,000000,14.51,15.1,14.51,14.88,601016,0
+MTUS.US,D,20170919,000000,14.81,14.97,14.53,14.81,484813,0
+MTUS.US,D,20170920,000000,14.87,16.12,14.81,16.07,933930,0
+MTUS.US,D,20170921,000000,15.95,16.14,15.29,15.38,352014,0
+MTUS.US,D,20170922,000000,15.1,15.63,15.1,15.45,248433,0
+MTUS.US,D,20170925,000000,15.52,15.68,15.24,15.67,312424,0
+MTUS.US,D,20170926,000000,15.66,15.89,15.57,15.64,323209,0
+MTUS.US,D,20170927,000000,15.73,15.885,15.5135,15.66,559966,0
+MTUS.US,D,20170928,000000,15.64,16,15.35,15.96,309662,0
+MTUS.US,D,20170929,000000,15.92,16.56,15.92,16.5,507822,0
+MTUS.US,D,20171002,000000,16.49,17.16,16.42,17.15,434739,0
+MTUS.US,D,20171003,000000,17.18,17.4,16.84,17.03,317837,0
+MTUS.US,D,20171004,000000,16.88,17.24,16.68,16.86,416454,0
+MTUS.US,D,20171005,000000,16.91,17.37,16.91,17.23,600911,0
+MTUS.US,D,20171006,000000,17.12,17.34,16.951,17.23,456728,0
+MTUS.US,D,20171009,000000,16.82,16.88,16.575,16.7,203500,0
+MTUS.US,D,20171010,000000,16.94,17.005,16.63,16.72,175585,0
+MTUS.US,D,20171011,000000,16.75,16.97,16.71,16.75,204228,0
+MTUS.US,D,20171012,000000,16.72,16.955,16.71,16.91,232088,0
+MTUS.US,D,20171013,000000,17.4,17.61,17.16,17.47,354884,0
+MTUS.US,D,20171016,000000,17.75,17.87,17.03,17.23,307206,0
+MTUS.US,D,20171017,000000,17.47,18,17.0946,17.11,490861,0
+MTUS.US,D,20171018,000000,17.17,17.76,17.17,17.71,279471,0
+MTUS.US,D,20171019,000000,17.42,17.47,16.86,17.38,275506,0
+MTUS.US,D,20171020,000000,17.63,17.88,17.48,17.57,370678,0
+MTUS.US,D,20171023,000000,17.62,17.88,17.54,17.58,224974,0
+MTUS.US,D,20171024,000000,17.6,18.51,17.6,18.45,380324,0
+MTUS.US,D,20171025,000000,18.33,18.33,17.77,17.98,315181,0
+MTUS.US,D,20171026,000000,18.2,18.2,17.43,17.67,328425,0
+MTUS.US,D,20171027,000000,16.07,17.335,15.74,15.75,931920,0
+MTUS.US,D,20171030,000000,15.66,15.67,14.64,14.8,1074716,0
+MTUS.US,D,20171031,000000,14.8,14.94,13.95,14,1066575,0
+MTUS.US,D,20171101,000000,14.62,15.76,14.26,14.43,643423,0
+MTUS.US,D,20171102,000000,14.49,15.24,14.46,14.85,412023,0
+MTUS.US,D,20171103,000000,14.9,14.97,14.43,14.52,409864,0
+MTUS.US,D,20171106,000000,14.65,14.8108,14.41,14.59,365225,0
+MTUS.US,D,20171107,000000,14.6,14.67,14.18,14.23,268615,0
+MTUS.US,D,20171108,000000,14.12,14.38,13.8,14.28,313230,0
+MTUS.US,D,20171109,000000,13.9,14.47,13.9,14.16,279756,0
+MTUS.US,D,20171110,000000,14.22,14.55,13.99,14.1,192598,0
+MTUS.US,D,20171113,000000,14.03,14.58,13.98,14.1,299033,0
+MTUS.US,D,20171114,000000,13.93,13.9336,13.37,13.61,341586,0
+MTUS.US,D,20171115,000000,13.39,13.675,13.3,13.63,347181,0
+MTUS.US,D,20171116,000000,13.7,13.97,13.58,13.62,237248,0
+MTUS.US,D,20171117,000000,13.6,13.815,13.42,13.81,343541,0
+MTUS.US,D,20171120,000000,13.73,14.24,13.73,14.19,246982,0
+MTUS.US,D,20171121,000000,14.36,14.7,14.35,14.49,302693,0
+MTUS.US,D,20171122,000000,14.59,14.98,14.55,14.63,296579,0
+MTUS.US,D,20171124,000000,14.73,14.9,14.59,14.81,140714,0
+MTUS.US,D,20171127,000000,14.85,14.85,14.37,14.46,173224,0
+MTUS.US,D,20171128,000000,14.44,14.81,14.32,14.8,257589,0
+MTUS.US,D,20171129,000000,14.75,15.23,14.75,15.02,196046,0
+MTUS.US,D,20171130,000000,15.15,15.39,14.94,15.1,307644,0
+MTUS.US,D,20171201,000000,15.19,15.48,14.73,15,253617,0
+MTUS.US,D,20171204,000000,15.26,15.94,15.14,15.41,277941,0
+MTUS.US,D,20171205,000000,15.35,15.35,14.88,14.91,225963,0
+MTUS.US,D,20171206,000000,12.83,14.37,12.83,12.83,1761249,0
+MTUS.US,D,20171207,000000,12.8,13.405,12.71,13.31,593850,0
+MTUS.US,D,20171208,000000,13.52,13.75,13.25,13.47,344688,0
+MTUS.US,D,20171211,000000,13.62,13.945,13.5,13.51,269426,0
+MTUS.US,D,20171212,000000,13.54,14.02,13.45,13.54,260598,0
+MTUS.US,D,20171213,000000,13.57,13.7,13.3,13.58,257518,0
+MTUS.US,D,20171214,000000,13.56,13.8,13.22,13.37,338375,0
+MTUS.US,D,20171215,000000,13.55,13.56,13.29,13.45,768318,0
+MTUS.US,D,20171218,000000,13.63,14.3,13.63,14.08,427517,0
+MTUS.US,D,20171219,000000,14.1,14.27,14.02,14.12,360156,0
+MTUS.US,D,20171220,000000,14.52,14.72,14.08,14.18,382697,0
+MTUS.US,D,20171221,000000,14.2,14.33,14.11,14.22,383814,0
+MTUS.US,D,20171222,000000,14.24,14.24,13.9,14.14,552864,0
+MTUS.US,D,20171226,000000,14.13,15.24,14.13,15.17,418224,0
+MTUS.US,D,20171227,000000,15.23,15.42,14.77,14.8,344457,0
+MTUS.US,D,20171228,000000,14.89,15.06,14.63,14.88,330465,0
+MTUS.US,D,20171229,000000,14.96,15.38,14.96,15.19,499542,0
+MTUS.US,D,20180102,000000,15.41,16.12,15.3,16.1,788193,0
+MTUS.US,D,20180103,000000,16.26,16.59,16,16.53,441513,0
+MTUS.US,D,20180104,000000,16.67,16.86,16.4,16.77,407756,0
+MTUS.US,D,20180105,000000,16.8,16.8,16.17,16.61,444271,0
+MTUS.US,D,20180108,000000,16.7,17.26,16.54,17.22,406274,0
+MTUS.US,D,20180109,000000,17.09,17.09,16.41,16.96,600494,0
+MTUS.US,D,20180110,000000,17.02,17.31,16.8,17.11,397675,0
+MTUS.US,D,20180111,000000,17.61,17.98,17.33,17.7,1190357,0
+MTUS.US,D,20180112,000000,17.4,18.54,17.4,18.52,611913,0
+MTUS.US,D,20180116,000000,18.53,19.07,17.74,17.82,706839,0
+MTUS.US,D,20180117,000000,17.99,18.68,17.81,18.53,588540,0
+MTUS.US,D,20180118,000000,18.44,18.69,18.12,18.14,462736,0
+MTUS.US,D,20180119,000000,18.1,18.25,17.76,18.11,421056,0
+MTUS.US,D,20180122,000000,18.09,18.47,17.88,18.46,262622,0
+MTUS.US,D,20180123,000000,18.5,20.24,17.54,19.73,1669084,0
+MTUS.US,D,20180124,000000,19.76,19.79,19.07,19.25,786257,0
+MTUS.US,D,20180125,000000,19.66,19.721,18.53,18.9,795388,0
+MTUS.US,D,20180126,000000,16.92,18.11,16.6,17.1,1800235,0
+MTUS.US,D,20180129,000000,17.04,17.06,16,16.37,1501119,0
+MTUS.US,D,20180130,000000,16.27,16.66,16,16.5,766949,0
+MTUS.US,D,20180131,000000,16.62,16.735,16.03,16.19,638826,0
+MTUS.US,D,20180201,000000,16.15,16.535,16.08,16.32,418237,0
+MTUS.US,D,20180202,000000,16.1,16.34,15.51,15.51,517463,0
+MTUS.US,D,20180205,000000,15.48,15.86,14.68,14.85,655901,0
+MTUS.US,D,20180206,000000,14.51,15.52,14.4,15.4,569819,0
+MTUS.US,D,20180207,000000,15.29,15.69,15.11,15.25,332933,0
+MTUS.US,D,20180208,000000,15.28,15.29,14.42,14.53,468892,0
+MTUS.US,D,20180209,000000,14.72,14.74,13.92,14.59,764906,0
+MTUS.US,D,20180212,000000,16.52,16.9,15.84,16.29,1132427,0
+MTUS.US,D,20180213,000000,16.19,16.35,15.83,15.89,377854,0
+MTUS.US,D,20180214,000000,15.68,16.61,15.57,16.57,260795,0
+MTUS.US,D,20180215,000000,16.57,16.6,16.12,16.48,668555,0
+MTUS.US,D,20180216,000000,16.34,17.88,16.1022,17.68,1100539,0
+MTUS.US,D,20180220,000000,17.27,17.83,17.21,17.3,531713,0
+MTUS.US,D,20180221,000000,17.37,17.52,16.95,16.96,288564,0
+MTUS.US,D,20180222,000000,17.27,17.3,16.71,16.73,237863,0
+MTUS.US,D,20180223,000000,16.91,17.09,16.53,16.81,201704,0
+MTUS.US,D,20180226,000000,17.04,17.19,16.678,17.03,350316,0
+MTUS.US,D,20180227,000000,17.02,17.25,16.77,16.9,426131,0
+MTUS.US,D,20180228,000000,16.96,16.96,16.34,16.36,481792,0
+MTUS.US,D,20180301,000000,17,17.26,16.46,16.85,662107,0
+MTUS.US,D,20180302,000000,16.64,17.13,16.19,16.87,409923,0
+MTUS.US,D,20180305,000000,16.67,17.08,16.52,16.82,492135,0
+MTUS.US,D,20180306,000000,17,17.4,16.58,17.21,402905,0
+MTUS.US,D,20180307,000000,17.02,17.45,16.965,17.39,249851,0
+MTUS.US,D,20180308,000000,17.41,17.44,16.79,17.23,304900,0
+MTUS.US,D,20180309,000000,17.51,17.73,17.07,17.41,266264,0
+MTUS.US,D,20180312,000000,17.44,17.64,17.28,17.53,338478,0
+MTUS.US,D,20180313,000000,17.74,17.76,16.95,17.29,315706,0
+MTUS.US,D,20180314,000000,17.39,17.425,16.82,16.88,323478,0
+MTUS.US,D,20180315,000000,16.97,16.985,16.58,16.64,188004,0
+MTUS.US,D,20180316,000000,16.76,17.57,16.58,17.37,893333,0
+MTUS.US,D,20180319,000000,17.07,17.07,16.41,16.75,289440,0
+MTUS.US,D,20180320,000000,16.86,16.86,16.4,16.41,171709,0
+MTUS.US,D,20180321,000000,16.49,17.25,16.39,17.1,230746,0
+MTUS.US,D,20180322,000000,16.78,16.9,15.84,15.84,408983,0
+MTUS.US,D,20180323,000000,16.02,16.2908,15.1,15.1,654821,0
+MTUS.US,D,20180326,000000,15.37,15.755,15.07,15.55,403367,0
+MTUS.US,D,20180327,000000,15.63,15.63,14.92,15.04,255282,0
+MTUS.US,D,20180328,000000,15,15,14.52,14.67,322629,0
+MTUS.US,D,20180329,000000,14.75,15.43,14.75,15.19,431232,0
+MTUS.US,D,20180402,000000,15.15,15.21,14.41,14.57,324453,0
+MTUS.US,D,20180403,000000,14.66,15.08,14.54,14.98,546030,0
+MTUS.US,D,20180404,000000,14.53,14.99,14.22,14.9,385509,0
+MTUS.US,D,20180405,000000,15.12,15.87,14.97,15.61,341520,0
+MTUS.US,D,20180406,000000,15.45,15.62,14.73,14.92,195096,0
+MTUS.US,D,20180409,000000,15.11,15.2,14.83,14.96,227752,0
+MTUS.US,D,20180410,000000,15.38,15.89,15.23,15.75,174521,0
+MTUS.US,D,20180411,000000,15.6,15.79,15.3,15.41,211895,0
+MTUS.US,D,20180412,000000,15.47,15.9,15.36,15.77,681710,0
+MTUS.US,D,20180413,000000,15.89,15.99,15.55,15.73,266113,0
+MTUS.US,D,20180416,000000,15.89,16.05,15.48,15.92,281919,0
+MTUS.US,D,20180417,000000,16.25,16.75,16.16,16.54,692262,0
+MTUS.US,D,20180418,000000,16.75,17.33,16.64,17.05,465606,0
+MTUS.US,D,20180419,000000,17.03,17.33,16.861,17.1,338298,0
+MTUS.US,D,20180420,000000,17.07,17.11,16.65,16.76,222193,0
+MTUS.US,D,20180423,000000,16.48,16.67,16.31,16.51,172758,0
+MTUS.US,D,20180424,000000,16.72,17.1,16.13,16.4,362249,0
+MTUS.US,D,20180425,000000,16.3,16.95,16.21,16.77,341449,0
+MTUS.US,D,20180426,000000,16.8,17.25,16.78,17.15,433588,0
+MTUS.US,D,20180427,000000,16.22,17.58,15.15,16.87,1073303,0
+MTUS.US,D,20180430,000000,16.85,17.24,16.68,16.79,257493,0
+MTUS.US,D,20180501,000000,16.77,16.88,16.04,16.4,442612,0
+MTUS.US,D,20180502,000000,16.42,16.95,16.42,16.69,289608,0
+MTUS.US,D,20180503,000000,16.75,16.89,16.44,16.66,226965,0
+MTUS.US,D,20180504,000000,16.48,17.39,16.23,17.18,252385,0
+MTUS.US,D,20180507,000000,17.33,17.56,17.23,17.41,345401,0
+MTUS.US,D,20180508,000000,17.32,17.5,17.2,17.41,298868,0
+MTUS.US,D,20180509,000000,17.5,17.88,17.45,17.5,287726,0
+MTUS.US,D,20180510,000000,17.7,18.33,17.615,17.74,567236,0
+MTUS.US,D,20180511,000000,17.88,18.06,17.42,17.49,310016,0
+MTUS.US,D,20180514,000000,17.67,17.78,17.42,17.52,145707,0
+MTUS.US,D,20180515,000000,17.26,17.91,17.12,17.85,221211,0
+MTUS.US,D,20180516,000000,17.98,18.45,17.98,18.33,289036,0
+MTUS.US,D,20180517,000000,18.5,19.4,18.37,19.01,391943,0
+MTUS.US,D,20180518,000000,18.98,19.07,18.23,18.57,371597,0
+MTUS.US,D,20180521,000000,18.7,18.7,18,18.21,243663,0
+MTUS.US,D,20180522,000000,18.36,18.7275,18.23,18.25,246703,0
+MTUS.US,D,20180523,000000,18,18.02,17.51,17.6,287620,0
+MTUS.US,D,20180524,000000,17.47,17.73,17.36,17.6,219519,0
+MTUS.US,D,20180525,000000,17.28,17.47,16.94,17.09,300877,0
+MTUS.US,D,20180529,000000,16.84,17.23,16.75,16.96,218538,0
+MTUS.US,D,20180530,000000,17.16,17.84,17.15,17.69,257883,0
+MTUS.US,D,20180531,000000,17.9,18.3,17.51,17.53,267807,0
+MTUS.US,D,20180601,000000,17.82,18.05,17.69,17.86,173500,0
+MTUS.US,D,20180604,000000,17.94,18.33,17.69,17.96,201536,0
+MTUS.US,D,20180605,000000,17.95,18.34,17.81,18.19,383164,0
+MTUS.US,D,20180606,000000,18.39,18.61,18.09,18.6,256204,0
+MTUS.US,D,20180607,000000,18.56,18.59,18.22,18.44,223486,0
+MTUS.US,D,20180608,000000,18.42,18.57,18.29,18.33,284368,0
+MTUS.US,D,20180611,000000,18.32,18.39,17.59,17.82,483134,0
+MTUS.US,D,20180612,000000,17.79,18.17,17.375,18.07,379318,0
+MTUS.US,D,20180613,000000,18.14,18.24,17.66,18.02,282029,0
+MTUS.US,D,20180614,000000,18.35,18.82,17.99,18.79,440049,0
+MTUS.US,D,20180615,000000,18.43,18.51,17.67,18.11,820838,0
+MTUS.US,D,20180618,000000,17.88,18.331,17.78,18.27,187709,0
+MTUS.US,D,20180619,000000,17.86,18.3,17.57,18.2,231792,0
+MTUS.US,D,20180620,000000,18.4,18.4,18.05,18.19,264392,0
+MTUS.US,D,20180621,000000,18.04,18.21,17.195,17.24,321252,0
+MTUS.US,D,20180622,000000,17.55,17.9,17.4801,17.77,292228,0
+MTUS.US,D,20180625,000000,17.54,17.55,16.34,16.44,276383,0
+MTUS.US,D,20180626,000000,16.46,16.91,16.18,16.75,203626,0
+MTUS.US,D,20180627,000000,16.81,16.9,16.23,16.24,261049,0
+MTUS.US,D,20180628,000000,16.18,16.66,16,16.53,304047,0
+MTUS.US,D,20180629,000000,16.72,16.92,16.26,16.35,188890,0
+MTUS.US,D,20180702,000000,16.12,16.84,16.1,16.83,231096,0
+MTUS.US,D,20180703,000000,16.98,17.13,16.6,16.61,130982,0
+MTUS.US,D,20180705,000000,16.82,16.83,16.35,16.83,170113,0
+MTUS.US,D,20180706,000000,16.74,17.32,16.62,17.12,111191,0
+MTUS.US,D,20180709,000000,17.4,17.56,17.03,17.51,175994,0
+MTUS.US,D,20180710,000000,17.67,17.89,17.44,17.67,158553,0
+MTUS.US,D,20180711,000000,17.03,17.65,17.03,17.49,167148,0
+MTUS.US,D,20180712,000000,17.64,17.75,17.23,17.64,119527,0
+MTUS.US,D,20180713,000000,17.65,17.87,17.56,17.6,93538,0
+MTUS.US,D,20180716,000000,17.69,17.7,16.9675,17.15,171490,0
+MTUS.US,D,20180717,000000,17.09,17.68,17.09,17.62,126951,0
+MTUS.US,D,20180718,000000,17.69,18,17.64,17.98,250541,0
+MTUS.US,D,20180719,000000,17.78,17.82,17.335,17.8,235011,0
+MTUS.US,D,20180720,000000,17.8,17.99,17.71,17.71,170840,0
+MTUS.US,D,20180723,000000,17.78,18.11,17.58,18.01,125530,0
+MTUS.US,D,20180724,000000,18.3,18.84,18.01,18.17,336343,0
+MTUS.US,D,20180725,000000,18.13,18.29,17.8,18.23,163077,0
+MTUS.US,D,20180726,000000,18.15,18.46,17.86,18.43,227661,0
+MTUS.US,D,20180727,000000,17.33,17.5,15.09,15.51,1836302,0
+MTUS.US,D,20180730,000000,15.32,15.32,14.035,14.41,1899514,0
+MTUS.US,D,20180731,000000,14.4,14.4,13.39,13.9,1428657,0
+MTUS.US,D,20180801,000000,13.84,13.84,13.26,13.71,567949,0
+MTUS.US,D,20180802,000000,13.46,13.6,13.2,13.29,602932,0
+MTUS.US,D,20180803,000000,13.3,13.74,13.3,13.59,455972,0
+MTUS.US,D,20180806,000000,13.53,14.05,13.38,14.02,394112,0
+MTUS.US,D,20180807,000000,14.18,14.75,14.14,14.29,396502,0
+MTUS.US,D,20180808,000000,14.28,14.3217,13.5,13.68,407842,0
+MTUS.US,D,20180809,000000,13.7,13.9,13.51,13.72,292809,0
+MTUS.US,D,20180810,000000,13.55,13.71,13.33,13.49,366269,0
+MTUS.US,D,20180813,000000,13.51,13.5599,13.02,13.21,464194,0
+MTUS.US,D,20180814,000000,13.29,13.46,13.16,13.28,222987,0
+MTUS.US,D,20180815,000000,13.07,13.13,12.7175,12.92,500535,0
+MTUS.US,D,20180816,000000,13.17,13.37,13.06,13.2,277859,0
+MTUS.US,D,20180817,000000,13.15,13.43,12.92,13.41,397157,0
+MTUS.US,D,20180820,000000,13.5,13.71,13.46,13.55,298948,0
+MTUS.US,D,20180821,000000,13.67,13.96,13.67,13.71,370503,0
+MTUS.US,D,20180822,000000,13.82,13.91,13.535,13.67,276145,0
+MTUS.US,D,20180823,000000,13.6,13.6,13.28,13.41,175423,0
+MTUS.US,D,20180824,000000,13.61,13.99,13.52,13.92,327661,0
+MTUS.US,D,20180827,000000,13.99,14.23,13.6,13.66,311283,0
+MTUS.US,D,20180828,000000,13.77,14.06,13.68,13.93,262672,0
+MTUS.US,D,20180829,000000,13.99,14.12,13.7,14.06,249397,0
+MTUS.US,D,20180830,000000,13.93,14.05,13.58,13.91,183902,0
+MTUS.US,D,20180831,000000,13.8,14.06,13.8,14.01,159234,0
+MTUS.US,D,20180904,000000,13.86,14.08,13.67,13.93,327498,0
+MTUS.US,D,20180905,000000,13.91,14.08,13.71,13.93,386776,0
+MTUS.US,D,20180906,000000,14.02,14.06,13.69,13.73,297748,0
+MTUS.US,D,20180907,000000,13.65,13.67,13.41,13.59,275842,0
+MTUS.US,D,20180910,000000,13.67,13.7936,13.39,13.48,201623,0
+MTUS.US,D,20180911,000000,13.3,13.62,13.15,13.59,141887,0
+MTUS.US,D,20180912,000000,13.62,14,13.57,13.85,159069,0
+MTUS.US,D,20180913,000000,14,14.1,13.73,14.04,253763,0
+MTUS.US,D,20180914,000000,14.05,14.38,13.96,14.16,180825,0
+MTUS.US,D,20180917,000000,14.15,14.53,14.15,14.29,250116,0
+MTUS.US,D,20180918,000000,14.43,14.77,14.43,14.74,267541,0
+MTUS.US,D,20180919,000000,14.83,15.41,14.7401,14.99,266225,0
+MTUS.US,D,20180920,000000,15.28,15.32,14.943,15.03,168382,0
+MTUS.US,D,20180921,000000,15.05,15.27,14.45,14.51,380572,0
+MTUS.US,D,20180924,000000,14.48,14.61,14.15,14.34,131120,0
+MTUS.US,D,20180925,000000,14.42,15.05,14.42,14.92,236021,0
+MTUS.US,D,20180926,000000,14.95,14.95,14.48,14.69,221834,0
+MTUS.US,D,20180927,000000,14.66,14.8,14.48,14.65,142868,0
+MTUS.US,D,20180928,000000,14.59,14.94,14.59,14.87,142692,0
+MTUS.US,D,20181001,000000,14.88,15.16,14.58,14.82,242925,0
+MTUS.US,D,20181002,000000,14.84,15.06,14.66,14.82,138190,0
+MTUS.US,D,20181003,000000,14.96,15.12,14.67,14.92,190693,0
+MTUS.US,D,20181004,000000,14.9,15.01,14.59,14.75,134963,0
+MTUS.US,D,20181005,000000,14.65,14.8,14.39,14.56,215771,0
+MTUS.US,D,20181008,000000,14.49,14.52,14.2,14.42,141920,0
+MTUS.US,D,20181009,000000,14.32,14.48,14.06,14.25,335091,0
+MTUS.US,D,20181010,000000,14.2,14.45,14.03,14.1,521034,0
+MTUS.US,D,20181011,000000,13.94,13.94,12.7,12.71,354424,0
+MTUS.US,D,20181012,000000,12.55,12.91,12.15,12.55,613460,0
+MTUS.US,D,20181015,000000,12.5,12.52,12.08,12.1,339390,0
+MTUS.US,D,20181016,000000,12.24,12.36,11.99,12.35,322735,0
+MTUS.US,D,20181017,000000,12.33,12.58,12.19,12.55,196374,0
+MTUS.US,D,20181018,000000,12.43,12.62,12.27,12.32,216872,0
+MTUS.US,D,20181019,000000,12.34,12.63,12.2,12.3,274519,0
+MTUS.US,D,20181022,000000,12.31,12.33,12.02,12.18,439062,0
+MTUS.US,D,20181023,000000,11.83,12.08,11.5475,11.95,478895,0
+MTUS.US,D,20181024,000000,11.95,12.01,11.07,11.1,767825,0
+MTUS.US,D,20181025,000000,11.25,11.51,10.97,11.23,633520,0
+MTUS.US,D,20181026,000000,12,13.15,11.73,12.81,852555,0
+MTUS.US,D,20181029,000000,12.94,13,12.14,12.21,372213,0
+MTUS.US,D,20181030,000000,12.14,12.46,11.6,11.7,400835,0
+MTUS.US,D,20181031,000000,11.96,12.06,11.62,11.63,470827,0
+MTUS.US,D,20181101,000000,11.8,12.62,11.79,12.31,383840,0
+MTUS.US,D,20181102,000000,12.39,12.62,12.26,12.55,348997,0
+MTUS.US,D,20181105,000000,12.61,13.04,12.59,12.72,296806,0
+MTUS.US,D,20181106,000000,12.67,12.81,12.26,12.34,251707,0
+MTUS.US,D,20181107,000000,12.48,12.61,12.0603,12.59,244621,0
+MTUS.US,D,20181108,000000,12.51,12.59,12.195,12.24,153683,0
+MTUS.US,D,20181109,000000,11.99,12.04,11.57,11.68,164432,0
+MTUS.US,D,20181112,000000,11.68,11.68,11.22,11.28,185666,0
+MTUS.US,D,20181113,000000,11.3,11.7,11.25,11.28,193248,0
+MTUS.US,D,20181114,000000,11.41,11.56,11.05,11.07,209601,0
+MTUS.US,D,20181115,000000,10.96,11.685,10.84,11.55,378703,0
+MTUS.US,D,20181116,000000,11.48,11.77,11.34,11.59,227811,0
+MTUS.US,D,20181119,000000,11.5,11.635,11.205,11.38,297931,0
+MTUS.US,D,20181120,000000,11.08,11.27,10.58,11.08,295261,0
+MTUS.US,D,20181121,000000,11.19,11.74,11.19,11.33,174928,0
+MTUS.US,D,20181123,000000,11.1,11.26,10.9,11.15,95396,0
+MTUS.US,D,20181126,000000,11.19,11.56,10.82,10.89,247801,0
+MTUS.US,D,20181127,000000,10.76,10.85,10.41,10.77,1930363,0
+MTUS.US,D,20181128,000000,10.81,11.38,10.42,11.35,237704,0
+MTUS.US,D,20181129,000000,11.3,11.48,11.08,11.27,140264,0
+MTUS.US,D,20181130,000000,11.18,11.29,10.85,11.04,568551,0
+MTUS.US,D,20181203,000000,11.57,11.78,11.27,11.57,336475,0
+MTUS.US,D,20181204,000000,11.57,11.57,10.78,10.79,257190,0
+MTUS.US,D,20181206,000000,10.54,10.69,10.19,10.48,370567,0
+MTUS.US,D,20181207,000000,10.59,10.83,10.2,10.25,223998,0
+MTUS.US,D,20181210,000000,10.18,10.23,9.89,10.06,371746,0
+MTUS.US,D,20181211,000000,10.33,10.36,9.93,10.07,234436,0
+MTUS.US,D,20181212,000000,10.21,10.49,9.78,10.2,474526,0
+MTUS.US,D,20181213,000000,10.29,10.31,9.85,9.96,319375,0
+MTUS.US,D,20181214,000000,9.83,10.1,9.55,9.65,358790,0
+MTUS.US,D,20181217,000000,9.66,10.38,9.59,9.64,588729,0
+MTUS.US,D,20181218,000000,9.73,9.86,9.33,9.34,318483,0
+MTUS.US,D,20181219,000000,9.4,9.71,8.85,8.96,330236,0
+MTUS.US,D,20181220,000000,8.97,9.2094,8.71,8.75,359952,0
+MTUS.US,D,20181221,000000,8.84,8.93,8.33,8.34,770722,0
+MTUS.US,D,20181224,000000,8.3,8.63,8.18,8.24,175873,0
+MTUS.US,D,20181226,000000,8.33,8.85,8.2,8.83,331657,0
+MTUS.US,D,20181227,000000,8.62,8.73,8.27,8.7,245740,0
+MTUS.US,D,20181228,000000,8.71,8.935,8.62,8.73,214269,0
+MTUS.US,D,20181231,000000,8.76,8.8,8.39,8.74,235790,0
+MTUS.US,D,20190102,000000,8.54,9.29,8.4,9.08,439872,0
+MTUS.US,D,20190103,000000,9.05,9.15,8.66,8.77,222839,0
+MTUS.US,D,20190104,000000,8.97,9.73,8.97,9.5,354069,0
+MTUS.US,D,20190107,000000,9.59,9.89,9.41,9.72,297104,0
+MTUS.US,D,20190108,000000,9.86,9.97,9.7,9.97,281764,0
+MTUS.US,D,20190109,000000,10.16,10.33,9.9,10.31,222427,0
+MTUS.US,D,20190110,000000,10.16,10.55,10.015,10.55,332346,0
+MTUS.US,D,20190111,000000,10.41,10.69,10.37,10.68,187911,0
+MTUS.US,D,20190114,000000,10.54,10.7,10.3,10.65,198131,0
+MTUS.US,D,20190115,000000,10.67,10.8,10.35,10.51,165684,0
+MTUS.US,D,20190116,000000,10.55,10.985,10.55,10.9,231527,0
+MTUS.US,D,20190117,000000,10.8,11.37,10.8,11.3,283984,0
+MTUS.US,D,20190118,000000,11.65,11.8,11.1824,11.65,265347,0
+MTUS.US,D,20190122,000000,11.77,12.02,11.46,11.77,352740,0
+MTUS.US,D,20190123,000000,11.78,11.81,11.43,11.63,299035,0
+MTUS.US,D,20190124,000000,11.61,11.69,11.51,11.69,129250,0
+MTUS.US,D,20190125,000000,11.81,12.23,11.8,12.16,196465,0
+MTUS.US,D,20190128,000000,11.97,12.12,11.85,11.95,132862,0
+MTUS.US,D,20190129,000000,12.08,12.11,11.78,11.86,183885,0
+MTUS.US,D,20190130,000000,11.98,12.67,11.85,12.49,355793,0
+MTUS.US,D,20190131,000000,12.43,12.83,12.275,12.73,364863,0
+MTUS.US,D,20190201,000000,12.66,12.73,12.34,12.57,326403,0
+MTUS.US,D,20190204,000000,12.41,12.61,12.33,12.61,245842,0
+MTUS.US,D,20190205,000000,12.61,12.7,12.25,12.43,183118,0
+MTUS.US,D,20190206,000000,12.36,12.53,12.29,12.44,210231,0
+MTUS.US,D,20190207,000000,12.26,12.4,11.77,11.81,227028,0
+MTUS.US,D,20190208,000000,11.73,11.73,11.48,11.6,117009,0
+MTUS.US,D,20190211,000000,11.85,11.86,11.42,11.85,219064,0
+MTUS.US,D,20190212,000000,12,12.3,11.98,12.28,134579,0
+MTUS.US,D,20190213,000000,12.33,12.52,12.26,12.43,137940,0
+MTUS.US,D,20190214,000000,12.32,12.46,12.21,12.3,159038,0
+MTUS.US,D,20190215,000000,12.38,12.65,12.31,12.45,162899,0
+MTUS.US,D,20190219,000000,12.21,12.53,12.03,12.41,229141,0
+MTUS.US,D,20190220,000000,12.46,12.785,12.3,12.34,893364,0
+MTUS.US,D,20190221,000000,12.21,14.58,11.53,13.9,1188865,0
+MTUS.US,D,20190222,000000,13.75,13.9,12.65,12.88,635149,0
+MTUS.US,D,20190225,000000,12.77,13.03,12.46,12.79,330433,0
+MTUS.US,D,20190226,000000,12.4,12.92,12.39,12.67,227444,0
+MTUS.US,D,20190227,000000,12.66,12.98,12.51,12.83,206778,0
+MTUS.US,D,20190228,000000,12.81,12.848,12.25,12.46,275277,0
+MTUS.US,D,20190301,000000,12.48,12.65,12.33,12.45,909438,0
+MTUS.US,D,20190304,000000,12.44,12.74,12.28,12.42,269578,0
+MTUS.US,D,20190305,000000,12.41,12.55,12.28,12.29,195671,0
+MTUS.US,D,20190306,000000,12.3,12.3,11.5,11.51,310401,0
+MTUS.US,D,20190307,000000,11.46,11.61,11.22,11.23,369854,0
+MTUS.US,D,20190308,000000,11.09,11.1,10.71,10.74,211186,0
+MTUS.US,D,20190311,000000,10.81,11.11,10.7,11.09,215341,0
+MTUS.US,D,20190312,000000,11.15,11.42,11.08,11.17,180383,0
+MTUS.US,D,20190313,000000,11.27,11.35,11.11,11.29,145882,0
+MTUS.US,D,20190314,000000,11.09,11.25,10.86,10.9,202844,0
+MTUS.US,D,20190315,000000,10.97,11.36,10.82,11.12,1077054,0
+MTUS.US,D,20190318,000000,11.18,11.55,11.14,11.29,189368,0
+MTUS.US,D,20190319,000000,11.42,11.5201,11.26,11.33,114611,0
+MTUS.US,D,20190320,000000,11.28,11.51,11.04,11.35,236341,0
+MTUS.US,D,20190321,000000,11.29,11.65,11.29,11.46,188001,0
+MTUS.US,D,20190322,000000,11.28,11.35,10.48,10.51,244517,0
+MTUS.US,D,20190325,000000,10.55,10.79,10.38,10.6,143004,0
+MTUS.US,D,20190326,000000,10.72,10.98,10.59,10.9,218308,0
+MTUS.US,D,20190327,000000,10.9,11.2,10.85,10.88,212459,0
+MTUS.US,D,20190328,000000,10.9,11.05,10.745,10.88,116683,0
+MTUS.US,D,20190329,000000,11,11.25,10.81,10.86,143257,0
+MTUS.US,D,20190401,000000,11.08,11.45,11.06,11.37,169157,0
+MTUS.US,D,20190402,000000,11.31,11.46,11.18,11.31,146532,0
+MTUS.US,D,20190403,000000,11.47,11.59,11.16,11.31,167825,0
+MTUS.US,D,20190404,000000,11.22,11.75,11.22,11.68,179953,0
+MTUS.US,D,20190405,000000,11.75,11.95,11.53,11.67,184489,0
+MTUS.US,D,20190408,000000,11.63,11.82,11.43,11.8,193639,0
+MTUS.US,D,20190409,000000,11.73,11.73,11.15,11.18,218989,0
+MTUS.US,D,20190410,000000,11.27,11.46,11.08,11.34,196244,0
+MTUS.US,D,20190411,000000,11.26,11.27,10.51,10.59,270992,0
+MTUS.US,D,20190412,000000,10.69,10.91,10.4985,10.84,248915,0
+MTUS.US,D,20190415,000000,10.84,10.99,10.53,10.73,187685,0
+MTUS.US,D,20190416,000000,10.83,11.17,10.76,11.14,228769,0
+MTUS.US,D,20190417,000000,11.16,11.33,10.72,10.83,250202,0
+MTUS.US,D,20190418,000000,10.8,10.88,10.57,10.67,221158,0
+MTUS.US,D,20190422,000000,10.64,10.64,10.14,10.42,162105,0
+MTUS.US,D,20190423,000000,10.41,10.66,10.25,10.57,207097,0
+MTUS.US,D,20190424,000000,10.59,10.59,10.35,10.55,172464,0
+MTUS.US,D,20190425,000000,10.5,10.5,10.15,10.19,152165,0
+MTUS.US,D,20190426,000000,10.225,10.26,10.06,10.18,131804,0
+MTUS.US,D,20190429,000000,10.21,10.5,10.21,10.46,158509,0
+MTUS.US,D,20190430,000000,10.51,10.51,10.05,10.14,228786,0
+MTUS.US,D,20190501,000000,10.14,10.19,9.94,9.98,422584,0
+MTUS.US,D,20190502,000000,9.97,10.09,9.61,9.82,229719,0
+MTUS.US,D,20190503,000000,9.85,10.68,9.85,10.65,390540,0
+MTUS.US,D,20190506,000000,10.34,10.73,10.27,10.56,226217,0
+MTUS.US,D,20190507,000000,10.35,10.38,9.68,9.81,304266,0
+MTUS.US,D,20190508,000000,9.73,9.93,9.38,9.4,216708,0
+MTUS.US,D,20190509,000000,9.22,9.55,9.11,9.45,217649,0
+MTUS.US,D,20190510,000000,9.36,9.455,9.115,9.29,216022,0
+MTUS.US,D,20190513,000000,9,9.118,8.56,8.8,295740,0
+MTUS.US,D,20190514,000000,8.84,9.05,8.76,8.97,1294410,0
+MTUS.US,D,20190515,000000,8.79,9.13,8.77,9.06,484486,0
+MTUS.US,D,20190516,000000,9.13,9.18,8.82,8.88,180393,0
+MTUS.US,D,20190517,000000,8.74,8.86,8.39,8.48,678902,0
+MTUS.US,D,20190520,000000,8.37,8.44,8.18,8.19,155283,0
+MTUS.US,D,20190521,000000,8.25,8.47,8.14,8.3,253600,0
+MTUS.US,D,20190522,000000,8.2,8.26,7.87,7.95,209742,0
+MTUS.US,D,20190523,000000,7.78,7.84,7.45,7.67,417278,0
+MTUS.US,D,20190524,000000,7.9,8,7.66,7.72,271471,0
+MTUS.US,D,20190528,000000,7.75,7.86,7.46,7.66,327151,0
+MTUS.US,D,20190529,000000,7.54,7.65,7.41,7.57,235109,0
+MTUS.US,D,20190530,000000,7.56,7.67,7.27,7.36,175395,0
+MTUS.US,D,20190531,000000,7.18,7.28,7.06,7.11,259559,0
+MTUS.US,D,20190603,000000,7.14,7.33,7.11,7.27,518481,0
+MTUS.US,D,20190604,000000,7.41,7.61,7.36,7.49,373254,0
+MTUS.US,D,20190605,000000,7.53,7.5508,7.25,7.43,317087,0
+MTUS.US,D,20190606,000000,7.43,7.58,7.08,7.21,247534,0
+MTUS.US,D,20190607,000000,7.22,7.55,7.02,7.46,308727,0
+MTUS.US,D,20190610,000000,7.45,7.62,7.11,7.15,445637,0
+MTUS.US,D,20190611,000000,7.31,7.59,7.2,7.56,462491,0
+MTUS.US,D,20190612,000000,7.5,7.5,7.16,7.24,348482,0
+MTUS.US,D,20190613,000000,7.34,7.58,7.16,7.26,392321,0
+MTUS.US,D,20190614,000000,7.26,7.26,6.885,7.03,428811,0
+MTUS.US,D,20190617,000000,6.99,7.15,6.66,7.05,806867,0
+MTUS.US,D,20190618,000000,7.18,7.79,7.17,7.3,579689,0
+MTUS.US,D,20190619,000000,7.35,7.78,7.235,7.62,657838,0
+MTUS.US,D,20190620,000000,7.7,7.93,7.51,7.53,782391,0
+MTUS.US,D,20190621,000000,7.48,7.79,7.48,7.69,1215640,0
+MTUS.US,D,20190624,000000,7.68,7.72,7.24,7.26,702293,0
+MTUS.US,D,20190625,000000,7.29,7.6,7.28,7.45,432593,0
+MTUS.US,D,20190626,000000,7.48,7.72,7.48,7.67,271783,0
+MTUS.US,D,20190627,000000,7.69,7.9,7.69,7.83,299780,0
+MTUS.US,D,20190628,000000,7.84,8.16,7.7977,8.13,503842,0
+MTUS.US,D,20190701,000000,8.34,8.41,8.1,8.11,289852,0
+MTUS.US,D,20190702,000000,8.09,8.09,7.82,7.9,226845,0
+MTUS.US,D,20190703,000000,7.94,7.97,7.66,7.7,137565,0
+MTUS.US,D,20190705,000000,7.46,7.78,7.46,7.77,164265,0
+MTUS.US,D,20190708,000000,7.73,7.81,7.495,7.56,204230,0
+MTUS.US,D,20190709,000000,7.49,7.6,7.14,7.3,201656,0
+MTUS.US,D,20190710,000000,7.395,7.48,7.15,7.21,206698,0
+MTUS.US,D,20190711,000000,7.2,7.22,6.93,7.04,222279,0
+MTUS.US,D,20190712,000000,7.04,7.23,7,7.19,319567,0
+MTUS.US,D,20190715,000000,7.25,7.41,7.01,7.39,266643,0
+MTUS.US,D,20190716,000000,7.4,7.7901,7.4,7.51,244911,0
+MTUS.US,D,20190717,000000,7.39,7.45,6.95,7.1,332122,0
+MTUS.US,D,20190718,000000,7.04,7.08,6.82,6.86,253791,0
+MTUS.US,D,20190719,000000,6.89,7,6.81,6.93,246489,0
+MTUS.US,D,20190722,000000,6.99,7.05,6.73,6.94,213380,0
+MTUS.US,D,20190723,000000,7,7.1,6.83,6.95,166897,0
+MTUS.US,D,20190724,000000,6.86,7.17,6.86,7.14,192518,0
+MTUS.US,D,20190725,000000,7.12,7.12,6.93,6.99,144241,0
+MTUS.US,D,20190726,000000,6.92,7.06,6.91,6.92,166401,0
+MTUS.US,D,20190729,000000,6.89,6.93,6.7,6.78,186894,0
+MTUS.US,D,20190730,000000,6.68,6.91,6.61,6.88,254499,0
+MTUS.US,D,20190731,000000,6.91,7.13,6.83,6.99,317625,0
+MTUS.US,D,20190801,000000,6.8,6.91,6.37,6.45,380433,0
+MTUS.US,D,20190802,000000,7.42,7.6,6.57,6.78,667583,0
+MTUS.US,D,20190805,000000,6.55,6.7,6.51,6.62,432088,0
+MTUS.US,D,20190806,000000,6.72,6.72,6,6.3,1080458,0
+MTUS.US,D,20190807,000000,6.26,6.5009,6.25,6.46,275744,0
+MTUS.US,D,20190808,000000,6.48,6.51,6.315,6.44,257550,0
+MTUS.US,D,20190809,000000,6.34,6.36,6,6.18,318645,0
+MTUS.US,D,20190812,000000,6.09,6.18,5.95,5.97,240629,0
+MTUS.US,D,20190813,000000,5.92,6.24,5.9,6,255895,0
+MTUS.US,D,20190814,000000,5.85,5.85,5.44,5.47,395502,0
+MTUS.US,D,20190815,000000,5.55,5.78,5.5,5.73,525990,0
+MTUS.US,D,20190816,000000,5.71,5.86,5.28,5.77,359807,0
+MTUS.US,D,20190819,000000,5.87,6.09,5.83,5.97,331097,0
+MTUS.US,D,20190820,000000,5.89,6,5.79,5.84,301487,0
+MTUS.US,D,20190821,000000,5.95,5.96,5.77,5.83,169874,0
+MTUS.US,D,20190822,000000,5.69,5.75,5.45,5.65,713217,0
+MTUS.US,D,20190823,000000,5.58,5.74,5.5,5.65,430472,0
+MTUS.US,D,20190826,000000,5.75,5.75,5.3,5.38,363551,0
+MTUS.US,D,20190827,000000,5.42,5.49,5.08,5.14,421962,0
+MTUS.US,D,20190828,000000,5.12,5.485,5.09,5.34,243067,0
+MTUS.US,D,20190829,000000,5.43,5.59,5.39,5.5,313459,0
+MTUS.US,D,20190830,000000,5.54,5.58,5.16,5.22,388979,0
+MTUS.US,D,20190903,000000,5.12,5.23,4.86,4.97,474172,0
+MTUS.US,D,20190904,000000,5.09,5.44,4.94,5.35,392955,0
+MTUS.US,D,20190905,000000,5.56,5.99,5.485,5.96,519565,0
+MTUS.US,D,20190906,000000,5.96,6.08,5.7,5.94,389176,0
+MTUS.US,D,20190909,000000,5.97,6.41,5.86,6.36,364579,0
+MTUS.US,D,20190910,000000,6.39,7.01,6.36,6.74,444355,0
+MTUS.US,D,20190911,000000,6.71,7.12,6.36,7.12,390202,0
+MTUS.US,D,20190912,000000,7.08,7.59,6.93,7.57,493967,0
+MTUS.US,D,20190913,000000,7.72,7.775,7.41,7.49,388227,0
+MTUS.US,D,20190916,000000,7.39,7.79,7.26,7.43,447790,0
+MTUS.US,D,20190917,000000,7.37,7.51,7.16,7.31,319649,0
+MTUS.US,D,20190918,000000,7.28,7.42,6.92,7.06,473043,0
+MTUS.US,D,20190919,000000,6.93,6.9959,6.74,6.79,440128,0
+MTUS.US,D,20190920,000000,6.75,6.88,6.62,6.79,558883,0
+MTUS.US,D,20190923,000000,6.67,6.79,6.53,6.65,538697,0
+MTUS.US,D,20190924,000000,6.6,6.61,6.32,6.41,359176,0
+MTUS.US,D,20190925,000000,6.39,6.67,6.35,6.49,327475,0
+MTUS.US,D,20190926,000000,6.4,6.44,6.03,6.13,235216,0
+MTUS.US,D,20190927,000000,6.13,6.43,6.13,6.32,286488,0
+MTUS.US,D,20190930,000000,6.3,6.37,6.105,6.29,213575,0
+MTUS.US,D,20191001,000000,6.33,6.58,6.07,6.1,167579,0
+MTUS.US,D,20191002,000000,6,6.115,5.87,6,219934,0
+MTUS.US,D,20191003,000000,5.93,6.1,5.8,5.96,218312,0
+MTUS.US,D,20191004,000000,5.99,6.12,5.9,6.11,317133,0
+MTUS.US,D,20191007,000000,6.03,6.26,5.99,6.02,195905,0
+MTUS.US,D,20191008,000000,5.92,5.94,5.76,5.86,154167,0
+MTUS.US,D,20191009,000000,5.75,6.04,5.14,5.37,393279,0
+MTUS.US,D,20191010,000000,5.42,5.56,5.25,5.38,320603,0
+MTUS.US,D,20191011,000000,5.55,5.91,5.55,5.83,332202,0
+MTUS.US,D,20191014,000000,5.73,5.79,5.55,5.73,268247,0
+MTUS.US,D,20191015,000000,5.7,5.9,5.58,5.77,308339,0
+MTUS.US,D,20191016,000000,5.57,5.74,5.29,5.5,341445,0
+MTUS.US,D,20191017,000000,5.52,5.57,5.3,5.48,332755,0
+MTUS.US,D,20191018,000000,5.5,5.68,5.38,5.41,1428283,0
+MTUS.US,D,20191021,000000,5.52,5.59,5.31,5.4,328784,0
+MTUS.US,D,20191022,000000,5.4,5.515,5.27,5.49,221184,0
+MTUS.US,D,20191023,000000,5.53,5.76,5.37,5.73,198859,0
+MTUS.US,D,20191024,000000,5.7,5.825,5.57,5.76,210202,0
+MTUS.US,D,20191025,000000,5.7,6.01,5.7,5.93,246167,0
+MTUS.US,D,20191028,000000,5.99,6.17,5.95,6.08,168377,0
+MTUS.US,D,20191029,000000,6.04,6.06,5.85,5.9,211264,0
+MTUS.US,D,20191030,000000,5.87,5.88,5.7,5.82,146803,0
+MTUS.US,D,20191031,000000,5.74,5.74,5.51,5.62,224205,0
+MTUS.US,D,20191101,000000,5.7,6.14,5.678,6.05,222923,0
+MTUS.US,D,20191104,000000,6.18,6.52,6.12,6.52,261611,0
+MTUS.US,D,20191105,000000,6.6,6.7,6.3,6.35,214447,0
+MTUS.US,D,20191106,000000,6.31,6.34,6.07,6.07,241470,0
+MTUS.US,D,20191107,000000,6.66,7.33,6.2,7.19,777465,0
+MTUS.US,D,20191108,000000,7.14,7.5,7.05,7.36,339788,0
+MTUS.US,D,20191111,000000,6.1,6.1,5.26,5.47,975797,0
+MTUS.US,D,20191112,000000,5.53,5.94,5.35,5.82,474493,0
+MTUS.US,D,20191113,000000,5.96,6.0091,5.64,5.87,329516,0
+MTUS.US,D,20191114,000000,5.85,5.97,5.63,5.64,249099,0
+MTUS.US,D,20191115,000000,5.73,5.78,5.41,5.51,237497,0
+MTUS.US,D,20191118,000000,5.5,5.65,5.28,5.49,141356,0
+MTUS.US,D,20191119,000000,5.49,5.49,5.25,5.32,196284,0
+MTUS.US,D,20191120,000000,5.27,5.34,5.03,5.19,329364,0
+MTUS.US,D,20191121,000000,5.19,5.22,5,5.19,229198,0
+MTUS.US,D,20191122,000000,5.28,5.43,5.19,5.35,257232,0
+MTUS.US,D,20191125,000000,5.41,5.83,5.38,5.75,315952,0
+MTUS.US,D,20191126,000000,5.76,6.02,5.63,5.89,243653,0
+MTUS.US,D,20191127,000000,5.95,5.99,5.76,5.94,189899,0
+MTUS.US,D,20191129,000000,5.9,5.96,5.79,5.82,63552,0
+MTUS.US,D,20191202,000000,5.95,6.18,5.89,6.06,256717,0
+MTUS.US,D,20191203,000000,5.94,6.1,5.83,6.07,217751,0
+MTUS.US,D,20191204,000000,6.11,6.45,6.11,6.43,378505,0
+MTUS.US,D,20191205,000000,6.49,6.56,6.32,6.48,164294,0
+MTUS.US,D,20191206,000000,6.64,6.98,6.55,6.9,321316,0
+MTUS.US,D,20191209,000000,6.86,7.35,6.86,7.12,460550,0
+MTUS.US,D,20191210,000000,7.06,7.35,7,7.24,231651,0
+MTUS.US,D,20191211,000000,7.03,7.39,7,7.38,351981,0
+MTUS.US,D,20191212,000000,7.28,7.72,7.27,7.58,260637,0
+MTUS.US,D,20191213,000000,7.56,7.71,7.23,7.38,203939,0
+MTUS.US,D,20191216,000000,7.53,7.63,7.31,7.34,263605,0
+MTUS.US,D,20191217,000000,7.32,7.58,7.2508,7.48,721116,0
+MTUS.US,D,20191218,000000,7.5,7.6789,7.44,7.48,189880,0
+MTUS.US,D,20191219,000000,7.49,7.72,7.34,7.38,317037,0
+MTUS.US,D,20191220,000000,7.43,7.585,7.22,7.25,784270,0
+MTUS.US,D,20191223,000000,7.28,7.51,7.07,7.5,249115,0
+MTUS.US,D,20191224,000000,7.56,7.79,7.46,7.62,188483,0
+MTUS.US,D,20191226,000000,7.65,7.73,7.51,7.7,181507,0
+MTUS.US,D,20191227,000000,7.74,7.75,7.43,7.44,236814,0
+MTUS.US,D,20191230,000000,7.43,7.67,7.33,7.44,3476787,0
+MTUS.US,D,20191231,000000,7.46,8,7.459,7.86,390795,0
+MTUS.US,D,20200102,000000,7.99,7.99,7.59,7.73,203679,0
+MTUS.US,D,20200103,000000,7.6,7.87,7.55,7.64,339381,0
+MTUS.US,D,20200106,000000,7.71,7.78,7.63,7.69,442363,0
+MTUS.US,D,20200107,000000,7.65,7.825,7.62,7.7,245160,0
+MTUS.US,D,20200108,000000,7.7,7.97,7.673,7.74,301216,0
+MTUS.US,D,20200109,000000,7.73,7.81,7.43,7.58,242649,0
+MTUS.US,D,20200110,000000,7.59,7.66,7.42,7.49,271258,0
+MTUS.US,D,20200113,000000,7.54,7.65,7.38,7.52,230859,0
+MTUS.US,D,20200114,000000,7.53,7.65,7.4454,7.51,257850,0
+MTUS.US,D,20200115,000000,7.45,7.51,7.35,7.43,202009,0
+MTUS.US,D,20200116,000000,7.49,7.55,7.235,7.45,264351,0
+MTUS.US,D,20200117,000000,7.48,7.6588,7.35,7.4,237649,0
+MTUS.US,D,20200121,000000,7.46,7.47,7.11,7.23,195201,0
+MTUS.US,D,20200122,000000,7.31,7.33,7.08,7.15,134753,0
+MTUS.US,D,20200123,000000,6.98,7.0149,6.5,6.72,390120,0
+MTUS.US,D,20200124,000000,6.72,6.72,6.25,6.43,391775,0
+MTUS.US,D,20200127,000000,6.3,6.3,6.02,6.1,398475,0
+MTUS.US,D,20200128,000000,6.12,6.38,6.12,6.28,197967,0
+MTUS.US,D,20200129,000000,6.32,6.41,6.185,6.21,170704,0
+MTUS.US,D,20200130,000000,6.21,6.38,6.16,6.37,151645,0
+MTUS.US,D,20200131,000000,6.26,6.46,6.19,6.38,303933,0
+MTUS.US,D,20200203,000000,6.39,6.45,6.3,6.34,215711,0
+MTUS.US,D,20200204,000000,6.51,6.57,6.38,6.4,148225,0
+MTUS.US,D,20200205,000000,6.39,6.73,6.39,6.7,191489,0
+MTUS.US,D,20200206,000000,6.71,6.78,6.46,6.55,475633,0
+MTUS.US,D,20200207,000000,6.42,6.42,6.07,6.08,249476,0
+MTUS.US,D,20200210,000000,6.07,6.1,5.81,5.82,220371,0
+MTUS.US,D,20200211,000000,6,6.12,5.85,5.93,221273,0
+MTUS.US,D,20200212,000000,6.12,6.2,5.89,5.93,154581,0
+MTUS.US,D,20200213,000000,5.87,5.91,5.67,5.78,158843,0
+MTUS.US,D,20200214,000000,5.86,5.86,5.72,5.84,155208,0
+MTUS.US,D,20200218,000000,5.78,5.84,5.56,5.67,124113,0
+MTUS.US,D,20200219,000000,5.7,5.86,5.7,5.76,127919,0
+MTUS.US,D,20200220,000000,5.84,5.96,5.56,5.62,192100,0
+MTUS.US,D,20200221,000000,5.5,5.57,5.05,5.42,338461,0
+MTUS.US,D,20200224,000000,5.35,5.59,5.165,5.56,223349,0
+MTUS.US,D,20200225,000000,5.52,5.585,5.25,5.31,252608,0
+MTUS.US,D,20200226,000000,5.3,5.47,5.14,5.28,252052,0
+MTUS.US,D,20200227,000000,5.1,5.45,5,5.08,391944,0
+MTUS.US,D,20200228,000000,5.045,5.27,4.91,5.07,435624,0
+MTUS.US,D,20200302,000000,5.22,5.37,4.91,5.26,318867,0
+MTUS.US,D,20200303,000000,5.3,5.46,5.05,5.2,319229,0
+MTUS.US,D,20200304,000000,5.33,5.49,5.21,5.44,260923,0
+MTUS.US,D,20200305,000000,5.3,5.36,5.17,5.29,239808,0
+MTUS.US,D,20200306,000000,5.0351,5.345,5,5.06,312233,0
+MTUS.US,D,20200309,000000,4.52,4.73,3.92,3.94,635739,0
+MTUS.US,D,20200310,000000,4.27,4.37,3.97,4.06,520126,0
+MTUS.US,D,20200311,000000,3.97,4.12,3.69,3.88,702798,0
+MTUS.US,D,20200312,000000,3.8,3.86,3.44,3.46,669809,0
+MTUS.US,D,20200313,000000,3.73,4.15,3.55,3.78,477047,0
+MTUS.US,D,20200316,000000,3.39,3.8,3.39,3.52,484041,0
+MTUS.US,D,20200317,000000,3.71,3.77,3.47,3.63,518157,0
+MTUS.US,D,20200318,000000,3.5,3.7,3.205,3.32,308899,0
+MTUS.US,D,20200319,000000,3.35,3.65,3.2,3.29,441394,0
+MTUS.US,D,20200320,000000,3.49,3.73,3.25,3.4,876414,0
+MTUS.US,D,20200323,000000,3.42,3.77,3.39,3.68,362602,0
+MTUS.US,D,20200324,000000,3.95,3.99,3.69,3.85,377544,0
+MTUS.US,D,20200325,000000,3.75,3.75,3.4,3.46,350975,0
+MTUS.US,D,20200326,000000,3.61,3.77,3.37,3.76,375144,0
+MTUS.US,D,20200327,000000,3.56,3.59,3.33,3.37,257279,0
+MTUS.US,D,20200330,000000,3.31,3.38,2.795,3.17,504548,0
+MTUS.US,D,20200331,000000,3.14,3.36,3.01,3.23,321068,0
+MTUS.US,D,20200401,000000,3.05,3.28,2.88,3.09,347465,0
+MTUS.US,D,20200402,000000,3.02,3.32,3.01,3.14,216906,0
+MTUS.US,D,20200403,000000,3.05,3.15,2.78,2.83,356550,0
+MTUS.US,D,20200406,000000,3.08,3.441,3.04,3.41,717958,0
+MTUS.US,D,20200407,000000,3.45,3.46,3.07,3.2,351902,0
+MTUS.US,D,20200408,000000,3.27,3.42,3.13,3.28,315237,0
+MTUS.US,D,20200409,000000,3.31,3.4,3.165,3.37,317925,0
+MTUS.US,D,20200413,000000,3.37,3.46,3.25,3.3,239946,0
+MTUS.US,D,20200414,000000,3.37,3.42,3.225,3.28,188342,0
+MTUS.US,D,20200415,000000,3.2,3.2345,2.94,2.95,264105,0
+MTUS.US,D,20200416,000000,3.04,3.09,2.75,2.78,500612,0
+MTUS.US,D,20200417,000000,2.94,2.94,2.76,2.78,571199,0
+MTUS.US,D,20200420,000000,2.75,2.75,2.335,2.46,741218,0
+MTUS.US,D,20200421,000000,2.48,2.59,2.305,2.41,519022,0
+MTUS.US,D,20200422,000000,2.48,2.49,2.22,2.26,464276,0
+MTUS.US,D,20200423,000000,2.25,2.56,2.16,2.47,508850,0
+MTUS.US,D,20200424,000000,2.47,2.53,2.215,2.36,359837,0
+MTUS.US,D,20200427,000000,2.49,2.7,2.4201,2.6,381803,0
+MTUS.US,D,20200428,000000,2.7,2.74,2.43,2.55,428383,0
+MTUS.US,D,20200429,000000,2.64,2.85,2.63,2.82,540782,0
+MTUS.US,D,20200430,000000,2.85,2.85,2.55,2.6,429293,0
+MTUS.US,D,20200501,000000,2.51,2.65,2.403,2.6,367640,0
+MTUS.US,D,20200504,000000,2.52,2.62,2.41,2.56,633099,0
+MTUS.US,D,20200505,000000,2.66,2.72,2.43,2.44,353412,0
+MTUS.US,D,20200506,000000,2.45,2.48,2.305,2.4,360711,0
+MTUS.US,D,20200507,000000,2.49,2.56,2.39,2.49,511081,0
+MTUS.US,D,20200508,000000,2.68,3.14,2.56,3.12,1052215,0
+MTUS.US,D,20200511,000000,3.07,3.17,2.92,3.09,483012,0
+MTUS.US,D,20200512,000000,3.03,3.15,2.99,3.03,447593,0
+MTUS.US,D,20200513,000000,2.99,2.99,2.64,2.74,369774,0
+MTUS.US,D,20200514,000000,2.65,2.9,2.5299,2.74,362646,0
+MTUS.US,D,20200515,000000,2.81,2.89,2.69,2.87,392491,0
+MTUS.US,D,20200518,000000,2.95,3.18,2.9,3.06,728228,0
+MTUS.US,D,20200519,000000,3.03,3.16,2.97,3.04,500524,0
+MTUS.US,D,20200520,000000,3.12,3.2,2.97,3,350468,0
+MTUS.US,D,20200521,000000,3.04,3.09,2.92,2.94,298544,0
+MTUS.US,D,20200522,000000,2.99,3.09,2.84,3.08,179472,0
+MTUS.US,D,20200526,000000,3.2,3.49,3.165,3.47,546487,0
+MTUS.US,D,20200527,000000,3.58,4.09,3.5401,4.08,436444,0
+MTUS.US,D,20200528,000000,4.17,4.17,3.71,3.72,499714,0
+MTUS.US,D,20200529,000000,3.64,3.7,3.36,3.5,698042,0
+MTUS.US,D,20200601,000000,3.54,3.815,3.54,3.68,330025,0
+MTUS.US,D,20200602,000000,3.73,3.87,3.67,3.81,294585,0
+MTUS.US,D,20200603,000000,3.93,4.06,3.78,3.96,299765,0
+MTUS.US,D,20200604,000000,3.92,4.43,3.87,4.43,456797,0
+MTUS.US,D,20200605,000000,4.3,4.62,3.98,4.1,667756,0
+MTUS.US,D,20200608,000000,4.13,4.82,4.06,4.79,517285,0
+MTUS.US,D,20200609,000000,4.63,4.82,4.3001,4.82,404802,0
+MTUS.US,D,20200610,000000,4.74,4.74,4.36,4.39,285978,0
+MTUS.US,D,20200611,000000,4.13,4.2463,3.56,3.57,524872,0
+MTUS.US,D,20200612,000000,3.77,4.07,3.7,3.83,404658,0
+MTUS.US,D,20200615,000000,3.8,4.46,3.8,4.32,473351,0
+MTUS.US,D,20200616,000000,4.61,4.63,4.31,4.44,394087,0
+MTUS.US,D,20200617,000000,4.34,4.46,4.24,4.26,186400,0
+MTUS.US,D,20200618,000000,4.17,4.47,4.16,4.39,346663,0
+MTUS.US,D,20200619,000000,4.49,4.6,4.33,4.52,981990,0
+MTUS.US,D,20200622,000000,4.43,4.51,4.0401,4.09,259958,0
+MTUS.US,D,20200623,000000,4.18,4.315,4.04,4.1,219518,0
+MTUS.US,D,20200624,000000,4.02,4.03,3.76,3.8,300558,0
+MTUS.US,D,20200625,000000,3.83,3.91,3.698,3.89,233640,0
+MTUS.US,D,20200626,000000,3.84,3.94,3.51,3.7,792342,0
+MTUS.US,D,20200629,000000,3.8,4.14,3.79,3.9,362896,0
+MTUS.US,D,20200630,000000,3.9,3.93,3.78,3.89,560718,0
+MTUS.US,D,20200701,000000,3.87,3.9,3.64,3.77,223001,0
+MTUS.US,D,20200702,000000,3.89,3.95,3.74,3.77,205883,0
+MTUS.US,D,20200706,000000,3.88,3.92,3.76,3.88,161581,0
+MTUS.US,D,20200707,000000,3.78,3.82,3.64,3.7,240413,0
+MTUS.US,D,20200708,000000,3.68,3.77,3.6,3.7,176821,0
+MTUS.US,D,20200709,000000,3.79,3.82,3.58,3.59,203592,0
+MTUS.US,D,20200710,000000,3.58,3.85,3.55,3.85,204978,0
+MTUS.US,D,20200713,000000,3.9,3.98,3.65,3.67,227133,0
+MTUS.US,D,20200714,000000,3.71,3.82,3.56,3.74,181087,0
+MTUS.US,D,20200715,000000,3.91,4.02,3.8,3.9,268687,0
+MTUS.US,D,20200716,000000,3.84,3.89,3.76,3.81,163659,0
+MTUS.US,D,20200717,000000,3.81,3.9,3.8,3.82,175638,0
+MTUS.US,D,20200720,000000,3.77,3.82,3.62,3.63,276677,0
+MTUS.US,D,20200721,000000,3.71,3.86,3.62,3.65,285502,0
+MTUS.US,D,20200722,000000,3.61,3.77,3.5619,3.65,178646,0
+MTUS.US,D,20200723,000000,3.61,3.78,3.61,3.65,212148,0
+MTUS.US,D,20200724,000000,3.62,3.77,3.62,3.65,176990,0
+MTUS.US,D,20200727,000000,3.62,3.8,3.62,3.77,211605,0
+MTUS.US,D,20200728,000000,3.75,3.8,3.665,3.74,125338,0
+MTUS.US,D,20200729,000000,3.76,3.99,3.71,3.96,148752,0
+MTUS.US,D,20200730,000000,3.72,3.84,3.63,3.79,321914,0
+MTUS.US,D,20200731,000000,3.72,3.82,3.5,3.67,1423116,0
+MTUS.US,D,20200803,000000,3.69,3.75,3.58,3.68,177569,0
+MTUS.US,D,20200804,000000,3.66,3.81,3.66,3.79,211885,0
+MTUS.US,D,20200805,000000,3.84,4.05,3.82,4.04,204916,0
+MTUS.US,D,20200806,000000,4.06,4.06,3.76,3.81,230831,0
+MTUS.US,D,20200807,000000,3.8,4.18,3.8,4.15,341995,0
+MTUS.US,D,20200810,000000,4.21,4.69,4.17,4.65,413587,0
+MTUS.US,D,20200811,000000,4.72,4.98,4.21,4.28,657359,0
+MTUS.US,D,20200812,000000,4.25,4.7,4.25,4.67,335044,0
+MTUS.US,D,20200813,000000,4.58,4.7,4.37,4.4,138874,0
+MTUS.US,D,20200814,000000,4.33,4.5,4.3,4.32,195243,0
+MTUS.US,D,20200817,000000,4.37,4.46,4.355,4.39,197571,0
+MTUS.US,D,20200818,000000,4.36,4.4,4.25,4.27,147714,0
+MTUS.US,D,20200819,000000,4.25,4.38,4.19,4.23,183490,0
+MTUS.US,D,20200820,000000,4.12,4.28,4.05,4.27,107457,0
+MTUS.US,D,20200821,000000,4.17,4.18,3.86,3.94,248875,0
+MTUS.US,D,20200824,000000,3.92,4.01,3.85,4,176438,0
+MTUS.US,D,20200825,000000,4.07,4.11,3.98,4,149087,0
+MTUS.US,D,20200826,000000,3.98,4.04,3.9,3.94,140253,0
+MTUS.US,D,20200827,000000,3.97,4.01,3.75,3.85,129008,0
+MTUS.US,D,20200828,000000,3.83,3.95,3.72,3.93,157173,0
+MTUS.US,D,20200831,000000,3.96,4,3.76,3.77,202417,0
+MTUS.US,D,20200901,000000,3.76,3.92,3.72,3.91,88866,0
+MTUS.US,D,20200902,000000,3.9,3.9699,3.85,3.86,149031,0
+MTUS.US,D,20200903,000000,3.82,3.87,3.65,3.79,191066,0
+MTUS.US,D,20200904,000000,3.88,3.94,3.6818,3.69,316109,0
+MTUS.US,D,20200908,000000,3.67,3.89,3.575,3.73,260361,0
+MTUS.US,D,20200909,000000,3.74,3.74,3.6,3.65,215927,0
+MTUS.US,D,20200910,000000,3.65,3.67,3.56,3.58,167836,0
+MTUS.US,D,20200911,000000,3.55,3.6,3.46,3.54,229784,0
+MTUS.US,D,20200914,000000,3.58,3.58,3.48,3.49,152577,0
+MTUS.US,D,20200915,000000,3.53,3.695,3.48,3.58,205468,0
+MTUS.US,D,20200916,000000,3.7,3.7989,3.61,3.66,308516,0
+MTUS.US,D,20200917,000000,3.61,3.81,3.476,3.75,325352,0
+MTUS.US,D,20200918,000000,3.74,4.03,3.65,3.82,1018409,0
+MTUS.US,D,20200921,000000,3.66,3.8,3.5597,3.77,320401,0
+MTUS.US,D,20200922,000000,3.8,3.8,3.5672,3.71,253328,0
+MTUS.US,D,20200923,000000,3.64,3.7508,3.6,3.61,261430,0
+MTUS.US,D,20200924,000000,3.61,3.64,3.46,3.49,193870,0
+MTUS.US,D,20200925,000000,3.46,3.6,3.45,3.54,239103,0
+MTUS.US,D,20200928,000000,3.61,3.79,3.55,3.72,280193,0
+MTUS.US,D,20200929,000000,3.7,3.7,3.48,3.53,497960,0
+MTUS.US,D,20200930,000000,3.57,3.68,3.51,3.55,253804,0
+MTUS.US,D,20201001,000000,3.56,3.72,3.49,3.68,218088,0
+MTUS.US,D,20201002,000000,3.56,3.83,3.53,3.76,179269,0
+MTUS.US,D,20201005,000000,3.81,4.02,3.81,3.83,228220,0
+MTUS.US,D,20201006,000000,3.93,4.015,3.72,3.72,200878,0
+MTUS.US,D,20201007,000000,3.79,4.07,3.79,3.93,317923,0
+MTUS.US,D,20201008,000000,3.99,4.075,3.92,3.96,204413,0
+MTUS.US,D,20201009,000000,3.93,4.08,3.83,3.89,154974,0
+MTUS.US,D,20201012,000000,3.85,3.87,3.775,3.83,160003,0
+MTUS.US,D,20201013,000000,3.78,3.86,3.72,3.77,163078,0
+MTUS.US,D,20201014,000000,3.75,3.79,3.68,3.74,174849,0
+MTUS.US,D,20201015,000000,3.71,3.9094,3.63,3.89,188514,0
+MTUS.US,D,20201016,000000,3.88,4.17,3.88,4.14,188957,0
+MTUS.US,D,20201019,000000,4.15,4.36,4.05,4.06,164903,0
+MTUS.US,D,20201020,000000,4.1,4.27,4.04,4.09,106467,0
+MTUS.US,D,20201021,000000,4.08,4.13,3.95,4.04,112271,0
+MTUS.US,D,20201022,000000,4.02,4.11,3.96,4.08,144475,0
+MTUS.US,D,20201023,000000,4.12,4.26,4.11,4.12,113345,0
+MTUS.US,D,20201026,000000,4.01,4.03,3.84,3.9,164005,0
+MTUS.US,D,20201027,000000,3.83,3.91,3.82,3.86,89527,0
+MTUS.US,D,20201028,000000,3.8,3.83,3.67,3.8,234156,0
+MTUS.US,D,20201029,000000,3.72,3.9,3.71,3.84,132545,0
+MTUS.US,D,20201030,000000,3.72,3.96,3.65,3.87,226932,0
+MTUS.US,D,20201102,000000,4.01,4.71,4,4.59,493195,0
+MTUS.US,D,20201103,000000,4.54,4.6432,4.23,4.39,329746,0
+MTUS.US,D,20201104,000000,4.33,4.39,3.97,4.01,184677,0
+MTUS.US,D,20201105,000000,4.07,4.46,4.07,4.3,180024,0
+MTUS.US,D,20201106,000000,4.29,4.38,4.15,4.18,99993,0
+MTUS.US,D,20201109,000000,4.7,4.86,4.22,4.3,324217,0
+MTUS.US,D,20201110,000000,4.42,5.16,4.35,5.01,631173,0
+MTUS.US,D,20201111,000000,4.88,4.8898,4.46,4.5,244871,0
+MTUS.US,D,20201112,000000,4.48,4.58,4.22,4.27,172972,0
+MTUS.US,D,20201113,000000,4.32,4.61,4.27,4.48,160096,0
+MTUS.US,D,20201116,000000,4.65,4.67,4.47,4.58,200030,0
+MTUS.US,D,20201117,000000,4.53,4.57,4.375,4.4,267046,0
+MTUS.US,D,20201118,000000,4.3,4.535,4.3,4.4,159892,0
+MTUS.US,D,20201119,000000,4.35,4.51,4.35,4.51,94666,0
+MTUS.US,D,20201120,000000,4.45,4.57,4.26,4.47,207059,0
+MTUS.US,D,20201123,000000,4.58,4.79,4.53,4.78,209758,0
+MTUS.US,D,20201124,000000,4.85,5.205,4.815,5.03,439862,0
+MTUS.US,D,20201125,000000,4.86,5.29,4.71,5.1,259623,0
+MTUS.US,D,20201127,000000,5.2,5.2,4.85,4.91,184176,0
+MTUS.US,D,20201130,000000,4.88,4.97,4.64,4.71,225218,0
+MTUS.US,D,20201201,000000,4.86,5.18,4.85,5,164804,0
+MTUS.US,D,20201202,000000,5.04,5.25,4.965,5.18,407470,0
+MTUS.US,D,20201203,000000,5.25,5.25,5.037,5.09,90074,0
+MTUS.US,D,20201204,000000,5.14,6.06,5.14,6.01,707143,0
+MTUS.US,D,20201207,000000,6,6.57,5.92,6.52,318634,0
+MTUS.US,D,20201208,000000,6.04,6.25,5.4,5.54,1213875,0
+MTUS.US,D,20201209,000000,5.65,5.77,5.4501,5.48,441738,0
+MTUS.US,D,20201210,000000,5.49,5.7201,5.32,5.64,350169,0
+MTUS.US,D,20201211,000000,5.6,5.63,5.28,5.5,310100,0
+MTUS.US,D,20201214,000000,5.57,5.6396,4.81,4.83,545704,0
+MTUS.US,D,20201215,000000,4.94,5.11,4.8,5.03,220520,0
+MTUS.US,D,20201216,000000,5.03,5.07,4.89,5,274841,0
+MTUS.US,D,20201217,000000,5.07,5.09,4.81,5.07,221170,0
+MTUS.US,D,20201218,000000,5.06,5.06,4.76,4.83,764314,0
+MTUS.US,D,20201221,000000,4.8,4.8,4.58,4.67,344626,0
+MTUS.US,D,20201222,000000,4.62,4.77,4.525,4.76,246465,0
+MTUS.US,D,20201223,000000,4.84,4.98,4.81,4.94,184543,0
+MTUS.US,D,20201224,000000,4.96,5,4.78,4.82,92891,0
+MTUS.US,D,20201228,000000,4.9,4.93,4.6,4.65,432252,0
+MTUS.US,D,20201229,000000,4.66,4.7,4.53,4.67,195996,0
+MTUS.US,D,20201230,000000,4.67,4.9,4.67,4.79,241659,0
+MTUS.US,D,20201231,000000,4.79,4.85,4.67,4.67,217476,0
+MTUS.US,D,20210104,000000,4.81,4.87,4.66,4.84,208630,0
+MTUS.US,D,20210105,000000,4.92,5.3198,4.9,5.17,552269,0
+MTUS.US,D,20210106,000000,5.41,5.75,5.35,5.56,1032414,0
+MTUS.US,D,20210107,000000,5.61,5.75,5.3501,5.64,413107,0
+MTUS.US,D,20210108,000000,5.67,5.69,5.4,5.69,296931,0
+MTUS.US,D,20210111,000000,5.36,5.67,5.3426,5.58,307153,0
+MTUS.US,D,20210112,000000,5.63,5.8,5.53,5.72,322943,0
+MTUS.US,D,20210113,000000,5.73,5.73,5.48,5.48,283575,0
+MTUS.US,D,20210114,000000,5.56,6.02,5.56,5.78,560752,0
+MTUS.US,D,20210115,000000,5.59,5.83,5.465,5.65,424967,0
+MTUS.US,D,20210119,000000,5.74,5.84,5.283,5.36,1139024,0
+MTUS.US,D,20210120,000000,5.39,5.55,5.04,5.41,520774,0
+MTUS.US,D,20210121,000000,5.35,5.38,5.16,5.27,261240,0
+MTUS.US,D,20210122,000000,5.15,5.33,5.01,5.33,317669,0
+MTUS.US,D,20210125,000000,5.28,5.34,5.07,5.23,295215,0
+MTUS.US,D,20210126,000000,5.37,5.38,5.165,5.23,173262,0
+MTUS.US,D,20210127,000000,5.05,5.21,4.82,4.94,562893,0
+MTUS.US,D,20210128,000000,4.94,5.06,4.78,4.99,550752,0
+MTUS.US,D,20210129,000000,5.13,5.21,4.81,5.03,598287,0
+MTUS.US,D,20210201,000000,5.16,5.18,4.9,4.99,336390,0
+MTUS.US,D,20210202,000000,5,5.15,4.82,4.93,324976,0
+MTUS.US,D,20210203,000000,4.94,5.15,4.92,5.12,350324,0
+MTUS.US,D,20210204,000000,5.1,5.565,5.08,5.49,459980,0
+MTUS.US,D,20210205,000000,5.49,5.49,5.15,5.23,298479,0
+MTUS.US,D,20210208,000000,5.31,5.6,5.27,5.51,253164,0
+MTUS.US,D,20210209,000000,5.46,5.68,5.32,5.64,331631,0
+MTUS.US,D,20210210,000000,5.7,5.7,5.42,5.59,325001,0
+MTUS.US,D,20210211,000000,5.58,5.78,5.52,5.68,216521,0
+MTUS.US,D,20210212,000000,5.66,5.82,5.56,5.7,189751,0
+MTUS.US,D,20210216,000000,5.83,5.94,5.62,5.75,432912,0
+MTUS.US,D,20210217,000000,5.71,6.18,5.7,5.94,374614,0
+MTUS.US,D,20210218,000000,5.86,5.94,5.6,5.62,296094,0
+MTUS.US,D,20210219,000000,5.7,6.2,5.67,5.95,557686,0
+MTUS.US,D,20210222,000000,5.92,6.46,5.87,6.3,406717,0
+MTUS.US,D,20210223,000000,6.88,9.26,6.6,7.99,48569453,0
+MTUS.US,D,20210224,000000,7.62,8.93,7.43,8.45,4811799,0
+MTUS.US,D,20210225,000000,8.4,9.54,7.51,7.69,3812518,0
+MTUS.US,D,20210226,000000,8.25,8.79,7.673,8.08,1618178,0
+MTUS.US,D,20210301,000000,8.63,8.89,8.3561,8.62,1393908,0
+MTUS.US,D,20210302,000000,8.6,9.07,8.38,8.39,854685,0
+MTUS.US,D,20210303,000000,8.5,9.5,8.4454,9.24,1381463,0
+MTUS.US,D,20210304,000000,9,9.56,8.28,8.64,1302010,0
+MTUS.US,D,20210305,000000,8.95,9.77,8.7,9.69,1301820,0
+MTUS.US,D,20210308,000000,9.98,10.74,9.6,10.17,1855160,0
+MTUS.US,D,20210309,000000,10.06,11.35,9.76,11.19,1464561,0
+MTUS.US,D,20210310,000000,11.25,11.4409,10.55,11.07,1195323,0
+MTUS.US,D,20210311,000000,11.35,12,11.26,11.73,1142771,0
+MTUS.US,D,20210312,000000,11.67,12.13,10.84,11.99,1275705,0
+MTUS.US,D,20210315,000000,12.19,12.19,10.55,10.79,1380654,0
+MTUS.US,D,20210316,000000,11.22,11.25,10.5,10.56,950519,0
+MTUS.US,D,20210317,000000,10.49,11.1,10.37,10.76,785007,0
+MTUS.US,D,20210318,000000,10.58,11.288,10.4,10.57,688884,0
+MTUS.US,D,20210319,000000,10.63,10.75,10.11,10.19,2070471,0
+MTUS.US,D,20210322,000000,10.25,11.22,10.25,10.69,977402,0
+MTUS.US,D,20210323,000000,10.31,10.58,9.45,9.6,791330,0
+MTUS.US,D,20210324,000000,9.83,10.28,9.6,9.6,453065,0
+MTUS.US,D,20210325,000000,9.34,10.14,9.32,10.01,645972,0
+MTUS.US,D,20210326,000000,10.31,10.93,10.28,10.85,745952,0
+MTUS.US,D,20210329,000000,10.81,11.8499,10.58,10.58,1027511,0
+MTUS.US,D,20210330,000000,10.78,11.58,10.65,11.29,1736882,0
+MTUS.US,D,20210331,000000,11.49,12.2369,11.241,11.75,1829115,0
+MTUS.US,D,20210401,000000,11.8,12,10.91,11.49,873482,0
+MTUS.US,D,20210405,000000,11.76,12.04,11.37,11.49,544712,0
+MTUS.US,D,20210406,000000,11.41,12.85,11.3601,11.71,1483206,0
+MTUS.US,D,20210407,000000,11.79,11.95,11.14,11.33,803753,0
+MTUS.US,D,20210408,000000,11.35,11.8,10.9804,11.14,836298,0
+MTUS.US,D,20210409,000000,11.14,11.94,10.82,11.91,748782,0
+MTUS.US,D,20210412,000000,11.91,12.17,11.53,11.81,1110670,0
+MTUS.US,D,20210413,000000,11.82,11.87,10.73,10.81,1264115,0
+MTUS.US,D,20210414,000000,10.95,11.76,10.95,11.36,669783,0
+MTUS.US,D,20210415,000000,11.5,11.65,11.12,11.21,628664,0
+MTUS.US,D,20210416,000000,11.4,11.45,10.88,11.17,300449,0
+MTUS.US,D,20210419,000000,11.18,12.08,11.05,11.48,910639,0
+MTUS.US,D,20210420,000000,11.49,11.53,10.52,10.79,858352,0
+MTUS.US,D,20210421,000000,10.69,11.62,10.59,11.52,504263,0
+MTUS.US,D,20210422,000000,11.63,11.6637,11.13,11.14,586510,0
+MTUS.US,D,20210423,000000,11.28,11.94,11.28,11.83,791133,0
+MTUS.US,D,20210426,000000,11.87,13.59,11.87,13.11,2246382,0
+MTUS.US,D,20210427,000000,13.05,13.1279,12.24,12.78,1105883,0
+MTUS.US,D,20210428,000000,12.68,12.7627,12.34,12.56,429989,0
+MTUS.US,D,20210429,000000,12.76,12.96,11.85,12.11,622467,0
+MTUS.US,D,20210430,000000,11.87,12.46,11.85,12.02,688912,0
+MTUS.US,D,20210503,000000,12.17,12.83,12.05,12.74,729033,0
+MTUS.US,D,20210504,000000,12.74,13.3,12.32,13.15,1384465,0
+MTUS.US,D,20210505,000000,13.33,13.43,12.84,13.01,393747,0
+MTUS.US,D,20210506,000000,12.83,12.99,12.11,12.64,888825,0
+MTUS.US,D,20210507,000000,12.4,13.06,12.03,13.04,1068829,0
+MTUS.US,D,20210510,000000,13.5,15.5,13.4536,14.75,3001721,0
+MTUS.US,D,20210511,000000,13.79,14.86,13.6,14.46,1706574,0
+MTUS.US,D,20210512,000000,14.33,14.65,13.44,13.66,1027686,0
+MTUS.US,D,20210513,000000,13.91,14.52,13.5894,14.18,1057303,0
+MTUS.US,D,20210514,000000,14.65,15.49,14.01,14.34,1313122,0
+MTUS.US,D,20210517,000000,14.51,15.9199,14.38,15.88,1772450,0
+MTUS.US,D,20210518,000000,16.03,16.06,15.17,15.46,1262848,0
+MTUS.US,D,20210519,000000,15,15.25,13.95,14.32,1670512,0
+MTUS.US,D,20210520,000000,14.34,14.4986,13.53,14.18,1063139,0
+MTUS.US,D,20210521,000000,14.27,14.64,14.04,14.09,814928,0
+MTUS.US,D,20210524,000000,14.16,14.66,13.87,14.6,876020,0
+MTUS.US,D,20210525,000000,14.6,14.75,13.81,13.99,960362,0
+MTUS.US,D,20210526,000000,13.99,14.4612,13.61,14.17,860610,0
+MTUS.US,D,20210527,000000,14.49,15.3,14.49,14.92,835743,0
+MTUS.US,D,20210528,000000,15,15.3,14.59,15.15,689211,0
+MTUS.US,D,20210601,000000,15.3,15.91,15.18,15.8,992162,0
+MTUS.US,D,20210602,000000,15.74,15.74,14.8,15.1,739244,0
+MTUS.US,D,20210603,000000,14.95,15.11,14.51,14.84,537325,0
+MTUS.US,D,20210604,000000,15.02,15.25,14.77,15.03,515347,0
+MTUS.US,D,20210607,000000,15.12,15.63,15.05,15.18,742202,0
+MTUS.US,D,20210608,000000,15.12,15.59,14.561,15.49,765967,0
+MTUS.US,D,20210609,000000,15.44,15.9391,15.225,15.69,733350,0
+MTUS.US,D,20210610,000000,15.91,16.26,15.5,15.52,842269,0
+MTUS.US,D,20210611,000000,15.68,16.19,15.65,15.99,837415,0
+MTUS.US,D,20210614,000000,16.11,16.57,14.73,14.82,1912022,0
+MTUS.US,D,20210615,000000,14.8,14.875,13.96,14.66,1434280,0
+MTUS.US,D,20210616,000000,14.39,14.72,13.9286,14.54,884910,0
+MTUS.US,D,20210617,000000,14.44,14.73,13.27,13.56,1225113,0
+MTUS.US,D,20210618,000000,13.34,13.995,13.26,13.28,5249662,0
+MTUS.US,D,20210621,000000,13.42,14.435,13.35,14.23,1237343,0
+MTUS.US,D,20210622,000000,14.16,14.29,13.601,14.13,502758,0
+MTUS.US,D,20210623,000000,14.09,14.48,14.09,14.22,536089,0
+MTUS.US,D,20210624,000000,14.33,15.15,13.97,15.04,1111166,0
+MTUS.US,D,20210625,000000,15.21,15.5,14.55,14.55,1853735,0
+MTUS.US,D,20210628,000000,14.52,14.55,13.46,13.92,817114,0
+MTUS.US,D,20210629,000000,14.08,14.4,13.79,13.91,434942,0
+MTUS.US,D,20210630,000000,13.71,14.19,13.55,14.15,877916,0
+MTUS.US,D,20210701,000000,14.38,14.45,13.69,13.86,655130,0
+MTUS.US,D,20210702,000000,14.03,14.07,13.69,13.87,355922,0
+MTUS.US,D,20210706,000000,13.92,13.92,12.86,13.01,724621,0
+MTUS.US,D,20210707,000000,13.03,13.44,12.93,13.29,608355,0
+MTUS.US,D,20210708,000000,12.5,13.14,12.34,12.91,500281,0
+MTUS.US,D,20210709,000000,13.36,13.91,13.23,13.69,407267,0
+MTUS.US,D,20210712,000000,13.35,13.925,13.17,13.86,336848,0
+MTUS.US,D,20210713,000000,13.56,13.67,13.17,13.46,389788,0
+MTUS.US,D,20210714,000000,13.74,13.95,13.09,13.2,466669,0
+MTUS.US,D,20210715,000000,12.96,13.9,12.7701,13.53,378431,0
+MTUS.US,D,20210716,000000,13.6,13.6,12.7,12.76,430632,0
+MTUS.US,D,20210719,000000,11.97,12.47,11.68,12,772085,0
+MTUS.US,D,20210720,000000,11.96,12.62,11.7,12.46,662596,0
+MTUS.US,D,20210721,000000,12.81,13.19,12.68,13.08,702465,0
+MTUS.US,D,20210722,000000,13.1,13.1,12.56,12.69,718904,0
+MTUS.US,D,20210723,000000,12.94,12.95,12.47,12.69,474238,0
+MTUS.US,D,20210726,000000,12.8,13.27,12.8,13.25,283973,0
+MTUS.US,D,20210727,000000,13.08,13.28,12.639,13,408583,0
+MTUS.US,D,20210728,000000,13.13,13.32,12.5,13,351222,0
+MTUS.US,D,20210729,000000,13.35,14.0116,13.19,13.67,611652,0
+MTUS.US,D,20210730,000000,13.63,13.9899,13.28,13.33,582414,0
+MTUS.US,D,20210802,000000,13.38,13.69,12.84,12.88,439085,0
+MTUS.US,D,20210803,000000,12.85,13.49,12.64,13.41,701868,0
+MTUS.US,D,20210804,000000,13.18,13.36,12.59,12.81,671446,0
+MTUS.US,D,20210805,000000,13.06,13.24,12.81,12.93,569482,0
+MTUS.US,D,20210806,000000,13.81,14.67,13.32,14.35,1056132,0
+MTUS.US,D,20210809,000000,14.84,15.47,14.4684,15.18,821936,0
+MTUS.US,D,20210810,000000,15.18,17.1,15.1401,16.88,1181283,0
+MTUS.US,D,20210811,000000,16.89,17.35,16.35,17.33,1321325,0
+MTUS.US,D,20210812,000000,17.27,17.27,16.28,16.99,678328,0
+MTUS.US,D,20210813,000000,16.74,17.0438,16.47,16.72,491219,0
+MTUS.US,D,20210816,000000,16.4,16.71,15.6821,16.52,740334,0
+MTUS.US,D,20210817,000000,16.1,16.22,14.78,15.02,755279,0
+MTUS.US,D,20210818,000000,14.97,15.4094,14.67,14.74,483424,0
+MTUS.US,D,20210819,000000,14.25,14.376,13.73,14.06,481193,0
+MTUS.US,D,20210820,000000,13.99,14.305,13.6,13.81,414135,0
+MTUS.US,D,20210823,000000,14.2,14.62,14.13,14.35,509046,0
+MTUS.US,D,20210824,000000,14.67,15,14.44,14.46,341716,0
+MTUS.US,D,20210825,000000,14.33,14.61,14.1,14.18,304076,0
+MTUS.US,D,20210826,000000,14.09,14.17,13.61,13.74,356605,0
+MTUS.US,D,20210827,000000,13.8,14.48,13.8,14.42,553126,0
+MTUS.US,D,20210830,000000,14.63,14.76,14.07,14.15,358521,0
+MTUS.US,D,20210831,000000,14.02,14.055,13.31,13.68,844969,0
+MTUS.US,D,20210901,000000,13.63,13.7,12.75,13.45,669929,0
+MTUS.US,D,20210902,000000,13.55,13.79,13.26,13.32,1032107,0
+MTUS.US,D,20210903,000000,13.35,13.57,13.04,13.35,407165,0
+MTUS.US,D,20210907,000000,13.42,13.92,13.33,13.42,492092,0
+MTUS.US,D,20210908,000000,13.14,13.38,12.66,12.97,736870,0
+MTUS.US,D,20210909,000000,12.9,13.35,12.85,13.1,407353,0
+MTUS.US,D,20210910,000000,13.21,13.83,13.18,13.32,630850,0
+MTUS.US,D,20210913,000000,13.7,13.8,13.13,13.45,682983,0
+MTUS.US,D,20210914,000000,13.5,13.5,12.85,13.01,479613,0
+MTUS.US,D,20210915,000000,13.09,13.7853,13.09,13.72,525894,0
+MTUS.US,D,20210916,000000,13.61,13.6399,13.17,13.22,508744,0
+MTUS.US,D,20210917,000000,13.21,13.26,12.579,12.99,1604569,0
+MTUS.US,D,20210920,000000,12.53,12.7199,12.15,12.57,550222,0
+MTUS.US,D,20210921,000000,12.76,12.81,12.04,12.41,439884,0
+MTUS.US,D,20210922,000000,12.72,13.19,12.72,12.85,596213,0
+MTUS.US,D,20210923,000000,13.02,13.498,12.93,13.3,384113,0
+MTUS.US,D,20210924,000000,13.15,13.475,13.11,13.13,362826,0
+MTUS.US,D,20210927,000000,13.31,13.979,13.26,13.82,489226,0
+MTUS.US,D,20210928,000000,13.64,13.83,13.11,13.56,1567783,0
+MTUS.US,D,20210929,000000,13.8,13.81,12.94,13.15,371215,0
+MTUS.US,D,20210930,000000,13.19,13.4,12.93,13.08,842994,0
+MTUS.US,D,20211001,000000,13.27,13.6,13.03,13.43,492575,0
+MTUS.US,D,20211004,000000,13.51,13.9,13.2,13.88,664042,0
+MTUS.US,D,20211005,000000,13.92,14.161,13.63,14.08,542626,0
+MTUS.US,D,20211006,000000,13.81,13.8899,12.8501,13.01,609916,0
+MTUS.US,D,20211007,000000,13.17,14,12.97,13.77,1179632,0
+MTUS.US,D,20211008,000000,13.9,14.18,13.73,13.8,442414,0
+MTUS.US,D,20211011,000000,13.92,14.69,13.92,14.03,441088,0
+MTUS.US,D,20211012,000000,14.15,14.15,13.52,13.58,1112423,0
+MTUS.US,D,20211013,000000,13.75,13.7799,13.14,13.69,697524,0
+MTUS.US,D,20211014,000000,13.91,13.91,13.08,13.16,1026588,0
+MTUS.US,D,20211015,000000,13.3,13.64,13.12,13.14,634940,0
+MTUS.US,D,20211018,000000,13,13.13,12.64,13.1,518081,0
+MTUS.US,D,20211019,000000,13.01,13.02,12.46,12.79,443225,0
+MTUS.US,D,20211020,000000,12.78,13.105,12.51,13.01,409475,0
+MTUS.US,D,20211021,000000,12.77,13.02,12.48,12.79,497135,0
+MTUS.US,D,20211022,000000,12.92,13.09,12.7,12.88,400911,0
+MTUS.US,D,20211025,000000,13.05,13.72,13.01,13.61,518709,0
+MTUS.US,D,20211026,000000,13.42,13.89,13.28,13.75,487770,0
+MTUS.US,D,20211027,000000,13.68,13.93,13.31,13.32,571127,0
+MTUS.US,D,20211028,000000,13.5,13.79,13.47,13.72,353808,0
+MTUS.US,D,20211029,000000,13.76,14.27,13.76,13.95,583143,0
+MTUS.US,D,20211101,000000,14.3,14.67,13.975,14.31,545373,0
+MTUS.US,D,20211102,000000,14.25,14.27,13.55,13.92,1054731,0
+MTUS.US,D,20211103,000000,13.75,14.41,13.6,14.24,393648,0
+MTUS.US,D,20211104,000000,14.33,14.7399,14.01,14.27,629102,0
+MTUS.US,D,20211105,000000,14.75,15.3492,14.5,14.99,850868,0
+MTUS.US,D,20211108,000000,15.1,16,14.66,15.79,1158567,0
+MTUS.US,D,20211109,000000,15.6,15.92,15.21,15.69,488067,0
+MTUS.US,D,20211110,000000,15.63,15.75,14.79,14.96,480850,0
+MTUS.US,D,20211111,000000,15.26,15.69,15.09,15.51,573759,0
+MTUS.US,D,20211112,000000,15.42,15.8,15.21,15.42,346177,0
+MTUS.US,D,20211115,000000,15.42,15.57,14.76,15.1,526888,0
+MTUS.US,D,20211116,000000,15.08,15.14,14.65,14.89,330514,0
+MTUS.US,D,20211117,000000,15.25,15.96,15.08,15.12,808549,0
+MTUS.US,D,20211118,000000,15.07,15.49,14.865,15.4,675809,0
+MTUS.US,D,20211119,000000,15.15,15.59,15.04,15.15,559673,0
+MTUS.US,D,20211122,000000,15.75,17.73,15.55,17.12,1947054,0
+MTUS.US,D,20211123,000000,17.11,17.6299,16.6,16.72,699969,0
+MTUS.US,D,20211124,000000,16.46,16.46,15.62,15.97,709637,0
+MTUS.US,D,20211126,000000,15.41,15.59,14.64,15.23,417170,0
+MTUS.US,D,20211129,000000,15.61,15.7,14.92,15.11,513639,0
+MTUS.US,D,20211130,000000,14.9,15.2272,14.05,14.32,766259,0
+MTUS.US,D,20211201,000000,15.06,15.11,14.09,14.12,539754,0
+MTUS.US,D,20211202,000000,14.17,14.6299,14.15,14.5,622449,0
+MTUS.US,D,20211203,000000,14.61,14.8081,14.18,14.33,402334,0
+MTUS.US,D,20211206,000000,14.57,14.67,14.17,14.18,490354,0
+MTUS.US,D,20211207,000000,14.63,15.0196,14.34,14.82,529355,0
+MTUS.US,D,20211208,000000,14.88,15.0998,14.61,14.74,404612,0
+MTUS.US,D,20211209,000000,14.44,14.71,14.11,14.47,567856,0
+MTUS.US,D,20211210,000000,14.67,14.77,14.23,14.75,410289,0
+MTUS.US,D,20211213,000000,14.66,14.665,13.96,14.3,611331,0
+MTUS.US,D,20211214,000000,14.18,14.7,14.02,14.22,730810,0
+MTUS.US,D,20211215,000000,14,14.3799,12.97,13.62,1106839,0
+MTUS.US,D,20211216,000000,13.83,14.38,13.83,13.92,808846,0
+MTUS.US,D,20211217,000000,13.85,14.705,13.57,14.57,2058645,0
+MTUS.US,D,20211220,000000,14.29,14.52,13.7,13.89,536709,0
+MTUS.US,D,20211221,000000,14.83,15.77,14.56,15.35,1297649,0
+MTUS.US,D,20211222,000000,15.44,15.73,15.28,15.65,633475,0
+MTUS.US,D,20211223,000000,15.61,16.29,15.46,16.22,485233,0
+MTUS.US,D,20211227,000000,16.25,16.64,15.85,16.63,359489,0
+MTUS.US,D,20211228,000000,16.5,16.85,16.43,16.62,619286,0
+MTUS.US,D,20211229,000000,16.56,16.8417,16.39,16.64,284195,0
+MTUS.US,D,20211230,000000,16.81,17.1419,16.46,16.46,453731,0
+MTUS.US,D,20211231,000000,16.43,16.71,16.3,16.5,500401,0
+MTUS.US,D,20220103,000000,16.72,17.4,16.55,16.96,1014571,0
+MTUS.US,D,20220104,000000,17.2,18.04,17,17.81,1401441,0
+MTUS.US,D,20220105,000000,17.88,18.7,17.64,17.85,1453110,0
+MTUS.US,D,20220106,000000,17.87,18.09,17.0501,17.24,904928,0
+MTUS.US,D,20220107,000000,17.29,17.65,17,17.12,486852,0
+MTUS.US,D,20220110,000000,16.97,17.115,15.9701,16.08,640258,0
+MTUS.US,D,20220111,000000,16.04,16.18,15.54,16.14,562995,0
+MTUS.US,D,20220112,000000,16.38,16.92,16.34,16.74,665056,0
+MTUS.US,D,20220113,000000,16.7,17.13,16.065,16.17,1134699,0
+MTUS.US,D,20220114,000000,15.83,16.425,15.75,16.08,446209,0
+MTUS.US,D,20220118,000000,15.98,16.02,15.54,15.69,444151,0
+MTUS.US,D,20220119,000000,15.81,15.98,15.25,15.28,493371,0
+MTUS.US,D,20220120,000000,15.33,15.4,14.29,14.33,662209,0
+MTUS.US,D,20220121,000000,14,14.13,13.33,13.35,765650,0
+MTUS.US,D,20220124,000000,12.89,14.1,12.67,14.04,1044082,0
+MTUS.US,D,20220125,000000,13.81,14.5369,13.65,14.34,1100912,0
+MTUS.US,D,20220126,000000,14.64,14.92,14.19,14.42,894502,0
+MTUS.US,D,20220127,000000,14.58,15.23,14.28,14.33,980023,0
+MTUS.US,D,20220128,000000,14.25,14.82,14,14.67,704917,0
+MTUS.US,D,20220131,000000,14.48,14.81,13.93,14.03,3013096,0
+MTUS.US,D,20220201,000000,14.21,14.86,14.2,14.8,821214,0
+MTUS.US,D,20220202,000000,14.88,15.17,14.42,14.79,622709,0
+MTUS.US,D,20220203,000000,14.54,14.9934,14.38,14.43,408029,0
+MTUS.US,D,20220204,000000,14.415,14.6618,14.17,14.49,329567,0
+MTUS.US,D,20220207,000000,14.5,14.74,14.19,14.5,369362,0
+MTUS.US,D,20220208,000000,14.57,15.59,14.57,15.54,767196,0
+MTUS.US,D,20220209,000000,15.59,15.7162,15.18,15.3,537231,0
+MTUS.US,D,20220210,000000,15.2,15.68,15.11,15.22,510409,0
+MTUS.US,D,20220211,000000,15.06,15.847,14.91,15.5,556018,0
+MTUS.US,D,20220214,000000,15.48,15.605,15.05,15.57,600733,0
+MTUS.US,D,20220215,000000,15.67,16.06,15.23,15.82,593497,0
+MTUS.US,D,20220216,000000,15.81,16.13,15.67,15.77,425704,0
+MTUS.US,D,20220217,000000,15.56,15.88,15.43,15.67,376370,0
+MTUS.US,D,20220218,000000,15.6,15.955,15.45,15.78,394575,0
+MTUS.US,D,20220222,000000,15.74,16.04,15.365,15.37,493347,0
+MTUS.US,D,20220223,000000,15.61,15.86,15.22,15.27,434585,0
+MTUS.US,D,20220224,000000,14.81,15.04,14.43,15.01,832652,0
+MTUS.US,D,20220225,000000,15.55,17.82,15.2,17.46,2010538,0
+MTUS.US,D,20220228,000000,17.32,18.56,17.22,18.03,1310925,0
+MTUS.US,D,20220301,000000,18.03,18.88,17.632,17.74,1065824,0
+MTUS.US,D,20220302,000000,18.13,19.24,18.05,19.1,1313450,0
+MTUS.US,D,20220303,000000,19.2,20.34,19.04,20.25,1032904,0
+MTUS.US,D,20220304,000000,19.86,20.01,18.95,19.47,1035703,0
+MTUS.US,D,20220307,000000,19.44,19.6,18.27,18.44,917968,0
+MTUS.US,D,20220308,000000,18.25,18.37,17,17.77,1102300,0
+MTUS.US,D,20220309,000000,17.85,18.71,17.575,18.54,626685,0
+MTUS.US,D,20220310,000000,18.54,19.41,18.34,19.32,742718,0
+MTUS.US,D,20220311,000000,19.18,19.36,18.7,18.99,632964,0
+MTUS.US,D,20220314,000000,19.02,19.33,18.54,19.01,730298,0
+MTUS.US,D,20220315,000000,18.79,20.08,18.61,19.96,1207627,0
+MTUS.US,D,20220316,000000,20.31,22.55,20.31,22.54,2471856,0
+MTUS.US,D,20220317,000000,22.48,23.4699,22.47,22.89,1332779,0
+MTUS.US,D,20220318,000000,22.65,22.65,21.29,22.22,1804082,0
+MTUS.US,D,20220321,000000,22.66,23.97,22.66,23.56,1209668,0
+MTUS.US,D,20220322,000000,23.56,23.99,22.47,22.75,855212,0
+MTUS.US,D,20220323,000000,22.75,23.29,22.475,23.25,568854,0
+MTUS.US,D,20220324,000000,23.31,24.1,23.2,23.89,2221938,0
+MTUS.US,D,20220325,000000,23.87,24,23.5384,23.87,403709,0
+MTUS.US,D,20220328,000000,23.5,23.63,22.75,23.2,571044,0
+MTUS.US,D,20220329,000000,22.85,22.85,21.75,22.28,759644,0
+MTUS.US,D,20220330,000000,22.52,22.885,21.92,21.99,496163,0
+MTUS.US,D,20220331,000000,22.06,22.58,21.88,21.88,625133,0
+MTUS.US,D,20220401,000000,22.17,22.79,21.72,22.15,446267,0
+MTUS.US,D,20220404,000000,22.24,22.28,21.53,21.83,433641,0
+MTUS.US,D,20220405,000000,21.75,22.19,20.74,20.83,627388,0
+MTUS.US,D,20220406,000000,20.88,20.9496,19.95,20.28,762246,0
+MTUS.US,D,20220407,000000,20.29,20.6773,19.96,20.53,453570,0
+MTUS.US,D,20220408,000000,20.42,20.94,20.07,20.11,414428,0
+MTUS.US,D,20220411,000000,20.25,21.0332,20.1397,20.26,371924,0
+MTUS.US,D,20220412,000000,20.51,21.76,20.51,21.66,956489,0
+MTUS.US,D,20220413,000000,22.09,22.75,21.49,22.61,767900,0
+MTUS.US,D,20220414,000000,22.61,23.16,22.51,22.67,702765,0
+MTUS.US,D,20220418,000000,22.77,24.17,22.77,23.74,952348,0
+MTUS.US,D,20220419,000000,23.54,24.39,22.9,24.33,700578,0
+MTUS.US,D,20220420,000000,24.37,24.9899,23.92,24.44,816514,0
+MTUS.US,D,20220421,000000,24.2,24.8936,22.47,22.65,843747,0
+MTUS.US,D,20220422,000000,22.82,23.2592,21.48,21.65,790030,0
+MTUS.US,D,20220425,000000,20.94,21.44,20.1,21.26,761266,0
+MTUS.US,D,20220426,000000,21.26,21.41,20.49,20.52,464851,0
+MTUS.US,D,20220427,000000,20.93,21.43,20.59,20.86,449333,0
+MTUS.US,D,20220428,000000,21,21.66,20.46,21.47,502602,0
+MTUS.US,D,20220429,000000,21.53,22.145,20.5,20.67,753869,0
+MTUS.US,D,20220502,000000,20.41,20.6,19.01,19.65,791364,0
+MTUS.US,D,20220503,000000,19.66,20.63,19.36,20.19,607173,0
+MTUS.US,D,20220504,000000,20.15,20.73,19.45,20.6,542055,0
+MTUS.US,D,20220505,000000,19.91,20.31,17.72,18.28,992994,0
+MTUS.US,D,20220506,000000,18.13,18.41,17.41,18.21,651906,0
+MTUS.US,D,20220509,000000,17.5,17.85,17.14,17.4,683462,0
+MTUS.US,D,20220510,000000,17.64,18.09,17.42,17.65,981936,0
+MTUS.US,D,20220511,000000,17.85,18.84,17.83,17.88,1082665,0
+MTUS.US,D,20220512,000000,17.5,18.34,17.31,18.15,1136780,0
+MTUS.US,D,20220513,000000,19.31,20.23,18.89,19.85,1107537,0
+MTUS.US,D,20220516,000000,20.42,20.7718,19.61,20.44,1069114,0
+MTUS.US,D,20220517,000000,20.77,21.74,20.68,21.74,752480,0
+MTUS.US,D,20220518,000000,21.97,22.79,20.89,21.19,1010339,0
+MTUS.US,D,20220519,000000,20.55,22.14,20.55,21.5,682522,0
+MTUS.US,D,20220520,000000,21.95,22,20.5701,21.11,531395,0
+MTUS.US,D,20220523,000000,21.54,22.87,21.28,22.55,627167,0
+MTUS.US,D,20220524,000000,22.03,22.49,21.65,22.47,1704794,0
+MTUS.US,D,20220525,000000,22.16,23.128,21.685,22.95,625573,0
+MTUS.US,D,20220526,000000,23.31,24.28,23.31,23.78,603937,0
+MTUS.US,D,20220527,000000,24.07,24.69,23.75,24.49,649582,0
+MTUS.US,D,20220531,000000,24.26,24.8,23.01,23.1,1449121,0
+MTUS.US,D,20220601,000000,23.19,23.66,22.83,23.37,530230,0
+MTUS.US,D,20220602,000000,23.43,24.4302,23.43,24.15,406905,0
+MTUS.US,D,20220603,000000,23.82,24.17,23.34,23.93,427470,0
+MTUS.US,D,20220606,000000,24.08,24.35,23.52,24.07,497400,0
+MTUS.US,D,20220607,000000,23.96,26.22,23.96,26.18,1248052,0
+MTUS.US,D,20220608,000000,25.9,26.225,23.76,24.16,996821,0
+MTUS.US,D,20220609,000000,23.93,23.94,22.89,23,555147,0
+MTUS.US,D,20220610,000000,22.27,22.9938,22.14,22.4,527160,0
+MTUS.US,D,20220613,000000,21.39,21.76,20.89,21.16,637983,0
+MTUS.US,D,20220614,000000,21.24,21.505,20.4701,20.81,558869,0
+MTUS.US,D,20220615,000000,21.23,21.59,20.69,21.33,591113,0
+MTUS.US,D,20220616,000000,20.38,20.865,19.085,19.43,659300,0
+MTUS.US,D,20220617,000000,19.54,19.7398,18.55,19.36,1861675,0
+MTUS.US,D,20220621,000000,19.79,20.3,19.023,19.9,913346,0
+MTUS.US,D,20220622,000000,19.01,19.52,18.46,19.23,975819,0
+MTUS.US,D,20220623,000000,19.19,19.6,18.65,19.09,975775,0
+MTUS.US,D,20220624,000000,19.18,20.35,19.02,20.02,981954,0
+MTUS.US,D,20220627,000000,20.36,20.45,19.47,19.78,420739,0
+MTUS.US,D,20220628,000000,20.16,20.4,19.29,19.32,349873,0
+MTUS.US,D,20220629,000000,19.4,19.4069,18.15,18.29,733250,0
+MTUS.US,D,20220630,000000,18,18.87,17.72,18.71,695015,0
+MTUS.US,D,20220701,000000,18.33,18.79,17.7,18.43,555631,0
+MTUS.US,D,20220705,000000,17.9,18.19,16.61,16.78,912893,0
+MTUS.US,D,20220706,000000,16.59,17.19,15.78,16.31,770414,0
+MTUS.US,D,20220707,000000,17.01,17.9049,16.9835,17.34,682867,0
+MTUS.US,D,20220708,000000,17.54,17.56,16.99,17.37,469316,0
+MTUS.US,D,20220711,000000,17.11,17.45,16.85,17.25,371790,0
+MTUS.US,D,20220712,000000,17.01,17.58,16.78,17.21,461997,0
+MTUS.US,D,20220713,000000,16.97,17.72,16.83,17.64,344888,0
+MTUS.US,D,20220714,000000,16.85,17.55,16.72,17.42,527939,0
+MTUS.US,D,20220715,000000,17.84,17.9499,16.905,17.35,409584,0
+MTUS.US,D,20220718,000000,17.78,18.26,17.78,17.95,436707,0
+MTUS.US,D,20220719,000000,17.64,18.54,17.39,18.48,393412,0
+MTUS.US,D,20220720,000000,18.5,18.59,17.9068,18.5,324422,0
+MTUS.US,D,20220721,000000,18.1,18.45,17.67,18.45,437870,0
+MTUS.US,D,20220722,000000,18.65,18.95,17.69,18.04,336663,0
+MTUS.US,D,20220725,000000,18.24,18.85,17.86,18.8,376847,0
+MTUS.US,D,20220726,000000,18.78,19.38,18.67,19.03,322511,0
+MTUS.US,D,20220727,000000,19.2,19.76,18.7885,19.7,332636,0
+MTUS.US,D,20220728,000000,19.66,19.96,19.25,19.5,340200,0
+MTUS.US,D,20220729,000000,19.8,20.45,19.6636,20.29,293749,0
+MTUS.US,D,20220801,000000,19.64,19.99,19.18,19.72,498360,0
+MTUS.US,D,20220802,000000,17.88,18.22,16.155,16.28,1842154,0
+MTUS.US,D,20220803,000000,16.5,17.38,16.34,17.06,766875,0
+MTUS.US,D,20220804,000000,16.82,17.57,16.6347,17.26,709622,0
+MTUS.US,D,20220805,000000,16.48,17.4,16.31,16.57,741708,0
+MTUS.US,D,20220808,000000,17.21,17.68,16.43,16.69,451783,0
+MTUS.US,D,20220809,000000,16.69,16.95,16.5,16.87,392203,0
+MTUS.US,D,20220810,000000,17.22,17.42,16.93,17.11,437749,0
+MTUS.US,D,20220811,000000,17.36,18.11,17.33,17.34,449719,0
+MTUS.US,D,20220812,000000,17.4,18.05,17.29,17.64,444317,0
+MTUS.US,D,20220815,000000,17.36,17.37,16.8,17.29,382967,0
+MTUS.US,D,20220816,000000,17.59,17.72,17.17,17.27,303008,0
+MTUS.US,D,20220817,000000,17,17.07,16.65,16.71,330726,0
+MTUS.US,D,20220818,000000,16.94,17.12,16.79,16.89,230929,0
+MTUS.US,D,20220819,000000,16.63,16.7134,16.08,16.1,399458,0
+MTUS.US,D,20220822,000000,15.86,15.92,15.5,15.66,374528,0
+MTUS.US,D,20220823,000000,15.91,16.5873,15.91,16.03,325802,0
+MTUS.US,D,20220824,000000,15.81,16,15.67,15.88,241235,0
+MTUS.US,D,20220825,000000,15.86,16.58,15.86,16.56,303580,0
+MTUS.US,D,20220826,000000,16.64,17.02,16.3641,16.45,291536,0
+MTUS.US,D,20220829,000000,16.15,16.9,16.14,16.37,262849,0
+MTUS.US,D,20220830,000000,16.34,16.46,15.44,15.64,423279,0
+MTUS.US,D,20220831,000000,15.52,15.64,15.195,15.34,288414,0
+MTUS.US,D,20220901,000000,14.98,15.1,14.69,14.89,370253,0
+MTUS.US,D,20220902,000000,15.2,15.547,14.78,14.99,535309,0
+MTUS.US,D,20220906,000000,15.05,15.45,14.96,15.12,448613,0
+MTUS.US,D,20220907,000000,14.92,15.14,14.4,14.84,512890,0
+MTUS.US,D,20220908,000000,14.71,15.35,14.71,15.23,380097,0
+MTUS.US,D,20220909,000000,15.5,16.29,15.5,16.26,338004,0
+MTUS.US,D,20220912,000000,16.8,17.45,16.72,17.04,657709,0
+MTUS.US,D,20220913,000000,16.43,16.99,16.31,16.37,484627,0
+MTUS.US,D,20220914,000000,16.01,16.26,15.35,15.52,552632,0
+MTUS.US,D,20220915,000000,15.58,16.155,15.465,15.49,571719,0
+MTUS.US,D,20220916,000000,15.24,15.83,14.92,15.11,2026093,0
+MTUS.US,D,20220919,000000,14.7,16.09,14.7,15.93,525818,0
+MTUS.US,D,20220920,000000,15.58,15.615,14.82,14.97,380203,0
+MTUS.US,D,20220921,000000,15.08,15.32,14.76,14.85,503002,0
+MTUS.US,D,20220922,000000,15.16,15.4,14.8,14.82,360040,0
+MTUS.US,D,20220923,000000,14.32,14.55,14.085,14.44,502599,0
+MTUS.US,D,20220926,000000,14.29,14.84,14.16,14.3,521540,0
+MTUS.US,D,20220927,000000,14.55,15.12,14.42,15.02,434420,0
+MTUS.US,D,20220928,000000,14.98,15.62,14.91,15.37,419576,0
+MTUS.US,D,20220929,000000,15.3,15.355,14.9765,15.21,490846,0
+MTUS.US,D,20220930,000000,15.14,15.51,14.88,14.99,1131280,0
+MTUS.US,D,20221003,000000,15.45,16.66,15.45,16.47,484595,0
+MTUS.US,D,20221004,000000,16.61,16.97,16.6,16.93,465611,0
+MTUS.US,D,20221005,000000,16.48,16.95,16.48,16.79,234901,0
+MTUS.US,D,20221006,000000,16.41,16.87,16.41,16.48,261583,0
+MTUS.US,D,20221007,000000,16.39,16.55,16.14,16.21,347812,0
+MTUS.US,D,20221010,000000,16.43,16.93,16.4,16.73,370878,0
+MTUS.US,D,20221011,000000,16.55,17.16,16.49,16.77,471177,0
+MTUS.US,D,20221012,000000,16.66,16.72,16.26,16.43,341505,0
+MTUS.US,D,20221013,000000,15.82,16.81,15.29,16.54,578813,0
+MTUS.US,D,20221014,000000,16.6,16.6,14.79,14.81,537546,0
+MTUS.US,D,20221017,000000,15.37,16.27,15.3,16.05,471868,0
+MTUS.US,D,20221018,000000,16.16,16.68,15.43,15.7,477570,0
+MTUS.US,D,20221019,000000,15.63,15.93,15.33,15.6,387014,0
+MTUS.US,D,20221020,000000,15.42,16.555,15.42,16.11,481122,0
+MTUS.US,D,20221021,000000,16.27,17.41,15.86,17.29,339368,0
+MTUS.US,D,20221024,000000,17.06,17.23,16.74,17.15,406587,0
+MTUS.US,D,20221025,000000,16.9,17.12,16.59,16.88,426893,0
+MTUS.US,D,20221026,000000,16.91,17.88,16.81,17.46,384576,0
+MTUS.US,D,20221027,000000,17.52,17.67,17.03,17.24,267984,0
+MTUS.US,D,20221028,000000,17.07,17.42,16.665,17.35,404115,0
+MTUS.US,D,20221031,000000,17.15,17.56,17.06,17.44,374707,0
+MTUS.US,D,20221101,000000,17.97,18.15,17.36,17.78,455516,0
+MTUS.US,D,20221102,000000,17.49,17.66,16.51,16.54,454734,0
+MTUS.US,D,20221103,000000,16.54,16.78,16.26,16.3,406431,0
+MTUS.US,D,20221104,000000,15.9,19.48,15.51,18.55,660635,0
+MTUS.US,D,20221107,000000,18.73,19.28,18.54,18.89,400577,0
+MTUS.US,D,20221108,000000,18.95,19.3,18.7,18.87,354834,0
+MTUS.US,D,20221109,000000,18.67,18.86,17.5,17.53,412552,0
+MTUS.US,D,20221110,000000,18.48,19.24,18.28,19.08,513918,0
+MTUS.US,D,20221111,000000,19.49,20.465,19.305,19.6,673694,0
+MTUS.US,D,20221114,000000,19.43,19.86,18.94,19.08,427413,0
+MTUS.US,D,20221115,000000,19.15,19.42,19,19.37,262640,0
+MTUS.US,D,20221116,000000,18.96,19.055,18.54,18.96,215181,0
+MTUS.US,D,20221117,000000,18.46,19.16,18.21,19.11,358641,0
+MTUS.US,D,20221118,000000,19.35,19.48,18.66,18.93,282391,0
+MTUS.US,D,20221121,000000,18.71,19.33,18.3,18.98,308622,0
+MTUS.US,D,20221122,000000,19.3,19.78,18.92,19.12,309589,0
+MTUS.US,D,20221123,000000,19,19.27,18.715,18.77,248175,0
+MTUS.US,D,20221125,000000,18.73,19.1,18.73,18.8,117518,0
+MTUS.US,D,20221128,000000,18.43,18.69,18.105,18.21,258229,0
+MTUS.US,D,20221129,000000,18.49,19.23,18.3755,18.41,262527,0
+MTUS.US,D,20221130,000000,18.7,18.7,17.94,18.7,418595,0
+MTUS.US,D,20221201,000000,18.61,18.7,18.14,18.29,255101,0
+MTUS.US,D,20221202,000000,18.1,19.28,18.1,19.25,345414,0
+MTUS.US,D,20221205,000000,19.12,19.125,17.95,18.04,454679,0
+MTUS.US,D,20221206,000000,18.07,18.51,18.06,18.49,329044,0
+MTUS.US,D,20221207,000000,18.04,18.78,18.04,18.1,344625,0
+MTUS.US,D,20221208,000000,18.63,19.2,18.29,18.39,717217,0
+MTUS.US,D,20221209,000000,18.39,18.68,17.7,17.72,786498,0
+MTUS.US,D,20221212,000000,17.54,17.82,16.905,17.77,1032877,0
+MTUS.US,D,20221213,000000,18.5,18.72,17.675,18.03,978286,0
+MTUS.US,D,20221214,000000,17.94,18.28,17.5,17.97,675710,0
+MTUS.US,D,20221215,000000,17.55,17.78,17,17.07,627627,0
+MTUS.US,D,20221216,000000,16.73,17.87,16.671,17.78,4506403,0
+MTUS.US,D,20221219,000000,17.97,18.09,17.41,17.72,435637,0
+MTUS.US,D,20221220,000000,17.73,18.89,17.72,18.27,496409,0
+MTUS.US,D,20221221,000000,18.59,18.83,18.36,18.45,415069,0
+MTUS.US,D,20221222,000000,18.41,18.67,17.68,18.15,357122,0
+MTUS.US,D,20221223,000000,18.27,18.66,18.17,18.36,315874,0
+MTUS.US,D,20221227,000000,18.48,18.69,18.08,18.1,228712,0
+MTUS.US,D,20221228,000000,18.15,18.35,17.64,17.65,300074,0
+MTUS.US,D,20221229,000000,17.77,18.16,17.73,18.12,291339,0
+MTUS.US,D,20221230,000000,17.92,18.23,17.71,18.17,468819,0
+MTUS.US,D,20230103,000000,18.21,18.65,17.555,17.61,463283,0
+MTUS.US,D,20230104,000000,17.65,18.355,17.5,18,485532,0
+MTUS.US,D,20230105,000000,17.99,18.14,17.51,17.96,236451,0
+MTUS.US,D,20230106,000000,18.37,19.25,18.23,18.8,326661,0
+MTUS.US,D,20230109,000000,19.15,19.15,18.4,18.4,271756,0
+MTUS.US,D,20230110,000000,18.45,19,18.22,18.91,265308,0
+MTUS.US,D,20230111,000000,19,19.085,18.66,18.82,256057,0
+MTUS.US,D,20230112,000000,19.08,19.255,18.7,19.17,301005,0
+MTUS.US,D,20230113,000000,18.99,19.808,18.92,19.57,300947,0
+MTUS.US,D,20230117,000000,19.59,19.8499,18.49,18.57,396185,0
+MTUS.US,D,20230118,000000,18.75,19.3896,18.59,18.85,377016,0
+MTUS.US,D,20230119,000000,18.67,19.37,18.49,19.19,311391,0
+MTUS.US,D,20230120,000000,19.25,19.54,18.84,19.5,278493,0
+MTUS.US,D,20230123,000000,19.52,19.7301,19.33,19.61,297251,0
+MTUS.US,D,20230124,000000,19.47,19.85,19.335,19.62,234836,0
+MTUS.US,D,20230125,000000,19.13,20.283,19,20.14,514057,0
+MTUS.US,D,20230126,000000,20.35,20.77,20,20.75,434376,0
+MTUS.US,D,20230127,000000,20.57,20.64,19.68,19.96,482400,0
+MTUS.US,D,20230130,000000,19.72,19.72,19.08,19.1,335909,0
+MTUS.US,D,20230131,000000,19.11,19.68,18.73,19.67,765437,0
+MTUS.US,D,20230201,000000,19.67,20.41,19.45,20.04,927021,0
+MTUS.US,D,20230202,000000,20.12,20.72,20.08,20.7,337520,0
+MTUS.US,D,20230203,000000,20.57,20.95,20.445,20.64,355801,0
+MTUS.US,D,20230206,000000,20.35,20.5025,19.78,19.84,304995,0
+MTUS.US,D,20230207,000000,19.92,20.105,19.45,19.81,277578,0
+MTUS.US,D,20230208,000000,19.66,19.86,19.21,19.45,330087,0
+MTUS.US,D,20230209,000000,19.77,19.86,19.17,19.21,305909,0
+MTUS.US,D,20230210,000000,19.21,19.36,18.86,19.35,336792,0
+MTUS.US,D,20230213,000000,19.16,19.32,18.95,19.26,327097,0
+MTUS.US,D,20230214,000000,19.11,19.67,18.87,19.54,292125,0
+MTUS.US,D,20230215,000000,19.06,19.58,18.93,19.43,247822,0
+MTUS.US,D,20230216,000000,19.21,19.865,19.21,19.65,267077,0
+MTUS.US,D,20230217,000000,19.77,19.87,19.28,19.34,323579,0
+MTUS.US,D,20230221,000000,19.19,19.44,18.09,18.09,517676,0
+MTUS.US,D,20230222,000000,18.03,18.4,17.895,18.1,469003,0
+MTUS.US,D,20230223,000000,18.21,18.46,17.55,18,424280,0
+MTUS.US,D,20230224,000000,17.81,18.73,17.35,18.41,699730,0
+MTUS.US,D,20230227,000000,18.56,19.39,18.36,19.08,367181,0
+MTUS.US,D,20230228,000000,19.08,19.1176,18.27,18.29,697395,0
+MTUS.US,D,20230301,000000,18.36,18.86,18.28,18.85,513893,0
+MTUS.US,D,20230302,000000,18.64,19.24,18.5701,19.18,324706,0
+MTUS.US,D,20230303,000000,19.29,20.1,19.09,19.73,454917,0
+MTUS.US,D,20230306,000000,19.35,19.455,18.36,18.5,680702,0
+MTUS.US,D,20230307,000000,18.44,18.7,18.115,18.28,525315,0
+MTUS.US,D,20230308,000000,18.33,18.75,18.08,18.74,583251,0
+MTUS.US,D,20230309,000000,18.72,18.855,18.12,18.16,459298,0
+MTUS.US,D,20230310,000000,18.2,18.25,17.03,17.17,691454,0
+MTUS.US,D,20230313,000000,16.77,17.16,16.62,16.8,557277,0
+MTUS.US,D,20230314,000000,17.33,17.695,16.93,17.22,747956,0
+MTUS.US,D,20230315,000000,16.53,16.53,15.661,16.07,650693,0
+MTUS.US,D,20230316,000000,15.62,16.51,15.59,16.44,444031,0
+MTUS.US,D,20230317,000000,16.32,16.33,15.7,15.74,1730697,0
+MTUS.US,D,20230320,000000,16.11,17.035,16.02,16.85,872936,0
+MTUS.US,D,20230321,000000,17.3,17.955,17.3,17.8,752149,0
+MTUS.US,D,20230322,000000,17.68,18.42,17.42,17.69,804825,0
+MTUS.US,D,20230323,000000,17.79,18.56,17.67,17.9,687754,0
+MTUS.US,D,20230324,000000,17.57,18.05,17.33,17.93,844268,0
+MTUS.US,D,20230327,000000,18.21,18.405,17.855,18.22,586702,0
+MTUS.US,D,20230328,000000,18.19,18.37,17.855,17.86,309631,0
+MTUS.US,D,20230329,000000,18.2,18.21,17.725,18,364649,0
+MTUS.US,D,20230330,000000,18.31,18.42,18,18.09,183532,0
+MTUS.US,D,20230331,000000,18.29,18.4,18.16,18.34,330902,0
+MTUS.US,D,20230403,000000,18.28,18.545,17.965,18.3,289303,0
+MTUS.US,D,20230404,000000,18.28,18.28,17.4,17.7,325168,0
+MTUS.US,D,20230405,000000,17.46,17.61,17.2,17.38,247012,0
+MTUS.US,D,20230406,000000,17.39,17.54,17.11,17.3,174827,0
+MTUS.US,D,20230410,000000,17.25,17.88,17.23,17.7,191095,0
+MTUS.US,D,20230411,000000,17.96,18.22,17.89,18.03,284847,0
+MTUS.US,D,20230412,000000,18.16,18.19,17.88,17.89,236245,0
+MTUS.US,D,20230413,000000,18.15,18.33,17.975,18.25,227305,0
+MTUS.US,D,20230414,000000,18.24,18.25,17.79,17.98,243754,0
+MTUS.US,D,20230417,000000,18.05,18.07,17.79,18,209288,0
+MTUS.US,D,20230418,000000,18.04,18.2933,17.96,18.19,181125,0
+MTUS.US,D,20230419,000000,17.97,18.25,17.78,18.25,234780,0
+MTUS.US,D,20230420,000000,17.98,18.44,17.98,18.19,291565,0
+MTUS.US,D,20230421,000000,17.93,17.93,17.54,17.74,258296,0
+MTUS.US,D,20230424,000000,17.67,17.9,17.56,17.74,181673,0
+MTUS.US,D,20230425,000000,17.27,17.55,17.08,17.1,275015,0
+MTUS.US,D,20230426,000000,17.11,17.21,16.7,16.77,283376,0
+MTUS.US,D,20230427,000000,16.83,17.05,16.62,16.94,297732,0
+MTUS.US,D,20230428,000000,16.85,17.05,16.55,16.74,332671,0
+MTUS.US,D,20230501,000000,16.86,17.18,16.61,16.7,331884,0
+MTUS.US,D,20230502,000000,16.64,16.7,16.1706,16.49,270540,0
+MTUS.US,D,20230503,000000,16.61,16.85,16.4,16.41,275985,0
+MTUS.US,D,20230504,000000,16.15,16.29,15.59,15.91,334223,0
+MTUS.US,D,20230505,000000,17.49,17.83,16.51,17.29,670547,0
+MTUS.US,D,20230508,000000,17.55,18.38,17.47,17.57,461181,0
+MTUS.US,D,20230509,000000,17.41,17.95,17.17,17.54,340637,0
+MTUS.US,D,20230510,000000,17.92,17.95,16.76,17.2,283073,0
+MTUS.US,D,20230511,000000,16.81,17.11,16.69,16.8,237690,0
+MTUS.US,D,20230512,000000,16.96,17.11,16.73,16.88,192816,0
+MTUS.US,D,20230515,000000,16.97,17.135,16.84,16.97,192179,0
+MTUS.US,D,20230516,000000,16.78,16.95,16.57,16.83,235807,0
+MTUS.US,D,20230517,000000,17.08,17.7,17.03,17.64,243450,0
+MTUS.US,D,20230518,000000,17.47,17.93,17.34,17.92,227845,0
+MTUS.US,D,20230519,000000,18.05,18.05,17.475,17.78,234073,0
+MTUS.US,D,20230522,000000,17.88,18.11,17.67,17.95,176342,0
+MTUS.US,D,20230523,000000,17.81,18.03,17.605,17.84,190514,0
+MTUS.US,D,20230524,000000,17.72,17.74,17.48,17.63,166368,0
+MTUS.US,D,20230525,000000,17.48,17.63,17.39,17.57,211285,0
+MTUS.US,D,20230526,000000,17.65,17.87,17.47,17.7,228224,0
+MTUS.US,D,20230530,000000,17.65,17.65,17.25,17.28,210631,0
+MTUS.US,D,20230531,000000,17.06,17.18,16.835,17.03,253269,0
+MTUS.US,D,20230601,000000,17.05,17.35,16.915,17.07,286932,0
+MTUS.US,D,20230602,000000,17.77,18.46,17.645,18.38,290390,0
+MTUS.US,D,20230605,000000,17.95,18.4,17.6,18.17,247038,0
+MTUS.US,D,20230606,000000,18.08,18.88,18.0306,18.78,241637,0
+MTUS.US,D,20230607,000000,18.89,19.34,18.79,19.28,284258,0
+MTUS.US,D,20230608,000000,18.99,19.45,18.765,19.1,235866,0
+MTUS.US,D,20230609,000000,19.03,19.05,18.68,18.85,222665,0
+MTUS.US,D,20230612,000000,18.72,19.058,18.56,18.96,270194,0
+MTUS.US,D,20230613,000000,19.12,19.48,19.061,19.35,322278,0
+MTUS.US,D,20230614,000000,19.49,19.79,18.92,19.21,274583,0
+MTUS.US,D,20230615,000000,19.07,19.55,18.96,19.55,267558,0
+MTUS.US,D,20230616,000000,19.68,19.68,18.905,19.21,1333762,0
+MTUS.US,D,20230620,000000,19.06,19.58,18.94,19.56,314931,0
+MTUS.US,D,20230621,000000,19.52,19.969,19.36,19.89,246688,0
+MTUS.US,D,20230622,000000,19.83,19.84,19.44,19.8,224347,0
+MTUS.US,D,20230623,000000,19.43,19.74,19.29,19.48,413601,0
+MTUS.US,D,20230626,000000,19.55,19.9,19.55,19.56,210967,0
+MTUS.US,D,20230627,000000,19.71,20.23,19.5,19.99,348525,0
+MTUS.US,D,20230628,000000,19.9,20.32,19.69,20.3,252688,0
+MTUS.US,D,20230629,000000,20.32,21.4,20.2518,21.39,359434,0
+MTUS.US,D,20230630,000000,21.5,21.65,21.02,21.57,411148,0
+MTUS.US,D,20230703,000000,21.62,22.13,21.62,22.09,189826,0
+MTUS.US,D,20230705,000000,21.59,21.59,21,21.11,287827,0
+MTUS.US,D,20230706,000000,20.87,21,20.62,20.97,214165,0
+MTUS.US,D,20230707,000000,21.03,21.86,21.03,21.43,263423,0
+MTUS.US,D,20230710,000000,21.19,21.87,21.03,21.81,175710,0
+MTUS.US,D,20230711,000000,21.81,22.05,21.66,22.04,201778,0
+MTUS.US,D,20230712,000000,22.49,22.61,22.27,22.44,254701,0
+MTUS.US,D,20230713,000000,22.55,22.61,22.22,22.47,192287,0
+MTUS.US,D,20230714,000000,22.4,22.47,21.9502,22.36,210624,0
+MTUS.US,D,20230717,000000,22.42,22.97,22.25,22.66,237742,0
+MTUS.US,D,20230718,000000,22.55,23.01,22.55,23,152943,0
+MTUS.US,D,20230719,000000,22.93,23,22.4101,22.87,186196,0
+MTUS.US,D,20230720,000000,23,23.035,22.71,22.92,264384,0
+MTUS.US,D,20230721,000000,23,23.01,22.62,22.7,177070,0
+MTUS.US,D,20230724,000000,22.77,23.075,22.66,22.79,213502,0
+MTUS.US,D,20230725,000000,22.85,23.33,22.85,23.1,248823,0
+MTUS.US,D,20230726,000000,22.93,23.215,22.8201,23.03,149924,0
+MTUS.US,D,20230727,000000,22.98,22.98,22.52,22.69,211824,0
+MTUS.US,D,20230728,000000,22.86,23.13,22.69,22.93,126370,0
+MTUS.US,D,20230731,000000,23,23.4084,22.99,23.3,191935,0
+MTUS.US,D,20230801,000000,23.09,23.49,22.84,23.48,210104,0
+MTUS.US,D,20230802,000000,23.13,23.4,22.83,22.96,217307,0
+MTUS.US,D,20230803,000000,22.9,22.9,21.7,22.13,353313,0
+MTUS.US,D,20230804,000000,21.43,21.55,19.875,20.75,451505,0
+MTUS.US,D,20230807,000000,20.65,21.53,20.65,21.52,259695,0
+MTUS.US,D,20230808,000000,21.3,21.51,20.82,21.51,242248,0
+MTUS.US,D,20230809,000000,21.53,21.8,21.4,21.63,157676,0
+MTUS.US,D,20230810,000000,21.73,21.87,21.51,21.73,260529,0
+MTUS.US,D,20230811,000000,21.66,22.12,21.63,22.03,344053,0
+MTUS.US,D,20230814,000000,21.99,22.23,21.51,22.01,240616,0
+MTUS.US,D,20230815,000000,21.85,21.895,21.5,21.75,145388,0
+MTUS.US,D,20230816,000000,21.78,22.32,21.78,21.85,199294,0
+MTUS.US,D,20230817,000000,22.07,22.97,22.07,22.4,225596,0
+MTUS.US,D,20230818,000000,22.15,22.52,22.15,22.39,182147,0
+MTUS.US,D,20230821,000000,22.36,22.4,21.93,21.98,113838,0
+MTUS.US,D,20230822,000000,21.9,22.08,21.62,21.64,194569,0
+MTUS.US,D,20230823,000000,21.59,21.59,21.25,21.3,258533,0
+MTUS.US,D,20230824,000000,21.27,21.42,20.95,20.98,213339,0
+MTUS.US,D,20230825,000000,21.12,21.19,20.61,20.88,143341,0
+MTUS.US,D,20230828,000000,21.07,21.53,21.07,21.49,175286,0
+MTUS.US,D,20230829,000000,21.56,22.06,21.51,22.04,190477,0
+MTUS.US,D,20230830,000000,21.95,22.07,21.605,21.63,225208,0
+MTUS.US,D,20230831,000000,21.67,21.94,21.5746,21.91,252793,0
+MTUS.US,D,20230901,000000,22.27,22.59,22.02,22.2,207405,0
+MTUS.US,D,20230905,000000,21.7,21.95,20.7,21.22,418835,0
+MTUS.US,D,20230906,000000,21.19,21.56,20.85,20.96,231540,0
+MTUS.US,D,20230907,000000,20.75,20.75,20.09,20.33,357435,0
+MTUS.US,D,20230908,000000,20.37,20.37,19.83,19.89,308556,0
+MTUS.US,D,20230911,000000,20.28,20.68,20.24,20.65,391229,0
+MTUS.US,D,20230912,000000,20.5,20.93,20.412,20.61,230964,0
+MTUS.US,D,20230913,000000,20.67,20.88,20.35,20.85,235071,0
+MTUS.US,D,20230914,000000,21.22,22.06,20.972,22.01,296943,0
+MTUS.US,D,20230915,000000,21.92,21.92,21.125,21.64,1636945,0
+MTUS.US,D,20230918,000000,21.7,21.92,21.18,21.26,204540,0
+MTUS.US,D,20230919,000000,21.36,21.615,21.185,21.19,145396,0
+MTUS.US,D,20230920,000000,21.3,21.54,20.83,20.84,167698,0
+MTUS.US,D,20230921,000000,20.61,20.9,20.44,20.57,163217,0
+MTUS.US,D,20230922,000000,20.64,21.13,20.64,21.06,202622,0
+MTUS.US,D,20230925,000000,21,21.61,21,21.54,131238,0
+MTUS.US,D,20230926,000000,21.35,21.46,21.1,21.11,174135,0
+MTUS.US,D,20230927,000000,21.44,21.76,21.38,21.52,174926,0
+MTUS.US,D,20230928,000000,21.63,21.895,21.37,21.69,222811,0
+MTUS.US,D,20230929,000000,21.95,21.95,21.505,21.72,290650,0
+MTUS.US,D,20231002,000000,21.51,21.705,21.16,21.59,212616,0
+MTUS.US,D,20231003,000000,21.35,21.63,21.31,21.42,190672,0
+MTUS.US,D,20231004,000000,21.34,21.48,21.01,21.21,161701,0
+MTUS.US,D,20231005,000000,21.12,21.31,20.5,20.73,370482,0
+MTUS.US,D,20231006,000000,20.78,21.35,20.77,21.14,201387,0
+MTUS.US,D,20231009,000000,20.95,21.73,20.95,21.54,141522,0
+MTUS.US,D,20231010,000000,21.63,21.79,21.44,21.45,113399,0
+MTUS.US,D,20231011,000000,21.49,21.73,21.35,21.49,94292,0
+MTUS.US,D,20231012,000000,21.3,21.3,20.37,20.72,172568,0
+MTUS.US,D,20231013,000000,20.76,20.915,20.33,20.34,256106,0
+MTUS.US,D,20231016,000000,20.68,20.93,20.35,20.41,193176,0
+MTUS.US,D,20231017,000000,20.06,20.63,19.85,20.41,200099,0
+MTUS.US,D,20231018,000000,20.21,20.21,19.67,19.67,196063,0
+MTUS.US,D,20231019,000000,19.53,19.9935,19.52,19.59,252717,0
+MTUS.US,D,20231020,000000,19.58,19.88,19.45,19.53,282287,0
+MTUS.US,D,20231023,000000,19.42,19.57,19.12,19.2,246669,0
+MTUS.US,D,20231024,000000,19.56,19.56,19.19,19.28,166647,0
+MTUS.US,D,20231025,000000,19.16,19.3,18.96,19.08,183488,0
+MTUS.US,D,20231026,000000,19.18,19.72,19.18,19.39,175709,0
+MTUS.US,D,20231027,000000,19.51,19.9,19.15,19.85,272424,0
+MTUS.US,D,20231030,000000,20.2,20.5,19.86,20.24,150839,0
+MTUS.US,D,20231031,000000,20.26,20.5,20.23,20.33,152511,0
+MTUS.US,D,20231101,000000,20.25,20.5837,20.08,20.43,174670,0
+MTUS.US,D,20231102,000000,20.72,21.16,20.57,21.07,212029,0
+MTUS.US,D,20231103,000000,20.16,21.29,19.01,19.91,478267,0
+MTUS.US,D,20231106,000000,20.84,20.84,19.99,20.38,372729,0
+MTUS.US,D,20231107,000000,20.14,20.45,20,20.43,194115,0
+MTUS.US,D,20231108,000000,20.33,20.41,19.66,19.85,251778,0
+MTUS.US,D,20231109,000000,19.77,20.145,19.67,19.78,210748,0
+MTUS.US,D,20231110,000000,19.85,20.39,19.82,20.13,184500,0
+MTUS.US,D,20231113,000000,20.01,20.3,19.87,20.16,156884,0
+MTUS.US,D,20231114,000000,20.79,21.26,20.64,21.21,250009,0
+MTUS.US,D,20231115,000000,21.06,21.21,20.605,20.71,233366,0
+MTUS.US,D,20231116,000000,20.69,20.75,20.3,20.54,143880,0
+MTUS.US,D,20231117,000000,20.79,21.165,20.78,20.85,209748,0
+MTUS.US,D,20231120,000000,20.63,20.84,20.53,20.56,141055,0
+MTUS.US,D,20231121,000000,20.46,20.7,20.3,20.33,128618,0
+MTUS.US,D,20231122,000000,20.37,20.46,20.12,20.37,142815,0
+MTUS.US,D,20231124,000000,20.47,20.81,20.34,20.73,91641,0
+MTUS.US,D,20231127,000000,20.56,20.66,20.34,20.54,254740,0
+MTUS.US,D,20231128,000000,20.64,20.64,20.12,20.18,202433,0
+MTUS.US,D,20231129,000000,20.26,20.52,20.05,20.16,241012,0
+MTUS.US,D,20231130,000000,20.29,20.52,20.23,20.32,255222,0
+MTUS.US,D,20231201,000000,20.32,20.93,20.3,20.8,269903,0
+MTUS.US,D,20231204,000000,20.57,21.37,20.57,21.33,269763,0
+MTUS.US,D,20231205,000000,21.34,21.35,20.49,20.52,335428,0
+MTUS.US,D,20231206,000000,20.6,21.19,20.555,20.69,327805,0
+MTUS.US,D,20231207,000000,20.63,20.75,20.01,20.2,319099,0
+MTUS.US,D,20231208,000000,20.23,20.7,20.215,20.43,190142,0
+MTUS.US,D,20231211,000000,20.35,21.08,20.32,21.06,262350,0
+MTUS.US,D,20231212,000000,21.13,21.13,20.39,20.42,289143,0
+MTUS.US,D,20231213,000000,20.36,21.449,20.25,21.3,475387,0
+MTUS.US,D,20231214,000000,21.71,22.02,21.44,21.83,419337,0
+MTUS.US,D,20231215,000000,22.23,22.605,21.98,22.49,1733507,0
+MTUS.US,D,20231218,000000,23,23.4288,22.87,22.98,324627,0
+MTUS.US,D,20231219,000000,23.13,23.83,23.07,23.73,318816,0
+MTUS.US,D,20231220,000000,23.55,23.94,23.16,23.22,304471,0
+MTUS.US,D,20231221,000000,23.43,23.475,23.14,23.44,182569,0
+MTUS.US,D,20231222,000000,23.69,24.12,23.68,23.9,246156,0
+MTUS.US,D,20231226,000000,23.98,24.3,23.9,24.23,173659,0
+MTUS.US,D,20231227,000000,24.12,24.22,23.89,24.13,165092,0
+MTUS.US,D,20231228,000000,23.9,24.09,23.685,23.86,167066,0
+MTUS.US,D,20231229,000000,23.79,23.79,23.34,23.45,288484,0
+MTUS.US,D,20240102,000000,22.9,23.46,22.41,23.07,275269,0
+MTUS.US,D,20240103,000000,22.75,23.09,22.45,22.6,341518,0
+MTUS.US,D,20240104,000000,22.78,22.825,22.22,22.23,170390,0
+MTUS.US,D,20240105,000000,21.97,22.52,21.88,22.04,191502,0
+MTUS.US,D,20240108,000000,21.87,22.13,21.4,22.08,172372,0
+MTUS.US,D,20240109,000000,21.71,21.71,21.03,21.05,173200,0
+MTUS.US,D,20240110,000000,20.94,20.98,20.65,20.91,155884,0
+MTUS.US,D,20240111,000000,20.79,20.8,20.46,20.69,149965,0
+MTUS.US,D,20240112,000000,21.01,21.12,20.56,20.69,140491,0
+MTUS.US,D,20240116,000000,20.42,20.47,20.11,20.11,144936,0
+MTUS.US,D,20240117,000000,19.78,20.17,19.7032,19.83,161923,0
+MTUS.US,D,20240118,000000,20.03,20.2,19.78,20.18,177795,0
+MTUS.US,D,20240119,000000,20.25,20.32,19.97,20.16,149395,0
+MTUS.US,D,20240122,000000,20.23,20.66,20.23,20.61,203426,0
+MTUS.US,D,20240123,000000,20.91,21.03,20.34,20.34,189075,0
+MTUS.US,D,20240124,000000,20.68,20.71,20.23,20.34,156703,0
+MTUS.US,D,20240125,000000,20.35,20.61,20.33,20.55,222577,0
+MTUS.US,D,20240126,000000,20.78,20.93,20.62,20.64,154041,0
+MTUS.US,D,20240129,000000,20.57,21.22,20.4,21.19,186996,0
+MTUS.US,D,20240130,000000,20.95,21.3199,20.93,21.18,146338,0
+MTUS.US,D,20240131,000000,21.27,21.31,20.54,20.55,398091,0
+MTUS.US,D,20240201,000000,20.69,20.98,20.52,20.8,160466,0
+MTUS.US,D,20240202,000000,20.48,20.81,20.375,20.67,176864,0
+MTUS.US,D,20240205,000000,20.32,20.39,20,20.18,177787,0
+MTUS.US,D,20240206,000000,20.14,20.5,20.14,20.21,162125,0
+MTUS.US,D,20240207,000000,20.2,20.44,20.09,20.37,116790,0
+MTUS.US,D,20240208,000000,20.32,21.03,20.24,21,186002,0
+MTUS.US,D,20240209,000000,21.02,21.28,20.87,21.14,154467,0
+MTUS.US,D,20240212,000000,21.1,21.6,21.1,21.19,224719,0
+MTUS.US,D,20240213,000000,20.51,20.73,19.92,19.99,256153,0
+MTUS.US,D,20240214,000000,20.19,20.54,20.06,20.31,133092,0
+MTUS.US,D,20240215,000000,20.42,21.01,20.42,20.97,285817,0
+MTUS.US,D,20240216,000000,20.87,21.1,20.59,20.6,226670,0
+MTUS.US,D,20240220,000000,20.28,20.315,19.86,19.95,167962,0
+MTUS.US,D,20240221,000000,19.96,20.06,19.76,19.92,124037,0
+MTUS.US,D,20240222,000000,19.81,19.97,19.5,19.97,182325,0
+MTUS.US,D,20240223,000000,19.86,20.28,19.74,20.19,149887,0
+MTUS.US,D,20240226,000000,20.01,20.53,20.01,20.4,352906,0
+MTUS.US,D,20240227,000000,19.03,20.32,18.7,19.82,141200,0
+MTUS.US,D,20240228,000000,20.39,21.03,19.62,20.36,376500,0
+MTUS.US,D,20240229,000000,20.66,21.89,20,21.75,507000,0
+MTUS.US,D,20240301,000000,21.68,21.68,20.48,20.66,399000,0
+MTUS.US,D,20240304,000000,20.59,20.98,20.18,20.34,320000,0
+MTUS.US,D,20240305,000000,20.08,20.38,19.86,19.97,282800,0
+MTUS.US,D,20240306,000000,20,20.33,19.88,20.04,252700,0
+MTUS.US,D,20240307,000000,20.19,20.7,20.17,20.43,298100,0
+MTUS.US,D,20240308,000000,20.7,20.7,20.12,20.26,302200,0
+MTUS.US,D,20240311,000000,20.23,21.01,20.14,20.96,318700,0
+MTUS.US,D,20240312,000000,20.84,20.84,20.29,20.66,242500,0
+MTUS.US,D,20240313,000000,20.74,21.44,20.72,21.36,373700,0
+MTUS.US,D,20240314,000000,21.08,21.41,20.59,21.05,538400,0
+MTUS.US,D,20240315,000000,20.86,21.59,20.855,21.39,3154600,0
+MTUS.US,D,20240318,000000,21.17,21.4,20.62,20.67,374057,0
+MTUS.US,D,20240319,000000,20.73,21.13,20.67,21.05,237315,0
+MTUS.US,D,20240320,000000,21.06,21.56,21.03,21.53,220010,0
+MTUS.US,D,20240321,000000,21.59,21.81,21.37,21.77,259696,0
+MTUS.US,D,20240322,000000,21.44,21.74,21.2,21.25,245263,0
+MTUS.US,D,20240325,000000,21.37,21.75,21.285,21.5,174379,0
+MTUS.US,D,20240326,000000,21.69,21.69,21.39,21.61,161465,0
+MTUS.US,D,20240327,000000,21.81,22.17,21.64,22.17,294063,0
+MTUS.US,D,20240328,000000,22.12,22.25,21.93,22.25,758238,0
+MTUS.US,D,20240401,000000,22.42,22.68,22.13,22.29,247581,0
+MTUS.US,D,20240402,000000,22.24,22.24,22,22.17,196266,0
+MTUS.US,D,20240403,000000,22.03,22.48,22.03,22.47,150896,0
+MTUS.US,D,20240404,000000,22.59,22.84,22.185,22.29,192967,0
+MTUS.US,D,20240405,000000,22.32,22.55,22.17,22.51,122615,0
+MTUS.US,D,20240408,000000,22.76,22.78,22.51,22.51,138208,0
+MTUS.US,D,20240409,000000,22.72,22.86,22.36,22.56,147161,0
+MTUS.US,D,20240410,000000,22.11,22.29,21.62,21.98,174147,0
+MTUS.US,D,20240411,000000,21.98,22.15,21.78,22.11,123205,0
+MTUS.US,D,20240412,000000,22.07,22.29,21.5,21.61,127602,0
+MTUS.US,D,20240415,000000,21.73,21.88,21.38,21.41,148254,0
+MTUS.US,D,20240416,000000,21.2,21.38,20.9375,21.37,125040,0
+MTUS.US,D,20240417,000000,21.76,21.815,21.2,21.26,270748,0
+MTUS.US,D,20240418,000000,21.33,21.71,21.09,21.22,208271,0
+MTUS.US,D,20240419,000000,21.18,21.45,21.1,21.22,176448,0
+MTUS.US,D,20240422,000000,21.23,21.42,20.99,21.24,151665,0
+MTUS.US,D,20240423,000000,20.89,21.665,20.84,21.49,251836,0
+MTUS.US,D,20240424,000000,21.43,21.59,20.96,21.49,230727,0
+MTUS.US,D,20240425,000000,21.29,21.44,21.02,21.35,255029,0
+MTUS.US,D,20240426,000000,21.35,21.56,21.24,21.35,130280,0
+MTUS.US,D,20240429,000000,21.46,21.84,21.46,21.51,207341,0
+MTUS.US,D,20240430,000000,21.37,21.42,20.54,20.56,166994,0
+MTUS.US,D,20240501,000000,20.7,21.1,20.52,20.55,232925,0
+MTUS.US,D,20240502,000000,20.65,21.02,20.62,21,179630,0
+MTUS.US,D,20240503,000000,21.21,21.25,20.91,21.1,204403,0
+MTUS.US,D,20240506,000000,21.33,21.42,20.82,20.82,145543,0
+MTUS.US,D,20240507,000000,20.88,21.06,20.62,20.65,231240,0
+MTUS.US,D,20240508,000000,20.46,20.54,20.29,20.35,160434,0
+MTUS.US,D,20240509,000000,20.24,20.69,20.19,20.63,239251,0
+MTUS.US,D,20240510,000000,22.89,23.515,22.28,22.52,554877,0
+MTUS.US,D,20240513,000000,22.33,22.52,22.03,22.33,280523,0
+MTUS.US,D,20240514,000000,22.04,22.74,22.04,22.64,299378,0
+MTUS.US,D,20240515,000000,22.74,23.09,22.445,22.95,195565,0
+MTUS.US,D,20240516,000000,22.96,23.25,22.785,23.25,233354,0
+MTUS.US,D,20240517,000000,23.39,23.72,23.32,23.34,275274,0
+MTUS.US,D,20240520,000000,23.25,24.31,23.215,23.7,346635,0
+MTUS.US,D,20240521,000000,23.49,24.03,23.32,24.02,337296,0
+MTUS.US,D,20240522,000000,23.96,24.235,23.585,23.79,223187,0
+MTUS.US,D,20240523,000000,23.73,23.73,23.2,23.33,181235,0
+MTUS.US,D,20240524,000000,23.58,23.58,23.01,23.36,182370,0
+MTUS.US,D,20240528,000000,23.61,23.87,23.345,23.74,200156,0
+MTUS.US,D,20240529,000000,23.16,23.55,23.16,23.28,155211,0
+MTUS.US,D,20240530,000000,23.45,23.79,23.42,23.53,175208,0
+MTUS.US,D,20240531,000000,23.99,24.1669,23.75,24.01,315226,0
+MTUS.US,D,20240603,000000,24.26,24.28,23.16,23.56,278599,0
+MTUS.US,D,20240604,000000,23.33,23.35,22.27,22.33,280928,0
+MTUS.US,D,20240605,000000,22.32,22.66,22.3,22.6,189455,0
+MTUS.US,D,20240606,000000,22.51,22.62,22.13,22.46,171542,0
+MTUS.US,D,20240607,000000,22.17,22.57,22.17,22.31,185834,0
+MTUS.US,D,20240610,000000,22.07,22.07,21.74,21.92,160665,0
+MTUS.US,D,20240611,000000,21.56,21.8,21.385,21.65,170504,0
+MTUS.US,D,20240612,000000,22.09,22.18,21.7,21.7,150373,0
+MTUS.US,D,20240613,000000,21.6,21.6,21.18,21.28,141070,0
+MTUS.US,D,20240614,000000,21.14,21.14,20.77,20.78,143412,0
+MTUS.US,D,20240617,000000,20.45,20.78,20.29,20.5,300706,0
+MTUS.US,D,20240618,000000,20.6,20.77,20.41,20.59,205889,0
+MTUS.US,D,20240620,000000,20.62,21.24,20.58,21.14,214791,0
+MTUS.US,D,20240621,000000,21.06,21.18,20.81,20.95,824767,0
+MTUS.US,D,20240624,000000,21,21.33,20.4,20.41,257005,0
+MTUS.US,D,20240625,000000,20.35,20.425,20.165,20.19,183510,0
+MTUS.US,D,20240626,000000,20.01,20.5,20.01,20.47,156610,0
+MTUS.US,D,20240627,000000,20.44,20.44,19.96,20.12,208179,0
+MTUS.US,D,20240628,000000,19.85,20.53,19.84,20.27,519512,0
+MTUS.US,D,20240701,000000,20.29,20.44,20.02,20.2,201838,0
+MTUS.US,D,20240702,000000,20.33,20.455,20.06,20.13,180373,0
+MTUS.US,D,20240703,000000,20.28,20.3,20.05,20.15,73246,0
+MTUS.US,D,20240705,000000,20.02,20.12,19.57,19.58,211915,0
+MTUS.US,D,20240708,000000,19.69,20.09,19.6,19.84,177709,0
+MTUS.US,D,20240709,000000,19.72,19.76,19.49,19.53,195198,0
+MTUS.US,D,20240710,000000,19.61,19.83,19.5701,19.76,150133,0
+MTUS.US,D,20240711,000000,20.22,20.78,20.09,20.66,243295,0
+MTUS.US,D,20240712,000000,20.96,21.18,20.815,20.83,191837,0
+MTUS.US,D,20240715,000000,21.06,21.58,21.06,21.3,211300,0
+MTUS.US,D,20240716,000000,21.42,23.13,21.4,23.13,420669,0
+MTUS.US,D,20240717,000000,22.89,23.26,22.47,22.7,327916,0
+MTUS.US,D,20240718,000000,22.62,23.03,22.6,22.68,277002,0
+MTUS.US,D,20240719,000000,22.66,22.71,22.245,22.28,225383,0
+MTUS.US,D,20240722,000000,22.35,22.4,21.66,22.14,797690,0
+MTUS.US,D,20240723,000000,22.11,22.76,22.055,22.56,216344,0
+MTUS.US,D,20240724,000000,22.42,22.72,21.61,21.71,235731,0
+MTUS.US,D,20240725,000000,21.79,22.53,21.74,22.01,414460,0
+MTUS.US,D,20240726,000000,22.43,22.47,21.96,22.25,309940,0
+MTUS.US,D,20240729,000000,22.31,22.36,21.88,21.97,311693,0
+MTUS.US,D,20240730,000000,22.16,22.38,21.35,21.77,436095,0
+MTUS.US,D,20240731,000000,21.97,22.78,21.82,22.42,567846,0
+MTUS.US,D,20240801,000000,22.41,22.52,20.545,20.81,309357,0
+MTUS.US,D,20240802,000000,20.07,20.22,19.43,19.72,403645,0
+MTUS.US,D,20240805,000000,19.02,19.33,18.63,19.06,329341,0
+MTUS.US,D,20240806,000000,19.01,19.265,18.77,19.11,366399,0
+MTUS.US,D,20240807,000000,19.46,19.67,18.865,18.98,290327,0
+MTUS.US,D,20240808,000000,19.26,19.8,19.26,19.58,491878,0
+MTUS.US,D,20240809,000000,18.49,18.72,17.135,17.35,736560,0
+MTUS.US,D,20240812,000000,17.3,17.3,16.06,16.14,690831,0
+MTUS.US,D,20240813,000000,16.19,16.85,16.14,16.59,634114,0
+MTUS.US,D,20240814,000000,16.66,16.695,16.08,16.34,421437,0
+MTUS.US,D,20240815,000000,16.81,16.92,16.45,16.56,357506,0
+MTUS.US,D,20240816,000000,16.48,17.055,16.41,16.45,401217,0
+MTUS.US,D,20240819,000000,16.5,16.925,16.37,16.49,290216,0
+MTUS.US,D,20240820,000000,16.54,16.66,16.4,16.45,253744,0
+MTUS.US,D,20240821,000000,16.68,16.72,16.53,16.64,213125,0
+MTUS.US,D,20240822,000000,16.54,16.63,16.4,16.49,242502,0
+MTUS.US,D,20240823,000000,16.62,17.075,16.53,16.8,370833,0
+MTUS.US,D,20240826,000000,17,17.14,16.625,16.64,231963,0
+MTUS.US,D,20240827,000000,16.59,16.7,16.46,16.47,182386,0
+MTUS.US,D,20240828,000000,16.45,16.49,15.995,16.02,208743,0
+MTUS.US,D,20240829,000000,16.09,16.55,16.06,16.41,351965,0
+MTUS.US,D,20240830,000000,16.46,16.46,16.03,16.26,297870,0
+MTUS.US,D,20240903,000000,16.05,16.05,15.27,15.36,446628,0
+MTUS.US,D,20240904,000000,15.21,15.725,15.19,15.36,317728,0
+MTUS.US,D,20240905,000000,15.43,15.6,15.18,15.35,351905,0
+MTUS.US,D,20240906,000000,15.35,15.5,14.91,15.09,472530,0
+MTUS.US,D,20240909,000000,15.1,15.3,14.7,14.7,374498,0
+MTUS.US,D,20240910,000000,14.75,14.75,14.43,14.5,375666,0
+MTUS.US,D,20240911,000000,14.42,14.61,14.09,14.55,273668,0
+MTUS.US,D,20240912,000000,14.73,14.81,14.56,14.61,253907,0
+MTUS.US,D,20240913,000000,14.76,15.25,14.74,15.03,318731,0
+MTUS.US,D,20240916,000000,15.15,15.33,14.83,15.1,308784,0
+MTUS.US,D,20240917,000000,15.21,15.57,15.16,15.53,418572,0
+MTUS.US,D,20240918,000000,15.61,15.9179,15.305,15.32,334228,0
+MTUS.US,D,20240919,000000,15.83,15.945,15.595,15.82,311536,0
+MTUS.US,D,20240920,000000,15.63,15.67,15.1,15.1,1895798,0
+MTUS.US,D,20240923,000000,15.28,15.35,14.75,14.75,342167,0
+MTUS.US,D,20240924,000000,14.93,15.33,14.89,15.03,381632,0
+MTUS.US,D,20240925,000000,14.92,15.04,14.36,14.42,325796,0
+MTUS.US,D,20240926,000000,14.74,15.075,14.66,14.74,338875,0
+MTUS.US,D,20240927,000000,14.93,15.21,14.76,14.96,444984,0
+MTUS.US,D,20240930,000000,14.88,14.99,14.66,14.83,268418,0
+MTUS.US,D,20241001,000000,14.83,14.86,14.57,14.8,324545,0
+MTUS.US,D,20241002,000000,14.85,14.935,14.43,14.43,236098,0
+MTUS.US,D,20241003,000000,14.33,14.52,14.14,14.14,253549,0
+MTUS.US,D,20241004,000000,14.44,14.45,14.23,14.31,190512,0
+MTUS.US,D,20241007,000000,14.25,14.315,13.975,14.28,182769,0
+MTUS.US,D,20241008,000000,14.19,14.31,13.825,14.25,234244,0
+MTUS.US,D,20241009,000000,14.2,14.57,14.1,14.47,211096,0
+MTUS.US,D,20241010,000000,14.34,14.6,14.3,14.6,295929,0
+MTUS.US,D,20241011,000000,14.61,15.08,14.6,14.88,202938,0
+MTUS.US,D,20241014,000000,14.77,14.815,14.465,14.67,260171,0
+MTUS.US,D,20241015,000000,14.51,14.57,14.22,14.23,232945,0
+MTUS.US,D,20241016,000000,14.33,14.67,14.2518,14.57,215710,0
+MTUS.US,D,20241017,000000,14.59,15.09,14.59,15.07,214580,0
+MTUS.US,D,20241018,000000,15.17,15.25,14.9378,15.02,201137,0
+MTUS.US,D,20241021,000000,15,15.065,14.61,14.79,212160,0
+MTUS.US,D,20241022,000000,14.75,14.765,14.28,14.39,148529,0
+MTUS.US,D,20241023,000000,14.22,14.305,13.96,14.01,263006,0
+MTUS.US,D,20241024,000000,14.12,14.19,13.865,14.17,251493,0
+MTUS.US,D,20241025,000000,14.2,14.35,14.01,14.09,157858,0
+MTUS.US,D,20241028,000000,14.27,14.71,14.26,14.63,151655,0
+MTUS.US,D,20241029,000000,14.47,14.71,14.44,14.57,137776,0
+MTUS.US,D,20241030,000000,14.49,14.765,14.331,14.35,170846,0
+MTUS.US,D,20241031,000000,14.35,14.41,14.03,14.09,194358,0
+MTUS.US,D,20241101,000000,14.15,14.37,14.05,14.35,235706,0
+MTUS.US,D,20241104,000000,14.28,14.56,14.22,14.38,184755,0
+MTUS.US,D,20241105,000000,14.28,14.77,14.2,14.76,209047,0
+MTUS.US,D,20241106,000000,15.77,16.79,15.6,16.38,485183,0
+MTUS.US,D,20241107,000000,16.4,16.44,15.81,15.96,375027,0
+MTUS.US,D,20241108,000000,14.93,15.87,14.92,15.71,464868,0
+MTUS.US,D,20241111,000000,15.98,16.61,15.86,16.42,348264,0
+MTUS.US,D,20241112,000000,16.24,16.24,15.725,15.79,311679,0
+MTUS.US,D,20241113,000000,15.7,16.04,15.36,15.36,380033,0
+MTUS.US,D,20241114,000000,15.435,15.44,14.56,14.79,480556,0
+MTUS.US,D,20241115,000000,14.99,15.02,14.41,14.49,429933,0
+MTUS.US,D,20241118,000000,14.555,15.03,14.475,14.49,430397,0
+MTUS.US,D,20241119,000000,14.3,14.72,14.27,14.68,322972,0
+MTUS.US,D,20241120,000000,14.655,14.83,14.58,14.62,242769,0
+MTUS.US,D,20241121,000000,14.65,15.23,14.63,15.05,247317,0
+MTUS.US,D,20241122,000000,15.11,15.61,15.11,15.54,436330,0
+MTUS.US,D,20241125,000000,15.75,16.41,15.68,16.18,645607,0
+MTUS.US,D,20241126,000000,15.99,16.11,15.69,15.95,539267,0
+MTUS.US,D,20241127,000000,16.07,16.53,16.05,16.33,548816,0
+MTUS.US,D,20241129,000000,16.43,16.8,16.43,16.67,346866,0
+MTUS.US,D,20241202,000000,16.625,17.195,16.625,17.08,637206,0
+MTUS.US,D,20241203,000000,17.075,17.18,16.71,16.75,582371,0
+MTUS.US,D,20241204,000000,16.92,16.92,16.52,16.71,539026,0
+MTUS.US,D,20241205,000000,16.83,16.9,16.15,16.44,553629,0
+MTUS.US,D,20241206,000000,16.66,16.77,16.35,16.45,486569,0
+MTUS.US,D,20241209,000000,16.62,17.695,16.62,16.99,681431,0
+MTUS.US,D,20241210,000000,16.85,17.085,16.62,16.69,418548,0
+MTUS.US,D,20241211,000000,16.845,16.85,16.51,16.59,351192,0
+MTUS.US,D,20241212,000000,16.42,16.42,15.82,16.17,286191,0
+MTUS.US,D,20241213,000000,16.06,16.14,15.73,15.91,284461,0
+MTUS.US,D,20241216,000000,15.7,16.11,15.6006,16.1,419104,0
+MTUS.US,D,20241217,000000,15.88,15.89,15.51,15.65,536605,0
+MTUS.US,D,20241218,000000,15.85,16.035,14.73,14.87,504346,0
+MTUS.US,D,20241219,000000,15.07,15.21,14.34,14.46,632397,0
+MTUS.US,D,20241220,000000,14.29,14.66,14.17,14.41,4289570,0
+MTUS.US,D,20241223,000000,14.43,14.71,13.97,14.12,628523,0
+MTUS.US,D,20241224,000000,14.15,14.31,14.04,14.27,157212,0
+MTUS.US,D,20241226,000000,14.06,14.42,13.97,14.31,369117,0
+MTUS.US,D,20241227,000000,14.175,14.45,14.02,14.09,326446,0
+MTUS.US,D,20241230,000000,13.98,14.01,13.635,13.73,390086,0
+MTUS.US,D,20241231,000000,13.835,14.225,13.77,14.13,337701,0
+MTUS.US,D,20250102,000000,14.245,14.5,13.69,13.69,393970,0
+MTUS.US,D,20250103,000000,13.66,13.86,13.53,13.74,318109,0
+MTUS.US,D,20250106,000000,13.92,14.44,13.83,13.98,332639,0
+MTUS.US,D,20250107,000000,14.04,14.18,13.53,13.71,302802,0
+MTUS.US,D,20250108,000000,13.5,13.56,13.28,13.4,240333,0
+MTUS.US,D,20250110,000000,13.19,13.6,13.09,13.52,479905,0
+MTUS.US,D,20250113,000000,13.365,14.255,13.36,14.22,298562,0
+MTUS.US,D,20250114,000000,14.31,14.53,14.115,14.37,274276,0
+MTUS.US,D,20250115,000000,14.88,15.09,14.65,14.99,318924,0
+MTUS.US,D,20250116,000000,14.97,15.05,14.81,14.97,241748,0
+MTUS.US,D,20250117,000000,15.23,15.45,14.99,15.01,240949,0
+MTUS.US,D,20250121,000000,15.32,15.35,15.06,15.19,269641,0
+MTUS.US,D,20250122,000000,15.155,15.1802,14.65,14.66,259339,0
+MTUS.US,D,20250123,000000,14.7,14.905,14.51,14.81,278136,0
+MTUS.US,D,20250124,000000,14.94,15.329,14.7,15.29,294817,0
+MTUS.US,D,20250127,000000,15.115,15.65,15.1,15.19,437948,0
+MTUS.US,D,20250128,000000,15.2,15.59,15.1,15.11,294405,0
+MTUS.US,D,20250129,000000,15.0236,15.47,15.0236,15.25,301071,0
+MTUS.US,D,20250130,000000,15.4,15.52,15.055,15.19,262042,0
+MTUS.US,D,20250131,000000,15.095,15.45,14.91,14.94,1243640,0
+MTUS.US,D,20250203,000000,14.61,14.68,14.24,14.41,280014,0
+MTUS.US,D,20250204,000000,14.4,14.83,14.4,14.74,319150,0
+MTUS.US,D,20250205,000000,14.85,15.23,14.77,15.16,255715,0
+MTUS.US,D,20250206,000000,15.23,15.42,15.185,15.35,233764,0
+MTUS.US,D,20250207,000000,15.335,15.47,15.02,15.03,245925,0
+MTUS.US,D,20250210,000000,15.49,15.815,15.42,15.65,298337,0
+MTUS.US,D,20250211,000000,15.61,15.74,15.53,15.61,216673,0
+MTUS.US,D,20250212,000000,15.42,15.529,15.11,15.18,196089,0
+MTUS.US,D,20250213,000000,15.2,15.34,14.87,15.33,241914,0
+MTUS.US,D,20250214,000000,15.35,15.43,15.02,15.41,264013,0
+MTUS.US,D,20250218,000000,15.395,15.98,15.335,15.91,384744,0
+MTUS.US,D,20250219,000000,15.775,16.03,15.54,15.9,481277,0
+MTUS.US,D,20250220,000000,16.03,16.19,15.6,15.93,254746,0
+MTUS.US,D,20250221,000000,16.15,16.21,15.55,15.64,358645,0
+MTUS.US,D,20250224,000000,15.86,16.13,15.48,15.77,340605,0
+MTUS.US,D,20250225,000000,15.818,16.01,15.54,15.79,351639,0
+MTUS.US,D,20250226,000000,15.88,16.085,15.78,15.93,339987,0
+MTUS.US,D,20250227,000000,15.375,15.81,15.25,15.7,711920,0
+MTUS.US,D,20250228,000000,14.875,14.92,14.015,14.44,658176,0
+MTUS.US,D,20250303,000000,14.575,14.87,13.85,13.98,485183,0
+MTUS.US,D,20250304,000000,13.75,13.8099,12.96,13.51,552400,0
+MTUS.US,D,20250305,000000,13.635,14.05,13.59,14.03,451523,0
+MTUS.US,D,20250306,000000,13.84,14.11,13.68,13.9,551365,0
+MTUS.US,D,20250307,000000,13.88,14.35,13.83,14.33,371783,0
+MTUS.US,D,20250310,000000,14.125,14.33,13.745,14.17,471288,0
+MTUS.US,D,20250311,000000,14.17,14.375,14.12,14.17,420976,0
+MTUS.US,D,20250312,000000,14.17,14.22,13.33,13.33,440910,0
+MTUS.US,D,20250313,000000,13.31,13.6,12.985,13.35,463203,0
+MTUS.US,D,20250314,000000,13.76,14.125,13.555,14.05,376732,0
+MTUS.US,D,20250317,000000,14.15,14.25,13.73,13.86,447867,0
+MTUS.US,D,20250318,000000,13.55,13.76,13.54,13.67,326573,0
+MTUS.US,D,20250319,000000,13.69,13.985,13.57,13.97,293159,0
+MTUS.US,D,20250320,000000,13.8588,14.105,13.81,13.87,279513,0
+MTUS.US,D,20250321,000000,13.7,13.7,12.8,12.92,1155277,0
+MTUS.US,D,20250324,000000,13.115,13.52,13.115,13.5,383771,0
+MTUS.US,D,20250325,000000,13.475,13.725,13.44,13.6,320937,0
+MTUS.US,D,20250326,000000,13.625,13.94,13.46,13.67,295403,0
+MTUS.US,D,20250327,000000,13.725,13.98,13.35,13.95,322060,0
+MTUS.US,D,20250328,000000,13.95,13.99,13.58,13.59,374814,0
+MTUS.US,D,20250331,000000,13.24,13.43,13.08,13.36,292981,0
+MTUS.US,D,20250401,000000,13.2,13.61,13.11,13.25,425010,0
+MTUS.US,D,20250402,000000,13.065,13.81,12.98,13.76,263284,0
+MTUS.US,D,20250403,000000,12.82,13.02,12.2755,12.32,282900,0
+MTUS.US,D,20250404,000000,11.54,11.77,11.08,11.59,512870,0
+MTUS.US,D,20250407,000000,10.95,12.16,10.78,11.65,572043,0
+MTUS.US,D,20250408,000000,12.09,12.13,11.335,11.45,467253,0
+MTUS.US,D,20250409,000000,11.5678,13.03,11.38,12.73,377503,0
+MTUS.US,D,20250410,000000,12.25,12.54,12.01,12.42,315528,0
+MTUS.US,D,20250411,000000,12.36,12.76,12.1801,12.68,267950,0
+MTUS.US,D,20250414,000000,12.815,12.89,12.47,12.66,285686,0
+MTUS.US,D,20250415,000000,12.59,12.79,12.45,12.63,219879,0
+MTUS.US,D,20250416,000000,12.7,12.87,12.56,12.75,251184,0
+MTUS.US,D,20250417,000000,12.702,13.03,12.65,12.97,290098,0
+MTUS.US,D,20250421,000000,12.945,12.99,12.645,12.82,210023,0
+MTUS.US,D,20250422,000000,13.03,13.265,12.8,13.22,254994,0
+MTUS.US,D,20250423,000000,13.475,13.9,13.04,13.14,363148,0
+MTUS.US,D,20250424,000000,13.205,13.29,13.07,13.2,287850,0
+MTUS.US,D,20250425,000000,13.015,13.06,12.73,12.87,311191,0
+MTUS.US,D,20250428,000000,13,13.08,12.69,12.81,326800,0
+MTUS.US,D,20250429,000000,12.52,12.82,12.5,12.75,260242,0
+MTUS.US,D,20250430,000000,12.4,12.71,12.3,12.65,291175,0
+MTUS.US,D,20250501,000000,12.79,12.87,12.52,12.53,218658,0
+MTUS.US,D,20250502,000000,12.8,13.215,12.645,13.12,215466,0
+MTUS.US,D,20250505,000000,12.81,13.315,12.81,13.19,385492,0
+MTUS.US,D,20250506,000000,13.02,13.19,12.94,13.02,314924,0
+MTUS.US,D,20250507,000000,13.12,13.19,12.75,12.89,272568,0
+MTUS.US,D,20250508,000000,13.002,13.24,12.81,13.09,335138,0
+MTUS.US,D,20250509,000000,12.05,12.3699,11,11.61,1098876,0
+MTUS.US,D,20250512,000000,12.15,13.095,12.15,12.83,681069,0
+MTUS.US,D,20250513,000000,12.86,13.64,12.675,13.52,590318,0
+MTUS.US,D,20250514,000000,13.425,13.55,13.25,13.42,425006,0
+MTUS.US,D,20250515,000000,13.3,13.595,13.265,13.46,273918,0
+MTUS.US,D,20250516,000000,13.35,13.47,13.18,13.4,306155,0
+MTUS.US,D,20250519,000000,13.145,13.36,13,13.35,295443,0
+MTUS.US,D,20250520,000000,13.205,13.39,13.02,13.05,234590,0
+MTUS.US,D,20250521,000000,12.67,12.795,12.37,12.44,410464,0
+MTUS.US,D,20250522,000000,12.39,12.5,12.195,12.49,662082,0
+MTUS.US,D,20250523,000000,12.195,12.47,12.16,12.3,361479,0
+MTUS.US,D,20250527,000000,12.418,13.02,12.32,13,546907,0
+MTUS.US,D,20250528,000000,12.92,13.02,12.41,12.55,433943,0
+MTUS.US,D,20250529,000000,12.705,12.82,12.51,12.8,341621,0
+MTUS.US,D,20250530,000000,12.9142,12.9142,12.34,12.63,448863,0
+MTUS.US,D,20250602,000000,13.525,13.66,13.06,13.65,668977,0
+MTUS.US,D,20250603,000000,13.45,13.81,13.07,13.81,426531,0
+MTUS.US,D,20250604,000000,13.785,14.385,13.7001,14.36,605930,0
+MTUS.US,D,20250605,000000,14.305,14.485,14.04,14.05,483788,0
+MTUS.US,D,20250606,000000,14.245,14.45,13.98,14.06,356726,0
+MTUS.US,D,20250609,000000,14.32,14.8,14.26,14.56,419776,0
+MTUS.US,D,20250610,000000,14.58,14.905,14.55,14.58,284625,0
+MTUS.US,D,20250611,000000,14.56,14.57,14.18,14.33,421924,0
+MTUS.US,D,20250612,000000,14.21,14.3396,13.99,14.06,281263,0
+MTUS.US,D,20250613,000000,14,14.12,13.84,14.01,309256,0
+MTUS.US,D,20250616,000000,14.3,14.37,14.05,14.17,279371,0
+MTUS.US,D,20250617,000000,14.14,14.56,14.1,14.28,309662,0
+MTUS.US,D,20250618,000000,14.39,14.81,14.28,14.49,488995,0
+MTUS.US,D,20250620,000000,14.53,14.69,14.3,14.31,1126984,0
+MTUS.US,D,20250623,000000,14.03,14.58,14.03,14.48,410143,0
+MTUS.US,D,20250624,000000,14.575,14.7,14.45,14.6,351093,0
+MTUS.US,D,20250625,000000,14.635,14.845,14.49,14.78,283991,0
+MTUS.US,D,20250626,000000,14.9,15.25,14.83,15.25,285542,0
+MTUS.US,D,20250627,000000,15.26,15.64,15.13,15.57,1000332,0
+MTUS.US,D,20250630,000000,15.57,15.769,15.335,15.41,619512,0
+MTUS.US,D,20250701,000000,15.3,15.96,15.21,15.75,285044,0
+MTUS.US,D,20250702,000000,15.815,16.585,15.815,16.58,329747,0
+MTUS.US,D,20250703,000000,16.38,16.7,16.27,16.57,167227,0
+MTUS.US,D,20250707,000000,16.445,16.6,16.05,16.1,258592,0
+MTUS.US,D,20250708,000000,16.325,16.51,16.16,16.17,288870,0
+MTUS.US,D,20250709,000000,16.175,16.21,15.78,16.04,309552,0
+MTUS.US,D,20250710,000000,16.03,16.58,16.03,16.34,240867,0
+MTUS.US,D,20250711,000000,16.23,16.25,16.02,16.2,232450,0
+MTUS.US,D,20250714,000000,16.16,16.23,15.835,16.13,248435,0
+MTUS.US,D,20250715,000000,16.27,16.28,15.82,15.82,294304,0
+MTUS.US,D,20250716,000000,15.945,15.945,15.64,15.86,217125,0
+MTUS.US,D,20250717,000000,15.85,16.41,15.85,16.31,236412,0
+MTUS.US,D,20250718,000000,16.415,16.55,16.135,16.2,285834,0
+MTUS.US,D,20250721,000000,16.44,16.83,16.33,16.46,271501,0
+MTUS.US,D,20250722,000000,16.75,17.055,16.6,16.83,316658,0
+MTUS.US,D,20250723,000000,17.595,18.17,17.18,17.75,875175,0
+MTUS.US,D,20250724,000000,17.615,17.7004,16.76,16.78,441840,0
+MTUS.US,D,20250725,000000,16.88,17.045,16.67,17,285689,0
+MTUS.US,D,20250728,000000,16.85,17,16.645,16.66,329189,0
+MTUS.US,D,20250729,000000,16.755,16.775,16.11,16.21,401358,0
+MTUS.US,D,20250730,000000,16.1,16.34,15.94,16.05,455582,0
+MTUS.US,D,20250731,000000,15.9,15.995,15.7,15.8,234346,0
+MTUS.US,D,20250801,000000,15.35,15.47,14.97,15.06,506909,0
+MTUS.US,D,20250804,000000,15.245,15.38,14.98,15.13,261595,0
+MTUS.US,D,20250805,000000,15.2902,15.45,14.985,15.44,230818,0
+MTUS.US,D,20250806,000000,15.34,15.4,15.18,15.3,274814,0
+MTUS.US,D,20250807,000000,15.625,15.645,14.93,15.08,278428,0
+MTUS.US,D,20250808,000000,15.38,15.99,14.945,15.57,525294,0
+MTUS.US,D,20250811,000000,15.545,15.58,14.5,15.29,629394,0
+MTUS.US,D,20250812,000000,15.395,16.14,15.3,15.97,348279,0
+MTUS.US,D,20250813,000000,16.06,16.455,15.955,16.4,370733,0
+MTUS.US,D,20250814,000000,16.215,16.215,15.7,15.94,287952,0
+MTUS.US,D,20250815,000000,16,16.0496,15.63,15.66,255728,0
+MTUS.US,D,20250818,000000,15.79,15.86,15.58,15.85,237138,0
+MTUS.US,D,20250819,000000,15.915,16.24,15.87,16.19,293344,0
+MTUS.US,D,20250820,000000,16.155,16.29,15.95,16.14,439819,0
+MTUS.US,D,20250821,000000,16.11,16.11,15.75,15.94,181991,0
+MTUS.US,D,20250822,000000,15.962,16.85,15.96,16.6,294221,0
+MTUS.US,D,20250825,000000,16.45,16.82,16.45,16.66,198373,0
+MTUS.US,D,20250826,000000,16.895,17.124,16.68,16.76,305330,0
+MTUS.US,D,20250827,000000,16.7,16.89,16.485,16.56,196714,0
+MTUS.US,D,20250828,000000,16.665,16.73,16.45,16.61,226295,0
+MTUS.US,D,20250829,000000,16.635,16.73,16.3375,16.43,185065,0
+MTUS.US,D,20250902,000000,16.01,16.4,15.91,16.2,533047,0
+MTUS.US,D,20250903,000000,16.23,16.36,15.83,16.35,293459,0
+MTUS.US,D,20250904,000000,16.21,16.855,16.21,16.76,349350,0
+MTUS.US,D,20250905,000000,16.83,17.2,16.67,17.04,336630,0
+MTUS.US,D,20250908,000000,17.23,17.23,16.62,16.82,239395,0
+MTUS.US,D,20250909,000000,16.815,16.93,16.32,16.32,306643,0
+MTUS.US,D,20250910,000000,16.2301,16.64,16.23,16.61,226173,0
+MTUS.US,D,20250911,000000,16.54,17,16.52,16.98,390741,0
+MTUS.US,D,20250912,000000,17.07,17.08,16.62,16.67,180429,0
+MTUS.US,D,20250915,000000,16.65,16.99,16.54,16.97,215656,0
+MTUS.US,D,20250916,000000,16.98,17.05,16.68,16.81,269557,0
+MTUS.US,D,20250917,000000,16.83,17.13,16.36,16.48,353944,0
+MTUS.US,D,20250918,000000,16.7,16.81,16.34,16.65,275448,0
+MTUS.US,D,20250919,000000,16.645,16.8035,16.33,16.41,1043110,0
+MTUS.US,D,20250922,000000,16.415,16.58,16.06,16.41,378823,0
+MTUS.US,D,20250923,000000,16.505,16.79,16.39,16.46,296842,0
+MTUS.US,D,20250924,000000,16.405,16.79,16.405,16.79,273017,0
+MTUS.US,D,20250925,000000,16.9,16.92,16.48,16.7,283824,0
+MTUS.US,D,20250926,000000,16.8,17.05,16.72,17.01,223726,0
+MTUS.US,D,20250929,000000,17.14,17.17,16.37,16.4,312575,0
+MTUS.US,D,20250930,000000,16.385,16.56,16.24,16.53,279260,0
+MTUS.US,D,20251001,000000,16.4,16.92,16.4,16.75,225270,0
+MTUS.US,D,20251002,000000,16.72,16.94,16.59,16.92,220713,0
+MTUS.US,D,20251003,000000,16.99,17.14,16.83,16.85,204886,0
+MTUS.US,D,20251006,000000,16.9,16.95,16.585,16.62,214573,0
+MTUS.US,D,20251007,000000,16.64,16.915,16.57,16.62,209142,0
+MTUS.US,D,20251008,000000,16.785,17.01,16.67,17.01,205091,0
+MTUS.US,D,20251009,000000,17.01,17.3,16.49,16.5,226953,0
+MTUS.US,D,20251010,000000,16.44,16.585,15.87,15.87,328074,0
+MTUS.US,D,20251013,000000,16.42,16.81,16.22,16.63,254821,0
+MTUS.US,D,20251014,000000,16.33,17.31,16.27,16.99,248351,0
+MTUS.US,D,20251015,000000,17.1485,17.23,16.84,16.9,220642,0
+MTUS.US,D,20251016,000000,17.09,17.09,16.44,16.58,228612,0
+MTUS.US,D,20251017,000000,16.45,16.76,16.45,16.52,177532,0
+MTUS.US,D,20251020,000000,16.74,17.23,16.72,17.21,271631,0
+MTUS.US,D,20251021,000000,17.19,18.39,17.05,17.89,473751,0
+MTUS.US,D,20251022,000000,17.57,17.845,17.14,17.3,255762,0
+MTUS.US,D,20251023,000000,17.42,17.94,17.37,17.78,199064,0
+MTUS.US,D,20251024,000000,17.715,17.965,17.7,17.91,179578,0
+MTUS.US,D,20251027,000000,17.76,18.01,17.6806,17.74,184090,0
+MTUS.US,D,20251028,000000,17.615,18.055,17.57,17.91,350751,0
+MTUS.US,D,20251029,000000,17.91,18.02,17.6,17.85,321510,0
+MTUS.US,D,20251030,000000,17.7,17.84,17.38,17.63,274004,0
+MTUS.US,D,20251031,000000,17.57,17.72,17.27,17.59,224570,0
+MTUS.US,D,20251103,000000,17.56,17.77,17.22,17.77,255405,0
+MTUS.US,D,20251104,000000,17.36,17.67,17.23,17.41,316684,0
+MTUS.US,D,20251105,000000,17.42,18.04,17.18,17.98,220672,0
+MTUS.US,D,20251106,000000,18,18.04,17.19,17.25,339042,0
+MTUS.US,D,20251107,000000,17.35,18.5,16.93,17,415318,0
+MTUS.US,D,20251110,000000,17.23,17.39,16.015,16.15,404263,0
+MTUS.US,D,20251111,000000,16.195,16.325,15.89,15.9,286981,0
+MTUS.US,D,20251112,000000,16.085,16.3999,15.91,16.07,373460,0
+MTUS.US,D,20251113,000000,16.175,16.33,15.84,15.97,420240,0
+MTUS.US,D,20251114,000000,15.539,16.13,15.539,15.95,215820,0
+MTUS.US,D,20251117,000000,15.85,16.08,15.5,15.58,272335,0
+MTUS.US,D,20251118,000000,15.3,15.79,15.241,15.7,406355,0
+MTUS.US,D,20251119,000000,15.74,15.95,15.43,15.93,400324,0
+MTUS.US,D,20251120,000000,16.36,16.36,15.78,15.81,303317,0
+MTUS.US,D,20251121,000000,15.8069,16.525,15.6,16.19,349939,0
+MTUS.US,D,20251124,000000,16.08,16.45,16,16.3,352572,0
+MTUS.US,D,20251125,000000,16.38,17.05,16.38,16.87,271092,0
+MTUS.US,D,20251126,000000,16.8,17.135,16.76,16.94,338097,0
+MTUS.US,D,20251128,000000,16.87,16.935,16.72,16.91,120618,0
+MTUS.US,D,20251201,000000,16.85,17.22,16.68,17.07,249263,0
+MTUS.US,D,20251202,000000,16.97,17.13,16.72,16.8,185325,0
+MTUS.US,D,20251203,000000,16.99,17.72,16.765,17.52,323249,0
+MTUS.US,D,20251204,000000,17.22,17.45,17.135,17.31,234516,0
+MTUS.US,D,20251205,000000,17.315,17.57,17.22,17.4,219345,0
+MTUS.US,D,20251208,000000,17.505,17.56,17,17.03,237078,0
+MTUS.US,D,20251209,000000,16.97,17.31,16.91,17.24,253869,0
+MTUS.US,D,20251210,000000,17.115,18.2,17.115,17.9,497966,0
+MTUS.US,D,20251211,000000,17.93,18.52,17.82,18.4,338669,0
+MTUS.US,D,20251212,000000,18.4,18.545,18.03,18.21,519321,0
+MTUS.US,D,20251215,000000,18.405,18.405,18.045,18.16,245336,0
+MTUS.US,D,20251216,000000,18.205,18.51,18.09,18.34,280440,0
+MTUS.US,D,20251217,000000,18.35,19.1337,18.301,19.03,602943,0
+MTUS.US,D,20251218,000000,19.15,19.19,18.62,18.72,297476,0
+MTUS.US,D,20251219,000000,18.5,18.67,17.14,17.46,1670464,0
+MTUS.US,D,20251222,000000,17.55,17.84,17.495,17.64,310758,0
+MTUS.US,D,20251223,000000,17.575,17.99,17.5041,17.8,236913,0
+MTUS.US,D,20251224,000000,17.92,17.92,17.74,17.89,103405,0
+MTUS.US,D,20251226,000000,17.82,17.95,17.67,17.79,144412,0
+MTUS.US,D,20251229,000000,17.42,17.775,17.42,17.55,211996,0
+MTUS.US,D,20251230,000000,17.5626,17.64,17.31,17.33,200148,0
+MTUS.US,D,20251231,000000,17.35,17.44,16.97,17.16,228267,0
+MTUS.US,D,20260102,000000,17.36,17.85,17.26,17.79,217191,0
+MTUS.US,D,20260105,000000,17.78,18.6,17.78,18.19,341790,0
+MTUS.US,D,20260106,000000,17.99,18.86,17.91,18.76,334609,0
+MTUS.US,D,20260107,000000,18.66,18.775,18.275,18.6,245404,0
+MTUS.US,D,20260108,000000,18.45,19.2701,18.34,19.02,322986,0
+MTUS.US,D,20260109,000000,19.06,19.44,18.81,19.31,264950,0
+MTUS.US,D,20260112,000000,19.11,19.62,19.08,19.46,315038,0
+MTUS.US,D,20260113,000000,19.545,19.72,19.3,19.35,225746,0
+MTUS.US,D,20260114,000000,19.46,20.24,19.35,20.22,362040,0
+MTUS.US,D,20260115,000000,20.03,21.01,20.02,20.79,848578,0
+MTUS.US,D,20260116,000000,20.52,20.57,19.81,19.87,421842,0
+MTUS.US,D,20260120,000000,19.52,20.1,19.52,19.63,431147,0
+MTUS.US,D,20260121,000000,19.835,20.43,19.7375,20.34,236306,0
+MTUS.US,D,20260122,000000,20.4275,20.83,20.16,20.35,295633,0
+MTUS.US,D,20260123,000000,20.315,20.515,20.06,20.1,480522,0
+MTUS.US,D,20260126,000000,20.46,20.46,19.36,19.44,401211,0
+MTUS.US,D,20260127,000000,19.445,19.68,19.05,19.64,327929,0
+MTUS.US,D,20260128,000000,19.51,19.65,19.08,19.26,253757,0
+MTUS.US,D,20260129,000000,19.475,19.86,19.2,19.86,350654,0
+MTUS.US,D,20260130,000000,19.64,20.21,19.53,19.95,898948,0
+MTUS.US,D,20260202,000000,19.84,20.79,19.79,20.59,354806,0
+MTUS.US,D,20260203,000000,20.72,21.255,20.63,21.05,481065,0
+MTUS.US,D,20260204,000000,21.05,21.54,20.9046,21.36,426565,0
+MTUS.US,D,20260205,000000,21.17,21.54,20.61,20.76,363674,0
+MTUS.US,D,20260206,000000,20.69,21.4,20.69,21.3,390872,0
+MTUS.US,D,20260209,000000,21.23,21.505,20.97,21.27,273028,0
+MTUS.US,D,20260210,000000,21.39,21.44,20.795,20.91,237164,0
+MTUS.US,D,20260211,000000,21.29,21.73,20.9815,21.51,268865,0
+MTUS.US,D,20260212,000000,21.52,21.64,20.48,20.7,328345,0
+MTUS.US,D,20260213,000000,20.02,20.7,19.65,20.7,456820,0
+MTUS.US,D,20260217,000000,20.7,21,20.24,21,284611,0
+MTUS.US,D,20260218,000000,20.905,21.41,20.86,20.98,373849,0
diff --git a/daily/us/nyse stocks/2/mtx.us.txt b/daily/us/nyse stocks/2/mtx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ae971e32ff2bc5e752417e3a1b0d51252c1fd442
--- /dev/null
+++ b/daily/us/nyse stocks/2/mtx.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MTX.US,D,20050225,000000,30.1865,30.819,30.1267,30.7213,255074.34261059,0
+MTX.US,D,20050228,000000,30.6264,30.6943,29.8583,30.1137,357853.9002843,0
+MTX.US,D,20050301,000000,30.2094,30.7951,30.2094,30.6174,210344.7352473,0
+MTX.US,D,20050302,000000,30.5197,31.3607,30.3871,30.4179,267765.15700782,0
+MTX.US,D,20050303,000000,30.5836,31.0823,30.5247,30.6843,121293.51115734,0
+MTX.US,D,20050304,000000,30.8579,31.221,30.6993,30.7123,296893.88408169,0
+MTX.US,D,20050307,000000,30.8329,31.1731,30.7213,30.7601,178715.93778587,0
+MTX.US,D,20050308,000000,30.809,30.8579,30.3771,30.5397,140019.98064824,0
+MTX.US,D,20050309,000000,30.5397,30.824,30.4279,30.5397,247793.66449312,0
+MTX.US,D,20050310,000000,30.6354,30.7501,30.2094,30.2872,195988.87798166,0
+MTX.US,D,20050311,000000,30.1516,30.4958,30.0429,30.0887,148759.20023079,0
+MTX.US,D,20050314,000000,30.1137,30.395,30.1137,30.3282,263603.05105385,0
+MTX.US,D,20050315,000000,30.4479,30.8579,30.4479,30.4958,293358.2993756,0
+MTX.US,D,20050316,000000,30.5008,30.6644,30.1037,30.1417,254242.32239339,0
+MTX.US,D,20050317,000000,30.2094,31.211,30.0887,30.9496,839502.38454751,0
+MTX.US,D,20050318,000000,30.828,32.2505,30.5986,32.0959,1075646.7635659,0
+MTX.US,D,20050321,000000,32.0869,32.0919,31.7467,31.9891,514517.29257847,0
+MTX.US,D,20050322,000000,31.9412,32.474,31.9412,32.0869,451064.22302625,0
+MTX.US,D,20050323,000000,32.0619,32.0619,31.7138,31.7337,164154.58155092,0
+MTX.US,D,20050324,000000,31.8524,32.2674,31.7337,32.1098,239263.95361586,0
+MTX.US,D,20050328,000000,32.0619,32.3931,32.0619,32.1058,216377.38303897,0
+MTX.US,D,20050329,000000,32.0619,32.2824,30.9068,31.0534,339545.44576999,0
+MTX.US,D,20050330,000000,31.1731,31.5792,30.9456,31.5203,446485.10452967,0
+MTX.US,D,20050331,000000,31.5203,31.6989,31.3906,31.617,240509.97907367,0
+MTX.US,D,20050401,000000,31.8574,31.8674,31.1831,31.3856,226365.63538132,0
+MTX.US,D,20050404,000000,31.3995,32.1707,31.24,32.1637,328933.67948174,0
+MTX.US,D,20050405,000000,32.1587,32.4441,32.1388,32.2365,235725.36160778,0
+MTX.US,D,20050406,000000,32.3214,32.6585,32.1906,32.2326,223036.55207853,0
+MTX.US,D,20050407,000000,32.2326,32.4161,31.9981,32.3214,286284.12266144,0
+MTX.US,D,20050408,000000,32.3682,32.3682,31.9941,32.0719,266935.14165862,0
+MTX.US,D,20050411,000000,32.0819,32.0869,31.6649,31.6749,188916.7061355,0
+MTX.US,D,20050412,000000,31.6749,31.9692,31.3357,31.9074,405495.57840778,0
+MTX.US,D,20050413,000000,31.9214,31.9891,31.24,31.3068,144809.6102841,0
+MTX.US,D,20050414,000000,31.3557,31.4045,30.9258,31.0075,321031.49228636,0
+MTX.US,D,20050415,000000,31.0075,31.0075,30.1137,30.2224,372414.25408524,0
+MTX.US,D,20050418,000000,30.3202,31.235,30.1995,30.9826,304388.08064044,0
+MTX.US,D,20050419,000000,31.0973,31.627,31.0025,31.4315,328517.66937314,0
+MTX.US,D,20050420,000000,31.4275,31.4275,30.824,30.9308,323732.04947326,0
+MTX.US,D,20050421,000000,31.1462,31.9263,31.1073,31.8375,245506.11011283,0
+MTX.US,D,20050422,000000,31.8325,31.9552,31.1681,31.5552,359308.4320134,0
+MTX.US,D,20050425,000000,31.9642,32.2036,31.7187,32.2036,388645.66535856,0
+MTX.US,D,20050426,000000,32.2036,32.4889,31.603,31.603,280872.98394767,0
+MTX.US,D,20050427,000000,31.603,31.622,31.0534,31.207,363473.54526937,0
+MTX.US,D,20050428,000000,31.3257,31.3856,30.7751,30.7801,300017.46841517,0
+MTX.US,D,20050429,000000,31.0265,31.627,31.0265,31.3956,389476.68314176,0
+MTX.US,D,20050502,000000,31.4045,31.7337,31.1462,31.6939,678676.88629936,0
+MTX.US,D,20050503,000000,31.627,31.9164,31.622,31.7467,788316.09981197,0
+MTX.US,D,20050504,000000,32.2455,32.5318,32.0171,32.3682,511193.22144566,0
+MTX.US,D,20050505,000000,32.6335,33.0455,32.464,32.867,489345.17248927,0
+MTX.US,D,20050506,000000,32.9658,33.4017,32.5368,32.5858,539693.42240364,0
+MTX.US,D,20050509,000000,32.7074,32.7273,32.2036,32.2455,384698.08027986,0
+MTX.US,D,20050510,000000,32.2455,32.5368,31.9642,32.3731,511603.21695028,0
+MTX.US,D,20050511,000000,32.3731,32.9997,32.3682,32.867,614805.80177056,0
+MTX.US,D,20050512,000000,32.9508,33.0695,32.5858,32.7074,568615.64807419,0
+MTX.US,D,20050513,000000,32.7124,33.0455,31.7817,31.9742,564451.53725222,0
+MTX.US,D,20050516,000000,31.9791,32.8181,31.9791,32.6186,524505.54492081,0
+MTX.US,D,20050517,000000,32.6236,32.6825,32.1488,32.5078,251535.75060251,0
+MTX.US,D,20050518,000000,32.9019,33.2422,32.857,33.0845,455432.83038354,0
+MTX.US,D,20050519,000000,33.0226,33.1085,32.6285,32.8281,326230.11499285,0
+MTX.US,D,20050520,000000,32.852,32.9268,32.5228,32.6335,243629.55367115,0
+MTX.US,D,20050523,000000,32.6146,33.0795,32.4341,32.8032,383237.53394677,0
+MTX.US,D,20050524,000000,32.8032,32.862,32.5318,32.6096,231564.25808781,0
+MTX.US,D,20050525,000000,32.5568,32.5568,31.9362,32.1807,287324.64914993,0
+MTX.US,D,20050526,000000,32.2874,32.7882,32.2585,32.7473,189123.2075388,0
+MTX.US,D,20050527,000000,32.7323,32.8471,32.3931,32.3931,285664.61845152,0
+MTX.US,D,20050531,000000,32.3931,32.6385,32.0121,32.3443,282543.03898605,0
+MTX.US,D,20050601,000000,32.3443,33.1552,32.3443,32.7223,286488.61919675,0
+MTX.US,D,20050602,000000,32.6775,32.8082,32.4021,32.6875,140856.01060142,0
+MTX.US,D,20050603,000000,32.6146,32.9268,32.4889,32.4939,132323.29242217,0
+MTX.US,D,20050606,000000,32.469,32.6146,32.3214,32.5907,113807.33407056,0
+MTX.US,D,20050607,000000,32.6585,33.1792,32.4889,32.5228,179967.97784764,0
+MTX.US,D,20050608,000000,32.5568,32.7513,32.1348,32.1707,119629.47072293,0
+MTX.US,D,20050609,000000,32.1707,32.474,31.9024,32.3443,158539.94873584,0
+MTX.US,D,20050610,000000,32.3682,32.5568,32.1587,32.1757,127121.6624137,0
+MTX.US,D,20050613,000000,32.2136,32.6285,32.0819,32.4441,231564.25808781,0
+MTX.US,D,20050614,000000,32.4111,32.872,32.4111,32.8231,165610.11571401,0
+MTX.US,D,20050615,000000,32.9019,32.9808,32.6335,32.9268,263603.05105385,0
+MTX.US,D,20050616,000000,32.1098,32.1587,29.7327,30.2823,3112085.4131006,0
+MTX.US,D,20050617,000000,30.5197,30.6993,30.0609,30.2374,1010936.6417819,0
+MTX.US,D,20050620,000000,30.1616,30.4279,30.1137,30.2872,442946.51252161,0
+MTX.US,D,20050621,000000,30.2872,30.3721,30.1217,30.1995,671601.70715121,0
+MTX.US,D,20050622,000000,29.8244,30.0698,29.8015,29.9092,558628.39816585,0
+MTX.US,D,20050623,000000,29.8493,29.8493,29.1261,29.2946,853855.23451115,0
+MTX.US,D,20050624,000000,29.2946,29.2996,28.7909,28.8767,470208.70749375,0
+MTX.US,D,20050627,000000,28.8767,28.9066,28.7191,28.8498,684919.04279634,0
+MTX.US,D,20050628,000000,28.9695,29.176,28.5605,28.8498,936457.80070084,0
+MTX.US,D,20050629,000000,28.9116,30.0229,28.8459,29.7825,750456.17262753,0
+MTX.US,D,20050630,000000,29.7875,29.959,29.588,29.607,393846.29293303,0
+MTX.US,D,20050701,000000,29.6259,29.8443,29.592,29.6947,343708.55415796,0
+MTX.US,D,20050705,000000,29.6947,29.968,29.588,29.8962,197648.90868007,0
+MTX.US,D,20050706,000000,29.8962,29.9242,29.4124,29.4523,396969.87726651,0
+MTX.US,D,20050707,000000,29.3326,29.9142,29.2468,29.8533,319780.45465858,0
+MTX.US,D,20050708,000000,29.8493,30.2045,29.7327,29.993,383026.02037349,0
+MTX.US,D,20050711,000000,29.968,30.8579,29.968,30.814,275257.34869859,0
+MTX.US,D,20050712,000000,30.8329,30.8379,30.4958,30.7262,243008.04459324,0
+MTX.US,D,20050713,000000,30.6174,30.6174,30.0837,30.2374,265891.60786814,0
+MTX.US,D,20050714,000000,30.3771,30.6694,30.1087,30.2524,149590.21801399,0
+MTX.US,D,20050715,000000,30.1865,30.4709,30.013,30.018,154792.85045647,0
+MTX.US,D,20050718,000000,30.0229,30.1666,29.7277,29.8962,239685.97832843,0
+MTX.US,D,20050719,000000,30.0648,30.6554,30.0648,30.2823,214918.84157388,0
+MTX.US,D,20050720,000000,30.2774,31.0175,30.2774,30.809,335387.349552,0
+MTX.US,D,20050721,000000,30.7361,30.8001,30.0937,30.1566,404045.05641467,0
+MTX.US,D,20050722,000000,30.1566,30.5736,30.1566,30.5736,323942.56061255,0
+MTX.US,D,20050725,000000,30.5686,30.8329,30.2823,30.2823,223036.55207853,0
+MTX.US,D,20050726,000000,30.2823,30.7312,30.0469,30.3382,323109.53796136,0
+MTX.US,D,20050727,000000,30.4329,30.4908,29.8962,30.1765,341835.00501827,0
+MTX.US,D,20050728,000000,30.3521,30.5446,30.2144,30.4479,222406.02109466,0
+MTX.US,D,20050729,000000,30.4529,30.4529,29.7047,29.9142,427346.63466617,0
+MTX.US,D,20050801,000000,29.9142,30.1087,29.3326,29.3765,406334.61566295,0
+MTX.US,D,20050802,000000,29.4273,29.6608,29.2369,29.6608,426306.10817767,0
+MTX.US,D,20050803,000000,29.588,29.7277,29.5241,29.6358,264851.08137965,0
+MTX.US,D,20050804,000000,29.5381,29.6259,29.4903,29.5042,250499.23385,0
+MTX.US,D,20050805,000000,29.5092,29.5092,28.9166,29.1949,238846.94107326,0
+MTX.US,D,20050808,000000,29.2418,29.5092,29.0842,29.3955,216164.86703169,0
+MTX.US,D,20050809,000000,29.5092,29.6997,29.1989,29.2229,299392.95203527,0
+MTX.US,D,20050810,000000,29.3326,29.7376,29.0932,29.176,198900.94874185,0
+MTX.US,D,20050811,000000,29.176,29.4753,29.0643,29.0892,231980.26819641,0
+MTX.US,D,20050812,000000,29.0892,29.2518,28.748,29.0792,216794.39558157,0
+MTX.US,D,20050815,000000,29.0543,29.3715,28.8159,29.2369,130658.24955378,0
+MTX.US,D,20050816,000000,29.2369,29.2369,28.6462,28.7092,171021.25442779,0
+MTX.US,D,20050817,000000,28.8059,29.0932,28.8059,28.8916,132113.78371687,0
+MTX.US,D,20050818,000000,28.8209,28.9166,28.6462,28.8159,287738.65439054,0
+MTX.US,D,20050819,000000,28.8209,29.0443,28.7719,28.8498,109643.22324858,0
+MTX.US,D,20050822,000000,28.8866,29.2319,28.7909,29.1072,155834.37937895,0
+MTX.US,D,20050823,000000,29.0643,29.1261,28.3819,28.3919,241549.50312815,0
+MTX.US,D,20050824,000000,28.3919,28.9456,28.2123,28.343,161660.52576733,0
+MTX.US,D,20050825,000000,28.4069,28.6712,28.3569,28.4777,87587.670454895,0
+MTX.US,D,20050826,000000,28.4827,28.4926,28.0707,28.2662,145428.11206002,0
+MTX.US,D,20050829,000000,28.2372,29.0343,28.0906,28.8866,182046.02352264,0
+MTX.US,D,20050830,000000,28.8866,28.8866,27.8681,28.7092,348486.15458587,0
+MTX.US,D,20050831,000000,28.7441,29.2946,28.6323,29.2946,276502.37172239,0
+MTX.US,D,20050901,000000,29.3176,29.7177,29.1311,29.161,180381.98308825,0
+MTX.US,D,20050902,000000,29.2897,29.2897,28.8209,28.9166,87382.171485587,0
+MTX.US,D,20050906,000000,29.0064,29.4853,29.0064,29.3376,140856.01060142,0
+MTX.US,D,20050907,000000,29.3865,29.4473,29.176,29.3985,113807.33407056,0
+MTX.US,D,20050908,000000,29.3666,29.3666,29.0064,29.156,103612.58032491,0
+MTX.US,D,20050909,000000,29.156,29.4035,29.0932,29.3915,148342.1876882,0
+MTX.US,D,20050912,000000,29.3426,29.4124,29.181,29.3666,94872.358308351,0
+MTX.US,D,20050913,000000,29.3426,29.3426,28.9735,29.0293,125874.63452189,0
+MTX.US,D,20050914,000000,29.0293,29.1361,28.7191,28.9556,211178.76033248,0
+MTX.US,D,20050915,000000,29.0493,29.0493,28.748,28.8547,117554.43234993,0
+MTX.US,D,20050916,000000,28.9695,29.0792,28.6942,28.8916,365138.58813776,0
+MTX.US,D,20050919,000000,28.8409,28.9316,28.5505,28.6892,141479.52454731,0
+MTX.US,D,20050920,000000,29.6259,29.6259,27.9818,28.1675,280458.97870706,0
+MTX.US,D,20050921,000000,28.1675,28.1905,27.8811,27.9231,189745.7190507,0
+MTX.US,D,20050922,000000,27.8781,28.348,27.6178,27.9669,168941.2038848,0
+MTX.US,D,20050923,000000,27.8781,28.0208,27.6607,27.9818,122542.54391712,0
+MTX.US,D,20050926,000000,28.1535,28.2123,27.5988,27.6507,175389.86178507,0
+MTX.US,D,20050927,000000,27.6557,28.0018,27.3544,27.8203,271306.7563179,0
+MTX.US,D,20050928,000000,27.8392,27.8681,27.2467,27.5609,141479.52454731,0
+MTX.US,D,20050929,000000,27.6078,27.7624,26.9644,27.7475,573194.76657077,0
+MTX.US,D,20050930,000000,27.7525,27.7525,27.2966,27.5001,299806.95727587,0
+MTX.US,D,20051003,000000,27.5001,27.7864,27.2916,27.4203,319780.45465858,0
+MTX.US,D,20051004,000000,27.6128,27.7075,26.5893,26.702,389270.18173844,0
+MTX.US,D,20051005,000000,26.6531,26.6531,24.9024,25.45,1191112.1234668,0
+MTX.US,D,20051006,000000,25.455,26.4337,25.455,26.1753,689073.12927834,0
+MTX.US,D,20051007,000000,26.258,26.7649,26.0996,26.1953,202854.54842453,0
+MTX.US,D,20051010,000000,26.2003,26.244,25.9109,26.0216,158329.43759655,0
+MTX.US,D,20051011,000000,26.0996,26.2302,25.7463,25.7563,204097.56658035,0
+MTX.US,D,20051012,000000,25.7613,25.9529,25.4072,25.5279,245089.09757023,0
+MTX.US,D,20051013,000000,25.4729,25.8142,25.2285,25.5459,222406.02109466,0
+MTX.US,D,20051014,000000,25.6665,25.6665,25.1119,25.4729,496833.35444405,0
+MTX.US,D,20051017,000000,25.5079,25.5459,25.1798,25.3802,273381.79469091,0
+MTX.US,D,20051018,000000,25.4639,25.6196,25.0201,25.3224,244045.56377975,0
+MTX.US,D,20051019,000000,25.2335,25.5129,24.9672,25.4729,264438.07857304,0
+MTX.US,D,20051020,000000,25.4022,25.5369,25.0929,25.2885,367842.15262664,0
+MTX.US,D,20051021,000000,25.4072,25.5748,25.0779,25.1019,327270.64148134,0
+MTX.US,D,20051024,000000,25.1847,26.1333,25.1847,25.45,434211.30267504,0
+MTX.US,D,20051025,000000,25.3852,25.4929,24.8645,25.0969,383443.03291608,0
+MTX.US,D,20051026,000000,25.053,25.5798,24.9502,25.2335,492460.73735077,0
+MTX.US,D,20051027,000000,25.1847,25.1897,24.7578,24.7966,143768.08136161,0
+MTX.US,D,20051028,000000,25.2285,25.6046,24.8066,25.5847,365971.61078895,0
+MTX.US,D,20051031,000000,25.5847,26.1473,25.5029,25.6945,335592.84852131,0
+MTX.US,D,20051101,000000,25.5946,25.5946,24.7778,25.5079,413200.28610582,0
+MTX.US,D,20051102,000000,25.5946,26.755,25.5946,26.6481,392811.78104852,0
+MTX.US,D,20051103,000000,26.7698,26.9544,26.297,26.4337,229899.21521941,0
+MTX.US,D,20051104,000000,26.5304,26.702,26.1094,26.3449,163529.06273703,0
+MTX.US,D,20051107,000000,26.3489,26.9154,26.2202,26.8257,206390.13313062,0
+MTX.US,D,20051108,000000,26.6033,26.7837,26.4916,26.7837,237181.89820488,0
+MTX.US,D,20051109,000000,26.8127,27.1878,26.5943,26.8537,206601.64670391,0
+MTX.US,D,20051110,000000,26.8537,27.541,26.5893,27.4302,214296.33006198,0
+MTX.US,D,20051111,000000,27.4302,27.5221,27.3015,27.4451,175598.36805636,0
+MTX.US,D,20051114,000000,27.4951,27.5141,27.0243,27.4701,240300.47036837,0
+MTX.US,D,20051115,000000,27.4701,27.5658,27.125,27.135,313954.30827021,0
+MTX.US,D,20051116,000000,27.2517,27.3115,26.755,26.8537,110684.75217108,0
+MTX.US,D,20051117,000000,26.9544,27.3154,26.9154,27.3154,94247.841928455,0
+MTX.US,D,20051118,000000,27.5658,27.5658,27.154,27.4951,159159.45294575,0
+MTX.US,D,20051121,000000,27.4951,27.9669,27.3015,27.8731,178509.43638255,0
+MTX.US,D,20051122,000000,27.8302,27.8731,27.5748,27.7864,119009.96651303,0
+MTX.US,D,20051123,000000,27.7325,27.8781,27.5898,27.6926,89463.224462576,0
+MTX.US,D,20051125,000000,27.6876,27.6926,27.3744,27.6328,52643.823766629,0
+MTX.US,D,20051128,000000,27.6128,27.6757,27.3065,27.3744,111514.76752028,0
+MTX.US,D,20051129,000000,27.4451,27.6128,27.4163,27.541,122338.04738181,0
+MTX.US,D,20051130,000000,27.536,27.6707,27.13,27.2127,271719.75912451,0
+MTX.US,D,20051201,000000,27.3344,28.1535,27.3344,28.0308,313119.28075102,0
+MTX.US,D,20051202,000000,27.9719,27.9918,27.3494,27.8103,209928.7251387,0
+MTX.US,D,20051205,000000,27.7075,27.7075,26.7837,27.5311,245301.61357752,0
+MTX.US,D,20051206,000000,27.6707,27.8054,27.4163,27.4601,111723.27379157,0
+MTX.US,D,20051207,000000,27.5001,27.541,27.0113,27.144,202854.54842453,0
+MTX.US,D,20051208,000000,27.2667,27.5988,27.0911,27.3744,123999.08051422,0
+MTX.US,D,20051209,000000,27.3984,27.4751,27.0243,27.3115,91127.264896969,0
+MTX.US,D,20051212,000000,27.3115,27.3154,26.8637,27.0581,124204.57948352,0
+MTX.US,D,20051213,000000,27.0342,27.0531,26.6531,26.9074,257568.39839419,0
+MTX.US,D,20051214,000000,27.0113,27.2767,26.8936,26.9544,99238.960797638,0
+MTX.US,D,20051215,000000,26.9883,26.9883,26.5064,26.6481,351403.23751604,0
+MTX.US,D,20051216,000000,26.702,26.8347,26.4826,26.5983,425060.08271986,0
+MTX.US,D,20051219,000000,26.5703,26.5793,25.9479,26.0266,193490.81246208,0
+MTX.US,D,20051220,000000,25.9529,26.3917,25.8869,26.0846,87798.181594186,0
+MTX.US,D,20051221,000000,26.2053,26.6033,26.1703,26.4436,172479.79589288,0
+MTX.US,D,20051222,000000,26.5553,26.755,26.1953,26.5354,186003.63294131,0
+MTX.US,D,20051223,000000,26.4337,26.657,26.4337,26.6033,130036.74047588,0
+MTX.US,D,20051227,000000,26.6333,26.9354,26.6333,26.687,204522.59859492,0
+MTX.US,D,20051228,000000,26.8437,27.0881,26.7649,27.0063,144179.07930022,0
+MTX.US,D,20051229,000000,27.0342,27.2966,26.8587,27.0581,122542.54391712,0
+MTX.US,D,20051230,000000,27.0153,27.0193,26.682,26.8637,146885.6510911,0
+MTX.US,D,20060103,000000,27.101,28.1805,26.9204,28.1585,363473.54526937,0
+MTX.US,D,20060104,000000,28.1585,28.3769,28.0018,28.2572,323317.04179866,0
+MTX.US,D,20060105,000000,28.1954,28.2003,27.8811,28.0807,157078.39996877,0
+MTX.US,D,20060106,000000,28.2003,28.2123,27.7764,28.1095,171644.76837369,0
+MTX.US,D,20060109,000000,28.1905,28.2123,27.7914,27.8302,193907.82500468,0
+MTX.US,D,20060110,000000,27.7814,27.9141,27.6278,27.7764,125251.120576,0
+MTX.US,D,20060111,000000,27.7764,27.8781,27.4801,27.7075,248211.67946972,0
+MTX.US,D,20060112,000000,27.6826,27.7624,27.3644,27.541,169980.72793929,0
+MTX.US,D,20060113,000000,27.6028,27.7764,27.3594,27.3984,115470.37207095,0
+MTX.US,D,20060117,000000,27.2177,27.3644,26.9784,27.3204,128163.19133618,0
+MTX.US,D,20060118,000000,27.2277,27.4451,27.1678,27.3744,132323.29242217,0
+MTX.US,D,20060119,000000,27.3254,27.947,27.2717,27.6477,162074.53100792,0
+MTX.US,D,20060120,000000,27.8054,27.8054,27.0531,27.1728,218042.42590736,0
+MTX.US,D,20060123,000000,27.154,27.8781,27.154,27.7225,149383.71661069,0
+MTX.US,D,20060124,000000,27.7864,28.1045,27.3984,27.5948,406749.62333755,0
+MTX.US,D,20060125,000000,27.6128,27.8781,27.3984,27.8054,414446.31156363,0
+MTX.US,D,20060126,000000,27.9231,28.4777,27.8103,28.3231,149383.71661069,0
+MTX.US,D,20060127,000000,28.0707,28.0906,26.5553,26.8687,965165.50549611,0
+MTX.US,D,20060130,000000,26.7927,26.8687,26.5603,26.677,479564.42398422,0
+MTX.US,D,20060131,000000,26.5703,27.0113,26.3917,26.8537,373039.77289914,0
+MTX.US,D,20060201,000000,26.736,26.736,26.292,26.5843,371586.24360403,0
+MTX.US,D,20060202,000000,26.5943,26.5943,26.1094,26.301,336219.36976919,0
+MTX.US,D,20060203,000000,26.2202,26.5703,26.0996,26.3539,217839.93424004,0
+MTX.US,D,20060206,000000,26.3349,26.5703,26.1193,26.5064,202441.54561791,0
+MTX.US,D,20060207,000000,26.3867,26.6133,25.9679,26.0316,271719.75912451,0
+MTX.US,D,20060208,000000,26.0666,26.3967,26.0266,26.32,141687.02838461,0
+MTX.US,D,20060209,000000,26.263,26.5016,25.9249,25.9966,164154.58155092,0
+MTX.US,D,20060210,000000,25.9299,25.9529,25.4262,25.9109,317905.9030849,0
+MTX.US,D,20060213,000000,25.9339,26.0896,25.4022,25.459,245089.09757023,0
+MTX.US,D,20060214,000000,25.5459,25.8042,25.3274,25.5229,287324.64914993,0
+MTX.US,D,20060215,000000,25.6196,25.872,25.3622,25.4879,229899.21521941,0
+MTX.US,D,20060216,000000,25.4679,25.6665,25.4452,25.6096,157288.91110805,0
+MTX.US,D,20060217,000000,25.6196,25.9149,25.5648,25.8042,185373.10195743,0
+MTX.US,D,20060221,000000,25.7962,26.0016,25.7035,25.9149,206601.64670391,0
+MTX.US,D,20060222,000000,25.9199,26.277,25.8491,25.9149,108816.21520137,0
+MTX.US,D,20060223,000000,25.9199,26.1603,25.4979,25.7363,150835.2410378,0
+MTX.US,D,20060224,000000,25.6915,25.7812,25.4729,25.6196,121088.01218802,0
+MTX.US,D,20060227,000000,25.6196,26.2202,25.6196,26.0516,153959.82780527,0
+MTX.US,D,20060228,000000,25.882,25.9109,25.5598,25.7273,232603.78214229,0
+MTX.US,D,20060301,000000,25.6865,26.2003,25.5499,26.0996,179137.96249844,0
+MTX.US,D,20060302,000000,26.0996,26.1603,25.7463,26.0066,175389.86178507,0
+MTX.US,D,20060303,000000,25.9109,26.4337,25.877,26.258,224492.08624163,0
+MTX.US,D,20060306,000000,26.3349,26.3777,25.9818,26.3679,396343.35601861,0
+MTX.US,D,20060307,000000,26.315,26.315,26.0746,26.1046,179967.97784764,0
+MTX.US,D,20060308,000000,26.0016,26.1953,25.882,26.0266,188916.7061355,0
+MTX.US,D,20060309,000000,25.9818,26.1953,25.7613,26.1653,178509.43638255,0
+MTX.US,D,20060310,000000,26.3867,26.7927,26.2202,26.692,283164.54806394,0
+MTX.US,D,20060313,000000,26.751,26.8836,26.2392,26.5164,224699.59007893,0
+MTX.US,D,20060314,000000,26.5354,27.0431,26.4237,26.9973,275881.86507848,0
+MTX.US,D,20060315,000000,27.0381,27.4163,26.8985,27.3984,283996.56828115,0
+MTX.US,D,20060316,000000,27.4084,27.4751,27.3254,27.4351,186625.14201921,0
+MTX.US,D,20060317,000000,28.1195,28.2792,27.8532,28.0757,797055.31939452,0
+MTX.US,D,20060320,000000,28.0995,28.1435,27.8103,28.0807,265891.60786814,0
+MTX.US,D,20060321,000000,28.0807,28.1765,27.7075,27.8991,326439.62369814,0
+MTX.US,D,20060322,000000,27.9191,28.1285,27.7664,28.1045,208053.17113102,0
+MTX.US,D,20060323,000000,28.0068,28.2173,27.8004,28.1535,171852.27221099,0
+MTX.US,D,20060324,000000,28.1855,28.2792,27.8532,27.9041,223868.57229573,0
+MTX.US,D,20060327,000000,27.9271,27.9968,27.5698,27.8054,262564.52943335,0
+MTX.US,D,20060328,000000,27.8054,27.8302,27.3204,27.5091,476028.83927813,0
+MTX.US,D,20060329,000000,27.5898,28.0995,27.5898,27.9868,384067.54929598,0
+MTX.US,D,20060330,000000,28.0408,28.1045,27.8103,28.0308,312292.27270381,0
+MTX.US,D,20060331,000000,28.0995,28.2033,27.7425,28.0757,315828.85984389,0
+MTX.US,D,20060403,000000,28.0707,28.2003,27.9091,28.0208,296893.88408169,0
+MTX.US,D,20060404,000000,27.9768,28.4208,27.947,28.1535,225531.61029613,0
+MTX.US,D,20060405,000000,28.1195,28.4248,27.8991,28.3081,387610.15104004,0
+MTX.US,D,20060406,000000,28.2742,28.5206,28.0856,28.3181,284616.07249106,0
+MTX.US,D,20060407,000000,28.352,28.3919,27.8352,28.0508,299181.43846198,0
+MTX.US,D,20060410,000000,28.0508,28.0807,27.6378,27.7075,277339.40410957,0
+MTX.US,D,20060411,000000,27.8532,28.0158,27.4163,27.5221,215961.37293037,0
+MTX.US,D,20060412,000000,27.5271,27.957,27.4501,27.8781,146885.6510911,0
+MTX.US,D,20060413,000000,27.8781,28.4069,27.7574,28.0208,197648.90868007,0
+MTX.US,D,20060417,000000,27.9768,27.9768,27.3934,27.5848,173722.81404869,0
+MTX.US,D,20060418,000000,27.6607,28.5655,27.6607,28.2662,291899.75791052,0
+MTX.US,D,20060419,000000,28.2123,28.333,27.947,28.2702,254448.8237967,0
+MTX.US,D,20060420,000000,28.2472,29.0393,28.0856,29.0164,463961.5388268,0
+MTX.US,D,20060421,000000,29.3666,29.4473,29.0792,29.4473,636234.83331637,0
+MTX.US,D,20060424,000000,29.0742,29.0742,28.3619,28.8109,547391.1130637,0
+MTX.US,D,20060425,000000,28.8109,28.9066,28.4069,28.4388,396758.36369323,0
+MTX.US,D,20060426,000000,28.5026,28.7241,28.3081,28.6942,462925.02207429,0
+MTX.US,D,20060427,000000,28.2372,29.0792,28.1285,28.4538,270888.74134131,0
+MTX.US,D,20060428,000000,27.8781,28.5355,27.2717,27.5051,544065.03706291,0
+MTX.US,D,20060501,000000,27.6078,27.9818,27.3444,27.4501,423183.52627819,0
+MTX.US,D,20060502,000000,27.4751,28.2272,27.4751,28.2272,494961.81017234,0
+MTX.US,D,20060503,000000,28.2272,28.3569,28.0158,28.1435,296269.36770179,0
+MTX.US,D,20060504,000000,28.2123,28.4587,27.8781,27.9968,247378.65681852,0
+MTX.US,D,20060505,000000,28.1095,28.3032,27.8103,28.2123,518883.89506775,0
+MTX.US,D,20060508,000000,28.2742,28.3819,28.2223,28.2842,293980.8108875,0
+MTX.US,D,20060509,000000,28.3032,28.4538,28.2622,28.352,145014.10681942,0
+MTX.US,D,20060510,000000,28.3081,28.4388,28.0995,28.1435,311667.75632391,0
+MTX.US,D,20060511,000000,28.1675,28.2422,27.8203,27.8253,289400.68995693,0
+MTX.US,D,20060512,000000,27.7574,27.8054,27.2817,27.2817,219909.96044307,0
+MTX.US,D,20060515,000000,27.2517,27.6328,27.0292,27.5191,352238.26503522,0
+MTX.US,D,20060516,000000,27.5191,27.541,27.135,27.3784,208680.6948129,0
+MTX.US,D,20060517,000000,27.3784,27.3984,27.0063,27.2028,258407.43564936,0
+MTX.US,D,20060518,000000,27.1978,27.5091,27.0113,27.0431,190160.7267253,0
+MTX.US,D,20060519,000000,27.0431,27.4501,26.9734,27.3065,281906.49339819,0
+MTX.US,D,20060522,000000,27.2277,27.4302,27.111,27.116,455638.32935283,0
+MTX.US,D,20060523,000000,27.2277,27.3884,26.8127,26.8127,313538.2981616,0
+MTX.US,D,20060524,000000,26.7747,27.5191,26.727,27.2817,490179.19757447,0
+MTX.US,D,20060525,000000,27.2966,27.4163,27.1778,27.3115,354942.83195811,0
+MTX.US,D,20060526,000000,27.3744,27.4351,27.1828,27.2717,240509.97907367,0
+MTX.US,D,20060530,000000,27.2866,27.5191,27.1828,27.4501,420062.9492467,0
+MTX.US,D,20060531,000000,27.4801,28.0856,27.4501,28.0408,386774.12108686,0
+MTX.US,D,20060601,000000,28.0208,28.5974,28.0158,28.5894,385522.08102508,0
+MTX.US,D,20060602,000000,28.6942,28.9066,28.1715,28.5355,317905.9030849,0
+MTX.US,D,20060605,000000,28.4627,28.5705,27.3594,27.3644,262981.54197595,0
+MTX.US,D,20060606,000000,27.3644,27.8153,27.0581,27.6826,277547.91038087,0
+MTX.US,D,20060607,000000,27.6607,27.8991,27.3784,27.5001,280666.48254436,0
+MTX.US,D,20060608,000000,27.4501,27.8153,27.2277,27.6757,451064.22302625,0
+MTX.US,D,20060609,000000,27.7075,27.7175,27.2966,27.2966,374706.82063552,0
+MTX.US,D,20060612,000000,27.2277,27.2277,26.6381,26.662,384278.06043527,0
+MTX.US,D,20060613,000000,26.4337,27.1928,26.3399,26.9154,528870.1425421,0
+MTX.US,D,20060614,000000,26.7977,26.8437,26.2202,26.4916,347869.65767793,0
+MTX.US,D,20060615,000000,26.4966,26.9204,26.4386,26.8387,351194.73124474,0
+MTX.US,D,20060616,000000,26.8437,26.9404,26.292,26.5503,810369.64773767,0
+MTX.US,D,20060619,000000,26.5454,26.5703,25.9719,26.0846,332055.25894723,0
+MTX.US,D,20060620,000000,26.0266,26.253,25.8002,25.9917,370964.73452614,0
+MTX.US,D,20060621,000000,25.872,26.6233,25.859,26.4287,285031.08016566,0
+MTX.US,D,20060622,000000,26.3589,26.3629,25.9769,26.0666,243629.55367115,0
+MTX.US,D,20060623,000000,26.0166,26.4287,25.9109,26.1853,219085.95969784,0
+MTX.US,D,20060626,000000,26.2352,26.4337,26.1046,26.272,225736.10683144,0
+MTX.US,D,20060627,000000,26.2252,26.4107,25.7862,25.8442,245089.09757023,0
+MTX.US,D,20060628,000000,25.1119,25.2096,23.7412,24.8066,1465326.940809,0
+MTX.US,D,20060629,000000,24.8115,25.2046,23.9597,24.9452,1080841.3765363,0
+MTX.US,D,20060630,000000,24.9452,25.063,24.7528,24.9912,682419.97484275,0
+MTX.US,D,20060703,000000,24.9912,25.1358,24.6878,24.8875,224284.58240433,0
+MTX.US,D,20060705,000000,24.8785,24.9612,24.1502,24.2859,652460.2299857,0
+MTX.US,D,20060706,000000,24.7208,24.7208,24.0404,24.1462,394889.82672352,0
+MTX.US,D,20060707,000000,24.0734,24.2191,23.5657,23.6844,481231.4717206,0
+MTX.US,D,20060710,000000,23.6883,24.0974,23.6883,23.9397,283164.54806394,0
+MTX.US,D,20060711,000000,23.8629,24.3747,23.8629,24.3557,287114.13801064,0
+MTX.US,D,20060712,000000,24.3557,24.3557,23.6105,23.6444,353691.79433033,0
+MTX.US,D,20060713,000000,23.6195,23.6195,23.023,23.1736,571945.73381097,0
+MTX.US,D,20060714,000000,23.2465,23.392,23.023,23.1108,428387.16115466,0
+MTX.US,D,20060717,000000,23.2065,23.3631,23.004,23.0768,386774.12108686,0
+MTX.US,D,20060718,000000,23.1207,23.42,22.9601,23.2015,176012.37329697,0
+MTX.US,D,20060719,000000,23.3003,24.7208,23.3003,24.4555,658493.88021137,0
+MTX.US,D,20060720,000000,24.4644,24.5343,23.5697,23.5896,280872.98394767,0
+MTX.US,D,20060721,000000,23.5936,23.5936,23.1636,23.2953,250085.2286094,0
+MTX.US,D,20060724,000000,23.42,23.8919,23.42,23.7951,154585.34661917,0
+MTX.US,D,20060725,000000,23.8679,24.4036,23.7562,24.244,259235.44613058,0
+MTX.US,D,20060726,000000,24.244,24.2589,23.7612,24.0404,222406.02109466,0
+MTX.US,D,20060727,000000,24.1751,24.2091,23.6295,23.7213,159996.48533292,0
+MTX.US,D,20060728,000000,23.844,24.8016,23.844,24.5532,334343.81576151,0
+MTX.US,D,20060731,000000,24.2709,24.4644,24.1502,24.3308,276089.36891579,0
+MTX.US,D,20060801,000000,24.2709,24.2709,23.9747,24.0594,228862.6984669,0
+MTX.US,D,20060802,000000,24.1502,24.5144,24.1064,24.4186,513478.77095796,0
+MTX.US,D,20060803,000000,24.3707,24.6061,24.2091,24.4505,230105.71662272,0
+MTX.US,D,20060804,000000,24.5632,24.7018,24.2001,24.4186,186416.63574792,0
+MTX.US,D,20060807,000000,23.6933,24.3458,23.6933,24.2589,199733.97139304,0
+MTX.US,D,20060808,000000,24.2709,24.3108,23.8969,23.9647,578182.87813796,0
+MTX.US,D,20060809,000000,24.0784,24.3647,23.7173,23.7662,163529.06273703,0
+MTX.US,D,20060810,000000,23.6444,24.1014,23.6444,23.9117,182877.04130584,0
+MTX.US,D,20060811,000000,23.8629,23.9837,23.6794,23.7512,196400.87835428,0
+MTX.US,D,20060814,000000,23.8729,24.1601,23.814,24.0215,283164.54806394,0
+MTX.US,D,20060815,000000,24.2241,24.5632,24.1601,24.3108,219700.45173777,0
+MTX.US,D,20060816,000000,24.9712,25.0151,24.4325,24.8695,329560.20072962,0
+MTX.US,D,20060817,000000,24.9213,25.2046,24.8545,25.0101,449186.66415058,0
+MTX.US,D,20060818,000000,25.0729,25.1708,24.6151,24.9164,233436.80479349,0
+MTX.US,D,20060821,000000,24.8695,24.8735,24.5731,24.663,110684.75217108,0
+MTX.US,D,20060822,000000,24.6878,24.9363,24.6391,24.658,196818.89333087,0
+MTX.US,D,20060823,000000,24.7208,25.0201,24.4744,24.6928,190995.75424448,0
+MTX.US,D,20060824,000000,24.8115,24.8255,24.3707,24.4555,134406.35026715,0
+MTX.US,D,20060825,000000,24.3747,24.6111,24.2908,24.4325,95915.892098836,0
+MTX.US,D,20060828,000000,24.5393,24.7068,24.4744,24.5443,144602.1064468,0
+MTX.US,D,20060829,000000,24.6251,24.8695,24.4555,24.7578,222406.02109466,0
+MTX.US,D,20060830,000000,24.8495,25.1508,24.7828,24.9363,186003.63294131,0
+MTX.US,D,20060831,000000,24.9762,25.1358,24.9114,24.9862,190786.2455392,0
+MTX.US,D,20060901,000000,25.1847,25.2885,25.063,25.1608,143558.57265632,0
+MTX.US,D,20060905,000000,25.2335,25.4729,25.1119,25.2096,214918.84157388,0
+MTX.US,D,20060906,000000,25.0879,25.0929,24.6251,24.6351,246753.13800463,0
+MTX.US,D,20060907,000000,24.5144,24.7018,24.3408,24.4136,179757.46670835,0
+MTX.US,D,20060908,000000,24.4644,24.4644,24.2809,24.3258,145639.6256333,0
+MTX.US,D,20060911,000000,24.2589,24.4944,24.0784,24.2141,235516.85533648,0
+MTX.US,D,20060912,000000,24.3208,24.7828,24.2958,24.7298,228026.66851372,0
+MTX.US,D,20060913,000000,24.7528,24.8595,24.6111,24.7258,218454.42627997,0
+MTX.US,D,20060914,000000,24.658,24.8115,24.5044,24.7916,159369.96408504,0
+MTX.US,D,20060915,000000,25.0151,25.3125,24.9313,25.1458,496212.84780013,0
+MTX.US,D,20060918,000000,25.0391,25.1947,24.8445,24.8595,146681.15455579,0
+MTX.US,D,20060919,000000,24.8305,24.8925,24.5144,24.8545,170396.73804789,0
+MTX.US,D,20060920,000000,24.9712,25.4162,24.9164,25.2935,198066.92365666,0
+MTX.US,D,20060921,000000,25.3572,25.4262,24.8495,24.9502,171021.25442779,0
+MTX.US,D,20060922,000000,24.9213,24.9213,24.5044,24.6021,195573.87030706,0
+MTX.US,D,20060925,000000,24.6441,25.3323,24.6351,25.2046,207432.6644871,0
+MTX.US,D,20060926,000000,25.2485,25.5946,25.1798,25.5179,231150.25284719,0
+MTX.US,D,20060927,000000,25.4979,25.854,25.4979,25.6526,322071.01634087,0
+MTX.US,D,20060928,000000,25.8092,25.9059,25.5648,25.6436,143768.08136161,0
+MTX.US,D,20060929,000000,25.7563,25.7862,25.3932,25.6665,238639.43723596,0
+MTX.US,D,20061002,000000,25.5946,25.7563,25.1748,25.2385,176431.39070756,0
+MTX.US,D,20061003,000000,25.1168,25.1218,24.6351,24.8545,288576.68921172,0
+MTX.US,D,20061004,000000,24.8255,25.3372,24.7778,25.3125,185582.61066272,0
+MTX.US,D,20061005,000000,25.3323,25.4452,25.2685,25.3274,208680.6948129,0
+MTX.US,D,20061006,000000,25.2785,25.4779,25.1218,25.3892,133988.33529055,0
+MTX.US,D,20061009,000000,25.3422,25.5996,25.2485,25.5698,103612.58032491,0
+MTX.US,D,20061010,000000,25.6196,25.6626,25.3323,25.3802,157288.91110805,0
+MTX.US,D,20061011,000000,25.3802,25.5279,25.1069,25.3174,186210.13434461,0
+MTX.US,D,20061012,000000,25.5229,25.877,25.3932,25.877,119422.96931964,0
+MTX.US,D,20061013,000000,25.9529,26.1283,25.8092,25.9299,150005.22568859,0
+MTX.US,D,20061016,000000,25.9299,26.263,25.859,26.1753,82390.050182407,0
+MTX.US,D,20061017,000000,26.0566,26.282,25.9679,26.1753,71780.288762153,0
+MTX.US,D,20061018,000000,26.3679,26.5553,26.31,26.4197,126704.64987109,0
+MTX.US,D,20061019,000000,26.4826,26.8127,26.4057,26.6033,153339.32116136,0
+MTX.US,D,20061020,000000,26.6531,26.6531,26.0746,26.5214,96538.403610738,0
+MTX.US,D,20061023,000000,26.4017,26.6531,26.3827,26.4576,90711.254788371,0
+MTX.US,D,20061024,000000,26.3629,26.6133,26.292,26.4966,113178.80795467,0
+MTX.US,D,20061025,000000,26.5304,26.727,26.4057,26.6431,157914.42992195,0
+MTX.US,D,20061026,000000,26.7649,26.8687,26.277,26.717,220745.99039626,0
+MTX.US,D,20061027,000000,27.1928,27.6278,26.4726,26.4776,380946.97226449,0
+MTX.US,D,20061030,000000,26.4107,26.667,26.0896,26.5553,184754.60018151,0
+MTX.US,D,20061031,000000,26.657,26.751,26.3539,26.5114,142519.04860181,0
+MTX.US,D,20061101,000000,26.5114,26.732,26.2202,26.267,182464.03849924,0
+MTX.US,D,20061102,000000,26.1473,26.5454,26.0366,26.3867,171021.25442779,0
+MTX.US,D,20061103,000000,26.5064,26.5703,26.1703,26.315,88627.194509393,0
+MTX.US,D,20061106,000000,26.4337,26.4876,26.287,26.4287,165401.60944272,0
+MTX.US,D,20061107,000000,26.3917,27.0113,26.3917,26.4826,105273.61345731,0
+MTX.US,D,20061108,000000,26.315,26.6283,26.282,26.6083,145216.59848674,0
+MTX.US,D,20061109,000000,26.6531,26.7927,26.4966,26.5943,136485.39837615,0
+MTX.US,D,20061110,000000,26.6033,26.7877,26.6033,26.717,187669.67824369,0
+MTX.US,D,20061113,000000,26.717,26.9544,26.717,26.8786,242590.02961665,0
+MTX.US,D,20061114,000000,26.8786,27.3444,26.7787,27.3254,206806.14323922,0
+MTX.US,D,20061115,000000,27.4351,27.6876,27.3544,27.6707,161033.00208544,0
+MTX.US,D,20061116,000000,27.7914,27.8392,27.5001,27.6806,182673.54720453,0
+MTX.US,D,20061117,000000,27.7275,27.8582,27.5798,27.7525,149176.21277339,0
+MTX.US,D,20061120,000000,27.8004,28.0707,27.6228,27.9041,127121.6624137,0
+MTX.US,D,20061121,000000,27.942,27.9619,27.5988,27.6975,132525.78408948,0
+MTX.US,D,20061122,000000,27.8004,27.952,27.7325,27.9231,92372.287920775,0
+MTX.US,D,20061124,000000,27.8054,28.0856,27.6757,28.0807,46192.158564367,0
+MTX.US,D,20061127,000000,27.957,28.0807,26.8207,27.0881,278790.92853669,0
+MTX.US,D,20061128,000000,27.0731,27.2916,26.8207,27.1639,117969.44002453,0
+MTX.US,D,20061129,000000,27.3494,27.4901,26.8886,27.2377,149590.21801399,0
+MTX.US,D,20061130,000000,27.2377,27.4401,27.0731,27.3204,132739.30253077,0
+MTX.US,D,20061201,000000,27.3204,27.5051,27.125,27.5001,236769.89783227,0
+MTX.US,D,20061204,000000,27.541,28.1585,27.541,28.0258,157078.39996877,0
+MTX.US,D,20061205,000000,28.0707,28.2742,27.8681,27.8811,121500.01256063,0
+MTX.US,D,20061206,000000,27.8352,27.9868,27.7175,27.8054,124834.10803341,0
+MTX.US,D,20061207,000000,27.7964,27.9271,27.546,27.7325,107979.18281419,0
+MTX.US,D,20061208,000000,27.7075,27.9321,27.5509,27.7525,105899.1322712,0
+MTX.US,D,20061211,000000,27.7325,27.7964,27.6278,27.6826,134406.35026715,0
+MTX.US,D,20061212,000000,27.6826,27.6826,27.3394,27.4951,191618.26575638,0
+MTX.US,D,20061213,000000,27.5898,27.6975,27.541,27.6607,98620.459021723,0
+MTX.US,D,20061214,000000,27.7375,28.2422,27.6826,28.0508,127953.68263089,0
+MTX.US,D,20061215,000000,28.0508,28.2982,28.0358,28.0707,296690.38998038,0
+MTX.US,D,20061218,000000,28.1535,28.1905,27.947,28.0158,207845.66729372,0
+MTX.US,D,20061219,000000,27.8302,28.1485,27.8153,27.9968,119422.96931964,0
+MTX.US,D,20061220,000000,27.9968,28.348,27.8991,28.2892,107772.68141088,0
+MTX.US,D,20061221,000000,28.3819,28.5605,28.2982,28.4158,365971.61078895,0
+MTX.US,D,20061222,000000,28.4158,28.4158,27.9968,28.2622,220745.99039626,0
+MTX.US,D,20061226,000000,28.2372,28.5126,28.2372,28.5076,144602.1064468,0
+MTX.US,D,20061227,000000,28.5255,28.8159,28.3569,28.4777,157498.41981335,0
+MTX.US,D,20061228,000000,28.4488,28.5206,28.3719,28.4109,213465.31227879,0
+MTX.US,D,20061229,000000,28.4109,28.4158,28.1715,28.2572,165816.61711732,0
+MTX.US,D,20070103,000000,28.3619,28.9596,28.348,28.7241,231357.75668449,0
+MTX.US,D,20070104,000000,28.6942,28.6942,28.4288,28.5076,234269.82744469,0
+MTX.US,D,20070105,000000,28.2422,28.5555,27.8781,27.9868,389476.68314176,0
+MTX.US,D,20070108,000000,27.9868,27.9868,27.4252,27.7075,219288.45136516,0
+MTX.US,D,20070109,000000,27.6557,27.6557,27.3115,27.5609,303136.04057866,0
+MTX.US,D,20070110,000000,27.4901,27.6278,27.2767,27.4034,129199.7080887,0
+MTX.US,D,20070111,000000,27.4203,28.0945,27.4203,28.0068,162490.54111653,0
+MTX.US,D,20070112,000000,28.0408,28.4587,28.0408,28.4538,126287.6373285,0
+MTX.US,D,20070116,000000,28.5755,29.1909,28.2372,28.3181,308543.16955644,0
+MTX.US,D,20070117,000000,28.2123,28.7092,28.2123,28.4019,214084.8164887,0
+MTX.US,D,20070118,000000,28.3669,28.5305,28.0308,28.2083,163739.57387631,0
+MTX.US,D,20070119,000000,28.2083,28.2702,27.937,28.1045,235725.36160778,0
+MTX.US,D,20070122,000000,28.0508,28.0558,27.6178,27.8582,273176.2957216,0
+MTX.US,D,20070123,000000,27.8582,28.2982,27.7814,27.9231,281083.49508696,0
+MTX.US,D,20070124,000000,27.9231,28.7042,27.9231,28.6074,284616.07249106,0
+MTX.US,D,20070125,000000,28.3569,28.5974,27.5221,27.5748,611890.72370838,0
+MTX.US,D,20070126,000000,27.6975,27.9091,27.5141,27.6757,333100.7976057,0
+MTX.US,D,20070129,000000,27.6757,28.0558,27.6757,27.9321,313119.28075102,0
+MTX.US,D,20070130,000000,27.947,28.0258,27.7175,27.7964,356814.3762298,0
+MTX.US,D,20070131,000000,27.6826,28.0906,27.6826,27.9091,373670.303883,0
+MTX.US,D,20070201,000000,28.2123,28.5076,28.1905,28.2422,387193.13849744,0
+MTX.US,D,20070202,000000,27.7574,27.7574,26.9124,27.3594,1149922.1105456,0
+MTX.US,D,20070205,000000,27.2767,27.4501,27.1878,27.3015,436497.85462133,0
+MTX.US,D,20070206,000000,27.3254,27.5609,27.2327,27.5001,218454.42627997,0
+MTX.US,D,20070207,000000,27.541,27.937,27.5091,27.7125,274633.83475268,0
+MTX.US,D,20070208,000000,27.7125,27.8253,27.4951,27.7275,253409.2997422,0
+MTX.US,D,20070209,000000,27.7574,27.9271,27.5191,27.7225,321653.00136427,0
+MTX.US,D,20070212,000000,27.7574,27.952,27.7375,27.8781,302929.53917535,0
+MTX.US,D,20070213,000000,27.8302,27.9321,27.7525,27.8442,285664.61845152,0
+MTX.US,D,20070214,000000,27.8632,27.952,27.6757,27.8941,322818.83210234,0
+MTX.US,D,20070215,000000,27.8941,27.9968,27.7425,27.8861,158123.93862724,0
+MTX.US,D,20070216,000000,27.8901,28.0458,27.7864,28.0158,135858.87712825,0
+MTX.US,D,20070220,000000,28.0018,28.4069,27.6826,28.348,158329.43759655,0
+MTX.US,D,20070221,000000,28.3081,28.8916,28.2033,28.8597,373876.80528632,0
+MTX.US,D,20070222,000000,28.8866,30.2094,28.8459,29.7097,1026751.0405126,0
+MTX.US,D,20070223,000000,29.6259,30.1467,29.5191,29.8863,617089.34641487,0
+MTX.US,D,20070226,000000,30.018,30.1177,29.6847,29.978,460220.45515141,0
+MTX.US,D,20070227,000000,29.6558,29.9342,29.3915,29.4553,951849.17228498,0
+MTX.US,D,20070228,000000,29.5092,29.8493,29.3226,29.7476,789983.14754835,0
+MTX.US,D,20070301,000000,29.7476,29.7476,28.1195,29.3226,1011341.6251165,0
+MTX.US,D,20070302,000000,29.2847,29.548,28.9645,28.9645,561329.95778673,0
+MTX.US,D,20070305,000000,28.6992,29.1121,28.4677,28.4976,690954.69789,0
+MTX.US,D,20070306,000000,28.5255,29.1411,28.4388,28.9924,715708.8030026,0
+MTX.US,D,20070307,000000,28.9596,29.2279,28.6612,28.9824,590878.70470518,0
+MTX.US,D,20070308,000000,29.2369,29.3326,28.9416,29.0982,391139.72114215,0
+MTX.US,D,20070309,000000,29.3126,29.5381,29.2089,29.3955,300430.47122177,0
+MTX.US,D,20070312,000000,29.2847,29.8493,29.2847,29.8015,309172.69810631,0
+MTX.US,D,20070313,000000,29.6797,29.9002,29.2897,29.3046,400924.47938318,0
+MTX.US,D,20070314,000000,29.3096,29.8962,28.8916,29.3426,618754.38928326,0
+MTX.US,D,20070315,000000,29.3666,29.7047,29.2418,29.4523,495168.31157565,0
+MTX.US,D,20070316,000000,29.4553,29.4903,28.8059,28.9964,515562.83123694,0
+MTX.US,D,20070319,000000,29.171,29.6847,29.171,29.568,567988.12439231,0
+MTX.US,D,20070320,000000,29.588,30.1317,29.4853,30.1317,349327.19670903,0
+MTX.US,D,20070321,000000,30.1317,30.9308,29.9491,30.5936,405290.07943848,0
+MTX.US,D,20070322,000000,30.1815,30.8778,30.1815,30.7551,806423.06509296,0
+MTX.US,D,20070323,000000,30.7083,30.7751,30.4129,30.6554,241344.00415885,0
+MTX.US,D,20070326,000000,30.6075,30.8379,30.3382,30.7601,224905.08904823,0
+MTX.US,D,20070327,000000,30.6404,30.6404,30.1945,30.3771,147718.6737423,0
+MTX.US,D,20070328,000000,30.3332,30.3332,29.8533,30.018,608142.62299501,0
+MTX.US,D,20070329,000000,30.1467,30.1616,29.583,29.9192,286077.62125813,0
+MTX.US,D,20070330,000000,29.9052,30.1616,29.3955,29.8763,272757.27831102,0
+MTX.US,D,20070402,000000,29.973,30.2094,29.8244,30.2094,193699.31873337,0
+MTX.US,D,20070403,000000,30.3012,31.221,30.2224,30.2224,343917.06042926,0
+MTX.US,D,20070404,000000,30.1905,30.4279,30.1467,30.2724,273592.3058302,0
+MTX.US,D,20070405,000000,30.2962,30.4,30.008,30.2094,252788.79309829,0
+MTX.US,D,20070409,000000,30.2823,30.3202,29.3985,30.2962,116509.89612545,0
+MTX.US,D,20070410,000000,30.2144,30.5786,30.1865,30.2274,225112.59288553,0
+MTX.US,D,20070411,000000,30.2274,30.2274,29.7137,30.0837,285456.11218023,0
+MTX.US,D,20070412,000000,30.1666,30.814,30.1666,30.7601,337465.39522699,0
+MTX.US,D,20070413,000000,30.9158,30.9736,30.5347,30.8001,452728.26346064,0
+MTX.US,D,20070416,000000,31.0355,31.1552,30.8728,31.1173,184754.60018151,0
+MTX.US,D,20070417,000000,31.1641,31.1831,30.6843,30.9546,198485.94106725,0
+MTX.US,D,20070418,000000,30.9596,31.193,30.6694,31.0025,395514.34310342,0
+MTX.US,D,20070419,000000,30.7601,31.0075,30.4529,30.7601,171644.76837369,0
+MTX.US,D,20070420,000000,31.211,31.8624,31.1781,31.8624,446904.12194028,0
+MTX.US,D,20070423,000000,31.8624,31.9362,31.1641,31.3807,305220.10085764,0
+MTX.US,D,20070424,000000,31.3807,31.4515,30.003,30.8001,521588.46199064,0
+MTX.US,D,20070425,000000,30.9736,31.2728,30.8329,31.1512,261940.01305346,0
+MTX.US,D,20070426,000000,31.1173,31.1223,30.6694,31.0225,180381.98308825,0
+MTX.US,D,20070427,000000,30.9976,31.5402,30.5536,31.3357,289610.19866223,0
+MTX.US,D,20070430,000000,31.4564,31.622,30.5446,30.5786,399882.95046069,0
+MTX.US,D,20070501,000000,30.5836,30.6504,29.4703,30.6075,1383148.4041999,0
+MTX.US,D,20070502,000000,30.6026,31.7417,30.6026,31.4085,358891.4194708,0
+MTX.US,D,20070503,000000,31.4814,31.9124,31.4714,31.661,404459.06165528,0
+MTX.US,D,20070504,000000,31.6699,31.9552,31.5602,31.9552,242387.53794934,0
+MTX.US,D,20070507,000000,32.0769,32.3114,31.9841,32.1488,279835.46476116,0
+MTX.US,D,20070508,000000,32.1009,32.2824,31.5452,32.2276,328517.66937314,0
+MTX.US,D,20070509,000000,32.1807,32.3831,31.9791,32.1996,419024.4276262,0
+MTX.US,D,20070510,000000,32.1298,32.1298,31.4465,31.6749,332676.76802513,0
+MTX.US,D,20070511,000000,31.7966,32.3064,31.7966,32.1946,140856.01060142,0
+MTX.US,D,20070514,000000,32.2036,32.479,31.7138,31.8774,255909.37012978,0
+MTX.US,D,20070515,000000,31.8375,32.0719,31.5253,31.656,308753.68069573,0
+MTX.US,D,20070516,000000,31.656,32.0919,31.4664,32.0919,290654.73488671,0
+MTX.US,D,20070517,000000,31.9941,32.2455,31.8924,32.1348,207011.64220853,0
+MTX.US,D,20070518,000000,32.1757,32.3443,31.9074,32.2226,229485.2099788,0
+MTX.US,D,20070521,000000,32.2226,33.0176,32.2226,32.872,195150.84316049,0
+MTX.US,D,20070522,000000,32.7513,32.8431,32.3831,32.6096,472077.24446346,0
+MTX.US,D,20070523,000000,32.5618,32.5668,30.4858,30.8968,1253744.1995758,0
+MTX.US,D,20070524,000000,31.0175,31.4315,29.959,30.0797,740469.92515317,0
+MTX.US,D,20070525,000000,30.1995,30.6454,30.1945,30.5446,401963.00100368,0
+MTX.US,D,20070529,000000,30.5586,30.7083,30.1616,30.2424,360140.4522306,0
+MTX.US,D,20070530,000000,29.8294,30.7601,29.7097,30.7601,450648.21291765,0
+MTX.US,D,20070531,000000,30.9108,31.0225,30.4758,30.5736,254694.42012587,0
+MTX.US,D,20070601,000000,30.7262,31.244,30.7083,31.0075,476652.35322404,0
+MTX.US,D,20070604,000000,30.8968,31.23,30.7501,31.0773,243629.55367115,0
+MTX.US,D,20070605,000000,30.9596,30.9876,30.4179,30.6404,171021.25442779,0
+MTX.US,D,20070606,000000,30.5197,30.5197,30.1137,30.3252,141894.53222191,0
+MTX.US,D,20070607,000000,31.24,31.24,30.4179,30.5107,625411.55345483,0
+MTX.US,D,20070608,000000,30.5446,31.1592,30.3871,31.1123,310829.72150274,0
+MTX.US,D,20070611,000000,31.0973,31.636,30.9736,31.3607,257155.39558758,0
+MTX.US,D,20070612,000000,31.24,31.5153,30.9158,31.0125,286488.61919675,0
+MTX.US,D,20070613,000000,31.0534,31.3995,30.814,31.263,240929.99891825,0
+MTX.US,D,20070614,000000,31.3357,31.7237,31.2728,31.3856,158950.94667446,0
+MTX.US,D,20070615,000000,32.6825,32.7273,31.3607,31.627,598159.38282265,0
+MTX.US,D,20070618,000000,31.5941,31.7138,31.3507,31.5552,366180.11706024,0
+MTX.US,D,20070619,000000,31.3856,31.5552,31.216,31.4185,555088.80372376,0
+MTX.US,D,20070620,000000,31.4225,31.5302,30.7213,30.7801,325814.10488426,0
+MTX.US,D,20070621,000000,30.6743,31.0395,30.408,30.9646,247793.66449312,0
+MTX.US,D,20070622,000000,30.8429,30.9108,30.4379,30.7401,378872.93632548,0
+MTX.US,D,20070625,000000,30.7123,31.3906,30.6026,30.804,240300.47036837,0
+MTX.US,D,20070626,000000,30.9876,31.1023,30.6554,30.824,280666.48254436,0
+MTX.US,D,20070627,000000,30.5297,31.0973,30.4619,31.0773,262149.52175875,0
+MTX.US,D,20070628,000000,31.198,32.479,31.0823,31.7617,652876.24009429,0
+MTX.US,D,20070629,000000,31.9263,32.882,31.8974,32.1807,552389.24897086,0
+MTX.US,D,20070702,000000,32.4201,32.5418,31.8774,32.2086,515142.81139236,0
+MTX.US,D,20070703,000000,32.3682,32.6046,32.1488,32.2455,316866.37903039,0
+MTX.US,D,20070705,000000,32.2455,32.3593,31.7867,32.057,246541.62443134,0
+MTX.US,D,20070706,000000,32.1009,32.2585,31.9552,32.1058,421103.4757352,0
+MTX.US,D,20070709,000000,32.2036,32.3931,31.9941,32.3643,515142.81139236,0
+MTX.US,D,20070710,000000,32.057,32.2874,31.632,31.7517,334137.31435821,0
+MTX.US,D,20070711,000000,31.9452,32.0819,31.636,31.8874,235931.86301108,0
+MTX.US,D,20070712,000000,32.0869,32.7174,31.9024,32.7174,249877.7247721,0
+MTX.US,D,20070713,000000,32.7602,33.0605,32.474,33.0555,143140.55767972,0
+MTX.US,D,20070716,000000,32.9069,33.1652,32.5718,32.6825,233853.81733609,0
+MTX.US,D,20070717,000000,32.857,33.4256,32.7982,33.2372,387193.13849744,0
+MTX.US,D,20070718,000000,32.9508,33.256,32.6435,33.1752,248421.18817501,0
+MTX.US,D,20070719,000000,33.4256,33.4895,32.867,33.0226,188707.1974302,0
+MTX.US,D,20070720,000000,32.9508,32.9508,32.0819,32.5996,330390.21607883,0
+MTX.US,D,20070723,000000,32.7792,32.9268,32.6096,32.7742,216998.89211687,0
+MTX.US,D,20070724,000000,32.3403,32.6825,31.5602,31.8724,404459.06165528,0
+MTX.US,D,20070725,000000,31.9891,32.2186,31.193,31.5502,483105.02086029,0
+MTX.US,D,20070726,000000,30.7651,31.2728,29.6748,30.3152,553008.75318077,0
+MTX.US,D,20070727,000000,30.8479,32.1587,30.1995,30.7213,1292646.6581168,0
+MTX.US,D,20070730,000000,30.7262,31.3257,30.1945,31.1731,524296.03621552,0
+MTX.US,D,20070731,000000,31.4275,31.8136,30.9926,31.0823,421518.48340981,0
+MTX.US,D,20070801,000000,31.1073,32.1537,30.6694,32.0171,733392.74113701,0
+MTX.US,D,20070802,000000,32.1438,32.7024,32.1348,32.5768,696356.8146978,0
+MTX.US,D,20070803,000000,32.5996,32.8131,32.2186,32.3313,425683.59666576,0
+MTX.US,D,20070806,000000,32.0321,32.2455,31.603,31.8674,865301.02588458,0
+MTX.US,D,20070807,000000,31.6649,32.6186,31.4315,31.9263,455225.32654624,0
+MTX.US,D,20070808,000000,32.4441,34.11,32.4391,33.9533,720703.93160777,0
+MTX.US,D,20070809,000000,33.8276,34.2896,33.0945,33.1602,948105.08130759,0
+MTX.US,D,20070810,000000,32.5858,34.0441,32.0869,32.9708,807045.57660486,0
+MTX.US,D,20070813,000000,33.2142,33.6202,31.8275,32.0271,340170.96458388,0
+MTX.US,D,20070814,000000,31.9313,32.8969,31.622,31.622,238846.94107326,0
+MTX.US,D,20070815,000000,31.622,32.6285,30.8379,30.9496,280872.98394767,0
+MTX.US,D,20070816,000000,30.5986,31.5792,29.9441,30.9158,516181.33301285,0
+MTX.US,D,20070817,000000,30.9158,32.1058,30.2474,31.4135,541154.97117071,0
+MTX.US,D,20070820,000000,31.6849,32.2874,31.1641,31.7817,229276.70370751,0
+MTX.US,D,20070821,000000,31.651,32.2036,31.2778,31.4614,181838.51968534,0
+MTX.US,D,20070822,000000,31.8056,32.2874,31.7667,32.2455,144602.1064468,0
+MTX.US,D,20070823,000000,32.4161,32.4161,31.225,31.3906,310829.72150274,0
+MTX.US,D,20070824,000000,31.2928,32.0321,31.1273,32.0321,200150.98393565,0
+MTX.US,D,20070827,000000,32.1587,32.3831,31.8724,32.0819,204311.08502162,0
+MTX.US,D,20070828,000000,31.9263,31.9263,31.0873,31.207,327062.13521004,0
+MTX.US,D,20070829,000000,31.3307,32.4291,31.249,32.1996,331223.23873003,0
+MTX.US,D,20070830,000000,32.1587,32.4291,31.5003,31.7517,233853.81733609,0
+MTX.US,D,20070831,000000,32.2036,32.2505,31.4963,31.6799,244673.08746164,0
+MTX.US,D,20070904,000000,31.7237,32.3931,31.7237,32.2724,275257.34869859,0
+MTX.US,D,20070905,000000,32.1587,32.6435,31.9164,32.5318,358891.4194708,0
+MTX.US,D,20070906,000000,32.6725,32.6975,32.2455,32.6875,256532.88407568,0
+MTX.US,D,20070907,000000,32.3214,32.3214,31.1323,31.4864,305012.59702034,0
+MTX.US,D,20070910,000000,31.7287,32.0271,30.8579,31.3357,241137.50275555,0
+MTX.US,D,20070911,000000,31.4814,31.6989,31.1223,31.4365,221369.50434214,0
+MTX.US,D,20070912,000000,31.4664,31.8375,31.244,31.3507,332055.25894723,0
+MTX.US,D,20070913,000000,31.4315,31.636,30.8479,31.3407,297723.89943089,0
+MTX.US,D,20070914,000000,31.211,31.8275,31.1781,31.651,460215.44298142,0
+MTX.US,D,20070917,000000,31.5302,31.8474,31.2978,31.4963,574021.77461797,0
+MTX.US,D,20070918,000000,31.656,32.8281,31.5941,32.5818,610640.6885146,0
+MTX.US,D,20070919,000000,32.5618,33.7997,32.4889,33.1274,499121.91125833,0
+MTX.US,D,20070920,000000,33.2272,33.5184,32.9458,33.0425,463754.0349895,0
+MTX.US,D,20070921,000000,33.0985,33.2372,31.8275,31.9692,569860.67109799,0
+MTX.US,D,20070924,000000,32.1148,32.6585,32.0121,32.2036,396969.87726651,0
+MTX.US,D,20070925,000000,31.9642,32.7273,31.7917,32.5768,468328.14131608,0
+MTX.US,D,20070926,000000,32.7742,33.276,32.5128,32.8281,277130.89783827,0
+MTX.US,D,20070927,000000,33.0276,33.0276,32.5418,32.6775,348486.15458587,0
+MTX.US,D,20070928,000000,32.7642,32.9847,32.1388,32.2036,275047.8399933,0
+MTX.US,D,20071001,000000,32.2036,32.7692,32.2036,32.6825,285243.59617295,0
+MTX.US,D,20071002,000000,32.7932,32.9608,32.5278,32.6635,208680.6948129,0
+MTX.US,D,20071003,000000,32.464,32.464,31.3956,31.622,415069.82550953,0
+MTX.US,D,20071004,000000,31.8016,31.8974,31.4963,31.5891,213465.31227879,0
+MTX.US,D,20071005,000000,31.9164,32.1857,31.5702,31.9941,215340.86628646,0
+MTX.US,D,20071008,000000,31.8874,32.0071,31.235,31.4764,183086.55001114,0
+MTX.US,D,20071009,000000,31.5981,31.7917,31.3657,31.627,165196.11047342,0
+MTX.US,D,20071010,000000,31.4814,31.7917,31.3407,31.4465,123378.57387031,0
+MTX.US,D,20071011,000000,31.656,32.1946,30.9926,31.2978,193907.82500468,0
+MTX.US,D,20071012,000000,31.4515,32.0271,31.2978,31.8425,187458.16467041,0
+MTX.US,D,20071015,000000,31.9791,32.0171,30.9456,31.1462,230105.71662272,0
+MTX.US,D,20071016,000000,31.254,31.612,30.8928,31.4365,306671.62528475,0
+MTX.US,D,20071017,000000,31.5891,31.6799,30.8968,31.3108,406334.61566295,0
+MTX.US,D,20071018,000000,31.3158,31.5402,31.0265,31.3557,327479.14775264,0
+MTX.US,D,20071019,000000,31.2878,31.4415,30.7312,30.7801,464381.55867139,0
+MTX.US,D,20071022,000000,30.5986,31.244,30.2872,31.1372,280040.96373048,0
+MTX.US,D,20071023,000000,31.3307,31.3307,30.1995,31.1592,272757.27831102,0
+MTX.US,D,20071024,000000,30.9407,31.1273,30.2094,30.5786,346621.62735215,0
+MTX.US,D,20071025,000000,30.7601,31.0025,30.2624,30.7213,162700.04982182,0
+MTX.US,D,20071026,000000,32.1946,33.9733,32.0171,33.6102,852610.21148735,0
+MTX.US,D,20071029,000000,33.7649,34.7314,33.4406,34.082,550927.70020378,0
+MTX.US,D,20071030,000000,34.2157,34.3523,33.271,33.3459,327479.14775264,0
+MTX.US,D,20071031,000000,33.3698,34.1529,33.3698,33.7519,467915.13850947,0
+MTX.US,D,20071101,000000,33.1602,33.4356,32.0669,32.4978,515355.32739964,0
+MTX.US,D,20071102,000000,32.7742,32.877,32.1388,32.6096,368047.65159595,0
+MTX.US,D,20071105,000000,32.3313,33.1652,32.1198,33.0555,299392.95203527,0
+MTX.US,D,20071106,000000,33.1652,33.5533,32.5907,33.4995,375961.86799929,0
+MTX.US,D,20071107,000000,33.0985,33.6442,33.0137,33.0695,502243.49072382,0
+MTX.US,D,20071108,000000,33.3079,33.7469,32.9019,33.3079,413402.77777315,0
+MTX.US,D,20071109,000000,32.9997,33.3738,32.7792,33.0137,314993.8323247,0
+MTX.US,D,20071112,000000,33.0087,33.3837,32.5996,32.6485,273176.2957216,0
+MTX.US,D,20071113,000000,32.9358,33.2142,32.4251,33.1453,237388.39960818,0
+MTX.US,D,20071114,000000,33.1892,33.3279,32.8082,32.9658,301262.49143897,0
+MTX.US,D,20071115,000000,32.9658,33.2272,32.3731,32.6146,301889.01268685,0
+MTX.US,D,20071116,000000,32.6585,32.7423,31.9841,32.3363,424016.54892938,0
+MTX.US,D,20071119,000000,32.1388,32.4391,31.8674,32.1009,248013.19753838,0
+MTX.US,D,20071120,000000,31.9692,32.6186,31.627,32.2505,353483.28805902,0
+MTX.US,D,20071121,000000,32.1248,32.5518,31.646,31.646,324358.57072116,0
+MTX.US,D,20071123,000000,31.7966,32.6236,31.627,32.3363,110481.25806976,0
+MTX.US,D,20071126,000000,32.2086,32.5078,30.9926,30.9926,313954.30827021,0
+MTX.US,D,20071127,000000,31.1641,31.8974,31.1512,31.6899,439411.93024951,0
+MTX.US,D,20071128,000000,32.0031,32.5468,31.9941,32.474,358891.4194708,0
+MTX.US,D,20071129,000000,32.2874,32.5907,31.9642,32.2505,136901.40848474,0
+MTX.US,D,20071130,000000,32.6585,32.7473,31.9164,32.1587,198900.94874185,0
+MTX.US,D,20071203,000000,32.0371,32.3403,31.7039,31.7287,179137.96249844,0
+MTX.US,D,20071204,000000,31.3307,31.6749,31.2728,31.3208,435129.53221593,0
+MTX.US,D,20071205,000000,31.7617,32.1248,31.6899,32.1248,437955.39365242,0
+MTX.US,D,20071206,000000,32.1248,33.6641,32.1248,33.5773,405705.08711308,0
+MTX.US,D,20071207,000000,33.5872,34.092,33.271,34.0222,273381.79469091,0
+MTX.US,D,20071210,000000,34.0441,34.0441,33.1314,33.6102,199733.97139304,0
+MTX.US,D,20071211,000000,33.7369,34.11,32.7602,32.8231,239473.46232116,0
+MTX.US,D,20071212,000000,33.5095,33.6302,32.4839,32.882,233593.18449697,0
+MTX.US,D,20071213,000000,32.6385,33.0425,32.5318,32.9408,245506.11011283,0
+MTX.US,D,20071214,000000,32.6146,32.6285,32.3313,32.3731,297723.89943089,0
+MTX.US,D,20071217,000000,32.2326,32.4251,32.0919,32.1587,224905.08904823,0
+MTX.US,D,20071218,000000,32.3881,32.9169,32.2874,32.6775,342458.51896418,0
+MTX.US,D,20071219,000000,32.7323,32.9708,32.3971,32.7642,204934.59896752,0
+MTX.US,D,20071220,000000,33.1404,33.5673,32.7174,33.4945,242387.53794934,0
+MTX.US,D,20071221,000000,33.9433,34.059,33.4646,33.6442,413529.08445672,0
+MTX.US,D,20071224,000000,33.8616,33.9973,33.684,33.8046,75526.384607533,0
+MTX.US,D,20071226,000000,33.6641,33.9683,33.4795,33.7699,160410.49057354,0
+MTX.US,D,20071227,000000,33.6442,33.7519,32.7273,32.7602,123378.57387031,0
+MTX.US,D,20071228,000000,32.8381,33.0605,32.5718,32.6435,140856.01060142,0
+MTX.US,D,20071231,000000,32.474,32.882,32.1807,32.1807,162490.54111653,0
+MTX.US,D,20080102,000000,32.0071,32.1667,30.6214,30.6993,488717.64880738,0
+MTX.US,D,20080103,000000,30.7173,31.661,30.7173,31.1173,253409.2997422,0
+MTX.US,D,20080104,000000,30.7601,31.0673,30.5886,30.6264,259654.46354116,0
+MTX.US,D,20080107,000000,30.8928,31.3257,30.6504,30.8778,261111.00013825,0
+MTX.US,D,20080108,000000,31.1073,31.1073,29.3326,29.3376,355156.35039939,0
+MTX.US,D,20080109,000000,29.1022,29.3955,28.5755,29.3576,300430.47122177,0
+MTX.US,D,20080110,000000,29.2468,29.9242,28.6812,29.6897,342871.52177078,0
+MTX.US,D,20080111,000000,29.6658,29.6658,28.6892,28.9416,214515.86310725,0
+MTX.US,D,20080114,000000,29.0293,29.7725,28.9266,29.602,182046.02352264,0
+MTX.US,D,20080115,000000,29.1989,29.588,29.0393,29.0892,230733.2403046,0
+MTX.US,D,20080116,000000,29.0293,29.1072,28.2622,28.3131,396142.86921929,0
+MTX.US,D,20080117,000000,28.3131,28.4019,27.0681,27.0681,293980.8108875,0
+MTX.US,D,20080118,000000,26.727,27.096,26.3539,26.6083,411324.73209815,0
+MTX.US,D,20080122,000000,26.6083,26.8077,25.9109,26.0746,499747.43007223,0
+MTX.US,D,20080123,000000,25.45,27.3254,25.4262,26.9923,664735.03427434,0
+MTX.US,D,20080124,000000,26.682,27.546,26.2302,26.4916,491843.23800885,0
+MTX.US,D,20080125,000000,26.657,27.1778,26.3729,26.4287,591289.7026438,0
+MTX.US,D,20080128,000000,26.32,26.692,26.1046,26.315,659532.40183187,0
+MTX.US,D,20080129,000000,26.244,26.5164,26.0166,26.1046,441904.98359911,0
+MTX.US,D,20080130,000000,26.0316,26.1953,25.1168,25.1318,798308.3618903,0
+MTX.US,D,20080131,000000,24.9952,26.1853,24.9912,25.8292,897135.32231533,0
+MTX.US,D,20080201,000000,27.3784,30.4,27.3784,29.9192,884851.49612072,0
+MTX.US,D,20080204,000000,29.8105,30.7043,29.6897,29.968,667231.09492593,0
+MTX.US,D,20080205,000000,29.4903,30.1765,29.0114,29.0393,479564.42398422,0
+MTX.US,D,20080206,000000,29.0932,29.617,28.8637,28.9785,343499.04545267,0
+MTX.US,D,20080207,000000,28.8677,29.4273,28.6412,28.9964,332676.76802513,0
+MTX.US,D,20080208,000000,28.9366,29.7227,28.9366,29.4853,345996.10853825,0
+MTX.US,D,20080211,000000,29.4124,29.7327,29.2089,29.4993,407997.65366335,0
+MTX.US,D,20080212,000000,29.7097,30.0887,29.4993,29.7725,463984.59480872,0
+MTX.US,D,20080213,000000,30.0887,30.2624,29.7915,30.0698,198066.92365666,0
+MTX.US,D,20080214,000000,30.1765,30.1765,29.6947,29.954,365550.58851036,0
+MTX.US,D,20080215,000000,29.8673,29.8673,29.3176,29.5141,265678.08942687,0
+MTX.US,D,20080219,000000,29.8493,30.2823,29.583,29.8713,298139.9095395,0
+MTX.US,D,20080220,000000,29.7965,30.809,29.6558,30.6504,327322.76804916,0
+MTX.US,D,20080221,000000,30.8968,31.3906,29.963,30.0379,238427.92366268,0
+MTX.US,D,20080222,000000,30.0559,30.0559,29.3426,29.9242,222406.02109466,0
+MTX.US,D,20080225,000000,29.968,30.7401,29.7825,30.6943,287024.92138494,0
+MTX.US,D,20080226,000000,30.6454,30.9357,30.5157,30.7701,408205.15750065,0
+MTX.US,D,20080227,000000,30.6404,31.259,30.4129,30.824,228026.66851372,0
+MTX.US,D,20080228,000000,29.9192,30.013,28.7341,29.151,689495.15399091,0
+MTX.US,D,20080229,000000,28.8409,29.0982,28.3619,28.9735,430048.19428706,0
+MTX.US,D,20080303,000000,28.8637,29.2189,28.6512,29.1461,373039.77289914,0
+MTX.US,D,20080304,000000,28.8916,29.2847,28.3819,28.9456,424634.04827131,0
+MTX.US,D,20080305,000000,29.1261,29.3326,28.7959,29.181,285098.24324344,0
+MTX.US,D,20080306,000000,28.9874,29.0593,28.5805,28.5924,260269.95801508,0
+MTX.US,D,20080307,000000,28.3081,28.5924,28.0358,28.1385,374501.32166621,0
+MTX.US,D,20080310,000000,28.2792,28.343,27.7425,27.7475,259856.95520848,0
+MTX.US,D,20080311,000000,28.3081,28.9924,28.1145,28.9824,354942.83195811,0
+MTX.US,D,20080312,000000,29.1361,29.6259,28.9366,29.161,388855.17406384,0
+MTX.US,D,20080313,000000,28.8597,30.1995,28.5555,30.1087,423809.04509208,0
+MTX.US,D,20080314,000000,30.2823,30.2823,29.0792,29.4703,384591.82227621,0
+MTX.US,D,20080317,000000,28.9266,29.7227,28.8109,29.2139,302304.02036145,0
+MTX.US,D,20080318,000000,30.1087,30.7751,29.4373,30.6264,477074.37793662,0
+MTX.US,D,20080319,000000,30.7173,31.249,29.9092,29.9092,631106.38098964,0
+MTX.US,D,20080320,000000,29.6308,30.2144,29.1121,29.3955,863431.48648088,0
+MTX.US,D,20080324,000000,29.4473,30.6214,29.0792,30.3382,363329.19477385,0
+MTX.US,D,20080325,000000,30.4229,30.7451,30.1137,30.4329,417012.54259498,0
+MTX.US,D,20080326,000000,30.3282,30.4858,30.1865,30.3332,216939.74851108,0
+MTX.US,D,20080327,000000,30.3771,30.4659,29.8015,30.0469,316866.37903039,0
+MTX.US,D,20080328,000000,29.9342,30.3671,29.5431,29.6658,320612.47487578,0
+MTX.US,D,20080331,000000,29.8065,30.3062,29.6658,30.1865,426512.60958097,0
+MTX.US,D,20080401,000000,29.8294,30.6304,29.6897,30.5836,369087.17565045,0
+MTX.US,D,20080402,000000,30.6993,30.6993,30.1087,30.3721,575686.81748637,0
+MTX.US,D,20080403,000000,30.3152,30.6504,29.8244,30.4329,381152.4712338,0
+MTX.US,D,20080404,000000,30.5536,31.3307,30.1995,31.0673,358476.4117962,0
+MTX.US,D,20080407,000000,31.4515,31.8874,31.1512,31.3557,241549.50312815,0
+MTX.US,D,20080408,000000,31.1123,31.2878,30.9208,31.202,221998.03045803,0
+MTX.US,D,20080409,000000,31.1073,31.2928,30.7551,31.0355,327281.6682553,0
+MTX.US,D,20080410,000000,31.0355,31.627,30.9596,31.5103,271929.2678298,0
+MTX.US,D,20080411,000000,31.235,31.5702,30.9407,31.0125,246958.63697393,0
+MTX.US,D,20080414,000000,30.9776,31.4564,30.8828,31.0673,268159.1135685,0
+MTX.US,D,20080415,000000,31.3028,31.7377,31.1881,31.7377,276044.25938593,0
+MTX.US,D,20080416,000000,32.0669,32.6825,31.9502,32.5907,362493.16482067,0
+MTX.US,D,20080417,000000,32.5518,32.7513,32.1388,32.4071,220046.2914666,0
+MTX.US,D,20080418,000000,32.7423,32.8919,32.1707,32.5818,368765.39433754,0
+MTX.US,D,20080421,000000,32.4071,32.5228,32.0619,32.5178,246240.89423235,0
+MTX.US,D,20080422,000000,32.3881,32.3881,31.4275,31.9362,341113.25254071,0
+MTX.US,D,20080423,000000,31.9412,32.0031,31.3757,31.5792,348263.61423861,0
+MTX.US,D,20080424,000000,31.646,31.7287,30.8001,31.617,278284.69936839,0
+MTX.US,D,20080425,000000,32.3443,32.7124,31.2878,31.7966,609458.81883258,0
+MTX.US,D,20080428,000000,32.057,32.6435,31.5792,32.3214,518345.58801156,0
+MTX.US,D,20080429,000000,32.2874,32.6925,32.2874,32.4889,527252.21407156,0
+MTX.US,D,20080430,000000,32.4391,32.8969,32.2136,32.5568,470589.63241247,0
+MTX.US,D,20080501,000000,32.5668,32.882,32.4441,32.6825,424975.87826415,0
+MTX.US,D,20080502,000000,32.7842,32.882,32.1058,32.1946,361962.87723645,0
+MTX.US,D,20080505,000000,31.9602,32.3881,31.9602,32.1667,380403.65303832,0
+MTX.US,D,20080506,000000,32.1946,33.1404,32.0919,33.0276,709953.82942799,0
+MTX.US,D,20080507,000000,32.9458,33.2042,32.8969,33.0226,594310.03627562,0
+MTX.US,D,20080508,000000,33.1184,33.256,32.862,33.1135,384608.86365416,0
+MTX.US,D,20080509,000000,32.7882,33.4017,32.4939,33.3429,457448.72515074,0
+MTX.US,D,20080512,000000,33.3559,33.6442,32.9268,33.5433,339136.45269936,0
+MTX.US,D,20080513,000000,33.5234,33.5234,32.9169,33.4306,299139.33623413,0
+MTX.US,D,20080514,000000,33.3738,33.7129,33.1234,33.5773,521639.58612446,0
+MTX.US,D,20080515,000000,33.5383,33.6442,33.3887,33.5623,653410.53741449,0
+MTX.US,D,20080516,000000,33.7469,33.8916,33.266,33.5234,332625.64389129,0
+MTX.US,D,20080519,000000,33.4995,33.5483,33.0845,33.4256,351993.67114004,0
+MTX.US,D,20080520,000000,33.3129,33.4995,33.0176,33.4356,230919.69302797,0
+MTX.US,D,20080521,000000,33.5234,33.9533,33.2372,33.4745,380138.00802921,0
+MTX.US,D,20080522,000000,33.4116,33.8716,33.3279,33.5234,282152.08972736,0
+MTX.US,D,20080523,000000,33.3599,33.3977,32.6775,32.9458,165464.7627845,0
+MTX.US,D,20080527,000000,33.0276,33.1184,32.7124,33.0505,233895.91956395,0
+MTX.US,D,20080528,000000,33.1135,33.8566,32.8381,33.8046,255299.89025982,0
+MTX.US,D,20080529,000000,33.6929,33.8046,33.2809,33.4456,396071.69640553,0
+MTX.US,D,20080530,000000,33.4256,33.4895,33.2222,33.4546,268244.32045821,0
+MTX.US,D,20080602,000000,33.4456,33.5095,32.8919,33.3279,264298.74024751,0
+MTX.US,D,20080603,000000,33.3887,33.4845,32.9218,33.3559,348464.10103793,0
+MTX.US,D,20080604,000000,33.3029,34.1,33.1135,33.7319,277885.73063773,0
+MTX.US,D,20080605,000000,33.7179,34.7594,33.6252,34.7594,295520.54950632,0
+MTX.US,D,20080606,000000,34.6167,34.6267,33.4216,33.4216,369649.54112256,0
+MTX.US,D,20080609,000000,33.3977,34.128,33.2849,33.9873,329288.54111654,0
+MTX.US,D,20080610,000000,33.684,34.3523,33.5972,34.2506,398444.45767554,0
+MTX.US,D,20080611,000000,34.3813,34.6067,34.059,34.1927,401629.19048282,0
+MTX.US,D,20080612,000000,34.3424,34.567,34.087,34.3623,288357.15616646,0
+MTX.US,D,20080613,000000,34.5967,34.7694,34.1828,34.6976,453382.85286044,0
+MTX.US,D,20080616,000000,34.7174,34.7174,34.0302,34.529,239165.7150842,0
+MTX.US,D,20080617,000000,34.6067,35.2264,34.2656,34.8073,305392.51950506,0
+MTX.US,D,20080618,000000,34.8561,34.8561,34.2207,34.567,215605.50886157,0
+MTX.US,D,20080619,000000,34.529,34.7594,34.3145,34.3943,236884.17530788,0
+MTX.US,D,20080620,000000,34.2946,34.3046,33.1942,33.4546,598149.35848268,0
+MTX.US,D,20080623,000000,33.5872,33.7619,33.0325,33.1364,385522.08102508,0
+MTX.US,D,20080624,000000,32.7642,32.9508,31.8774,31.8874,356573.79207061,0
+MTX.US,D,20080625,000000,31.8176,32.5028,31.7966,32.2924,258894.61857172,0
+MTX.US,D,20080626,000000,31.9891,32.0619,31.2728,31.2728,418702.64631329,0
+MTX.US,D,20080627,000000,31.2878,31.5702,31.0075,31.0723,571193.9083135,0
+MTX.US,D,20080630,000000,30.1815,31.23,30.1815,30.5636,323050.39435556,0
+MTX.US,D,20080701,000000,30.4129,31.0823,30.2624,31.0624,484051.3185531,0
+MTX.US,D,20080702,000000,30.9646,31.1881,29.597,29.6558,432023.9916944,0
+MTX.US,D,20080703,000000,29.8294,30.8928,29.588,30.403,389228.07951059,0
+MTX.US,D,20080707,000000,30.5297,30.8778,29.978,30.1317,499912.83168167,0
+MTX.US,D,20080708,000000,30.1177,30.5107,29.7875,30.4709,453115.20298334,0
+MTX.US,D,20080709,000000,30.4379,30.8429,29.954,30.0797,451294.78284548,0
+MTX.US,D,20080710,000000,30.3911,30.5886,30.0229,30.3721,453835.95302691,0
+MTX.US,D,20080711,000000,30.0429,30.7951,29.7825,30.7262,492676.26066005,0
+MTX.US,D,20080714,000000,30.824,30.8329,29.8863,30.2424,341971.33604181,0
+MTX.US,D,20080715,000000,29.9342,30.003,29.161,29.4603,614118.13204889,0
+MTX.US,D,20080716,000000,29.5092,30.2174,29.2418,30.1945,310302.44122051,0
+MTX.US,D,20080717,000000,30.4479,30.4479,29.8015,30.0698,522404.44326389,0
+MTX.US,D,20080718,000000,30.0837,30.395,29.6847,30.2912,318553.47544671,0
+MTX.US,D,20080721,000000,30.4958,31.1273,29.9192,30.8828,436709.36819461,0
+MTX.US,D,20080722,000000,30.7043,31.211,30.5686,30.9456,344016.30139492,0
+MTX.US,D,20080723,000000,30.9686,31.0723,30.6644,30.809,339490.31190017,0
+MTX.US,D,20080724,000000,30.9546,31.5352,30.7123,30.8878,400815.21407755,0
+MTX.US,D,20080725,000000,31.1323,32.2724,30.9357,31.3657,433884.50919213,0
+MTX.US,D,20080728,000000,31.3407,31.603,30.6404,30.824,456455.31306009,0
+MTX.US,D,20080729,000000,30.824,31.3995,30.7451,31.1412,314581.83195209,0
+MTX.US,D,20080730,000000,31.5352,31.9074,31.259,31.7567,253864.40477667,0
+MTX.US,D,20080731,000000,31.5153,31.9552,31.0025,31.0075,263814.56462713,0
+MTX.US,D,20080801,000000,31.0973,31.3208,30.6793,31.1831,240682.39772108,0
+MTX.US,D,20080804,000000,31.1223,31.1223,30.3152,30.4529,363826.40203617,0
+MTX.US,D,20080805,000000,30.819,31.24,30.6264,31.1681,303020.76066905,0
+MTX.US,D,20080806,000000,30.9496,31.23,30.6554,30.9108,229545.35601861,0
+MTX.US,D,20080807,000000,30.5886,31.4714,30.5886,31.1173,381617.60060823,0
+MTX.US,D,20080808,000000,30.8928,31.9841,30.8928,31.9214,337475.41956695,0
+MTX.US,D,20080811,000000,31.8176,32.8869,31.8176,32.867,417480.6792714,0
+MTX.US,D,20080812,000000,32.9408,32.9408,32.2585,32.3443,236785.93677621,0
+MTX.US,D,20080813,000000,32.2824,32.5946,32.0031,32.5568,282221.25767312,0
+MTX.US,D,20080814,000000,32.4939,32.8869,32.2774,32.8131,176080.53880873,0
+MTX.US,D,20080815,000000,32.9218,33.0945,30.7213,32.3543,276743.95831558,0
+MTX.US,D,20080818,000000,32.479,32.479,31.9692,32.1148,183835.36820662,0
+MTX.US,D,20080819,000000,32.0031,32.0619,31.5452,31.6939,266655.46257357,0
+MTX.US,D,20080820,000000,31.8674,32.0121,31.5841,31.9642,293318.20201574,0
+MTX.US,D,20080821,000000,31.8325,31.9263,31.4045,31.5402,427102.04077099,0
+MTX.US,D,20080822,000000,31.7287,32.2455,31.7287,32.1707,244027.51996781,0
+MTX.US,D,20080825,000000,31.9841,31.9891,31.1223,31.603,232697.00850398,0
+MTX.US,D,20080826,000000,31.5792,31.5981,31.221,31.4564,247172.15541521,0
+MTX.US,D,20080827,000000,31.4614,31.9502,31.3158,31.7617,210630.42893634,0
+MTX.US,D,20080828,000000,31.8974,32.1148,31.661,32.1058,306017.03588495,0
+MTX.US,D,20080829,000000,31.9981,32.042,31.5153,31.5702,170124.07600081,0
+MTX.US,D,20080902,000000,32.0919,32.2724,31.3068,31.5103,409353.94686078,0
+MTX.US,D,20080903,000000,31.4465,31.8425,31.198,31.5652,302367.17370325,0
+MTX.US,D,20080904,000000,31.3607,31.3607,30.2962,30.4858,478475.7806639,0
+MTX.US,D,20080905,000000,30.4808,30.7901,29.7675,30.7043,459811.46208078,0
+MTX.US,D,20080908,000000,31.5352,31.9412,31.259,31.8016,397909.15792134,0
+MTX.US,D,20080909,000000,31.9164,32.1807,30.7701,30.7701,369439.02998326,0
+MTX.US,D,20080910,000000,30.6604,31.3108,30.5397,30.8928,379525.52085728,0
+MTX.US,D,20080911,000000,30.6264,30.7801,30.008,30.7361,528624.54621293,0
+MTX.US,D,20080912,000000,30.6264,31.1123,30.3871,30.9208,300302.15967021,0
+MTX.US,D,20080915,000000,30.1666,31.0445,29.4753,29.588,302660.88686426,0
+MTX.US,D,20080916,000000,29.2468,30.828,29.0203,30.828,372745.05730413,0
+MTX.US,D,20080917,000000,30.5197,30.6843,29.1859,29.1909,349950.71065492,0
+MTX.US,D,20080918,000000,29.2946,30.3382,28.5555,30.1566,513296.32797057,0
+MTX.US,D,20080919,000000,31.0584,33.5433,26.8177,31.9552,819447.69001107,0
+MTX.US,D,20080922,000000,32.0959,32.5907,30.8728,30.9776,285176.43309517,0
+MTX.US,D,20080923,000000,30.7901,31.0873,29.7526,29.9242,313820.98454866,0
+MTX.US,D,20080924,000000,30.0519,30.0519,29.1949,29.2897,193238.19909493,0
+MTX.US,D,20080925,000000,29.3626,29.9142,29.0932,29.7476,238959.21368089,0
+MTX.US,D,20080926,000000,29.3226,29.6458,28.8359,29.617,221970.96474012,0
+MTX.US,D,20080929,000000,29.1949,29.548,27.5271,27.8302,409147.44545748,0
+MTX.US,D,20080930,000000,28.3032,28.6992,27.7125,28.5305,329554.18612565,0
+MTX.US,D,20081001,000000,28.2792,28.2792,27.6228,27.7964,240530.02775359,0
+MTX.US,D,20081002,000000,27.6757,27.7275,26.1046,26.1953,279741.23596548,0
+MTX.US,D,20081003,000000,26.4916,27.5091,26.0566,26.1753,373165.07714871,0
+MTX.US,D,20081006,000000,25.7134,26.32,24.1552,25.7513,512445.26150744,0
+MTX.US,D,20081007,000000,25.9679,26.5703,25.3125,25.5029,744275.16460435,0
+MTX.US,D,20081008,000000,24.8595,26.9074,24.7208,25.6486,729108.33823545,0
+MTX.US,D,20081009,000000,25.6486,26.0566,23.844,23.9257,653175.96785929,0
+MTX.US,D,20081010,000000,22.7916,24.9403,22.197,23.6195,923697.81835783,0
+MTX.US,D,20081013,000000,24.1064,26.6431,24.1064,26.6431,598197.47531452,0
+MTX.US,D,20081014,000000,26.702,27.7375,24.9572,25.5499,455593.21982299,0
+MTX.US,D,20081015,000000,25.2785,25.3752,23.3492,23.5527,1162380.3602557,0
+MTX.US,D,20081016,000000,23.6015,26.4826,23.1586,26.4826,830561.67573163,0
+MTX.US,D,20081017,000000,25.3372,26.244,24.7628,25.1458,730768.36893386,0
+MTX.US,D,20081020,000000,25.3622,26.5743,25.053,26.4776,616366.5915033,0
+MTX.US,D,20081021,000000,26.0166,26.4676,25.5129,25.5748,445234.06690189,0
+MTX.US,D,20081022,000000,24.9952,25.3025,23.4718,24.1941,406777.69148947,0
+MTX.US,D,20081023,000000,24.3408,24.8016,22.5012,23.7412,377348.23421662,0
+MTX.US,D,20081024,000000,23.2903,24.4225,22.0573,23.7362,458535.36360307,0
+MTX.US,D,20081027,000000,23.3153,24.0594,22.7816,22.7816,418111.21025528,0
+MTX.US,D,20081028,000000,23.023,24.9024,22.2199,24.9024,692950.54397728,0
+MTX.US,D,20081029,000000,24.8595,25.8192,24.4644,25.0241,590005.58469412,0
+MTX.US,D,20081030,000000,25.0241,26.0166,24.8355,25.9917,280103.11463827,0
+MTX.US,D,20081031,000000,26.0016,27.9041,25.6486,27.2817,444251.6815852,0
+MTX.US,D,20081103,000000,27.3015,28.0208,26.9883,27.6328,396906.72392471,0
+MTX.US,D,20081104,000000,28.1235,28.1535,27.0481,27.5948,472967.40585246,0
+MTX.US,D,20081105,000000,27.4851,27.6328,25.455,25.5459,456132.52931317,0
+MTX.US,D,20081106,000000,25.4262,25.7812,24.4844,24.4844,412930.63136074,0
+MTX.US,D,20081107,000000,24.7018,25.1358,23.814,24.6151,432553.27684462,0
+MTX.US,D,20081110,000000,25.0829,25.0969,22.8813,23.5697,577950.31345074,0
+MTX.US,D,20081111,000000,23.405,23.5287,22.7237,22.9501,500704.754539,0
+MTX.US,D,20081112,000000,22.5969,22.7586,21.6813,21.7161,374438.16832442,0
+MTX.US,D,20081113,000000,21.79,23.0718,20.7485,23.0718,766237.49103635,0
+MTX.US,D,20081114,000000,22.8055,23.0479,21.5356,21.6034,438375.413497,0
+MTX.US,D,20081117,000000,21.4788,23.6345,21.4788,22.6209,533890.33199719,0
+MTX.US,D,20081118,000000,22.4723,22.9501,21.4926,22.3357,396367.41443453,0
+MTX.US,D,20081119,000000,22.5102,23.013,21.0259,21.0358,530821.88153353,0
+MTX.US,D,20081120,000000,20.7116,21.0448,19.2073,19.2122,737952.81338765,0
+MTX.US,D,20081121,000000,19.2122,20.8792,18.495,20.8792,737123.80047245,0
+MTX.US,D,20081124,000000,21.0358,21.5156,20.543,21.0687,641752.23003377,0
+MTX.US,D,20081125,000000,21.1974,21.5885,20.6827,21.5306,470187.65637982,0
+MTX.US,D,20081126,000000,21.5506,22.9013,20.9022,22.9013,342718.1493693,0
+MTX.US,D,20081128,000000,22.2767,22.7237,22.0573,22.5631,158815.61808491,0
+MTX.US,D,20081201,000000,21.9296,21.9296,19.7389,19.8308,629427.3040453,0
+MTX.US,D,20081202,000000,19.6421,20.8213,19.2521,20.8034,892136.18397416,0
+MTX.US,D,20081203,000000,20.4472,21.4159,20.0203,20.7735,518961.08248549,0
+MTX.US,D,20081204,000000,20.6587,21.1724,19.4027,19.9734,568705.86713388,0
+MTX.US,D,20081205,000000,19.8158,21.2024,19.2322,21.1625,542486.20351823,0
+MTX.US,D,20081208,000000,21.8678,22.7536,21.4788,22.6309,580689.96556351,0
+MTX.US,D,20081209,000000,22.6798,23.5527,21.77,22.0663,503099.56935694,0
+MTX.US,D,20081210,000000,22.2917,23.2065,22.1052,22.6309,343343.66818319,0
+MTX.US,D,20081211,000000,22.6848,22.7187,21.1236,21.4887,341432.02655163,0
+MTX.US,D,20081212,000000,21.2363,22.5531,20.8702,22.4045,453840.96519689,0
+MTX.US,D,20081215,000000,22.3845,22.7237,21.2503,21.76,349829.41614133,0
+MTX.US,D,20081216,000000,21.76,22.999,21.76,22.9851,509062.04676885,0
+MTX.US,D,20081217,000000,22.6159,23.3293,22.3546,22.8623,385670.44125658,0
+MTX.US,D,20081218,000000,22.8913,23.3153,21.373,21.7012,918291.69181404,0
+MTX.US,D,20081219,000000,22.0324,22.159,20.523,20.6926,992546.99011386,0
+MTX.US,D,20081222,000000,20.6248,20.6248,18.9,19.2371,697246.9760868,0
+MTX.US,D,20081223,000000,19.4637,19.7001,18.8033,19.0307,404314.71115977,0
+MTX.US,D,20081224,000000,18.9917,19.2172,18.6376,19.0267,205446.8427398,0
+MTX.US,D,20081226,000000,19.1734,19.294,18.9678,19.2521,209422.4959704,0
+MTX.US,D,20081229,000000,19.0845,19.1274,18.059,18.2066,533609.65047814,0
+MTX.US,D,20081230,000000,18.4122,19.1554,18.2266,19.1454,735843.69225876,0
+MTX.US,D,20081231,000000,19.2571,19.7918,19.1883,19.6551,422027.71988008,0
+MTX.US,D,20090102,000000,19.8358,19.8407,19.3499,19.6801,414705.94196875,0
+MTX.US,D,20090105,000000,19.5544,19.7001,18.949,19.5035,412168.7815233,0
+MTX.US,D,20090106,000000,19.4537,20.538,19.4537,20.2348,479893.22233511,0
+MTX.US,D,20090107,000000,19.8896,19.9495,19.302,19.4447,622057.40930214,0
+MTX.US,D,20090108,000000,19.1034,20.1101,19.1034,20.0811,552489.49237053,0
+MTX.US,D,20090109,000000,19.9095,19.9095,19.1274,19.2421,604165.96733041,0
+MTX.US,D,20090112,000000,19.2222,19.3738,18.8133,19.0167,515104.71890049,0
+MTX.US,D,20090113,000000,18.875,19.2761,18.7344,19.1084,692334.04706934,0
+MTX.US,D,20090114,000000,18.949,19.0367,18.49,18.6376,711153.74292195,0
+MTX.US,D,20090115,000000,18.5967,18.9,17.8376,18.8431,573448.3823719,0
+MTX.US,D,20090116,000000,18.9967,19.321,18.6526,19.2322,657277.92777347,0
+MTX.US,D,20090120,000000,18.9579,19.0507,17.7089,17.7509,766553.25774529,0
+MTX.US,D,20090121,000000,17.9045,18.9767,17.7558,18.9628,657470.39510081,0
+MTX.US,D,20090122,000000,18.7104,18.7643,17.9772,18.2556,503885.47761028,0
+MTX.US,D,20090123,000000,17.9273,18.7833,17.6182,18.45,473931.7473572,0
+MTX.US,D,20090126,000000,18.4272,19.0756,18.2116,18.49,261374.64027937,0
+MTX.US,D,20090127,000000,18.6376,18.8471,18.3005,18.6676,256495.7940178,0
+MTX.US,D,20090128,000000,19.1084,19.3878,18.7833,19.2521,347334.35792374,0
+MTX.US,D,20090129,000000,19.1124,19.1784,18.6017,18.7244,346800.06060355,0
+MTX.US,D,20090130,000000,18.7683,18.9579,18.064,18.1728,378414.82398903,0
+MTX.US,D,20090202,000000,17.8606,18.2806,17.6949,18.1149,602575.10457777,0
+MTX.US,D,20090203,000000,18.2026,18.48,17.8945,18.3103,553736.52026232,0
+MTX.US,D,20090204,000000,18.3873,18.905,18.1897,18.2116,526514.42265004,0
+MTX.US,D,20090205,000000,18.1579,18.6876,17.9722,18.5638,617876.25710222,0
+MTX.US,D,20090206,000000,18.5289,18.7493,16.6455,18.1009,939828.98623149,0
+MTX.US,D,20090209,000000,18.1579,18.45,17.8945,18.1679,446659.52804509,0
+MTX.US,D,20090210,000000,18.3203,18.4361,17.8036,17.9193,908629.23052061,0
+MTX.US,D,20090211,000000,17.9373,18.1289,17.4565,17.6519,517260.95442722,0
+MTX.US,D,20090212,000000,17.1982,17.4815,16.7891,17.4275,546710.46037999,0
+MTX.US,D,20090213,000000,17.3798,17.6471,17.1392,17.2599,269196.632755,0
+MTX.US,D,20090217,000000,16.9088,17.0125,16.3801,16.6924,462255.39616455,0
+MTX.US,D,20090218,000000,16.7462,16.7981,16.1757,16.2694,492187.0728697,0
+MTX.US,D,20090219,000000,16.2564,16.5428,15.9123,15.9891,383769.82639898,0
+MTX.US,D,20090220,000000,15.7437,16.059,15.5093,15.8484,441466.91994259,0
+MTX.US,D,20090223,000000,15.8484,15.9073,14.8758,14.8888,436818.63350025,0
+MTX.US,D,20090224,000000,15.1053,15.7187,15.0074,15.3167,674090.75076483,0
+MTX.US,D,20090225,000000,15.203,15.3616,14.8987,14.9516,613203.91224396,0
+MTX.US,D,20090226,000000,15.3317,15.3317,14.6184,14.6852,406224.34792333,0
+MTX.US,D,20090227,000000,14.3969,14.7771,14.349,14.382,591401.97525142,0
+MTX.US,D,20090302,000000,14.0408,14.1605,13.572,13.5819,487813.45334243,0
+MTX.US,D,20090303,000000,13.6348,13.7835,13.2577,13.3026,713516.47985198,0
+MTX.US,D,20090304,000000,13.5381,13.7615,13.3854,13.5151,642499.04336126,0
+MTX.US,D,20090305,000000,13.2338,13.3664,12.8178,12.9205,550311.20329587,0
+MTX.US,D,20090306,000000,13.0223,13.3076,12.5525,12.8617,395022.14801107,0
+MTX.US,D,20090309,000000,12.8867,13.5051,12.8049,13.151,606934.69002909,0
+MTX.US,D,20090310,000000,13.3326,13.8563,13.3326,13.572,677926.0632359,0
+MTX.US,D,20090311,000000,13.7835,13.983,13.5481,13.7415,450944.93338065,0
+MTX.US,D,20090312,000000,13.7066,14.6653,13.568,14.6084,439958.25677767,0
+MTX.US,D,20090313,000000,14.5496,14.8798,14.4817,14.7282,281599.74859522,0
+MTX.US,D,20090316,000000,14.9376,15.4285,14.7481,14.8619,333376.46695477,0
+MTX.US,D,20090317,000000,14.8669,15.3018,14.7621,15.3018,423048.19768864,0
+MTX.US,D,20090318,000000,15.22,16.2086,15.188,16.019,382834.55548013,0
+MTX.US,D,20090319,000000,16.049,16.2894,15.9023,15.9561,270245.17871548,0
+MTX.US,D,20090320,000000,15.9661,16.009,15.3946,15.5472,663956.14305897,0
+MTX.US,D,20090323,000000,15.6748,16.5577,15.617,16.5577,384636.93180607,0
+MTX.US,D,20090324,000000,16.3511,16.3611,15.7587,15.7836,374250.71316705,0
+MTX.US,D,20090325,000000,15.9561,16.4699,15.602,16.1327,632844.60153979,0
+MTX.US,D,20090326,000000,15.8334,15.9173,15.0503,15.8674,890093.22348905,0
+MTX.US,D,20090327,000000,15.612,15.7936,15.3217,15.4035,389106.784997,0
+MTX.US,D,20090330,000000,15.1003,15.1441,14.5735,15.0953,604065.72393075,0
+MTX.US,D,20090331,000000,15.2828,15.7886,15.0404,15.4035,639695.2354727,0
+MTX.US,D,20090401,000000,15.1591,16.2944,15.1053,16.1847,838945.03124538,0
+MTX.US,D,20090402,000000,16.5717,17.3896,16.5717,17.1292,639838.58353422,0
+MTX.US,D,20090403,000000,17.0725,17.4465,16.7981,17.4465,621948.1439965,0
+MTX.US,D,20090406,000000,17.256,17.3328,16.7164,17.1982,708000.08556857,0
+MTX.US,D,20090407,000000,16.9936,17.0175,16.4838,16.5378,285100.24811142,0
+MTX.US,D,20090408,000000,16.6974,17.0025,16.5428,16.8411,192077.38052684,0
+MTX.US,D,20090409,000000,17.2421,18.0022,17.2121,17.9623,317063.85852773,0
+MTX.US,D,20090413,000000,17.6849,18.2266,17.5692,18.1049,400663.84654405,0
+MTX.US,D,20090414,000000,17.8795,18.1679,17.5592,17.9193,349737.19221366,0
+MTX.US,D,20090415,000000,17.7946,18.2266,17.6382,18.064,320978.36328455,0
+MTX.US,D,20090416,000000,18.1679,18.5738,17.7996,18.475,235725.36160778,0
+MTX.US,D,20090417,000000,18.48,18.5638,18.2506,18.455,464084.83820838,0
+MTX.US,D,20090420,000000,18.4172,18.4172,17.3648,17.3847,350137.1633783,0
+MTX.US,D,20090421,000000,17.3847,18.2956,17.2471,18.2606,440678.00438724,0
+MTX.US,D,20090422,000000,18.0859,18.3543,17.8376,17.9323,478880.76399853,0
+MTX.US,D,20090423,000000,18.0022,18.0401,17.3798,17.8226,275010.74993541,0
+MTX.US,D,20090424,000000,17.9423,18.6576,17.6569,18.1897,335942.69798613,0
+MTX.US,D,20090427,000000,17.8655,17.8655,17.2071,17.2471,497215.28179675,0
+MTX.US,D,20090428,000000,17.2739,17.7598,17.0275,17.4465,390199.43805332,0
+MTX.US,D,20090429,000000,17.7419,18.3353,17.5782,18.0909,340553.89437059,0
+MTX.US,D,20090430,000000,18.2366,18.3973,17.7748,17.8745,289849.78038742,0
+MTX.US,D,20090501,000000,17.8226,17.8226,17.4036,17.6431,371561.18275412,0
+MTX.US,D,20090504,000000,17.8226,18.073,17.6471,18.0212,327425.01631682,0
+MTX.US,D,20090505,000000,17.9673,17.9922,17.0725,17.3039,314528.70295027,0
+MTX.US,D,20090506,000000,17.4665,17.4665,16.9038,17.1682,221291.31449042,0
+MTX.US,D,20090507,000000,17.3946,17.5342,16.6305,16.8271,276886.3039431,0
+MTX.US,D,20090508,000000,17.0225,18.0072,17.0225,18.0072,453539.23256391,0
+MTX.US,D,20090511,000000,17.6282,17.8136,17.4036,17.5542,296252.32632385,0
+MTX.US,D,20090512,000000,17.5642,17.8516,17.3748,17.8326,281345.13036008,0
+MTX.US,D,20090513,000000,17.5055,17.5492,16.7791,16.8311,268159.1135685,0
+MTX.US,D,20090514,000000,17.0025,17.5882,16.8311,17.2989,262080.35381298,0
+MTX.US,D,20090515,000000,17.2939,17.4955,17.0325,17.2739,258178.88069813,0
+MTX.US,D,20090518,000000,17.4815,17.9722,17.3996,17.9673,290692.82737858,0
+MTX.US,D,20090519,000000,17.8995,18.5389,17.8516,18.4401,327493.18182859,0
+MTX.US,D,20090520,000000,18.5289,19.3738,18.45,18.7294,330005.28142413,0
+MTX.US,D,20090521,000000,18.4361,18.514,17.7698,18.0401,247166.14081123,0
+MTX.US,D,20090522,000000,18.1748,18.2416,17.7419,17.7509,139345.34256851,0
+MTX.US,D,20090526,000000,17.6719,18.7833,17.6382,18.7833,284479.74146752,0
+MTX.US,D,20090527,000000,18.925,18.935,18.064,18.073,279558.7929781,0
+MTX.US,D,20090528,000000,18.2706,18.47,17.8226,18.3203,216076.65283998,0
+MTX.US,D,20090529,000000,18.3823,18.8033,18.3203,18.8033,249361.47126384,0
+MTX.US,D,20090601,000000,19.0805,19.7489,19.0805,19.6421,332644.69013723,0
+MTX.US,D,20090602,000000,19.6651,19.9195,19.4447,19.7339,273282.55372525,0
+MTX.US,D,20090603,000000,19.6222,19.9814,19.5035,19.9345,331857.77944988,0
+MTX.US,D,20090604,000000,20.0402,20.5909,19.8946,20.5819,387007.68820808,0
+MTX.US,D,20090605,000000,20.7335,20.9022,19.9345,20.1061,354573.93624735,0
+MTX.US,D,20090608,000000,20.142,20.2448,19.5314,19.5644,382842.57495211,0
+MTX.US,D,20090609,000000,19.6951,19.8756,19.4397,19.5544,412599.82814184,0
+MTX.US,D,20090610,000000,19.6421,19.7579,19.0507,19.2521,384917.61332512,0
+MTX.US,D,20090611,000000,19.4886,20.1619,19.4167,19.9095,655933.663784,0
+MTX.US,D,20090612,000000,19.9095,19.9095,19.0845,19.3549,225674.95835765,0
+MTX.US,D,20090615,000000,18.8083,18.9917,18.2606,18.47,362510.20619862,0
+MTX.US,D,20090616,000000,18.6197,18.7005,18.073,18.1579,335942.69798613,0
+MTX.US,D,20090617,000000,18.0401,18.059,17.6182,17.7698,494827.4840168,0
+MTX.US,D,20090618,000000,17.8795,17.9045,17.6759,17.7509,319457.67091167,0
+MTX.US,D,20090619,000000,17.9273,17.9373,17.3648,17.5642,493707.76524258,0
+MTX.US,D,20090622,000000,17.3448,17.3448,16.7701,16.7701,336274.50363901,0
+MTX.US,D,20090623,000000,16.8181,17.0575,16.4141,16.6594,428968.5728727,0
+MTX.US,D,20090624,000000,16.7362,16.8699,16.4838,16.6165,323623.78660163,0
+MTX.US,D,20090625,000000,16.5477,17.0075,16.1557,17.0075,362006.9843323,0
+MTX.US,D,20090626,000000,16.86,17.7319,16.8411,17.6799,1032858.8708541,0
+MTX.US,D,20090629,000000,17.6471,17.8556,17.3847,17.6999,329680.49280922,0
+MTX.US,D,20090630,000000,17.6999,17.7139,17.2989,17.3128,320313.74954478,0
+MTX.US,D,20090701,000000,17.4865,18.1579,17.4865,17.9273,273226.41742143,0
+MTX.US,D,20090702,000000,17.5742,17.5932,17.2421,17.2421,234050.29439943,0
+MTX.US,D,20090706,000000,17.1342,17.7089,17.1104,17.6759,289317.48793521,0
+MTX.US,D,20090707,000000,17.7419,17.8416,17.4865,17.6032,368698.23125977,0
+MTX.US,D,20090708,000000,17.6519,17.8326,17.3128,17.7139,321427.45371503,0
+MTX.US,D,20090709,000000,17.8416,17.9623,17.5442,17.6431,284805.53251641,0
+MTX.US,D,20090710,000000,17.5782,18.0022,17.5293,17.8136,217195.36918022,0
+MTX.US,D,20090713,000000,17.8326,18.5539,17.4086,18.514,290998.56974755,0
+MTX.US,D,20090714,000000,18.5539,18.856,18.2856,18.6905,251446.53397681,0
+MTX.US,D,20090715,000000,18.8382,19.4687,18.7933,19.4307,329142.18575304,0
+MTX.US,D,20090716,000000,19.4307,19.9245,19.2671,19.8756,250933.28777054,0
+MTX.US,D,20090717,000000,19.8806,19.9095,19.4447,19.6551,242998.02025327,0
+MTX.US,D,20090720,000000,19.7489,20.0911,19.3928,20.0402,248461.28553487,0
+MTX.US,D,20090721,000000,20.1918,20.3075,19.6321,20.0861,164129.52070101,0
+MTX.US,D,20090722,000000,19.9684,20.4902,19.7778,20.4612,231656.48201549,0
+MTX.US,D,20090723,000000,20.3565,21.0737,20.2886,20.6009,515256.08643397,0
+MTX.US,D,20090724,000000,20.4332,20.9659,19.0756,20.9559,688674.16054769,0
+MTX.US,D,20090727,000000,20.8312,21.2503,20.5959,20.8312,379837.27783022,0
+MTX.US,D,20090728,000000,20.4612,21.1476,20.2935,21.0787,379692.92733472,0
+MTX.US,D,20090729,000000,20.9609,20.9609,20.2787,20.4982,257173.43939951,0
+MTX.US,D,20090730,000000,20.7385,21.4298,20.7215,21.0986,221881.74811442,0
+MTX.US,D,20090731,000000,21.0886,21.1974,20.8612,20.8932,193521.88791597,0
+MTX.US,D,20090803,000000,21.0587,21.6663,20.7245,21.5356,199829.20262272,0
+MTX.US,D,20090804,000000,21.5156,21.7211,21.2742,21.6713,420093.0222666,0
+MTX.US,D,20090805,000000,21.4348,21.9925,21.0986,21.4598,448291.49059159,0
+MTX.US,D,20090806,000000,21.6433,21.7361,20.7585,21.1436,312539.87390097,0
+MTX.US,D,20090807,000000,21.5456,22.192,21.1386,21.8488,246450.40293765,0
+MTX.US,D,20090810,000000,21.6333,22.0234,21.6283,21.8817,148529.64284557,0
+MTX.US,D,20090811,000000,21.8718,22.0473,21.5456,21.8967,337453.36601904,0
+MTX.US,D,20090812,000000,21.8967,23.3203,21.8917,22.9701,463168.61353547,0
+MTX.US,D,20090813,000000,23.023,23.1966,22.6659,22.9113,399369.70425442,0
+MTX.US,D,20090814,000000,22.9113,23.1257,22.0324,22.2149,280268.51624771,0
+MTX.US,D,20090817,000000,21.8388,21.9825,21.5206,21.6573,146389.44626278,0
+MTX.US,D,20090818,000000,21.78,22.159,21.78,21.9575,197542.65067643,0
+MTX.US,D,20090819,000000,21.78,22.1152,21.6862,21.9117,120711.09700529,0
+MTX.US,D,20090820,000000,21.8248,21.9825,21.5106,21.8,126507.17037376,0
+MTX.US,D,20090821,000000,21.9675,22.6559,21.9675,22.5581,204855.4066818,0
+MTX.US,D,20090824,000000,22.6848,22.9252,22.2767,22.3546,143674.85499993,0
+MTX.US,D,20090825,000000,22.4134,22.7047,22.2349,22.2767,124568.4630243,0
+MTX.US,D,20090826,000000,22.197,22.4634,21.9825,22.2529,102835.69397752,0
+MTX.US,D,20090827,000000,22.3317,22.3357,21.5056,22.2109,99613.871112376,0
+MTX.US,D,20090828,000000,22.4174,22.4174,21.7012,21.9725,88956.995294282,0
+MTX.US,D,20090831,000000,21.7062,21.8338,21.4209,21.5506,195168.88697243,0
+MTX.US,D,20090901,000000,21.4348,21.9017,20.7435,21.0358,216211.98142952,0
+MTX.US,D,20090902,000000,20.9559,21.1136,20.7585,20.9161,150523.48406485,0
+MTX.US,D,20090903,000000,21.0837,21.0837,20.4522,20.9849,115498.44022286,0
+MTX.US,D,20090904,000000,20.9899,21.2603,20.6198,21.2363,101309.98943466,0
+MTX.US,D,20090908,000000,21.5056,21.8438,21.3441,21.8198,206480.35219031,0
+MTX.US,D,20090909,000000,21.7161,22.3217,21.5406,22.1102,141040.45845679,0
+MTX.US,D,20090910,000000,22.0952,22.2618,21.76,22.201,203135.22994359,0
+MTX.US,D,20090911,000000,22.2349,22.4584,21.8817,22.0144,303818.69813036,0
+MTX.US,D,20090914,000000,21.9067,22.4972,21.7411,22.4484,141582.77524897,0
+MTX.US,D,20090915,000000,22.3646,22.7237,22.3017,22.5491,148074.5378111,0
+MTX.US,D,20090916,000000,22.6798,23.5796,22.6359,23.42,156156.16069187,0
+MTX.US,D,20090917,000000,23.452,23.6694,23.3581,23.42,95698.363921568,0
+MTX.US,D,20090918,000000,23.5985,24.5731,23.5387,24.4505,361544.86225986,0
+MTX.US,D,20090921,000000,24.1312,24.4086,23.9787,24.2709,81171.090442514,0
+MTX.US,D,20090922,000000,24.4894,24.4944,23.9257,24.0215,115739.02438205,0
+MTX.US,D,20090923,000000,24.239,24.239,23.4768,23.4908,149340.61194884,0
+MTX.US,D,20090924,000000,23.5058,23.7263,22.7436,22.9701,162199.83525751,0
+MTX.US,D,20090925,000000,22.9352,23.0768,22.6409,22.8394,131976.45025934,0
+MTX.US,D,20090928,000000,23.009,23.2115,22.9501,23.0718,204193.80024402,0
+MTX.US,D,20090929,000000,23.1357,23.3003,22.8254,23.0429,153235.06802571,0
+MTX.US,D,20090930,000000,23.1357,23.1357,22.4404,22.8583,277459.69618917,0
+MTX.US,D,20091001,000000,22.6997,22.8534,22.3267,22.4045,333542.87099822,0
+MTX.US,D,20091002,000000,22.0573,22.3117,21.9965,22.0374,271634.55223479,0
+MTX.US,D,20091005,000000,22.0374,22.3357,21.9157,22.192,267472.44628082,0
+MTX.US,D,20091006,000000,22.4254,22.9013,22.2668,22.5631,130321.43173091,0
+MTX.US,D,20091007,000000,22.4922,22.8344,22.3695,22.5531,55689.218248369,0
+MTX.US,D,20091008,000000,22.7676,23.1826,22.6659,22.9302,146272.16148517,0
+MTX.US,D,20091009,000000,22.9302,23.1966,22.7766,23.1786,76355.39752274,0
+MTX.US,D,20091012,000000,23.2215,23.5437,23.1257,23.2513,38542.58473614,0
+MTX.US,D,20091013,000000,23.1686,23.1966,22.7716,23.1058,75146.462122813,0
+MTX.US,D,20091014,000000,23.3581,24.0734,23.1536,23.9547,139985.89789235,0
+MTX.US,D,20091015,000000,23.7662,23.9307,23.462,23.8879,117947.38647661,0
+MTX.US,D,20091016,000000,23.7751,23.829,23.3392,23.5237,136092.44424947,0
+MTX.US,D,20091019,000000,23.6694,24.244,23.4908,24.1651,106602.84093683,0
+MTX.US,D,20091020,000000,24.1312,24.1651,23.5477,23.6594,99558.737242561,0
+MTX.US,D,20091021,000000,23.6444,24.1891,23.2853,23.3153,294567.23477553,0
+MTX.US,D,20091022,000000,23.2315,23.7462,22.8813,23.4768,215670.66707135,0
+MTX.US,D,20091023,000000,24.4136,25.2236,24.0265,24.8735,835797.38849599,0
+MTX.US,D,20091026,000000,25.0002,25.4679,24.6151,24.8355,240407.73080601,0
+MTX.US,D,20091027,000000,25.0151,25.7912,24.8875,24.9762,257063.17165988,0
+MTX.US,D,20091028,000000,24.8155,25.3224,24.1941,24.3747,294630.38811731,0
+MTX.US,D,20091029,000000,24.5881,24.9024,24.4505,24.6351,175532.20741259,0
+MTX.US,D,20091030,000000,24.3936,24.4275,23.5697,23.6744,320107.24814148,0
+MTX.US,D,20091102,000000,23.8879,24.3258,23.2753,23.9068,229887.18601145,0
+MTX.US,D,20091103,000000,23.7612,24.9452,23.5936,24.9313,339708.84251143,0
+MTX.US,D,20091104,000000,25.1608,25.2885,24.6391,24.7018,317932.9688028,0
+MTX.US,D,20091105,000000,24.9502,26.3349,24.9502,26.0896,358854.32941293,0
+MTX.US,D,20091106,000000,25.9479,26.5214,25.9389,26.2103,226900.93513551,0
+MTX.US,D,20091109,000000,26.5553,27.5748,26.4057,27.0731,286742.23499789,0
+MTX.US,D,20091110,000000,26.8637,27.1639,26.3679,26.6381,299059.1415144,0
+MTX.US,D,20091111,000000,26.8437,27.0631,26.4576,26.746,167867.59707441,0
+MTX.US,D,20091112,000000,26.6033,27.0581,26.292,26.3917,143080.41163993,0
+MTX.US,D,20091113,000000,26.5254,26.732,26.0216,26.4676,236114.30599848,0
+MTX.US,D,20091116,000000,26.6333,27.0342,26.5553,26.7977,483353.62449146,0
+MTX.US,D,20091117,000000,26.7877,27.3544,26.5454,27.101,297480.30796971,0
+MTX.US,D,20091118,000000,27.1639,27.1639,26.7649,26.9404,191529.0491307,0
+MTX.US,D,20091119,000000,26.702,27.2277,26.1283,26.253,197328.12980115,0
+MTX.US,D,20091120,000000,26.1473,26.3589,25.9679,26.2003,169006.36209458,0
+MTX.US,D,20091123,000000,26.5064,27.0881,26.5064,26.697,157607.68511898,0
+MTX.US,D,20091124,000000,26.4916,26.6183,25.7224,26.0566,156748.59918388,0
+MTX.US,D,20091125,000000,26.0896,26.3349,25.7563,25.9966,92480.550792409,0
+MTX.US,D,20091127,000000,25.0879,25.6626,25.0391,25.4729,82656.697625508,0
+MTX.US,D,20091130,000000,25.3802,25.4879,24.6531,25.3982,205144.10767282,0
+MTX.US,D,20091201,000000,25.6576,25.9818,25.4022,25.7663,324239.28107556,0
+MTX.US,D,20091202,000000,25.7413,25.9917,25.4212,25.7463,236439.09461337,0
+MTX.US,D,20091203,000000,25.9149,25.9629,24.9952,25.0201,284742.37917463,0
+MTX.US,D,20091204,000000,25.3752,25.9966,25.063,25.5996,205186.20990068,0
+MTX.US,D,20091207,000000,25.4929,25.9149,25.3274,25.5549,158134.96540121,0
+MTX.US,D,20091208,000000,25.4312,25.867,25.3174,25.5179,118037.60553631,0
+MTX.US,D,20091209,000000,25.4979,25.6915,25.0291,25.4979,137517.90539267,0
+MTX.US,D,20091210,000000,25.7613,25.7613,25.4262,25.6246,187192.5196613,0
+MTX.US,D,20091211,000000,25.8342,26.1046,25.2885,25.6945,140854.00573342,0
+MTX.US,D,20091214,000000,25.8042,25.9719,25.3125,25.9389,118070.68585819,0
+MTX.US,D,20091215,000000,25.9529,26.5943,25.6526,25.8092,371481.99046838,0
+MTX.US,D,20091216,000000,26.0516,26.4436,25.9109,26.1853,194971.40747509,0
+MTX.US,D,20091217,000000,25.9299,26.0316,25.5499,25.8392,187006.06693793,0
+MTX.US,D,20091218,000000,26.0846,26.1903,25.4022,25.7134,439285.62356594,0
+MTX.US,D,20091221,000000,25.8192,26.31,25.6815,25.9679,107223.34758074,0
+MTX.US,D,20091222,000000,26.0516,26.1953,25.864,26.1333,87131.562986432,0
+MTX.US,D,20091223,000000,26.258,26.5743,25.9199,26.5064,124578.48736427,0
+MTX.US,D,20091224,000000,26.6333,26.8207,26.5503,26.667,22230.978743098,0
+MTX.US,D,20091228,000000,26.712,26.8077,26.5354,26.697,71453.495279255,0
+MTX.US,D,20091229,000000,26.8077,27.0013,26.7649,26.8587,109827.67110397,0
+MTX.US,D,20091230,000000,26.8687,26.9154,26.6033,26.7698,89559.458126252,0
+MTX.US,D,20091231,000000,26.8297,26.8297,26.1753,26.1803,81949.98165789,0
+MTX.US,D,20100104,000000,26.5064,26.8587,26.1803,26.7977,303572.09936719,0
+MTX.US,D,20100105,000000,26.8387,26.8786,26.3729,26.697,298523.8417602,0
+MTX.US,D,20100106,000000,26.751,27.0581,26.5354,26.9404,322353.70272791,0
+MTX.US,D,20100107,000000,26.8537,26.8985,26.263,26.5114,198615.25505282,0
+MTX.US,D,20100108,000000,26.5114,26.702,26.1094,26.4916,212943.04416654,0
+MTX.US,D,20100111,000000,26.677,26.7649,26.4237,26.6283,103765.95272639,0
+MTX.US,D,20100112,000000,26.4876,26.7649,26.1803,26.3489,140963.27103906,0
+MTX.US,D,20100113,000000,26.5064,26.8077,26.258,26.6283,184760.61478549,0
+MTX.US,D,20100114,000000,26.6333,26.677,26.277,26.4676,436593.08585101,0
+MTX.US,D,20100115,000000,26.5454,26.5603,25.8092,26.1283,182956.23359157,0
+MTX.US,D,20100119,000000,26.1603,26.5454,26.1046,26.4876,309406.26522753,0
+MTX.US,D,20100120,000000,26.292,26.301,25.6196,25.6765,279387.37676468,0
+MTX.US,D,20100121,000000,25.5748,25.6985,24.7018,24.7258,328823.41174211,0
+MTX.US,D,20100122,000000,24.5781,24.6928,23.8879,23.9307,331490.88860712,0
+MTX.US,D,20100125,000000,24.1412,24.2291,23.8879,24.0215,253134.63282713,0
+MTX.US,D,20100126,000000,23.9207,24.0734,23.4908,23.6983,240590.17379339,0
+MTX.US,D,20100127,000000,23.5657,23.8629,23.3581,23.6345,223975.83273337,0
+MTX.US,D,20100128,000000,23.7362,23.7362,22.6559,23.1586,239415.32114935,0
+MTX.US,D,20100129,000000,23.0669,23.3492,22.9252,22.9751,307011.4504096,0
+MTX.US,D,20100201,000000,23.0768,23.1966,22.8813,23.1436,200960.95060491,0
+MTX.US,D,20100202,000000,23.0718,23.1257,22.5881,22.8006,432499.1454088,0
+MTX.US,D,20100203,000000,22.6359,23.0329,22.6359,22.8254,243523.29566751,0
+MTX.US,D,20100204,000000,22.6209,23.009,22.5441,22.6559,371272.4817631,0
+MTX.US,D,20100205,000000,22.8204,22.9401,22.2668,22.8104,754320.5556845,0
+MTX.US,D,20100208,000000,22.8154,22.8154,22.2529,22.2817,356984.79000923,0
+MTX.US,D,20100209,000000,22.3995,22.5392,21.9157,22.3117,552676.94752789,0
+MTX.US,D,20100210,000000,22.187,22.4134,22.0523,22.3067,325309.88058395,0
+MTX.US,D,20100211,000000,22.2479,22.3496,22.0095,22.3317,375522.80190877,0
+MTX.US,D,20100212,000000,22.1441,22.5012,22.0573,22.4094,585085.6386387,0
+MTX.US,D,20100216,000000,22.4094,22.4444,22.1392,22.4045,539906.94084492,0
+MTX.US,D,20100217,000000,22.2917,22.5531,22.2917,22.5491,759333.72810162,0
+MTX.US,D,20100218,000000,22.4484,23.3721,22.2817,23.3153,810302.48465989,0
+MTX.US,D,20100219,000000,23.3542,23.5237,23.0768,23.2853,649554.17382949,0
+MTX.US,D,20100222,000000,23.4818,23.6015,23.3342,23.447,436863.74303009,0
+MTX.US,D,20100223,000000,23.4858,23.5796,23.1008,23.1916,397681.60540412,0
+MTX.US,D,20100224,000000,23.1736,23.4669,23.0519,23.437,447634.8963238,0
+MTX.US,D,20100225,000000,23.0768,23.5337,22.9601,23.5337,234663.78400536,0
+MTX.US,D,20100226,000000,23.4818,23.6544,23.2953,23.4718,255954.47965963,0
+MTX.US,D,20100301,000000,23.4858,24.0166,23.4718,24.0166,275841.76771862,0
+MTX.US,D,20100302,000000,24.0304,24.6878,23.9976,24.5443,327481.15262064,0
+MTX.US,D,20100303,000000,24.6441,25.0151,24.5981,24.9164,198155.13784836,0
+MTX.US,D,20100304,000000,24.9313,25.1947,24.9213,25.0779,167260.12207247,0
+MTX.US,D,20100305,000000,25.2885,25.5847,25.1608,25.5549,282549.05359002,0
+MTX.US,D,20100308,000000,25.6386,25.877,25.4162,25.4929,86431.86405679,0
+MTX.US,D,20100309,000000,25.4929,25.6985,25.3323,25.4879,143638.76737604,0
+MTX.US,D,20100310,000000,25.4212,25.7912,25.1847,25.4779,182954.22872358,0
+MTX.US,D,20100311,000000,25.2685,25.2685,24.8545,25.2635,188894.65258756,0
+MTX.US,D,20100312,000000,25.5369,25.7862,25.2985,25.7862,181658.08156595,0
+MTX.US,D,20100315,000000,25.6665,25.7085,25.3075,25.5129,109667.2816645,0
+MTX.US,D,20100316,000000,25.6576,25.7613,25.2885,25.5499,128099.03556041,0
+MTX.US,D,20100317,000000,25.5499,26.1903,25.5499,26.0566,166420.0823833,0
+MTX.US,D,20100318,000000,25.9917,26.315,25.8491,25.867,132945.80393407,0
+MTX.US,D,20100319,000000,25.9769,26.297,25.4979,25.6526,307194.89583098,0
+MTX.US,D,20100322,000000,25.5409,25.864,25.5409,25.8392,193292.33053076,0
+MTX.US,D,20100323,000000,25.8392,25.8392,25.5459,25.7273,219582.16452617,0
+MTX.US,D,20100324,000000,25.6246,25.7912,25.4729,25.5229,234728.94221513,0
+MTX.US,D,20100325,000000,25.7663,25.8242,24.9912,25.0491,183387.28021013,0
+MTX.US,D,20100326,000000,25.0879,25.2335,24.8495,25.068,241813.14326928,0
+MTX.US,D,20100329,000000,25.1358,25.3752,24.9403,25.2285,149736.5733775,0
+MTX.US,D,20100330,000000,25.3224,25.7663,25.1268,25.2585,184939.04803689,0
+MTX.US,D,20100331,000000,25.2985,25.4829,24.8974,24.9164,335542.72682147,0
+MTX.US,D,20100401,000000,25.0052,25.2585,24.7916,25.1358,157197.68961437,0
+MTX.US,D,20100405,000000,25.2285,26.0116,25.1069,26.0116,329869.95283459,0
+MTX.US,D,20100406,000000,25.7962,26.9883,25.6665,26.9834,481223.45224864,0
+MTX.US,D,20100407,000000,26.8687,27.3304,26.7877,27.2417,310842.75314469,0
+MTX.US,D,20100408,000000,27.2227,27.2227,26.9154,27.135,209089.68788353,0
+MTX.US,D,20100409,000000,27.135,27.4451,27.0781,27.4163,196796.83978295,0
+MTX.US,D,20100412,000000,27.3744,27.3984,26.9544,27.0581,197805.28838354,0
+MTX.US,D,20100413,000000,26.9784,27.2817,26.8437,27.111,134593.80542452,0
+MTX.US,D,20100414,000000,27.2767,27.9918,27.1928,27.9091,304121.43319734,0
+MTX.US,D,20100415,000000,27.9041,28.1045,27.7275,27.8203,127957.69236688,0
+MTX.US,D,20100416,000000,27.7864,27.9231,27.2227,27.4034,213892.34916135,0
+MTX.US,D,20100419,000000,27.3544,27.8681,27.0681,27.8203,194063.20227415,0
+MTX.US,D,20100420,000000,27.8731,28.1045,27.6607,28.0757,168048.0351938,0
+MTX.US,D,20100421,000000,28.0018,28.1095,27.3934,28.0258,344599.71798095,0
+MTX.US,D,20100422,000000,27.7175,28.1954,27.5001,28.1635,89550.436220282,0
+MTX.US,D,20100423,000000,28.2123,28.6074,28.0308,28.5655,126292.64949849,0
+MTX.US,D,20100426,000000,28.4627,28.5755,28.2622,28.3569,115454.333127,0
+MTX.US,D,20100427,000000,28.2223,28.6174,27.3934,27.4302,186592.06169732,0
+MTX.US,D,20100428,000000,27.5311,27.7624,27.3834,27.5091,100803.76026637,0
+MTX.US,D,20100429,000000,27.7864,28.4976,27.7075,28.333,159888.2224613,0
+MTX.US,D,20100430,000000,31.221,31.221,27.7125,27.7325,531010.33912489,0
+MTX.US,D,20100503,000000,27.9141,28.6612,27.6876,28.6124,206192.65363329,0
+MTX.US,D,20100504,000000,28.1385,28.1385,26.5164,27.0243,629682.92471444,0
+MTX.US,D,20100505,000000,26.8297,27.4601,26.4057,27.0431,620980.79518976,0
+MTX.US,D,20100506,000000,26.8027,27.4203,24.673,26.0016,480241.06693195,0
+MTX.US,D,20100507,000000,25.7273,26.1853,24.8545,25.5079,638929.37589929,0
+MTX.US,D,20100510,000000,26.9494,27.6278,26.6283,27.2277,276034.23504597,0
+MTX.US,D,20100511,000000,26.8387,27.3834,26.662,27.0381,296979.09097141,0
+MTX.US,D,20100512,000000,27.0342,27.8781,27.0342,27.8103,330434.32317468,0
+MTX.US,D,20100513,000000,27.6826,27.8681,27.3984,27.5748,150394.17007928,0
+MTX.US,D,20100514,000000,27.3544,27.3544,26.1563,26.4776,454137.6856599,0
+MTX.US,D,20100517,000000,26.692,27.0881,25.9059,26.5793,320596.43593183,0
+MTX.US,D,20100518,000000,26.8985,27.3204,25.9299,26.0216,315274.51384377,0
+MTX.US,D,20100519,000000,25.9719,26.1233,25.3752,25.9479,528418.04480963,0
+MTX.US,D,20100520,000000,25.3522,25.5946,24.5044,24.5243,452919.728354,0
+MTX.US,D,20100521,000000,24.3707,24.9862,23.8879,24.5532,705564.17095678,0
+MTX.US,D,20100524,000000,24.5532,24.9403,24.2001,24.6491,685013.27159201,0
+MTX.US,D,20100525,000000,24.0166,24.8645,23.8879,24.7578,467726.6809181,0
+MTX.US,D,20100526,000000,24.8255,25.4212,24.5443,24.7428,347485.72545723,0
+MTX.US,D,20100527,000000,25.3174,26.0116,25.0341,25.9867,277198.06091604,0
+MTX.US,D,20100528,000000,25.9917,26.5703,25.5369,25.6915,308010.87710423,0
+MTX.US,D,20100601,000000,25.455,25.5499,24.6878,24.6978,483623.27923655,0
+MTX.US,D,20100602,000000,24.9263,24.9502,24.3986,24.9403,452538.80343529,0
+MTX.US,D,20100603,000000,25.1847,25.1847,24.3887,24.7828,368270.1919432,0
+MTX.US,D,20100604,000000,24.1601,24.4844,23.3253,23.387,535977.39957815,0
+MTX.US,D,20100607,000000,23.462,23.7851,22.9701,22.99,218749.14187498,0
+MTX.US,D,20100608,000000,23.0669,23.3003,22.7436,23.2365,269915.37793058,0
+MTX.US,D,20100609,000000,23.3442,23.7851,22.9113,23.0818,409361.96633276,0
+MTX.US,D,20100610,000000,23.4908,24.1164,23.4669,23.7701,442611.69956673,0
+MTX.US,D,20100611,000000,23.432,24.0594,23.415,24.0454,385096.04657652,0
+MTX.US,D,20100614,000000,24.2241,24.8355,24.1064,24.2669,298775.45269335,0
+MTX.US,D,20100615,000000,24.4325,25.0002,24.2859,24.9612,186672.25641706,0
+MTX.US,D,20100616,000000,24.8305,25.0879,24.5194,24.7828,222557.38862815,0
+MTX.US,D,20100617,000000,24.8735,24.9672,24.3458,24.5483,132668.12971701,0
+MTX.US,D,20100618,000000,24.6878,24.8695,24.4744,24.673,273260.50017732,0
+MTX.US,D,20100621,000000,25.0391,25.7224,25.0391,25.2435,546367.62795315,0
+MTX.US,D,20100622,000000,25.2985,25.6296,24.3787,24.4136,340843.59779562,0
+MTX.US,D,20100623,000000,24.4594,24.7728,24.2241,24.4644,179573.01885297,0
+MTX.US,D,20100624,000000,24.1801,24.5293,23.6983,23.7263,191014.80049042,0
+MTX.US,D,20100625,000000,23.8829,24.1601,23.7263,24.0215,506844.66276831,0
+MTX.US,D,20100628,000000,24.0304,24.3647,23.829,23.9307,277690.2560084,0
+MTX.US,D,20100629,000000,23.5657,23.6155,22.7436,22.8963,551949.18044635,0
+MTX.US,D,20100630,000000,22.8753,23.838,22.8134,22.8474,466735.27369546,0
+MTX.US,D,20100701,000000,22.9013,23.009,22.1252,22.5441,386309.99414642,0
+MTX.US,D,20100702,000000,22.7047,22.7586,22.192,22.5392,261474.88367903,0
+MTX.US,D,20100706,000000,22.9302,23.1008,21.9117,21.9825,380525.94998592,0
+MTX.US,D,20100707,000000,22.0713,22.9401,22.0713,22.8723,292672.63452192,0
+MTX.US,D,20100708,000000,23.1736,23.4768,22.9851,23.415,186785.53145867,0
+MTX.US,D,20100709,000000,23.3631,23.9018,23.1826,23.7073,165915.85808299,0
+MTX.US,D,20100712,000000,23.6844,23.9347,23.1436,23.425,164430.25089999,0
+MTX.US,D,20100713,000000,23.7701,24.3507,23.6933,24.1651,299177.428726,0
+MTX.US,D,20100714,000000,24.0404,24.4086,23.839,24.244,267932.56348527,0
+MTX.US,D,20100715,000000,24.2341,24.3358,23.7033,24.0824,183709.06152304,0
+MTX.US,D,20100716,000000,23.9697,24.0784,23.3392,23.397,338686.35983489,0
+MTX.US,D,20100719,000000,23.415,23.4818,22.9113,23.387,245950.18837333,0
+MTX.US,D,20100720,000000,22.9801,23.8829,22.9801,23.8629,191566.13918856,0
+MTX.US,D,20100721,000000,24.0354,24.1801,23.41,23.5437,232913.53424725,0
+MTX.US,D,20100722,000000,23.9447,24.5393,23.819,24.4375,293067.59351658,0
+MTX.US,D,20100723,000000,24.2709,25.1748,24.1462,25.1318,205373.66505804,0
+MTX.US,D,20100726,000000,25.2236,25.7363,25.068,25.6985,261692.4118563,0
+MTX.US,D,20100727,000000,25.9439,26.0666,25.5079,25.6436,292810.97041345,0
+MTX.US,D,20100728,000000,25.5996,25.7273,25.3982,25.4829,238542.20113829,0
+MTX.US,D,20100729,000000,25.5897,26.0616,24.9213,25.0729,311735.92183569,0
+MTX.US,D,20100730,000000,25.1708,25.7363,24.673,25.0729,280085.07082632,0
+MTX.US,D,20100802,000000,25.6146,26.1523,25.5129,25.9199,254983.1211169,0
+MTX.US,D,20100803,000000,25.7713,26.1193,25.3802,25.5549,180043.16039739,0
+MTX.US,D,20100804,000000,25.6626,26.3299,25.4162,26.31,250838.05654086,0
+MTX.US,D,20100805,000000,26.0796,26.5164,25.9479,26.0946,216657.06212403,0
+MTX.US,D,20100806,000000,25.6915,26.1473,25.3472,26.0166,223222.00236791,0
+MTX.US,D,20100809,000000,26.277,26.4147,26.0116,26.3589,167300.21943232,0
+MTX.US,D,20100810,000000,25.9389,26.292,25.4879,25.9529,207213.13144184,0
+MTX.US,D,20100811,000000,25.4212,25.4212,24.5443,24.668,318193.60164193,0
+MTX.US,D,20100812,000000,24.1601,25.0151,24.0454,24.6878,240837.77499056,0
+MTX.US,D,20100813,000000,24.5293,24.5881,24.2091,24.3008,187200.53913327,0
+MTX.US,D,20100816,000000,24.1462,24.6351,23.9837,24.2958,135453.89379362,0
+MTX.US,D,20100817,000000,24.6151,25.0441,24.4455,24.7208,261798.66985993,0
+MTX.US,D,20100818,000000,24.6151,25.0341,24.4375,24.8405,402945.38632037,0
+MTX.US,D,20100819,000000,24.7018,24.7018,23.9597,24.0694,569823.58104013,0
+MTX.US,D,20100820,000000,23.9347,24.0784,23.7951,24.0594,338248.29617836,0
+MTX.US,D,20100823,000000,24.2141,24.4186,23.5896,23.6055,296267.3628338,0
+MTX.US,D,20100824,000000,23.2065,23.7751,23.1826,23.4908,377555.73805392,0
+MTX.US,D,20100825,000000,23.3103,24.3747,23.0818,24.3058,454558.70793848,0
+MTX.US,D,20100826,000000,24.3837,24.8875,24.3058,24.3707,218924.56782439,0
+MTX.US,D,20100827,000000,24.6301,25.3982,24.3936,25.3702,233617.24291288,0
+MTX.US,D,20100830,000000,25.1798,25.6296,25.0879,25.2635,347794.47512819,0
+MTX.US,D,20100831,000000,25.2885,25.9489,25.1268,25.7423,386652.82657327,0
+MTX.US,D,20100901,000000,26.3489,27.154,26.0896,27.144,430050.19915505,0
+MTX.US,D,20100902,000000,27.116,27.2717,26.3589,26.7877,230230.0184383,0
+MTX.US,D,20100903,000000,27.2327,27.3744,26.7787,27.0831,178247.80110944,0
+MTX.US,D,20100907,000000,26.9404,26.9404,26.4237,26.5064,144435.70240336,0
+MTX.US,D,20100908,000000,26.5354,27.149,26.4966,26.8127,151986.03526592,0
+MTX.US,D,20100909,000000,27.1639,27.2028,26.5603,26.7977,145080.26746319,0
+MTX.US,D,20100910,000000,26.732,27.2417,26.6233,26.8257,171735.98986738,0
+MTX.US,D,20100913,000000,27.2277,27.4651,26.9074,27.3344,208564.4124693,0
+MTX.US,D,20100914,000000,27.3544,27.5609,27.0431,27.2966,134674.00014425,0
+MTX.US,D,20100915,000000,27.2517,27.3694,26.8297,27.1639,161158.30633501,0
+MTX.US,D,20100916,000000,27.0481,27.3154,26.8437,27.0911,101612.72450164,0
+MTX.US,D,20100917,000000,27.2567,27.6328,26.9404,27.4451,215293.75188862,0
+MTX.US,D,20100920,000000,27.5221,27.9141,27.2417,27.8681,244995.87120855,0
+MTX.US,D,20100921,000000,27.8901,28.0856,27.5988,27.6657,133012.96701184,0
+MTX.US,D,20100922,000000,27.5141,27.9041,27.2866,27.5658,111680.16912972,0
+MTX.US,D,20100923,000000,27.2866,27.7225,26.8687,26.9124,247837.77158896,0
+MTX.US,D,20100924,000000,27.3394,28.0408,27.2417,28.0408,176492.53918136,0
+MTX.US,D,20100927,000000,27.9619,28.0707,27.6975,27.7814,92846.439201177,0
+MTX.US,D,20100928,000000,27.942,28.6862,27.2916,28.6612,211887.4811681,0
+MTX.US,D,20100929,000000,28.4538,28.6412,27.8582,28.2033,160857.57613602,0
+MTX.US,D,20100930,000000,28.4976,28.8009,28.0558,28.2932,172342.46243533,0
+MTX.US,D,20101001,000000,28.4438,28.5255,27.9141,28.1675,133177.36618729,0
+MTX.US,D,20101004,000000,28.0358,28.0458,27.3594,27.5091,171188.66090522,0
+MTX.US,D,20101005,000000,27.9141,28.8059,27.6876,28.7291,180103.30643718,0
+MTX.US,D,20101006,000000,28.6024,28.7629,28.2982,28.4158,155684.01427946,0
+MTX.US,D,20101007,000000,28.6512,28.6512,28.1335,28.4488,124321.86426113,0
+MTX.US,D,20101008,000000,28.4488,28.8159,28.2422,28.7341,201903.23856174,0
+MTX.US,D,20101011,000000,28.6762,28.7719,28.3569,28.4777,89838.134777312,0
+MTX.US,D,20101012,000000,28.4388,28.5026,28.0658,28.4019,86230.374823468,0
+MTX.US,D,20101013,000000,28.5405,28.8866,28.4158,28.7241,161310.6763025,0
+MTX.US,D,20101014,000000,28.753,28.8109,28.2622,28.6024,139008.52474565,0
+MTX.US,D,20101015,000000,28.8059,28.9824,28.1855,28.2322,212295.47180472,0
+MTX.US,D,20101018,000000,28.2792,28.5924,28.2792,28.5076,91857.036846511,0
+MTX.US,D,20101019,000000,28.0068,28.6024,27.7864,27.9191,232753.14480781,0
+MTX.US,D,20101020,000000,28.0945,28.7241,28.0458,28.5605,119129.25615863,0
+MTX.US,D,20101021,000000,28.7719,29.0643,28.0945,28.6412,178151.56744577,0
+MTX.US,D,20101022,000000,28.6662,28.7092,28.3032,28.4627,96900.282283519,0
+MTX.US,D,20101025,000000,28.753,29.4173,28.753,29.161,224035.97877317,0
+MTX.US,D,20101026,000000,28.9316,29.0343,28.6662,28.7341,151820.63365647,0
+MTX.US,D,20101027,000000,28.4926,28.7959,27.8781,28.3231,245531.17096274,0
+MTX.US,D,20101028,000000,28.6024,28.7809,27.7525,28.0807,185710.92221428,0
+MTX.US,D,20101029,000000,26.4157,29.0054,26.3867,28.1745,366100.92477451,0
+MTX.US,D,20101101,000000,28.3619,28.4109,26.8886,27.101,412507.60421416,0
+MTX.US,D,20101102,000000,27.3934,27.8103,27.3344,27.5001,251611.93558625,0
+MTX.US,D,20101103,000000,27.4901,27.6428,27.1678,27.6328,173710.78484073,0
+MTX.US,D,20101104,000000,28.1635,28.7809,28.0208,28.6323,185647.76887251,0
+MTX.US,D,20101105,000000,28.6273,28.8059,28.5405,28.7719,115879.36514157,0
+MTX.US,D,20101108,000000,28.7291,28.9874,28.6024,28.8717,96805.05105384,0
+MTX.US,D,20101109,000000,28.9116,28.9456,28.2322,28.4019,170742.57777673,0
+MTX.US,D,20101110,000000,28.4827,29.181,28.2223,29.156,239525.58888898,0
+MTX.US,D,20101111,000000,28.8498,29.3576,28.7142,29.1411,209547.80021998,0
+MTX.US,D,20101112,000000,28.8359,29.1161,28.2033,28.4488,119005.95677704,0
+MTX.US,D,20101115,000000,28.5755,28.8059,28.4388,28.5355,136901.40848474,0
+MTX.US,D,20101116,000000,28.2322,28.5555,28.1765,28.3769,289851.78525542,0
+MTX.US,D,20101117,000000,28.4538,28.6124,28.2522,28.3569,188490.67168693,0
+MTX.US,D,20101118,000000,28.7679,29.2319,28.7679,29.0203,179188.08419827,0
+MTX.US,D,20101119,000000,28.8359,29.2139,28.7859,29.0742,94300.970930276,0
+MTX.US,D,20101122,000000,28.8459,29.4753,28.6562,29.3815,242385.53308134,0
+MTX.US,D,20101123,000000,28.9596,29.171,28.8409,29.0014,190743.14087734,0
+MTX.US,D,20101124,000000,29.3376,29.7526,29.3276,29.7376,144478.80706521,0
+MTX.US,D,20101126,000000,29.3626,29.7625,29.3626,29.617,39596.142866591,0
+MTX.US,D,20101129,000000,29.2996,29.6708,28.9785,29.592,135301.52382613,0
+MTX.US,D,20101130,000000,29.1979,29.5221,29.0383,29.2179,193808.58403901,0
+MTX.US,D,20101201,000000,29.7775,30.3571,29.7137,30.2774,214955.93163176,0
+MTX.US,D,20101202,000000,30.3252,30.804,30.2872,30.804,179168.03551834,0
+MTX.US,D,20101203,000000,30.5297,30.7951,30.3471,30.6843,111791.43930335,0
+MTX.US,D,20101206,000000,30.6026,31.4614,30.5536,31.4045,409133.41138153,0
+MTX.US,D,20101207,000000,31.7817,32.3643,31.646,31.9692,343531.12334056,0
+MTX.US,D,20101208,000000,31.9891,32.1148,31.5841,31.651,253816.28794483,0
+MTX.US,D,20101209,000000,31.8016,31.8574,30.5397,30.5836,433545.68650127,0
+MTX.US,D,20101210,000000,30.6993,30.9736,30.3671,30.7501,226583.16355859,0
+MTX.US,D,20101213,000000,30.8429,30.8928,30.5347,30.5786,154356.79166793,0
+MTX.US,D,20101214,000000,30.7501,31.1781,30.6793,31.0395,180049.17500137,0
+MTX.US,D,20101215,000000,30.9976,31.5153,30.9596,31.0395,190094.56608153,0
+MTX.US,D,20101216,000000,31.0873,31.5452,31.0075,31.4045,158389.58363634,0
+MTX.US,D,20101217,000000,31.3557,31.4714,30.9357,31.2828,169361.22372938,0
+MTX.US,D,20101220,000000,31.4963,31.8824,31.2928,31.627,192502.41254141,0
+MTX.US,D,20101221,000000,31.7767,32.0271,31.5981,31.8474,103823.0914642,0
+MTX.US,D,20101222,000000,31.9412,32.1906,31.8724,32.0919,136919.45229668,0
+MTX.US,D,20101223,000000,32.0919,32.1637,31.7039,31.7417,104999.94897623,0
+MTX.US,D,20101227,000000,31.6799,31.8574,31.4614,31.7667,71992.804769438,0
+MTX.US,D,20101228,000000,31.8016,31.9452,31.641,31.8425,62055.676560919,0
+MTX.US,D,20101229,000000,31.9024,32.1587,31.7827,32.0031,93512.055374934,0
+MTX.US,D,20101230,000000,31.9941,32.1767,31.9562,31.9692,95915.892098836,0
+MTX.US,D,20101231,000000,31.7927,32.1508,31.3856,31.4145,138281.76009809,0
+MTX.US,D,20110103,000000,31.7867,32.1667,31.7287,31.8275,124934.35143307,0
+MTX.US,D,20110104,000000,31.9313,31.9941,30.8778,31.3757,137887.80353742,0
+MTX.US,D,20110105,000000,31.2778,31.5941,31.1552,31.5302,225431.36689646,0
+MTX.US,D,20110106,000000,31.5103,31.7567,31.4664,31.5742,153886.65012351,0
+MTX.US,D,20110107,000000,31.6989,31.8425,30.8329,31.211,144764.50075425,0
+MTX.US,D,20110110,000000,31.0125,31.7617,30.5586,31.5502,203775.78526742,0
+MTX.US,D,20110111,000000,31.7467,31.8674,31.5253,31.8325,248709.88916604,0
+MTX.US,D,20110112,000000,31.7966,31.9214,31.617,31.8724,178985.59253096,0
+MTX.US,D,20110113,000000,31.8176,32.0071,31.7467,31.9074,167924.73581222,0
+MTX.US,D,20110114,000000,31.8425,32.0869,31.7517,31.9214,218241.91027268,0
+MTX.US,D,20110118,000000,31.7817,32.2226,31.6849,32.2226,202775.35613879,0
+MTX.US,D,20110119,000000,32.1667,32.1667,31.3856,31.641,169754.17785605,0
+MTX.US,D,20110120,000000,31.4185,31.5702,30.9826,31.0445,103421.11543154,0
+MTX.US,D,20110121,000000,31.3068,31.3457,30.4529,30.5636,269077.34310941,0
+MTX.US,D,20110124,000000,30.6304,30.9158,30.6304,30.804,190102.5855535,0
+MTX.US,D,20110125,000000,30.5736,30.8968,30.5297,30.8329,197909.54151919,0
+MTX.US,D,20110126,000000,30.9926,31.1323,30.7801,31.0395,211952.63937788,0
+MTX.US,D,20110127,000000,30.9357,31.1592,30.7451,30.8968,137973.01042713,0
+MTX.US,D,20110128,000000,30.7951,30.9308,29.993,29.998,160547.82403107,0
+MTX.US,D,20110131,000000,30.019,30.393,30.01,30.2694,284002.58288513,0
+MTX.US,D,20110201,000000,30.5057,31.1592,30.0987,30.8579,325942.41643582,0
+MTX.US,D,20110202,000000,30.7213,31.1881,30.5536,30.6743,175146.27032389,0
+MTX.US,D,20110203,000000,30.5936,30.9546,29.983,30.5786,174823.48657698,0
+MTX.US,D,20110204,000000,30.7312,31.5742,30.6793,31.3357,203523.17190027,0
+MTX.US,D,20110207,000000,31.3357,31.8176,31.3357,31.5552,174954.80543053,0
+MTX.US,D,20110208,000000,31.4864,31.6939,31.3607,31.6649,130886.80450501,0
+MTX.US,D,20110209,000000,31.5253,31.608,31.1512,31.3108,105492.14406856,0
+MTX.US,D,20110210,000000,31.1412,31.5402,31.1412,31.3257,139693.18716534,0
+MTX.US,D,20110211,000000,31.1731,31.5742,31.0075,31.5552,95372.572872666,0
+MTX.US,D,20110214,000000,31.632,31.661,31.4564,31.5941,123069.82419935,0
+MTX.US,D,20110215,000000,31.5153,31.6989,31.4135,31.4864,103488.27850932,0
+MTX.US,D,20110216,000000,31.6899,31.6899,31.249,31.3956,162343.18331903,0
+MTX.US,D,20110218,000000,31.7517,31.7717,31.5452,31.6649,77816.946289815,0
+MTX.US,D,20110222,000000,31.3028,31.6989,30.6304,30.6793,190345.17458068,0
+MTX.US,D,20110223,000000,30.6793,30.6793,29.9292,30.403,271699.71044458,0
+MTX.US,D,20110224,000000,30.3911,30.6125,30.1516,30.4908,254895.90935919,0
+MTX.US,D,20110225,000000,30.5886,30.9926,30.5886,30.9158,118610.99778237,0
+MTX.US,D,20110228,000000,31.216,31.3168,30.9158,31.1831,118111.78565205,0
+MTX.US,D,20110301,000000,31.3257,31.4814,30.3252,30.5686,163087.99177851,0
+MTX.US,D,20110302,000000,30.5446,30.9546,30.4579,30.6694,123950.96368238,0
+MTX.US,D,20110303,000000,31.0873,32.1388,31.0873,31.4963,228700.30415945,0
+MTX.US,D,20110304,000000,31.5742,31.612,30.8629,31.1512,108262.87163524,0
+MTX.US,D,20110307,000000,31.3257,31.5153,30.6694,30.9308,218403.30214615,0
+MTX.US,D,20110308,000000,30.9407,31.8724,30.6404,31.5053,173222.59948437,0
+MTX.US,D,20110309,000000,31.4275,31.4963,31.0673,31.3607,157477.36869942,0
+MTX.US,D,20110310,000000,30.8329,30.9976,30.5786,30.7501,289577.11834033,0
+MTX.US,D,20110311,000000,30.4129,31.0125,30.3621,30.5986,209274.1357389,0
+MTX.US,D,20110314,000000,30.2912,30.8928,30.2912,30.5636,190508.57132212,0
+MTX.US,D,20110315,000000,29.7047,30.6504,29.5341,30.3521,280118.15114821,0
+MTX.US,D,20110316,000000,30.1945,30.4279,29.8713,30.0887,226806.70633983,0
+MTX.US,D,20110317,000000,30.5736,30.9018,30.3561,30.6554,315061.99783648,0
+MTX.US,D,20110318,000000,30.9068,31.3457,30.5057,30.9876,409747.90342146,0
+MTX.US,D,20110321,000000,31.5103,32.0669,31.4275,31.9981,164011.2334894,0
+MTX.US,D,20110322,000000,32.0321,32.1757,31.8574,31.9452,96488.281910908,0
+MTX.US,D,20110323,000000,31.9602,32.2036,31.5742,32.0271,200309.36850711,0
+MTX.US,D,20110324,000000,32.2774,32.3024,31.8974,32.2136,85940.671398445,0
+MTX.US,D,20110325,000000,32.2365,33.1314,32.0171,32.5718,122520.4903692,0
+MTX.US,D,20110328,000000,32.6385,32.8969,32.3493,32.3881,77994.377107217,0
+MTX.US,D,20110329,000000,32.3682,32.6146,32.2505,32.4839,141016.40004087,0
+MTX.US,D,20110330,000000,32.7473,32.8131,32.3881,32.7692,115207.73436384,0
+MTX.US,D,20110331,000000,32.5598,33.0695,32.5068,32.9358,109607.1356247,0
+MTX.US,D,20110401,000000,33.1085,33.2849,32.9558,33.0375,98489.140168165,0
+MTX.US,D,20110404,000000,33.2042,33.3887,33.0845,33.3279,73622.762447947,0
+MTX.US,D,20110405,000000,33.2322,33.9204,33.1314,33.5972,124659.684518,0
+MTX.US,D,20110406,000000,33.8276,33.9733,33.2809,33.688,102504.89075863,0
+MTX.US,D,20110407,000000,33.669,33.9066,33.3329,33.3509,80136.578558,0
+MTX.US,D,20110408,000000,33.6102,33.6929,32.5996,32.7323,90013.560726721,0
+MTX.US,D,20110411,000000,32.852,32.8919,32.1637,32.2774,58113.103652203,0
+MTX.US,D,20110412,000000,32.0381,32.1308,31.5552,31.5901,98600.41034179,0
+MTX.US,D,20110413,000000,31.8086,31.9263,31.24,31.6989,135548.12258931,0
+MTX.US,D,20110414,000000,31.3906,31.7617,31.3657,31.6939,82541.417715897,0
+MTX.US,D,20110415,000000,31.4963,31.8774,31.4963,31.7917,136248.82395294,0
+MTX.US,D,20110418,000000,31.3507,31.3856,30.9108,31.3108,166779.95618808,0
+MTX.US,D,20110419,000000,31.3807,31.4914,31.24,31.4085,100005.82280506,0
+MTX.US,D,20110420,000000,31.9452,32.047,31.3607,31.4864,239728.08055629,0
+MTX.US,D,20110421,000000,31.7417,31.8176,31.5742,31.661,138588.50490106,0
+MTX.US,D,20110425,000000,31.5891,31.8724,31.3807,31.6939,86997.236830884,0
+MTX.US,D,20110426,000000,31.8824,32.3731,31.8176,32.2455,174172.90691316,0
+MTX.US,D,20110427,000000,32.2365,32.474,31.9841,32.4291,115671.86130427,0
+MTX.US,D,20110428,000000,32.4441,32.5858,31.9941,32.2326,112432.99706118,0
+MTX.US,D,20110429,000000,32.6575,32.867,32.049,32.6815,182190.37401815,0
+MTX.US,D,20110502,000000,32.877,32.9897,32.1198,32.2455,134621.87357643,0
+MTX.US,D,20110503,000000,32.1547,32.4501,31.7917,32.057,341679.6277488,0
+MTX.US,D,20110504,000000,32.042,32.1058,31.254,31.3357,158454.74184613,0
+MTX.US,D,20110505,000000,31.1023,31.8974,31.1023,31.3906,205390.70643599,0
+MTX.US,D,20110506,000000,31.8285,32.4031,31.7287,31.8824,160052.62163675,0
+MTX.US,D,20110509,000000,31.8474,32.3443,31.7966,32.2326,90271.186263854,0
+MTX.US,D,20110510,000000,32.479,32.9458,32.4071,32.6975,99688.051228126,0
+MTX.US,D,20110511,000000,32.6006,32.6106,31.5981,31.8874,130310.40495695,0
+MTX.US,D,20110512,000000,31.8056,32.3781,31.612,32.1587,118901.70364139,0
+MTX.US,D,20110513,000000,32.2684,32.2734,31.5602,31.7237,148890.51908435,0
+MTX.US,D,20110516,000000,31.4515,31.9791,31.4515,31.4564,152589.50053189,0
+MTX.US,D,20110517,000000,31.207,31.4185,30.9456,31.1781,135572.18100521,0
+MTX.US,D,20110518,000000,31.3507,31.4814,31.0773,31.3457,159601.52633826,0
+MTX.US,D,20110519,000000,31.5802,31.7917,31.3557,31.5752,116135.98824472,0
+MTX.US,D,20110520,000000,31.3607,31.7477,31.1273,31.3168,102581.07574238,0
+MTX.US,D,20110523,000000,30.8768,31.0823,30.4958,30.8379,101068.40284148,0
+MTX.US,D,20110524,000000,30.8669,30.9646,30.2324,30.4659,119676.58512078,0
+MTX.US,D,20110525,000000,30.4269,31.3557,30.4269,31.193,120145.7242312,0
+MTX.US,D,20110526,000000,30.9357,31.632,30.9357,31.4664,123592.09231159,0
+MTX.US,D,20110527,000000,31.6709,32.2336,31.6709,32.1308,133835.96532307,0
+MTX.US,D,20110531,000000,32.5478,32.7084,32.1817,32.7084,278565.38088744,0
+MTX.US,D,20110601,000000,32.7134,32.7802,31.646,31.7089,286566.80904849,0
+MTX.US,D,20110602,000000,31.8974,32.1108,31.7039,31.8235,123450.74911806,0
+MTX.US,D,20110603,000000,31.3307,31.4914,30.9926,31.0025,218797.25870681,0
+MTX.US,D,20110606,000000,31.0225,31.3168,30.8968,31.1173,270025.64567021,0
+MTX.US,D,20110607,000000,31.3856,31.4664,31.0125,31.1372,89563.467862238,0
+MTX.US,D,20110608,000000,30.9596,31.2679,30.8768,30.9108,152359.94314666,0
+MTX.US,D,20110609,000000,31.1372,31.2778,30.8379,30.8718,167782.3901847,0
+MTX.US,D,20110610,000000,30.7741,30.9646,30.5486,30.6454,178149.56257777,0
+MTX.US,D,20110613,000000,30.6694,30.8868,30.395,30.5057,110266.73719449,0
+MTX.US,D,20110614,000000,30.8529,30.9596,30.7312,30.7991,138857.15721215,0
+MTX.US,D,20110615,000000,30.5736,30.7163,30.1217,30.3102,169351.19938942,0
+MTX.US,D,20110616,000000,30.3022,30.8459,29.98,30.3401,94951.550594084,0
+MTX.US,D,20110617,000000,30.5736,30.8768,30.3152,30.3152,273913.08470912,0
+MTX.US,D,20110620,000000,30.2952,31.0823,30.2952,30.7891,124940.36603705,0
+MTX.US,D,20110621,000000,30.9776,31.4415,30.804,31.3557,118460.63268287,0
+MTX.US,D,20110622,000000,31.1323,31.5851,31.1323,31.3607,135707.50959477,0
+MTX.US,D,20110623,000000,30.9456,31.1731,30.6304,31.0873,152001.07177587,0
+MTX.US,D,20110624,000000,31.193,31.4225,30.6304,30.9068,451797.00227779,0
+MTX.US,D,20110627,000000,30.9108,31.3657,30.7891,31.0025,299690.67493226,0
+MTX.US,D,20110628,000000,31.1123,31.3078,30.7891,31.1731,389336.34238223,0
+MTX.US,D,20110629,000000,31.2928,31.5253,30.9826,31.4135,434747.60486323,0
+MTX.US,D,20110630,000000,31.4235,32.0739,31.215,31.8884,146450.59473657,0
+MTX.US,D,20110701,000000,31.9841,32.6006,31.8584,32.5428,151859.72858234,0
+MTX.US,D,20110705,000000,32.5628,32.6935,32.2375,32.5238,253043.41133343,0
+MTX.US,D,20110706,000000,32.5378,32.9528,32.1946,32.7992,142322.57153848,0
+MTX.US,D,20110707,000000,33.1912,33.4476,32.9518,33.0147,160584.91408896,0
+MTX.US,D,20110708,000000,32.6295,32.854,32.4301,32.7802,124643.64557404,0
+MTX.US,D,20110711,000000,32.3224,32.5238,32.2096,32.2644,216502.68728854,0
+MTX.US,D,20110712,000000,32.1767,32.4998,32.0031,32.2186,116312.41662812,0
+MTX.US,D,20110713,000000,32.4171,32.8141,32.1867,32.1867,208335.85751807,0
+MTX.US,D,20110714,000000,32.3174,32.4998,31.6659,31.7777,124103.33364987,0
+MTX.US,D,20110715,000000,31.8016,32.2375,31.7827,32.2046,159187.52109765,0
+MTX.US,D,20110718,000000,32.1398,32.2934,31.7577,31.8924,191103.01468212,0
+MTX.US,D,20110719,000000,32.0769,32.2545,31.7667,32.0271,196582.31890766,0
+MTX.US,D,20110720,000000,32.0331,32.2455,31.8634,32.1068,127111.63807373,0
+MTX.US,D,20110721,000000,32.2884,32.6545,32.0919,32.5478,235130.91824778,0
+MTX.US,D,20110722,000000,32.6156,32.6156,32.1956,32.3224,92434.438828565,0
+MTX.US,D,20110725,000000,31.9891,32.4121,31.9322,31.9642,111834.5439652,0
+MTX.US,D,20110726,000000,31.8724,31.9412,31.3647,31.3836,160877.62481596,0
+MTX.US,D,20110727,000000,31.2828,31.3607,30.7113,30.8529,225525.59569215,0
+MTX.US,D,20110728,000000,30.9436,31.4704,30.9288,31.3098,423309.83296177,0
+MTX.US,D,20110729,000000,30.9876,31.8494,30.9876,31.1592,261956.0519974,0
+MTX.US,D,20110801,000000,31.5702,31.7577,30.8818,31.0125,454751.17526583,0
+MTX.US,D,20110802,000000,30.8808,31.4654,30.397,30.405,380950.98200049,0
+MTX.US,D,20110803,000000,30.3911,30.4758,29.1351,29.4843,552781.20066354,0
+MTX.US,D,20110804,000000,29.151,29.2897,27.7694,27.7994,486679.70049225,0
+MTX.US,D,20110805,000000,28.1795,28.2692,26.6381,27.107,440485.5370599,0
+MTX.US,D,20110808,000000,26.3589,27.0213,24.8595,24.8595,545056.44428558,0
+MTX.US,D,20110809,000000,26.2352,26.8557,24.668,26.8507,738627.45146738,0
+MTX.US,D,20110810,000000,26.0426,26.4786,25.068,25.2285,339655.71350962,0
+MTX.US,D,20110811,000000,25.4312,26.8037,25.0101,26.3689,346729.89022378,0
+MTX.US,D,20110812,000000,26.5953,26.8846,25.9429,26.4486,249487.77794742,0
+MTX.US,D,20110815,000000,26.8037,27.0841,26.6143,27.0641,174765.34540518,0
+MTX.US,D,20110816,000000,26.738,27.0262,26.4297,26.8357,323812.244193,0
+MTX.US,D,20110817,000000,27.0083,27.4771,26.751,26.9893,325988.52839967,0
+MTX.US,D,20110818,000000,26.2242,26.2242,24.8435,25.1348,385593.25383885,0
+MTX.US,D,20110819,000000,24.7098,25.4719,24.7098,24.7996,351287.95760642,0
+MTX.US,D,20110822,000000,25.2915,25.4392,24.7048,24.8665,278336.82593622,0
+MTX.US,D,20110823,000000,24.8665,26.4067,24.7448,26.3867,407969.58551145,0
+MTX.US,D,20110824,000000,26.297,27.0163,26.297,26.9654,363277.06820603,0
+MTX.US,D,20110825,000000,27.3035,27.3714,26.742,26.8647,478105.88251914,0
+MTX.US,D,20110826,000000,26.5653,27.6856,26.0946,27.4124,402838.12588273,0
+MTX.US,D,20110829,000000,27.9211,28.6752,27.8512,28.6164,237948.7602123,0
+MTX.US,D,20110830,000000,28.2922,28.7231,28.0787,28.5795,440038.4514974,0
+MTX.US,D,20110831,000000,28.8189,28.8189,27.546,27.9231,397013.98436235,0
+MTX.US,D,20110901,000000,27.9021,28.2742,27.0541,27.0891,275271.38277454,0
+MTX.US,D,20110902,000000,26.5274,26.5673,25.7862,25.859,295604.75396203,0
+MTX.US,D,20110906,000000,25.0181,25.4919,24.7498,25.4012,456427.24490819,0
+MTX.US,D,20110907,000000,25.9339,27.0083,25.7952,26.4776,603671.76737008,0
+MTX.US,D,20110908,000000,26.1563,26.3777,25.2715,25.4012,506160.00034862,0
+MTX.US,D,20110909,000000,25.0859,25.1198,24.3667,24.5413,414458.34077158,0
+MTX.US,D,20110912,000000,24.1711,24.8046,24.0414,24.6281,454868.46004344,0
+MTX.US,D,20110913,000000,24.7748,24.8335,24.1522,24.7368,516557.24576159,0
+MTX.US,D,20110914,000000,24.8335,25.6036,24.3906,25.2615,333888.71072705,0
+MTX.US,D,20110915,000000,25.3932,25.863,25.3214,25.7603,305386.50490107,0
+MTX.US,D,20110916,000000,25.5489,26.1563,25.5349,25.853,536343.28798693,0
+MTX.US,D,20110919,000000,25.2365,25.7273,25.0271,25.5019,398902.570012,0
+MTX.US,D,20110920,000000,25.5936,25.9719,25.3452,25.5219,537262.51996183,0
+MTX.US,D,20110921,000000,25.4012,25.6526,24.9144,24.9194,667278.20932377,0
+MTX.US,D,20110922,000000,24.0504,24.3717,23.825,24.1234,919896.58864264,0
+MTX.US,D,20110923,000000,24.0654,24.7288,23.8739,24.3278,374713.83767349,0
+MTX.US,D,20110926,000000,24.6421,24.9094,24.0934,24.8235,394348.51236534,0
+MTX.US,D,20110927,000000,25.5269,26.0606,25.2565,25.4669,553366.62211757,0
+MTX.US,D,20110928,000000,25.4969,25.5119,23.9077,23.9077,238268.53665722,0
+MTX.US,D,20110929,000000,24.4205,24.5602,23.8889,24.5214,330467.40349657,0
+MTX.US,D,20110930,000000,24.0444,24.4086,23.6085,23.7203,437763.92875906,0
+MTX.US,D,20111003,000000,23.5097,24.0324,22.4952,22.5042,517361.19782688,0
+MTX.US,D,20111004,000000,22.2279,24.0984,22.2279,24.0036,509302.63092803,0
+MTX.US,D,20111005,000000,24.0554,24.4664,23.6065,24.1611,300978.80261793,0
+MTX.US,D,20111006,000000,24.1482,24.5313,23.8889,24.3757,450692.3200135,0
+MTX.US,D,20111007,000000,24.4714,24.4764,23.3253,23.5477,391982.76813331,0
+MTX.US,D,20111010,000000,23.9986,24.8046,23.9986,24.6948,552933.57063103,0
+MTX.US,D,20111011,000000,24.4056,24.7048,24.3128,24.5751,410512.76056088,0
+MTX.US,D,20111012,000000,24.8185,25.1977,24.7798,24.9742,401895.83792591,0
+MTX.US,D,20111013,000000,24.7498,24.8515,24.2161,24.4964,404716.68719241,0
+MTX.US,D,20111014,000000,25.0081,25.0511,24.67,24.8905,345825.69475882,0
+MTX.US,D,20111017,000000,24.6471,24.8755,23.6744,23.7562,1040435.2670006,0
+MTX.US,D,20111018,000000,23.825,25.0361,23.3721,24.8465,369695.6530864,0
+MTX.US,D,20111019,000000,24.9144,25.2126,24.4914,24.6131,373977.04868598,0
+MTX.US,D,20111020,000000,24.6031,24.6898,23.9077,24.5164,237519.71846174,0
+MTX.US,D,20111021,000000,24.9642,25.0909,24.6031,25.071,239427.35035731,0
+MTX.US,D,20111024,000000,25.2076,26.0116,25.1638,25.9139,175765.7745338,0
+MTX.US,D,20111025,000000,25.7912,25.7912,24.7946,24.8565,183759.18322288,0
+MTX.US,D,20111026,000000,25.863,25.9469,24.7996,25.7553,217127.20366845,0
+MTX.US,D,20111027,000000,26.9094,27.8562,26.4436,27.4621,327950.29173105,0
+MTX.US,D,20111028,000000,27.1698,27.7594,27.098,27.4371,270935.85573915,0
+MTX.US,D,20111031,000000,26.8926,27.0671,26.3747,26.4037,251339.27353917,0
+MTX.US,D,20111101,000000,26.0516,26.312,25.3692,25.7323,355531.26071413,0
+MTX.US,D,20111102,000000,26.2292,26.703,26.1323,26.6333,196032.98507752,0
+MTX.US,D,20111103,000000,27.0511,27.5509,26.5274,27.4941,252898.05840392,0
+MTX.US,D,20111104,000000,27.1619,27.3105,26.705,27.1918,131489.26733698,0
+MTX.US,D,20111107,000000,27.1998,27.7005,26.7887,27.4321,226341.5769654,0
+MTX.US,D,20111108,000000,27.4921,27.7345,26.7747,27.6248,166438.12619523,0
+MTX.US,D,20111109,000000,26.8816,27.144,26.4646,26.5374,255805.11699413,0
+MTX.US,D,20111110,000000,27.0461,27.3005,26.5873,27.0901,195553.82162714,0
+MTX.US,D,20111111,000000,27.4252,27.9141,27.2856,27.7025,126375.8515202,0
+MTX.US,D,20111114,000000,27.5021,27.5918,26.9124,27.0591,185055.3303805,0
+MTX.US,D,20111115,000000,26.9464,27.8612,26.8357,27.6348,220750.00013224,0
+MTX.US,D,20111116,000000,27.2936,27.8661,27.107,27.155,164218.7373267,0
+MTX.US,D,20111117,000000,27.0351,27.4871,26.683,26.8547,200984.00658683,0
+MTX.US,D,20111118,000000,26.8517,27.2707,26.665,27.0183,124472.22936062,0
+MTX.US,D,20111121,000000,26.4646,26.734,26.1243,26.3599,318255.75254972,0
+MTX.US,D,20111122,000000,26.3369,26.5923,25.8392,25.9019,161340.7493224,0
+MTX.US,D,20111123,000000,25.6626,25.854,25.2176,25.2375,193224.16501898,0
+MTX.US,D,20111125,000000,25.0371,25.5019,24.8135,24.8285,109910.87312568,0
+MTX.US,D,20111128,000000,25.3065,26.307,25.3065,26.1863,290363.0265937,0
+MTX.US,D,20111129,000000,26.2312,26.3319,25.859,26.0616,167569.87417741,0
+MTX.US,D,20111130,000000,27.1798,27.957,27.103,27.947,496984.72197754,0
+MTX.US,D,20111201,000000,27.7475,27.9729,27.0611,27.129,307288.12219266,0
+MTX.US,D,20111202,000000,27.5559,27.5658,27.0103,27.1,161548.2531597,0
+MTX.US,D,20111205,000000,27.5698,27.5698,26.9574,27.1619,254375.64611495,0
+MTX.US,D,20111206,000000,27.129,27.6836,26.9764,27.3594,122282.913512,0
+MTX.US,D,20111207,000000,27.119,27.3494,26.5923,27.2417,157197.68961437,0
+MTX.US,D,20111208,000000,26.9764,27.0811,26.0856,26.1713,149840.82651314,0
+MTX.US,D,20111209,000000,26.1613,27.3494,26.0716,27.1968,176234.91364422,0
+MTX.US,D,20111212,000000,26.695,27.1,26.302,26.9814,452997.91820573,0
+MTX.US,D,20111213,000000,27.2067,27.546,26.4986,26.6203,244987.85173657,0
+MTX.US,D,20111214,000000,26.3877,26.749,26.26,26.3649,274863.39213792,0
+MTX.US,D,20111215,000000,26.685,26.9863,26.4456,26.8287,183927.5921343,0
+MTX.US,D,20111216,000000,27.0901,27.5948,27.0901,27.3594,619643.54823826,0
+MTX.US,D,20111219,000000,27.5311,27.6278,26.5036,26.5473,326393.5117343,0
+MTX.US,D,20111220,000000,27.1569,27.6936,27.1569,27.4791,321704.1254981,0
+MTX.US,D,20111221,000000,27.3444,27.5609,26.9724,27.4751,134828.37497972,0
+MTX.US,D,20111222,000000,27.6657,27.8402,27.541,27.6936,93586.235490684,0
+MTX.US,D,20111223,000000,27.7125,27.9051,27.5698,27.8901,50240.989476725,0
+MTX.US,D,20111227,000000,27.6836,27.9051,27.6806,27.7624,166754.89533815,0
+MTX.US,D,20111228,000000,27.7824,27.7824,27.2117,27.2317,117546.41287796,0
+MTX.US,D,20111229,000000,27.3924,27.7724,27.3924,27.6328,152885.21856089,0
+MTX.US,D,20111230,000000,27.535,27.7864,27.1798,27.2397,232427.35375889,0
+MTX.US,D,20120103,000000,27.9629,28.3789,27.6657,27.7425,216917.69496314,0
+MTX.US,D,20120104,000000,27.5898,28.3151,27.5898,28.1875,195479.64151138,0
+MTX.US,D,20120105,000000,27.9141,29.0383,27.9141,28.9954,328596.86165888,0
+MTX.US,D,20120106,000000,28.8807,29.0882,28.5785,29.0054,247542.05355997,0
+MTX.US,D,20120109,000000,29.0154,29.1401,28.6004,28.7072,304336.9565066,0
+MTX.US,D,20120110,000000,29.17,29.4124,29.1012,29.1989,204357.19698547,0
+MTX.US,D,20120111,000000,29.0004,29.3096,29.0004,29.2508,108027.29964603,0
+MTX.US,D,20120112,000000,29.2508,29.8025,28.9914,29.588,238928.13822699,0
+MTX.US,D,20120113,000000,29.2847,29.4473,29.0154,29.2996,136584.63934181,0
+MTX.US,D,20120117,000000,29.6398,30.0329,29.586,29.6648,175670.54330412,0
+MTX.US,D,20120118,000000,29.7685,30.1835,29.6797,30.1686,134878.49667956,0
+MTX.US,D,20120119,000000,30.4409,31.1592,30.3082,30.5966,280588.29269263,0
+MTX.US,D,20120120,000000,30.5526,30.6684,30.4259,30.6016,140808.89620357,0
+MTX.US,D,20120123,000000,30.0767,30.8669,30.0767,30.7981,135092.01512085,0
+MTX.US,D,20120124,000000,30.5866,31.0305,30.5277,30.9636,92976.755620738,0
+MTX.US,D,20120125,000000,30.832,31.1781,30.5616,30.9826,202509.71112969,0
+MTX.US,D,20120126,000000,31.207,31.225,30.803,30.9826,110061.23822517,0
+MTX.US,D,20120127,000000,30.9148,31.3607,30.9148,31.1881,128152.16456223,0
+MTX.US,D,20120130,000000,30.9486,31.0255,30.6105,30.7881,225104.57341357,0
+MTX.US,D,20120131,000000,31.0614,31.0614,30.5416,30.5756,274655.88830062,0
+MTX.US,D,20120201,000000,31.0345,31.7687,30.7203,31.5462,497182.20147487,0
+MTX.US,D,20120202,000000,31.5113,31.7976,31.24,31.263,145297.79564046,0
+MTX.US,D,20120203,000000,31.8056,33.3149,31.3307,32.6575,571598.89164814,0
+MTX.US,D,20120206,000000,32.5598,32.7682,32.3911,32.6275,219949.05536894,0
+MTX.US,D,20120207,000000,32.5897,33.0037,32.4141,32.6086,222062.18623382,0
+MTX.US,D,20120208,000000,32.8131,32.8969,32.5358,32.7313,233552.08470311,0
+MTX.US,D,20120209,000000,32.8471,32.8471,32.2954,32.4051,174405.47160038,0
+MTX.US,D,20120210,000000,32.0839,32.2565,31.7387,31.7777,134798.30195984,0
+MTX.US,D,20120213,000000,32.1837,32.6086,31.9712,32.1268,121240.38215551,0
+MTX.US,D,20120214,000000,32.0191,32.044,31.5652,31.8146,127594.8112601,0
+MTX.US,D,20120215,000000,31.9332,31.9422,31.4515,31.5951,153476.65461889,0
+MTX.US,D,20120216,000000,31.7587,32.3811,31.5752,32.2485,185887.3505977,0
+MTX.US,D,20120217,000000,32.3573,32.3911,32.049,32.0989,192016.23205305,0
+MTX.US,D,20120221,000000,32.1887,32.3911,31.8146,32.0051,175686.58224806,0
+MTX.US,D,20120222,000000,32.0341,32.2485,31.9084,31.9761,191407.7546171,0
+MTX.US,D,20120223,000000,32.0939,32.2854,31.8395,32.1268,275791.64601879,0
+MTX.US,D,20120224,000000,32.0839,32.2664,31.8594,31.9283,95798.607321229,0
+MTX.US,D,20120227,000000,31.7827,32.2066,31.5153,31.9422,256438.65528,0
+MTX.US,D,20120228,000000,32.0391,32.0739,31.4275,31.661,213570.56784842,0
+MTX.US,D,20120229,000000,31.7737,31.9144,31.1163,31.1412,268541.04092122,0
+MTX.US,D,20120301,000000,31.23,31.628,30.8908,30.9436,255560.52309895,0
+MTX.US,D,20120302,000000,30.8708,31.22,30.2882,30.4539,244556.80511803,0
+MTX.US,D,20120305,000000,30.3292,30.5806,30.0797,30.3531,256183.03461086,0
+MTX.US,D,20120306,000000,30.008,30.1137,29.4833,29.595,271693.6958406,0
+MTX.US,D,20120307,000000,29.7416,30.1427,29.7416,30.1277,83951.842349145,0
+MTX.US,D,20120308,000000,30.2882,30.9337,30.1626,30.8858,213023.23888628,0
+MTX.US,D,20120309,000000,30.827,31.5752,30.7063,31.1502,209081.66841155,0
+MTX.US,D,20120312,000000,31.2968,31.3707,30.9148,30.9916,88404.654162142,0
+MTX.US,D,20120313,000000,31.2728,31.5063,31.0614,31.5063,157530.49770124,0
+MTX.US,D,20120314,000000,31.4315,31.623,31.249,31.4714,195658.07476278,0
+MTX.US,D,20120315,000000,31.4864,31.5752,31.0813,31.4085,128838.83184992,0
+MTX.US,D,20120316,000000,31.4814,31.5013,31.23,31.2768,256936.86497631,0
+MTX.US,D,20120319,000000,31.235,32.049,31.0663,31.6809,165955.95544285,0
+MTX.US,D,20120320,000000,31.5602,31.7677,31.3607,31.4085,210187.35310983,0
+MTX.US,D,20120321,000000,31.5203,31.5702,31.263,31.3018,111695.20563967,0
+MTX.US,D,20120322,000000,31.0475,31.2728,30.8758,31.0425,201005.05770077,0
+MTX.US,D,20120323,000000,31.0305,31.7049,30.9966,31.5253,160602.95790089,0
+MTX.US,D,20120326,000000,31.8544,32.3004,31.8026,32.1508,159635.60909415,0
+MTX.US,D,20120327,000000,32.2206,32.2206,31.7197,31.7197,131821.07298986,0
+MTX.US,D,20120328,000000,31.7147,31.7727,31.3507,31.7437,111556.86974814,0
+MTX.US,D,20120329,000000,31.4465,31.6859,31.254,31.609,146877.63161913,0
+MTX.US,D,20120330,000000,31.9342,31.9342,31.5263,31.5462,136870.33303085,0
+MTX.US,D,20120402,000000,31.5552,31.9283,31.3985,31.8295,196042.00698348,0
+MTX.US,D,20120403,000000,31.7587,31.8056,31.4465,31.7727,215780.93481099,0
+MTX.US,D,20120404,000000,31.4225,31.5402,31.1542,31.1921,168536.22055016,0
+MTX.US,D,20120405,000000,31.1163,31.5203,31.1113,31.197,76300.263652925,0
+MTX.US,D,20120409,000000,30.6006,31.0375,30.6006,30.831,107029.87781939,0
+MTX.US,D,20120410,000000,30.8409,30.9387,30.3581,30.4778,275934.99408031,0
+MTX.US,D,20120411,000000,30.8509,31.0115,30.5466,30.8609,122038.31961682,0
+MTX.US,D,20120412,000000,30.8708,31.9332,30.6913,31.5901,145742.87633496,0
+MTX.US,D,20120413,000000,31.609,31.8026,31.225,31.235,192006.20771309,0
+MTX.US,D,20120416,000000,31.4614,31.7976,31.0524,31.3757,137444.72771092,0
+MTX.US,D,20120417,000000,31.6869,32.7084,31.6869,32.2914,179834.65412609,0
+MTX.US,D,20120418,000000,32.1737,32.1737,31.4764,31.6949,128824.79777395,0
+MTX.US,D,20120419,000000,31.7727,32.0839,31.4764,31.6859,212866.85918279,0
+MTX.US,D,20120420,000000,32.049,32.3094,31.8644,32.044,158441.71020417,0
+MTX.US,D,20120423,000000,31.3946,31.6659,31.24,31.4365,170467.91086165,0
+MTX.US,D,20120424,000000,31.5203,31.7537,31.4275,31.7197,169726.10970415,0
+MTX.US,D,20120425,000000,32.1318,32.6475,32.049,32.3044,221398.57492805,0
+MTX.US,D,20120426,000000,32.1557,32.3393,32.0191,32.2355,182630.44254267,0
+MTX.US,D,20120427,000000,32.6036,32.7463,32.1318,32.4101,216853.53918736,0
+MTX.US,D,20120430,000000,32.5128,32.8441,32.2385,32.3583,238916.10901903,0
+MTX.US,D,20120501,000000,32.479,32.8889,32.1697,32.1747,183098.5792191,0
+MTX.US,D,20120502,000000,32.0839,32.3483,31.7727,32.2704,142606.26035952,0
+MTX.US,D,20120503,000000,32.2664,32.2664,31.7986,31.8594,138295.79417405,0
+MTX.US,D,20120504,000000,31.7737,31.8156,31.249,31.249,244450.54711439,0
+MTX.US,D,20120507,000000,31.0913,31.7247,31.0015,31.5951,118663.12435019,0
+MTX.US,D,20120508,000000,31.4135,32.0191,31.3507,31.9622,154450.01802962,0
+MTX.US,D,20120509,000000,31.5263,31.9244,31.4045,31.6959,135644.35625297,0
+MTX.US,D,20120510,000000,31.9293,32.0301,31.3856,31.7986,135833.81627834,0
+MTX.US,D,20120511,000000,31.5951,31.9622,31.4415,31.5951,108287.93248514,0
+MTX.US,D,20120514,000000,31.3507,31.3507,30.9288,30.9288,118528.79819465,0
+MTX.US,D,20120515,000000,31.0015,31.3257,30.8409,30.8908,139611.99001161,0
+MTX.US,D,20120516,000000,31.0863,31.1821,30.7063,30.7093,128387.73655143,0
+MTX.US,D,20120517,000000,30.7093,30.7342,30.1516,30.1666,486298.77557353,0
+MTX.US,D,20120518,000000,30.1865,30.4968,29.5411,29.7167,227018.21991311,0
+MTX.US,D,20120521,000000,29.8653,30.9576,29.8513,30.8858,198296.48104189,0
+MTX.US,D,20120522,000000,30.8758,31.0015,30.2624,30.4629,105095.18020592,0
+MTX.US,D,20120523,000000,30.2524,31.0963,30.007,31.0614,130306.39522097,0
+MTX.US,D,20120524,000000,31.1681,31.2828,30.7721,31.1013,165782.53436144,0
+MTX.US,D,20120525,000000,31.0913,31.1681,30.7621,30.8659,113166.77874671,0
+MTX.US,D,20120529,000000,31.22,31.5752,31.0713,31.4415,145911.2852464,0
+MTX.US,D,20120530,000000,31.1263,31.244,30.6474,30.6963,114921.0382408,0
+MTX.US,D,20120531,000000,30.7621,30.817,30.1765,30.5357,198037.85307076,0
+MTX.US,D,20120601,000000,30.1765,30.2424,29.7117,29.7605,533898.35146917,0
+MTX.US,D,20120604,000000,29.982,30.1516,29.4673,29.8992,120952.68359848,0
+MTX.US,D,20120605,000000,29.8095,30.2674,29.6927,30.1167,811928.43260241,0
+MTX.US,D,20120606,000000,30.4439,30.7342,30.2872,30.6963,199717.9324491,0
+MTX.US,D,20120607,000000,31.24,31.5013,30.6574,30.6963,218174.74719491,0
+MTX.US,D,20120608,000000,30.6813,31.24,30.3062,31.1681,527002.6080064,0
+MTX.US,D,20120611,000000,31.4814,31.4814,30.6524,30.6624,204087.54224038,0
+MTX.US,D,20120612,000000,30.8659,31.215,30.4239,31.1263,189137.24161475,0
+MTX.US,D,20120613,000000,31.0813,31.1542,30.4139,30.5357,150957.53798538,0
+MTX.US,D,20120614,000000,30.6474,30.8908,30.404,30.6374,181441.55582267,0
+MTX.US,D,20120615,000000,30.5656,30.6813,30.3112,30.3112,423823.07916803,0
+MTX.US,D,20120618,000000,30.2624,30.3581,29.977,30.1027,423613.57046274,0
+MTX.US,D,20120619,000000,30.3292,31.235,30.1317,30.9966,390656.54795577,0
+MTX.US,D,20120620,000000,30.9476,31.24,30.7292,30.807,216968.81909698,0
+MTX.US,D,20120621,000000,30.827,30.8958,30.0269,30.0698,232596.76510432,0
+MTX.US,D,20120622,000000,30.2823,30.7821,30.012,30.6095,158125.94349523,0
+MTX.US,D,20120625,000000,30.1945,30.2374,29.8473,29.8703,190989.73964051,0
+MTX.US,D,20120626,000000,29.992,30.2374,29.619,29.9132,189692.59004887,0
+MTX.US,D,20120627,000000,29.9431,29.962,29.7705,29.9232,160849.55666406,0
+MTX.US,D,20120628,000000,29.7705,30.1317,29.4723,30.1267,152045.17887172,0
+MTX.US,D,20120629,000000,30.7721,30.9238,30.3921,30.7821,325791.04890232,0
+MTX.US,D,20120702,000000,30.9188,30.9866,30.3342,30.9387,168943.20875279,0
+MTX.US,D,20120703,000000,30.8958,31.3158,30.812,31.3158,141152.73106442,0
+MTX.US,D,20120705,000000,31.1313,31.613,31.1313,31.4515,114030.8768518,0
+MTX.US,D,20120706,000000,31.1163,31.1771,30.831,31.1113,163003.7873228,0
+MTX.US,D,20120709,000000,31.0913,31.3607,30.8908,31.0215,191851.8328776,0
+MTX.US,D,20120710,000000,31.259,31.259,30.2574,30.4878,203886.05300705,0
+MTX.US,D,20120711,000000,30.5357,30.6574,30.2274,30.4778,167109.75697297,0
+MTX.US,D,20120712,000000,30.3162,30.3671,29.7257,30.0977,263727.35286943,0
+MTX.US,D,20120713,000000,30.1865,30.812,30.1865,30.7093,135321.57250606,0
+MTX.US,D,20120716,000000,30.6184,30.7821,30.1167,30.5956,146899.68516705,0
+MTX.US,D,20120717,000000,30.8559,31.4515,30.6863,31.3906,152241.65593506,0
+MTX.US,D,20120718,000000,31.1512,31.8295,31.1512,31.8196,164405.19005008,0
+MTX.US,D,20120719,000000,32.0051,32.0949,31.6869,31.7687,104651.1019454,0
+MTX.US,D,20120720,000000,31.4275,31.4664,30.9966,31.0375,129129.53770893,0
+MTX.US,D,20120723,000000,30.5956,30.5956,30.2624,30.404,120489.55909204,0
+MTX.US,D,20120724,000000,30.5257,30.5706,29.8324,29.9382,100129.12218664,0
+MTX.US,D,20120725,000000,30.1765,30.3392,29.6827,29.6827,134963.70356926,0
+MTX.US,D,20120726,000000,30.1945,30.2144,29.3835,29.4383,213415.19057895,0
+MTX.US,D,20120727,000000,29.6438,30.9138,29.6438,30.7771,372555.59727877,0
+MTX.US,D,20120730,000000,30.8908,31.3208,30.5506,31.235,351104.51218504,0
+MTX.US,D,20120731,000000,31.0863,31.3607,30.812,30.8609,123281.33777263,0
+MTX.US,D,20120801,000000,31.0375,31.201,30.1815,30.1905,194875.17381142,0
+MTX.US,D,20120802,000000,29.997,30.0469,29.6688,29.9521,138945.37140385,0
+MTX.US,D,20120803,000000,30.4918,31.5263,30.4918,31.1263,169349.19452142,0
+MTX.US,D,20120806,000000,31.235,31.3856,31.0015,31.1462,113825.37788249,0
+MTX.US,D,20120807,000000,31.3018,31.7837,30.9526,31.5602,175298.64029137,0
+MTX.US,D,20120808,000000,31.3607,31.8544,31.2778,31.7487,127947.66802691,0
+MTX.US,D,20120809,000000,31.647,32.0301,31.3757,31.7537,251820.44185756,0
+MTX.US,D,20120810,000000,31.6719,32.0749,31.3257,31.8066,198328.55892978,0
+MTX.US,D,20120813,000000,31.7049,31.8694,31.1013,31.7737,121328.59634721,0
+MTX.US,D,20120814,000000,31.8694,31.9244,31.5991,31.8794,180653.64270133,0
+MTX.US,D,20120815,000000,31.8544,32.5618,31.8544,32.5228,164541.52107361,0
+MTX.US,D,20120816,000000,32.4541,33.4935,32.3443,33.4106,259242.46316855,0
+MTX.US,D,20120817,000000,33.2839,33.6102,32.7702,33.26,293681.08312252,0
+MTX.US,D,20120820,000000,33.0825,33.1354,32.474,32.7762,152603.53460784,0
+MTX.US,D,20120821,000000,33.0107,33.4536,32.9079,33.0965,147215.451876,0
+MTX.US,D,20120822,000000,32.9778,33.1772,32.3353,32.6295,179609.10647685,0
+MTX.US,D,20120823,000000,32.6335,32.6335,32.0799,32.2914,164098.44524711,0
+MTX.US,D,20120824,000000,32.3353,32.4391,32.05,32.2216,89072.275203893,0
+MTX.US,D,20120827,000000,32.4541,32.4541,31.7687,31.8594,192049.31237494,0
+MTX.US,D,20120828,000000,32.0251,33.1492,31.9532,32.4441,256680.24187319,0
+MTX.US,D,20120829,000000,32.4541,32.7383,31.8894,32.6895,148002.36256334,0
+MTX.US,D,20120830,000000,32.6156,32.6445,32.3054,32.5378,125683.16962855,0
+MTX.US,D,20120831,000000,32.8301,32.855,32.4021,32.7533,112505.17230894,0
+MTX.US,D,20120904,000000,32.8301,33.2032,32.2216,33.0117,183036.42831131,0
+MTX.US,D,20120905,000000,33.2032,33.5244,32.7283,33.3559,331464.82532321,0
+MTX.US,D,20120906,000000,33.5593,34.1419,33.5593,34.113,234383.1024863,0
+MTX.US,D,20120907,000000,34.2746,34.2796,33.9174,34.0431,358980.63609651,0
+MTX.US,D,20120910,000000,34.122,34.2446,33.9953,34.113,122126.53380853,0
+MTX.US,D,20120911,000000,34.2057,34.7035,34.09,34.6077,277706.29495233,0
+MTX.US,D,20120912,000000,34.5977,34.7284,34.3095,34.6986,216498.67755256,0
+MTX.US,D,20120913,000000,34.534,35.6263,34.4283,35.5305,305573.96005844,0
+MTX.US,D,20120914,000000,35.6114,36.5162,35.1774,35.7361,566522.56588925,0
+MTX.US,D,20120917,000000,35.5305,35.6263,35.0807,35.2311,275981.10604414,0
+MTX.US,D,20120918,000000,35.2214,35.4517,35.0607,35.1574,234753.00063105,0
+MTX.US,D,20120919,000000,35.359,35.4088,34.952,35.0607,198433.81449942,0
+MTX.US,D,20120920,000000,34.908,35.2901,34.6657,35.1774,214513.85823925,0
+MTX.US,D,20120921,000000,35.1964,35.7401,35.0277,35.1424,650499.4690883,0
+MTX.US,D,20120924,000000,35.0367,35.2114,34.3284,34.529,304863.23435485,0
+MTX.US,D,20120925,000000,34.7184,35.2264,34.4233,34.4373,211705.0381807,0
+MTX.US,D,20120926,000000,34.4043,34.568,34.1369,34.4193,201748.86372626,0
+MTX.US,D,20120927,000000,34.558,34.558,34.2446,34.467,142216.31353484,0
+MTX.US,D,20120928,000000,34.2247,34.4283,33.9663,34.2596,181733.2641157,0
+MTX.US,D,20121001,000000,34.4373,34.486,34.0103,34.3474,276032.23017798,0
+MTX.US,D,20121002,000000,34.481,34.543,34.093,34.2946,125585.93353086,0
+MTX.US,D,20121003,000000,34.2996,34.3713,33.9046,34.0431,179172.04525432,0
+MTX.US,D,20121004,000000,34.2397,34.3523,33.8146,34.3523,159888.2224613,0
+MTX.US,D,20121005,000000,34.524,34.938,34.3813,34.534,105233.51609745,0
+MTX.US,D,20121008,000000,34.4043,34.4422,34.1619,34.1719,55392.497785368,0
+MTX.US,D,20121009,000000,34.2496,34.2496,33.7768,33.9264,109010.68739671,0
+MTX.US,D,20121010,000000,33.9903,34.113,33.6949,33.9803,107158.18937095,0
+MTX.US,D,20121011,000000,34.2107,34.6986,33.9124,34.098,111532.81133222,0
+MTX.US,D,20121012,000000,34.0531,34.1768,33.7579,33.8696,80184.695389837,0
+MTX.US,D,20121015,000000,33.8646,34.2946,33.7539,34.2646,114608.27883386,0
+MTX.US,D,20121016,000000,34.524,34.8243,34.3943,34.486,135607.26619511,0
+MTX.US,D,20121017,000000,34.6027,34.8431,34.504,34.6657,110094.31854706,0
+MTX.US,D,20121018,000000,34.6467,34.6707,34.4472,34.534,100132.12948863,0
+MTX.US,D,20121019,000000,34.3046,34.3763,33.7629,33.8496,197909.54151919,0
+MTX.US,D,20121022,000000,33.9413,34.1669,33.7439,34.1619,80270.904713547,0
+MTX.US,D,20121023,000000,33.8196,34.3523,33.7189,34.113,152790.98976521,0
+MTX.US,D,20121024,000000,34.3046,34.467,34.117,34.4233,148273.01974244,0
+MTX.US,D,20121025,000000,34.7764,34.9978,34.467,34.942,175614.40700032,0
+MTX.US,D,20121026,000000,34.903,35.0078,34.2347,34.2397,156496.98825072,0
+MTX.US,D,20121031,000000,34.1319,34.7234,34.062,34.6127,150301.9461516,0
+MTX.US,D,20121101,000000,34.6886,36.0652,34.5977,35.6164,254813.70977147,0
+MTX.US,D,20121102,000000,35.8808,35.8808,34.495,34.495,307323.20738255,0
+MTX.US,D,20121105,000000,34.4373,34.7334,34.1967,34.6657,110781.98826875,0
+MTX.US,D,20121106,000000,34.7334,34.942,34.568,34.7764,146921.73871499,0
+MTX.US,D,20121107,000000,34.3663,34.6177,34.108,34.4422,235817.58553547,0
+MTX.US,D,20121108,000000,34.3324,34.514,34.085,34.085,142363.67133234,0
+MTX.US,D,20121109,000000,33.9563,34.6077,33.8846,34.0003,122693.91145062,0
+MTX.US,D,20121112,000000,34.1818,34.3424,33.5194,33.5683,89383.029742846,0
+MTX.US,D,20121113,000000,33.3599,33.68,33.0485,33.0875,171348.04791068,0
+MTX.US,D,20121114,000000,33.2172,34.2846,33.0725,33.8646,335071.58284306,0
+MTX.US,D,20121115,000000,33.7818,33.8696,33.0585,33.4416,211697.01870874,0
+MTX.US,D,20121116,000000,33.3887,33.7489,33.266,33.3977,404343.78174567,0
+MTX.US,D,20121119,000000,33.8106,34.539,33.8106,34.539,187814.02873921,0
+MTX.US,D,20121120,000000,34.3095,34.8881,34.113,34.8731,138187.53130241,0
+MTX.US,D,20121121,000000,34.7284,34.8333,34.4333,34.7714,116391.60891385,0
+MTX.US,D,20121123,000000,34.938,35.34,34.938,35.3201,58497.035872909,0
+MTX.US,D,20121126,000000,35.2064,35.4288,34.923,35.3948,114050.92553173,0
+MTX.US,D,20121127,000000,35.2214,35.7001,35.0657,35.4817,122350.07658977,0
+MTX.US,D,20121128,000000,35.1524,35.5205,34.7334,35.4318,127302.10053309,0
+MTX.US,D,20121129,000000,35.2601,36.3775,35.2601,36.0262,222749.85595551,0
+MTX.US,D,20121130,000000,36.0163,36.1789,35.5824,35.7401,242478.75944303,0
+MTX.US,D,20121203,000000,35.9925,36.0652,35.4567,35.8438,142741.58894907,0
+MTX.US,D,20121204,000000,35.8148,36.1201,35.5115,35.9525,98524.225358046,0
+MTX.US,D,20121205,000000,36.0262,36.5949,35.8248,35.9965,175463.03946682,0
+MTX.US,D,20121206,000000,35.9095,36.4962,35.7998,36.3675,116439.72574569,0
+MTX.US,D,20121207,000000,36.6039,36.6039,35.7211,36.0902,127113.64294172,0
+MTX.US,D,20121210,000000,36.1889,37.0479,35.7798,36.8193,244541.76860808,0
+MTX.US,D,20121211,000000,37.1306,37.2433,36.8193,37.0479,170103.02488688,0
+MTX.US,D,20121212,000000,37.2483,37.5516,36.5461,36.6419,166914.28234363,0
+MTX.US,D,20121213,000000,36.6419,36.985,36.4582,36.5262,162436.40968071,0
+MTX.US,D,20121214,000000,36.3635,37.1206,36.3635,36.6229,207707.33140218,0
+MTX.US,D,20121217,000000,36.7186,37.2883,36.7186,37.0917,171098.44184553,0
+MTX.US,D,20121218,000000,37.1606,37.5815,37.0529,37.4728,198966.10695163,0
+MTX.US,D,20121219,000000,37.5317,37.8579,37.1696,37.1895,151297.36311025,0
+MTX.US,D,20121220,000000,37.1796,37.9825,37.1396,37.81,198802.71021019,0
+MTX.US,D,20121221,000000,37.6194,38.0414,37.4439,37.793,510359.19636048,0
+MTX.US,D,20121224,000000,37.793,38.2848,37.6493,38.2269,63942.257342563,0
+MTX.US,D,20121226,000000,38.3626,38.3716,37.9437,38.1771,124255.70361735,0
+MTX.US,D,20121227,000000,38.1871,38.5243,37.5915,38.0992,154717.66790671,0
+MTX.US,D,20121228,000000,37.9437,38.3527,37.7551,37.764,117299.81411479,0
+MTX.US,D,20121231,000000,37.8757,38.6898,37.6194,38.6111,172059.77604829,0
+MTX.US,D,20130102,000000,39.5009,39.7044,38.8933,39.6465,233653.33053676,0
+MTX.US,D,20130103,000000,39.6365,39.8889,39.2744,39.3862,255748.98069031,0
+MTX.US,D,20130104,000000,39.5777,39.6744,39.426,39.5477,137513.89565668,0
+MTX.US,D,20130107,000000,39.1966,39.6076,39.01,39.444,107691.48425716,0
+MTX.US,D,20130108,000000,39.2744,39.416,38.5721,38.9332,299391.94960127,0
+MTX.US,D,20130109,000000,38.9422,39.5287,38.9033,39.3123,200800.56116545,0
+MTX.US,D,20130110,000000,39.5976,39.7812,39.1387,39.5777,242524.87140686,0
+MTX.US,D,20130111,000000,39.6744,40.0834,39.3392,39.6365,201704.7566304,0
+MTX.US,D,20130114,000000,39.6465,39.7333,39.3672,39.4729,201017.08690872,0
+MTX.US,D,20130115,000000,39.1767,39.6465,39.1767,39.6076,185957.52097746,0
+MTX.US,D,20130116,000000,39.436,39.5976,39.2645,39.2645,195364.36160177,0
+MTX.US,D,20130117,000000,39.5198,40.1014,39.3213,39.7522,345969.04282034,0
+MTX.US,D,20130118,000000,39.8001,39.9657,39.4639,39.9468,231668.51122345,0
+MTX.US,D,20130122,000000,40.0046,40.1413,39.7333,40.1413,174237.06268895,0
+MTX.US,D,20130123,000000,40.0545,40.1811,39.8599,39.9558,131505.30628092,0
+MTX.US,D,20130124,000000,40.0346,40.4525,39.5577,40.1413,268305.46893202,0
+MTX.US,D,20130125,000000,40.3568,40.5193,39.9847,40.4226,256908.79682441,0
+MTX.US,D,20130128,000000,40.4226,40.6161,40.2501,40.5792,217405.88031951,0
+MTX.US,D,20130129,000000,40.5892,40.685,40.4126,40.685,168940.2014508,0
+MTX.US,D,20130130,000000,40.6261,40.7328,40.0346,40.1613,178700.90127591,0
+MTX.US,D,20130131,000000,40.1911,40.4895,39.8689,40.0146,401877.79411398,0
+MTX.US,D,20130201,000000,40.5094,41.8651,40.5094,41.6296,486142.39587007,0
+MTX.US,D,20130204,000000,41.5039,41.6596,40.8845,40.9533,187857.13340106,0
+MTX.US,D,20130205,000000,41.0979,41.5529,40.9932,41.1169,172756.46767595,0
+MTX.US,D,20130206,000000,40.6072,40.6072,39.5287,39.7522,379831.26322626,0
+MTX.US,D,20130207,000000,39.85,40.3268,39.6744,40.2879,196950.21218442,0
+MTX.US,D,20130208,000000,40.2879,40.8355,40.269,40.7408,132311.26321421,0
+MTX.US,D,20130211,000000,40.7588,40.8355,40.5393,40.7688,88451.768559984,0
+MTX.US,D,20130212,000000,40.7139,41.2736,40.4615,40.9732,210746.71127994,0
+MTX.US,D,20130213,000000,40.9832,41.0302,40.5693,40.7977,226999.17366718,0
+MTX.US,D,20130214,000000,40.6261,40.7778,40.4615,40.5982,161823.92250877,0
+MTX.US,D,20130215,000000,40.7229,40.7328,40.2879,40.3858,227344.01096202,0
+MTX.US,D,20130219,000000,40.4615,41.1359,40.4615,41.0122,316627.7997392,0
+MTX.US,D,20130220,000000,40.8945,40.9045,39.452,39.4799,177835.80073683,0
+MTX.US,D,20130221,000000,39.3742,39.6445,38.8624,38.9691,224571.27852737,0
+MTX.US,D,20130222,000000,39.2325,39.5089,39.028,39.3562,213361.05914313,0
+MTX.US,D,20130225,000000,39.5467,39.6724,38.2908,38.2908,213311.9398773,0
+MTX.US,D,20130226,000000,38.5791,38.8724,38.3866,38.618,152320.8482208,0
+MTX.US,D,20130227,000000,38.6379,39.2525,38.6379,38.9492,171274.87022893,0
+MTX.US,D,20130228,000000,38.9891,39.4719,38.9592,38.9691,179758.46914235,0
+MTX.US,D,20130301,000000,38.618,39.1847,38.1731,39.038,281279.97215029,0
+MTX.US,D,20130304,000000,38.8235,39.1647,38.5023,38.9991,255178.59574623,0
+MTX.US,D,20130305,000000,39.2814,39.5767,39.047,39.2145,155333.16238064,0
+MTX.US,D,20130306,000000,39.4799,39.5867,39.1058,39.4619,135724.55097272,0
+MTX.US,D,20130307,000000,39.4041,39.7313,39.3462,39.7124,89722.854867701,0
+MTX.US,D,20130308,000000,40.0914,40.0914,39.4889,39.848,199916.41438043,0
+MTX.US,D,20130311,000000,39.848,40.0535,39.7124,40.0336,139941.79079651,0
+MTX.US,D,20130312,000000,39.7802,40.2969,39.7802,40.0336,169753.17542206,0
+MTX.US,D,20130313,000000,40.0814,40.4116,39.9458,40.1603,174722.24074332,0
+MTX.US,D,20130314,000000,40.2001,41.0302,40.1901,40.8445,365981.63512891,0
+MTX.US,D,20130315,000000,40.7139,41.3214,40.655,41.2646,352143.03380554,0
+MTX.US,D,20130318,000000,40.8445,41.1359,40.8157,40.9135,170847.83334638,0
+MTX.US,D,20130319,000000,40.4415,40.695,40.1204,40.665,380989.07449236,0
+MTX.US,D,20130320,000000,40.8355,41.3214,40.8257,41.3214,132548.84007141,0
+MTX.US,D,20130321,000000,40.9932,41.2546,40.655,40.9832,193404.60313836,0
+MTX.US,D,20130322,000000,41.1658,41.2047,40.5972,40.7139,154055.05903495,0
+MTX.US,D,20130325,000000,40.7229,40.9533,40.268,40.4515,168168.3272734,0
+MTX.US,D,20130326,000000,40.5393,40.7229,40.2879,40.4695,176334.15460989,0
+MTX.US,D,20130327,000000,40.2391,40.2879,39.7124,39.9936,222876.16263908,0
+MTX.US,D,20130328,000000,40.1901,40.3558,39.9458,40.2001,157412.21048965,0
+MTX.US,D,20130401,000000,40.0535,40.2001,39.2425,39.5767,205610.23948124,0
+MTX.US,D,20130402,000000,39.7802,39.9936,39.1158,39.2625,153927.74991738,0
+MTX.US,D,20130403,000000,39.424,39.424,38.6868,38.7856,186328.42155622,0
+MTX.US,D,20130404,000000,39.0768,39.1547,38.5401,39.057,223238.04131186,0
+MTX.US,D,20130405,000000,38.4155,38.8624,38.2619,38.6768,131482.250299,0
+MTX.US,D,20130408,000000,38.9003,39.1647,38.4424,39.1158,122115.50703457,0
+MTX.US,D,20130409,000000,39.1058,39.2724,38.6569,38.6669,124130.39936777,0
+MTX.US,D,20130410,000000,38.9303,39.5867,38.618,39.4799,143866.31989328,0
+MTX.US,D,20130411,000000,39.4989,39.7024,39.2425,39.2625,117187.54150717,0
+MTX.US,D,20130412,000000,39.1847,39.2425,38.6968,38.8235,154319.70161006,0
+MTX.US,D,20130415,000000,38.5891,38.6669,37.2833,37.353,253748.12243306,0
+MTX.US,D,20130416,000000,37.7212,38.3686,37.6075,38.3107,168089.13498766,0
+MTX.US,D,20130417,000000,38.0474,38.0474,37.0279,37.6075,198485.94106725,0
+MTX.US,D,20130418,000000,37.7122,37.7511,37.0778,37.2143,147212.444574,0
+MTX.US,D,20130419,000000,37.4588,38.1052,37.2243,37.8539,122799.16702026,0
+MTX.US,D,20130422,000000,37.9686,38.0184,37.1356,37.7212,171765.06045328,0
+MTX.US,D,20130423,000000,38.0284,38.3008,37.77,38.2419,115476.38667493,0
+MTX.US,D,20130424,000000,38.3297,38.7358,38.3297,38.5991,80650.827198266,0
+MTX.US,D,20130425,000000,38.8435,39.1647,38.5791,38.6768,87209.752838168,0
+MTX.US,D,20130426,000000,38.6968,38.8145,37.826,38.1052,116654.24662096,0
+MTX.US,D,20130429,000000,38.2718,38.7556,38.0962,38.6479,177179.20646904,0
+MTX.US,D,20130430,000000,38.6868,39.3462,38.3686,39.3462,218009.34558547,0
+MTX.US,D,20130501,000000,39.2724,39.442,38.0184,38.0864,229909.23955938,0
+MTX.US,D,20130502,000000,38.3596,39.018,38.0764,38.9003,165983.02116076,0
+MTX.US,D,20130503,000000,39.2814,40.4316,39.2814,40.0814,179402.60507355,0
+MTX.US,D,20130506,000000,40.0236,40.2291,39.6924,39.9059,159733.84762581,0
+MTX.US,D,20130507,000000,39.8969,40.665,39.8969,40.665,148779.24891072,0
+MTX.US,D,20130508,000000,40.6351,40.7867,40.268,40.685,179347.47120373,0
+MTX.US,D,20130509,000000,40.665,40.8445,40.2001,40.3258,157610.69242096,0
+MTX.US,D,20130510,000000,40.4895,40.8157,40.3848,40.6451,114481.97215028,0
+MTX.US,D,20130513,000000,40.7229,40.7688,40.278,40.4016,82920.33776662,0
+MTX.US,D,20130514,000000,40.3158,40.9234,40.3158,40.9135,134565.73727261,0
+MTX.US,D,20130515,000000,40.7139,41.5049,40.7139,41.3314,93525.087016891,0
+MTX.US,D,20130516,000000,41.2736,41.5818,41.06,41.2646,125813.4860481,0
+MTX.US,D,20130517,000000,41.4182,41.6706,41.1658,41.4571,155260.98713288,0
+MTX.US,D,20130520,000000,41.2546,41.6986,41.1857,41.4661,114988.20131858,0
+MTX.US,D,20130521,000000,41.4571,41.6306,41.088,41.3514,75935.377678154,0
+MTX.US,D,20130522,000000,41.3214,41.7374,40.8645,41.0402,141592.79958894,0
+MTX.US,D,20130523,000000,40.5683,41.3514,40.5493,41.1947,175482.08571275,0
+MTX.US,D,20130524,000000,41.0402,41.4282,40.8257,41.2346,64236.972937569,0
+MTX.US,D,20130528,000000,41.8571,42.273,41.3693,41.7773,139481.67359205,0
+MTX.US,D,20130529,000000,41.4471,41.6796,41.068,41.5049,80630.778518334,0
+MTX.US,D,20130530,000000,41.5249,41.8372,41.3514,41.6796,120681.0239854,0
+MTX.US,D,20130531,000000,41.3952,42.0776,41.2596,41.2985,139597.95593566,0
+MTX.US,D,20130603,000000,41.5049,41.7573,41.0501,41.5729,221884.75541641,0
+MTX.US,D,20130604,000000,41.5639,41.9908,41.0212,41.5729,203059.04495985,0
+MTX.US,D,20130605,000000,41.3892,41.6018,40.8445,40.9135,114911.01390083,0
+MTX.US,D,20130606,000000,40.9822,41.2346,40.5184,41.1559,96165.498163995,0
+MTX.US,D,20130607,000000,41.5539,41.5539,40.8845,41.068,136114.49779739,0
+MTX.US,D,20130610,000000,41.1359,41.7076,40.8845,41.5249,175056.05126419,0
+MTX.US,D,20130611,000000,40.9822,41.3514,40.6341,41.0501,146933.76792294,0
+MTX.US,D,20130612,000000,41.4471,41.4571,40.7398,40.8157,73467.38517847,0
+MTX.US,D,20130613,000000,40.8845,41.8471,40.7578,41.7274,95969.021100656,0
+MTX.US,D,20130614,000000,41.5729,41.5918,40.9135,41.1079,83736.319039872,0
+MTX.US,D,20130617,000000,41.4372,41.5539,40.9822,41.2845,122540.53904913,0
+MTX.US,D,20130618,000000,41.4082,41.9559,41.3793,41.8073,109826.66866996,0
+MTX.US,D,20130619,000000,41.896,41.896,41.0979,41.1559,117689.76093947,0
+MTX.US,D,20130620,000000,40.684,40.8157,40.0904,40.2859,169648.92228641,0
+MTX.US,D,20130621,000000,40.4106,40.7318,39.9348,40.2949,266418.88815037,0
+MTX.US,D,20130624,000000,39.9717,40.3049,39.46,39.8659,163590.21121082,0
+MTX.US,D,20130625,000000,40.3548,40.4785,39.7782,40.0994,127652.9524319,0
+MTX.US,D,20130626,000000,40.5184,40.5184,39.7392,39.847,126886.09042449,0
+MTX.US,D,20130627,000000,40.2381,40.3448,39.9528,40.1792,163866.88299389,0
+MTX.US,D,20130628,000000,39.9817,40.5184,39.9438,40.0804,263918.8177628,0
+MTX.US,D,20130701,000000,40.3049,41.6018,40.0116,41.3693,143004.22665619,0
+MTX.US,D,20130702,000000,41.3693,41.5149,40.7867,41.2346,158485.81730002,0
+MTX.US,D,20130703,000000,41.1169,41.6896,40.7867,41.4282,64235.970503572,0
+MTX.US,D,20130705,000000,42.0307,42.5694,41.7873,42.5514,127829.38081532,0
+MTX.US,D,20130708,000000,42.726,43.0501,42.5115,42.716,122135.55571449,0
+MTX.US,D,20130709,000000,43.0901,43.5411,42.7938,43.3395,127657.96460189,0
+MTX.US,D,20130710,000000,43.4462,43.5679,42.9126,43.1001,160705.20616854,0
+MTX.US,D,20130711,000000,43.5501,43.7135,43.0104,43.1271,161548.2531597,0
+MTX.US,D,20130712,000000,43.0701,43.6158,43.0014,43.4931,90409.522155387,0
+MTX.US,D,20130715,000000,43.6068,43.7625,43.1001,43.4462,271228.56646616,0
+MTX.US,D,20130716,000000,43.5591,43.7235,42.9225,43.2528,141401.33469559,0
+MTX.US,D,20130717,000000,43.5501,43.8902,43.3006,43.6258,164670.83505919,0
+MTX.US,D,20130718,000000,43.7925,44.3012,43.5779,43.9381,173193.52889846,0
+MTX.US,D,20130719,000000,43.8802,44.0858,43.4732,43.8502,157035.29530692,0
+MTX.US,D,20130722,000000,43.7825,44.3769,43.7825,44.2045,104748.33804307,0
+MTX.US,D,20130723,000000,44.4459,44.5236,44.0358,44.1645,92017.42628597,0
+MTX.US,D,20130724,000000,44.2432,44.3869,43.5978,43.9481,130389.59724268,0
+MTX.US,D,20130725,000000,43.6936,44.5316,43.6358,44.3969,137377.56463315,0
+MTX.US,D,20130726,000000,43.9679,44.0658,43.147,43.4931,255714.89793443,0
+MTX.US,D,20130729,000000,43.6358,44.2045,43.3874,44.0858,149341.61438284,0
+MTX.US,D,20130730,000000,44.5606,44.8987,44.0658,44.7232,177062.92412544,0
+MTX.US,D,20130731,000000,44.9776,44.9776,44.3869,44.5975,264210.5260558,0
+MTX.US,D,20130801,000000,45.0723,45.9083,44.6263,45.5392,286031.5092943,0
+MTX.US,D,20130802,000000,45.5292,45.5292,44.8788,45.0153,122359.09849574,0
+MTX.US,D,20130805,000000,44.8887,45.4134,44.6563,45.2489,130842.69740916,0
+MTX.US,D,20130806,000000,45.0055,45.2489,44.762,45.15,85189.848334974,0
+MTX.US,D,20130807,000000,44.9676,45.2977,44.8009,45.0913,101804.189395,0
+MTX.US,D,20130808,000000,45.5591,45.9083,45.229,45.579,74721.430108245,0
+MTX.US,D,20130809,000000,45.5491,46.1137,45.2389,45.8884,114366.69224067,0
+MTX.US,D,20130812,000000,45.7127,46.1617,45.7127,46.1137,85714.121315207,0
+MTX.US,D,20130813,000000,46.3273,46.3851,45.8294,46.3561,61813.087533737,0
+MTX.US,D,20130814,000000,46.2574,46.432,45.8484,45.9571,82670.731701461,0
+MTX.US,D,20130815,000000,45.5202,45.579,44.9776,45.209,98600.41034179,0
+MTX.US,D,20130816,000000,44.9276,45.2678,44.752,45.17,91093.182141084,0
+MTX.US,D,20130819,000000,45.17,45.229,44.5316,44.5795,83407.520688979,0
+MTX.US,D,20130820,000000,44.6563,45.579,44.5696,45.3746,115101.47636019,0
+MTX.US,D,20130821,000000,45.0723,45.3476,44.6463,44.7421,96162.490862004,0
+MTX.US,D,20130822,000000,44.8399,45.5103,44.7052,45.1301,82377.018540451,0
+MTX.US,D,20130823,000000,45.1203,45.2877,44.7142,45.18,96182.539541937,0
+MTX.US,D,20130826,000000,45.17,45.7597,44.8399,45.229,112206.44697795,0
+MTX.US,D,20130827,000000,44.4549,44.9466,43.3565,43.3854,205028.82776321,0
+MTX.US,D,20130828,000000,43.4622,43.6338,43.2597,43.3654,86696.506631897,0
+MTX.US,D,20130829,000000,43.3075,44.0648,43.2128,43.7715,83326.323535253,0
+MTX.US,D,20130830,000000,43.6828,43.8104,42.9884,43.0981,175623.42890628,0
+MTX.US,D,20130903,000000,43.6238,44.0648,42.3758,42.9784,260782.20178735,0
+MTX.US,D,20130904,000000,42.9494,43.7525,42.762,43.6828,118783.41642979,0
+MTX.US,D,20130905,000000,43.6738,44.1236,43.3275,43.9659,143526.49476843,0
+MTX.US,D,20130906,000000,44.0748,44.2802,43.1838,43.8292,77302.697649547,0
+MTX.US,D,20130909,000000,43.8982,44.6353,43.8782,44.5965,62590.976315115,0
+MTX.US,D,20130910,000000,44.772,45.5013,44.6453,45.4813,119392.89629973,0
+MTX.US,D,20130911,000000,45.4913,45.598,45.219,45.4533,67254.299267403,0
+MTX.US,D,20130912,000000,45.2678,45.4533,44.6643,44.8109,97539.835173364,0
+MTX.US,D,20130913,000000,45.0633,45.15,44.752,45.1401,55801.490855991,0
+MTX.US,D,20130916,000000,45.598,45.598,45.1203,45.189,86645.38249807,0
+MTX.US,D,20130917,000000,45.189,45.579,45.0243,45.5103,106075.56065461,0
+MTX.US,D,20130918,000000,45.569,46.3571,45.229,46.2304,79896.996832807,0
+MTX.US,D,20130919,000000,46.2784,46.6814,45.8594,46.3283,115526.50837476,0
+MTX.US,D,20130920,000000,46.5547,47.3587,46.5547,47.0345,460183.36509352,0
+MTX.US,D,20130923,000000,46.8968,47.1512,46.5836,47.0345,146131.82072564,0
+MTX.US,D,20130924,000000,47.0245,47.4545,46.5368,47.26,145046.1847073,0
+MTX.US,D,20130925,000000,47.26,47.7309,46.8868,47.25,197371.23446301,0
+MTX.US,D,20130926,000000,47.2699,47.7807,46.9667,47.5882,160308.24230589,0
+MTX.US,D,20130927,000000,47.2111,47.9922,47.1612,47.5104,114174.22491332,0
+MTX.US,D,20130930,000000,47.2111,48.0521,47.0345,47.9154,181036.57248804,0
+MTX.US,D,20131001,000000,48.0321,48.867,48.0021,48.7254,262893.32778425,0
+MTX.US,D,20131002,000000,48.5328,49.1005,48.1977,48.9758,174427.52514831,0
+MTX.US,D,20131003,000000,48.7802,48.8092,48.08,48.473,216338.2881131,0
+MTX.US,D,20131004,000000,48.3653,49.0626,48.2076,48.8571,90050.650784597,0
+MTX.US,D,20131007,000000,48.463,48.7254,48.0321,48.0421,157447.29567952,0
+MTX.US,D,20131008,000000,48.1788,48.3453,47.5782,47.8296,231447.9757442,0
+MTX.US,D,20131009,000000,48.09,48.513,47.7807,48.1488,171603.66857982,0
+MTX.US,D,20131010,000000,48.7623,49.2841,48.7434,49.2841,93610.293906603,0
+MTX.US,D,20131011,000000,49.0027,50.2777,48.887,50.1808,110944.3825762,0
+MTX.US,D,20131014,000000,49.7639,50.7026,49.725,50.6737,86807.776805523,0
+MTX.US,D,20131015,000000,50.4971,51.0218,50.3255,50.4691,125886.66372985,0
+MTX.US,D,20131016,000000,50.7314,51.2861,50.6637,51.1894,103351.94748577,0
+MTX.US,D,20131017,000000,50.8961,52.2926,50.8961,52.2339,117866.18932287,0
+MTX.US,D,20131018,000000,52.596,53.427,52.1669,53.2364,243025.08597119,0
+MTX.US,D,20131021,000000,53.1786,53.5047,53.016,53.2464,149598.23748596,0
+MTX.US,D,20131022,000000,53.5337,53.8569,53.3133,53.7282,178956.52194505,0
+MTX.US,D,20131023,000000,53.5627,54.2081,53.4847,54.0444,184905.96771501,0
+MTX.US,D,20131024,000000,54.2479,54.3548,53.817,54.1601,199645.75720134,0
+MTX.US,D,20131025,000000,54.3727,54.4605,53.9367,54.4505,101106.49533335,0
+MTX.US,D,20131028,000000,54.3548,54.642,54.1891,54.4605,144523.91659506,0
+MTX.US,D,20131029,000000,54.7198,55.6566,54.4904,55.5777,184870.88252512,0
+MTX.US,D,20131030,000000,55.7633,55.7633,54.5672,54.9143,216701.16921988,0
+MTX.US,D,20131031,000000,55.0122,55.4989,54.2768,54.9632,175667.53600213,0
+MTX.US,D,20131101,000000,52.4583,55.6176,52.4583,54.7108,205935.02809615,0
+MTX.US,D,20131104,000000,54.9922,55.5189,54.4605,55.3512,161339.7468884,0
+MTX.US,D,20131105,000000,55.1966,55.1966,54.652,54.7378,180328.85408643,0
+MTX.US,D,20131106,000000,54.9053,55.3214,54.5372,54.8155,92003.392210017,0
+MTX.US,D,20131107,000000,55.1268,55.1268,53.7083,53.7183,150357.08002141,0
+MTX.US,D,20131108,000000,53.6394,55.06,53.5727,54.8255,184159.15438752,0
+MTX.US,D,20131111,000000,54.5193,55.0022,54.4804,54.7198,141734.14278246,0
+MTX.US,D,20131112,000000,54.5273,55.0022,54.4315,54.6809,127049.48716594,0
+MTX.US,D,20131113,000000,54.2868,55.6076,54.2868,55.5976,83243.121513533,0
+MTX.US,D,20131114,000000,55.5976,55.6466,55.05,55.1767,91775.839692784,0
+MTX.US,D,20131115,000000,55.1089,55.4401,54.6908,55.3702,132226.05632449,0
+MTX.US,D,20131118,000000,55.6666,55.9319,55.3124,55.7633,234933.43875045,0
+MTX.US,D,20131119,000000,55.7633,56.0695,55.3802,55.9119,151496.84747556,0
+MTX.US,D,20131120,000000,56.0785,56.0885,55.4301,56.0106,115243.82198772,0
+MTX.US,D,20131121,000000,56.0695,56.8666,55.8111,56.7319,148349.20472618,0
+MTX.US,D,20131122,000000,56.7619,57.0701,56.5833,56.9045,97219.056294445,0
+MTX.US,D,20131125,000000,56.8387,57.3704,56.5643,57.1689,94743.044322787,0
+MTX.US,D,20131126,000000,57.0801,57.9838,56.8955,57.8093,207658.21213635,0
+MTX.US,D,20131127,000000,57.7315,57.905,57.535,57.905,118904.71094338,0
+MTX.US,D,20131129,000000,58.1485,58.2342,57.2546,57.7026,47438.184022169,0
+MTX.US,D,20131202,000000,57.5838,57.6626,56.8087,56.9344,187105.3079036,0
+MTX.US,D,20131203,000000,56.672,57.0122,56.0775,56.4387,117657.68305159,0
+MTX.US,D,20131204,000000,56.0296,56.9344,55.6745,56.6332,149984.17457466,0
+MTX.US,D,20131205,000000,56.4287,56.7709,56.0775,56.6432,131840.1192358,0
+MTX.US,D,20131206,000000,57.3893,57.9739,57.2267,57.8682,163733.55927234,0
+MTX.US,D,20131209,000000,58.0996,58.4407,57.515,57.8582,154686.59245282,0
+MTX.US,D,20131210,000000,57.6238,58.0597,57.0122,57.0801,117386.0234385,0
+MTX.US,D,20131211,000000,57.3026,57.3026,55.7423,55.9209,188249.08509375,0
+MTX.US,D,20131212,000000,56.0496,57.11,55.9408,56.8656,169126.65417417,0
+MTX.US,D,20131213,000000,57.1689,57.3604,56.5254,56.7309,101477.3959121,0
+MTX.US,D,20131216,000000,58.4407,58.4407,56.8277,57.2267,106918.60764576,0
+MTX.US,D,20131217,000000,57.1978,57.2466,56.5733,57.0022,99956.703539221,0
+MTX.US,D,20131218,000000,57.2167,57.4471,56.293,57.4471,182255.53222794,0
+MTX.US,D,20131219,000000,57.4771,57.6327,56.9045,57.1389,141113.63613856,0
+MTX.US,D,20131220,000000,57.2167,58.5086,56.9843,58.0507,268373.63444378,0
+MTX.US,D,20131223,000000,58.1674,58.351,57.6327,57.935,113964.71620803,0
+MTX.US,D,20131224,000000,58.0427,58.9545,57.7115,58.6712,78363.272817975,0
+MTX.US,D,20131226,000000,58.7789,58.9545,58.2831,58.5186,106612.86527679,0
+MTX.US,D,20131227,000000,58.7889,58.8288,58.3121,58.5664,61900.299291442,0
+MTX.US,D,20131230,000000,58.4208,58.7989,58.0327,58.5664,102911.87896127,0
+MTX.US,D,20131231,000000,58.8188,59.0114,58.2163,58.351,105459.06374668,0
+MTX.US,D,20140102,000000,58.361,58.361,56.692,57.2078,169775.22896998,0
+MTX.US,D,20140103,000000,57.1978,57.955,57.1001,57.7615,115504.45482683,0
+MTX.US,D,20140106,000000,58.0128,58.0128,56.6232,56.8756,152175.49529129,0
+MTX.US,D,20140107,000000,57.1978,57.6527,56.8756,57.4951,179321.40791982,0
+MTX.US,D,20140108,000000,57.515,57.7993,56.9344,57.6726,305696.25700604,0
+MTX.US,D,20140109,000000,57.7215,57.905,56.8656,57.4571,133338.75806075,0
+MTX.US,D,20140110,000000,57.6626,57.6826,57.11,57.5738,199993.60179817,0
+MTX.US,D,20140113,000000,57.3893,57.4771,56.1075,56.5643,206869.296581,0
+MTX.US,D,20140114,000000,56.8855,57.6726,56.5932,57.5838,202726.23687296,0
+MTX.US,D,20140115,000000,57.6626,57.7415,57.0901,57.3893,175829.93030958,0
+MTX.US,D,20140116,000000,57.4771,57.6626,57.0022,57.2078,127153.74030158,0
+MTX.US,D,20140117,000000,57.2636,57.2636,56.6132,56.8656,86131.133857803,0
+MTX.US,D,20140121,000000,57.4273,57.4471,56.3997,56.5254,172589.0611985,0
+MTX.US,D,20140122,000000,56.712,56.712,55.9009,56.4865,127662.97677187,0
+MTX.US,D,20140123,000000,56.3907,56.672,55.4979,56.3408,104466.65409003,0
+MTX.US,D,20140124,000000,55.872,55.9508,53.9837,54.5652,238625.40316001,0
+MTX.US,D,20140127,000000,54.7747,54.9712,53.814,53.824,202011.50143337,0
+MTX.US,D,20140128,000000,54.1203,54.2848,53.2713,54.1971,230114.73852868,0
+MTX.US,D,20140129,000000,53.814,54.1303,52.8773,52.955,232441.38783484,0
+MTX.US,D,20140130,000000,53.2434,53.2713,52.2299,52.3076,405265.01858856,0
+MTX.US,D,20140131,000000,51.4858,52.1322,49.8716,50.2038,538493.50890968,0
+MTX.US,D,20140203,000000,50.0093,50.4911,47.3408,47.4176,589877.27314256,0
+MTX.US,D,20140204,000000,47.655,48.8322,47.1143,48.8122,456828.21850684,0
+MTX.US,D,20140205,000000,48.515,48.7464,47.8974,48.5448,238656.4786139,0
+MTX.US,D,20140206,000000,48.7174,49.0157,48.4451,48.89,143363.09802697,0
+MTX.US,D,20140207,000000,48.9788,49.708,48.7563,49.5893,161004.93393354,0
+MTX.US,D,20140210,000000,49.4616,49.9305,49.298,49.8526,147837.9633879,0
+MTX.US,D,20140211,000000,49.8526,50.52,49.688,50.4243,132166.91271869,0
+MTX.US,D,20140212,000000,50.6178,50.9001,50.2916,50.7454,114043.90849376,0
+MTX.US,D,20140213,000000,50.3584,51.7191,50.3584,51.5645,198375.67332762,0
+MTX.US,D,20140214,000000,52.0952,52.2489,51.3311,51.8728,165882.7777611,0
+MTX.US,D,20140218,000000,51.8728,52.3566,51.5046,51.9795,267464.42680884,0
+MTX.US,D,20140219,000000,51.6502,52.1052,50.9769,50.9869,142001.79265956,0
+MTX.US,D,20140220,000000,51.1734,51.5145,50.7444,51.3301,149421.80910256,0
+MTX.US,D,20140221,000000,51.4848,51.6602,51.0258,51.2901,151047.75704507,0
+MTX.US,D,20140224,000000,51.2801,51.5845,51.0258,51.1146,115872.34810359,0
+MTX.US,D,20140225,000000,51.1146,51.9595,50.7924,51.4468,105437.01019875,0
+MTX.US,D,20140226,000000,51.6502,52.7896,51.2532,52.4643,166752.89047017,0
+MTX.US,D,20140227,000000,52.2887,52.8783,51.8249,52.1729,177543.09000981,0
+MTX.US,D,20140228,000000,52.2099,52.6917,51.9395,52.0155,123692.33571125,0
+MTX.US,D,20140303,000000,52.0155,52.3176,51.0358,51.6403,107659.40636927,0
+MTX.US,D,20140304,000000,52.4743,53.5807,52.4443,53.3491,223256.08512379,0
+MTX.US,D,20140305,000000,53.2444,53.3491,52.8483,53.0419,111618.01822193,0
+MTX.US,D,20140306,000000,52.0353,53.425,52.0353,52.553,199216.71545079,0
+MTX.US,D,20140307,000000,52.946,53.032,52.553,52.9083,104046.63424544,0
+MTX.US,D,20140310,000000,54.5472,56.3548,54.1034,56.306,412492.5677042,0
+MTX.US,D,20140311,000000,56.5484,57.6976,56.3448,56.5683,407786.14009007,0
+MTX.US,D,20140312,000000,56.2291,56.5683,55.886,56.306,180118.34294713,0
+MTX.US,D,20140313,000000,56.5583,56.9893,56.0725,56.1403,230096.69471675,0
+MTX.US,D,20140314,000000,55.9049,56.0915,55.3922,56.0536,249502.81445736,0
+MTX.US,D,20140317,000000,56.3947,57.1539,56.3947,56.8137,203062.05226183,0
+MTX.US,D,20140318,000000,56.9194,58.2602,56.9194,58.2502,392191.27440461,0
+MTX.US,D,20140319,000000,58.0956,58.4667,57.6776,58.347,300967.77584397,0
+MTX.US,D,20140320,000000,59.2448,60.5356,58.5146,60.4559,370815.37186062,0
+MTX.US,D,20140321,000000,60.7511,62.5808,60.5356,61.8484,423592.51934881,0
+MTX.US,D,20140324,000000,61.9671,62.3342,61.4304,61.8684,260034.38602588,0
+MTX.US,D,20140325,000000,62.1777,62.85,61.5951,62.6935,199830.20505672,0
+MTX.US,D,20140326,000000,62.8889,62.8889,61.6738,61.7227,277276.25076779,0
+MTX.US,D,20140327,000000,61.634,61.8874,61.3337,61.5951,292550.33757433,0
+MTX.US,D,20140328,000000,61.5851,62.2265,61.3437,61.8095,199740.98843102,0
+MTX.US,D,20140331,000000,62.3941,62.8689,61.9274,62.7722,190904.53275079,0
+MTX.US,D,20140401,000000,62.8201,64.1708,62.5418,63.9313,127450.46076459,0
+MTX.US,D,20140402,000000,63.9873,64.131,63.6501,64.0162,174617.98760766,0
+MTX.US,D,20140403,000000,63.9593,64.8941,63.9593,64.6587,140011.96117626,0
+MTX.US,D,20140404,000000,64.9998,65.1444,63.1492,63.5323,221032.68651928,0
+MTX.US,D,20140407,000000,63.1782,63.1782,61.9961,62.1777,201283.73435183,0
+MTX.US,D,20140408,000000,62.3841,62.7035,61.4494,61.8584,283532.44134071,0
+MTX.US,D,20140409,000000,61.8974,62.1128,60.789,61.5751,357512.07029146,0
+MTX.US,D,20140410,000000,61.614,61.8195,60.5156,60.9347,232327.11035923,0
+MTX.US,D,20140411,000000,60.2553,60.779,59.5241,59.5341,190671.96806358,0
+MTX.US,D,20140414,000000,60.3402,60.3402,58.9705,59.0981,212552.09490785,0
+MTX.US,D,20140415,000000,59.1371,59.8085,58.0088,59.0881,192300.92330809,0
+MTX.US,D,20140416,000000,59.4453,59.8872,59.0981,59.3975,152377.9869586,0
+MTX.US,D,20140417,000000,59.2908,60.5446,59.2348,60.386,122958.55402572,0
+MTX.US,D,20140421,000000,60.2065,60.779,59.7685,60.2952,83912.747423277,0
+MTX.US,D,20140422,000000,60.3501,61.3916,60.0808,60.9636,131504.30384694,0
+MTX.US,D,20140423,000000,60.9447,61.2749,60.0519,60.0619,158152.00677915,0
+MTX.US,D,20140424,000000,60.1396,60.6333,59.3096,59.6299,228557.95853193,0
+MTX.US,D,20140425,000000,59.3096,59.9342,57.8642,58.6672,302528.5655767,0
+MTX.US,D,20140428,000000,59.0184,59.0184,57.8153,58.7261,215608.51616356,0
+MTX.US,D,20140429,000000,59.0782,59.3007,58.1544,58.327,175699.61389002,0
+MTX.US,D,20140430,000000,58.2502,58.4069,57.5689,57.8442,284368.4712939,0
+MTX.US,D,20140501,000000,57.951,58.9515,57.5689,58.3869,336330.63994281,0
+MTX.US,D,20140502,000000,58.4267,59.1968,58.2024,58.3769,119914.16197798,0
+MTX.US,D,20140505,000000,58.1544,58.9705,57.7673,58.5345,134757.20216597,0
+MTX.US,D,20140506,000000,58.318,58.6971,58.0557,58.2602,214076.79701672,0
+MTX.US,D,20140507,000000,58.5146,59.1371,57.921,59.0782,178340.02503713,0
+MTX.US,D,20140508,000000,59.1181,60.0419,58.2213,58.357,169006.36209458,0
+MTX.US,D,20140509,000000,57.941,59.5241,57.941,59.4852,163334.59054168,0
+MTX.US,D,20140512,000000,59.5431,60.9936,59.5431,60.6733,187506.28150225,0
+MTX.US,D,20140513,000000,60.5057,60.9836,60.3501,60.6333,238864.98488521,0
+MTX.US,D,20140514,000000,60.4559,61.1501,59.9062,60.9447,408275.32788042,0
+MTX.US,D,20140515,000000,60.5057,60.5846,58.8258,59.8185,264908.22011746,0
+MTX.US,D,20140516,000000,59.6398,60.0139,59.0682,59.7286,183404.32158806,0
+MTX.US,D,20140519,000000,59.7485,61.4694,59.6798,60.6923,265066.60468893,0
+MTX.US,D,20140520,000000,60.7013,60.7013,59.2538,60.0519,245889.03989954,0
+MTX.US,D,20140521,000000,60.1686,60.7213,59.5142,59.6887,196515.15582989,0
+MTX.US,D,20140522,000000,59.6398,60.1296,59.4065,60.0039,149626.30563787,0
+MTX.US,D,20140523,000000,59.8483,61.0733,59.6987,60.9646,102175.08997375,0
+MTX.US,D,20140527,000000,61.4504,61.7717,60.6443,61.0244,177444.85147814,0
+MTX.US,D,20140528,000000,60.819,61.2957,60.5156,60.789,123688.32597527,0
+MTX.US,D,20140529,000000,61.0833,61.209,60.1686,60.8769,159654.65534008,0
+MTX.US,D,20140530,000000,61.0046,61.0344,60.2952,60.3312,129592.66221537,0
+MTX.US,D,20140602,000000,60.5356,60.5356,59.4652,60.1786,111719.26405559,0
+MTX.US,D,20140603,000000,60.0039,60.3042,58.9316,58.9695,148679.00551106,0
+MTX.US,D,20140604,000000,58.8448,59.4652,58.6582,59.3465,108750.0545576,0
+MTX.US,D,20140605,000000,59.4552,61.1033,58.9695,61.0933,110042.19197924,0
+MTX.US,D,20140606,000000,61.0933,61.5861,61.0444,61.4404,95775.551339308,0
+MTX.US,D,20140609,000000,61.5363,62.0181,61.3147,61.9881,113879.50931831,0
+MTX.US,D,20140610,000000,62.0659,62.2784,61.3447,61.7717,138423.10329161,0
+MTX.US,D,20140611,000000,61.3547,61.6848,60.6443,60.9946,114321.58271082,0
+MTX.US,D,20140612,000000,60.771,61.248,60.2453,60.4359,95748.485621399,0
+MTX.US,D,20140613,000000,60.819,60.819,60.0329,60.4459,91496.160607727,0
+MTX.US,D,20140616,000000,60.5156,60.5156,59.7087,59.9939,115874.35297159,0
+MTX.US,D,20140617,000000,59.9939,61.635,59.8185,61.266,185228.75146192,0
+MTX.US,D,20140618,000000,61.3827,61.9591,60.6046,61.8604,169826.35310381,0
+MTX.US,D,20140619,000000,61.8994,63.2609,61.7717,63.2012,197154.70871974,0
+MTX.US,D,20140620,000000,63.2511,63.683,63.1522,63.6531,262993.5711839,0
+MTX.US,D,20140623,000000,63.7409,64.0481,63.1134,63.2609,108506.46309641,0
+MTX.US,D,20140624,000000,63.2411,64.5927,62.4441,62.8122,178297.92280927,0
+MTX.US,D,20140625,000000,62.5438,63.9343,62.5438,63.6331,148563.72560146,0
+MTX.US,D,20140626,000000,63.4865,63.4865,62.6565,62.9966,99638.931962291,0
+MTX.US,D,20140627,000000,62.6115,63.4476,62.4938,63.2609,403768.38463161,0
+MTX.US,D,20140630,000000,63.1134,63.8376,62.4341,63.8176,142330.59101045,0
+MTX.US,D,20140701,000000,64.2027,65.1674,64.1439,64.7714,306379.91699172,0
+MTX.US,D,20140702,000000,64.6826,65.5405,64.5539,64.6627,125574.9067569,0
+MTX.US,D,20140703,000000,64.8971,65.4118,64.7914,65.2173,53272.349882512,0
+MTX.US,D,20140707,000000,65.0038,65.1085,64.3993,64.5539,114416.8139405,0
+MTX.US,D,20140708,000000,64.3993,64.8112,63.7409,64.2716,175043.01962223,0
+MTX.US,D,20140709,000000,64.3194,64.4192,63.2112,63.4076,118152.88544591,0
+MTX.US,D,20140710,000000,62.1428,63.4276,62.057,62.7243,104692.20173927,0
+MTX.US,D,20140711,000000,62.5038,63.0366,62.1697,62.8321,106726.14031841,0
+MTX.US,D,20140714,000000,63.1812,63.4276,62.6115,63.2312,154550.26142928,0
+MTX.US,D,20140715,000000,63.2511,63.4865,61.9591,62.0659,205293.47033832,0
+MTX.US,D,20140716,000000,62.3662,62.6115,60.9457,61.3347,164584.62573548,0
+MTX.US,D,20140717,000000,61.0444,61.635,60.7123,61.0733,223996.88384729,0
+MTX.US,D,20140718,000000,60.9057,61.8894,60.819,61.248,205594.20053731,0
+MTX.US,D,20140721,000000,60.9057,61.248,60.1196,60.1686,179487.81196326,0
+MTX.US,D,20140722,000000,60.4259,61.615,60.377,60.9646,175906.11529332,0
+MTX.US,D,20140723,000000,61.1233,61.4704,60.4659,60.9946,80223.790315705,0
+MTX.US,D,20140724,000000,60.9457,61.2957,60.2753,60.4759,124198.56487954,0
+MTX.US,D,20140725,000000,59.8772,60.2065,59.176,59.3465,126823.9395167,0
+MTX.US,D,20140728,000000,59.4164,59.8582,58.2203,59.6987,148077.54511308,0
+MTX.US,D,20140729,000000,59.6887,59.8772,58.2113,58.2881,163270.4347659,0
+MTX.US,D,20140730,000000,58.4257,58.8548,58.0936,58.1814,150048.33035044,0
+MTX.US,D,20140731,000000,57.7055,57.8622,56.4496,56.5065,182076.09654254,0
+MTX.US,D,20140801,000000,56.4975,56.5164,55.1239,55.6056,309968.63069964,0
+MTX.US,D,20140804,000000,55.873,56.3618,54.8525,56.2361,187359.92613873,0
+MTX.US,D,20140805,000000,55.892,56.6142,55.7713,56.1663,123335.46920845,0
+MTX.US,D,20140806,000000,55.7333,56.9564,54.8525,56.5653,105874.07142128,0
+MTX.US,D,20140807,000000,56.6142,56.9664,55.6844,55.7803,138628.60226093,0
+MTX.US,D,20140808,000000,57.929,59.2528,56.684,58.9505,400353.09200511,0
+MTX.US,D,20140811,000000,59.2618,59.4652,58.4937,59.3665,257233.58543932,0
+MTX.US,D,20140812,000000,59.0473,59.4952,58.8148,59.4363,238130.20076568,0
+MTX.US,D,20140813,000000,59.4453,59.7286,59.2338,59.6698,202711.20036302,0
+MTX.US,D,20140814,000000,59.7087,60.2354,59.6698,60.1096,128552.13572688,0
+MTX.US,D,20140815,000000,60.2164,60.2164,59.3086,59.9062,168554.2643621,0
+MTX.US,D,20140818,000000,60.2164,60.3312,59.6887,59.9242,175006.93199836,0
+MTX.US,D,20140819,000000,60.0519,60.7422,59.8483,60.6543,154287.62372216,0
+MTX.US,D,20140820,000000,60.3501,60.8579,60.2354,60.7521,92845.43676718,0
+MTX.US,D,20140821,000000,60.5946,61.1701,60.1096,61.1611,311742.93887366,0
+MTX.US,D,20140822,000000,61.0833,61.248,60.6933,60.7422,142704.4988912,0
+MTX.US,D,20140825,000000,60.819,61.1033,60.5746,60.829,96297.819451549,0
+MTX.US,D,20140826,000000,60.8957,61.4026,60.78,61.2759,145220.60822272,0
+MTX.US,D,20140827,000000,61.2759,61.4714,61.0046,61.0833,142191.25268492,0
+MTX.US,D,20140828,000000,60.762,61.4904,60.6743,60.9746,118239.09476962,0
+MTX.US,D,20140829,000000,60.9746,61.229,60.6244,60.9846,93040.911396521,0
+MTX.US,D,20140902,000000,61.239,61.9891,61.1133,61.9303,209893.63994882,0
+MTX.US,D,20140903,000000,62.1807,62.2894,61.3247,61.4124,142311.54476451,0
+MTX.US,D,20140904,000000,61.4124,62.3672,61.239,61.4026,147672.56177845,0
+MTX.US,D,20140905,000000,62.0481,63.3707,61.9501,62.6215,240899.92589835,0
+MTX.US,D,20140908,000000,62.5648,62.7562,62.2295,62.5048,136376.13307051,0
+MTX.US,D,20140909,000000,62.2195,62.2595,59.9929,60.762,262945.45435207,0
+MTX.US,D,20140910,000000,60.9457,60.9457,60.1086,60.5446,252285.57123198,0
+MTX.US,D,20140911,000000,60.1586,60.7023,59.9829,60.5356,139736.29182719,0
+MTX.US,D,20140912,000000,60.5057,60.6145,59.5421,59.6688,125872.6296539,0
+MTX.US,D,20140915,000000,59.6977,59.8862,59.2987,59.6289,153035.58366039,0
+MTX.US,D,20140916,000000,59.5989,60.2354,59.2987,59.7975,181376.39761289,0
+MTX.US,D,20140917,000000,59.9829,60.2254,59.5511,59.7176,156945.07624721,0
+MTX.US,D,20140918,000000,59.9829,60.2055,59.6688,59.7975,135853.86495827,0
+MTX.US,D,20140919,000000,60.2853,62.0669,60.2354,61.8215,507159.42704325,0
+MTX.US,D,20140922,000000,61.5273,62.0191,61.4314,61.8215,279034.51999787,0
+MTX.US,D,20140923,000000,61.626,61.7058,61.219,61.3547,237134.78380703,0
+MTX.US,D,20140924,000000,61.4614,62.1906,61.239,62.0391,198600.21854287,0
+MTX.US,D,20140925,000000,61.8215,61.9303,60.9357,61.1701,222178.46857742,0
+MTX.US,D,20140926,000000,61.19,62.0391,60.9457,61.7927,197626.85513215,0
+MTX.US,D,20140929,000000,61.0933,61.6071,60.78,61.3926,187049.17159979,0
+MTX.US,D,20140930,000000,61.239,61.2957,60.0709,60.0987,266499.0828701,0
+MTX.US,D,20141001,000000,59.9432,59.9432,56.8945,56.9534,477030.27084076,0
+MTX.US,D,20141002,000000,56.8077,58.5694,56.7399,58.4637,291704.28328118,0
+MTX.US,D,20141003,000000,59.0164,59.0363,58.5794,58.8228,194782.94988373,0
+MTX.US,D,20141006,000000,58.9206,59.0961,58.5694,58.7629,245598.33404052,0
+MTX.US,D,20141007,000000,58.324,58.4837,57.6826,57.7125,259350.72604018,0
+MTX.US,D,20141008,000000,57.5738,59.0762,57.2078,58.9774,293621.93951672,0
+MTX.US,D,20141009,000000,58.8228,58.9874,57.535,57.7525,255231.72474805,0
+MTX.US,D,20141010,000000,57.4771,58.0617,56.4735,56.5414,194825.05211158,0
+MTX.US,D,20141013,000000,56.6112,57.2546,55.9079,56.7977,308862.94600136,0
+MTX.US,D,20141014,000000,57.2167,58.3061,57.0222,57.4771,240771.61434677,0
+MTX.US,D,20141015,000000,56.5514,58.2572,55.6994,57.966,321727.18148002,0
+MTX.US,D,20141016,000000,56.9734,58.1115,56.1045,57.898,509039.99322092,0
+MTX.US,D,20141017,000000,58.753,59.6877,58.3939,59.2428,194445.12962686,0
+MTX.US,D,20141020,000000,59.1451,60.7422,58.8428,60.5746,269904.35115663,0
+MTX.US,D,20141021,000000,60.6743,61.7247,60.6145,61.7058,145204.56927877,0
+MTX.US,D,20141022,000000,61.8314,62.1807,60.386,60.6046,160217.02081219,0
+MTX.US,D,20141023,000000,61.2,62.6785,61.0544,62.4071,252169.28888839,0
+MTX.US,D,20141024,000000,64.2357,68.183,64.069,68.1062,391900.56854559,0
+MTX.US,D,20141027,000000,68.5223,69.8968,68.3876,69.6504,416931.34544126,0
+MTX.US,D,20141028,000000,69.6404,72.3569,69.6404,72.327,500090.26249907,0
+MTX.US,D,20141029,000000,72.3569,73.8892,71.892,72.8377,513585.02896161,0
+MTX.US,D,20141030,000000,72.4357,73.4482,72.0576,73.2358,307965.76757438,0
+MTX.US,D,20141031,000000,73.7525,74.9805,73.2926,74.7071,352956.0077768,0
+MTX.US,D,20141103,000000,74.9805,75.1032,73.5948,73.927,361691.21762338,0
+MTX.US,D,20141104,000000,73.9649,74.6971,73.4183,73.7625,263427.62510446,0
+MTX.US,D,20141105,000000,74.0947,74.4338,73.0821,73.4881,270592.0208783,0
+MTX.US,D,20141106,000000,73.565,74.3061,73.4782,73.6328,260104.55640564,0
+MTX.US,D,20141107,000000,73.4083,73.6248,72.5644,73.2158,299089.21453429,0
+MTX.US,D,20141110,000000,73.3884,75.0553,73.0133,74.8448,372317.01798758,0
+MTX.US,D,20141111,000000,74.9007,75.3565,74.0149,74.2194,188230.03884781,0
+MTX.US,D,20141112,000000,74.0149,75.0263,74.0149,74.9805,202701.17602306,0
+MTX.US,D,20141113,000000,75.2877,75.4165,74.0747,74.4239,118066.6761222,0
+MTX.US,D,20141114,000000,74.5026,74.7071,74.0747,74.3839,173464.18607755,0
+MTX.US,D,20141117,000000,74.3461,75.0553,73.956,73.9849,170220.30966449,0
+MTX.US,D,20141118,000000,74.2772,75.9172,74.2772,74.9206,175959.24429514,0
+MTX.US,D,20141119,000000,74.8907,75.2399,73.3983,73.937,106162.7724123,0
+MTX.US,D,20141120,000000,73.4981,74.5616,73.2538,74.5616,99184.829361821,0
+MTX.US,D,20141121,000000,75.4564,75.4663,74.1834,74.4239,168355.78243077,0
+MTX.US,D,20141124,000000,74.4628,75.3865,74.0747,75.3765,105374.85929097,0
+MTX.US,D,20141125,000000,75.3367,75.7406,74.3629,74.4129,115109.49583217,0
+MTX.US,D,20141126,000000,74.2582,74.5306,73.8792,74.2094,128719.54220431,0
+MTX.US,D,20141128,000000,74.2094,74.3629,72.0556,72.335,111485.69693437,0
+MTX.US,D,20141201,000000,72.1614,72.1614,69.9897,70.0575,299174.421424,0
+MTX.US,D,20141202,000000,70.3308,70.7788,69.9996,70.6919,235867.70723531,0
+MTX.US,D,20141203,000000,70.7788,72.1514,70.7598,72.0357,138053.20514686,0
+MTX.US,D,20141204,000000,71.9788,72.0656,70.5065,70.8156,150621.72259651,0
+MTX.US,D,20141205,000000,70.6531,71.7333,70.1362,70.6729,192609.67297905,0
+MTX.US,D,20141208,000000,70.2341,70.7398,68.1581,68.4016,199220.72518678,0
+MTX.US,D,20141209,000000,67.4728,67.9925,66.6478,67.7571,413961.13350926,0
+MTX.US,D,20141210,000000,67.5905,67.8169,64.6287,64.6587,204865.43102176,0
+MTX.US,D,20141211,000000,65.1454,66.5111,65.1056,65.4388,209219.00186908,0
+MTX.US,D,20141212,000000,64.3454,64.7075,62.8261,63.8706,312766.42398421,0
+MTX.US,D,20141215,000000,64.1788,64.6686,63.2649,63.5004,234298.8980306,0
+MTX.US,D,20141216,000000,63.1074,63.7449,62.5957,63.0885,335343.24245614,0
+MTX.US,D,20141217,000000,63.1463,65.1744,62.8849,64.9998,320006.00230781,0
+MTX.US,D,20141218,000000,66.1859,67.1356,65.1354,67.0868,228159.99223528,0
+MTX.US,D,20141219,000000,67.1635,69.5967,66.8513,69.054,803799.6953238,0
+MTX.US,D,20141222,000000,68.7706,68.8673,67.6872,68.7806,195070.64844076,0
+MTX.US,D,20141223,000000,69.1917,69.9996,68.9651,69.9028,163377.69520353,0
+MTX.US,D,20141224,000000,70.1562,70.2819,69.1917,70.0095,156783.68437376,0
+MTX.US,D,20141226,000000,70.3598,70.3798,69.3293,69.7631,94283.929552334,0
+MTX.US,D,20141229,000000,69.7144,71.0899,69.4729,70.4865,95246.266189091,0
+MTX.US,D,20141230,000000,70.0675,70.3308,68.8863,69.3293,143295.9349492,0
+MTX.US,D,20141231,000000,69.463,69.8729,67.5905,67.6772,228904.80069476,0
+MTX.US,D,20150102,000000,67.9836,68.4493,65.7709,66.5909,262729.9310428,0
+MTX.US,D,20150105,000000,65.9055,66.4722,62.4859,62.7482,381852.17016344,0
+MTX.US,D,20150106,000000,63.0505,63.3129,60.4559,60.6343,387329.46952099,0
+MTX.US,D,20150107,000000,61.24,61.5003,59.9829,61.4724,260793.22856132,0
+MTX.US,D,20150108,000000,62.1717,64.8851,61.9901,64.1788,305591.00143639,0
+MTX.US,D,20150109,000000,64.1987,64.3354,62.1538,62.2904,151422.66735982,0
+MTX.US,D,20150112,000000,62.3382,62.7282,60.8957,60.9646,186883.76999035,0
+MTX.US,D,20150113,000000,61.4424,61.9014,58.9575,60.1676,235497.80909055,0
+MTX.US,D,20150114,000000,59.2318,59.8075,58.5494,59.4243,300894.59816221,0
+MTX.US,D,20150115,000000,59.4433,59.7376,57.3384,57.7205,376778.85170654,0
+MTX.US,D,20150116,000000,57.3484,59.6788,57.3484,59.581,260673.93891573,0
+MTX.US,D,20150120,000000,59.581,59.6488,57.6507,58.6462,182580.32084285,0
+MTX.US,D,20150121,000000,58.314,59.3945,57.8482,59.0652,186834.6507245,0
+MTX.US,D,20150122,000000,59.7276,60.5057,58.5006,60.3581,318354.99351538,0
+MTX.US,D,20150123,000000,60.2354,60.5446,59.0353,59.9232,234370.07084435,0
+MTX.US,D,20150126,000000,59.7176,60.6833,59.0453,60.5546,277608.05642067,0
+MTX.US,D,20150127,000000,59.7176,60.377,59.1441,59.963,205731.53399483,0
+MTX.US,D,20150128,000000,60.386,60.4958,58.7719,58.7819,315572.23674076,0
+MTX.US,D,20150129,000000,58.7719,58.8917,57.0481,57.4931,531128.62633649,0
+MTX.US,D,20150130,000000,59.2778,65.4986,58.7421,63.667,697575.77443769,0
+MTX.US,D,20150202,000000,63.687,63.687,61.0444,63.0206,460782.82062351,0
+MTX.US,D,20150203,000000,63.2649,64.9898,63.0505,64.521,369398.93262341,0
+MTX.US,D,20150204,000000,63.8126,63.9105,61.2867,61.5003,548006.60753763,0
+MTX.US,D,20150205,000000,61.9511,64.7474,61.3837,64.6187,352375.59849276,0
+MTX.US,D,20150206,000000,64.6786,65.5953,64.4352,65.1354,294757.69723489,0
+MTX.US,D,20150209,000000,65.0956,66.98,64.6487,66.4224,487442.55276368,0
+MTX.US,D,20150210,000000,66.9999,67.3371,65.8068,67.2035,286507.66544268,0
+MTX.US,D,20150211,000000,67.2503,68.0913,66.5311,67.6972,305783.46876374,0
+MTX.US,D,20150212,000000,68.2179,69.6754,67.9436,69.2314,179643.18923274,0
+MTX.US,D,20150213,000000,69.4071,69.6664,67.9536,69.3771,280718.6091122,0
+MTX.US,D,20150217,000000,68.975,69.8531,68.4693,69.004,200325.40745105,0
+MTX.US,D,20150218,000000,68.4493,70.1861,68.4493,69.7741,183662.94955919,0
+MTX.US,D,20150219,000000,69.2016,70.2151,68.4404,69.7641,149337.60464684,0
+MTX.US,D,20150220,000000,69.5477,71.0222,68.2569,70.8645,258665.0611865,0
+MTX.US,D,20150223,000000,70.4105,70.8076,69.0839,70.7996,176370.24223376,0
+MTX.US,D,20150224,000000,70.6929,71.1409,70.2451,71.0521,202908.67986036,0
+MTX.US,D,20150225,000000,71.0719,71.1807,69.9638,70.5552,170900.96234819,0
+MTX.US,D,20150226,000000,70.0685,70.8935,69.6954,70.8455,120435.42765621,0
+MTX.US,D,20150227,000000,71.0322,71.8341,71.0322,71.4132,277693.26331039,0
+MTX.US,D,20150302,000000,71.6496,73.0143,70.7608,72.8876,259946.17183417,0
+MTX.US,D,20150303,000000,72.2591,72.2591,69.5008,70.1472,243025.08597119,0
+MTX.US,D,20150304,000000,69.7741,69.7741,68.7606,69.3472,168683.57834766,0
+MTX.US,D,20150305,000000,69.5108,69.5108,68.0304,68.4793,115975.59880525,0
+MTX.US,D,20150306,000000,67.7959,68.5083,66.6956,67.0089,165504.86014437,0
+MTX.US,D,20150309,000000,67.2693,68.6818,66.979,68.3926,173401.03273576,0
+MTX.US,D,20150310,000000,67.5695,67.9226,66.5291,67.1925,185191.66140404,0
+MTX.US,D,20150311,000000,67.1925,68.3826,67.0758,67.7362,235234.16894944,0
+MTX.US,D,20150312,000000,68.1472,69.6564,68.1472,68.8305,149304.52432495,0
+MTX.US,D,20150313,000000,69.2514,69.434,67.4319,68.1771,154018.97141107,0
+MTX.US,D,20150316,000000,68.2269,69.044,67.7362,68.975,165299.36117507,0
+MTX.US,D,20150317,000000,68.4593,69.2614,68.1002,69.1227,146841.54399526,0
+MTX.US,D,20150318,000000,68.633,69.3571,67.2413,68.9552,266102.11900743,0
+MTX.US,D,20150319,000000,68.5083,68.975,67.7959,68.1771,142843.83721672,0
+MTX.US,D,20150320,000000,68.7307,69.8241,68.3426,69.6066,396225.06880701,0
+MTX.US,D,20150323,000000,69.6066,70.2829,69.3971,69.8441,125000.51207684,0
+MTX.US,D,20150324,000000,69.9538,70.3318,69.2994,69.3971,108487.41685048,0
+MTX.US,D,20150325,000000,69.6165,70.7009,69.4729,70.0984,349265.04580124,0
+MTX.US,D,20150326,000000,70.0285,71.1119,69.8541,70.4485,298297.29167696,0
+MTX.US,D,20150327,000000,70.4006,70.6541,68.8963,68.8963,151145.99557675,0
+MTX.US,D,20150330,000000,69.4071,70.1184,69.1617,69.9038,176681.99920671,0
+MTX.US,D,20150331,000000,69.8041,71.4332,69.5198,71.2875,230673.0942648,0
+MTX.US,D,20150401,000000,70.7996,71.5808,69.8838,71.5609,252870.99268602,0
+MTX.US,D,20150402,000000,71.503,72.2023,70.9722,71.4531,119464.0691135,0
+MTX.US,D,20150406,000000,71.1409,72.4257,70.8266,72.3659,179143.97710242,0
+MTX.US,D,20150407,000000,72.2212,72.2302,70.9523,70.9922,138725.83835859,0
+MTX.US,D,20150408,000000,70.9135,71.5708,70.5752,71.2776,89931.361138999,0
+MTX.US,D,20150409,000000,71.1119,71.4052,69.6854,70.9622,113552.7158354,0
+MTX.US,D,20150410,000000,71.3873,71.4531,70.7309,71.1019,68806.067094175,0
+MTX.US,D,20150413,000000,70.8455,70.9922,69.6854,70.0285,179756.46427435,0
+MTX.US,D,20150414,000000,70.0285,70.1861,69.1327,70.0285,121922.03727322,0
+MTX.US,D,20150415,000000,70.4006,71.3573,70.2251,70.6739,136549.55415193,0
+MTX.US,D,20150416,000000,70.5263,70.5263,69.1517,69.2614,115211.74409982,0
+MTX.US,D,20150417,000000,68.7207,68.7207,67.5017,67.8059,166733.84422423,0
+MTX.US,D,20150420,000000,68.2669,69.5967,67.6662,69.434,148001.36012934,0
+MTX.US,D,20150421,000000,69.8141,69.8141,68.3137,68.4404,164892.37297244,0
+MTX.US,D,20150422,000000,68.2848,68.8105,66.5491,67.1346,209125.7755074,0
+MTX.US,D,20150423,000000,66.8204,68.7906,66.6658,68.7606,327726.74894981,0
+MTX.US,D,20150424,000000,68.613,70.0285,63.9723,67.6484,542318.79704079,0
+MTX.US,D,20150427,000000,68.3626,70.4006,68.3048,68.4993,281380.21554996,0
+MTX.US,D,20150428,000000,68.5651,70.4485,68.2848,69.7054,217595.34034486,0
+MTX.US,D,20150429,000000,69.3293,69.6165,68.1671,68.3426,161503.14362986,0
+MTX.US,D,20150430,000000,68.1472,68.7507,65.8737,66.0502,229595.47771843,0
+MTX.US,D,20150501,000000,66.156,67.0188,65.9135,66.5889,122438.29078148,0
+MTX.US,D,20150504,000000,66.8104,67.7062,66.0592,66.5191,136482.39107416,0
+MTX.US,D,20150505,000000,66.5191,67.6384,64.91,65.2801,174940.77135458,0
+MTX.US,D,20150506,000000,65.8547,66.4702,65.6113,66.1939,170352.63095203,0
+MTX.US,D,20150507,000000,65.8647,67.2982,65.8647,66.6658,249233.15971227,0
+MTX.US,D,20150508,000000,67.5017,69.034,67.4518,67.7262,189601.36855519,0
+MTX.US,D,20150511,000000,67.4718,67.9127,67.2882,67.4129,123256.27692272,0
+MTX.US,D,20150512,000000,66.5491,66.979,65.1913,65.9625,127328.163817,0
+MTX.US,D,20150513,000000,66.3714,66.559,65.4158,66.2727,136688.89247746,0
+MTX.US,D,20150514,000000,66.7426,67.8439,66.3415,67.8159,138433.12763158,0
+MTX.US,D,20150515,000000,67.4818,67.4818,65.7001,65.8647,151950.95007604,0
+MTX.US,D,20150518,000000,65.5545,67.4129,65.1814,66.6458,124558.43868433,0
+MTX.US,D,20150519,000000,66.5789,67.0568,65.7001,66.4403,133102.18363755,0
+MTX.US,D,20150520,000000,66.4602,67.1825,65.8937,66.5091,146637.04745993,0
+MTX.US,D,20150521,000000,66.3914,67.4618,66.0972,66.8493,126949.24376628,0
+MTX.US,D,20150522,000000,66.4403,67.2982,65.4846,65.9714,114457.91373436,0
+MTX.US,D,20150526,000000,65.6402,65.8238,63.9803,64.8911,151675.28072696,0
+MTX.US,D,20150527,000000,65.1414,66.7904,65.1115,66.2527,149091.00588367,0
+MTX.US,D,20150528,000000,66.1839,66.3316,65.5923,65.9615,119663.55347882,0
+MTX.US,D,20150529,000000,65.709,66.7426,65.6203,65.6891,150115.49342822,0
+MTX.US,D,20150601,000000,66.0203,66.5191,64.6337,66.126,222489.22311638,0
+MTX.US,D,20150602,000000,65.9025,67.2882,65.9025,66.969,146416.51198069,0
+MTX.US,D,20150603,000000,67.2593,68.5571,66.9191,68.2958,194686.71622005,0
+MTX.US,D,20150604,000000,67.6105,68.3147,66.4014,67.0758,333126.86088961,0
+MTX.US,D,20150605,000000,66.9191,68.3147,66.5889,68.2279,198278.43722994,0
+MTX.US,D,20150608,000000,67.9836,68.8793,67.0288,67.1246,120198.85323302,0
+MTX.US,D,20150609,000000,66.6857,67.6494,66.4014,67.4518,228478.7662462,0
+MTX.US,D,20150610,000000,68.0214,70.0705,67.9336,69.1837,163387.7195435,0
+MTX.US,D,20150611,000000,69.2434,69.7571,68.3536,68.624,156973.14439912,0
+MTX.US,D,20150612,000000,68.4314,68.8414,68.1482,68.4503,123167.06029702,0
+MTX.US,D,20150615,000000,67.6772,67.6772,66.5391,66.8891,117324.8749647,0
+MTX.US,D,20150616,000000,66.7146,68.6629,66.3515,68.5093,155239.93601895,0
+MTX.US,D,20150617,000000,68.7716,68.7716,66.1161,66.5689,193049.74150356,0
+MTX.US,D,20150618,000000,66.969,67.6105,66.3216,67.4319,212316.52291865,0
+MTX.US,D,20150619,000000,67.2125,68.0214,66.6558,67.1346,252277.55176001,0
+MTX.US,D,20150622,000000,67.8069,67.8069,66.2727,66.7056,243977.39826799,0
+MTX.US,D,20150623,000000,66.6558,67.0188,65.9025,66.7904,178877.32965931,0
+MTX.US,D,20150624,000000,66.4502,67.0858,65.8038,66.126,169278.02170766,0
+MTX.US,D,20150625,000000,66.2627,66.4802,65.8727,66.3016,132388.45063195,0
+MTX.US,D,20150626,000000,66.5989,68.188,66.2627,67.355,802228.88125108,0
+MTX.US,D,20150629,000000,66.5789,67.5017,64.9289,65.1314,250944.3145445,0
+MTX.US,D,20150630,000000,65.8827,67.1825,64.4501,66.4891,383954.27425436,0
+MTX.US,D,20150701,000000,66.7515,67.4818,65.9125,66.5091,310582.12030557,0
+MTX.US,D,20150702,000000,66.6857,67.364,65.5923,66.2039,342347.24879055,0
+MTX.US,D,20150706,000000,66.2039,67.4229,65.1115,65.4248,287423.8901156,0
+MTX.US,D,20150707,000000,65.3858,65.738,63.681,65.5625,325335.94386786,0
+MTX.US,D,20150708,000000,64.6537,64.7724,62.8391,63.1592,413563.1672126,0
+MTX.US,D,20150709,000000,64.124,64.9289,62.6825,62.7203,175119.20460597,0
+MTX.US,D,20150710,000000,63.4446,63.4446,62.5778,62.859,222458.14766248,0
+MTX.US,D,20150713,000000,63.5233,64.057,63.0136,63.7099,203296.62181704,0
+MTX.US,D,20150714,000000,63.7299,64.6337,63.5533,64.2726,184424.79939663,0
+MTX.US,D,20150715,000000,64.3603,64.6935,63.4446,63.5134,160211.0062082,0
+MTX.US,D,20150716,000000,63.9613,63.9613,62.4481,62.5378,186184.07106069,0
+MTX.US,D,20150717,000000,62.3502,63.2381,62.2724,62.5578,250328.82007058,0
+MTX.US,D,20150720,000000,62.5378,63.3956,61.9621,63.2381,226660.35097632,0
+MTX.US,D,20150721,000000,63.4146,65.4148,62.3602,62.8979,213953.49763514,0
+MTX.US,D,20150722,000000,62.4879,62.9169,62.1358,62.5078,174196.96532908,0
+MTX.US,D,20150723,000000,62.6725,62.9757,61.7267,61.8235,168355.78243077,0
+MTX.US,D,20150724,000000,61.3457,61.3837,59.5491,60.0399,235882.74374526,0
+MTX.US,D,20150727,000000,59.7955,60.2145,59.0423,59.8842,164461.32635389,0
+MTX.US,D,20150728,000000,60.1945,62.4879,59.3236,62.3602,226660.35097632,0
+MTX.US,D,20150729,000000,62.5478,63.5034,61.9024,63.1104,152883.21369289,0
+MTX.US,D,20150730,000000,62.8291,63.2779,62.3602,63.0435,147656.5228345,0
+MTX.US,D,20150731,000000,63.3658,64.0182,63.0136,63.1882,184030.84283595,0
+MTX.US,D,20150803,000000,63.3359,63.3359,61.4734,62.0788,155708.07269538,0
+MTX.US,D,20150804,000000,61.9811,62.5778,61.6778,61.9911,78492.586803539,0
+MTX.US,D,20150805,000000,62.4978,63.8256,62.1548,62.5378,108719.98153769,0
+MTX.US,D,20150806,000000,62.4281,63.2082,61.7068,61.7947,98758.794913257,0
+MTX.US,D,20150807,000000,58.5454,65.1903,58.5454,59.1411,459263.13068463,0
+MTX.US,D,20150810,000000,59.2748,59.4214,58.0657,59.3715,448811.75383584,0
+MTX.US,D,20150811,000000,58.7789,60.2643,58.0657,59.5491,275052.85216329,0
+MTX.US,D,20150812,000000,59.1121,59.579,57.3056,58.5454,243053.15412309,0
+MTX.US,D,20150813,000000,58.6423,58.8986,57.93,58.5554,110153.46215286,0
+MTX.US,D,20150814,000000,58.2911,58.7291,57.8043,58.0477,130647.22277982,0
+MTX.US,D,20150817,000000,57.6956,58.8388,57.5868,58.2822,187723.80967952,0
+MTX.US,D,20150818,000000,57.93,58.4967,55.8501,55.9678,340197.0278678,0
+MTX.US,D,20150819,000000,55.2555,56.1533,54.3128,54.9532,288139.62798919,0
+MTX.US,D,20150820,000000,54.3607,54.8045,53.5557,53.6045,213032.26079224,0
+MTX.US,D,20150821,000000,51.7739,51.7839,48.892,49.1274,733773.66605574,0
+MTX.US,D,20150824,000000,46.5288,48.7942,46.3501,46.6555,490086.97364677,0
+MTX.US,D,20150825,000000,48.2216,48.8362,45.5063,45.613,609866.80946921,0
+MTX.US,D,20150826,000000,46.6844,48.3104,45.8264,48.2316,431657.10085164,0
+MTX.US,D,20150827,000000,50.089,51.8658,48.9439,51.8089,522349.30939407,0
+MTX.US,D,20150828,000000,51.6902,52.6867,50.4073,52.5282,361848.59976084,0
+MTX.US,D,20150831,000000,52.0992,52.9441,51.7391,52.5482,268083.93101876,0
+MTX.US,D,20150901,000000,51.4947,51.9825,50.3215,50.6138,304728.90819929,0
+MTX.US,D,20150902,000000,51.4648,51.4648,50.0492,51.2323,235532.89428043,0
+MTX.US,D,20150903,000000,51.3091,52.6079,50.955,51.2423,205951.0670401,0
+MTX.US,D,20150904,000000,50.4273,50.8194,48.8162,49.2671,288763.14193509,0
+MTX.US,D,20150908,000000,49.9415,50.3604,49.3828,50.2157,237887.61173849,0
+MTX.US,D,20150909,000000,50.7994,51.2224,49.5384,49.6581,145661.67918122,0
+MTX.US,D,20150910,000000,49.6083,50.556,49.0227,50.079,223674.10010038,0
+MTX.US,D,20150911,000000,49.9016,50.4173,49.3439,49.9913,161321.70307647,0
+MTX.US,D,20150914,000000,49.9913,49.9913,49.1494,49.2092,116794.58738049,0
+MTX.US,D,20150915,000000,49.3729,49.727,48.3493,49.6781,746725.11329209,0
+MTX.US,D,20150916,000000,49.5983,51.8658,49.4606,51.7002,480076.6677565,0
+MTX.US,D,20150917,000000,51.9326,52.4793,50.6337,51.2024,276489.34008043,0
+MTX.US,D,20150918,000000,51.1535,52.3036,50.6138,51.377,551317.64702847,0
+MTX.US,D,20150921,000000,51.7789,51.8278,50.8582,51.0448,257335.83370697,0
+MTX.US,D,20150922,000000,50.2837,50.7994,49.9713,50.5061,280877.99611766,0
+MTX.US,D,20150923,000000,50.5749,50.6637,48.9927,49.2192,208510.28103348,0
+MTX.US,D,20150924,000000,48.6127,49.2671,48.1129,48.8362,240088.95679509,0
+MTX.US,D,20150925,000000,49.5583,50.8194,48.8462,49.1494,251500.66541263,0
+MTX.US,D,20150928,000000,48.6805,49.6871,47.246,47.3258,197584.75290428,0
+MTX.US,D,20150929,000000,47.3457,48.3203,46.6754,47.1872,264502.23434882,0
+MTX.US,D,20150930,000000,47.6351,48.1029,46.5766,47.0485,403303.25525717,0
+MTX.US,D,20151001,000000,47.2859,47.5094,46.0539,47.3358,259488.05949772,0
+MTX.US,D,20151002,000000,46.5866,48.3892,46.1227,48.3892,322333.65404798,0
+MTX.US,D,20151005,000000,48.8551,49.9415,48.4471,49.7848,224636.43673714,0
+MTX.US,D,20151006,000000,49.8427,50.9071,49.6781,50.4961,233180.18169036,0
+MTX.US,D,20151007,000000,50.8971,52.0992,50.6637,51.9056,231746.70107518,0
+MTX.US,D,20151008,000000,52.0195,54.3667,51.6802,54.2609,251806.40778161,0
+MTX.US,D,20151009,000000,54.2421,55.3313,54.2221,55.2934,286815.41267965,0
+MTX.US,D,20151012,000000,55.2545,55.5209,54.7078,55.3024,248982.55121312,0
+MTX.US,D,20151013,000000,55.86,56.2222,54.7658,55.6296,316399.24478797,0
+MTX.US,D,20151014,000000,55.6496,56.3578,55.2146,55.7084,211479.49053147,0
+MTX.US,D,20151015,000000,55.9279,56.713,55.1558,56.6531,166440.13106321,0
+MTX.US,D,20151016,000000,56.9164,56.9164,55.6396,56.4655,170329.57497012,0
+MTX.US,D,20151019,000000,55.9478,57.0731,55.2845,57.0631,181028.55301607,0
+MTX.US,D,20151020,000000,56.8397,58.1465,56.7319,57.7175,282365.60816864,0
+MTX.US,D,20151021,000000,57.7275,57.7275,55.7184,55.8141,195411.47599961,0
+MTX.US,D,20151022,000000,56.5135,57.9998,55.3712,57.7475,181690.15945384,0
+MTX.US,D,20151023,000000,58.9006,61.7807,58.1764,60.0539,427970.14861206,0
+MTX.US,D,20151026,000000,59.8195,60.823,59.6708,60.0049,310564.07649363,0
+MTX.US,D,20151027,000000,59.5431,59.5431,57.3244,57.7873,216493.66538258,0
+MTX.US,D,20151028,000000,57.8263,59.0553,56.9164,58.9006,404326.74036772,0
+MTX.US,D,20151029,000000,58.8118,59.0652,57.51,58.0198,175854.9911595,0
+MTX.US,D,20151030,000000,57.9809,58.4019,57.2966,57.5788,261942.01792145,0
+MTX.US,D,20151102,000000,57.4901,58.4717,57.1129,58.2442,311369.03099293,0
+MTX.US,D,20151103,000000,58.1964,59.6997,58.1964,58.8518,155385.28894846,0
+MTX.US,D,20151104,000000,59.0851,59.1441,57.8841,58.5774,161494.12172389,0
+MTX.US,D,20151105,000000,58.3919,59.0851,57.8063,58.7819,149853.8581551,0
+MTX.US,D,20151106,000000,58.4218,60.833,58.3819,60.371,229391.98361711,0
+MTX.US,D,20151109,000000,60.1316,60.1316,58.9675,59.6708,210902.08854942,0
+MTX.US,D,20151110,000000,59.5919,59.9252,58.8019,59.5241,152209.57804717,0
+MTX.US,D,20151111,000000,59.7495,59.7495,58.4417,59.3275,99290.084931467,0
+MTX.US,D,20151112,000000,58.6452,59.0453,57.4421,57.6088,129074.40383912,0
+MTX.US,D,20151113,000000,57.2666,59.0553,56.5633,58.0497,176369.23979977,0
+MTX.US,D,20151116,000000,57.8841,58.9575,57.1709,58.7719,104303.25734858,0
+MTX.US,D,20151117,000000,58.7031,59.3755,57.8263,57.9998,150265.85852771,0
+MTX.US,D,20151118,000000,58.2831,59.5919,57.7973,59.4942,172276.30179156,0
+MTX.US,D,20151119,000000,59.1541,59.7895,58.4218,58.6732,156918.01052931,0
+MTX.US,D,20151120,000000,58.9954,59.3275,58.2542,58.5484,168179.35404736,0
+MTX.US,D,20151123,000000,58.4218,59.4652,56.9354,58.5296,177344.60807848,0
+MTX.US,D,20151124,000000,58.322,60.373,57.941,60.1426,131563.44745273,0
+MTX.US,D,20151125,000000,59.9172,59.9462,58.9385,59.7306,99004.39124243,0
+MTX.US,D,20151127,000000,59.6219,59.7805,58.5774,59.185,53491.882927773,0
+MTX.US,D,20151130,000000,59.4164,60.5116,58.9954,60.1716,161287.62032058,0
+MTX.US,D,20151201,000000,60.2304,60.5116,59.4453,60.2403,140047.04636615,0
+MTX.US,D,20151202,000000,60.0149,60.0149,58.6254,58.762,144551.98474696,0
+MTX.US,D,20151203,000000,59.0951,59.2328,57.0322,57.6566,205322.54092422,0
+MTX.US,D,20151204,000000,57.6566,59.1451,57.6566,58.6254,158527.91952788,0
+MTX.US,D,20151207,000000,58.1075,58.1365,55.8481,56.1803,275427.76247801,0
+MTX.US,D,20151208,000000,55.1727,55.7363,54.3248,55.1229,372195.72347399,0
+MTX.US,D,20151209,000000,55.4481,57.1898,54.7817,55.3582,252007.89701492,0
+MTX.US,D,20151210,000000,55.2116,55.8291,53.7941,55.1727,149016.82576793,0
+MTX.US,D,20151211,000000,54.1691,54.6171,52.4932,52.6029,191051.89054831,0
+MTX.US,D,20151214,000000,52.4833,52.4833,50.7444,50.8901,212762.60604715,0
+MTX.US,D,20151215,000000,51.5086,51.5785,49.0546,49.5026,405114.65348907,0
+MTX.US,D,20151216,000000,49.719,49.8357,47.3837,48.4092,422807.61352945,0
+MTX.US,D,20151217,000000,48.3803,48.3803,46.4171,46.4718,244335.26720478,0
+MTX.US,D,20151218,000000,46.2006,46.2006,44.8479,44.8977,743340.8961195,0
+MTX.US,D,20151221,000000,45.162,45.3696,44.3909,44.6713,383942.24504641,0
+MTX.US,D,20151222,000000,44.8679,45.2409,43.9102,44.3432,538013.3430253,0
+MTX.US,D,20151223,000000,44.769,46.2304,44.5196,46.0629,379342.0754359,0
+MTX.US,D,20151224,000000,46.1028,46.3881,45.622,45.7467,100617.307543,0
+MTX.US,D,20151228,000000,45.4174,45.8544,44.8479,45.8444,185315.96321962,0
+MTX.US,D,20151229,000000,45.9043,46.4261,43.9989,45.573,235635.14254808,0
+MTX.US,D,20151230,000000,45.2907,45.5143,44.4708,44.6223,285752.83264322,0
+MTX.US,D,20151231,000000,44.3709,45.641,44.2155,44.8379,284386.51510583,0
+MTX.US,D,20160104,000000,44.1465,44.5376,42.0546,42.4337,375688.20351822,0
+MTX.US,D,20160105,000000,42.5774,42.8048,41.8691,41.9379,194523.31947861,0
+MTX.US,D,20160106,000000,41.1718,41.5339,39.9398,40.5782,228861.69603291,0
+MTX.US,D,20160107,000000,39.452,40.0674,38.6688,38.8265,301492.04882419,0
+MTX.US,D,20160108,000000,39.1318,39.3173,38.2798,38.2898,410851.58325174,0
+MTX.US,D,20160111,000000,38.5701,38.62,37.5676,38.0035,237172.8762989,0
+MTX.US,D,20160112,000000,38.5123,38.7088,37.352,38.2399,260989.70562465,0
+MTX.US,D,20160113,000000,38.5123,38.7886,35.9605,36.7915,353877.24461969,0
+MTX.US,D,20160114,000000,37.0548,39.3362,36.5082,38.5611,372769.11572005,0
+MTX.US,D,20160115,000000,37.6454,39.1018,37.2923,38.9043,497246.35725064,0
+MTX.US,D,20160119,000000,39.2884,39.2884,35.5804,36.2069,339758.96421127,0
+MTX.US,D,20160120,000000,35.6392,38.211,35.0907,37.8947,539418.75548857,0
+MTX.US,D,20160121,000000,37.7422,37.8469,36.6369,36.8313,367533.40295569,0
+MTX.US,D,20160122,000000,37.8569,39.6854,37.8569,38.6788,342046.51859156,0
+MTX.US,D,20160125,000000,38.1611,38.2499,37.0249,37.1536,379225.79309229,0
+MTX.US,D,20160126,000000,37.4588,38.8265,37.2723,38.7288,245815.86221779,0
+MTX.US,D,20160127,000000,38.2798,39.013,37.6653,37.8569,243391.97681395,0
+MTX.US,D,20160128,000000,38.6001,38.9243,37.8777,38.3866,228694.28955547,0
+MTX.US,D,20160129,000000,38.5511,40.1263,38.5511,40.0774,349418.41820272,0
+MTX.US,D,20160201,000000,39.6275,39.6275,38.4734,39.1607,252428.91929351,0
+MTX.US,D,20160202,000000,38.201,38.5611,37.2623,37.6164,209058.61242963,0
+MTX.US,D,20160203,000000,38.3766,39.1118,36.4015,38.8943,234904.36816455,0
+MTX.US,D,20160204,000000,39.1807,40.0286,38.4244,39.2983,222750.85838949,0
+MTX.US,D,20160205,000000,39.033,41.3144,37.399,40.4685,747741.58136468,0
+MTX.US,D,20160208,000000,39.8321,41.0172,38.9831,40.8895,563069.18077088,0
+MTX.US,D,20160209,000000,40.2161,43.1888,40.0874,42.337,650307.00176095,0
+MTX.US,D,20160210,000000,42.6372,44.2155,42.269,42.765,410992.92644527,0
+MTX.US,D,20160211,000000,42.0147,43.3535,40.9882,42.4237,359915.90701535,0
+MTX.US,D,20160212,000000,43.0134,44.1076,42.0446,43.3445,209128.78280939,0
+MTX.US,D,20160216,000000,44.0678,45.8154,43.2088,45.3786,334859.06683577,0
+MTX.US,D,20160217,000000,45.602,46.5976,44.9766,46.3691,293575.82755287,0
+MTX.US,D,20160218,000000,46.5298,46.9926,45.8254,46.2714,254616.23027413,0
+MTX.US,D,20160219,000000,46.004,47.9503,44.6313,47.5702,380107.93500932,0
+MTX.US,D,20160222,000000,48.2056,48.8022,47.8346,48.7264,436478.8083754,0
+MTX.US,D,20160223,000000,48.3733,48.5887,47.4445,47.9503,444766.93265946,0
+MTX.US,D,20160224,000000,47.1592,48.5598,46.6365,48.4022,246208.81634446,0
+MTX.US,D,20160225,000000,48.4022,48.4022,47.1004,48.3144,256960.92339223,0
+MTX.US,D,20160226,000000,48.7454,49.5076,48.4122,49.1364,193417.63478033,0
+MTX.US,D,20160229,000000,49.2631,50.087,48.7733,49.7439,269203.64979298,0
+MTX.US,D,20160301,000000,50.136,50.7594,49.6451,50.555,244780.34789927,0
+MTX.US,D,20160302,000000,50.535,51.3869,50.0771,51.3391,174073.66594751,0
+MTX.US,D,20160303,000000,51.3391,52.6309,51.0946,52.581,230300.18881806,0
+MTX.US,D,20160304,000000,52.8983,53.7382,52.2079,53.2673,259643.4367672,0
+MTX.US,D,20160307,000000,53.1417,54.0614,52.9173,53.853,247038.83169366,0
+MTX.US,D,20160308,000000,53.42,53.42,51.368,51.4468,283626.67013639,0
+MTX.US,D,20160309,000000,51.76,52.1392,50.8761,51.2024,282849.783789,0
+MTX.US,D,20160310,000000,51.4268,51.7899,50.2227,51.368,167613.98127326,0
+MTX.US,D,20160311,000000,51.76,52.2029,51.6045,52.0802,435847.27495752,0
+MTX.US,D,20160314,000000,51.7501,52.4813,50.8373,51.7899,232609.79674628,0
+MTX.US,D,20160315,000000,51.368,51.5375,50.525,51.0048,204129.64446824,0
+MTX.US,D,20160316,000000,50.7884,51.6762,50.7026,51.4758,309108.54233054,0
+MTX.US,D,20160317,000000,51.4957,54.7048,51.4957,54.4225,256893.76031445,0
+MTX.US,D,20160318,000000,54.7238,55.9578,54.3677,55.5189,418303.67758263,0
+MTX.US,D,20160321,000000,55.2525,56.0466,54.0414,54.1501,251088.66504002,0
+MTX.US,D,20160322,000000,53.7441,55.1737,52.595,54.0914,176532.63654122,0
+MTX.US,D,20160323,000000,53.853,54.1014,52.7686,52.7986,167252.10260048,0
+MTX.US,D,20160324,000000,52.3636,53.3253,51.3968,53.1516,197015.37039421,0
+MTX.US,D,20160328,000000,53.3431,53.3621,52.0155,52.8983,202824.47540463,0
+MTX.US,D,20160329,000000,52.6509,55.7463,52.4912,55.7174,255331.96814772,0
+MTX.US,D,20160330,000000,56.318,56.318,54.8905,55.6784,222940.31841486,0
+MTX.US,D,20160331,000000,55.7553,55.9768,55.1059,55.6486,204722.08296023,0
+MTX.US,D,20160401,000000,54.8705,55.9478,54.1114,55.9079,236167.43500029,0
+MTX.US,D,20160404,000000,55.8401,56.285,55.2226,55.7843,232231.87912955,0
+MTX.US,D,20160405,000000,55.2036,56.0266,54.9302,55.0181,157045.31964688,0
+MTX.US,D,20160406,000000,55.2326,55.7463,53.9227,55.0959,208074.22224494,0
+MTX.US,D,20160407,000000,54.4814,55.2036,52.6709,52.8183,293879.56505385,0
+MTX.US,D,20160408,000000,53.5567,54.2381,52.8483,52.967,231598.34084369,0
+MTX.US,D,20160411,000000,53.2573,54.3348,52.6609,53.5667,281861.38386834,0
+MTX.US,D,20160412,000000,53.813,57.0951,53.6744,56.6432,380841.71669485,0
+MTX.US,D,20160413,000000,56.8696,59.2378,56.3877,59.0403,374480.27055229,0
+MTX.US,D,20160414,000000,58.9246,59.1101,58.2004,58.7769,321676.05734619,0
+MTX.US,D,20160415,000000,58.4557,59.3236,57.7605,59.0603,224041.99337714,0
+MTX.US,D,20160418,000000,58.316,59.8364,57.532,58.2482,199717.9324491,0
+MTX.US,D,20160419,000000,58.0138,59.4313,58.0138,59.19,282863.81786495,0
+MTX.US,D,20160420,000000,59.1998,59.3615,58.4757,58.7271,304076.32366749,0
+MTX.US,D,20160421,000000,58.9715,59.6179,57.925,58.1804,181277.15664723,0
+MTX.US,D,20160422,000000,58.3959,59.0303,57.915,58.6204,196929.1610705,0
+MTX.US,D,20160425,000000,58.5435,58.6502,57.8482,58.5136,181721.23490773,0
+MTX.US,D,20160426,000000,58.8667,60.0119,58.6981,59.6279,142861.88102866,0
+MTX.US,D,20160427,000000,59.9521,60.783,59.6428,60.3511,132077.696093,0
+MTX.US,D,20160428,000000,60.1776,60.2863,58.6682,58.7769,141129.6750825,0
+MTX.US,D,20160429,000000,58.7081,58.8368,57.6806,58.6303,214451.70733146,0
+MTX.US,D,20160502,000000,58.5824,59.1201,57.7803,59.0104,259111.14431499,0
+MTX.US,D,20160503,000000,58.2382,58.9146,56.9484,57.2217,242138.93431817,0
+MTX.US,D,20160504,000000,57.0272,57.6108,56.3678,57.0072,314988.82015472,0
+MTX.US,D,20160505,000000,57.925,58.5724,56.7917,57.2596,276424.18187066,0
+MTX.US,D,20160506,000000,57.3085,59.8662,56.7729,58.0437,335749.22822478,0
+MTX.US,D,20160509,000000,57.7006,58.7271,57.2078,57.4541,165082.83543179,0
+MTX.US,D,20160510,000000,57.6606,59.7465,56.7778,59.6578,182417.92653539,0
+MTX.US,D,20160511,000000,59.5212,59.8065,58.8468,58.9056,169986.74254327,0
+MTX.US,D,20160512,000000,58.3859,58.5036,56.6032,56.7329,300186.8797606,0
+MTX.US,D,20160513,000000,56.309,57.0451,56.0416,56.2421,234081.36985333,0
+MTX.US,D,20160516,000000,56.693,57.3564,56.4067,56.673,223408.45509128,0
+MTX.US,D,20160517,000000,56.703,57.4841,55.6386,55.868,177583.18736967,0
+MTX.US,D,20160518,000000,55.4391,56.5035,54.8805,55.028,201874.16797583,0
+MTX.US,D,20160519,000000,54.5592,55.5588,53.5077,54.3926,172859.71837759,0
+MTX.US,D,20160520,000000,54.4315,54.8805,53.9427,54.6749,234822.16857682,0
+MTX.US,D,20160523,000000,54.6749,55.6366,54.0225,55.1338,160142.84069644,0
+MTX.US,D,20160524,000000,55.4491,56.694,54.9302,56.5743,159633.60422615,0
+MTX.US,D,20160525,000000,56.5942,57.8313,56.0027,57.4362,125948.81463764,0
+MTX.US,D,20160526,000000,57.7325,58.0267,56.4367,56.6042,211931.58826395,0
+MTX.US,D,20160527,000000,56.4955,57.3105,55.9289,56.8716,129111.49389699,0
+MTX.US,D,20160531,000000,56.8526,57.3684,56.1733,56.4267,116506.88882346,0
+MTX.US,D,20160601,000000,55.9778,56.3438,55.1239,56.2232,166576.46208676,0
+MTX.US,D,20160602,000000,55.7563,56.7639,55.2425,56.7639,275067.88867322,0
+MTX.US,D,20160603,000000,56.7837,56.8616,55.9289,56.7239,93400.78520131,0
+MTX.US,D,20160606,000000,57.0092,58.4787,56.704,57.958,166439.12862923,0
+MTX.US,D,20160607,000000,58.2512,58.76,57.3963,58.2901,121359.67180111,0
+MTX.US,D,20160608,000000,58.5365,58.9655,58.359,58.4089,198012.79222084,0
+MTX.US,D,20160609,000000,57.968,58.0068,56.9204,57.899,153244.08993169,0
+MTX.US,D,20160610,000000,57.0092,57.9968,56.4267,57.5728,146245.09576727,0
+MTX.US,D,20160613,000000,57.2706,57.6826,56.2132,56.4167,98250.56087697,0
+MTX.US,D,20160614,000000,56.3977,56.3977,55.0859,55.7952,172157.01214596,0
+MTX.US,D,20160615,000000,55.8321,57.0042,55.7563,56.1933,168321.69967489,0
+MTX.US,D,20160616,000000,55.6884,56.674,54.7628,56.6342,179632.16245878,0
+MTX.US,D,20160617,000000,56.7738,57.2616,56.2032,56.9504,276748.97048556,0
+MTX.US,D,20160620,000000,57.899,58.6881,57.4461,57.534,171096.43697753,0
+MTX.US,D,20160621,000000,57.543,57.7525,56.4755,57.2706,116238.23651236,0
+MTX.US,D,20160622,000000,57.4761,57.8113,56.719,56.7339,130255.27108713,0
+MTX.US,D,20160623,000000,57.6228,59.184,57.6228,59.164,96820.087563789,0
+MTX.US,D,20160624,000000,56.2032,56.8437,53.2264,53.5167,615889.43292091,0
+MTX.US,D,20160627,000000,52.5392,52.5392,50.2477,51.7969,481637.45748924,0
+MTX.US,D,20160628,000000,52.7766,53.6334,51.1196,51.4628,265503.66591145,0
+MTX.US,D,20160629,000000,52.4503,54.2958,52.1659,54.2469,221378.52624812,0
+MTX.US,D,20160630,000000,54.4015,55.6686,54.3198,55.6486,239726.07568831,0
+MTX.US,D,20160701,000000,55.9588,57.2616,55.9588,56.2132,111598.97197599,0
+MTX.US,D,20160705,000000,55.7184,55.7184,54.6261,54.8605,156782.68193977,0
+MTX.US,D,20160706,000000,54.8605,55.4191,54.3058,55.1538,160381.41998764,0
+MTX.US,D,20160707,000000,55.4889,56.5843,55.3892,55.6586,85042.490537471,0
+MTX.US,D,20160708,000000,56.5843,58.2712,55.7563,58.2133,155479.51774416,0
+MTX.US,D,20160711,000000,58.6333,59.1241,58.2901,58.4887,184100.01078172,0
+MTX.US,D,20160712,000000,59.1041,61.661,59.1041,61.0036,195557.83136312,0
+MTX.US,D,20160713,000000,61.3477,61.8265,60.8759,61.7297,164623.72066134,0
+MTX.US,D,20160714,000000,62.3164,63.1383,62.1118,62.8162,135609.2710631,0
+MTX.US,D,20160715,000000,63.5134,64.1768,62.5937,64.137,224007.91062126,0
+MTX.US,D,20160718,000000,63.8566,64.117,63.3449,63.8756,205922.9988882,0
+MTX.US,D,20160719,000000,63.5922,64.1867,63.5823,64.1468,231116.17009131,0
+MTX.US,D,20160720,000000,64.2457,64.6577,63.5922,64.117,196060.05079542,0
+MTX.US,D,20160721,000000,64.127,64.127,63.4146,63.8566,274950.60389562,0
+MTX.US,D,20160722,000000,63.671,63.9353,63.0216,63.671,88262.308534622,0
+MTX.US,D,20160725,000000,63.2869,63.661,62.3362,62.7173,178182.64289965,0
+MTX.US,D,20160726,000000,62.6315,63.8466,62.3362,63.3747,187330.85555283,0
+MTX.US,D,20160727,000000,63.6122,64.0013,63.2222,63.8067,159691.74539796,0
+MTX.US,D,20160728,000000,63.3549,64.6577,63.3549,64.3234,163666.39619457,0
+MTX.US,D,20160729,000000,64.3144,64.6377,63.257,63.9353,124559.44111834,0
+MTX.US,D,20160801,000000,64.05,64.6377,63.4346,63.9353,142059.93383136,0
+MTX.US,D,20160802,000000,64.068,64.2656,63.5134,63.5533,141026.42438084,0
+MTX.US,D,20160803,000000,63.6411,64.6577,63.0316,64.5788,190995.75424448,0
+MTX.US,D,20160804,000000,64.3733,65.0377,63.9873,64.5977,126072.11401923,0
+MTX.US,D,20160805,000000,65.1484,66.4712,65.1484,66.4024,171670.8316576,0
+MTX.US,D,20160808,000000,66.9331,69.2454,66.9331,69.038,305161.95968584,0
+MTX.US,D,20160809,000000,68.998,69.3133,67.2732,68.0593,287397.82683169,0
+MTX.US,D,20160810,000000,68.3127,68.7127,67.7492,68.3516,151887.79673425,0
+MTX.US,D,20160811,000000,68.5283,69.4868,67.9117,69.1657,122503.44899126,0
+MTX.US,D,20160812,000000,68.8604,69.1557,67.4179,67.6254,117191.55124315,0
+MTX.US,D,20160815,000000,67.9616,69.1077,67.6454,68.979,136463.34482822,0
+MTX.US,D,20160816,000000,68.644,69.2454,68.4483,68.635,113303.10977025,0
+MTX.US,D,20160817,000000,68.7327,69.1857,68.186,68.9393,132220.04172052,0
+MTX.US,D,20160818,000000,69.0779,69.5537,68.4983,69.3323,104969.87595632,0
+MTX.US,D,20160819,000000,69.008,69.5447,68.3816,69.3512,212949.05877052,0
+MTX.US,D,20160822,000000,68.8803,69.5058,68.0494,69.0977,103121.38766656,0
+MTX.US,D,20160823,000000,69.5627,69.8011,68.635,69.3323,154982.31048183,0
+MTX.US,D,20160824,000000,69.2554,69.2554,68.0284,68.5461,134723.11941008,0
+MTX.US,D,20160825,000000,68.1452,69.6026,68.0683,69.4868,104660.12385138,0
+MTX.US,D,20160826,000000,69.6524,70.5872,68.629,69.3412,140034.01472419,0
+MTX.US,D,20160829,000000,69.3512,70.7718,69.1457,70.6072,151343.47507408,0
+MTX.US,D,20160830,000000,70.4315,71.0849,69.4868,69.7024,135090.01025285,0
+MTX.US,D,20160831,000000,69.3711,69.6724,68.4583,69.1857,157784.11350239,0
+MTX.US,D,20160901,000000,69.3412,69.9707,68.3906,69.9308,99185.831795817,0
+MTX.US,D,20160902,000000,70.5672,71.1149,69.9308,71.0849,107159.19180495,0
+MTX.US,D,20160906,000000,70.5872,70.5872,65.4537,66.2907,472168.46595714,0
+MTX.US,D,20160907,000000,65.9794,68.2828,65.7918,67.6444,228278.27944687,0
+MTX.US,D,20160908,000000,67.6444,68.0184,67.1895,67.2812,131183.52496801,0
+MTX.US,D,20160909,000000,66.2817,66.4393,63.8616,63.8915,177346.61294648,0
+MTX.US,D,20160912,000000,63.0366,65.6841,62.8609,65.6253,182140.25231832,0
+MTX.US,D,20160913,000000,63.7159,65.331,62.3014,62.5488,231603.35301367,0
+MTX.US,D,20160914,000000,62.7322,63.8126,62.5986,63.2929,204831.34826588,0
+MTX.US,D,20160915,000000,63.2829,64.506,63.1732,64.1728,303837.7443763,0
+MTX.US,D,20160916,000000,63.5583,65.0397,63.4306,64.7434,332918.35461832,0
+MTX.US,D,20160919,000000,64.9021,65.1354,62.3911,64.6647,242255.21666177,0
+MTX.US,D,20160920,000000,65.2143,65.4686,63.8716,64.7035,136825.223501,0
+MTX.US,D,20160921,000000,65.1354,66.7126,65.1354,66.6258,123744.46227907,0
+MTX.US,D,20160922,000000,66.8124,68.3906,66.7046,67.398,208072.21737695,0
+MTX.US,D,20160923,000000,66.9311,67.5456,66.4792,66.5281,148828.36817656,0
+MTX.US,D,20160926,000000,66.2129,66.9111,66.0752,66.143,128747.61035621,0
+MTX.US,D,20160927,000000,65.9595,67.0578,65.9006,66.7824,172032.71033037,0
+MTX.US,D,20160928,000000,67.0967,68.8604,66.6448,68.8514,170393.7307459,0
+MTX.US,D,20160929,000000,68.7826,69.415,67.5257,67.7032,142111.05796519,0
+MTX.US,D,20160930,000000,68.3216,69.861,67.5057,69.3034,357267.47639627,0
+MTX.US,D,20161003,000000,69.9877,69.9877,68.205,68.3906,204562.69595477,0
+MTX.US,D,20161004,000000,68.3306,69.2744,67.1366,67.2433,154942.21312196,0
+MTX.US,D,20161005,000000,67.8917,69.1077,67.2722,68.9193,140826.94001552,0
+MTX.US,D,20161006,000000,68.585,69.1167,68.2449,69.008,96154.471390032,0
+MTX.US,D,20161007,000000,68.9592,68.9592,66.7824,67.2523,180477.21431792,0
+MTX.US,D,20161010,000000,67.6344,68.624,67.5057,68.0284,158942.92720249,0
+MTX.US,D,20161011,000000,67.5356,67.6194,66.2229,66.8124,125332.31772973,0
+MTX.US,D,20161012,000000,66.8812,67.7531,66.4792,67.1366,157014.24419298,0
+MTX.US,D,20161013,000000,65.8907,66.9011,65.2731,66.5081,143646.78684802,0
+MTX.US,D,20161014,000000,67.1845,67.2045,65.7829,66.2517,126837.97359266,0
+MTX.US,D,20161017,000000,66.1729,66.7625,66.0752,66.6648,97838.560504358,0
+MTX.US,D,20161018,000000,67.8419,68.0384,67.1066,67.3012,79089.035031529,0
+MTX.US,D,20161019,000000,67.4957,68.4284,67.1545,67.8917,101807.19669698,0
+MTX.US,D,20161020,000000,67.4458,67.5456,66.7625,66.961,129132.54501093,0
+MTX.US,D,20161021,000000,65.9305,66.7096,65.7829,66.3206,290470.28703133,0
+MTX.US,D,20161024,000000,67.4458,68.4284,67.0578,67.7929,119923.18388394,0
+MTX.US,D,20161025,000000,67.5945,67.5945,65.9555,66.961,170507.00578752,0
+MTX.US,D,20161026,000000,66.4194,66.961,65.9305,65.9794,203192.3686814,0
+MTX.US,D,20161027,000000,66.4194,66.4194,64.6047,64.9998,245318.65495546,0
+MTX.US,D,20161028,000000,65.0956,65.9305,64.509,64.8032,227093.40246286,0
+MTX.US,D,20161031,000000,64.8032,66.1729,64.2616,65.8807,205785.66543066,0
+MTX.US,D,20161101,000000,65.8807,66.3704,64.4591,65.2921,161681.57688126,0
+MTX.US,D,20161102,000000,65.0956,65.6353,64.7534,64.9021,131508.31358292,0
+MTX.US,D,20161103,000000,65.1943,65.6841,65.1454,65.4886,138365.96455381,0
+MTX.US,D,20161104,000000,65.6841,67.7929,65.3898,66.5679,197488.51924062,0
+MTX.US,D,20161107,000000,68.1352,68.624,65.5375,66.2229,218311.07821845,0
+MTX.US,D,20161108,000000,66.0273,66.3206,64.6547,66.0273,159650.64560409,0
+MTX.US,D,20161109,000000,65.0956,69.3133,65.0956,69.068,238761.73418356,0
+MTX.US,D,20161110,000000,69.7024,71.5688,69.2654,70.5372,195864.57616608,0
+MTX.US,D,20161111,000000,70.5372,72.5974,70.3918,72.349,233768.61044637,0
+MTX.US,D,20161114,000000,72.9894,73.6727,72.1534,72.7948,202629.0007753,0
+MTX.US,D,20161115,000000,72.6461,73.2816,72.2023,73.0881,87100.487532537,0
+MTX.US,D,20161116,000000,72.5974,73.527,72.2023,73.3295,126257.56430861,0
+MTX.US,D,20161117,000000,73.8712,76.416,72.0566,74.0169,226755.582206,0
+MTX.US,D,20161118,000000,74.0667,75.7356,73.7225,75.587,233787.65669231,0
+MTX.US,D,20161121,000000,76.416,77.5473,76.0789,77.4984,225124.6220935,0
+MTX.US,D,20161122,000000,77.8884,78.6755,76.9607,78.6256,196111.17492925,0
+MTX.US,D,20161123,000000,78.1828,79.263,77.3987,79.2152,165977.00655677,0
+MTX.US,D,20161125,000000,79.654,79.7529,77.5941,79.7529,85180.826429005,0
+MTX.US,D,20161128,000000,79.2152,79.5573,78.8462,79.3119,259254.49237651,0
+MTX.US,D,20161129,000000,78.5259,79.1175,77.4474,78.1828,165252.24677722,0
+MTX.US,D,20161130,000000,78.9199,80.0481,78.5758,79.4576,254975.10164493,0
+MTX.US,D,20161201,000000,80.0481,80.1967,77.236,77.8884,167270.14641243,0
+MTX.US,D,20161202,000000,75.5352,77.0095,75.2877,75.6339,161643.48438938,0
+MTX.US,D,20161205,000000,76.7113,78.3303,76.5626,78.2325,183712.06882502,0
+MTX.US,D,20161206,000000,77.9373,78.5259,76.415,78.3782,204251.94141583,0
+MTX.US,D,20161207,000000,78.5259,80.4402,77.4974,80.4402,185289.89993572,0
+MTX.US,D,20161208,000000,80.4402,81.6163,79.2152,81.3231,208774.92360859,0
+MTX.US,D,20161209,000000,81.5185,81.6163,79.5573,80.0481,192943.48349993,0
+MTX.US,D,20161212,000000,80.147,80.2927,78.6755,79.1175,170749.5948147,0
+MTX.US,D,20161213,000000,79.5076,79.8996,77.3497,78.4281,176243.9355502,0
+MTX.US,D,20161214,000000,77.8884,78.5758,77.252,77.3987,140405.91773694,0
+MTX.US,D,20161215,000000,77.1552,78.9699,76.7113,78.9199,184166.1714255,0
+MTX.US,D,20161216,000000,79.2152,81.0776,79.1175,80.4402,598789.91380652,0
+MTX.US,D,20161219,000000,80.537,80.537,77.9373,79.8017,132370.40682001,0
+MTX.US,D,20161220,000000,80.3424,80.6866,79.0186,79.3609,156682.43854011,0
+MTX.US,D,20161221,000000,79.4077,79.4077,78.1828,78.2325,149824.7875692,0
+MTX.US,D,20161222,000000,77.9872,78.7254,76.7612,76.9097,112828.95848985,0
+MTX.US,D,20161223,000000,76.86,77.8884,76.6614,77.7927,55242.132685875,0
+MTX.US,D,20161227,000000,78.2325,78.4759,77.4474,78.1828,146346.34160092,0
+MTX.US,D,20161228,000000,78.3782,79.0686,76.3173,76.4639,95789.58541526,0
+MTX.US,D,20161229,000000,76.6125,77.6441,75.8813,76.7612,94670.86907503,0
+MTX.US,D,20161230,000000,77.2031,77.4974,75.4852,75.7836,142795.72038488,0
+MTX.US,D,20170103,000000,76.86,77.7927,75.4354,76.2693,184357.63631886,0
+MTX.US,D,20170104,000000,76.9097,77.6441,76.7612,77.4974,213382.11025706,0
+MTX.US,D,20170105,000000,77.3018,77.5463,75.5352,76.1237,105351.80330904,0
+MTX.US,D,20170106,000000,76.4639,76.86,75.4354,75.585,162261.9861653,0
+MTX.US,D,20170109,000000,75.2877,76.6614,74.6044,74.9965,220853.25083389,0
+MTX.US,D,20170110,000000,75.19,76.9847,74.8498,75.8813,242492.79351898,0
+MTX.US,D,20170111,000000,75.8334,77.2031,75.4354,76.9597,160184.94292429,0
+MTX.US,D,20170112,000000,76.9597,76.9597,74.4069,76.6125,187907.2551009,0
+MTX.US,D,20170113,000000,76.6125,77.7927,76.6125,77.4974,180720.80577911,0
+MTX.US,D,20170117,000000,77.4474,77.4474,75.6339,75.9312,93443.889863164,0
+MTX.US,D,20170118,000000,76.1237,77.0584,75.9312,76.7113,115720.98057012,0
+MTX.US,D,20170119,000000,76.7612,77.0584,75.0433,75.9801,167442.56505984,0
+MTX.US,D,20170120,000000,76.3671,77.5224,76.2693,77.3018,114977.17454461,0
+MTX.US,D,20170123,000000,76.9597,77.6441,76.1736,76.811,66392.206030308,0
+MTX.US,D,20170124,000000,77.252,80.537,77.252,80.2927,152932.33295873,0
+MTX.US,D,20170125,000000,80.8323,82.2538,80.4402,82.1082,103542.40994514,0
+MTX.US,D,20170126,000000,81.764,82.0592,80.2437,81.1774,112896.12156762,0
+MTX.US,D,20170127,000000,81.3231,81.4687,80.2437,81.3231,105576.34852429,0
+MTX.US,D,20170130,000000,80.6866,80.6866,78.2325,79.704,106532.67055706,0
+MTX.US,D,20170131,000000,79.7529,79.8017,77.8395,78.6256,162105.60646182,0
+MTX.US,D,20170201,000000,79.4077,80.2927,78.5508,79.3609,141115.64100655,0
+MTX.US,D,20170202,000000,79.5573,79.9494,78.4759,78.8212,136001.22275579,0
+MTX.US,D,20170203,000000,78.6755,79.8017,76.86,78.4759,215246.63749078,0
+MTX.US,D,20170206,000000,78.0869,78.2815,77.0095,77.4974,155491.54695211,0
+MTX.US,D,20170207,000000,77.8395,78.1358,76.2205,76.86,197227.88640149,0
+MTX.US,D,20170208,000000,76.7113,76.7113,75.0433,75.6339,103391.04241165,0
+MTX.US,D,20170209,000000,75.7337,77.0095,75.585,76.3173,117096.32001347,0
+MTX.US,D,20170210,000000,76.811,77.7438,75.0433,77.6441,204177.76130008,0
+MTX.US,D,20170213,000000,78.2325,78.5758,76.7612,76.9597,113656.96897106,0
+MTX.US,D,20170214,000000,76.7612,77.7927,75.9312,77.3987,281535.59281943,0
+MTX.US,D,20170215,000000,77.1054,78.1358,76.86,77.7927,163939.05824165,0
+MTX.US,D,20170216,000000,77.5941,78.2335,77.1552,78.1838,164970.56282417,0
+MTX.US,D,20170217,000000,78.1838,78.3313,77.3018,77.9872,158684.29923135,0
+MTX.US,D,20170221,000000,77.7438,78.8719,77.1552,78.2825,141502.58052925,0
+MTX.US,D,20170222,000000,77.7927,78.8222,76.5118,76.9597,92749.203103505,0
+MTX.US,D,20170223,000000,77.4974,77.4974,74.7011,76.1227,169640.90281444,0
+MTX.US,D,20170224,000000,75.4344,76.86,75.4344,75.9302,152406.0551105,0
+MTX.US,D,20170227,000000,75.9302,77.7927,75.7327,77.3018,201425.07754534,0
+MTX.US,D,20170228,000000,76.86,77.2031,75.7327,75.8324,151128.9541988,0
+MTX.US,D,20170301,000000,77.5941,78.5269,77.4774,77.6938,206957.5107727,0
+MTX.US,D,20170302,000000,77.4474,77.7438,75.8324,75.8803,103263.73329408,0
+MTX.US,D,20170303,000000,76.0759,76.86,75.584,75.9302,108332.039581,0
+MTX.US,D,20170306,000000,75.2379,75.2379,73.3235,74.4548,131247.68074379,0
+MTX.US,D,20170307,000000,74.4548,74.4548,73.2278,73.3235,120940.65439053,0
+MTX.US,D,20170308,000000,73.5699,74.3061,72.1963,72.2442,182662.52043057,0
+MTX.US,D,20170309,000000,72.1963,72.9085,71.3633,71.6107,130792.57570933,0
+MTX.US,D,20170310,000000,71.7553,72.342,71.0162,71.6107,162588.7796482,0
+MTX.US,D,20170313,000000,71.6596,72.6392,71.6596,72.4906,186188.08079668,0
+MTX.US,D,20170314,000000,71.7065,72.342,70.8196,70.8685,164493.40424177,0
+MTX.US,D,20170315,000000,71.5609,73.7175,71.3633,73.5211,159308.81561125,0
+MTX.US,D,20170316,000000,74.0617,74.1605,73.0811,73.6677,74296.398093677,0
+MTX.US,D,20170317,000000,73.9151,74.3061,73.2278,74.0617,271168.42042637,0
+MTX.US,D,20170320,000000,74.0617,74.0617,72.738,73.2756,97974.891527898,0
+MTX.US,D,20170321,000000,73.6198,73.6677,71.0162,71.1159,116747.47298265,0
+MTX.US,D,20170322,000000,71.0162,71.2646,70.1851,71.1659,133345.77509872,0
+MTX.US,D,20170323,000000,71.0659,72.3659,70.8925,72.0007,110579.49660143,0
+MTX.US,D,20170324,000000,75.584,76.5118,72.6891,73.4722,280857.94743772,0
+MTX.US,D,20170327,000000,71.8043,73.9151,71.3134,73.5211,187900.23806292,0
+MTX.US,D,20170328,000000,73.1301,74.9945,72.1963,74.5046,136513.46652806,0
+MTX.US,D,20170329,000000,74.4049,74.799,73.9151,74.5536,148496.56252367,0
+MTX.US,D,20170330,000000,74.5536,75.0413,74.3061,74.5046,123611.13855752,0
+MTX.US,D,20170331,000000,74.3061,75.6828,74.1605,75.189,230548.79244923,0
+MTX.US,D,20170403,000000,75.3347,75.584,73.2756,74.0617,163209.28629211,0
+MTX.US,D,20170404,000000,74.0119,74.6024,73.6198,74.4049,172411.6303811,0
+MTX.US,D,20170405,000000,75.1391,75.4842,73.4223,73.4722,162856.4295253,0
+MTX.US,D,20170406,000000,73.7175,74.6523,73.2756,74.4049,109811.63216002,0
+MTX.US,D,20170407,000000,74.1605,75.189,74.1605,75.1391,174860.57663485,0
+MTX.US,D,20170410,000000,75.3347,75.8803,74.2104,74.5536,106921.61494775,0
+MTX.US,D,20170411,000000,74.2592,75.8324,74.1116,75.8324,108330.03471301,0
+MTX.US,D,20170412,000000,75.6329,75.6329,73.4722,73.5211,99388.323463135,0
+MTX.US,D,20170413,000000,73.4722,74.0119,71.7553,71.8043,107963.14387024,0
+MTX.US,D,20170417,000000,72.2442,72.9324,71.853,72.9324,142205.28676087,0
+MTX.US,D,20170418,000000,72.4407,72.8846,71.902,72.5904,115784.13391189,0
+MTX.US,D,20170419,000000,72.9324,73.7175,72.6392,72.9324,124738.87680371,0
+MTX.US,D,20170420,000000,73.6198,75.189,73.0811,75.0413,116859.74559027,0
+MTX.US,D,20170421,000000,74.9945,75.3347,73.6677,75.189,217929.15086574,0
+MTX.US,D,20170424,000000,76.5118,77.252,76.1227,76.7612,154482.09591751,0
+MTX.US,D,20170425,000000,77.7438,77.9373,77.0095,77.3987,174144.83876126,0
+MTX.US,D,20170426,000000,76.86,78.7264,76.5866,78.2825,167090.71072704,0
+MTX.US,D,20170427,000000,78.4769,79.0196,77.7927,78.7264,107965.14873824,0
+MTX.US,D,20170428,000000,78.6266,78.6765,77.1552,77.252,136556.57118991,0
+MTX.US,D,20170501,000000,77.5941,78.1358,76.86,77.9373,87380.166617594,0
+MTX.US,D,20170502,000000,77.6938,78.1838,77.1552,77.8884,112635.4887285,0
+MTX.US,D,20170503,000000,77.2031,77.2031,76.2195,76.9597,130111.92302562,0
+MTX.US,D,20170504,000000,76.86,77.5941,76.3661,76.7612,116099.90062083,0
+MTX.US,D,20170505,000000,75.6329,76.811,74.5046,76.3163,144191.10850819,0
+MTX.US,D,20170508,000000,75.584,75.584,73.7675,74.0119,136155.59759126,0
+MTX.US,D,20170509,000000,74.2104,74.5536,73.4223,74.0119,164224.75193069,0
+MTX.US,D,20170510,000000,74.0617,74.8488,72.5404,74.7011,205058.90078311,0
+MTX.US,D,20170511,000000,74.4548,74.799,73.0811,73.2756,107901.99539645,0
+MTX.US,D,20170512,000000,72.7878,73.8163,72.738,73.2278,106682.03322256,0
+MTX.US,D,20170515,000000,74.0119,74.5536,72.8846,72.9324,128742.59818623,0
+MTX.US,D,20170516,000000,73.2278,73.2278,72.292,72.7878,112045.05510449,0
+MTX.US,D,20170517,000000,71.3134,71.7065,70.2351,71.0659,168957.24282874,0
+MTX.US,D,20170518,000000,70.7239,71.2646,69.6414,69.7413,123222.19416683,0
+MTX.US,D,20170519,000000,69.9398,71.853,69.4958,71.461,145835.10026264,0
+MTX.US,D,20170522,000000,71.902,72.342,71.2146,71.9509,89616.596864059,0
+MTX.US,D,20170523,000000,72.1963,72.9324,71.5609,72.3907,111720.26648959,0
+MTX.US,D,20170524,000000,72.5404,73.0811,71.8043,72.0497,61284.804817516,0
+MTX.US,D,20170525,000000,72.2442,72.738,71.0659,71.4112,66355.115972433,0
+MTX.US,D,20170526,000000,71.3134,72.2452,70.8196,71.461,83475.68620075,0
+MTX.US,D,20170530,000000,71.1659,71.8043,70.5282,71.461,71861.48591588,0
+MTX.US,D,20170531,000000,71.5609,71.5609,69.8888,70.6759,93942.099559486,0
+MTX.US,D,20170601,000000,71.1159,72.9834,70.6759,72.9334,113426.40915184,0
+MTX.US,D,20170602,000000,73.3245,75.192,73.3245,73.7195,143139.55524573,0
+MTX.US,D,20170605,000000,73.522,73.7695,72.2452,72.343,155643.9169196,0
+MTX.US,D,20170606,000000,71.6596,72.0736,70.9662,71.7553,138685.74099873,0
+MTX.US,D,20170607,000000,71.7065,71.9509,70.9662,71.7065,68952.422457681,0
+MTX.US,D,20170608,000000,71.8043,73.964,71.3633,73.5719,93446.897165154,0
+MTX.US,D,20170609,000000,73.7195,74.8498,72.5914,73.9171,158071.81205942,0
+MTX.US,D,20170612,000000,73.8682,74.8977,72.9334,73.2766,118112.78808605,0
+MTX.US,D,20170613,000000,73.6697,74.1625,73.1808,73.6218,131866.18251971,0
+MTX.US,D,20170614,000000,73.6697,73.8183,71.902,72.5914,96691.776012221,0
+MTX.US,D,20170615,000000,71.5109,72.1484,70.7239,71.1659,137001.6518844,0
+MTX.US,D,20170616,000000,69.3492,70.6759,69.1527,69.9867,406308.55237904,0
+MTX.US,D,20170619,000000,70.5282,71.6107,70.5282,70.8685,133906.13570283,0
+MTX.US,D,20170620,000000,70.4305,70.4305,69.5427,70.1841,81905.874562038,0
+MTX.US,D,20170621,000000,70.6271,71.1159,69.7891,69.9388,101402.21336235,0
+MTX.US,D,20170622,000000,69.8888,70.4305,69.005,70.0864,86300.545203232,0
+MTX.US,D,20170623,000000,70.2341,70.7239,70.1841,70.2341,111420.53872459,0
+MTX.US,D,20170626,000000,70.3808,70.9662,69.8888,70.2341,63860.057754839,0
+MTX.US,D,20170627,000000,70.0864,70.9174,69.2524,69.2524,132186.96139862,0
+MTX.US,D,20170628,000000,70.1841,71.8043,70.0365,71.5609,88646.240755328,0
+MTX.US,D,20170629,000000,71.6107,71.6107,70.3068,71.3633,96576.49610261,0
+MTX.US,D,20170630,000000,71.3134,72.5414,71.2646,71.902,106606.85067282,0
+MTX.US,D,20170703,000000,72.2452,73.1808,72.0985,72.4916,46705.404770638,0
+MTX.US,D,20170705,000000,72.343,72.343,71.2646,71.7553,65372.730655743,0
+MTX.US,D,20170706,000000,71.1159,71.7065,70.4795,70.7728,123826.6618668,0
+MTX.US,D,20170707,000000,71.1159,72.343,70.4305,72.2452,67504.907766559,0
+MTX.US,D,20170710,000000,71.7065,72.4417,71.2146,71.3633,107431.85385204,0
+MTX.US,D,20170711,000000,71.6596,72.2452,70.6759,71.1159,198613.25018482,0
+MTX.US,D,20170712,000000,71.9509,72.9834,71.0659,72.5914,82388.045314413,0
+MTX.US,D,20170713,000000,72.5914,72.5914,71.1159,72.1484,102615.15849826,0
+MTX.US,D,20170714,000000,72.0497,72.293,71.6596,71.7065,129107.484161,0
+MTX.US,D,20170717,000000,71.8043,73.2766,71.6107,72.9834,195401.45165964,0
+MTX.US,D,20170718,000000,72.7888,73.2288,71.5609,72.739,109529.94820697,0
+MTX.US,D,20170719,000000,73.0323,74.3581,72.739,74.2602,80767.109541875,0
+MTX.US,D,20170720,000000,74.0637,74.7031,72.8357,72.8856,93777.70038404,0
+MTX.US,D,20170721,000000,72.4417,72.6402,71.8043,71.9509,121785.70624967,0
+MTX.US,D,20170724,000000,71.902,71.902,70.7728,71.461,129652.80825517,0
+MTX.US,D,20170725,000000,72.1973,72.7888,72.0985,72.6901,201442.11892328,0
+MTX.US,D,20170726,000000,72.5914,72.5914,70.7239,70.7728,106599.83363484,0
+MTX.US,D,20170727,000000,71.0162,71.0162,69.6155,70.2819,156788.69654374,0
+MTX.US,D,20170728,000000,70.0864,70.3308,69.1047,69.1047,202159.86166487,0
+MTX.US,D,20170731,000000,69.3991,70.7728,68.9063,69.5427,170565.14695932,0
+MTX.US,D,20170801,000000,70.0864,70.0864,69.055,69.447,78095.622940876,0
+MTX.US,D,20170802,000000,69.447,70.0864,68.2199,69.2524,170066.937263,0
+MTX.US,D,20170803,000000,69.2026,69.8888,66.4264,69.5907,247254.35500294,0
+MTX.US,D,20170804,000000,68.3656,69.7403,66.5001,67.7272,163034.86277669,0
+MTX.US,D,20170807,000000,67.6772,67.777,66.0103,66.0582,177824.77396286,0
+MTX.US,D,20170808,000000,65.763,66.7944,65.3709,65.9115,168312.67776891,0
+MTX.US,D,20170809,000000,65.2731,65.6153,63.9473,64.1897,146305.24180705,0
+MTX.US,D,20170810,000000,63.7519,64.1399,62.9638,63.0116,125797.44710416,0
+MTX.US,D,20170811,000000,62.6205,63.3059,62.1777,62.9139,134117.64927613,0
+MTX.US,D,20170814,000000,63.5543,64.3873,63.258,63.8496,120729.14081723,0
+MTX.US,D,20170815,000000,63.8496,63.9943,62.7173,62.7173,101528.52004593,0
+MTX.US,D,20170816,000000,62.7173,63.5044,62.5728,63.258,185089.41313639,0
+MTX.US,D,20170817,000000,62.9139,63.9943,62.8649,63.0116,236691.70798053,0
+MTX.US,D,20170818,000000,62.6685,63.258,62.2764,62.6205,172775.51392188,0
+MTX.US,D,20170821,000000,62.6205,62.8649,62.0311,62.4729,122848.28628609,0
+MTX.US,D,20170822,000000,62.3253,62.9638,62.3253,62.6685,144604.11131478,0
+MTX.US,D,20170823,000000,62.2764,63.1104,61.9801,62.6205,84894.13030597,0
+MTX.US,D,20170824,000000,62.8649,63.0605,62.0798,62.4729,111867.62428709,0
+MTX.US,D,20170825,000000,62.6685,63.258,62.1528,62.4231,108136.56495166,0
+MTX.US,D,20170828,000000,62.7173,62.8619,62.2764,62.5728,102567.04166642,0
+MTX.US,D,20170829,000000,62.0301,62.4729,61.4904,61.8814,106581.78982291,0
+MTX.US,D,20170830,000000,61.8324,62.5728,61.636,62.5728,152155.44661135,0
+MTX.US,D,20170831,000000,62.8649,63.4066,62.7422,62.9139,113015.41121323,0
+MTX.US,D,20170901,000000,63.1104,63.8007,62.8649,63.7039,107856.88586661,0
+MTX.US,D,20170905,000000,63.6052,63.8995,62.7422,62.8649,184748.58557754,0
+MTX.US,D,20170906,000000,63.2082,63.7529,62.6205,63.3569,172553.97600863,0
+MTX.US,D,20170907,000000,63.6052,63.6052,62.0798,62.2265,131408.07018326,0
+MTX.US,D,20170908,000000,62.0301,62.7173,61.636,62.4231,129701.927521,0
+MTX.US,D,20170911,000000,62.9638,64.4382,62.9638,64.1409,152062.22024966,0
+MTX.US,D,20170912,000000,64.2895,65.1265,64.2895,64.8831,111492.71397235,0
+MTX.US,D,20170913,000000,64.6347,65.6173,64.6347,65.6173,111026.58216392,0
+MTX.US,D,20170914,000000,65.5684,66.7486,65.5684,66.0602,219079.94509387,0
+MTX.US,D,20170915,000000,66.1081,66.2557,65.2751,65.3719,401493.86189328,0
+MTX.US,D,20170918,000000,65.4208,66.7486,65.1754,66.6996,131671.71032436,0
+MTX.US,D,20170919,000000,66.6996,66.8473,66.3046,66.5531,186133.94936087,0
+MTX.US,D,20170920,000000,66.8473,67.386,66.5031,67.2403,127327.16138301,0
+MTX.US,D,20170921,000000,67.4339,68.9612,67.0698,68.8614,158088.85343735,0
+MTX.US,D,20170922,000000,68.8614,69.5967,68.6649,69.3541,122054.35856077,0
+MTX.US,D,20170925,000000,69.3541,69.5967,68.615,68.7636,129603.68898933,0
+MTX.US,D,20170926,000000,68.8135,69.7951,68.4195,69.3063,134291.07035754,0
+MTX.US,D,20170927,000000,69.9448,70.7299,68.4683,70.5832,161464.04870399,0
+MTX.US,D,20170928,000000,70.6321,70.7299,69.6964,70.2401,153180.9365899,0
+MTX.US,D,20170929,000000,70.0924,70.1412,69.4041,69.452,196595.35054962,0
+MTX.US,D,20171002,000000,69.5467,71.2706,69.2574,71.2706,204031.40593656,0
+MTX.US,D,20171003,000000,71.468,72.2043,70.7299,72.1554,208749.86275866,0
+MTX.US,D,20171004,000000,72.2521,72.4497,71.5179,71.6666,213318.95691527,0
+MTX.US,D,20171005,000000,72.0566,72.5744,71.1729,71.4182,104253.13564875,0
+MTX.US,D,20171006,000000,71.1229,71.468,70.5832,70.6321,163931.03876968,0
+MTX.US,D,20171009,000000,71.0232,71.3204,70.5832,71.2216,123377.57143631,0
+MTX.US,D,20171010,000000,71.859,71.859,70.7299,70.9243,106537.68272705,0
+MTX.US,D,20171011,000000,70.9243,71.6166,70.7788,71.3703,87448.332129364,0
+MTX.US,D,20171012,000000,71.2216,72.1065,71.1229,71.5179,115569.61303662,0
+MTX.US,D,20171013,000000,72.0566,72.4995,71.4182,72.301,83056.668790162,0
+MTX.US,D,20171016,000000,72.6981,73.3335,71.1729,71.3204,177247.37198081,0
+MTX.US,D,20171017,000000,71.3204,71.5179,70.8745,71.3204,140404.91530295,0
+MTX.US,D,20171018,000000,71.7613,72.2521,71.3703,71.6166,104189.98230696,0
+MTX.US,D,20171019,000000,71.6166,71.6166,70.5342,71.1229,105238.52826743,0
+MTX.US,D,20171020,000000,71.7135,71.9579,71.0232,71.1229,157880.34716606,0
+MTX.US,D,20171023,000000,71.1729,71.3204,70.4365,70.8745,109973.02403348,0
+MTX.US,D,20171024,000000,70.8266,71.7135,70.8266,71.3204,95946.967552731,0
+MTX.US,D,20171025,000000,71.2216,71.7135,70.5832,71.3703,115893.39921752,0
+MTX.US,D,20171026,000000,71.909,72.1554,71.1229,71.5678,81249.280294251,0
+MTX.US,D,20171027,000000,71.7135,71.7613,70.4365,71.7613,125021.56319077,0
+MTX.US,D,20171030,000000,71.1729,71.8113,70.1901,70.4365,90469.668195185,0
+MTX.US,D,20171031,000000,70.8266,70.9732,70.0924,70.6809,165435.6921986,0
+MTX.US,D,20171101,000000,71.4182,72.301,70.4855,70.6809,153886.65012351,0
+MTX.US,D,20171102,000000,70.3368,71.468,70.1412,70.4855,118405.49881306,0
+MTX.US,D,20171103,000000,69.9927,71.3703,68.9113,69.8451,148222.8980426,0
+MTX.US,D,20171106,000000,69.8948,71.2216,68.633,70.7299,228442.67862232,0
+MTX.US,D,20171107,000000,71.0232,71.8113,70.9243,71.3204,155852.42319088,0
+MTX.US,D,20171108,000000,70.9732,71.5678,70.6321,71.5179,192192.66043646,0
+MTX.US,D,20171109,000000,70.7788,71.0729,70.2879,70.6809,146743.30546358,0
+MTX.US,D,20171110,000000,70.5342,70.8745,69.7951,70.0924,113328.17062017,0
+MTX.US,D,20171113,000000,69.6464,70.9732,69.6464,70.8745,143999.64361483,0
+MTX.US,D,20171114,000000,69.9927,70.5342,69.8948,70.0425,191182.20696786,0
+MTX.US,D,20171115,000000,69.5467,69.8948,68.2739,68.2739,316421.29833589,0
+MTX.US,D,20171116,000000,68.5183,70.4855,68.5183,69.8948,158823.63755688,0
+MTX.US,D,20171117,000000,69.4988,70.1412,69.3303,69.5467,140614.42400823,0
+MTX.US,D,20171120,000000,69.6464,70.2879,69.5967,70.2879,87291.952425891,0
+MTX.US,D,20171121,000000,70.6809,71.7135,70.6321,71.2216,126222.47911873,0
+MTX.US,D,20171122,000000,71.3703,71.9579,70.1901,70.6809,79969.172080564,0
+MTX.US,D,20171124,000000,70.8745,71.1729,70.1412,71.0232,40314.888042169,0
+MTX.US,D,20171127,000000,70.8266,71.7145,70.4365,70.6321,207737.40442209,0
+MTX.US,D,20171128,000000,70.7299,71.3204,70.2879,71.1229,406891.96896508,0
+MTX.US,D,20171129,000000,71.4192,72.7479,71.3703,71.7623,157507.44171932,0
+MTX.US,D,20171130,000000,72.1075,72.2581,70.9243,71.2706,153487.68139286,0
+MTX.US,D,20171201,000000,71.2216,71.3204,68.3686,69.6454,181496.68969249,0
+MTX.US,D,20171204,000000,70.4855,71.4192,69.8441,69.9927,210607.37295442,0
+MTX.US,D,20171205,000000,69.9438,69.9438,68.6639,68.7127,143514.46556046,0
+MTX.US,D,20171206,000000,68.5163,69.2065,68.1232,68.1232,168358.78973275,0
+MTX.US,D,20171207,000000,68.2719,68.8853,67.9276,68.0753,132835.53619445,0
+MTX.US,D,20171208,000000,68.2719,68.2719,67.384,67.384,101264.87990482,0
+MTX.US,D,20171211,000000,67.7292,68.1721,66.8443,66.994,164538.51377162,0
+MTX.US,D,20171212,000000,67.2383,68.0254,67.1405,67.1895,256138.92751501,0
+MTX.US,D,20171213,000000,67.0428,67.8788,66.994,67.0917,120880.50835072,0
+MTX.US,D,20171214,000000,67.0917,67.0917,65.2213,65.319,282205.21872918,0
+MTX.US,D,20171215,000000,65.5645,67.1405,65.4168,65.9605,894022.76475581,0
+MTX.US,D,20171218,000000,66.6468,67.8289,66.2039,66.7466,321511.65817075,0
+MTX.US,D,20171219,000000,66.8443,67.1895,66.6717,66.8941,166228.61748993,0
+MTX.US,D,20171220,000000,67.4319,68.1232,67.0428,67.8788,183147.69848493,0
+MTX.US,D,20171221,000000,68.0254,68.7626,67.8289,67.9276,148542.67448753,0
+MTX.US,D,20171222,000000,67.8788,68.0753,67.4818,67.4818,136402.19635444,0
+MTX.US,D,20171226,000000,67.384,67.9276,67.2383,67.384,228619.10700572,0
+MTX.US,D,20171227,000000,67.5316,68.7127,67.0428,67.779,204800.27281198,0
+MTX.US,D,20171228,000000,67.8788,68.5163,67.6792,68.2219,143999.64361483,0
+MTX.US,D,20171229,000000,68.2219,69.009,67.7292,67.7292,155168.7632052,0
+MTX.US,D,20180102,000000,68.0254,68.7127,67.779,68.4175,169386.28457929,0
+MTX.US,D,20180103,000000,68.5163,69.1567,67.9776,68.5651,157339.03280789,0
+MTX.US,D,20180104,000000,69.3532,69.7941,68.9103,69.451,146623.01338398,0
+MTX.US,D,20180105,000000,69.5457,70.0924,69.451,69.6454,94750.061360763,0
+MTX.US,D,20180108,000000,69.5457,69.8938,68.6639,69.5957,76539.845378119,0
+MTX.US,D,20180109,000000,69.6954,70.0425,69.2065,69.3532,107018.85104542,0
+MTX.US,D,20180110,000000,69.1567,69.7941,68.8125,69.7451,144343.47847567,0
+MTX.US,D,20180111,000000,69.8441,73.0421,69.8441,72.9934,275069.89354122,0
+MTX.US,D,20180112,000000,72.9934,74.9605,72.9434,74.5675,301057.99490366,0
+MTX.US,D,20180116,000000,75.0085,75.1052,74.0996,74.3201,402821.08450479,0
+MTX.US,D,20180117,000000,74.6663,74.6663,73.7805,74.1734,407498.44153304,0
+MTX.US,D,20180118,000000,73.7805,74.0747,73.4841,73.8293,261772.60657602,0
+MTX.US,D,20180119,000000,73.533,75.5502,73.533,75.5002,201076.23051453,0
+MTX.US,D,20180122,000000,75.4005,75.7496,75.155,75.6499,161312.6811705,0
+MTX.US,D,20180123,000000,75.5502,75.5502,74.7151,75.155,129303.96122434,0
+MTX.US,D,20180124,000000,75.6499,75.8983,74.4189,74.6174,191111.0341541,0
+MTX.US,D,20180125,000000,75.3007,75.3007,74.5675,75.2538,121801.74519363,0
+MTX.US,D,20180126,000000,75.3505,75.7496,74.764,75.6997,118845.56733759,0
+MTX.US,D,20180129,000000,75.3505,75.3505,74.2712,74.4189,131068.24505839,0
+MTX.US,D,20180130,000000,73.7805,74.9106,72.5005,74.6174,174938.76648659,0
+MTX.US,D,20180131,000000,75.155,75.155,73.6807,73.926,210807.85975373,0
+MTX.US,D,20180201,000000,73.6308,74.4189,73.3355,74.1246,242824.59917186,0
+MTX.US,D,20180202,000000,72.302,72.8457,70.5342,71.2216,352621.19482193,0
+MTX.US,D,20180205,000000,70.3868,71.0729,67.1405,67.3361,241922.4085749,0
+MTX.US,D,20180206,000000,65.6622,68.4663,65.1714,68.0254,284279.25466819,0
+MTX.US,D,20180207,000000,67.5805,68.5163,67.4319,67.9276,181931.74604703,0
+MTX.US,D,20180208,000000,67.8788,68.0254,65.8617,65.8617,525890.90870414,0
+MTX.US,D,20180209,000000,66.8443,66.9441,64.3843,66.4014,157882.35203406,0
+MTX.US,D,20180212,000000,66.6966,68.2719,66.3016,67.8788,168614.41040189,0
+MTX.US,D,20180213,000000,67.1895,68.1232,67.0428,67.9276,173822.05501435,0
+MTX.US,D,20180214,000000,67.0917,68.9103,67.0917,68.8125,212387.69573241,0
+MTX.US,D,20180215,000000,69.4031,69.9448,68.5163,69.9448,88010.69760147,0
+MTX.US,D,20180216,000000,69.5467,70.4375,69.009,70.1422,102562.02949644,0
+MTX.US,D,20180220,000000,68.614,70.5842,68.614,68.614,131243.67100781,0
+MTX.US,D,20180221,000000,68.8125,70.6819,68.8125,69.7461,105042.05120409,0
+MTX.US,D,20180222,000000,70.0435,70.8276,70.0435,70.0435,77346.804745399,0
+MTX.US,D,20180223,000000,70.5842,71.2236,70.1422,71.1249,78037.481769072,0
+MTX.US,D,20180226,000000,71.2236,71.2236,70.5352,70.9752,95905.867758869,0
+MTX.US,D,20180227,000000,71.0252,71.471,69.8948,69.8948,98636.497965669,0
+MTX.US,D,20180228,000000,70.1911,70.1911,67.5795,67.6294,130773.52946339,0
+MTX.US,D,20180301,000000,67.6294,68.9602,66.6946,67.9766,117082.28593752,0
+MTX.US,D,20180302,000000,67.3351,69.2065,67.0418,69.009,90397.492947428,0
+MTX.US,D,20180305,000000,68.614,70.2659,68.2719,70.0934,108258.86189926,0
+MTX.US,D,20180306,000000,70.3878,71.862,69.7951,71.3223,161782.82271492,0
+MTX.US,D,20180307,000000,70.7309,71.7643,70.6819,71.0252,143223.75970144,0
+MTX.US,D,20180308,000000,71.3223,71.3223,69.9937,70.9263,84984.349365666,0
+MTX.US,D,20180309,000000,71.6196,72.9464,71.3223,72.8986,119475.09588746,0
+MTX.US,D,20180312,000000,73.144,73.4372,72.2561,72.7509,90096.762748441,0
+MTX.US,D,20180313,000000,73.144,73.536,71.5708,71.912,200802.56603344,0
+MTX.US,D,20180314,000000,72.4537,72.4537,71.0252,71.5209,116113.93469678,0
+MTX.US,D,20180315,000000,71.6196,71.6196,70.7309,71.1249,64337.216337232,0
+MTX.US,D,20180316,000000,71.1249,72.2073,70.6819,71.1748,241349.01632883,0
+MTX.US,D,20180319,000000,70.9263,71.0252,69.3532,70.5842,101165.63893915,0
+MTX.US,D,20180320,000000,70.5352,70.5842,69.4031,69.4988,61068.279074246,0
+MTX.US,D,20180321,000000,69.6964,71.1748,69.5467,70.4375,66021.305451558,0
+MTX.US,D,20180322,000000,69.6964,70.1911,67.778,67.778,107627.32848137,0
+MTX.US,D,20180323,000000,67.9266,68.0743,65.5625,65.5625,153130.81489006,0
+MTX.US,D,20180326,000000,66.6946,67.5306,65.2681,67.0907,250982.40703637,0
+MTX.US,D,20180327,000000,67.1395,67.2373,65.0237,65.4148,144141.98924235,0
+MTX.US,D,20180328,000000,65.4646,65.76,64.6527,65.0706,126075.12132122,0
+MTX.US,D,20180329,000000,65.2681,66.5481,65.2183,65.9095,183260.97352655,0
+MTX.US,D,20180402,000000,65.5135,66.2996,63.4476,64.084,115716.97083411,0
+MTX.US,D,20180403,000000,64.3314,65.341,63.9403,65.0237,137512.89322269,0
+MTX.US,D,20180404,000000,63.8905,66.0562,63.8416,65.8098,85422.41302219,0
+MTX.US,D,20180405,000000,66.5481,67.7282,66.5481,67.383,86924.059149131,0
+MTX.US,D,20180406,000000,66.6946,67.3351,65.0706,65.5135,58734.612730109,0
+MTX.US,D,20180409,000000,66.152,67.1395,65.2681,65.6602,94097.476828962,0
+MTX.US,D,20180410,000000,66.6946,67.7282,66.143,67.5306,92082.58449575,0
+MTX.US,D,20180411,000000,66.8931,67.6294,66.6946,67.5795,69110.807029148,0
+MTX.US,D,20180412,000000,67.778,67.9766,67.0418,67.5306,98242.541404996,0
+MTX.US,D,20180413,000000,67.9766,67.9766,67.0907,67.3351,154282.61155218,0
+MTX.US,D,20180416,000000,68.0743,69.2564,67.6294,68.7626,75376.01950804,0
+MTX.US,D,20180417,000000,69.3053,69.7951,68.614,69.6964,81638.22468494,0
+MTX.US,D,20180418,000000,69.9937,70.8765,69.9937,70.5352,72480.990125793,0
+MTX.US,D,20180419,000000,70.5842,70.8765,70.2411,70.8276,108481.40224649,0
+MTX.US,D,20180420,000000,70.7309,72.1095,70.7309,71.9608,124705.79648183,0
+MTX.US,D,20180423,000000,71.912,72.3788,71.5708,71.7165,103235.66514218,0
+MTX.US,D,20180424,000000,72.0107,72.1095,69.7951,70.8276,94403.219197933,0
+MTX.US,D,20180425,000000,70.7798,71.471,70.2411,71.0749,96827.104601765,0
+MTX.US,D,20180426,000000,71.3723,71.471,70.5352,70.7309,147505.15530102,0
+MTX.US,D,20180427,000000,70.9263,70.9263,69.5967,70.2889,173080.25385685,0
+MTX.US,D,20180430,000000,70.3378,70.8276,67.8778,67.9766,164197.68621278,0
+MTX.US,D,20180501,000000,67.6782,67.6782,66.1031,67.383,364697.51717924,0
+MTX.US,D,20180502,000000,67.4808,68.614,67.2852,67.383,116683.31720686,0
+MTX.US,D,20180503,000000,67.1885,68.0244,65.6602,66.5481,203591.33741204,0
+MTX.US,D,20180504,000000,70.3878,70.5842,67.3351,68.4175,151783.5435986,0
+MTX.US,D,20180507,000000,69.009,70.1911,68.3686,69.6964,206929.4426208,0
+MTX.US,D,20180508,000000,69.6464,70.9263,69.6464,70.5352,106010.40244482,0
+MTX.US,D,20180509,000000,70.6331,71.0749,69.3053,69.4988,98411.952750426,0
+MTX.US,D,20180510,000000,69.3532,70.3878,69.3532,69.8948,79360.694644613,0
+MTX.US,D,20180511,000000,69.8451,70.6331,69.8451,70.2411,66384.186558336,0
+MTX.US,D,20180514,000000,70.2889,70.7798,69.8451,70.3878,95975.035704636,0
+MTX.US,D,20180515,000000,69.8451,70.9263,69.7951,70.8276,89282.786343183,0
+MTX.US,D,20180516,000000,71.0749,71.9608,71.0252,71.2726,139091.72676737,0
+MTX.US,D,20180517,000000,71.1249,71.887,70.9752,71.4212,238121.1788597,0
+MTX.US,D,20180518,000000,71.6686,71.862,71.2236,71.2726,285922.24398865,0
+MTX.US,D,20180521,000000,71.862,72.4037,71.6686,72.1584,175071.08777413,0
+MTX.US,D,20180522,000000,72.2073,72.9954,71.6196,71.7165,122276.89890801,0
+MTX.US,D,20180523,000000,71.3723,71.471,70.8765,71.1249,188389.42585327,0
+MTX.US,D,20180524,000000,70.8765,71.1748,70.3378,70.6819,146429.54362263,0
+MTX.US,D,20180525,000000,70.6331,70.6819,69.9448,70.5352,153054.62990632,0
+MTX.US,D,20180529,000000,69.9937,71.5708,69.9937,70.9752,114219.33444316,0
+MTX.US,D,20180530,000000,71.471,73.3405,71.471,72.8497,157348.05471386,0
+MTX.US,D,20180531,000000,72.8497,73.1958,71.6196,71.913,240494.94256371,0
+MTX.US,D,20180601,000000,72.6043,73.932,72.6043,73.2916,151705.35374687,0
+MTX.US,D,20180604,000000,73.8352,73.932,72.9474,73.8352,117547.41531195,0
+MTX.US,D,20180605,000000,73.7365,74.2772,73.3405,74.1306,147088.14275842,0
+MTX.US,D,20180606,000000,74.0309,75.163,73.5879,75.163,135419.81103773,0
+MTX.US,D,20180607,000000,75.0155,75.3585,74.3261,74.3749,232304.05437732,0
+MTX.US,D,20180608,000000,74.4747,74.771,73.6368,74.2772,108931.49511098,0
+MTX.US,D,20180611,000000,74.4249,74.6733,73.8852,74.2293,95541.984218095,0
+MTX.US,D,20180612,000000,74.5246,74.771,73.9809,74.4747,98217.48055508,0
+MTX.US,D,20180613,000000,74.6733,74.8209,74.0309,74.5246,110329.89053627,0
+MTX.US,D,20180614,000000,74.7221,74.8209,73.2428,74.8209,128669.42050449,0
+MTX.US,D,20180615,000000,74.5246,75.163,73.3405,74.8688,260742.1044275,0
+MTX.US,D,20180618,000000,74.4747,75.5082,74.3749,75.1132,166229.61992394,0
+MTX.US,D,20180619,000000,74.3261,75.163,73.0461,74.7221,186229.18059054,0
+MTX.US,D,20180620,000000,75.0155,75.4584,74.4249,75.2608,71941.68063561,0
+MTX.US,D,20180621,000000,75.213,75.6579,73.8852,74.0807,304193.60844509,0
+MTX.US,D,20180622,000000,74.6733,75.213,74.1794,74.2293,485215.14442319,0
+MTX.US,D,20180625,000000,74.3261,74.3261,72.6531,72.8996,251537.7554705,0
+MTX.US,D,20180626,000000,73.146,74.5745,72.5544,74.2293,204900.51621164,0
+MTX.US,D,20180627,000000,74.0807,74.9675,73.3405,73.4392,148778.24647673,0
+MTX.US,D,20180628,000000,73.2916,73.9809,72.6721,73.7365,165197.11290741,0
+MTX.US,D,20180629,000000,74.0309,75.3585,74.0309,74.2293,161729.6937131,0
+MTX.US,D,20180702,000000,73.4891,74.771,73.0461,74.7221,112262.58328176,0
+MTX.US,D,20180703,000000,75.3087,75.6079,74.0309,74.2772,53550.024099576,0
+MTX.US,D,20180705,000000,74.9176,75.0155,74.2293,74.9176,95591.103483929,0
+MTX.US,D,20180706,000000,74.9176,75.6579,74.4249,75.4085,99831.399289643,0
+MTX.US,D,20180709,000000,75.9561,76.4908,75.6079,76.442,89102.348223792,0
+MTX.US,D,20180710,000000,76.393,77.1851,75.8564,76.5906,89145.452885647,0
+MTX.US,D,20180711,000000,76.4908,76.4908,74.4747,74.8209,134594.80785852,0
+MTX.US,D,20180712,000000,75.6079,75.6079,74.0807,74.3749,99039.476432311,0
+MTX.US,D,20180713,000000,74.2772,75.0633,73.3405,73.932,83980.912935046,0
+MTX.US,D,20180716,000000,73.8852,73.9809,72.8008,73.2916,99281.063025497,0
+MTX.US,D,20180717,000000,73.2916,73.7864,73.2428,73.6368,68629.63871077,0
+MTX.US,D,20180718,000000,73.8352,74.3261,73.2428,74.1306,107675.44531321,0
+MTX.US,D,20180719,000000,73.7365,75.4085,73.2428,75.163,102185.11431371,0
+MTX.US,D,20180720,000000,74.9176,75.3087,74.3749,74.5745,59188.715330578,0
+MTX.US,D,20180723,000000,74.3749,74.3749,73.2916,73.3894,108154.6087636,0
+MTX.US,D,20180724,000000,73.6368,74.5745,73.0461,73.6368,188662.08790034,0
+MTX.US,D,20180725,000000,73.5879,73.7864,72.2083,73.3405,83738.323907864,0
+MTX.US,D,20180726,000000,73.4392,75.0155,73.4392,74.8209,85936.661662457,0
+MTX.US,D,20180727,000000,74.9675,75.163,73.4392,73.8352,75372.009772053,0
+MTX.US,D,20180730,000000,73.7365,74.8688,73.7365,73.8352,91209.464484692,0
+MTX.US,D,20180731,000000,74.1306,75.4584,73.9809,74.4747,110901.27791434,0
+MTX.US,D,20180801,000000,74.1306,74.3261,72.5045,73.538,102879.80107337,0
+MTX.US,D,20180802,000000,72.9474,73.7365,72.0117,73.2916,114795.73399122,0
+MTX.US,D,20180803,000000,76.9387,79.5963,71.4461,71.9618,155217.88247103,0
+MTX.US,D,20180806,000000,71.471,71.5209,68.612,68.8105,190370.23543059,0
+MTX.US,D,20180807,000000,68.7606,69.1557,66.99,67.0388,222600.49329,0
+MTX.US,D,20180808,000000,66.99,67.8259,66.3964,67.2353,130807.61221928,0
+MTX.US,D,20180809,000000,67.776,68.2699,67.1855,67.8259,163890.94140981,0
+MTX.US,D,20180810,000000,67.4788,68.2699,66.6917,68.0224,196109.17006127,0
+MTX.US,D,20180813,000000,67.7262,68.0224,65.4108,65.5095,156502.0004207,0
+MTX.US,D,20180814,000000,65.6083,66.5451,65.2143,65.8557,90151.896618256,0
+MTX.US,D,20180815,000000,65.4108,65.9055,63.9823,65.2641,153611.98320844,0
+MTX.US,D,20180816,000000,65.756,66.1001,65.4856,65.5595,103030.16617286,0
+MTX.US,D,20180817,000000,65.4606,66.1989,65.2641,66.0044,100081.0053548,0
+MTX.US,D,20180820,000000,66.4463,66.7904,65.4108,66.2967,118278.18969549,0
+MTX.US,D,20180821,000000,66.4951,67.6762,66.4951,67.38,106498.58780118,0
+MTX.US,D,20180822,000000,67.38,67.5775,66.99,67.4289,84358.830551774,0
+MTX.US,D,20180823,000000,67.2353,67.2353,66.0522,66.8901,112284.63682968,0
+MTX.US,D,20180824,000000,67.1855,67.5775,66.99,67.4788,78811.360814465,0
+MTX.US,D,20180827,000000,67.776,68.4165,67.5287,67.8259,65599.28073898,0
+MTX.US,D,20180828,000000,68.0224,68.3186,66.4453,66.9401,91422.982925973,0
+MTX.US,D,20180829,000000,66.99,67.5775,66.0522,67.3321,106561.74114297,0
+MTX.US,D,20180830,000000,67.1366,67.38,66.0991,66.5441,95570.052370001,0
+MTX.US,D,20180831,000000,66.1979,66.4941,65.5085,66.1979,142561.15082967,0
+MTX.US,D,20180904,000000,66.148,66.148,64.6217,65.5085,135038.88611902,0
+MTX.US,D,20180905,000000,65.4098,66.3954,65.0177,65.9045,123878.78843462,0
+MTX.US,D,20180906,000000,65.9545,66.3455,65.0177,65.3599,93944.104427478,0
+MTX.US,D,20180907,000000,65.1135,65.5585,64.522,65.5085,86364.700979015,0
+MTX.US,D,20180910,000000,65.755,66.0522,65.2621,65.3599,76255.154123077,0
+MTX.US,D,20180911,000000,65.0177,65.4098,64.077,64.8202,136008.23979376,0
+MTX.US,D,20180912,000000,64.6217,65.73,64.4242,65.1135,132548.84007141,0
+MTX.US,D,20180913,000000,65.5585,66.0522,65.0646,65.9045,105196.42603957,0
+MTX.US,D,20180914,000000,66.0034,67.5775,65.9045,66.99,136353.07708859,0
+MTX.US,D,20180917,000000,67.2353,67.8259,66.9401,67.3321,77496.167410896,0
+MTX.US,D,20180918,000000,67.2822,67.5775,66.2029,67.1855,120686.03615538,0
+MTX.US,D,20180919,000000,66.99,68.0723,66.99,68.0224,181567.86250625,0
+MTX.US,D,20180920,000000,68.4165,69.5477,67.776,69.059,116166.0612646,0
+MTX.US,D,20180921,000000,69.059,69.2314,67.6762,67.9246,281923.53477613,0
+MTX.US,D,20180924,000000,67.776,67.776,66.4941,67.4788,103359.96695776,0
+MTX.US,D,20180925,000000,67.6274,67.8887,67.1855,67.4289,102280.34554339,0
+MTX.US,D,20180926,000000,67.38,67.8009,66.3206,66.7406,97554.871683313,0
+MTX.US,D,20180927,000000,66.6408,66.7406,66.0991,66.2957,77701.666380203,0
+MTX.US,D,20180928,000000,65.9545,66.99,65.9545,66.6408,126238.51806267,0
+MTX.US,D,20181001,000000,66.8303,67.4189,66.0991,66.4054,92228.939859257,0
+MTX.US,D,20181002,000000,66.4552,66.9301,65.5285,66.0034,63225.517034978,0
+MTX.US,D,20181003,000000,66.1879,67.5137,65.5585,66.6907,81594.117589088,0
+MTX.US,D,20181004,000000,66.3954,66.7406,65.1824,65.3599,107551.14349763,0
+MTX.US,D,20181005,000000,65.3699,65.4596,64.067,64.126,141963.70016769,0
+MTX.US,D,20181008,000000,63.7658,64.0093,63.1423,63.4596,245649.45817434,0
+MTX.US,D,20181009,000000,63.1612,63.5683,61.0125,61.1521,172677.27539021,0
+MTX.US,D,20181010,000000,60.9037,61.0524,59.0024,59.1021,203849.96538318,0
+MTX.US,D,20181011,000000,58.8548,59.1321,56.9324,56.9724,143992.62657685,0
+MTX.US,D,20181012,000000,57.918,57.918,55.5817,56.4177,147123.22794831,0
+MTX.US,D,20181015,000000,56.3887,57.0302,55.867,56.1833,127877.49764715,0
+MTX.US,D,20181016,000000,56.5663,58.0857,55.7014,58.0068,174601.94866372,0
+MTX.US,D,20181017,000000,57.6318,57.928,56.9524,57.2476,132163.9054167,0
+MTX.US,D,20181018,000000,56.9624,57.3644,56.5364,56.8935,155516.60780202,0
+MTX.US,D,20181019,000000,56.9923,57.1599,55.5419,55.858,138032.15403293,0
+MTX.US,D,20181022,000000,55.9957,56.7957,55.4321,56.6162,135115.07110276,0
+MTX.US,D,20181023,000000,55.6316,56.6162,54.6948,55.8959,139876.63258672,0
+MTX.US,D,20181024,000000,55.9758,56.1533,52.7926,52.9213,195954.79522578,0
+MTX.US,D,20181025,000000,53.3333,54.6151,53.0787,53.9657,179102.87730856,0
+MTX.US,D,20181026,000000,53.2444,54.3677,52.3955,53.451,167204.98820265,0
+MTX.US,D,20181029,000000,54.3677,55.3224,52.8523,53.451,116304.39715614,0
+MTX.US,D,20181030,000000,53.3243,54.7148,53.0987,54.4575,116446.74278366,0
+MTX.US,D,20181031,000000,55.2256,55.4521,53.816,53.9757,151864.74075233,0
+MTX.US,D,20181101,000000,54.5073,55.9858,54.3288,55.8481,138619.58035495,0
+MTX.US,D,20181102,000000,57.0901,59.3216,56.7459,57.8203,218837.35606669,0
+MTX.US,D,20181105,000000,57.3843,57.7215,55.9259,56.4965,241698.86579365,0
+MTX.US,D,20181106,000000,56.291,58.351,56.291,56.706,202252.08559257,0
+MTX.US,D,20181107,000000,57.2277,59.2588,56.8736,58.9435,145257.69828058,0
+MTX.US,D,20181108,000000,58.4607,58.9824,56.8636,57.0112,147356.79506952,0
+MTX.US,D,20181109,000000,51.7271,56.253,51.7271,55.8381,166391.01179739,0
+MTX.US,D,20181112,000000,55.8381,55.8381,54.7727,54.8915,135161.18306662,0
+MTX.US,D,20181113,000000,55.1089,56.0056,54.7148,55.2555,102097.902556,0
+MTX.US,D,20181114,000000,56.0945,56.3688,55.031,55.6716,81032.75455098,0
+MTX.US,D,20181115,000000,55.1089,57.3056,54.4275,56.9224,89323.886137045,0
+MTX.US,D,20181116,000000,56.5763,57.1988,55.5419,56.4765,142420.81007015,0
+MTX.US,D,20181119,000000,56.272,56.7459,55.041,55.1667,129656.81799115,0
+MTX.US,D,20181120,000000,54.2411,54.4874,53.0787,53.6174,111668.13992176,0
+MTX.US,D,20181121,000000,53.9657,55.4969,53.3521,54.7528,75278.783410367,0
+MTX.US,D,20181123,000000,53.9048,55.0699,53.3233,54.4375,36641.969878545,0
+MTX.US,D,20181126,000000,54.9812,55.5229,53.4787,53.7851,124325.87399712,0
+MTX.US,D,20181127,000000,53.41,53.5687,52.562,52.8903,79639.371295674,0
+MTX.US,D,20181128,000000,53.0469,55.2855,51.9395,55.2755,208187.49728657,0
+MTX.US,D,20181129,000000,54.9014,55.6626,53.9347,54.9113,78299.11704219,0
+MTX.US,D,20181130,000000,54.645,55.7912,54.1223,55.5329,187699.7512636,0
+MTX.US,D,20181203,000000,56.6481,57.4053,55.5429,57.2496,145919.30471836,0
+MTX.US,D,20181204,000000,57.3165,57.3165,53.5886,53.6364,134212.8805058,0
+MTX.US,D,20181206,000000,52.562,52.562,50.8164,52.3056,171205.70228317,0
+MTX.US,D,20181207,000000,52.3546,53.1367,49.9185,49.9983,226915.97164546,0
+MTX.US,D,20181210,000000,50.3814,50.544,49.0307,49.8686,145221.61065672,0
+MTX.US,D,20181211,000000,50.7664,51.4178,49.0995,49.712,120830.3866509,0
+MTX.US,D,20181212,000000,50.7374,51.9895,49.9983,50.6787,127614.85994003,0
+MTX.US,D,20181213,000000,50.519,51.5265,49.9783,50.0462,192916.41778202,0
+MTX.US,D,20181214,000000,49.5234,50.3664,48.4481,48.6835,258967.79625347,0
+MTX.US,D,20181217,000000,48.6835,51.0837,48.3413,49.5534,297278.8187364,0
+MTX.US,D,20181218,000000,50.3325,51.2024,49.9395,50.165,159407.05414292,0
+MTX.US,D,20181219,000000,50.155,50.9441,47.5154,48.1518,267718.04260999,0
+MTX.US,D,20181220,000000,48.1618,49.702,48.0929,49.0107,183076.52567117,0
+MTX.US,D,20181221,000000,48.8422,49.6332,47.7179,48.8122,598983.38356787,0
+MTX.US,D,20181224,000000,48.498,49.0307,47.215,47.255,92248.98853919,0
+MTX.US,D,20181226,000000,47.4335,49.298,46.4459,49.2282,153067.66154828,0
+MTX.US,D,20181227,000000,48.0231,50.086,47.6002,50.0462,129144.57421888,0
+MTX.US,D,20181228,000000,50.2637,50.8363,49.298,49.9983,146429.54362263,0
+MTX.US,D,20181231,000000,50.4502,50.6986,49.0107,50.6587,119489.12996341,0
+MTX.US,D,20190102,000000,49.7808,50.7176,49.4636,50.125,185969.55018542,0
+MTX.US,D,20190103,000000,49.9285,49.9285,48.3015,48.8122,131523.35009287,0
+MTX.US,D,20190104,000000,49.7509,51.5565,49.0406,51.2811,154655.51699892,0
+MTX.US,D,20190107,000000,51.2024,51.9495,51.0637,51.2722,154935.19608398,0
+MTX.US,D,20190108,000000,51.8229,52.3546,51.2522,51.3591,218551.66237764,0
+MTX.US,D,20190109,000000,51.5965,51.7879,50.9889,51.3878,200065.77704592,0
+MTX.US,D,20190110,000000,51.0038,52.7216,50.6587,52.5122,250444.09998019,0
+MTX.US,D,20190111,000000,52.6019,53.5985,52.0095,53.3611,141123.66047851,0
+MTX.US,D,20190114,000000,52.8903,53.5787,51.9296,52.4633,113833.39735447,0
+MTX.US,D,20190115,000000,52.4533,52.4533,51.6842,51.9296,76006.550491915,0
+MTX.US,D,20190116,000000,51.8418,53.2434,51.7042,52.5422,131770.95129003,0
+MTX.US,D,20190117,000000,52.2768,53.6664,52.1969,53.2633,106827.38615208,0
+MTX.US,D,20190118,000000,53.6864,55.859,53.3323,54.8115,136805.17482107,0
+MTX.US,D,20190122,000000,54.2411,54.3008,53.1267,53.8948,80956.569567237,0
+MTX.US,D,20190123,000000,54.1034,54.1034,52.0992,52.6319,93552.152734799,0
+MTX.US,D,20190124,000000,52.6219,53.825,52.6219,53.3033,136540.53224597,0
+MTX.US,D,20190125,000000,54.0334,55.3632,53.7391,55.3044,118332.32113131,0
+MTX.US,D,20190128,000000,55.06,55.4531,54.4874,55.4132,95762.519697352,0
+MTX.US,D,20190129,000000,55.3932,55.8291,54.9113,55.1268,241818.15543926,0
+MTX.US,D,20190130,000000,55.5926,57.3264,54.5562,56.688,217507.12615316,0
+MTX.US,D,20190131,000000,56.292,57.966,55.7912,57.7943,206442.25969844,0
+MTX.US,D,20190201,000000,55.8291,59.6269,55.8291,58.6403,298979.94922867,0
+MTX.US,D,20190204,000000,58.2552,58.8088,57.4053,57.8432,200376.53158488,0
+MTX.US,D,20190205,000000,57.7145,57.8532,56.3498,56.9644,126827.94925269,0
+MTX.US,D,20190206,000000,57.0032,57.8632,57.0032,57.4651,81521.942341333,0
+MTX.US,D,20190207,000000,56.9644,57.0841,55.4929,56.2341,97344.360544022,0
+MTX.US,D,20190208,000000,55.6924,56.3997,54.7338,55.2355,102912.88139525,0
+MTX.US,D,20190211,000000,55.3433,55.7024,54.9312,55.6326,85191.853202966,0
+MTX.US,D,20190212,000000,56.1154,57.3165,56.1154,57.2676,76787.446575284,0
+MTX.US,D,20190213,000000,57.4253,57.931,57.3165,57.4751,80882.389451487,0
+MTX.US,D,20190214,000000,57.2197,57.8133,56.6272,56.677,146961.83607484,0
+MTX.US,D,20190215,000000,57.3763,57.5898,56.9644,57.515,167428.53098389,0
+MTX.US,D,20190219,000000,57.2676,58.4647,57.2676,58.345,355406.95889855,0
+MTX.US,D,20190220,000000,58.1584,59.8582,58.1584,58.9086,149824.7875692,0
+MTX.US,D,20190221,000000,58.8797,59.162,57.4651,57.8632,113911.5872062,0
+MTX.US,D,20190222,000000,58.4247,59.3705,58.2612,58.7501,155941.63981659,0
+MTX.US,D,20190225,000000,58.8598,59.9072,58.8598,59.7685,157730.98450057,0
+MTX.US,D,20190226,000000,59.7087,60.3402,58.0996,58.1984,161581.33348159,0
+MTX.US,D,20190227,000000,58.0098,58.9675,57.7943,58.7699,86094.043799927,0
+MTX.US,D,20190228,000000,58.7699,59.3226,58.4148,58.4647,148140.69845487,0
+MTX.US,D,20190301,000000,58.8797,60.398,58.8198,59.5202,119533.23705926,0
+MTX.US,D,20190304,000000,59.4602,60.0847,58.7401,59.7885,118114.79295404,0
+MTX.US,D,20190305,000000,59.8882,60.3202,59.6089,60.2523,115135.55911608,0
+MTX.US,D,20190306,000000,60.3112,60.5776,59.5102,59.6289,240593.18109538,0
+MTX.US,D,20190307,000000,59.6588,59.8284,58.8548,59.1371,188890.64285158,0
+MTX.US,D,20190308,000000,58.8697,59.2068,58.4937,58.7011,107925.05137837,0
+MTX.US,D,20190311,000000,59.0373,60.3402,58.7999,60.1047,138784.9819644,0
+MTX.US,D,20190312,000000,60.6863,61.3767,59.9072,60.0549,206202.67797326,0
+MTX.US,D,20190313,000000,60.2523,60.2823,59.0074,59.0174,196594.34811562,0
+MTX.US,D,20190314,000000,58.7501,58.8598,57.2976,57.3264,85480.554193995,0
+MTX.US,D,20190315,000000,57.7843,59.56,57.7245,59.1471,342238.98591891,0
+MTX.US,D,20190318,000000,59.4204,59.6388,58.3949,59.177,71818.381254026,0
+MTX.US,D,20190319,000000,59.5002,59.965,58.0547,58.335,193545.94633189,0
+MTX.US,D,20190320,000000,58.1285,58.9874,57.1958,58.0397,201488.23088714,0
+MTX.US,D,20190321,000000,57.921,59.8085,57.8532,59.56,131099.32051229,0
+MTX.US,D,20190322,000000,58.8498,58.9525,56.0056,56.0256,185686.86379837,0
+MTX.US,D,20190325,000000,56.0556,56.1933,55.1647,55.5608,246706.02360679,0
+MTX.US,D,20190326,000000,56.1144,57.3264,55.8121,57.0921,179035.71423078,0
+MTX.US,D,20190327,000000,56.8845,57.7445,56.8067,57.4451,79784.724225185,0
+MTX.US,D,20190328,000000,57.8033,58.6413,57.0132,58.5624,87873.364143932,0
+MTX.US,D,20190329,000000,59.0473,59.5202,57.7045,58.0597,113690.04929295,0
+MTX.US,D,20190401,000000,58.8897,59.9252,58.355,59.2548,100646.3781289,0
+MTX.US,D,20190402,000000,59.187,59.187,58.1534,58.5924,81998.098489728,0
+MTX.US,D,20190403,000000,59.5301,59.8782,58.8598,59.3505,79154.19324131,0
+MTX.US,D,20190404,000000,59.4702,60.5546,59.3405,60.5077,79922.057682722,0
+MTX.US,D,20190405,000000,60.765,61.3667,60.5526,61.2987,94965.584670036,0
+MTX.US,D,20190408,000000,61.1701,61.634,60.2324,61.614,67570.065976339,0
+MTX.US,D,20190409,000000,61.3767,61.4114,60.2523,60.3601,98632.488229683,0
+MTX.US,D,20190410,000000,60.6963,61.7337,60.3601,61.259,118661.1194822,0
+MTX.US,D,20190411,000000,61.4664,61.5551,60.8449,60.9516,66291.962630646,0
+MTX.US,D,20190412,000000,61.5651,61.8414,61.3277,61.6938,101684.8997494,0
+MTX.US,D,20190415,000000,61.9901,62.3752,61.4104,61.6738,74837.712451852,0
+MTX.US,D,20190416,000000,62.2165,62.6215,61.9611,62.4051,124184.53080359,0
+MTX.US,D,20190417,000000,62.849,62.9578,62.2764,62.4151,85924.632454498,0
+MTX.US,D,20190418,000000,62.5128,62.7652,61.8814,62.3652,92271.042087115,0
+MTX.US,D,20190422,000000,62.1288,62.3054,60.9027,61.24,87018.287944813,0
+MTX.US,D,20190423,000000,61.2788,62.6705,61.1263,61.7537,90896.705077746,0
+MTX.US,D,20190424,000000,61.7337,62.3851,61.624,61.9214,98583.368963848,0
+MTX.US,D,20190425,000000,61.5451,61.5851,60.388,60.5077,118098.75401009,0
+MTX.US,D,20190426,000000,60.7561,62.3502,60.4679,62.2165,67636.226620116,0
+MTX.US,D,20190429,000000,62.06,62.2665,61.6838,61.8914,60659.286003624,0
+MTX.US,D,20190430,000000,62.1677,62.1877,61.0314,61.9901,121429.84218088,0
+MTX.US,D,20190501,000000,60.6673,61.22,58.5335,58.8598,193840.6619269,0
+MTX.US,D,20190502,000000,58.4547,59.2648,58.0098,58.9874,112850.00960378,0
+MTX.US,D,20190503,000000,60.0549,62.2964,59.6688,61.9901,165938.9140649,0
+MTX.US,D,20190506,000000,60.379,60.7263,58.8897,60.388,126526.2166197,0
+MTX.US,D,20190507,000000,59.5002,60.785,59.4403,59.8085,104650.09951141,0
+MTX.US,D,20190508,000000,60.1146,60.4629,59.0373,59.0971,82439.169448242,0
+MTX.US,D,20190509,000000,58.4447,59.5889,58.0697,59.3705,90414.53432537,0
+MTX.US,D,20190510,000000,59.1371,59.3955,58.1095,59.187,77841.004705734,0
+MTX.US,D,20190513,000000,58.2083,58.3749,56.0056,56.329,124344.92024305,0
+MTX.US,D,20190514,000000,56.4387,57.5649,56.0556,56.9244,95216.193169192,0
+MTX.US,D,20190515,000000,56.1933,57.3165,55.9458,57.1219,87039.339058742,0
+MTX.US,D,20190516,000000,57.2496,57.7943,56.9744,57.2197,93473.962883063,0
+MTX.US,D,20190517,000000,56.4875,56.9444,55.6006,55.6506,95536.972048111,0
+MTX.US,D,20190520,000000,55.0869,55.8361,54.8795,55.3512,82761.953195154,0
+MTX.US,D,20190521,000000,55.6804,56.5873,55.5459,55.9957,54501.333962372,0
+MTX.US,D,20190522,000000,55.6804,56.2232,54.1581,54.7318,134294.07765953,0
+MTX.US,D,20190523,000000,53.7332,54.0904,52.4793,52.994,159005.07811028,0
+MTX.US,D,20190524,000000,53.376,53.376,52.6379,52.7376,122555.57555908,0
+MTX.US,D,20190528,000000,52.6579,53.1027,51.3351,52.4493,171555.55174798,0
+MTX.US,D,20190529,000000,51.8269,53.2903,51.8169,52.8563,144794.57377415,0
+MTX.US,D,20190530,000000,52.8563,53.7781,52.2917,52.5382,133746.74869737,0
+MTX.US,D,20190531,000000,51.5705,52.3016,51.2951,51.3819,137913.86682134,0
+MTX.US,D,20190603,000000,51.4708,53.9128,51.4708,53.3293,162096.58455586,0
+MTX.US,D,20190604,000000,53.9028,55.6136,53.833,55.3542,264263.65505762,0
+MTX.US,D,20190605,000000,55.5139,55.889,54.4664,55.4142,136126.52700536,0
+MTX.US,D,20190606,000000,55.4241,55.9189,55.2166,55.6834,126746.75209896,0
+MTX.US,D,20190607,000000,55.9488,56.8885,55.5936,56.3628,106523.6486511,0
+MTX.US,D,20190610,000000,56.691,57.4401,56.3628,56.6312,81668.297704839,0
+MTX.US,D,20190611,000000,57.4601,58.4307,56.7409,56.9184,147313.69040766,0
+MTX.US,D,20190612,000000,56.7209,57.1159,56.1923,56.7409,101200.72412903,0
+MTX.US,D,20190613,000000,57.0362,57.8432,57.0362,57.6098,80922.486811352,0
+MTX.US,D,20190614,000000,57.3125,57.4601,56.304,56.4027,96233.663675765,0
+MTX.US,D,20190617,000000,56.4625,56.9484,55.7034,56.5912,74950.987493472,0
+MTX.US,D,20190618,000000,57.1858,58.4009,57.0461,57.7993,100900.99636404,0
+MTX.US,D,20190619,000000,58.0647,58.3021,57.0661,58.1734,143902.40751716,0
+MTX.US,D,20190620,000000,58.5196,59.2418,58.2622,58.5296,104396.48371026,0
+MTX.US,D,20190621,000000,56.0386,57.1359,52.8164,52.975,420892.96459591,0
+MTX.US,D,20190624,000000,52.965,53.387,52.3696,52.4095,186065.7838491,0
+MTX.US,D,20190625,000000,52.2718,52.568,51.8069,51.9545,149253.40019113,0
+MTX.US,D,20190626,000000,51.8358,52.5182,51.1665,51.1864,148093.58405704,0
+MTX.US,D,20190627,000000,51.0468,51.6194,50.6707,51.4708,293542.74723098,0
+MTX.US,D,20190628,000000,51.7281,53.2603,51.7281,52.8963,352315.45245296,0
+MTX.US,D,20190701,000000,53.7541,53.813,52.6079,53.3003,222098.2738577,0
+MTX.US,D,20190702,000000,53.3581,53.6644,52.1929,52.3016,128647.36695655,0
+MTX.US,D,20190703,000000,52.6479,53.1816,52.0244,52.7766,91210.466918689,0
+MTX.US,D,20190705,000000,52.2229,52.9352,51.9595,52.7766,111112.79148763,0
+MTX.US,D,20190708,000000,52.4393,53.3203,51.9845,52.0244,231857.97124882,0
+MTX.US,D,20190709,000000,51.8269,52.1342,51.3441,51.7082,136429.26207233,0
+MTX.US,D,20190710,000000,52.2329,52.6479,51.0268,51.1166,202295.19025442,0
+MTX.US,D,20190711,000000,50.9371,51.1964,49.4048,49.9793,234444.2509601,0
+MTX.US,D,20190712,000000,50.157,51.6982,49.8207,51.3251,153348.34306733,0
+MTX.US,D,20190715,000000,51.4618,51.5305,50.8134,51.3441,154931.186348,0
+MTX.US,D,20190716,000000,51.2463,52.0942,50.9968,51.1166,101624.7537096,0
+MTX.US,D,20190717,000000,51.0368,51.0368,49.9693,50.5011,104498.73197792,0
+MTX.US,D,20190718,000000,50.3155,50.5909,49.8606,50.4223,153961.83267327,0
+MTX.US,D,20190719,000000,50.4522,51.8758,50.4522,51.3251,108314.99820306,0
+MTX.US,D,20190722,000000,51.1964,51.5205,50.4721,51.2762,80982.632851148,0
+MTX.US,D,20190723,000000,51.5705,52.5979,51.5705,52.4793,145855.14894257,0
+MTX.US,D,20190724,000000,51.9645,53.7831,51.8658,53.5767,151193.1099746,0
+MTX.US,D,20190725,000000,53.397,53.813,52.985,53.377,160642.05282676,0
+MTX.US,D,20190726,000000,53.5767,54.3577,53.0837,53.853,220398.14579942,0
+MTX.US,D,20190729,000000,53.843,53.9227,52.7376,53.034,108837.2663153,0
+MTX.US,D,20190730,000000,52.578,54.3478,52.5382,54.2898,110723.84709694,0
+MTX.US,D,20190731,000000,54.3098,54.8115,51.8957,52.6379,276146.50765359,0
+MTX.US,D,20190801,000000,52.4593,52.967,50.4023,50.7294,308294.56592527,0
+MTX.US,D,20190802,000000,53.7641,54.5951,51.7371,52.3795,322804.79802639,0
+MTX.US,D,20190805,000000,50.7096,51.0068,48.7414,49.5833,192702.89934074,0
+MTX.US,D,20190806,000000,49.8108,50.091,47.9024,49.8696,420087.00766262,0
+MTX.US,D,20190807,000000,49.0805,49.298,48.2096,48.8212,230704.1697187,0
+MTX.US,D,20190808,000000,49.2581,50.9869,49.2581,50.8184,397061.0987602,0
+MTX.US,D,20190809,000000,50.4323,50.6907,49.2282,49.3559,289556.06722641,0
+MTX.US,D,20190812,000000,48.9409,48.9409,48.1498,48.466,88968.022068245,0
+MTX.US,D,20190813,000000,48.2296,49.692,48.2296,48.8412,111719.26405559,0
+MTX.US,D,20190814,000000,47.5962,47.7199,46.1846,46.2544,165297.35630707,0
+MTX.US,D,20190815,000000,46.4021,46.6654,45.6967,46.4788,193969.97591246,0
+MTX.US,D,20190816,000000,46.9837,47.8536,46.4271,47.7548,81238.253520288,0
+MTX.US,D,20190819,000000,48.3393,48.486,47.9713,48.0909,96234.666109762,0
+MTX.US,D,20190820,000000,47.8036,47.9403,47.3009,47.4675,69297.25975252,0
+MTX.US,D,20190821,000000,48.2496,48.4172,47.4974,47.9223,148634.89841521,0
+MTX.US,D,20190822,000000,48.061,48.467,47.7049,47.9223,122058.36829675,0
+MTX.US,D,20190823,000000,47.5762,47.8636,45.2917,45.4783,126803.89083677,0
+MTX.US,D,20190826,000000,46.1726,46.2026,45.4095,46.003,99023.437488366,0
+MTX.US,D,20190827,000000,46.5756,47.3697,44.8249,45.0733,145908.2779444,0
+MTX.US,D,20190828,000000,44.9246,46.3801,44.785,45.8734,110827.0977986,0
+MTX.US,D,20190829,000000,46.7542,47.7847,46.7542,47.6061,211518.58545734,0
+MTX.US,D,20190830,000000,48.1298,48.3433,47.6261,47.6949,77813.938987825,0
+MTX.US,D,20190903,000000,47.0815,47.1602,46.1127,46.7243,296550.04922085,0
+MTX.US,D,20190904,000000,47.5373,48.6247,47.4974,48.3095,159905.26383924,0
+MTX.US,D,20190905,000000,49.2591,50.0203,49.0815,49.1594,347703.2536345,0
+MTX.US,D,20190906,000000,49.2392,49.9315,49.0416,49.1005,187035.13752382,0
+MTX.US,D,20190909,000000,49.6451,50.2976,49.4806,50.0402,228354.46443061,0
+MTX.US,D,20190910,000000,50.1988,51.377,50.0113,51.367,436716.38523259,0
+MTX.US,D,20190911,000000,51.8897,53.9487,51.1295,53.5227,190936.61063868,0
+MTX.US,D,20190912,000000,53.6204,54.2469,52.3696,53.819,266410.8686784,0
+MTX.US,D,20190913,000000,54.4934,55.5319,54.2271,54.7498,134233.93161972,0
+MTX.US,D,20190916,000000,54.4035,54.7598,53.029,54.1371,221974.9744761,0
+MTX.US,D,20190917,000000,53.7203,53.7203,52.7226,53.3631,136289.92374681,0
+MTX.US,D,20190918,000000,53.2963,53.2963,52.2169,53.02,261750.5530281,0
+MTX.US,D,20190919,000000,53.1287,53.8788,52.6779,52.7616,166931.32372157,0
+MTX.US,D,20190920,000000,52.9113,53.2563,52.3456,52.6927,548850.65696278,0
+MTX.US,D,20190923,000000,52.0582,53.2563,52.0582,52.9013,151474.79392764,0
+MTX.US,D,20190924,000000,53.0689,53.3163,51.7022,52.0085,140907.13473525,0
+MTX.US,D,20190925,000000,52.1779,53.4827,52.0582,53.2663,112305.68794362,0
+MTX.US,D,20190926,000000,53.0389,53.0987,52.4543,52.8313,142684.45021126,0
+MTX.US,D,20190927,000000,53.1187,53.2364,52.0882,52.2169,108942.52188495,0
+MTX.US,D,20190930,000000,52.3646,52.96,51.7022,52.5332,108975.60220683,0
+MTX.US,D,20191001,000000,52.97,53.839,50.7036,50.7714,110744.89821087,0
+MTX.US,D,20191002,000000,50.159,50.3125,49.2292,50.119,122736.01367847,0
+MTX.US,D,20191003,000000,50.0013,50.149,48.9469,49.694,78761.239114634,0
+MTX.US,D,20191004,000000,49.714,50.2677,49.4068,50.2187,64744.20453986,0
+MTX.US,D,20191007,000000,50.129,50.6237,49.7439,49.9315,161108.18463518,0
+MTX.US,D,20191008,000000,49.2092,49.2092,48.1298,48.4082,123022.70980151,0
+MTX.US,D,20191009,000000,49.1005,49.3089,48.3783,49.0317,117984.47653448,0
+MTX.US,D,20191010,000000,49.694,49.9215,49.0416,49.299,71576.79466084,0
+MTX.US,D,20191011,000000,50.544,51.1744,50.109,50.1988,374017.14604585,0
+MTX.US,D,20191014,000000,50.0402,50.534,49.5753,50.0303,184428.80913261,0
+MTX.US,D,20191015,000000,50.0303,51.4848,50.0303,51.0897,275810.69226473,0
+MTX.US,D,20191016,000000,50.95,52.2966,50.7714,51.1595,234116.4550432,0
+MTX.US,D,20191017,000000,51.5545,51.9785,51.367,51.7909,138673.71179077,0
+MTX.US,D,20191018,000000,51.3859,52.0284,51.1096,51.2493,113551.71340142,0
+MTX.US,D,20191021,000000,51.9685,52.3795,51.3431,51.6722,207811.58453783,0
+MTX.US,D,20191022,000000,51.5745,51.6622,50.524,50.8402,337607.74085452,0
+MTX.US,D,20191023,000000,50.9898,51.0198,50.0113,50.7126,251765.30798774,0
+MTX.US,D,20191024,000000,51.1495,51.1595,49.3669,49.6751,245445.96407303,0
+MTX.US,D,20191025,000000,49.6751,51.6134,49.3619,51.5445,307987.82112232,0
+MTX.US,D,20191028,000000,51.9385,53.1586,51.9385,52.8913,204940.6135715,0
+MTX.US,D,20191029,000000,52.4932,53.458,52.4643,52.7027,302867.38826756,0
+MTX.US,D,20191030,000000,52.4543,52.6729,50.6237,51.3291,202884.62144444,0
+MTX.US,D,20191031,000000,51.2692,51.3958,48.7922,48.9319,341208.48377038,0
+MTX.US,D,20191101,000000,52.2299,53.9936,50.3774,52.6867,525454.84991561,0
+MTX.US,D,20191104,000000,53.4877,53.9337,52.7266,52.8953,393882.38055692,0
+MTX.US,D,20191105,000000,53.2504,55.6884,53.0827,54.4694,706520.49298955,0
+MTX.US,D,20191106,000000,54.5093,54.9742,53.6754,53.844,345772.56575701,0
+MTX.US,D,20191107,000000,54.6878,54.9044,54.0235,54.2421,541878.72851628,0
+MTX.US,D,20191108,000000,53.8738,56.6382,53.7941,56.4297,746515.6045868,0
+MTX.US,D,20191111,000000,55.6286,56.0486,53.9737,54.3018,182949.21655359,0
+MTX.US,D,20191112,000000,54.4095,54.4095,52.6269,53.0927,200786.5270895,0
+MTX.US,D,20191113,000000,52.4683,53.2304,51.9026,52.9441,248878.29807746,0
+MTX.US,D,20191114,000000,52.7266,53.368,52.7266,53.1227,139807.46464096,0
+MTX.US,D,20191115,000000,53.5677,53.9637,52.8903,53.3392,175903.10799134,0
+MTX.US,D,20191118,000000,52.8353,53.2504,52.4433,53.2204,136601.68071975,0
+MTX.US,D,20191119,000000,53.3591,54.2519,53.019,53.824,278631.54153122,0
+MTX.US,D,20191120,000000,53.4679,54.2918,52.8253,53.3491,251190.91330767,0
+MTX.US,D,20191121,000000,53.6154,53.6154,52.2299,52.3486,127162.76220756,0
+MTX.US,D,20191122,000000,52.7856,53.5876,52.6469,52.6867,131679.72979633,0
+MTX.US,D,20191125,000000,52.7466,54.4595,52.7466,54.4295,211954.64424588,0
+MTX.US,D,20191126,000000,54.2619,55.3194,54.2619,55.2605,293877.56018586,0
+MTX.US,D,20191127,000000,55.4689,55.4989,54.9243,55.0042,187412.05270656,0
+MTX.US,D,20191129,000000,54.6081,54.7268,53.368,53.4877,158934.9077305,0
+MTX.US,D,20191202,000000,53.4877,54.1921,53.0529,53.1806,194171.46514579,0
+MTX.US,D,20191203,000000,52.3386,52.9441,51.6752,52.8753,130800.5951813,0
+MTX.US,D,20191204,000000,53.438,54.3408,53.004,53.0729,107790.72522282,0
+MTX.US,D,20191205,000000,53.0927,53.7751,52.9053,53.6754,106238.95739605,0
+MTX.US,D,20191206,000000,54.4794,55.3592,54.3508,54.7458,181370.38300892,0
+MTX.US,D,20191209,000000,54.6878,55.0042,53.8838,54.2718,184406.75558468,0
+MTX.US,D,20191210,000000,54.1821,54.638,53.9237,54.3896,184916.99448897,0
+MTX.US,D,20191211,000000,54.3896,55.2705,53.9936,55.2605,269671.78646941,0
+MTX.US,D,20191212,000000,55.3293,56.698,55.1966,56.0735,225324.10645883,0
+MTX.US,D,20191213,000000,55.9638,56.8566,55.7084,55.9638,203387.84331074,0
+MTX.US,D,20191216,000000,56.5284,57.2227,55.3992,55.4491,198725.52279244,0
+MTX.US,D,20191217,000000,55.5389,56.292,55.2954,56.2331,118555.86391256,0
+MTX.US,D,20191218,000000,56.262,56.7379,55.856,56.718,206959.51564071,0
+MTX.US,D,20191219,000000,56.8177,57.7085,56.708,57.5689,249865.69556413,0
+MTX.US,D,20191220,000000,57.8572,58.0148,57.2526,57.3205,538228.86633457,0
+MTX.US,D,20191223,000000,57.2227,57.2227,56.0236,57.0441,163877.90976785,0
+MTX.US,D,20191224,000000,57.1838,57.3604,56.9454,57.0441,54410.112468678,0
+MTX.US,D,20191226,000000,57.1838,57.3704,56.5783,57.0941,131137.41300417,0
+MTX.US,D,20191227,000000,57.3504,57.529,56.5883,56.708,141793.28638826,0
+MTX.US,D,20191230,000000,56.9154,57.896,56.5583,57.1139,153690.17306018,0
+MTX.US,D,20191231,000000,56.7977,57.7185,56.6282,57.0841,162300.07865718,0
+MTX.US,D,20200102,000000,57.7285,57.8622,56.0835,56.8955,144080.84076856,0
+MTX.US,D,20200103,000000,55.5887,56.4985,55.5687,56.1733,139620.00948358,0
+MTX.US,D,20200106,000000,55.5289,56.1733,55.1518,55.4889,152638.61979773,0
+MTX.US,D,20200107,000000,55.0929,55.8082,54.9542,55.1518,118376.42822716,0
+MTX.US,D,20200108,000000,55.1518,55.8082,54.7658,55.5986,166275.73188777,0
+MTX.US,D,20200109,000000,56.1035,56.2132,55.1617,55.3004,190006.35188982,0
+MTX.US,D,20200110,000000,55.4391,55.5588,54.8245,55.053,130062.80375979,0
+MTX.US,D,20200113,000000,55.2016,56.4885,54.9044,56.4695,109947.96318355,0
+MTX.US,D,20200114,000000,56.1633,57.1639,55.9838,56.6182,83635.073206213,0
+MTX.US,D,20200115,000000,56.302,57.3205,56.302,57.0142,209038.5637497,0
+MTX.US,D,20200116,000000,57.4491,58.4119,57.4491,58.352,132981.89155795,0
+MTX.US,D,20200117,000000,58.5694,58.6184,57.9948,58.3121,148907.56046229,0
+MTX.US,D,20200121,000000,57.8472,57.8602,56.5883,56.678,127192.83522745,0
+MTX.US,D,20200122,000000,56.698,57.1439,56.5384,56.9853,106523.6486511,0
+MTX.US,D,20200123,000000,56.4596,57.0941,55.3194,56.7778,134883.50884954,0
+MTX.US,D,20200124,000000,57.0741,57.0741,55.1568,55.5189,108174.65744353,0
+MTX.US,D,20200127,000000,54.0734,55.0929,53.6354,54.5283,134413.36730512,0
+MTX.US,D,20200128,000000,54.9842,55.7683,54.9044,55.3393,109513.90926302,0
+MTX.US,D,20200129,000000,55.4491,55.9638,54.8745,54.9044,75357.975696101,0
+MTX.US,D,20200130,000000,54.1223,54.8145,53.3591,54.648,80434.301454997,0
+MTX.US,D,20200131,000000,56.5184,57.8023,53.4777,53.6154,286909.64147533,0
+MTX.US,D,20200203,000000,53.9737,55.0629,53.9737,54.8545,195675.11614072,0
+MTX.US,D,20200204,000000,55.8361,56.1733,54.9792,55.034,159075.24849004,0
+MTX.US,D,20200205,000000,55.9937,57.3205,55.1917,57.2816,197069.50183002,0
+MTX.US,D,20200206,000000,57.3803,57.8672,56.272,56.5583,103122.39010056,0
+MTX.US,D,20200207,000000,56.0735,56.0735,55.0629,55.1219,85841.430432779,0
+MTX.US,D,20200210,000000,54.9642,55.5289,54.8945,55.3293,84279.63826604,0
+MTX.US,D,20200211,000000,55.9139,56.8566,55.2605,55.2904,128940.07768357,0
+MTX.US,D,20200212,000000,56.0636,56.9654,55.9538,56.4297,91076.140763141,0
+MTX.US,D,20200213,000000,55.9838,56.2331,55.4181,55.9239,78862.484948293,0
+MTX.US,D,20200214,000000,55.6376,56.0935,54.8035,54.9632,77263.602723679,0
+MTX.US,D,20200218,000000,54.7348,55.1109,53.9817,54.656,113422.39941585,0
+MTX.US,D,20200219,000000,54.7947,55.3582,54.5263,54.9133,121503.01986262,0
+MTX.US,D,20200220,000000,54.4375,56.1135,54.4375,55.3383,85939.668964448,0
+MTX.US,D,20200221,000000,55.2196,55.8072,54.4874,54.8535,114168.21030933,0
+MTX.US,D,20200224,000000,52.0472,53.2474,51.2961,51.3849,152670.69768561,0
+MTX.US,D,20200225,000000,51.2762,51.5135,48.8352,48.9947,174479.65171613,0
+MTX.US,D,20200226,000000,49.4806,49.7828,47.8446,48.6377,168945.21362078,0
+MTX.US,D,20200227,000000,46.6933,48.5588,45.6817,45.7317,369721.71637032,0
+MTX.US,D,20200228,000000,43.5031,45.4454,43.5031,44.4837,405972.73699017,0
+MTX.US,D,20200302,000000,45.1282,45.188,43.7055,44.6313,494597.92663158,0
+MTX.US,D,20200303,000000,44.3549,45.8514,42.719,43.4432,341257.60303621,0
+MTX.US,D,20200304,000000,44.5136,44.7212,43.6208,44.5626,266208.37701108,0
+MTX.US,D,20200305,000000,43.0164,43.6508,41.877,43.2747,350535.12967495,0
+MTX.US,D,20200306,000000,41.2216,43.4532,40.8605,41.9669,490004.77405905,0
+MTX.US,D,20200309,000000,38.1591,39.062,36.2558,36.5322,386560.60264557,0
+MTX.US,D,20200310,000000,38.1092,38.6938,35.8588,38.4244,278318.78212427,0
+MTX.US,D,20200311,000000,36.9989,37.5347,34.6287,35.4827,300320.20348214,0
+MTX.US,D,20200312,000000,32.0629,34.095,30.9716,32.1627,342464.53356815,0
+MTX.US,D,20200313,000000,34.095,35.4727,31.2778,35.4727,394000.66776851,0
+MTX.US,D,20200316,000000,31.229,33.5683,30.2962,31.3577,316476.43220571,0
+MTX.US,D,20200317,000000,32.0331,35.0357,30.7821,34.7274,389705.23809298,0
+MTX.US,D,20200318,000000,32.477,34.2736,27.115,28.6512,281232.85775246,0
+MTX.US,D,20200319,000000,28.6612,32.885,27.0451,32.3293,239205.81244406,0
+MTX.US,D,20200320,000000,31.0913,33.0335,29.1271,30.1187,495589.33385424,0
+MTX.US,D,20200323,000000,30.2474,30.9616,28.5216,30.0599,217782.79550224,0
+MTX.US,D,20200324,000000,31.7437,33.272,31.0265,33.1922,189993.32024786,0
+MTX.US,D,20200325,000000,33.0335,34.6187,31.1791,32.4071,217612.3817228,0
+MTX.US,D,20200326,000000,32.9937,33.9413,31.8634,33.3409,238682.54189782,0
+MTX.US,D,20200327,000000,31.7737,33.3599,31.229,32.2016,159740.86466379,0
+MTX.US,D,20200330,000000,32.457,34.115,31.4165,34.115,227937.45188802,0
+MTX.US,D,20200331,000000,34.3224,36.2119,33.7269,35.9475,433893.5310981,0
+MTX.US,D,20200401,000000,33.9663,34.6976,31.5861,32.4371,386486.42252983,0
+MTX.US,D,20200402,000000,32.0829,34.539,32.0829,33.5583,194581.46065041,0
+MTX.US,D,20200403,000000,32.7154,33.9363,31.0315,31.635,150988.61343928,0
+MTX.US,D,20200406,000000,33.2322,35.6791,33.2322,35.6791,180137.38919307,0
+MTX.US,D,20200407,000000,36.6119,38.0194,33.9763,34.509,348101.21993115,0
+MTX.US,D,20200408,000000,34.937,36.0972,34.1887,35.3928,316331.0792762,0
+MTX.US,D,20200409,000000,36.969,40.281,36.8802,39.2615,285744.81317126,0
+MTX.US,D,20200413,000000,38.6439,38.8325,37.5646,38.6041,155224.899509,0
+MTX.US,D,20200414,000000,39.9218,39.9817,38.1192,39.2615,188183.92688396,0
+MTX.US,D,20200415,000000,37.1376,37.367,35.7689,36.6906,188489.66925293,0
+MTX.US,D,20200416,000000,36.6608,36.6608,34.115,35.2551,168832.94101316,0
+MTX.US,D,20200417,000000,36.9301,38.7038,36.9301,38.0394,145680.72542716,0
+MTX.US,D,20200420,000000,36.8004,37.771,36.0872,36.4532,96017.137932494,0
+MTX.US,D,20200421,000000,34.8871,36.1569,34.6187,35.8877,133257.56090703,0
+MTX.US,D,20200422,000000,36.969,37.3073,36.1869,36.3455,108524.50690836,0
+MTX.US,D,20200423,000000,36.6509,38.3766,36.6509,37.8409,138850.14017418,0
+MTX.US,D,20200424,000000,38.3676,39.417,37.821,39.2115,126297.66166847,0
+MTX.US,D,20200427,000000,39.5557,41.8571,39.4659,41.488,135787.7043145,0
+MTX.US,D,20200428,000000,42.8577,43.2797,41.5978,42.709,150964.55502336,0
+MTX.US,D,20200429,000000,44.2762,46.9727,43.9839,46.2904,158880.77629469,0
+MTX.US,D,20200430,000000,44.7212,45.5441,43.3345,43.6608,283603.61415446,0
+MTX.US,D,20200501,000000,43.5131,44.9906,41.0242,42.0367,228464.73217024,0
+MTX.US,D,20200504,000000,43.4532,43.4532,40.8455,41.897,206055.32017575,0
+MTX.US,D,20200505,000000,42.6193,43.5231,42.0018,42.0766,252637.42556481,0
+MTX.US,D,20200506,000000,42.344,42.344,40.6481,40.7867,126164.33794692,0
+MTX.US,D,20200507,000000,41.8671,42.324,40.5782,40.9752,116821.6530984,0
+MTX.US,D,20200508,000000,42.294,44.4039,42.294,44.3739,125534.80939705,0
+MTX.US,D,20200511,000000,43.3245,43.3245,41.5878,43.1161,181120.77694376,0
+MTX.US,D,20200512,000000,43.2148,44.1675,42.4607,42.9664,326545.88170178,0
+MTX.US,D,20200513,000000,42.0566,42.4507,41.2416,41.8471,198823.76132411,0
+MTX.US,D,20200514,000000,40.4396,41.5579,39.0918,40.7468,145442.14613597,0
+MTX.US,D,20200515,000000,40.658,41.6576,40.4545,41.0442,125726.2742904,0
+MTX.US,D,20200518,000000,43.4034,45.0593,43.3345,44.7411,193670.24814747,0
+MTX.US,D,20200519,000000,44.1775,45.0793,43.5081,43.6208,156243.37244959,0
+MTX.US,D,20200520,000000,44.9806,46.0908,44.4589,46.011,248155.5431659,0
+MTX.US,D,20200521,000000,46.6045,48.1718,45.9511,47.7558,332786.03333076,0
+MTX.US,D,20200522,000000,48.1618,48.1917,46.1407,46.7632,184873.88982711,0
+MTX.US,D,20200526,000000,49.1932,50.561,48.9449,49.8377,161953.23649433,0
+MTX.US,D,20200527,000000,51.4268,52.9441,50.2637,52.4972,187290.75819296,0
+MTX.US,D,20200528,000000,53.4689,53.4689,49.8966,50.3534,143339.03961105,0
+MTX.US,D,20200529,000000,49.4906,50.124,48.469,48.9339,179467.76328332,0
+MTX.US,D,20200601,000000,49.0237,50.4033,48.874,49.4806,198333.57109976,0
+MTX.US,D,20200602,000000,50.0751,50.8044,49.4207,49.6302,230178.89430448,0
+MTX.US,D,20200603,000000,50.7016,52.4773,50.7016,51.8019,217564.26489096,0
+MTX.US,D,20200604,000000,50.7304,51.1375,49.7778,50.7894,280126.17062018,0
+MTX.US,D,20200605,000000,52.9053,55.1857,52.2079,54.3038,245075.06349427,0
+MTX.US,D,20200608,000000,55.1857,55.7134,54.4125,54.9982,107138.14069103,0
+MTX.US,D,20200609,000000,53.6274,54.4724,52.8453,53.449,145159.45974892,0
+MTX.US,D,20200610,000000,53.7272,53.8948,50.3434,50.7794,266525.14615401,0
+MTX.US,D,20200611,000000,48.4491,48.884,45.3526,45.6877,200345.45613098,0
+MTX.US,D,20200612,000000,48.071,48.7643,45.1133,47.1672,214033.69235486,0
+MTX.US,D,20200615,000000,44.8659,48.2595,44.5735,47.9713,363129.71040853,0
+MTX.US,D,20200616,000000,50.2637,50.532,47.5462,47.9014,234526.45054782,0
+MTX.US,D,20200617,000000,48.1398,48.5488,45.7975,46.1267,311181.57583555,0
+MTX.US,D,20200618,000000,45.4903,46.5218,44.9056,45.58,202089.69128511,0
+MTX.US,D,20200619,000000,46.4718,46.9897,44.5086,44.8758,474128.22442054,0
+MTX.US,D,20200622,000000,44.6164,45.5501,43.8034,45.3816,134176.79288192,0
+MTX.US,D,20200623,000000,46.4151,46.4151,44.4589,45.0443,169545.67158476,0
+MTX.US,D,20200624,000000,44.2403,45.1431,42.1863,42.8207,172931.89362534,0
+MTX.US,D,20200625,000000,42.6821,43.7735,42.1863,43.6946,160788.40819026,0
+MTX.US,D,20200626,000000,43.1978,43.3575,41.7993,42.8697,375114.81127214,0
+MTX.US,D,20200629,000000,43.8234,46.3213,43.3874,45.7777,215632.57457948,0
+MTX.US,D,20200630,000000,45.3816,46.825,44.8459,46.5716,242120.89050624,0
+MTX.US,D,20200701,000000,46.5616,46.83,44.3989,44.6463,148273.01974244,0
+MTX.US,D,20200702,000000,45.6777,46.9298,45.3227,45.7077,173084.26359284,0
+MTX.US,D,20200706,000000,47.0185,47.4365,45.193,45.9073,106935.6490237,0
+MTX.US,D,20200707,000000,45.2628,45.7277,44.5875,44.8359,170772.65079662,0
+MTX.US,D,20200708,000000,44.5086,45.639,43.2877,44.1316,84503.181047287,0
+MTX.US,D,20200709,000000,43.7735,43.7735,41.7394,42.7809,166356.9290415,0
+MTX.US,D,20200710,000000,42.8207,44.786,42.8207,44.766,132760.3536447,0
+MTX.US,D,20200713,000000,45.609,45.9073,44.5086,45.1033,178617.69925419,0
+MTX.US,D,20200714,000000,45.0153,47.1083,44.9056,46.9897,147480.0944511,0
+MTX.US,D,20200715,000000,48.5189,49.0436,47.7338,48.7643,239031.38892865,0
+MTX.US,D,20200716,000000,48.4092,48.7045,47.4266,48.061,106534.67542505,0
+MTX.US,D,20200717,000000,48.061,49.1922,48.061,48.5578,93997.233429299,0
+MTX.US,D,20200720,000000,48.061,48.3343,46.8749,47.0984,86072.992685999,0
+MTX.US,D,20200721,000000,47.9114,48.6167,47.7637,47.9513,137816.63072367,0
+MTX.US,D,20200722,000000,47.3069,48.1398,47.1033,47.4266,137918.87899132,0
+MTX.US,D,20200723,000000,46.9897,47.9313,46.6405,47.3467,116845.71151432,0
+MTX.US,D,20200724,000000,47.1872,47.3268,46.2764,46.5018,88054.804697322,0
+MTX.US,D,20200727,000000,46.3561,47.8126,46.3561,47.7338,94206.742134593,0
+MTX.US,D,20200728,000000,47.1872,47.9713,46.5816,46.6804,128340.62215359,0
+MTX.US,D,20200729,000000,46.7901,49.3309,46.7901,49.2521,234252.78606674,0
+MTX.US,D,20200730,000000,48.2096,48.4092,46.8201,47.3169,196523.17530186,0
+MTX.US,D,20200731,000000,46.6305,48.2096,44.5925,46.5218,222051.15945985,0
+MTX.US,D,20200803,000000,48.0909,51.1724,47.5164,50.8194,304306.88348672,0
+MTX.US,D,20200804,000000,50.4632,50.7016,48.7842,49.7479,242471.74240505,0
+MTX.US,D,20200805,000000,50.4033,51.6732,48.894,49.9963,213797.11793166,0
+MTX.US,D,20200806,000000,49.7479,50.4183,49.3509,49.719,106093.60446654,0
+MTX.US,D,20200807,000000,49.1234,51.0877,48.9738,51.0178,103510.33205725,0
+MTX.US,D,20200810,000000,51.2971,52.3476,51.1076,51.762,134328.16041542,0
+MTX.US,D,20200811,000000,52.7756,53.5537,51.8219,52.0692,92987.782394701,0
+MTX.US,D,20200812,000000,53.1427,53.1427,51.9595,52.9342,126305.68114045,0
+MTX.US,D,20200813,000000,52.4773,53.6574,52.4773,52.8653,142393.74435224,0
+MTX.US,D,20200814,000000,52.2678,53.1127,51.9206,52.9243,112087.15733235,0
+MTX.US,D,20200817,000000,52.8953,52.989,51.8408,52.3476,107264.44737459,0
+MTX.US,D,20200818,000000,52.1789,52.7266,51.2373,51.377,148556.70856348,0
+MTX.US,D,20200819,000000,51.4658,52.0492,51.1176,51.2174,68054.241596708,0
+MTX.US,D,20200820,000000,50.2427,51.2273,50.2427,51.0478,104242.10887478,0
+MTX.US,D,20200821,000000,50.4323,50.958,49.5883,50.3624,99414.386747048,0
+MTX.US,D,20200824,000000,51.1874,52.3586,50.3424,52.2389,92340.210032882,0
+MTX.US,D,20200825,000000,52.4483,52.6579,51.6243,51.8718,115346.07025537,0
+MTX.US,D,20200826,000000,51.8818,52.3785,51.1974,51.2174,101306.98213268,0
+MTX.US,D,20200827,000000,51.8029,51.8029,50.8681,51.2074,74593.118556677,0
+MTX.US,D,20200828,000000,51.7829,52.4383,51.1874,52.3386,88894.84438649,0
+MTX.US,D,20200831,000000,52.1402,52.1402,50.3724,50.4123,135790.71161649,0
+MTX.US,D,20200901,000000,50.1828,51.2174,50.1828,51.1475,91150.320878892,0
+MTX.US,D,20200902,000000,51.1375,51.9505,51.1275,51.7929,64951.708377162,0
+MTX.US,D,20200903,000000,51.6932,52.3286,49.8756,50.2028,80421.269813041,0
+MTX.US,D,20200904,000000,51.1275,51.4168,50.5659,51.0278,83573.924732418,0
+MTX.US,D,20200908,000000,50.4911,50.521,48.9817,49.0317,93305.55397163,0
+MTX.US,D,20200909,000000,49.4088,49.7768,48.6037,49.3489,100894.98176005,0
+MTX.US,D,20200910,000000,49.5983,49.7469,48.3763,48.476,76195.00808328,0
+MTX.US,D,20200911,000000,48.7025,49.0416,48.0281,48.3563,91625.474593291,0
+MTX.US,D,20200914,000000,48.892,49.3988,48.5837,49.2801,111992.92853666,0
+MTX.US,D,20200915,000000,49.5683,50.3924,48.8022,49.8656,121752.62592779,0
+MTX.US,D,20200916,000000,50.153,50.8781,49.5783,49.688,133302.67043687,0
+MTX.US,D,20200917,000000,49.1115,50.093,48.7424,49.728,129503.44558967,0
+MTX.US,D,20200918,000000,50.084,50.9181,49.2402,49.3389,470112.47383007,0
+MTX.US,D,20200921,000000,48.6137,48.6925,46.1816,46.9757,177401.74681629,0
+MTX.US,D,20200922,000000,47.1043,48.2565,46.5068,48.1668,166185.51282808,0
+MTX.US,D,20200923,000000,47.9683,48.6037,47.3827,47.5422,197599.78941424,0
+MTX.US,D,20200924,000000,47.651,48.4461,47.0245,47.7807,136382.1476745,0
+MTX.US,D,20200925,000000,47.7109,49.4986,47.1832,48.902,160481.6633873,0
+MTX.US,D,20200928,000000,49.6183,51.2074,49.4586,50.8482,165725.39562363,0
+MTX.US,D,20200929,000000,50.9879,51.1874,50.163,50.8194,154022.98114705,0
+MTX.US,D,20200930,000000,51.2174,52.4683,50.5011,50.7594,168640.47368581,0
+MTX.US,D,20201001,000000,51.1475,51.5505,50.5909,51.1974,152850.13337101,0
+MTX.US,D,20201002,000000,50.093,52.8873,49.728,52.5482,149463.91133041,0
+MTX.US,D,20201005,000000,53.035,54.4954,53.035,54.4255,165470.77738849,0
+MTX.US,D,20201006,000000,55.2585,56.3518,54.3168,54.5342,162479.51434257,0
+MTX.US,D,20201007,000000,55.3383,57.5439,55.3084,57.0981,257750.84138157,0
+MTX.US,D,20201008,000000,57.8522,57.8522,56.705,57.1379,158486.81973402,0
+MTX.US,D,20201009,000000,57.6238,57.902,57.0182,57.2856,139162.89958112,0
+MTX.US,D,20201012,000000,57.3155,58.7849,57.1379,58.4297,97970.881791912,0
+MTX.US,D,20201013,000000,57.7535,58.4897,56.7499,56.8397,140713.6649739,0
+MTX.US,D,20201014,000000,56.7499,57.4641,56.4117,56.4805,103312.85255992,0
+MTX.US,D,20201015,000000,55.6376,57.2616,55.6376,56.9384,178885.3491313,0
+MTX.US,D,20201016,000000,56.8497,57.9809,56.6501,57.4143,141510.60000121,0
+MTX.US,D,20201019,000000,57.5639,58.5375,57.0481,57.2756,133929.19168476,0
+MTX.US,D,20201020,000000,58.0607,58.9744,57.2078,57.2756,118783.41642979,0
+MTX.US,D,20201021,000000,57.0881,57.951,57.0881,57.2756,99521.647184686,0
+MTX.US,D,20201022,000000,57.504,58.1105,57.3056,57.9908,129015.26023332,0
+MTX.US,D,20201023,000000,58.3101,59.2538,57.9908,58.2203,108920.46833702,0
+MTX.US,D,20201026,000000,57.5439,57.6088,56.4715,57.2466,102310.41856329,0
+MTX.US,D,20201027,000000,56.9982,56.9982,55.3732,55.4579,97070.696062944,0
+MTX.US,D,20201028,000000,53.9587,54.3068,52.8173,53.2524,181606.95743212,0
+MTX.US,D,20201029,000000,52.6877,54.9223,52.0204,54.664,113990.77949194,0
+MTX.US,D,20201030,000000,54.6041,55.4391,53.024,54.3757,134960.69626729,0
+MTX.US,D,20201102,000000,55.1009,55.867,53.9577,55.7383,165725.39562363,0
+MTX.US,D,20201103,000000,57.0801,57.5868,56.6422,57.0601,144163.04035628,0
+MTX.US,D,20201104,000000,55.3792,55.5887,52.6559,54.1871,165590.06703409,0
+MTX.US,D,20201105,000000,54.4954,56.3438,53.5896,56.1853,131274.7464617,0
+MTX.US,D,20201106,000000,56.712,57.2776,56.2301,56.6621,115722.9854381,0
+MTX.US,D,20201109,000000,61.5143,65.8587,60.3312,60.4299,253976.67738428,0
+MTX.US,D,20201110,000000,61.4644,63.0156,61.0663,61.9821,220985.57212144,0
+MTX.US,D,20201111,000000,62.3891,62.6465,59.3226,59.8344,134901.55266148,0
+MTX.US,D,20201112,000000,58.9286,59.3755,56.0056,56.5823,150928.46739948,0
+MTX.US,D,20201113,000000,57.1798,59.2778,57.1798,59.168,100154.18303656,0
+MTX.US,D,20201116,000000,60.6393,61.4444,60.0429,60.9267,128525.07000896,0
+MTX.US,D,20201117,000000,59.9929,61.176,59.0682,60.8479,95167.073903358,0
+MTX.US,D,20201118,000000,60.8868,61.236,59.2178,59.2778,166240.6466979,0
+MTX.US,D,20201119,000000,58.9086,58.9834,57.4771,58.5714,103343.92801381,0
+MTX.US,D,20201120,000000,57.964,59.0184,57.8293,58.9685,96593.537480552,0
+MTX.US,D,20201123,000000,59.6548,61.3577,59.3076,60.6493,85759.230845056,0
+MTX.US,D,20201124,000000,61.643,63.9155,61.5541,63.7917,170048.89345106,0
+MTX.US,D,20201125,000000,63.2739,63.5084,61.7227,62.3792,83946.830179162,0
+MTX.US,D,20201127,000000,62.2994,63.1742,61.236,62.1108,39698.391134246,0
+MTX.US,D,20201130,000000,61.5941,62.1995,60.1426,60.3212,143558.57265632,0
+MTX.US,D,20201201,000000,61.6928,62.9558,61.216,61.8824,113852.4436004,0
+MTX.US,D,20201202,000000,61.8424,62.5976,61.206,62.1208,139614.9973136,0
+MTX.US,D,20201203,000000,62.5278,62.7862,61.2847,61.5741,59979.635753914,0
+MTX.US,D,20201204,000000,61.5741,63.5932,61.3347,63.1942,157450.30298152,0
+MTX.US,D,20201207,000000,62.9358,65.1334,62.1906,62.3392,176603.80935498,0
+MTX.US,D,20201208,000000,61.5841,63.5233,61.5841,63.0356,141689.03325261,0
+MTX.US,D,20201209,000000,63.5333,63.5633,62.3194,63.1044,103963.43222372,0
+MTX.US,D,20201210,000000,62.5678,63.2242,60.9167,61.5541,113116.65704688,0
+MTX.US,D,20201211,000000,60.7193,61.9323,59.8942,61.4744,96992.506211208,0
+MTX.US,D,20201214,000000,62.1906,62.1906,59.4952,59.8444,157408.20075365,0
+MTX.US,D,20201215,000000,60.6195,62.7263,60.4449,62.2595,135360.66743193,0
+MTX.US,D,20201216,000000,62.8361,62.8361,61.4244,61.7727,156605.25112236,0
+MTX.US,D,20201217,000000,62.3792,62.853,61.5841,62.2295,121877.93017737,0
+MTX.US,D,20201218,000000,62.0421,62.2295,59.2778,60.0329,659883.25373068,0
+MTX.US,D,20201221,000000,58.5524,60.3601,58.5524,60.2813,196672.53796737,0
+MTX.US,D,20201222,000000,60.1526,60.5596,59.4453,59.9432,115093.45688822,0
+MTX.US,D,20201223,000000,60.3511,61.0863,60.0728,60.7093,75182.549746691,0
+MTX.US,D,20201224,000000,60.6993,61.4744,60.6693,61.0264,46088.907862714,0
+MTX.US,D,20201228,000000,61.9721,62.7163,61.5073,61.7028,109228.21557398,0
+MTX.US,D,20201229,000000,62.0619,62.0619,60.4499,60.778,96553.440120687,0
+MTX.US,D,20201230,000000,61.226,62.4679,61.226,62.0021,85801.333072914,0
+MTX.US,D,20201231,000000,62.2595,62.5278,61.196,61.7627,118791.43590177,0
+MTX.US,D,20210104,000000,62.7263,63.7768,60.7193,61.653,143414.2221608,0
+MTX.US,D,20210105,000000,61.5941,64.4521,61.5941,63.9105,118359.38684922,0
+MTX.US,D,20210106,000000,65.3021,70.6909,65.3021,68.7926,254226.28344946,0
+MTX.US,D,20210107,000000,69.0908,69.5068,68.2848,69.2095,132485.68672962,0
+MTX.US,D,20210108,000000,69.1697,69.3333,66.5551,67.768,150077.40093635,0
+MTX.US,D,20210111,000000,66.7834,68.0005,66.7834,67.7581,78730.163660738,0
+MTX.US,D,20210112,000000,67.7581,69.4868,67.4488,69.0809,131061.22802041,0
+MTX.US,D,20210113,000000,68.8913,69.061,66.3764,66.8333,111080.71359974,0
+MTX.US,D,20210114,000000,67.37,68.1152,66.8633,67.2313,92225.932557268,0
+MTX.US,D,20210115,000000,65.9185,66.7336,65.1085,65.9185,103382.02050568,0
+MTX.US,D,20210119,000000,66.6149,67.5785,66.0572,66.3964,94482.411483666,0
+MTX.US,D,20210120,000000,66.4762,67.9366,65.8387,66.4164,120371.27188044,0
+MTX.US,D,20210121,000000,66.2567,66.8533,65.0347,65.1434,92370.283052781,0
+MTX.US,D,20210122,000000,64.1578,66.2467,64.088,66.147,115649.80775634,0
+MTX.US,D,20210125,000000,65.5305,66.3166,64.6756,65.709,124234.65250343,0
+MTX.US,D,20210126,000000,66.7436,66.7436,64.497,64.8152,102074.84657409,0
+MTX.US,D,20210127,000000,63.1842,63.8606,61.663,62.4191,140335.74735718,0
+MTX.US,D,20210128,000000,63.5633,64.526,62.7562,62.8361,144810.6127181,0
+MTX.US,D,20210129,000000,62.7462,63.3139,61.236,61.2749,142073.96790731,0
+MTX.US,D,20210201,000000,61.9024,64.7254,61.633,64.3474,163527.05786903,0
+MTX.US,D,20210202,000000,64.9549,64.9599,63.8216,64.2477,107911.01730242,0
+MTX.US,D,20210203,000000,63.7319,64.3574,62.8859,63.8706,108113.50896974,0
+MTX.US,D,20210204,000000,63.682,65.4716,63.682,65.4716,112750.76863811,0
+MTX.US,D,20210205,000000,67.3411,67.4388,64.098,65.9485,193442.69563025,0
+MTX.US,D,20210208,000000,66.9231,69.417,66.5101,69.3293,130278.32706905,0
+MTX.US,D,20210209,000000,69.5567,70.2241,68.8913,69.6364,190182.78027323,0
+MTX.US,D,20210210,000000,70.0155,70.3828,67.2712,67.5785,148713.08826695,0
+MTX.US,D,20210211,000000,67.788,68.2299,66.8733,67.5785,110808.05155266,0
+MTX.US,D,20210212,000000,67.2115,69.1097,67.2115,68.7826,78681.044394904,0
+MTX.US,D,20210216,000000,69.5867,69.5967,67.7082,67.9266,100132.12948863,0
+MTX.US,D,20210217,000000,66.983,68.1352,66.9431,67.3112,98071.125191574,0
+MTX.US,D,20210218,000000,67.0328,68.0214,67.0328,67.5087,135968.14243388,0
+MTX.US,D,20210219,000000,67.7082,70.7438,67.6583,70.2958,139691.18229735,0
+MTX.US,D,20210222,000000,69.8878,72.291,69.1707,71.9668,136418.23529837,0
+MTX.US,D,20210223,000000,71.49,73.2398,69.7481,71.6496,192021.24422303,0
+MTX.US,D,20210224,000000,72.0067,74.1266,71.5299,73.8173,136625.73913567,0
+MTX.US,D,20210225,000000,73.927,75.0313,70.9015,71.2905,159205.5649096,0
+MTX.US,D,20210226,000000,71.4102,72.5244,70.5642,70.8715,169027.41320851,0
+MTX.US,D,20210301,000000,72.6431,73.8372,72.2452,73.6977,111108.78175164,0
+MTX.US,D,20210302,000000,73.4193,74.0567,72.285,72.3749,127457.47780257,0
+MTX.US,D,20210303,000000,72.6631,74.0269,71.877,72.2352,174272.14787883,0
+MTX.US,D,20210304,000000,72.0267,72.8726,70.3398,71.857,158935.9101645,0
+MTX.US,D,20210305,000000,73.3695,75.0313,72.3847,75.0214,127197.84739744,0
+MTX.US,D,20210308,000000,75.6189,76.9417,74.9516,76.414,135007.81066512,0
+MTX.US,D,20210309,000000,77.3507,77.9453,75.2249,76.7722,204976.70119539,0
+MTX.US,D,20210310,000000,77.1412,78.863,76.6923,78.7632,177038.86570952,0
+MTX.US,D,20210311,000000,79.1513,79.747,77.221,77.8086,195846.53235415,0
+MTX.US,D,20210312,000000,78.5538,79.9065,77.5891,78.9529,251853.52217944,0
+MTX.US,D,20210315,000000,78.2145,78.8332,77.3008,78.6935,134986.7595512,0
+MTX.US,D,20210316,000000,78.4541,78.4541,76.7622,77.8565,99341.209065295,0
+MTX.US,D,20210317,000000,78.3045,79.1913,77.3607,79.1513,138571.46352311,0
+MTX.US,D,20210318,000000,78.9329,80.9908,77.6988,77.9552,169057.4862284,0
+MTX.US,D,20210319,000000,77.9652,78.5738,76.9018,77.261,485569.00362399,0
+MTX.US,D,20210322,000000,76.862,77.4504,75.4294,76.3541,86087.026761951,0
+MTX.US,D,20210323,000000,74.9416,76.2883,72.1713,72.6043,188993.89355323,0
+MTX.US,D,20210324,000000,73.549,74.5396,72.3749,72.4647,164244.80061062,0
+MTX.US,D,20210325,000000,71.6196,74.6244,71.1609,74.1565,127103.61860176,0
+MTX.US,D,20210326,000000,75.3595,76.782,73.8632,76.5626,103336.91097584,0
+MTX.US,D,20210329,000000,75.8184,76.7572,74.0967,74.2962,166657.65924048,0
+MTX.US,D,20210330,000000,74.1764,75.5392,73.7175,75.0115,84843.006172143,0
+MTX.US,D,20210331,000000,75.8584,76.9417,74.5256,74.9416,292938.27953102,0
+MTX.US,D,20210401,000000,75.4294,76.7542,74.8019,76.1356,127767.22990752,0
+MTX.US,D,20210405,000000,77.0315,77.265,75.5392,76.9417,107580.21408354,0
+MTX.US,D,20210406,000000,77.0414,78.5339,76.782,77.1113,147499.14069704,0
+MTX.US,D,20210407,000000,76.872,77.231,75.8085,75.9881,127122.66484769,0
+MTX.US,D,20210408,000000,76.1158,76.1856,74.6244,75.1002,121314.56227126,0
+MTX.US,D,20210409,000000,75.21,76.6026,74.9975,76.3043,78475.545425596,0
+MTX.US,D,20210412,000000,76.1158,77.3507,75.8584,77.2709,104150.88738108,0
+MTX.US,D,20210413,000000,77.2111,77.2111,75.5392,75.6489,124507.3145505,0
+MTX.US,D,20210414,000000,75.7786,77.7987,75.7786,77.0016,81018.720475028,0
+MTX.US,D,20210415,000000,77.7787,78.6236,76.852,78.5139,60176.112817251,0
+MTX.US,D,20210416,000000,79.5583,81.4837,79.1015,81.1804,215375.95147634,0
+MTX.US,D,20210419,000000,80.5938,81.0208,78.2245,78.4939,163247.37878398,0
+MTX.US,D,20210420,000000,78.0949,80.3954,76.1078,76.4639,115673.86617226,0
+MTX.US,D,20210421,000000,76.6425,78.1948,76.2454,77.8475,100427.84751763,0
+MTX.US,D,20210422,000000,78.1748,78.3393,76.1856,76.2255,109146.01598626,0
+MTX.US,D,20210423,000000,76.7223,78.5139,76.7223,78.0051,102249.2700895,0
+MTX.US,D,20210426,000000,78.464,80.0761,78.4541,78.6436,83901.720649313,0
+MTX.US,D,20210427,000000,78.5638,78.7732,77.3108,77.9164,116357.52615797,0
+MTX.US,D,20210428,000000,77.7188,78.4839,77.2011,77.5304,82640.658681562,0
+MTX.US,D,20210429,000000,78.2745,79.3109,77.6291,79.281,106603.84337082,0
+MTX.US,D,20210430,000000,78.3244,79.1313,77.5004,77.7488,128721.54707231,0
+MTX.US,D,20210503,000000,79.0116,79.5983,77.9552,78.6535,98361.831050594,0
+MTX.US,D,20210504,000000,78.1748,79.4286,78.1748,79.0116,168144.26885748,0
+MTX.US,D,20210505,000000,79.1513,80.4054,79.1513,80.156,84687.628902666,0
+MTX.US,D,20210506,000000,80.5938,82.0762,79.9065,82.0762,139305.24520865,0
+MTX.US,D,20210507,000000,81.6482,83.5287,79.6283,81.8279,131751.90504409,0
+MTX.US,D,20210510,000000,83.1307,84.3148,81.35,81.4687,223739.25831017,0
+MTX.US,D,20210511,000000,80.1858,82.8623,80.1858,82.7825,115090.44958623,0
+MTX.US,D,20210512,000000,82.0862,82.7426,80.3754,80.4741,128720.5446383,0
+MTX.US,D,20210513,000000,80.8223,83.5786,80.8024,82.9421,154780.8212485,0
+MTX.US,D,20210514,000000,83.9566,84.4345,82.6329,83.6184,88651.252925311,0
+MTX.US,D,20210517,000000,83.3002,84.4545,81.6982,84.4545,99360.25531123,0
+MTX.US,D,20210518,000000,84.3946,84.5343,83.1207,83.6284,185066.35715447,0
+MTX.US,D,20210519,000000,82.1361,83.0718,80.9411,83.022,94800.183060595,0
+MTX.US,D,20210520,000000,83.022,83.022,81.1305,82.0862,135825.79680637,0
+MTX.US,D,20210521,000000,83.3002,83.9068,82.5131,83.5985,121286.49411936,0
+MTX.US,D,20210524,000000,84.4943,84.5542,82.9322,84.3347,121979.17601102,0
+MTX.US,D,20210525,000000,84.7837,85.8421,82.8224,82.992,137777.53579779,0
+MTX.US,D,20210526,000000,83.1107,84.4843,82.6329,84.3148,82421.125636303,0
+MTX.US,D,20210527,000000,85.5977,86.3149,85.2196,86.2062,210606.37052042,0
+MTX.US,D,20210528,000000,86.3748,86.8516,84.614,86.5632,117621.5954277,0
+MTX.US,D,20210601,000000,87.09,88.0657,86.8416,87.479,114322.58514482,0
+MTX.US,D,20210602,000000,88.0857,88.2253,84.7317,84.9402,181248.08606132,0
+MTX.US,D,20210603,000000,84.4624,85.025,83.6065,84.3527,139644.0678995,0
+MTX.US,D,20210604,000000,84.8017,85.7463,84.5522,85.6365,135150.15629264,0
+MTX.US,D,20210607,000000,85.4181,86.284,85.1987,85.8561,134028.43265043,0
+MTX.US,D,20210608,000000,85.866,86.7619,85.1387,85.7463,166793.99026403,0
+MTX.US,D,20210609,000000,85.3881,85.3881,83.377,83.4669,147362.80967349,0
+MTX.US,D,20210610,000000,84.1631,84.1631,82.2029,82.2817,85527.668591836,0
+MTX.US,D,20210611,000000,82.7795,83.3262,82.3516,82.6698,104539.83177178,0
+MTX.US,D,20210614,000000,82.2718,82.2718,80.7794,81.3061,105142.29460375,0
+MTX.US,D,20210615,000000,81.4158,81.5056,80.5021,81.2762,167007.50870532,0
+MTX.US,D,20210616,000000,81.0667,81.6872,80.0223,81.2063,96633.634840417,0
+MTX.US,D,20210617,000000,80.8981,80.8981,76.9058,78.1098,97437.586905708,0
+MTX.US,D,20210618,000000,79.663,79.663,76.2394,76.3581,296537.01757889,0
+MTX.US,D,20210621,000000,77.255,79.4436,76.8859,78.8182,142090.00685126,0
+MTX.US,D,20210622,000000,78.7383,79.1563,77.8715,78.8082,70460.083188602,0
+MTX.US,D,20210623,000000,78.9379,79.1463,78.1498,78.2695,97460.642887631,0
+MTX.US,D,20210624,000000,78.5289,79.3259,77.5831,79.276,107102.05306714,0
+MTX.US,D,20210625,000000,79.4736,80.2417,78.6585,78.8482,421085.43192325,0
+MTX.US,D,20210628,000000,78.5788,78.6086,77.0954,78.4789,123281.33777263,0
+MTX.US,D,20210629,000000,78.9079,79.6333,77.5542,77.7328,102973.02743506,0
+MTX.US,D,20210630,000000,77.0355,78.8929,77.0355,78.3194,170925.02076411,0
+MTX.US,D,20210701,000000,79.266,79.6233,78.3792,78.9079,142035.87541544,0
+MTX.US,D,20210702,000000,78.9778,78.9778,77.1951,77.3547,125685.17449653,0
+MTX.US,D,20210706,000000,77.225,77.225,74.8648,76.1197,148765.21483477,0
+MTX.US,D,20210707,000000,75.4922,77.5931,75.4922,77.0055,86155.192273721,0
+MTX.US,D,20210708,000000,75.3525,76.9257,74.8648,75.7616,116885.80887418,0
+MTX.US,D,20210709,000000,77.265,78.3095,76.836,77.2151,96185.546843927,0
+MTX.US,D,20210712,000000,76.2394,78.6485,75.7816,78.3293,78637.939733049,0
+MTX.US,D,20210713,000000,77.5244,78.5089,76.7263,77.4046,82194.575553065,0
+MTX.US,D,20210714,000000,77.9304,78.7982,76.8859,77.2749,89645.667449961,0
+MTX.US,D,20210715,000000,76.4968,78.3592,76.4968,77.4844,81870.789372157,0
+MTX.US,D,20210716,000000,78.07,78.07,75.7317,75.8115,83724.289831912,0
+MTX.US,D,20210719,000000,74.1984,75.1331,73.1988,74.1186,130437.71407452,0
+MTX.US,D,20210720,000000,74.0289,76.836,73.6997,75.7516,175684.57738007,0
+MTX.US,D,20210721,000000,76.8759,77.9014,76.2195,76.5068,113050.4964031,0
+MTX.US,D,20210722,000000,76.1197,76.408,74.7161,75.213,87961.578335635,0
+MTX.US,D,20210723,000000,76.0409,76.3781,74.6763,76.1008,107664.41853926,0
+MTX.US,D,20210726,000000,77.0055,78.5089,77.0055,78.1498,100436.8694236,0
+MTX.US,D,20210727,000000,77.8126,79.0366,77.0954,77.5831,97413.528489789,0
+MTX.US,D,20210728,000000,78.1698,78.6985,76.408,78.0301,72252.435174563,0
+MTX.US,D,20210729,000000,79.266,79.9324,78.6186,78.6186,119625.46098695,0
+MTX.US,D,20210730,000000,78.3692,80.1917,78.0301,79.8626,134646.93442634,0
+MTX.US,D,20210802,000000,80.6098,81.4957,78.0601,78.1098,135632.32704502,0
+MTX.US,D,20210803,000000,78.2795,79.2062,77.3447,78.7085,109341.4906156,0
+MTX.US,D,20210804,000000,77.6829,79.1863,77.2849,77.5144,86082.014591968,0
+MTX.US,D,20210805,000000,77.7028,78.8979,77.0554,78.0799,65577.227191053,0
+MTX.US,D,20210806,000000,79.1463,79.7927,78.2195,79.5933,74897.85849165,0
+MTX.US,D,20210809,000000,79.0066,79.4886,78.2995,78.9579,61065.271772255,0
+MTX.US,D,20210810,000000,78.8282,80.3814,78.8282,79.703,88887.827348515,0
+MTX.US,D,20210811,000000,80.3514,80.9968,79.6431,80.947,86148.175235745,0
+MTX.US,D,20210812,000000,80.9371,80.9371,79.8926,79.9424,125594.95543684,0
+MTX.US,D,20210813,000000,79.7629,80.5599,79.713,80.162,49862.069426002,0
+MTX.US,D,20210816,000000,79.4636,80.0721,78.4092,79.6133,60671.315211584,0
+MTX.US,D,20210817,000000,78.8082,79.1763,77.1452,77.9014,67430.727650809,0
+MTX.US,D,20210818,000000,77.6829,78.469,76.9957,77.0654,89820.090965374,0
+MTX.US,D,20210819,000000,76.1386,76.6165,74.8937,75.4613,104068.68779337,0
+MTX.US,D,20210820,000000,75.202,77.0255,75.202,76.418,116720.40726475,0
+MTX.US,D,20210823,000000,76.7063,77.7228,76.6664,77.4844,108452.33166059,0
+MTX.US,D,20210824,000000,77.6231,77.9024,76.816,77.1153,72269.476552506,0
+MTX.US,D,20210825,000000,77.3148,77.8725,76.8958,77.4146,57033.482237839,0
+MTX.US,D,20210826,000000,77.1353,77.6331,76.4579,76.5567,79628.344521711,0
+MTX.US,D,20210827,000000,76.5567,79.307,76.5567,78.8889,115262.86823365,0
+MTX.US,D,20210830,000000,79.1573,79.1573,78.3482,78.7493,88737.462249021,0
+MTX.US,D,20210831,000000,78.3802,79.5853,78.1108,78.3402,152547.39830403,0
+MTX.US,D,20210901,000000,78.5798,79.1373,76.6564,78.2205,105475.10269063,0
+MTX.US,D,20210902,000000,78.3204,78.4301,77.3747,77.5731,89954.417120921,0
+MTX.US,D,20210903,000000,77.4444,77.4894,76.5866,76.7163,131004.08928261,0
+MTX.US,D,20210907,000000,76.1686,76.6265,75.6599,75.9901,109253.27642391,0
+MTX.US,D,20210908,000000,75.6609,76.3283,75.3815,76.1886,118668.13652017,0
+MTX.US,D,20210909,000000,75.8703,77.5731,75.8554,76.0199,117490.27657414,0
+MTX.US,D,20210910,000000,76.4579,76.6614,74.5954,74.764,120707.08726931,0
+MTX.US,D,20210913,000000,75.2518,75.6109,73.6288,73.957,100615.30267501,0
+MTX.US,D,20210914,000000,74.1764,74.2264,72.1943,72.4527,102230.22384357,0
+MTX.US,D,20210915,000000,72.4027,73.4941,72.4027,73.2696,134643.92712436,0
+MTX.US,D,20210916,000000,73.2198,73.3145,71.7165,71.7853,114784.70721726,0
+MTX.US,D,20210917,000000,71.5069,71.5069,68.9462,69.5337,583289.27691675,0
+MTX.US,D,20210920,000000,67.9496,69.2354,67.3341,68.4683,124349.93241304,0
+MTX.US,D,20210921,000000,69.1557,69.1557,67.7412,67.8009,142243.37925274,0
+MTX.US,D,20210922,000000,68.5681,69.9028,68.4086,68.9063,159323.8521212,0
+MTX.US,D,20210923,000000,69.3253,70.6002,69.2554,70.1722,146478.66288848,0
+MTX.US,D,20210924,000000,69.6235,70.4405,69.6136,69.6834,76365.421862706,0
+MTX.US,D,20210927,000000,69.6434,71.8451,69.6434,71.2676,85263.026016727,0
+MTX.US,D,20210928,000000,70.8086,71.4172,70.3608,70.5602,91440.024303916,0
+MTX.US,D,20210929,000000,70.6401,71.8003,69.8928,71.3473,146009.52377805,0
+MTX.US,D,20210930,000000,71.7065,72.2083,69.434,69.5737,131061.22802041,0
+MTX.US,D,20211001,000000,70.2321,72.5724,70.2321,72.1843,157373.11556377,0
+MTX.US,D,20211004,000000,72.2133,72.6971,70.6999,71.5469,145049.19200929,0
+MTX.US,D,20211005,000000,71.865,72.4527,70.8286,72.0646,93533.106488863,0
+MTX.US,D,20211006,000000,71.2176,71.3873,70.0026,70.6002,167575.88878139,0
+MTX.US,D,20211007,000000,71.467,72.7121,71.2476,71.6166,240779.63381876,0
+MTX.US,D,20211008,000000,71.885,71.885,70.8186,71.0481,118367.40632119,0
+MTX.US,D,20211011,000000,71.457,72.0945,70.8186,70.8785,63329.770170626,0
+MTX.US,D,20211012,000000,70.9184,71.3673,70.5882,70.8785,83702.236283986,0
+MTX.US,D,20211013,000000,70.9483,71.1179,69.2454,70.3308,142800.73255487,0
+MTX.US,D,20211014,000000,70.8585,71.875,70.4605,71.7853,192887.34719612,0
+MTX.US,D,20211015,000000,73.2098,73.2098,71.497,71.5469,120145.7242312,0
+MTX.US,D,20211018,000000,71.1379,71.2376,70.3108,70.3208,100142.1538286,0
+MTX.US,D,20211019,000000,70.8086,70.9982,69.2904,69.7034,75344.944054144,0
+MTX.US,D,20211020,000000,69.9328,70.4905,69.2654,70.4505,64534.695834566,0
+MTX.US,D,20211021,000000,70.1224,70.8485,69.6834,70.6899,90684.189070463,0
+MTX.US,D,20211022,000000,71.0082,71.477,70.3018,70.5005,69674.17493525,0
+MTX.US,D,20211025,000000,72.273,72.273,70.7986,71.7165,136156.60002525,0
+MTX.US,D,20211026,000000,71.7263,72.2432,70.8685,72.1843,143526.49476843,0
+MTX.US,D,20211027,000000,71.9449,71.9449,70.4205,70.4705,90432.578137311,0
+MTX.US,D,20211028,000000,70.7788,71.5967,70.1921,71.0182,75375.017074043,0
+MTX.US,D,20211029,000000,70.8186,71.3273,70.0525,70.6699,113680.02495298,0
+MTX.US,D,20211101,000000,70.9085,72.9215,70.8485,72.4826,158322.42055857,0
+MTX.US,D,20211102,000000,72.5424,74.1176,71.9549,74.1076,86683.474989942,0
+MTX.US,D,20211103,000000,73.928,75.8823,73.55,75.194,119185.39246243,0
+MTX.US,D,20211104,000000,75.4434,75.573,72.5524,73.2706,175683.57494609,0
+MTX.US,D,20211105,000000,74.5366,76.3611,73.0561,75.8224,149372.68983673,0
+MTX.US,D,20211108,000000,76.3811,76.7393,75.4932,75.7327,183165.74229686,0
+MTX.US,D,20211109,000000,75.2438,76.5596,74.6064,75.9322,103920.32756187,0
+MTX.US,D,20211110,000000,76.1018,76.6594,75.3535,75.8624,89024.158372055,0
+MTX.US,D,20211111,000000,75.9422,77.268,75.4633,76.9187,83503.754352655,0
+MTX.US,D,20211112,000000,77.2181,78.3942,76.5696,77.8066,143316.98606313,0
+MTX.US,D,20211115,000000,78.2645,78.7782,76.6823,77.0285,121471.94440873,0
+MTX.US,D,20211116,000000,76.9987,76.9987,75.5332,75.6629,134691.0415222,0
+MTX.US,D,20211117,000000,75.4434,75.5132,73.1211,73.6098,195707.19402861,0
+MTX.US,D,20211118,000000,73.7385,73.7385,72.4027,72.5624,147305.67093569,0
+MTX.US,D,20211119,000000,72.0247,73.0113,71.6756,72.1144,179554.97504104,0
+MTX.US,D,20211122,000000,72.4527,73.2408,71.6656,72.3629,305511.80915065,0
+MTX.US,D,20211123,000000,72.6222,72.8617,71.7253,72.7121,184563.13528816,0
+MTX.US,D,20211124,000000,72.0347,72.5624,71.1768,71.2166,122029.29771085,0
+MTX.US,D,20211126,000000,69.004,69.004,66.0632,67.9965,105325.74002513,0
+MTX.US,D,20211129,000000,68.9542,68.9542,66.9201,67.4987,216067.63093401,0
+MTX.US,D,20211130,000000,66.6009,67.0997,64.3883,65.4646,270866.68779338,0
+MTX.US,D,20211201,000000,67.2992,68.0464,64.8971,64.9071,123764.51095901,0
+MTX.US,D,20211202,000000,65.5445,67.399,65.0756,66.9301,97767.387690597,0
+MTX.US,D,20211203,000000,66.3525,67.1096,65.9934,66.6208,138481.24446342,0
+MTX.US,D,20211206,000000,67.8877,69.2934,67.6484,68.6549,117130.40276936,0
+MTX.US,D,20211207,000000,69.2534,69.9108,68.4453,68.585,98967.301184554,0
+MTX.US,D,20211208,000000,69.054,69.3921,68.4155,69.3233,101385.17198441,0
+MTX.US,D,20211209,000000,68.645,69.5018,68.5402,69.2634,114179.23708331,0
+MTX.US,D,20211210,000000,69.7611,70.7778,69.5018,70.5792,147346.77072956,0
+MTX.US,D,20211213,000000,70.0405,70.8875,69.3422,70.6689,173583.47572315,0
+MTX.US,D,20211214,000000,70.3698,72.303,70.0804,70.4895,181860.57323327,0
+MTX.US,D,20211215,000000,70.5292,71.885,69.7314,71.8253,159287.76449731,0
+MTX.US,D,20211216,000000,72.5624,73.7185,71.6826,72.1743,193222.16015098,0
+MTX.US,D,20211217,000000,71.7453,73.2508,71.0769,72.2133,485399.59227856,0
+MTX.US,D,20211220,000000,71.0372,71.0919,68.0563,69.7314,180937.33152237,0
+MTX.US,D,20211221,000000,70.4695,71.9449,70.3298,71.6256,179081.82619463,0
+MTX.US,D,20211222,000000,71.7055,72.1544,71.1669,71.865,80972.608511182,0
+MTX.US,D,20211223,000000,72.1344,72.8916,71.4461,71.5259,111623.03039191,0
+MTX.US,D,20211227,000000,71.486,72.7818,70.7289,72.7818,102115.94636794,0
+MTX.US,D,20211228,000000,72.5224,73.3205,72.5224,72.8816,70015.002494102,0
+MTX.US,D,20211229,000000,73.3505,73.6098,72.6521,72.9714,63309.721490693,0
+MTX.US,D,20211230,000000,72.9215,73.56,72.4826,72.5724,85375.298624348,0
+MTX.US,D,20211231,000000,72.7021,73.2906,72.303,72.9215,87231.806386094,0
+MTX.US,D,20220103,000000,72.9215,74.2802,72.7419,72.9016,77314.726857506,0
+MTX.US,D,20220104,000000,73.54,74.6763,73.3804,73.8582,70498.175680474,0
+MTX.US,D,20220105,000000,73.8702,75.4135,73.3904,73.4602,73293.964097054,0
+MTX.US,D,20220106,000000,73.7285,74.1076,73.3705,73.7984,111317.28802294,0
+MTX.US,D,20220107,000000,74.1774,74.5864,73.6338,73.7385,76807.495255217,0
+MTX.US,D,20220110,000000,73.7585,73.7585,72.5824,73.0711,62978.918271808,0
+MTX.US,D,20220111,000000,73.4602,73.6787,71.895,73.5101,68642.670352726,0
+MTX.US,D,20220112,000000,73.6887,74.2473,72.2531,72.293,161555.27019768,0
+MTX.US,D,20220113,000000,72.6921,73.8982,72.4627,73.1011,120461.49094013,0
+MTX.US,D,20220114,000000,72.5224,73.5998,72.2531,73.56,78241.978304384,0
+MTX.US,D,20220118,000000,73.1011,73.1011,71.6057,72.2332,74031.755518569,0
+MTX.US,D,20220119,000000,72.722,73.0213,71.875,72.1045,67245.277361434,0
+MTX.US,D,20220120,000000,71.9549,72.9016,70.8376,70.9572,90692.208542435,0
+MTX.US,D,20220121,000000,71.0272,72.4127,70.1104,70.4395,121541.11235449,0
+MTX.US,D,20220124,000000,69.6315,71.0272,69.044,70.7588,136411.2182604,0
+MTX.US,D,20220125,000000,70.0105,71.062,68.1162,70.0804,133578.33978594,0
+MTX.US,D,20220126,000000,70.4795,71.8451,68.8743,69.6017,128135.12318428,0
+MTX.US,D,20220127,000000,69.6714,71.2576,68.2259,68.4853,80531.537552668,0
+MTX.US,D,20220128,000000,68.3356,69.6315,67.0997,69.5617,112706.66154227,0
+MTX.US,D,20220131,000000,68.8544,69.9707,68.2559,69.7511,127288.06645714,0
+MTX.US,D,20220201,000000,69.2434,70.4995,69.054,70.3498,135319.56763807,0
+MTX.US,D,20220202,000000,70.2601,71.0372,69.5617,69.9308,133866.03834298,0
+MTX.US,D,20220203,000000,69.2634,70.2301,68.9641,69.442,109730.4350063,0
+MTX.US,D,20220204,000000,66.5709,67.4289,64.6776,65.7938,213441.25386287,0
+MTX.US,D,20220207,000000,67.0997,68.9741,66.6558,68.3456,188047.59586042,0
+MTX.US,D,20220208,000000,68.196,70.6192,68.196,70.5492,273875.99465124,0
+MTX.US,D,20220209,000000,70.4595,72.1843,70.4595,71.0669,236313.7903638,0
+MTX.US,D,20220210,000000,70.0705,71.7155,69.1637,69.5617,152759.91431132,0
+MTX.US,D,20220211,000000,69.5517,70.1901,68.5402,69.2434,108375.14424285,0
+MTX.US,D,20220214,000000,69.5917,69.7511,67.8279,68.5651,165854.7096092,0
+MTX.US,D,20220215,000000,69.3133,71.5159,69.2135,71.486,247952.04906459,0
+MTX.US,D,20220216,000000,71.2965,71.7753,69.7304,70.9572,152704.7804415,0
+MTX.US,D,20220217,000000,70.1991,70.2241,69.1917,69.8001,113441.44566178,0
+MTX.US,D,20220218,000000,69.8699,70.6032,69.2814,69.7501,140595.3777623,0
+MTX.US,D,20220222,000000,69.6504,71.0072,68.593,70.3188,279871.55238505,0
+MTX.US,D,20220223,000000,70.8575,71.8153,70.2591,71.1369,245151.24847803,0
+MTX.US,D,20220224,000000,69.3512,69.8884,66.9969,67.7551,213799.12279966,0
+MTX.US,D,20220225,000000,67.8349,70.5851,67.8249,69.8898,213169.59424977,0
+MTX.US,D,20220228,000000,68.8325,70.6979,68.613,69.8201,171132.52460141,0
+MTX.US,D,20220301,000000,69.451,69.6305,66.5679,67.0069,164039.30164131,0
+MTX.US,D,20220302,000000,67.6752,69.8001,67.6752,69.1917,115689.90511622,0
+MTX.US,D,20220303,000000,69.5407,69.9697,68.7926,69.5807,171318.97732478,0
+MTX.US,D,20220304,000000,68.4533,68.6978,66.4284,66.6578,201237.62238798,0
+MTX.US,D,20220307,000000,66.0392,66.1789,62.5378,62.6975,316482.44680969,0
+MTX.US,D,20220308,000000,63.4056,64.079,62.0888,62.3981,214350.4614978,0
+MTX.US,D,20220309,000000,63.7748,66.6478,63.4156,65.73,160162.88937637,0
+MTX.US,D,20220310,000000,64.493,65.4458,63.655,64.3933,180722.81064709,0
+MTX.US,D,20220311,000000,64.8921,65.4507,64.1937,64.2037,102003.67376033,0
+MTX.US,D,20220314,000000,64.912,65.9694,64.498,65.3111,99820.37251568,0
+MTX.US,D,20220315,000000,65.75,65.75,63.9843,65.3011,115986.62557921,0
+MTX.US,D,20220316,000000,66.0792,67.0318,65.341,66.7774,112774.82705404,0
+MTX.US,D,20220317,000000,66.1689,66.9471,65.6402,66.5779,68965.454099638,0
+MTX.US,D,20220318,000000,66.4782,66.4782,64.922,66.159,207839.65268974,0
+MTX.US,D,20220321,000000,65.9495,67.1665,65.5605,66.2587,95715.405299511,0
+MTX.US,D,20220322,000000,66.2687,67.1166,66.0093,66.1789,98923.194088703,0
+MTX.US,D,20220323,000000,66.0892,66.2986,65.0417,65.0417,108327.02741102,0
+MTX.US,D,20220324,000000,65.5903,65.8897,64.8322,65.3509,94257.866268422,0
+MTX.US,D,20220325,000000,65.7799,66.4084,65.3709,65.9994,80872.365111521,0
+MTX.US,D,20220328,000000,65.3808,65.3808,64.3484,64.7124,125804.46414214,0
+MTX.US,D,20220329,000000,65.4008,67.5624,65.1115,67.2862,165008.65531604,0
+MTX.US,D,20220330,000000,67.5257,67.5257,66.5281,67.0368,187050.17403378,0
+MTX.US,D,20220331,000000,66.5879,67.1465,65.8298,65.9894,99027.447224351,0
+MTX.US,D,20220401,000000,66.0592,66.7675,65.4208,65.9894,115742.03168404,0
+MTX.US,D,20220404,000000,66.4084,66.4084,65.1016,65.4507,226762.59924398,0
+MTX.US,D,20220405,000000,65.4507,65.5903,62.7872,62.8769,192088.4073008,0
+MTX.US,D,20220406,000000,62.4081,63.3359,61.211,62.7273,176193.81385036,0
+MTX.US,D,20220407,000000,63.1064,63.1064,61.8494,62.059,205424.78919188,0
+MTX.US,D,20220408,000000,62.3881,63.3857,61.5103,61.5901,102182.10701173,0
+MTX.US,D,20220411,000000,61.66,62.5976,61.1611,61.4604,111695.20563967,0
+MTX.US,D,20220412,000000,61.7797,63.1064,61.1013,61.3707,111513.76508628,0
+MTX.US,D,20220413,000000,61.5501,63.3559,61.5501,63.1662,147745.73946021,0
+MTX.US,D,20220414,000000,63.3559,64.104,62.6476,62.8969,109702.36685438,0
+MTX.US,D,20220418,000000,62.6975,63.6451,62.2185,62.5976,109983.04837345,0
+MTX.US,D,20220419,000000,63.2262,64.3633,62.8669,64.3334,99991.788729103,0
+MTX.US,D,20220420,000000,64.7224,65.7998,64.7025,65.0616,99976.752219154,0
+MTX.US,D,20220421,000000,65.5605,65.6303,63.7848,64.134,138381.00106376,0
+MTX.US,D,20220422,000000,63.6451,64.2536,62.4779,62.5478,77131.281436125,0
+MTX.US,D,20220425,000000,62.2385,63.1263,60.9616,62.8172,133097.17146756,0
+MTX.US,D,20220426,000000,62.0391,62.7372,60.832,60.9417,130769.51972741,0
+MTX.US,D,20220427,000000,61.0613,62.6825,60.9167,61.63,119138.27806459,0
+MTX.US,D,20220428,000000,62.3881,63.4954,61.2907,63.2262,109394.61961741,0
+MTX.US,D,20220429,000000,62.0091,64.9021,60.1636,63.4556,246896.48606614,0
+MTX.US,D,20220502,000000,63.3459,65.3709,62.2884,63.8346,219465.88218257,0
+MTX.US,D,20220503,000000,64.104,66.3036,63.9443,65.7001,151186.09293662,0
+MTX.US,D,20220504,000000,65.4706,68.1541,64.8521,68.0145,227034.25885707,0
+MTX.US,D,20220505,000000,67.1765,68.2439,64.8621,66.0592,205593.1981033,0
+MTX.US,D,20220506,000000,65.5605,66.558,64.7524,65.9495,213303.92040532,0
+MTX.US,D,20220509,000000,64.9419,66.2887,64.4955,65.3709,205157.13931477,0
+MTX.US,D,20220510,000000,65.9794,66.4582,62.2686,63.4156,189778.79937258,0
+MTX.US,D,20220511,000000,63.9543,65.9395,63.6052,64.503,250042.12394754,0
+MTX.US,D,20220512,000000,64.2835,65.3609,63.4156,65.0317,234073.35038134,0
+MTX.US,D,20220513,000000,65.4308,65.8094,63.7049,64.7224,184964.10888681,0
+MTX.US,D,20220516,000000,63.675,65.2113,63.5353,64.7025,78775.273190586,0
+MTX.US,D,20220517,000000,65.9694,67.1665,65.5555,67.1166,84192.426508335,0
+MTX.US,D,20220518,000000,66.4582,66.5779,64.6676,65.2313,145866.17571653,0
+MTX.US,D,20220519,000000,64.7624,65.4906,63.9443,64.4531,129816.20499661,0
+MTX.US,D,20220520,000000,65.0916,65.0916,62.9867,64.104,95266.314869024,0
+MTX.US,D,20220523,000000,64.5927,64.6925,63.8146,64.1837,127348.21249693,0
+MTX.US,D,20220524,000000,64.064,64.6227,62.852,64.3933,98197.431875148,0
+MTX.US,D,20220525,000000,64.1837,65.0566,63.8246,64.513,82965.447296469,0
+MTX.US,D,20220526,000000,65.1414,66.5281,65.0118,66.0093,85796.320902931,0
+MTX.US,D,20220527,000000,66.6079,67.2962,66.3136,67.2463,98489.140168165,0
+MTX.US,D,20220531,000000,67.2563,67.2563,65.6851,66.0991,201058.18670258,0
+MTX.US,D,20220601,000000,66.7281,66.9177,65.1906,66.6382,89701.226895897,0
+MTX.US,D,20220602,000000,66.9377,68.9544,66.9377,68.7846,89114.243847567,0
+MTX.US,D,20220603,000000,68.3055,68.8994,67.4768,67.4968,94581.399953002,0
+MTX.US,D,20220606,000000,68.1157,68.8645,67.6764,68.6948,79138.537058629,0
+MTX.US,D,20220607,000000,67.6964,69.0042,67.6964,68.9244,98528.009527097,0
+MTX.US,D,20220608,000000,68.5251,68.6848,66.6781,66.7381,91878.873904547,0
+MTX.US,D,20220609,000000,66.7381,67.367,66.0991,66.3786,82868.784280439,0
+MTX.US,D,20220610,000000,65.3903,65.6798,64.6416,64.8012,103417.19768222,0
+MTX.US,D,20220613,000000,63.3338,63.6832,61.6166,61.6566,143719.69418316,0
+MTX.US,D,20220614,000000,61.6366,62.2556,60.7082,61.5467,109648.63376354,0
+MTX.US,D,20220615,000000,62.3953,62.6449,60.5484,61.3671,122291.80788645,0
+MTX.US,D,20220616,000000,60.1091,60.1091,57.7132,58.5319,149996.20575455,0
+MTX.US,D,20220617,000000,59.061,59.2806,57.6234,57.833,208746.59782051,0
+MTX.US,D,20220621,000000,58.9611,59.3105,58.0726,58.7714,121773.94058954,0
+MTX.US,D,20220622,000000,57.833,59.016,57.6982,58.5917,112611.59597679,0
+MTX.US,D,20220623,000000,58.3421,59.026,57.4237,58.6516,119173.58565189,0
+MTX.US,D,20220624,000000,58.9212,61.2373,58.9212,60.9178,258308.60165722,0
+MTX.US,D,20220627,000000,61.6166,62.4852,60.828,61.9062,109238.94764278,0
+MTX.US,D,20220628,000000,62.585,63.0942,61.1723,61.3671,100238.87479424,0
+MTX.US,D,20220629,000000,60.9278,61.3571,60.199,61.1873,96119.976680365,0
+MTX.US,D,20220630,000000,60.4086,61.3271,59.9545,61.2373,166772.30147713,0
+MTX.US,D,20220701,000000,60.9178,61.996,60.3887,61.5767,124078.80064792,0
+MTX.US,D,20220705,000000,60.4286,61.1475,58.5269,60.8879,126641.09183841,0
+MTX.US,D,20220706,000000,60.758,61.1375,58.7614,60.3687,95968.723369277,0
+MTX.US,D,20220707,000000,60.9378,62.1358,60.9078,60.9577,123835.39300159,0
+MTX.US,D,20220708,000000,60.9078,61.5368,60.4586,60.8579,77630.010657972,0
+MTX.US,D,20220711,000000,60.6084,61.1075,60.1491,60.5884,77215.316149425,0
+MTX.US,D,20220712,000000,60.4586,62.1956,60.0493,60.4786,197330.47870478,0
+MTX.US,D,20220713,000000,59.6699,60.8779,59.4702,59.8995,115093.75296273,0
+MTX.US,D,20220714,000000,58.5119,60.1491,58.1425,60.0293,89987.706677164,0
+MTX.US,D,20220715,000000,61.1475,62.4651,60.0892,61.3471,131216.75491822,0
+MTX.US,D,20220718,000000,62.2656,62.4003,60.778,60.9078,90108.909661546,0
+MTX.US,D,20220719,000000,61.8562,63.4636,61.8562,63.204,210033.75348109,0
+MTX.US,D,20220720,000000,63.1041,63.773,62.3655,63.4835,108939.44605328,0
+MTX.US,D,20220721,000000,63.0143,63.6432,62.585,63.6232,108789.19441975,0
+MTX.US,D,20220722,000000,63.9827,64.3321,63.0642,63.763,87753.965725328,0
+MTX.US,D,20220725,000000,63.9627,65.0608,63.4236,64.5916,146519.38295463,0
+MTX.US,D,20220726,000000,64.6316,64.8712,64.0226,64.5617,86507.878844573,0
+MTX.US,D,20220727,000000,64.7914,66.4884,64.7014,66.2488,130317.24847214,0
+MTX.US,D,20220728,000000,66.7081,67.397,66.34,67.0475,89715.250381693,0
+MTX.US,D,20220729,000000,66.4685,67.5522,66.0991,66.6981,125871.80347473,0
+MTX.US,D,20220801,000000,66.189,66.6382,65.1258,66.129,134643.4938403,0
+MTX.US,D,20220802,000000,66.0592,66.0592,63.2339,63.5334,171349.96791206,0
+MTX.US,D,20220803,000000,64.0127,64.0127,62.7647,63.4236,121225.02128837,0
+MTX.US,D,20220804,000000,63.5734,64.2123,63.0893,63.9327,97920.99292763,0
+MTX.US,D,20220805,000000,63.224,64.2223,62.8945,63.5634,88614.406746686,0
+MTX.US,D,20220808,000000,64.1523,64.6216,63.3438,63.773,99884.280939109,0
+MTX.US,D,20220809,000000,63.4736,63.5134,62.3953,62.5551,122768.60640352,0
+MTX.US,D,20220810,000000,63.6932,64.7714,62.6049,63.3538,303520.31986443,0
+MTX.US,D,20220811,000000,64.2323,64.951,63.0043,63.783,131358.9931313,0
+MTX.US,D,20220812,000000,64.362,65.4453,64.1823,65.2605,123903.50707546,0
+MTX.US,D,20220815,000000,64.6715,65.6199,64.6416,65.5001,119756.56198999,0
+MTX.US,D,20220816,000000,65.1108,66.5384,65.1108,66.3487,104390.8282675,0
+MTX.US,D,20220817,000000,65.5001,65.7996,64.5617,65.1208,87347.284637236,0
+MTX.US,D,20220818,000000,65.0808,65.91,65.0608,65.9,114373.95741817,0
+MTX.US,D,20220819,000000,65.5404,65.5404,64.2515,64.901,97079.237804727,0
+MTX.US,D,20220822,000000,63.9218,63.9218,63.0426,63.1925,84735.017827145,0
+MTX.US,D,20220823,000000,63.0926,63.9718,62.7779,63.2225,97358.491625675,0
+MTX.US,D,20220824,000000,63.1625,63.9618,62.7979,63.0127,119960.03474688,0
+MTX.US,D,20220825,000000,63.5022,64.5563,63.3923,64.4614,142372.40592486,0
+MTX.US,D,20220826,000000,64.4114,64.4514,61.8537,61.9037,118074.32077317,0
+MTX.US,D,20220829,000000,61.4141,61.534,60.425,61.0145,158073.67721232,0
+MTX.US,D,20220830,000000,60.2152,60.3351,57.7774,58.4069,237651.00708484,0
+MTX.US,D,20220831,000000,58.7865,59.2161,57.9972,58.207,145176.95505136,0
+MTX.US,D,20220901,000000,57.5776,57.5776,56.4886,57.138,103027.64446383,0
+MTX.US,D,20220902,000000,58.0272,58.267,56.3288,56.6585,181939.36935093,0
+MTX.US,D,20220906,000000,58.1971,59.406,57.188,57.4777,572060.9608536,0
+MTX.US,D,20220907,000000,57.6376,60.435,57.2579,59.8755,485804.56020266,0
+MTX.US,D,20220908,000000,59.1762,60.485,58.6666,60.0454,435835.14171885,0
+MTX.US,D,20220909,000000,60.7447,62.693,60.415,62.5031,443891.46431672,0
+MTX.US,D,20220912,000000,63.2525,64.4314,63.0027,63.3624,317290.393362,0
+MTX.US,D,20220913,000000,61.544,62.1634,60.6348,61.1444,283765.92211177,0
+MTX.US,D,20220914,000000,60.6948,60.9645,58.0572,58.8465,409740.42356142,0
+MTX.US,D,20220915,000000,58.3169,59.2361,57.6975,58.0572,446175.54037192,0
+MTX.US,D,20220916,000000,57.3079,57.3578,54.5604,55.1199,6424759.6285173,0
+MTX.US,D,20220919,000000,54.8701,57.8973,54.8701,57.5077,405159.25962423,0
+MTX.US,D,20220920,000000,56.6984,56.6984,54.8101,55.3996,231461.38117538,0
+MTX.US,D,20220921,000000,55.8692,56.6435,54.4704,54.4704,199700.51290905,0
+MTX.US,D,20220922,000000,54.6403,55.01,53.2416,53.3415,271420.70122444,0
+MTX.US,D,20220923,000000,52.3724,52.5472,50.7738,51.8129,285312.32767938,0
+MTX.US,D,20220926,000000,51.3133,52.2325,50.1094,50.6939,251179.30329963,0
+MTX.US,D,20220927,000000,51.1934,51.5231,49.4104,49.8546,194062.38827321,0
+MTX.US,D,20220928,000000,50.4241,51.2734,49.8347,51.1435,305436.61916315,0
+MTX.US,D,20220929,000000,50.4541,50.4541,49.425,49.9745,172967.21432952,0
+MTX.US,D,20220930,000000,50.1444,50.9037,49.3351,49.3651,337436.70486032,0
+MTX.US,D,20221003,000000,50.2942,52.0526,49.6648,51.673,326011.32003554,0
+MTX.US,D,20221004,000000,52.6221,53.2915,52.3725,53.2116,222157.92502589,0
+MTX.US,D,20221005,000000,52.2924,53.1916,51.693,52.8919,163198.33514512,0
+MTX.US,D,20221006,000000,52.4823,53.0917,52.1326,52.5022,124122.81840752,0
+MTX.US,D,20221007,000000,51.9427,51.9427,50.2081,50.564,163617.71633142,0
+MTX.US,D,20221010,000000,51.0136,51.7629,50.3042,51.3833,123174.95687191,0
+MTX.US,D,20221011,000000,50.8537,52.772,50.8537,52.4723,214749.19103788,0
+MTX.US,D,20221012,000000,52.722,52.8319,51.708,52.3324,170727.17830343,0
+MTX.US,D,20221013,000000,49.8447,53.1117,49.8447,52.6821,224716.25035328,0
+MTX.US,D,20221014,000000,53.5013,53.5013,51.8428,52.2425,132876.77510289,0
+MTX.US,D,20221017,000000,53.2216,54.2357,53.2216,54.0508,119234.37517631,0
+MTX.US,D,20221018,000000,55.4795,55.8392,54.3855,55.1099,144506.34551719,0
+MTX.US,D,20221019,000000,54.2506,54.8401,53.6412,54.3506,112160.9459554,0
+MTX.US,D,20221020,000000,54.2407,55.1099,52.8919,53.4614,116650.02619536,0
+MTX.US,D,20221021,000000,53.911,55.1698,53.6212,54.97,135845.4734288,0
+MTX.US,D,20221024,000000,55.2397,55.3197,54.2107,54.8001,145382.14155062,0
+MTX.US,D,20221025,000000,54.4205,56.1889,54.2822,55.9691,135791.42430217,0
+MTX.US,D,20221026,000000,55.7293,57.6825,55.5595,56.6784,91320.003088842,0
+MTX.US,D,20221027,000000,56.8383,57.8074,56.5186,56.8683,100431.28456585,0
+MTX.US,D,20221028,000000,55.1998,55.9838,52.742,55.3896,260095.4073749,0
+MTX.US,D,20221031,000000,55.2797,56.3055,54.6603,54.96,224035.63172158,0
+MTX.US,D,20221101,000000,55.57,55.67,54.62,55,240525,0
+MTX.US,D,20221102,000000,54.98,55.45,52.6,52.61,146129,0
+MTX.US,D,20221103,000000,51.91,52.73,51.63,52,79358,0
+MTX.US,D,20221104,000000,52.87,54.495,52.87,54.01,94949,0
+MTX.US,D,20221107,000000,54.6,54.77,53.225,54.08,97192,0
+MTX.US,D,20221108,000000,54.35,55.08,53.44,53.83,111917,0
+MTX.US,D,20221109,000000,53.54,53.89,53.01,53.14,93747,0
+MTX.US,D,20221110,000000,55.52,57.13,55.1312,57.03,111347,0
+MTX.US,D,20221111,000000,57.29,58.485,57.29,57.86,87638,0
+MTX.US,D,20221114,000000,57.7,58.16,56.97,57.02,88457,0
+MTX.US,D,20221115,000000,57.83,57.93,56.44,56.7,87763,0
+MTX.US,D,20221116,000000,56.87,56.87,55.04,55.74,151236,0
+MTX.US,D,20221117,000000,54.93,55.06,53.62,54.98,207492,0
+MTX.US,D,20221118,000000,56.19,56.19,54.41,55.75,157600,0
+MTX.US,D,20221121,000000,55.38,56.28,54.99,56.04,89700,0
+MTX.US,D,20221122,000000,56.39,57.1,55.99,56.97,73607,0
+MTX.US,D,20221123,000000,56.69,57.44,56.49,57.24,55347,0
+MTX.US,D,20221125,000000,57.45,58.02,57.28,57.29,48685,0
+MTX.US,D,20221128,000000,56.92,57.25,56.4525,56.64,149599,0
+MTX.US,D,20221129,000000,56.44,58.24,55.66,58.19,118902,0
+MTX.US,D,20221130,000000,58.21,60.31,57.04,60.29,343100,0
+MTX.US,D,20221201,000000,60.57,62.08,60.28,61.54,217127,0
+MTX.US,D,20221202,000000,60.82,63.21,60.755,62.71,173126,0
+MTX.US,D,20221205,000000,62.48,63.65,61.24,62.39,157554,0
+MTX.US,D,20221206,000000,61.72,62.38,60.1,61.15,117048,0
+MTX.US,D,20221207,000000,61.36,62.065,60.7,60.88,86951,0
+MTX.US,D,20221208,000000,61.5,62.24,60.39,61.6,140965,0
+MTX.US,D,20221209,000000,61.32,62.71,60.39,60.56,268948,0
+MTX.US,D,20221212,000000,60.76,61.53,60.01,60.21,149799,0
+MTX.US,D,20221213,000000,62.33,62.91,60.085,61.08,274308,0
+MTX.US,D,20221214,000000,61.18,61.92,60,60.75,180329,0
+MTX.US,D,20221215,000000,59.82,59.9697,57.65,58.1,178785,0
+MTX.US,D,20221216,000000,57.21,58.82,57.05,58.63,734870,0
+MTX.US,D,20221219,000000,58.79,59.43,57.9,58.65,295807,0
+MTX.US,D,20221220,000000,58.59,60.4,58.59,59.99,289030,0
+MTX.US,D,20221221,000000,60.29,60.7,59.935,60.22,198140,0
+MTX.US,D,20221222,000000,59.58,59.58,58.04,58.97,119058,0
+MTX.US,D,20221223,000000,58.84,59.76,58.499,59.76,59485,0
+MTX.US,D,20221227,000000,59.94,60.63,59.36,60.36,97103,0
+MTX.US,D,20221228,000000,60.34,60.79,58.78,58.92,83477,0
+MTX.US,D,20221229,000000,59.55,61.0199,59.475,60.88,127800,0
+MTX.US,D,20221230,000000,60.47,61.255,59.7804,60.72,171947,0
+MTX.US,D,20230103,000000,61.21,61.81,60.04,60.76,143622,0
+MTX.US,D,20230104,000000,61.21,62.94,61.21,62.27,126480,0
+MTX.US,D,20230105,000000,61.96,62.225,61.21,61.8,105494,0
+MTX.US,D,20230106,000000,62.55,64.23,62.55,63.98,111173,0
+MTX.US,D,20230109,000000,64.5,65.68,63.9701,64.75,164750,0
+MTX.US,D,20230110,000000,64.28,65.48,64,65.25,240129,0
+MTX.US,D,20230111,000000,65.57,66.145,65.22,65.72,100985,0
+MTX.US,D,20230112,000000,66.22,66.99,65.4,66.45,101986,0
+MTX.US,D,20230113,000000,66.17,67.07,66.099,66.92,125719,0
+MTX.US,D,20230117,000000,67.04,67.25,65.74,65.9,87085,0
+MTX.US,D,20230118,000000,66.5,66.765,64.83,64.89,94596,0
+MTX.US,D,20230119,000000,64.2,64.99,63.68,64.64,119583,0
+MTX.US,D,20230120,000000,65.04,66.17,64.235,66.07,134464,0
+MTX.US,D,20230123,000000,65.87,66.63,65.7,66.51,71809,0
+MTX.US,D,20230124,000000,66.34,66.53,65.62,66.15,73430,0
+MTX.US,D,20230125,000000,65.76,67.31,65.53,67.31,121487,0
+MTX.US,D,20230126,000000,67.4,68.29,66.82,67.92,116194,0
+MTX.US,D,20230127,000000,67.56,68.15,67.2495,67.74,61734,0
+MTX.US,D,20230130,000000,67.4,68.43,67.221,67.44,85482,0
+MTX.US,D,20230131,000000,67.83,69.96,67.505,69.45,172941,0
+MTX.US,D,20230201,000000,69,71.83,69,70.99,150698,0
+MTX.US,D,20230202,000000,71.09,73.57,70.825,72.65,204140,0
+MTX.US,D,20230203,000000,64.095,64.12,59.8,63.15,507910,0
+MTX.US,D,20230206,000000,62.94,63.6,62.38,63.17,231557,0
+MTX.US,D,20230207,000000,62.9,64.67,62.75,63.71,166741,0
+MTX.US,D,20230208,000000,63.02,63.28,61.59,61.67,117020,0
+MTX.US,D,20230209,000000,61.81,61.83,60.44,60.93,132426,0
+MTX.US,D,20230210,000000,60.79,61.29,60.41,61.1,90881,0
+MTX.US,D,20230213,000000,61.29,62.24,61.065,62.23,78298,0
+MTX.US,D,20230214,000000,61.98,62.49,61.2464,61.77,88497,0
+MTX.US,D,20230215,000000,61.32,62.11,61.11,61.93,65127,0
+MTX.US,D,20230216,000000,60.87,62.23,60.87,62.04,124013,0
+MTX.US,D,20230217,000000,62.22,63.57,61.9,63.57,134905,0
+MTX.US,D,20230221,000000,62.97,63.215,61.83,62,174289,0
+MTX.US,D,20230222,000000,62.02,62.4,61.27,61.6,161925,0
+MTX.US,D,20230223,000000,61.95,62.45,60.9,61.54,104386,0
+MTX.US,D,20230224,000000,60.39,61.5,60,61.39,185905,0
+MTX.US,D,20230227,000000,61.9,62.37,61.08,61.45,167525,0
+MTX.US,D,20230228,000000,61.37,61.46,60.35,60.75,252672,0
+MTX.US,D,20230301,000000,60.88,61.76,60.7,61.42,139574,0
+MTX.US,D,20230302,000000,61.03,62.23,60.58,62.03,147798,0
+MTX.US,D,20230303,000000,62.61,63.255,61.5,62.97,96589,0
+MTX.US,D,20230306,000000,62.78,62.97,60.23,60.98,194575,0
+MTX.US,D,20230307,000000,60.95,61.16,59.9,60.57,140788,0
+MTX.US,D,20230308,000000,60.73,61.28,59.925,60.87,147867,0
+MTX.US,D,20230309,000000,61.13,61.6,59.83,59.89,129591,0
+MTX.US,D,20230310,000000,59.64,59.64,57.23,58.26,169886,0
+MTX.US,D,20230313,000000,57,57.72,56.235,57.2,175539,0
+MTX.US,D,20230314,000000,59.05,59.57,58.11,59.14,200490,0
+MTX.US,D,20230315,000000,57.29,57.81,56.44,57.47,205732,0
+MTX.US,D,20230316,000000,56.71,58.29,56.245,57.46,174404,0
+MTX.US,D,20230317,000000,56.88,56.88,55.73,55.85,575764,0
+MTX.US,D,20230320,000000,56.47,57.2025,56.09,56.54,246523,0
+MTX.US,D,20230321,000000,57.58,58.21,56.87,57.26,161365,0
+MTX.US,D,20230322,000000,57.29,57.81,56.045,56.06,133033,0
+MTX.US,D,20230323,000000,56.17,57.3,55.46,55.88,112517,0
+MTX.US,D,20230324,000000,55.36,56.55,55.36,56.37,110360,0
+MTX.US,D,20230327,000000,57.04,57.33,56.49,56.74,118937,0
+MTX.US,D,20230328,000000,56.69,57.9,56.1,57.71,174425,0
+MTX.US,D,20230329,000000,58.38,58.7,57.86,58.69,109434,0
+MTX.US,D,20230330,000000,59.17,59.41,58.88,59.33,120123,0
+MTX.US,D,20230331,000000,59.7,60.43,59.47,60.42,174715,0
+MTX.US,D,20230403,000000,60.58,60.96,59.59,60.21,137508,0
+MTX.US,D,20230404,000000,60.08,60.08,58.195,58.65,120573,0
+MTX.US,D,20230405,000000,58.47,58.875,57.6,58.25,136551,0
+MTX.US,D,20230406,000000,58.2,58.22,57.57,58.05,110509,0
+MTX.US,D,20230410,000000,57.93,59.23,57.3633,58.99,137504,0
+MTX.US,D,20230411,000000,59.27,60.51,59.26,59.72,125855,0
+MTX.US,D,20230412,000000,60.36,60.45,59.34,59.74,74097,0
+MTX.US,D,20230413,000000,59.79,60.31,59.31,59.95,114421,0
+MTX.US,D,20230414,000000,59.85,60.44,59.41,59.97,84164,0
+MTX.US,D,20230417,000000,60.02,60.3899,59.45,60.21,81788,0
+MTX.US,D,20230418,000000,60.6,60.6,58.67,59.29,93663,0
+MTX.US,D,20230419,000000,58.8,59.82,58.65,59.77,102560,0
+MTX.US,D,20230420,000000,59.5,59.8,58.93,59.44,146703,0
+MTX.US,D,20230421,000000,59.62,59.62,58.26,58.5,111959,0
+MTX.US,D,20230424,000000,58.7,59.06,58.2766,58.61,154385,0
+MTX.US,D,20230425,000000,57.78,57.855,56.31,56.47,146553,0
+MTX.US,D,20230426,000000,55.86,56.37,55.6,55.97,139610,0
+MTX.US,D,20230427,000000,56.2,56.53,55.26,56.04,223639,0
+MTX.US,D,20230428,000000,57.49,59.54,56.81,59.26,428587,0
+MTX.US,D,20230501,000000,59.18,60.5,58.79,60.23,294838,0
+MTX.US,D,20230502,000000,59.63,59.79,58.05,59.51,296775,0
+MTX.US,D,20230503,000000,59.54,61.34,59.5,59.95,373558,0
+MTX.US,D,20230504,000000,59.45,59.94,58.31,59.64,168224,0
+MTX.US,D,20230505,000000,60.57,61.83,60.34,61.21,147462,0
+MTX.US,D,20230508,000000,61.23,61.77,60.9,61.61,105117,0
+MTX.US,D,20230509,000000,61.15,61.15,60.09,60.39,160093,0
+MTX.US,D,20230510,000000,61.3,61.88,59.63,59.76,91365,0
+MTX.US,D,20230511,000000,58.97,59.28,58.8,59.09,106193,0
+MTX.US,D,20230512,000000,59.37,59.37,58.53,58.96,69325,0
+MTX.US,D,20230515,000000,59.39,60.17,59.39,59.59,234733,0
+MTX.US,D,20230516,000000,59.25,59.29,58.335,59.06,109602,0
+MTX.US,D,20230517,000000,59.3,60.9,59.205,60.48,142680,0
+MTX.US,D,20230518,000000,60.35,61.62,59.94,61.35,102514,0
+MTX.US,D,20230519,000000,61.94,61.94,60.445,60.94,91035,0
+MTX.US,D,20230522,000000,61.2,61.29,60.3,60.33,91902,0
+MTX.US,D,20230523,000000,60.23,61.31,59.86,60.16,128921,0
+MTX.US,D,20230524,000000,59.84,60.19,58.54,58.54,156398,0
+MTX.US,D,20230525,000000,58.04,58.76,57.48,57.65,80567,0
+MTX.US,D,20230526,000000,58.05,58.2,57.48,57.59,99301,0
+MTX.US,D,20230530,000000,57.85,57.8913,56.63,56.63,108583,0
+MTX.US,D,20230531,000000,56.61,57.25,55.17,55.61,163807,0
+MTX.US,D,20230601,000000,55.53,56.08,55.11,55.52,124248,0
+MTX.US,D,20230602,000000,56.77,58.6,56.1,58.48,197840,0
+MTX.US,D,20230605,000000,58.4,58.4,55.805,56.18,161587,0
+MTX.US,D,20230606,000000,55.95,57.39,55.95,56.68,414919,0
+MTX.US,D,20230607,000000,57.21,58.165,57.21,57.94,291384,0
+MTX.US,D,20230608,000000,57.72,58.11,56.07,57.05,223958,0
+MTX.US,D,20230609,000000,57.1,57.13,56.12,57.04,262514,0
+MTX.US,D,20230612,000000,57,57.39,55.97,56.03,183829,0
+MTX.US,D,20230613,000000,56.36,57.61,56.36,56.48,196953,0
+MTX.US,D,20230614,000000,56.81,56.97,55.93,56.09,155481,0
+MTX.US,D,20230615,000000,55.69,56.5923,55.37,56.48,200797,0
+MTX.US,D,20230616,000000,56.78,57.08,56.05,56.95,508020,0
+MTX.US,D,20230620,000000,56.88,57.105,56.08,56.43,143583,0
+MTX.US,D,20230621,000000,56.11,56.59,55.36,56.34,138573,0
+MTX.US,D,20230622,000000,56.4,56.4,55.265,55.57,123711,0
+MTX.US,D,20230623,000000,54.71,55.34,54.05,54.19,267378,0
+MTX.US,D,20230626,000000,54.37,55.6121,54.37,54.82,85597,0
+MTX.US,D,20230627,000000,54.72,56.21,54.3,56,134228,0
+MTX.US,D,20230628,000000,55.8,55.945,54.82,55.18,81790,0
+MTX.US,D,20230629,000000,55.37,56.71,55.37,56.41,102285,0
+MTX.US,D,20230630,000000,56.88,58.07,56.88,57.69,156528,0
+MTX.US,D,20230703,000000,57.17,57.95,57.17,57.48,60183,0
+MTX.US,D,20230705,000000,56.98,56.98,55.36,55.38,105319,0
+MTX.US,D,20230706,000000,54.77,55.15,54.1125,54.34,162708,0
+MTX.US,D,20230707,000000,54.46,55.55,54.46,55.03,193312,0
+MTX.US,D,20230710,000000,54.87,55.76,54.395,54.52,147969,0
+MTX.US,D,20230711,000000,54.7,55.07,54.01,54.31,179697,0
+MTX.US,D,20230712,000000,55.42,55.44,54.62,55.09,359701,0
+MTX.US,D,20230713,000000,55.38,55.71,54.66,55.15,175732,0
+MTX.US,D,20230714,000000,54.84,54.84,53.385,54.41,218747,0
+MTX.US,D,20230717,000000,54.17,54.4521,53.29,53.32,174035,0
+MTX.US,D,20230718,000000,53.33,54.7,53.33,54.17,155283,0
+MTX.US,D,20230719,000000,54.12,56.15,53.95,55.91,251038,0
+MTX.US,D,20230720,000000,56.1,56.3,55.44,55.92,171688,0
+MTX.US,D,20230721,000000,55.92,56.26,54.91,55.9,135872,0
+MTX.US,D,20230724,000000,55.81,57.38,55.73,56.76,161643,0
+MTX.US,D,20230725,000000,56.66,58.725,56.66,58.24,171678,0
+MTX.US,D,20230726,000000,57.89,59.32,57.89,58.84,156438,0
+MTX.US,D,20230727,000000,58.79,59.335,58.605,59.28,220420,0
+MTX.US,D,20230728,000000,59.68,59.68,58.26,59.46,173426,0
+MTX.US,D,20230731,000000,60.64,61.52,59.24,61.35,217486,0
+MTX.US,D,20230801,000000,61.16,62.03,61.01,61.3,172728,0
+MTX.US,D,20230802,000000,60.72,61.62,60.57,61,170039,0
+MTX.US,D,20230803,000000,61.24,61.24,59.82,59.87,94959,0
+MTX.US,D,20230804,000000,59.85,60.83,59.47,60.22,85943,0
+MTX.US,D,20230807,000000,60.17,60.98,59.91,60.73,74622,0
+MTX.US,D,20230808,000000,59.9,60.28,58.811,59.47,96216,0
+MTX.US,D,20230809,000000,59.52,59.52,58.87,59.27,89753,0
+MTX.US,D,20230810,000000,59.37,59.94,58.715,59.03,107288,0
+MTX.US,D,20230811,000000,58.75,59.2,57.96,58.06,143816,0
+MTX.US,D,20230814,000000,57.62,57.62,56.78,57.31,276618,0
+MTX.US,D,20230815,000000,56.97,57.5,56.685,57.27,75562,0
+MTX.US,D,20230816,000000,57.11,57.48,56.47,56.69,70604,0
+MTX.US,D,20230817,000000,56.91,58.1,56.91,57.56,75819,0
+MTX.US,D,20230818,000000,57.22,58.11,57.22,57.8,109921,0
+MTX.US,D,20230821,000000,57.84,58.12,57.36,57.72,95675,0
+MTX.US,D,20230822,000000,57.86,58.42,57.39,58.22,151766,0
+MTX.US,D,20230823,000000,58.27,59.03,57.8901,59,113369,0
+MTX.US,D,20230824,000000,58.49,59.59,58.38,59.13,145037,0
+MTX.US,D,20230825,000000,59.38,59.85,58.84,59.28,98066,0
+MTX.US,D,20230828,000000,59.56,60.48,59.415,59.53,65462,0
+MTX.US,D,20230829,000000,59.63,60.36,59.01,60.28,87313,0
+MTX.US,D,20230830,000000,60.09,61.26,59.72,60.82,91100,0
+MTX.US,D,20230831,000000,60.85,61.39,60.73,61.1,399239,0
+MTX.US,D,20230901,000000,61.68,62.67,61.38,61.41,152110,0
+MTX.US,D,20230905,000000,60.84,60.84,56.94,57.45,235845,0
+MTX.US,D,20230906,000000,57.59,58.2837,56.27,57.28,199635,0
+MTX.US,D,20230907,000000,57.43,57.46,55.34,56.12,160430,0
+MTX.US,D,20230908,000000,56.21,56.285,54.47,54.56,181389,0
+MTX.US,D,20230911,000000,55.03,56.25,55.005,55.75,166075,0
+MTX.US,D,20230912,000000,55.52,55.78,54.275,54.34,161224,0
+MTX.US,D,20230913,000000,54.51,54.92,53.89,54.9,187624,0
+MTX.US,D,20230914,000000,55.73,56.28,55.52,56.01,233629,0
+MTX.US,D,20230915,000000,55.62,56.29,55.42,55.8,645343,0
+MTX.US,D,20230918,000000,55.92,56.095,55.145,55.33,131082,0
+MTX.US,D,20230919,000000,55.49,55.69,54.945,55.3,110048,0
+MTX.US,D,20230920,000000,55.78,56.26,55.07,55.18,105724,0
+MTX.US,D,20230921,000000,54.69,54.97,54.18,54.68,81274,0
+MTX.US,D,20230922,000000,54.72,55.35,54.4,54.42,125716,0
+MTX.US,D,20230925,000000,54.17,54.53,53.91,54.1,153290,0
+MTX.US,D,20230926,000000,53.86,54.56,53.1955,53.4,115251,0
+MTX.US,D,20230927,000000,53.78,54.3,53.4124,54.08,97221,0
+MTX.US,D,20230928,000000,54.26,55.685,54.26,55.24,167965,0
+MTX.US,D,20230929,000000,55.58,55.58,54.67,54.76,119898,0
+MTX.US,D,20231002,000000,54.71,54.71,53.3,53.67,165202,0
+MTX.US,D,20231003,000000,52.93,53.6,50.65,50.71,155445,0
+MTX.US,D,20231004,000000,51.2,52.45,50.86,52.26,121770,0
+MTX.US,D,20231005,000000,52.15,52.455,51.16,51.48,115106,0
+MTX.US,D,20231006,000000,51.38,52.385,50.9656,51.42,95740,0
+MTX.US,D,20231009,000000,50.84,50.9,50.08,50.14,69531,0
+MTX.US,D,20231010,000000,50.36,51.69,50.24,51,71516,0
+MTX.US,D,20231011,000000,50.8,51.29,50.28,50.68,61632,0
+MTX.US,D,20231012,000000,51,51,48.94,49.52,99008,0
+MTX.US,D,20231013,000000,49.98,50.12,48.61,48.71,124311,0
+MTX.US,D,20231016,000000,49.51,50.7299,49.5,50.03,149563,0
+MTX.US,D,20231017,000000,49.85,51.192,49.83,50.81,133609,0
+MTX.US,D,20231018,000000,50.48,51.22,49.8268,50.14,155222,0
+MTX.US,D,20231019,000000,52.47,54.18,51.23,53.05,253614,0
+MTX.US,D,20231020,000000,53.15,53.45,52.39,52.61,216682,0
+MTX.US,D,20231023,000000,52.32,52.9775,51.99,52.31,178675,0
+MTX.US,D,20231024,000000,52.5,52.86,51.255,51.3,246490,0
+MTX.US,D,20231025,000000,50.8,51.035,50.35,50.6,316961,0
+MTX.US,D,20231026,000000,51.32,51.43,50.3,51.06,312889,0
+MTX.US,D,20231027,000000,53.61,54.6,51.11,53.05,318168,0
+MTX.US,D,20231030,000000,53.72,54.78,52.935,54.24,312387,0
+MTX.US,D,20231031,000000,54.53,54.8,53.91,54.06,247905,0
+MTX.US,D,20231101,000000,53.66,55.45,53.475,55.27,190279,0
+MTX.US,D,20231102,000000,55.77,57.08,55.12,56.84,262368,0
+MTX.US,D,20231103,000000,58.15,60.05,57.98,59.25,209195,0
+MTX.US,D,20231106,000000,58.86,59.26,58.6,58.76,348027,0
+MTX.US,D,20231107,000000,58.69,58.73,57.73,58.18,216250,0
+MTX.US,D,20231108,000000,58.11,58.605,57.61,58.53,117412,0
+MTX.US,D,20231109,000000,59.11,59.2801,58.01,58.51,160346,0
+MTX.US,D,20231110,000000,58.51,59.59,57.93,59.29,156650,0
+MTX.US,D,20231113,000000,58.7,60.42,58.7,60.01,134616,0
+MTX.US,D,20231114,000000,61.94,63.17,61.408,62.76,219766,0
+MTX.US,D,20231115,000000,62.47,63.44,61.73,61.77,195690,0
+MTX.US,D,20231116,000000,61.91,62.32,61.35,62.02,116778,0
+MTX.US,D,20231117,000000,62.53,62.7,61.43,61.8,130587,0
+MTX.US,D,20231120,000000,61.77,62.49,61.66,62.47,165203,0
+MTX.US,D,20231121,000000,62.11,62.66,61.87,61.95,72782,0
+MTX.US,D,20231122,000000,62.64,62.75,61.47,61.86,73951,0
+MTX.US,D,20231124,000000,61.7,62.46,61.7,61.96,45545,0
+MTX.US,D,20231127,000000,61.35,62.19,60.775,61.73,94674,0
+MTX.US,D,20231128,000000,61.27,61.835,60.92,61.55,120355,0
+MTX.US,D,20231129,000000,61.81,62.25,61.57,61.82,178637,0
+MTX.US,D,20231130,000000,61.66,62.735,61.46,62.64,156227,0
+MTX.US,D,20231201,000000,62.42,64.575,62.42,64.25,175612,0
+MTX.US,D,20231204,000000,63.6,64.45,63.55,64.3,134501,0
+MTX.US,D,20231205,000000,64.09,64.09,62.49,62.96,136417,0
+MTX.US,D,20231206,000000,63.59,64.47,63.115,63.49,119108,0
+MTX.US,D,20231207,000000,63.91,64.04,63.15,63.99,167306,0
+MTX.US,D,20231208,000000,64.28,64.48,63.01,63.84,135267,0
+MTX.US,D,20231211,000000,63.6,64.32,63.24,63.98,119775,0
+MTX.US,D,20231212,000000,64.34,64.34,63.01,64.19,115239,0
+MTX.US,D,20231213,000000,64.1,65.74,63.78,65.68,201794,0
+MTX.US,D,20231214,000000,66.84,68.36,65.93,66.37,209587,0
+MTX.US,D,20231215,000000,66.3,66.4,65.27,65.66,709801,0
+MTX.US,D,20231218,000000,66,66.21,65.61,65.94,142596,0
+MTX.US,D,20231219,000000,66.62,67.93,66.39,67.66,149926,0
+MTX.US,D,20231220,000000,67.81,69.18,67.0367,67.65,149420,0
+MTX.US,D,20231221,000000,68.34,68.57,67.72,68.34,108834,0
+MTX.US,D,20231222,000000,68.81,69.89,68.81,69.44,94143,0
+MTX.US,D,20231226,000000,69.93,70.99,69.06,70.44,93289,0
+MTX.US,D,20231227,000000,70.23,71.24,70.23,71.18,143622,0
+MTX.US,D,20231228,000000,71.08,72.01,70.855,71.91,168482,0
+MTX.US,D,20231229,000000,72.1,72.1,70.295,71.31,167710,0
+MTX.US,D,20240102,000000,70.64,71.27,69.64,70.25,131543,0
+MTX.US,D,20240103,000000,69.73,69.73,68.005,68.41,144760,0
+MTX.US,D,20240104,000000,68.85,68.85,67.56,67.91,204837,0
+MTX.US,D,20240105,000000,67.32,68.175,66.57,66.88,191763,0
+MTX.US,D,20240108,000000,66.66,68.53,66.5,68.51,153437,0
+MTX.US,D,20240109,000000,67.49,67.5,66.93,67.28,76208,0
+MTX.US,D,20240110,000000,66.9,67.3056,66.58,67,90605,0
+MTX.US,D,20240111,000000,66.7,67.05,66.05,66.96,108265,0
+MTX.US,D,20240112,000000,67.87,68.1522,66.74,66.97,51714,0
+MTX.US,D,20240116,000000,66.27,66.615,65.78,66.32,247340,0
+MTX.US,D,20240117,000000,64.99,65.99,64.83,64.92,153205,0
+MTX.US,D,20240118,000000,65.39,65.72,64.79,65.65,163815,0
+MTX.US,D,20240119,000000,65.65,65.78,64.83,65.44,144940,0
+MTX.US,D,20240122,000000,66.19,66.86,65.88,66.43,161754,0
+MTX.US,D,20240123,000000,67.22,67.4,66.04,66.11,144003,0
+MTX.US,D,20240124,000000,66.83,66.86,65.34,65.5,140018,0
+MTX.US,D,20240125,000000,66.38,66.83,65.35,66.07,195305,0
+MTX.US,D,20240126,000000,66.68,67.1,65.91,66.07,148530,0
+MTX.US,D,20240129,000000,65.98,67.075,65.765,66.64,219622,0
+MTX.US,D,20240130,000000,66.24,66.96,66.24,66.62,179600,0
+MTX.US,D,20240131,000000,66.78,67.07,65.19,65.35,175176,0
+MTX.US,D,20240201,000000,65.74,66.76,64.9087,66.6,187205,0
+MTX.US,D,20240202,000000,67.17,71.07,65.01,68.46,314037,0
+MTX.US,D,20240205,000000,70.71,71.13,69.01,69.18,334989,0
+MTX.US,D,20240206,000000,68.91,70.12,68.91,69.55,157387,0
+MTX.US,D,20240207,000000,69.44,69.44,68.58,68.78,190828,0
+MTX.US,D,20240208,000000,68.65,69.715,67.92,69.71,467265,0
+MTX.US,D,20240209,000000,69.72,71.04,69.25,71.03,135600,0
+MTX.US,D,20240212,000000,71,72.28,71,72.05,182560,0
+MTX.US,D,20240213,000000,69.84,70.83,68.29,69.39,242945,0
+MTX.US,D,20240214,000000,70.52,71.08,69.595,70.81,211738,0
+MTX.US,D,20240215,000000,71.41,72.99,71.41,72.7,123536,0
+MTX.US,D,20240216,000000,72.42,73.73,72.235,72.4,150312,0
+MTX.US,D,20240220,000000,71.41,72.43,71.36,71.52,338219,0
+MTX.US,D,20240221,000000,71.57,71.93,70.99,71.65,162457,0
+MTX.US,D,20240222,000000,71.39,71.72,70.49,71.43,201895,0
+MTX.US,D,20240223,000000,71.32,72.31,70.89,72.01,86516,0
+MTX.US,D,20240226,000000,71.64,71.91,71.07,71.47,114024,0
+MTX.US,D,20240227,000000,71.87,72.065,71.14,71.75,93142,0
+MTX.US,D,20240228,000000,71.06,71.735,71.06,71.35,106897,0
+MTX.US,D,20240229,000000,72.32,72.64,71.81,72.36,109975,0
+MTX.US,D,20240301,000000,72.19,72.74,71.96,72.48,98050,0
+MTX.US,D,20240304,000000,72.4,73.23,72.4,73.16,124058,0
+MTX.US,D,20240305,000000,72.61,73.03,71.175,71.5,88187,0
+MTX.US,D,20240306,000000,72.13,72.54,71.59,72.01,91755,0
+MTX.US,D,20240307,000000,72.71,73.78,72.54,72.77,107142,0
+MTX.US,D,20240308,000000,73.33,73.5,72.06,72.35,98350,0
+MTX.US,D,20240311,000000,71.86,72.94,71.86,72.79,92530,0
+MTX.US,D,20240312,000000,72.54,72.54,71.21,72.19,100110,0
+MTX.US,D,20240313,000000,71.9,73.25,71.72,72.75,102660,0
+MTX.US,D,20240314,000000,72.19,72.2,70.93,71.74,119587,0
+MTX.US,D,20240315,000000,71.1,72.49,70.36,72.45,311696,0
+MTX.US,D,20240318,000000,72.14,72.59,71.61,71.84,121638,0
+MTX.US,D,20240319,000000,71.98,72.96,71.72,72.64,121878,0
+MTX.US,D,20240320,000000,72.34,74.86,72.3,74.5,139222,0
+MTX.US,D,20240321,000000,74.98,75.43,74.58,74.85,154661,0
+MTX.US,D,20240322,000000,75.05,75.16,74.065,74.79,161824,0
+MTX.US,D,20240325,000000,75.05,75.3885,74.09,74.09,91153,0
+MTX.US,D,20240326,000000,74.72,75.07,74.51,74.82,103732,0
+MTX.US,D,20240327,000000,75.45,76.71,75.33,76.7,111966,0
+MTX.US,D,20240328,000000,76.47,76.8,75.27,75.28,147785,0
+MTX.US,D,20240401,000000,75.39,75.45,73.86,74.05,135528,0
+MTX.US,D,20240402,000000,73.43,74.23,73.24,74.17,195121,0
+MTX.US,D,20240403,000000,73.81,75.23,73.81,74.89,138164,0
+MTX.US,D,20240404,000000,75.69,75.96,73.98,74.14,102572,0
+MTX.US,D,20240405,000000,73.81,74.605,73.62,73.91,94030,0
+MTX.US,D,20240408,000000,74.49,74.757,73.61,73.68,60304,0
+MTX.US,D,20240409,000000,74.09,74.4,73.3,73.88,91213,0
+MTX.US,D,20240410,000000,72.16,72.53,71.255,72.3,189775,0
+MTX.US,D,20240411,000000,72.25,72.95,71.99,72.42,173633,0
+MTX.US,D,20240412,000000,71.94,72.45,71.125,71.19,112043,0
+MTX.US,D,20240415,000000,71.39,72.23,71.12,71.88,176807,0
+MTX.US,D,20240416,000000,71.33,72.11,70.73,71.12,105959,0
+MTX.US,D,20240417,000000,71.79,72.13,70.795,71.15,125788,0
+MTX.US,D,20240418,000000,71.5,72.23,70.86,71.01,121466,0
+MTX.US,D,20240419,000000,70.62,72.07,69.86,71.57,168916,0
+MTX.US,D,20240422,000000,71.69,72.39,71.04,71.35,106036,0
+MTX.US,D,20240423,000000,71.15,72.39,71.15,72.18,112790,0
+MTX.US,D,20240424,000000,71.66,72.425,70.845,72.1,154940,0
+MTX.US,D,20240425,000000,71.8,72.33,70.985,71.18,111558,0
+MTX.US,D,20240426,000000,74.48,78.04,73.345,73.7,176355,0
+MTX.US,D,20240429,000000,74.48,76.09,74.39,75.05,203804,0
+MTX.US,D,20240430,000000,74.68,75.34,72.61,72.89,180991,0
+MTX.US,D,20240501,000000,72.64,75.02,72.5048,73.66,191714,0
+MTX.US,D,20240502,000000,73.97,75.32,73.8901,75.23,146192,0
+MTX.US,D,20240503,000000,76.33,77.24,75.43,77.19,222731,0
+MTX.US,D,20240506,000000,78.06,78.7,77.63,78.58,145684,0
+MTX.US,D,20240507,000000,78.88,79.99,78.8172,79.2,248396,0
+MTX.US,D,20240508,000000,78.62,79.62,78.62,79.31,126641,0
+MTX.US,D,20240509,000000,79.71,80.28,79.03,79.74,209342,0
+MTX.US,D,20240510,000000,79.83,80.01,78.895,79.9,74391,0
+MTX.US,D,20240513,000000,80.33,80.54,79.55,79.81,143722,0
+MTX.US,D,20240514,000000,80.38,80.77,79.78,80.55,105584,0
+MTX.US,D,20240515,000000,81,81.87,80.5,81.08,164339,0
+MTX.US,D,20240516,000000,80.8,81.9,80.37,81.86,140547,0
+MTX.US,D,20240517,000000,82,84.54,82,83.8,348211,0
+MTX.US,D,20240520,000000,83.55,84.252,83.44,83.58,154679,0
+MTX.US,D,20240521,000000,83.16,83.54,82.95,83.18,76599,0
+MTX.US,D,20240522,000000,82.47,84.1,82.43,83.72,218379,0
+MTX.US,D,20240523,000000,83.8,83.8,81.87,83.22,333645,0
+MTX.US,D,20240524,000000,83.8,85.28,83.535,85.24,183701,0
+MTX.US,D,20240528,000000,85.3,85.3,84.001,84.37,262917,0
+MTX.US,D,20240529,000000,83.67,84.52,83.47,84.26,254381,0
+MTX.US,D,20240530,000000,84.81,86.22,84.7,86.02,163321,0
+MTX.US,D,20240531,000000,86.04,87.19,85.145,86.75,205927,0
+MTX.US,D,20240603,000000,87.4,87.46,84.87,85.16,147095,0
+MTX.US,D,20240604,000000,84.61,84.84,83.58,84.45,283588,0
+MTX.US,D,20240605,000000,84.67,85.73,84.31,85.62,150734,0
+MTX.US,D,20240606,000000,85.39,85.9099,84.97,85.62,126513,0
+MTX.US,D,20240607,000000,84.82,85.44,84.185,84.27,153048,0
+MTX.US,D,20240610,000000,83.38,84.2,82.31,84,197475,0
+MTX.US,D,20240611,000000,83.86,83.86,82.605,83.71,105881,0
+MTX.US,D,20240612,000000,86.15,86.2895,84.35,84.46,164694,0
+MTX.US,D,20240613,000000,84.15,84.15,82.63,83.25,179700,0
+MTX.US,D,20240614,000000,81.87,82.58,81.41,82.48,143653,0
+MTX.US,D,20240617,000000,81.97,84.57,81.78,84.39,147938,0
+MTX.US,D,20240618,000000,84.18,84.83,83.88,84.42,139641,0
+MTX.US,D,20240620,000000,84.22,85.5435,83.74,83.85,89302,0
+MTX.US,D,20240621,000000,83.75,84,83.04,83.87,507991,0
+MTX.US,D,20240624,000000,84.29,84.76,83.24,83.42,192699,0
+MTX.US,D,20240625,000000,83.07,83.07,81.44,81.9,171945,0
+MTX.US,D,20240626,000000,81.59,82.755,81.5,82.55,159221,0
+MTX.US,D,20240627,000000,82.89,82.98,82.06,82.7,143241,0
+MTX.US,D,20240628,000000,83.32,83.985,82.62,83.16,324108,0
+MTX.US,D,20240701,000000,83.01,83.34,81.3,81.77,159431,0
+MTX.US,D,20240702,000000,81.95,82.58,81.46,81.93,151762,0
+MTX.US,D,20240703,000000,82.43,82.93,81.93,82.3,71860,0
+MTX.US,D,20240705,000000,81.82,81.82,80.98,81.4,147218,0
+MTX.US,D,20240708,000000,82.11,83.14,81.81,81.9,145522,0
+MTX.US,D,20240709,000000,81.64,81.78,80.35,80.47,123843,0
+MTX.US,D,20240710,000000,80.98,81.876,80.74,81.53,171896,0
+MTX.US,D,20240711,000000,83.62,84.91,82.66,84.5,159163,0
+MTX.US,D,20240712,000000,85.32,86.05,84.685,84.85,181106,0
+MTX.US,D,20240715,000000,85.42,87.15,85.24,85.59,197171,0
+MTX.US,D,20240716,000000,86.55,89.1,86.19,88.61,175505,0
+MTX.US,D,20240717,000000,88.1,89.87,87.29,87.47,159070,0
+MTX.US,D,20240718,000000,86.87,88.36,85.665,86.28,157829,0
+MTX.US,D,20240719,000000,86,86,84.68,85.18,145315,0
+MTX.US,D,20240722,000000,86.15,88.2,85.04,88.17,165571,0
+MTX.US,D,20240723,000000,87.65,89.805,87.12,88.9,158286,0
+MTX.US,D,20240724,000000,88.58,90.295,87.34,87.61,126678,0
+MTX.US,D,20240725,000000,87.86,89.6,87.75,88.25,156211,0
+MTX.US,D,20240726,000000,87.18,87.92,80.39,80.5,319855,0
+MTX.US,D,20240729,000000,80.49,80.68,77.45,78.63,358294,0
+MTX.US,D,20240730,000000,79.33,80.275,77.57,77.75,271617,0
+MTX.US,D,20240731,000000,77.94,79.74,77.6,78.38,312980,0
+MTX.US,D,20240801,000000,78.19,78.805,75.54,76.32,253976,0
+MTX.US,D,20240802,000000,73.89,74.295,72.84,73.55,178092,0
+MTX.US,D,20240805,000000,70.89,71.2,69.43,70.74,266356,0
+MTX.US,D,20240806,000000,70.51,72.62,70.355,71.36,136863,0
+MTX.US,D,20240807,000000,72.18,72.26,69.56,69.64,134014,0
+MTX.US,D,20240808,000000,70.58,71.05,70.24,70.68,126471,0
+MTX.US,D,20240809,000000,71.14,71.14,70.05,70.43,222959,0
+MTX.US,D,20240812,000000,70.05,72.01,69.96,71.37,296276,0
+MTX.US,D,20240813,000000,72.21,72.41,71.31,72.06,106591,0
+MTX.US,D,20240814,000000,72.56,72.56,71.2301,72.39,162162,0
+MTX.US,D,20240815,000000,74.17,74.82,73.34,74.2,178232,0
+MTX.US,D,20240816,000000,74.09,74.275,72.96,74.12,88321,0
+MTX.US,D,20240819,000000,74.08,74.73,73.79,74.52,111101,0
+MTX.US,D,20240820,000000,74.36,74.45,73.51,73.91,84052,0
+MTX.US,D,20240821,000000,74.36,75.13,74.225,75.04,79305,0
+MTX.US,D,20240822,000000,75.04,75.455,74.29,74.62,327044,0
+MTX.US,D,20240823,000000,75.41,76.97,74.47,76.83,196922,0
+MTX.US,D,20240826,000000,77.76,78.12,76.31,76.41,125411,0
+MTX.US,D,20240827,000000,76.44,76.45,75.465,75.76,78891,0
+MTX.US,D,20240828,000000,75.3,76.04,75.05,75.12,110084,0
+MTX.US,D,20240829,000000,75.84,76.29,74.905,75.33,106405,0
+MTX.US,D,20240830,000000,75.8,77.21,75.8,77.1,178022,0
+MTX.US,D,20240903,000000,75.98,76.3501,74.11,74.2,99583,0
+MTX.US,D,20240904,000000,73.84,74.4,73.45,73.87,79017,0
+MTX.US,D,20240905,000000,74.25,74.66,72.67,73.23,87692,0
+MTX.US,D,20240906,000000,73.28,73.42,71.8,71.88,77988,0
+MTX.US,D,20240909,000000,71.55,72.12,70.9,71.8,135621,0
+MTX.US,D,20240910,000000,71.86,72.54,71.54,72.02,74894,0
+MTX.US,D,20240911,000000,71.6,71.6,69.935,71.15,118955,0
+MTX.US,D,20240912,000000,71.65,72.02,70.9,71.5,100530,0
+MTX.US,D,20240913,000000,72.39,73.37,72.3,72.81,82701,0
+MTX.US,D,20240916,000000,73.21,73.21,72.02,72.53,88913,0
+MTX.US,D,20240917,000000,72.99,72.99,71.3575,71.61,184881,0
+MTX.US,D,20240918,000000,71.93,73.615,71.21,72.08,136268,0
+MTX.US,D,20240919,000000,73.76,73.87,72.41,73.68,109173,0
+MTX.US,D,20240920,000000,73.07,73.2,72.19,73.05,562895,0
+MTX.US,D,20240923,000000,73.18,74.24,72.73,74.04,161024,0
+MTX.US,D,20240924,000000,74.26,75.445,74.26,74.92,117849,0
+MTX.US,D,20240925,000000,75.02,75.02,73.52,74.05,122715,0
+MTX.US,D,20240926,000000,75.17,76.35,74.98,75.87,187376,0
+MTX.US,D,20240927,000000,76.18,76.9,75.33,75.69,144406,0
+MTX.US,D,20240930,000000,75.315,77.24,74.835,77.23,153583,0
+MTX.US,D,20241001,000000,77.06,77.06,75.335,76.13,116498,0
+MTX.US,D,20241002,000000,75.96,76.49,75.945,76.25,101818,0
+MTX.US,D,20241003,000000,75.37,75.615,74.49,74.92,109782,0
+MTX.US,D,20241004,000000,75.88,76.53,75.33,76.03,165764,0
+MTX.US,D,20241007,000000,75.52,76,74.895,75.55,133107,0
+MTX.US,D,20241008,000000,75.44,75.5492,74.59,75.39,99955,0
+MTX.US,D,20241009,000000,75.1,76.58,75.1,75.87,97718,0
+MTX.US,D,20241010,000000,75.04,75.465,74.79,75.18,84611,0
+MTX.US,D,20241011,000000,75.46,77.19,75.46,76.98,110000,0
+MTX.US,D,20241014,000000,76.76,77.94,76.66,77.91,67465,0
+MTX.US,D,20241015,000000,77.32,78.5382,77.13,77.17,127224,0
+MTX.US,D,20241016,000000,78.01,79.3,77.665,78.31,118643,0
+MTX.US,D,20241017,000000,80,80.86,78.89,80.62,301693,0
+MTX.US,D,20241018,000000,80.75,81,79.91,80.04,164031,0
+MTX.US,D,20241021,000000,80.18,80.18,77.83,77.94,157085,0
+MTX.US,D,20241022,000000,77.39,77.71,76.6965,77.17,134233,0
+MTX.US,D,20241023,000000,76.56,77.21,76.25,77.17,94176,0
+MTX.US,D,20241024,000000,77.17,78.065,75.93,77.96,193164,0
+MTX.US,D,20241025,000000,77.51,79.16,75.65,76.46,292123,0
+MTX.US,D,20241028,000000,76.7,77.3643,75.7,76.55,189488,0
+MTX.US,D,20241029,000000,75.91,76.72,75.74,76.04,171683,0
+MTX.US,D,20241030,000000,76.04,77.075,76.04,76.57,157073,0
+MTX.US,D,20241031,000000,76.02,76.275,75.02,75.29,146200,0
+MTX.US,D,20241101,000000,75.84,76.27,74.46,75.49,169954,0
+MTX.US,D,20241104,000000,75.12,76.395,75.12,76,124846,0
+MTX.US,D,20241105,000000,75.7,77.73,75.7,77.19,175292,0
+MTX.US,D,20241106,000000,81.34,84.95,81.34,84.1,218510,0
+MTX.US,D,20241107,000000,83.89,83.89,80.69,81.62,145972,0
+MTX.US,D,20241108,000000,81.78,82.9,81.22,82.49,152642,0
+MTX.US,D,20241111,000000,83.36,84.07,82.39,82.91,163516,0
+MTX.US,D,20241112,000000,82.86,83.07,80.45,80.83,174330,0
+MTX.US,D,20241113,000000,81.5,82.7,81.12,81.69,109063,0
+MTX.US,D,20241114,000000,81.89,82.43,81.02,81.72,141456,0
+MTX.US,D,20241115,000000,81.88,82.165,80.64,80.67,141396,0
+MTX.US,D,20241118,000000,80.945,81.675,80.19,80.26,120512,0
+MTX.US,D,20241119,000000,79.43,80.1,78.98,79.54,111932,0
+MTX.US,D,20241120,000000,79.51,80.02,78.82,79.9,85617,0
+MTX.US,D,20241121,000000,80.15677,82.48,80.15677,82.43,141553,0
+MTX.US,D,20241122,000000,83.07,84.02,82.55,83.39,122448,0
+MTX.US,D,20241125,000000,83.94,86.49,83.89,84.6,312764,0
+MTX.US,D,20241126,000000,84.8399,84.8399,82.76,83.2,122458,0
+MTX.US,D,20241127,000000,83.14,83.99,81.05,81.13,104159,0
+MTX.US,D,20241129,000000,81.54,82.21,81.1,81.57,79802,0
+MTX.US,D,20241202,000000,82.08,84.045,81.36,83.14,163489,0
+MTX.US,D,20241203,000000,83.94,83.94,81.655,82.6,130085,0
+MTX.US,D,20241204,000000,82.735,82.84,81.75,82.25,130227,0
+MTX.US,D,20241205,000000,82.295,82.675,80.02,80.21,115998,0
+MTX.US,D,20241206,000000,80.84,81.48,79.605,79.69,88092,0
+MTX.US,D,20241209,000000,80.455,82.15,79.95,80,136733,0
+MTX.US,D,20241210,000000,80.11,80.71,79.07,79.38,160113,0
+MTX.US,D,20241211,000000,80.545,81.04,79.21,79.75,175689,0
+MTX.US,D,20241212,000000,80.11,80.34,79.41,79.48,83008,0
+MTX.US,D,20241213,000000,79.0744,79.83,78.4691,79.11,129369,0
+MTX.US,D,20241216,000000,79.6715,80.28,78.69,79.74,105820,0
+MTX.US,D,20241217,000000,79.42,79.925,78.45,78.82,149680,0
+MTX.US,D,20241218,000000,78.38,79.595,75,75.45,178292,0
+MTX.US,D,20241219,000000,76.49,77.44,75.47,75.91,140244,0
+MTX.US,D,20241220,000000,75.195,76.705,74.51,75.62,806175,0
+MTX.US,D,20241223,000000,75.4,76.22,75.21,76.05,127984,0
+MTX.US,D,20241224,000000,75.86,76.87,75.66,76.73,50828,0
+MTX.US,D,20241226,000000,76.25,77.8,76.05,77.39,84183,0
+MTX.US,D,20241227,000000,76.82,77.65,76.18,76.87,105508,0
+MTX.US,D,20241230,000000,76.14,76.64,75.225,76.02,104182,0
+MTX.US,D,20241231,000000,76.56,77.05,76.19,76.21,122814,0
+MTX.US,D,20250102,000000,76.48,76.62,74.98,74.98,193384,0
+MTX.US,D,20250103,000000,75.375,75.73,74.54,75.16,124098,0
+MTX.US,D,20250106,000000,75.79,76.0357,74.24,74.4,190054,0
+MTX.US,D,20250107,000000,74.985,75.33,73.04,73.71,209705,0
+MTX.US,D,20250108,000000,73.22,73.6656,72.46,73.27,128852,0
+MTX.US,D,20250110,000000,71.965,72.59,70.86,71.95,150609,0
+MTX.US,D,20250113,000000,71.34,73.65,71.15,73.54,127720,0
+MTX.US,D,20250114,000000,74.28,75.67,73.98,75.62,126587,0
+MTX.US,D,20250115,000000,77.29,77.33,75.265,75.61,135486,0
+MTX.US,D,20250116,000000,75.53,75.855,75.01,75.55,146840,0
+MTX.US,D,20250117,000000,76.36,76.817,75.73,76.16,102227,0
+MTX.US,D,20250121,000000,77.015,77.25,76.245,77.06,122077,0
+MTX.US,D,20250122,000000,77.04,77.63,76.07,76.23,116809,0
+MTX.US,D,20250123,000000,74.84,76.4599,74.84,75.73,179952,0
+MTX.US,D,20250124,000000,75.595,76.36,74.99,75.91,165719,0
+MTX.US,D,20250127,000000,75.35,77.03,75.35,76.28,147455,0
+MTX.US,D,20250128,000000,77.41,77.97,76.16,77.67,104692,0
+MTX.US,D,20250129,000000,77.46,78.23,76.13,76.65,136587,0
+MTX.US,D,20250130,000000,77.115,77.75,76.86,77.25,76823,0
+MTX.US,D,20250131,000000,77.145,77.74,76,76.69,223334,0
+MTX.US,D,20250203,000000,75.35,76.205,74.73,75.26,141313,0
+MTX.US,D,20250204,000000,75.31,76.19,75,75.9,140930,0
+MTX.US,D,20250205,000000,76.27,76.31,75.48,75.89,96621,0
+MTX.US,D,20250206,000000,76.075,76.31,74.89,76.2,247445,0
+MTX.US,D,20250207,000000,76.5,76.96,72.71,73.87,222598,0
+MTX.US,D,20250210,000000,73.56,73.87,71.85,72.42,231819,0
+MTX.US,D,20250211,000000,72.445,73.955,72.31,73.63,171200,0
+MTX.US,D,20250212,000000,72.765,74.44,72.5,73.19,242571,0
+MTX.US,D,20250213,000000,73.455,74.16,72.98,73.88,187700,0
+MTX.US,D,20250214,000000,74.48,74.48,71.36,71.61,252698,0
+MTX.US,D,20250218,000000,72.13,72.75,71.27,72.28,310833,0
+MTX.US,D,20250219,000000,71.81,72.39,70.98,71.16,230298,0
+MTX.US,D,20250220,000000,71.095,71.57,70.535,71.1,180521,0
+MTX.US,D,20250221,000000,71.685,71.86,69.59,69.97,182032,0
+MTX.US,D,20250224,000000,70.28,70.665,69.61,69.74,216774,0
+MTX.US,D,20250225,000000,70.073,71.495,70.073,70.63,272260,0
+MTX.US,D,20250226,000000,70.613,70.95,69.345,69.52,205613,0
+MTX.US,D,20250227,000000,68.8,69.285,67.85,68.29,203804,0
+MTX.US,D,20250228,000000,68.31,69.145,67.705,68.74,225984,0
+MTX.US,D,20250303,000000,69.725,69.725,67.22,67.55,164748,0
+MTX.US,D,20250304,000000,66.94,67.5154,66.335,66.53,161549,0
+MTX.US,D,20250305,000000,66.57,67.9,66.56,67.73,159408,0
+MTX.US,D,20250306,000000,67.675,68.63,67.13,68.11,187107,0
+MTX.US,D,20250307,000000,67.825,68.36,67.07,67.8,198847,0
+MTX.US,D,20250310,000000,68.22,68.6,66.6,66.65,207098,0
+MTX.US,D,20250311,000000,66.91,67.64,66.19,67.17,210986,0
+MTX.US,D,20250312,000000,67.06,67.584,66.45,67.06,203078,0
+MTX.US,D,20250313,000000,67.05,67.805,65.64,66.53,154650,0
+MTX.US,D,20250314,000000,67.2957,67.79,66.86,67.42,140086,0
+MTX.US,D,20250317,000000,67.8,69.18,67.56,68.21,263755,0
+MTX.US,D,20250318,000000,68.02,68.4,67.755,67.97,174443,0
+MTX.US,D,20250319,000000,67.98,68.34,67.6,68.01,167222,0
+MTX.US,D,20250320,000000,67.57,68.125,66.96,67.17,172414,0
+MTX.US,D,20250321,000000,66.3,66.65,64.3,65.13,1216099,0
+MTX.US,D,20250324,000000,66.11,66.62,65.56,66.2,150727,0
+MTX.US,D,20250325,000000,66.5,66.71,65.02,65.13,129691,0
+MTX.US,D,20250326,000000,65.67,66.11,64.81,65.39,122220,0
+MTX.US,D,20250327,000000,65.95,65.95,64.57,64.89,108550,0
+MTX.US,D,20250328,000000,64.87,64.87,62.8,63.61,173565,0
+MTX.US,D,20250331,000000,63.115,63.97,62.79,63.57,181436,0
+MTX.US,D,20250401,000000,63.12,63.12,61.595,62.33,146186,0
+MTX.US,D,20250402,000000,61.615,63.21,61.615,63.06,171603,0
+MTX.US,D,20250403,000000,60.575,60.575,58.54,58.56,169169,0
+MTX.US,D,20250404,000000,56.415,56.65,54.8,55.77,239085,0
+MTX.US,D,20250407,000000,54.125,57.3,52.4,55.09,283437,0
+MTX.US,D,20250408,000000,56.39,56.4,52.635,53.6,239755,0
+MTX.US,D,20250409,000000,53.085,59.1,53.07,58.45,303233,0
+MTX.US,D,20250410,000000,56.81,56.86,54.48,55.85,224218,0
+MTX.US,D,20250411,000000,55.785,56.53,54.6,56.28,187930,0
+MTX.US,D,20250414,000000,56.88,57.856,55.855,57.02,199663,0
+MTX.US,D,20250415,000000,57.16,57.46,56.28,56.76,165660,0
+MTX.US,D,20250416,000000,56.5175,56.93,55.1,56.25,202810,0
+MTX.US,D,20250417,000000,56.6,56.995,56.065,56.71,217214,0
+MTX.US,D,20250421,000000,56.63,56.65,54.86,55.98,215003,0
+MTX.US,D,20250422,000000,56.43,57.53,55.62,57.23,167265,0
+MTX.US,D,20250423,000000,59.295,59.295,56.97,57.55,237989,0
+MTX.US,D,20250424,000000,57.41,59.04,57.05,58.8,284887,0
+MTX.US,D,20250425,000000,55.56,58.31,52.42,52.98,396210,0
+MTX.US,D,20250428,000000,52.9,53.32,50.59,50.93,437353,0
+MTX.US,D,20250429,000000,51.1,52.03,50.45,51.05,448603,0
+MTX.US,D,20250430,000000,50.14,51.78,49.54,51.59,379453,0
+MTX.US,D,20250501,000000,51.9043,53.9647,51.035,52.69,535272,0
+MTX.US,D,20250502,000000,52.74,53.9399,52.37,53.01,289398,0
+MTX.US,D,20250505,000000,52.665,53.9,52.51,52.98,302912,0
+MTX.US,D,20250506,000000,52.41,53.27,51.87,52.42,365233,0
+MTX.US,D,20250507,000000,52.7,52.95,52.11,52.34,266278,0
+MTX.US,D,20250508,000000,52.805,55.317,52.805,55.2,374806,0
+MTX.US,D,20250509,000000,55.35,56.25,55.35,56,350924,0
+MTX.US,D,20250512,000000,58.2,59.65,57.92,58.32,308937,0
+MTX.US,D,20250513,000000,58.23,59.05,57.84,58.77,266857,0
+MTX.US,D,20250514,000000,58.4,58.5,57.795,58,366435,0
+MTX.US,D,20250515,000000,57.45,58.97,57.05,58.9,185717,0
+MTX.US,D,20250516,000000,59.15,59.65,58.57,59.38,287509,0
+MTX.US,D,20250519,000000,58.43,58.9,58.265,58.79,223088,0
+MTX.US,D,20250520,000000,58.59,59.74,58.22,59.67,326519,0
+MTX.US,D,20250521,000000,59.135,59.82,57.89,58.18,463563,0
+MTX.US,D,20250522,000000,57.695,59.24,57.65,58.77,318533,0
+MTX.US,D,20250523,000000,58.005,58.66,57.62,58.14,263928,0
+MTX.US,D,20250527,000000,59.26,60.35,59.26,59.95,263998,0
+MTX.US,D,20250528,000000,60.5115,60.5115,58.35,58.35,326018,0
+MTX.US,D,20250529,000000,58.525,58.76,57.325,57.9,207409,0
+MTX.US,D,20250530,000000,57.67,57.67,56.76,56.78,256309,0
+MTX.US,D,20250602,000000,56.48,56.93,55.14,55.88,274691,0
+MTX.US,D,20250603,000000,55.96,58.13,55.85,57.47,238956,0
+MTX.US,D,20250604,000000,57.225,57.92,57.115,57.9,167503,0
+MTX.US,D,20250605,000000,57.72,58.6993,57.665,57.79,187996,0
+MTX.US,D,20250606,000000,58.46,59.1396,57.475,57.76,117681,0
+MTX.US,D,20250609,000000,58.45,59.445,58.38,59.25,165608,0
+MTX.US,D,20250610,000000,59.815,60.62,59.43,60.01,221395,0
+MTX.US,D,20250611,000000,59.89,60.25,57.924,57.94,138167,0
+MTX.US,D,20250612,000000,57.19,57.59,55.9001,56,306259,0
+MTX.US,D,20250613,000000,54.95,55.28,53.9,54.11,241204,0
+MTX.US,D,20250616,000000,54.655,54.77,53.93,54.6,207544,0
+MTX.US,D,20250617,000000,54.355,55.24,53.98,54.01,256859,0
+MTX.US,D,20250618,000000,54.075,54.8,53.63,53.8,195282,0
+MTX.US,D,20250620,000000,53.84,54.295,53.15,53.29,635675,0
+MTX.US,D,20250623,000000,53.65,54.52,53.105,54.41,326461,0
+MTX.US,D,20250624,000000,55.28,55.745,54.42,54.87,200379,0
+MTX.US,D,20250625,000000,54.735,54.925,54.25,54.42,211413,0
+MTX.US,D,20250626,000000,54.725,55.92,54.4,55.61,195396,0
+MTX.US,D,20250627,000000,55.72,56.19,55.26,55.51,443545,0
+MTX.US,D,20250630,000000,55.775,55.775,54.76,55.07,308828,0
+MTX.US,D,20250701,000000,55.295,58.825,54.91,57.52,228348,0
+MTX.US,D,20250702,000000,57.795,59.07,57.22,58.95,208841,0
+MTX.US,D,20250703,000000,58.76,59.365,58.73,59.1,118122,0
+MTX.US,D,20250707,000000,58.4,59.07,57.49,57.8,387867,0
+MTX.US,D,20250708,000000,58.38,59.66,58.18,58.56,388132,0
+MTX.US,D,20250709,000000,58.7665,59.45,57.555,58.94,252399,0
+MTX.US,D,20250710,000000,59.185,60.32,58.565,59.66,223364,0
+MTX.US,D,20250711,000000,59,59.29,58.145,59.18,175434,0
+MTX.US,D,20250714,000000,58.67,59.245,57.9,58.7,158060,0
+MTX.US,D,20250715,000000,58.99,59.05,56.9,56.93,192540,0
+MTX.US,D,20250716,000000,57.52,57.765,56.175,57.05,259347,0
+MTX.US,D,20250717,000000,57,57.895,56.7,57.51,312396,0
+MTX.US,D,20250718,000000,57.77,58.345,56.28,57.01,559603,0
+MTX.US,D,20250721,000000,58.095,59.5749,57.685,59.01,314039,0
+MTX.US,D,20250722,000000,59.225,60.27,58.76,59.94,266288,0
+MTX.US,D,20250723,000000,60.61,60.715,59.87,60.12,199347,0
+MTX.US,D,20250724,000000,59.94,59.99,58.89,59.2,283607,0
+MTX.US,D,20250725,000000,61.59,66.155,61.05,65.45,607472,0
+MTX.US,D,20250728,000000,65.735,65.76,61.13,61.28,577062,0
+MTX.US,D,20250729,000000,60.5771,61.575,59.27,59.93,342394,0
+MTX.US,D,20250730,000000,59.82,59.83,58.32,58.47,271218,0
+MTX.US,D,20250731,000000,57.85,58.635,57.6,58.15,252691,0
+MTX.US,D,20250801,000000,57.09,57.395,56.22,56.48,260973,0
+MTX.US,D,20250804,000000,57.085,57.66,56.3,56.54,197797,0
+MTX.US,D,20250805,000000,57.34,58.13,56.8,57.87,197486,0
+MTX.US,D,20250806,000000,58.17,58.17,57.09,57.36,199853,0
+MTX.US,D,20250807,000000,58.33,58.4,57.34,57.88,200051,0
+MTX.US,D,20250808,000000,58.125,58.515,57.73,57.98,154017,0
+MTX.US,D,20250811,000000,58,58.68,57.67,58.33,183011,0
+MTX.US,D,20250812,000000,58.665,61.06,58.41,61.01,201355,0
+MTX.US,D,20250813,000000,61.22,63.32,61.22,63.14,336125,0
+MTX.US,D,20250814,000000,62.31,62.615,61.17,61.75,230778,0
+MTX.US,D,20250815,000000,61.66,61.96,59.845,60.73,340849,0
+MTX.US,D,20250818,000000,61.18,61.18,60.25,60.5,177238,0
+MTX.US,D,20250819,000000,60.54,61.41,60.42,60.79,150654,0
+MTX.US,D,20250820,000000,60.68,61.22,60.205,60.64,144371,0
+MTX.US,D,20250821,000000,60.29,61.19,59.775,61.13,120265,0
+MTX.US,D,20250822,000000,61.35,64.245,61.29,63.8,208775,0
+MTX.US,D,20250825,000000,63.3392,64.12,63.305,63.97,155793,0
+MTX.US,D,20250826,000000,64.15,64.5,63.63,63.74,222017,0
+MTX.US,D,20250827,000000,63.95,65.07,63.24,65.02,181054,0
+MTX.US,D,20250828,000000,65.24,65.41,63.9825,65.15,193499,0
+MTX.US,D,20250829,000000,65.1,66.21,64.735,65.45,297008,0
+MTX.US,D,20250902,000000,64.675,65.01,63.9537,64.94,215869,0
+MTX.US,D,20250903,000000,64.215,65.38,63.7401,64.75,214595,0
+MTX.US,D,20250904,000000,64.94,65.23,63.1101,63.27,358918,0
+MTX.US,D,20250905,000000,63.685,65,63.06,64.11,216244,0
+MTX.US,D,20250908,000000,64,64.255,62.94,64.17,321947,0
+MTX.US,D,20250909,000000,63.89,64.02,61.675,63,248425,0
+MTX.US,D,20250910,000000,62.86,63.72,62.245,63.03,344292,0
+MTX.US,D,20250911,000000,63.48,65.19,63.41,65,221944,0
+MTX.US,D,20250912,000000,64.34,64.95,63.56,63.57,166711,0
+MTX.US,D,20250915,000000,63.78,64.095,63.05,63.19,128958,0
+MTX.US,D,20250916,000000,62.7199,63.58,62.59,63.21,194433,0
+MTX.US,D,20250917,000000,63.725,66.26,63.42,63.51,231158,0
+MTX.US,D,20250918,000000,63.61,65.03,63.395,64.68,224779,0
+MTX.US,D,20250919,000000,64.71,64.89,62.85,62.92,683244,0
+MTX.US,D,20250922,000000,63.0675,63.38,62.195,62.51,206822,0
+MTX.US,D,20250923,000000,63.14,63.62,61.81,61.87,190654,0
+MTX.US,D,20250924,000000,62.205,62.205,61.28,61.63,163849,0
+MTX.US,D,20250925,000000,61.465,61.53,60.4981,60.74,176605,0
+MTX.US,D,20250926,000000,61.095,62.3499,60.71,62.19,217891,0
+MTX.US,D,20250929,000000,62.455,62.4975,61.05,61.45,132830,0
+MTX.US,D,20250930,000000,61.64,62.18,61.2,62.12,137496,0
+MTX.US,D,20251001,000000,61.655,62.57,61.335,62,130811,0
+MTX.US,D,20251002,000000,62,62.64,61.67,62.32,103688,0
+MTX.US,D,20251003,000000,62.57,63.56,62.19,62.73,161698,0
+MTX.US,D,20251006,000000,63.085,63.36,61.12,61.31,156580,0
+MTX.US,D,20251007,000000,61.6378,61.6378,60.29,60.55,178598,0
+MTX.US,D,20251008,000000,60.805,61.53,60.565,60.84,171890,0
+MTX.US,D,20251009,000000,60.855,61.015,59.895,60,150878,0
+MTX.US,D,20251010,000000,60.11,60.75,57.86,58.07,167532,0
+MTX.US,D,20251013,000000,59.445,59.7351,58.78,58.93,211958,0
+MTX.US,D,20251014,000000,58.1683,59.985,58.1683,59.5,353315,0
+MTX.US,D,20251015,000000,60.045,60.522,59.18,60.49,215377,0
+MTX.US,D,20251016,000000,60.9625,60.9725,59.32,59.54,150255,0
+MTX.US,D,20251017,000000,59.54,59.765,58.68,59.27,127471,0
+MTX.US,D,20251020,000000,59.98,61.09,59.805,60.78,137798,0
+MTX.US,D,20251021,000000,60.51,62.161,60.055,62,170625,0
+MTX.US,D,20251022,000000,61.68,62.41,60.39,60.51,158723,0
+MTX.US,D,20251023,000000,60.61,61.8999,60.58,61.5,159375,0
+MTX.US,D,20251024,000000,60.96,61.165,57.305,59.71,202759,0
+MTX.US,D,20251027,000000,59.27,60.085,56.5801,56.86,185638,0
+MTX.US,D,20251028,000000,56.4,57.3999,56.1223,56.59,188019,0
+MTX.US,D,20251029,000000,56.385,56.385,54.58,55.09,306615,0
+MTX.US,D,20251030,000000,54.49,55.39,54.165,55.24,228518,0
+MTX.US,D,20251031,000000,54.985,56.81,53.94,56.75,336775,0
+MTX.US,D,20251103,000000,55.985,56.725,55.385,56.06,212656,0
+MTX.US,D,20251104,000000,55.79,56.47,55.445,55.61,232226,0
+MTX.US,D,20251105,000000,54.9,56.5,54.65,56.42,153251,0
+MTX.US,D,20251106,000000,56.53,57.4,55.36,55.5,151396,0
+MTX.US,D,20251107,000000,55.51,56.425,55.37,55.9,135743,0
+MTX.US,D,20251110,000000,56.44,57.165,55.525,56.71,126731,0
+MTX.US,D,20251111,000000,56.82,57.45,56.5,57.28,92826,0
+MTX.US,D,20251112,000000,56.945,58.335,56.69,56.72,181557,0
+MTX.US,D,20251113,000000,56.79,57.93,56.69,57.38,144897,0
+MTX.US,D,20251114,000000,57.56,57.61,56.2,57.22,154916,0
+MTX.US,D,20251117,000000,57.475,57.725,56.76,57.23,260738,0
+MTX.US,D,20251118,000000,57.22,57.83,56.54,57.56,235432,0
+MTX.US,D,20251119,000000,57.725,58.2725,57.17,57.57,155352,0
+MTX.US,D,20251120,000000,58.265,58.625,56.68,56.88,190677,0
+MTX.US,D,20251121,000000,57.715,59.85,57.425,58.79,169822,0
+MTX.US,D,20251124,000000,58.46,59.6,57.25,57.73,198049,0
+MTX.US,D,20251125,000000,58.55,60.115,58.37,59.21,227223,0
+MTX.US,D,20251126,000000,58.1,60.12,58.1,59.24,282870,0
+MTX.US,D,20251128,000000,59.27,60.1099,58.21,58.65,86067,0
+MTX.US,D,20251201,000000,58.51,59.675,58.3,58.35,127826,0
+MTX.US,D,20251202,000000,58.445,58.95,57.555,57.94,94583,0
+MTX.US,D,20251203,000000,57.88,59.14,57.88,58.79,111150,0
+MTX.US,D,20251204,000000,58.745,59.87,58.48,58.63,150414,0
+MTX.US,D,20251205,000000,58.365,59.21,58.365,59.17,119528,0
+MTX.US,D,20251208,000000,59.25,59.89,58,58.13,117782,0
+MTX.US,D,20251209,000000,58.11,59.77,58.11,58.73,132865,0
+MTX.US,D,20251210,000000,58.855,61.15,58.81,60.69,208625,0
+MTX.US,D,20251211,000000,61.24,62.25,60.82,61.54,159091,0
+MTX.US,D,20251212,000000,61.815,62.475,61.405,61.94,251246,0
+MTX.US,D,20251215,000000,62.265,62.605,61.36,62.2,242041,0
+MTX.US,D,20251216,000000,61.81,62.806,61.71,62.14,199101,0
+MTX.US,D,20251217,000000,61.465,62.98,61.465,61.72,276167,0
+MTX.US,D,20251218,000000,61.955,62.43,61.25,61.42,216655,0
+MTX.US,D,20251219,000000,61.17,61.305,59.5101,60.55,712226,0
+MTX.US,D,20251222,000000,61.115,62.09,60.64,60.76,142430,0
+MTX.US,D,20251223,000000,61.19,61.58,60.3746,61.03,181377,0
+MTX.US,D,20251224,000000,61.48,62.635,61.125,61.91,132659,0
+MTX.US,D,20251226,000000,62.19,62.47,61.69,62.14,110948,0
+MTX.US,D,20251229,000000,61.875,62.6499,61.585,62.14,175798,0
+MTX.US,D,20251230,000000,61.92,62.64,61.11,61.56,155656,0
+MTX.US,D,20251231,000000,61.51,62.11,60.84,60.95,150666,0
+MTX.US,D,20260102,000000,61.0797,61.49,60.29,61.15,143241,0
+MTX.US,D,20260105,000000,62.075,63.0097,61.13,62.03,144955,0
+MTX.US,D,20260106,000000,61.805,64.14,61.41,63.93,151869,0
+MTX.US,D,20260107,000000,62.5201,63.83,62.5201,63,119063,0
+MTX.US,D,20260108,000000,62.635,65.62,62.45,65.19,126151,0
+MTX.US,D,20260109,000000,65.61,66.67,65.03,66.25,115137,0
+MTX.US,D,20260112,000000,66.57,66.99,65.96,66.44,113131,0
+MTX.US,D,20260113,000000,66.58,67.2642,65.815,66.24,126494,0
+MTX.US,D,20260114,000000,66.605,66.98,65.84,66.8,117590,0
+MTX.US,D,20260115,000000,66.5862,68.24,66.5862,67.64,108349,0
+MTX.US,D,20260116,000000,67.51,67.81,66.68,67.12,130486,0
+MTX.US,D,20260120,000000,66.59,66.73,65.73,65.94,91627,0
+MTX.US,D,20260121,000000,66.82,67.595,66.2372,67.39,217283,0
+MTX.US,D,20260122,000000,67.98,68.97,67.3079,68.29,124048,0
+MTX.US,D,20260123,000000,68.525,69.35,68.195,69.07,141901,0
+MTX.US,D,20260126,000000,69.655,69.755,68.03,68.15,172903,0
+MTX.US,D,20260127,000000,68.205,68.73,67.08,67.14,228162,0
+MTX.US,D,20260128,000000,67.34,68.02,66.24,66.27,277957,0
+MTX.US,D,20260129,000000,66.27,68.32,65.05,65.25,471437,0
+MTX.US,D,20260130,000000,64.5,68.18,63.65,65.76,739505,0
+MTX.US,D,20260202,000000,64.935,67.66,64.935,67.3,209292,0
+MTX.US,D,20260203,000000,67.29,69.96,67.29,68.95,139715,0
+MTX.US,D,20260204,000000,69.635,72.56,69.51,71.55,203011,0
+MTX.US,D,20260205,000000,71.42,72.06,70.74,71.63,199793,0
+MTX.US,D,20260206,000000,72.275,73.6499,71.64,72.77,153960,0
+MTX.US,D,20260209,000000,72.7,74.28,72.02,72.09,139595,0
+MTX.US,D,20260210,000000,72.91,73.47,72.2,72.92,218843,0
+MTX.US,D,20260211,000000,73.11,74.415,73.11,74.16,152678,0
+MTX.US,D,20260212,000000,74.75,75.295,72.98,73.47,131576,0
+MTX.US,D,20260213,000000,73.47,74.31,72.75,72.97,144496,0
+MTX.US,D,20260217,000000,73.79,73.79,71.51,72.89,170375,0
+MTX.US,D,20260218,000000,72.54,73.8499,72.08,72.65,162516,0
diff --git a/daily/us/nyse stocks/2/mux.us.txt b/daily/us/nyse stocks/2/mux.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9739d174183ca6785219f760f9ea4d364859af84
--- /dev/null
+++ b/daily/us/nyse stocks/2/mux.us.txt	
@@ -0,0 +1,5273 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MUX.US,D,20050225,000000,3.7891,3.8861,3.7891,3.8861,1255.8000000000002,0
+MUX.US,D,20050228,000000,3.7891,3.7891,3.692,3.692,7772.6,0
+MUX.US,D,20050301,000000,3.692,3.692,3.3032,3.4976,11299.1,0
+MUX.US,D,20050302,000000,3.4005,3.692,3.4005,3.4976,1600.5,0
+MUX.US,D,20050303,000000,3.4976,3.4976,3.4976,3.4976,102.80000000000001,0
+MUX.US,D,20050304,000000,3.4976,3.4976,3.4976,3.4976,396.3,0
+MUX.US,D,20050307,000000,3.4976,3.5947,3.4976,3.4976,3860.8,0
+MUX.US,D,20050308,000000,3.4976,3.4976,3.4976,3.4976,51.5,0
+MUX.US,D,20050309,000000,3.5947,3.8861,3.5947,3.8861,10150.800000000001,0
+MUX.US,D,20050310,000000,3.8861,3.8861,3.8861,3.8861,61.7,0
+MUX.US,D,20050311,000000,3.8861,3.8861,3.5947,3.5947,1471.9,0
+MUX.US,D,20050314,000000,3.5947,3.7891,3.5947,3.692,1556.2,0
+MUX.US,D,20050315,000000,3.5947,3.692,3.4976,3.4976,5146.400000000001,0
+MUX.US,D,20050316,000000,3.4005,3.4976,3.4005,3.4976,205.9,0
+MUX.US,D,20050317,000000,3.4005,3.4005,3.4005,3.4005,1628.5,0
+MUX.US,D,20050318,000000,3.4005,3.692,3.4005,3.692,2133.2000000000003,0
+MUX.US,D,20050321,000000,3.692,3.692,3.4005,3.692,1441.1000000000001,0
+MUX.US,D,20050322,000000,3.4005,3.692,3.4005,3.692,3927.2000000000003,0
+MUX.US,D,20050323,000000,3.4976,3.7891,3.4976,3.7891,61.7,0
+MUX.US,D,20050324,000000,3.4976,3.7891,3.4976,3.7891,234.60000000000002,0
+MUX.US,D,20050328,000000,3.7891,3.8861,3.5947,3.5947,4425.900000000001,0
+MUX.US,D,20050329,000000,3.5947,3.692,3.5947,3.692,7832.900000000001,0
+MUX.US,D,20050330,000000,3.4005,3.4976,3.4005,3.4976,438,0
+MUX.US,D,20050331,000000,3.4005,3.4005,3.4005,3.4005,802.8000000000001,0
+MUX.US,D,20050401,000000,3.4976,3.4976,3.4005,3.4005,936.7,0
+MUX.US,D,20050405,000000,3.3032,3.4005,3.3032,3.4005,463,0
+MUX.US,D,20050406,000000,3.4005,3.4976,3.4005,3.4976,955.1,0
+MUX.US,D,20050407,000000,3.4976,3.4976,3.4005,3.4005,654.7,0
+MUX.US,D,20050408,000000,3.4005,3.4976,3.4005,3.4976,926.3000000000001,0
+MUX.US,D,20050411,000000,3.4005,3.4005,3.4005,3.4005,463,0
+MUX.US,D,20050412,000000,3.2062,4.5663,3.2062,4.4691,23320.100000000002,0
+MUX.US,D,20050413,000000,4.7605,4.7605,4.1776,4.1776,2153.8,0
+MUX.US,D,20050414,000000,4.1776,4.3718,3.9833,3.9833,7919.1,0
+MUX.US,D,20050415,000000,3.8861,3.8861,3.692,3.8861,6793.3,0
+MUX.US,D,20050418,000000,3.4976,3.4976,3.2062,3.4005,8434.1,0
+MUX.US,D,20050419,000000,3.4005,4.6635,2.9147,4.6635,23680.7,0
+MUX.US,D,20050420,000000,4.6635,4.6635,4.2748,4.2748,2346.7000000000003,0
+MUX.US,D,20050421,000000,4.2748,4.2748,3.692,3.692,226.4,0
+MUX.US,D,20050422,000000,4.1776,4.2748,4.1776,4.2748,411.6,0
+MUX.US,D,20050425,000000,4.2748,4.2748,4.2748,4.2748,514.7,0
+MUX.US,D,20050426,000000,3.8861,4.2748,3.8861,4.0805,2729.6000000000004,0
+MUX.US,D,20050427,000000,3.9833,4.2748,3.9833,4.2748,1771.5,0
+MUX.US,D,20050428,000000,3.9833,4.5663,3.9833,4.5663,247.10000000000002,0
+MUX.US,D,20050429,000000,4.0805,4.5663,4.0805,4.4691,771.9000000000001,0
+MUX.US,D,20050502,000000,4.0805,5.83,4.0805,5.343,5152.6,0
+MUX.US,D,20050503,000000,4.955,5.441,4.955,5.149,694.8000000000001,0
+MUX.US,D,20050504,000000,5.051,5.441,4.8578,5.441,864.6,0
+MUX.US,D,20050505,000000,4.955,5.441,4.8578,5.441,1904.2,0
+MUX.US,D,20050506,000000,5.051,5.051,4.5663,5.051,4168.5,0
+MUX.US,D,20050510,000000,4.3718,5.051,4.1776,5.051,2742.2000000000003,0
+MUX.US,D,20050511,000000,3.9833,4.8578,3.9833,4.6635,540.5,0
+MUX.US,D,20050512,000000,3.9833,4.7605,3.9833,4.7605,876.9000000000001,0
+MUX.US,D,20050513,000000,3.9833,4.3718,3.7891,4.3718,4786.2,0
+MUX.US,D,20050516,000000,4.0805,4.0805,3.5947,4.0805,1204.3,0
+MUX.US,D,20050517,000000,4.0805,4.0805,4.0805,4.0805,411.6,0
+MUX.US,D,20050518,000000,4.0805,4.0805,3.5947,3.7891,1963.9,0
+MUX.US,D,20050519,000000,3.5947,3.692,3.5947,3.692,113.2,0
+MUX.US,D,20050520,000000,3.692,4.4691,3.5947,4.4691,1401.4,0
+MUX.US,D,20050523,000000,3.5947,4.4691,3.5947,4.4691,874.8000000000001,0
+MUX.US,D,20050524,000000,3.5947,4.4691,3.5947,3.5947,51.5,0
+MUX.US,D,20050525,000000,4.4691,4.4691,3.5947,4.4691,627.9000000000001,0
+MUX.US,D,20050526,000000,3.5947,5.149,3.5947,5.149,30.900000000000002,0
+MUX.US,D,20050527,000000,4.0805,5.149,3.8861,5.149,1558.4,0
+MUX.US,D,20050531,000000,3.8861,4.3718,3.692,4.3718,2336.4,0
+MUX.US,D,20050601,000000,3.9833,4.3718,3.8861,4.3718,1636.6000000000001,0
+MUX.US,D,20050602,000000,3.692,4.3718,3.692,4.3718,503.3,0
+MUX.US,D,20050603,000000,3.692,4.3718,3.692,4.3718,133.8,0
+MUX.US,D,20050606,000000,4.2748,4.3718,4.2748,4.3718,1441.1000000000001,0
+MUX.US,D,20050607,000000,4.2748,4.5663,3.8861,4.5663,2247.8,0
+MUX.US,D,20050608,000000,4.5663,4.5663,4.3718,4.5663,236.70000000000002,0
+MUX.US,D,20050609,000000,4.5663,4.5663,3.8861,4.3718,638.2,0
+MUX.US,D,20050610,000000,3.8861,4.3718,3.8861,4.2748,1121.9,0
+MUX.US,D,20050613,000000,3.8861,4.3718,3.8861,4.3718,299.7,0
+MUX.US,D,20050614,000000,4.3718,4.3718,3.7891,4.3718,1808.6000000000001,0
+MUX.US,D,20050615,000000,4.3718,4.3718,4.0805,4.3718,164.9,0
+MUX.US,D,20050616,000000,4.3718,4.3718,3.8861,4.3718,1670.6000000000001,0
+MUX.US,D,20050617,000000,4.0805,4.1776,3.8861,4.1776,1410.2,0
+MUX.US,D,20050620,000000,3.4005,4.1776,3.4005,3.692,1955.6000000000001,0
+MUX.US,D,20050621,000000,3.5947,4.1776,3.5947,4.1776,273.3,0
+MUX.US,D,20050623,000000,3.9833,4.3718,3.5947,4.0805,15104.7,0
+MUX.US,D,20050624,000000,4.0805,4.1776,3.8861,4.1776,2804.7000000000003,0
+MUX.US,D,20050627,000000,4.3718,4.8578,4.3718,4.8578,5060,0
+MUX.US,D,20050628,000000,4.3718,4.7605,4.3718,4.7605,607.4,0
+MUX.US,D,20050629,000000,4.2748,4.4691,4.2748,4.4691,1965.9,0
+MUX.US,D,20050630,000000,4.0805,4.0805,4.0805,4.0805,10.3,0
+MUX.US,D,20050701,000000,4.5663,4.5663,4.3718,4.3718,1235.1000000000001,0
+MUX.US,D,20050705,000000,4.0805,4.4691,4.0805,4.4691,277.8,0
+MUX.US,D,20050706,000000,4.4691,4.4691,4.4691,4.4691,20.400000000000002,0
+MUX.US,D,20050707,000000,4.0805,4.2748,3.8861,4.2748,1164.8,0
+MUX.US,D,20050708,000000,3.9833,4.3718,3.692,4.3718,5414.6,0
+MUX.US,D,20050711,000000,3.692,4.3718,3.692,4.3718,905.7,0
+MUX.US,D,20050712,000000,4.0805,4.4691,4.0805,4.3718,4487.6,0
+MUX.US,D,20050713,000000,4.0805,4.3718,4.0805,4.3718,25.8,0
+MUX.US,D,20050714,000000,4.0805,4.3718,4.0805,4.3718,1198.2,0
+MUX.US,D,20050715,000000,4.0805,4.3718,4.0805,4.3718,1661.2,0
+MUX.US,D,20050719,000000,3.692,4.3718,3.692,4.3718,347.20000000000005,0
+MUX.US,D,20050720,000000,3.8861,4.2748,3.692,4.2748,4838.400000000001,0
+MUX.US,D,20050722,000000,3.5947,3.8861,3.4005,3.8861,1770.4,0
+MUX.US,D,20050725,000000,3.4005,3.8861,3.4005,3.8861,3647.2000000000003,0
+MUX.US,D,20050726,000000,3.692,3.8861,3.4976,3.8861,977.9000000000001,0
+MUX.US,D,20050727,000000,3.4976,3.8861,3.4976,3.8861,339.70000000000005,0
+MUX.US,D,20050728,000000,3.8861,3.8861,3.5947,3.7891,905.7,0
+MUX.US,D,20050729,000000,3.5947,3.8861,3.5947,3.7891,514.7,0
+MUX.US,D,20050801,000000,5.246,8.938,5.246,7.869,210777.5,0
+MUX.US,D,20050802,000000,9.132,9.424,8.258,9.23,131126.30000000002,0
+MUX.US,D,20050803,000000,11.269,14.864,11.174,14.282,256416.1,0
+MUX.US,D,20050804,000000,15.059,15.059,12.435,13.114,70270.90000000001,0
+MUX.US,D,20050805,000000,14.087,14.087,12.047,13.894,48852.5,0
+MUX.US,D,20050808,000000,13.99,16.226,13.894,15.933,113151.40000000001,0
+MUX.US,D,20050809,000000,15.739,16.128,14.864,15.254,41193,0
+MUX.US,D,20050810,000000,15.254,16.905,15.059,16.42,41173.5,0
+MUX.US,D,20050811,000000,16.905,21.277,16.614,20.889,71094.40000000001,0
+MUX.US,D,20050812,000000,21.277,21.277,18.654,20.694,45841.200000000004,0
+MUX.US,D,20050815,000000,20.597,20.694,17.779,19.14,26397.2,0
+MUX.US,D,20050816,000000,18.654,21.277,18.458,20.206,23324.5,0
+MUX.US,D,20050817,000000,20.5,20.791,18.458,19.916,18878.8,0
+MUX.US,D,20050818,000000,19.722,20.5,19.238,20.015,19445.4,0
+MUX.US,D,20050819,000000,20.015,20.5,19.238,20.015,13120.400000000001,0
+MUX.US,D,20050822,000000,19.625,20.015,19.14,19.43,11840.900000000001,0
+MUX.US,D,20050823,000000,19.43,19.43,13.602,15.448,58124.8,0
+MUX.US,D,20050824,000000,17.002,17.002,15.155,15.254,15344.5,0
+MUX.US,D,20050825,000000,15.254,15.254,13.505,13.99,27327,0
+MUX.US,D,20050826,000000,13.99,14.573,12.145,13.31,43991.5,0
+MUX.US,D,20050829,000000,13.408,14.087,13.114,13.796,16160.1,0
+MUX.US,D,20050830,000000,13.602,13.602,12.63,13.114,16035.2,0
+MUX.US,D,20050831,000000,13.114,14.185,12.63,14.087,36296.9,0
+MUX.US,D,20050901,000000,14.282,17.583,14.087,16.03,48523.200000000004,0
+MUX.US,D,20050902,000000,16.517,16.905,15.836,15.836,17375,0
+MUX.US,D,20050906,000000,16.03,16.517,15.059,16.03,13455.2,0
+MUX.US,D,20050907,000000,16.03,16.128,15.155,15.836,5960.200000000001,0
+MUX.US,D,20050908,000000,16.128,17.002,15.933,16.517,14151.5,0
+MUX.US,D,20050909,000000,16.71,18.266,16.42,18.266,18486.600000000002,0
+MUX.US,D,20050912,000000,18.556,19.43,18.266,18.944,22394,0
+MUX.US,D,20050913,000000,19.43,19.528,17.583,17.974,17659.4,0
+MUX.US,D,20050914,000000,18.071,19.528,17.974,19.43,29328.2,0
+MUX.US,D,20050915,000000,19.722,20.987,19.43,20.5,35904.700000000004,0
+MUX.US,D,20050916,000000,20.597,23.997,20.597,23.997,67158.8,0
+MUX.US,D,20050919,000000,25.648,26.134,24.387,24.774,71588.90000000001,0
+MUX.US,D,20050920,000000,25.261,26.233,23.997,25.939,34516.1,0
+MUX.US,D,20050921,000000,25.939,27.204,25.553,27.204,34624.8,0
+MUX.US,D,20050922,000000,27.398,27.398,23.317,25.454,34404.5,0
+MUX.US,D,20050923,000000,25.162,25.162,20.889,23.609,70041,0
+MUX.US,D,20050926,000000,22.83,25.162,22.442,24.288,19860.5,0
+MUX.US,D,20050927,000000,24.288,24.288,22.83,23.221,10014.1,0
+MUX.US,D,20050928,000000,23.317,23.997,22.928,23.317,10547.6,0
+MUX.US,D,20050929,000000,23.317,23.513,21.957,21.957,24100.100000000002,0
+MUX.US,D,20050930,000000,21.957,21.957,20.112,20.791,34840,0
+MUX.US,D,20051003,000000,19.916,20.402,18.944,20.402,37555.8,0
+MUX.US,D,20051004,000000,20.402,20.987,19.43,20.791,23342.600000000002,0
+MUX.US,D,20051005,000000,21.082,22.638,21.082,22.053,18612.600000000002,0
+MUX.US,D,20051006,000000,22.248,22.736,20.597,20.597,21849.600000000002,0
+MUX.US,D,20051007,000000,20.402,20.402,18.849,19.43,31416.800000000003,0
+MUX.US,D,20051010,000000,19.43,19.916,19.042,19.43,10085.6,0
+MUX.US,D,20051011,000000,19.625,19.625,18.944,19.43,12940.300000000001,0
+MUX.US,D,20051012,000000,19.625,19.625,19.042,19.14,12497.300000000001,0
+MUX.US,D,20051013,000000,19.43,19.916,18.944,19.528,16744.4,0
+MUX.US,D,20051014,000000,19.528,20.5,19.43,20.402,30224,0
+MUX.US,D,20051017,000000,20.889,22.54,20.889,21.861,44279.9,0
+MUX.US,D,20051018,000000,22.347,22.442,20.402,20.402,24763.2,0
+MUX.US,D,20051019,000000,20.402,20.402,19.43,19.528,18079.2,0
+MUX.US,D,20051020,000000,19.916,20.306,19.43,19.625,8363.800000000001,0
+MUX.US,D,20051021,000000,20.889,21.082,19.333,19.43,21745.100000000002,0
+MUX.US,D,20051024,000000,19.238,20.889,19.238,20.306,6550.8,0
+MUX.US,D,20051025,000000,20.306,22.248,19.916,20.791,35226.700000000004,0
+MUX.US,D,20051026,000000,20.206,20.791,19.528,19.528,17510.2,0
+MUX.US,D,20051027,000000,19.528,20.402,18.944,20.402,6084.6,0
+MUX.US,D,20051028,000000,20.015,20.5,19.528,19.916,10016.5,0
+MUX.US,D,20051031,000000,20.402,20.889,19.916,20.597,9737.1,0
+MUX.US,D,20051101,000000,20.597,21.665,20.306,21.567,17406.9,0
+MUX.US,D,20051102,000000,21.374,21.567,20.889,21.374,8590.1,0
+MUX.US,D,20051103,000000,21.374,21.665,20.112,20.694,9189.6,0
+MUX.US,D,20051104,000000,21.277,21.277,19.916,20.112,8660.9,0
+MUX.US,D,20051107,000000,20.112,20.112,19.528,19.528,15564.300000000001,0
+MUX.US,D,20051108,000000,19.625,20.112,19.43,19.528,18535.8,0
+MUX.US,D,20051109,000000,19.43,20.206,19.43,20.112,10036.2,0
+MUX.US,D,20051110,000000,20.206,20.597,19.625,19.625,8454.300000000001,0
+MUX.US,D,20051111,000000,19.625,20.597,19.528,20.597,5213.3,0
+MUX.US,D,20051114,000000,20.597,21.18,20.5,20.597,9891.400000000001,0
+MUX.US,D,20051115,000000,20.889,21.082,19.916,20.402,4111.8,0
+MUX.US,D,20051116,000000,20.889,26.134,20.402,25.261,56226.700000000004,0
+MUX.US,D,20051117,000000,25.939,28.175,25.939,26.523,45615.9,0
+MUX.US,D,20051118,000000,26.62,31.381,25.553,29.534,87175.8,0
+MUX.US,D,20051121,000000,31.964,34.78,31.77,34.684,74279.90000000001,0
+MUX.US,D,20051122,000000,34.879,35.461,33.032,33.52,77739.3,0
+MUX.US,D,20051123,000000,33.324,33.324,29.243,31.867,42502.600000000006,0
+MUX.US,D,20051125,000000,31.77,34.101,31.186,34.101,17681.100000000002,0
+MUX.US,D,20051128,000000,34.586,38.472,34.199,36.92,58927.8,0
+MUX.US,D,20051129,000000,37.113,38.472,34.586,37.113,25544.2,0
+MUX.US,D,20051130,000000,36.92,37.406,34.49,35.461,16995.2,0
+MUX.US,D,20051201,000000,34.976,37.599,34.976,36.045,16022.300000000001,0
+MUX.US,D,20051202,000000,36.433,36.92,31.575,34.392,57759.4,0
+MUX.US,D,20051205,000000,35.171,36.337,33.52,35.461,36263.6,0
+MUX.US,D,20051206,000000,35.753,35.85,33.422,34.297,15424,0
+MUX.US,D,20051207,000000,34.49,36.142,34.49,35.266,15125.5,0
+MUX.US,D,20051208,000000,35.461,35.461,34.005,34.78,10751.800000000001,0
+MUX.US,D,20051209,000000,34.976,35.85,34.49,34.49,17058.4,0
+MUX.US,D,20051212,000000,34.005,36.53,32.353,33.809,34266.9,0
+MUX.US,D,20051213,000000,30.507,32.548,30.214,31.964,35804,0
+MUX.US,D,20051214,000000,31.09,33.032,28.953,31.867,33516.5,0
+MUX.US,D,20051215,000000,31.867,34.297,31.867,32.742,17443,0
+MUX.US,D,20051216,000000,33.032,33.032,31.09,32.548,7596.3,0
+MUX.US,D,20051219,000000,32.062,33.032,31.284,31.575,9517.9,0
+MUX.US,D,20051220,000000,31.284,31.284,27.688,28.078,38784.3,0
+MUX.US,D,20051221,000000,28.175,36.337,27.787,36.337,65480.700000000004,0
+MUX.US,D,20051222,000000,35.947,38.086,35.266,36.337,30076.800000000003,0
+MUX.US,D,20051223,000000,36.433,36.433,34.976,35.947,10603.7,0
+MUX.US,D,20051227,000000,36.045,37.599,35.072,35.072,15632.2,0
+MUX.US,D,20051228,000000,36.92,36.92,33.324,33.52,19326.600000000002,0
+MUX.US,D,20051229,000000,36.337,36.337,32.548,33.615,17279.100000000002,0
+MUX.US,D,20051230,000000,33.615,34.49,33.226,33.52,6694.700000000001,0
+MUX.US,D,20060103,000000,34.005,36.92,34.005,35.266,28335.600000000002,0
+MUX.US,D,20060104,000000,35.171,36.433,34.005,35.656,11388.400000000001,0
+MUX.US,D,20060105,000000,35.656,35.656,33.809,34.976,9856.800000000001,0
+MUX.US,D,20060106,000000,35.171,36.337,34.976,35.947,18950.4,0
+MUX.US,D,20060109,000000,35.753,37.406,35.753,36.53,19170.4,0
+MUX.US,D,20060110,000000,36.433,37.695,35.656,37.599,18357.4,0
+MUX.US,D,20060111,000000,37.695,46.635,36.92,46.439,62348.700000000004,0
+MUX.US,D,20060112,000000,46.635,47.121,42.748,45.178,26083.300000000003,0
+MUX.US,D,20060113,000000,45.761,52.949,45.178,50.326,30706.600000000002,0
+MUX.US,D,20060117,000000,50.326,50.326,47.605,48.384,40410.700000000004,0
+MUX.US,D,20060118,000000,47.605,47.605,45.178,45.565,13200.2,0
+MUX.US,D,20060119,000000,45.274,49.063,45.274,48.48,27852.5,0
+MUX.US,D,20060120,000000,49.063,49.063,45.663,47.996,25475.100000000002,0
+MUX.US,D,20060123,000000,47.8,48.286,44.304,45.663,15253.300000000001,0
+MUX.US,D,20060124,000000,46.149,46.149,44.497,44.982,11131.1,0
+MUX.US,D,20060125,000000,45.663,45.663,44.789,45.467,17420.5,0
+MUX.US,D,20060126,000000,45.565,48.09,44.789,47.996,25866.5,0
+MUX.US,D,20060127,000000,48.286,49.451,47.8,49.063,16095.5,0
+MUX.US,D,20060130,000000,48.578,50.424,48.578,49.549,23702.4,0
+MUX.US,D,20060131,000000,50.035,51.395,49.84,51.007,45966.3,0
+MUX.US,D,20060201,000000,51.007,51.104,49.355,50.811,36770.200000000004,0
+MUX.US,D,20060202,000000,50.909,51.977,50.811,51.492,43194.700000000004,0
+MUX.US,D,20060203,000000,51.685,52.27,51.298,52.171,26811,0
+MUX.US,D,20060206,000000,52.27,52.27,51.59,52.171,23351.100000000002,0
+MUX.US,D,20060207,000000,51.685,51.784,49.063,49.936,38632.200000000004,0
+MUX.US,D,20060208,000000,49.744,49.84,46.245,48.09,67264.8,0
+MUX.US,D,20060209,000000,48.578,50.909,47.605,50.909,24536.600000000002,0
+MUX.US,D,20060210,000000,49.549,50.035,46.439,48.09,14811.6,0
+MUX.US,D,20060213,000000,48.578,48.578,46.926,47.121,18503.4,0
+MUX.US,D,20060214,000000,46.635,47.313,45.178,46.828,12185.300000000001,0
+MUX.US,D,20060215,000000,45.08,46.539,44.691,45.467,23628.100000000002,0
+MUX.US,D,20060216,000000,44.691,46.342,44.205,46.052,10753.1,0
+MUX.US,D,20060217,000000,46.052,46.926,46.052,46.539,10775.6,0
+MUX.US,D,20060221,000000,47.51,47.605,46.635,47.121,19274.9,0
+MUX.US,D,20060222,000000,47.121,47.605,47.024,47.605,15514,0
+MUX.US,D,20060223,000000,47.703,48.09,46.149,46.149,9444.1,0
+MUX.US,D,20060224,000000,46.149,48.578,46.149,48.578,21885.600000000002,0
+MUX.US,D,20060227,000000,49.549,51.007,47.703,48.578,14304.300000000001,0
+MUX.US,D,20060228,000000,48.578,50.521,48.578,49.549,9959.400000000001,0
+MUX.US,D,20060301,000000,49.063,50.909,49.063,50.714,9291.800000000001,0
+MUX.US,D,20060302,000000,51.007,53.144,50.521,53.144,31549.7,0
+MUX.US,D,20060303,000000,53.435,54.893,52.465,54.893,24264.600000000002,0
+MUX.US,D,20060306,000000,56.447,61.887,56.35,60.624,95970.70000000001,0
+MUX.US,D,20060307,000000,61.305,67.717,59.945,60.624,64148.200000000004,0
+MUX.US,D,20060308,000000,61.11,61.209,55.377,58.293,57264.8,0
+MUX.US,D,20060309,000000,60.237,63.636,60.138,61.596,36017.9,0
+MUX.US,D,20060310,000000,62.956,62.956,58.293,60.721,39906.8,0
+MUX.US,D,20060313,000000,61.012,61.012,58.293,60.721,25979.7,0
+MUX.US,D,20060314,000000,60.819,62.181,59.75,61.305,16427.3,0
+MUX.US,D,20060315,000000,61.209,63.151,60.333,62.761,23761.9,0
+MUX.US,D,20060316,000000,63.054,63.151,60.237,62.761,21000.4,0
+MUX.US,D,20060317,000000,62.666,63.151,60.624,63.151,16564.4,0
+MUX.US,D,20060320,000000,61.012,62.469,59.847,62.469,25580.9,0
+MUX.US,D,20060321,000000,61.985,61.985,58.293,59.459,23188.2,0
+MUX.US,D,20060322,000000,60.237,60.431,58.78,60.431,13709.900000000001,0
+MUX.US,D,20060323,000000,58.875,60.624,58.78,60.624,9033.1,0
+MUX.US,D,20060324,000000,60.721,64.122,60.138,63.636,27497.300000000003,0
+MUX.US,D,20060327,000000,65.093,66.551,63.151,65.969,31234,0
+MUX.US,D,20060328,000000,65.775,66.94,65.775,66.94,26882.2,0
+MUX.US,D,20060329,000000,66.94,71.798,66.746,71.409,25406.7,0
+MUX.US,D,20060330,000000,73.351,83.555,73.255,82.582,67204.2,0
+MUX.US,D,20060331,000000,82.097,88.315,80.153,88.217,45777.3,0
+MUX.US,D,20060403,000000,88.507,100.06,88.12,97.35,98055.5,0
+MUX.US,D,20060404,000000,97.25,98.61,93.267,96.67,40146.200000000004,0
+MUX.US,D,20060405,000000,96.67,98.61,95.22,97.63,49529.600000000006,0
+MUX.US,D,20060406,000000,97.44,98.61,90.353,95.12,50266.8,0
+MUX.US,D,20060407,000000,91.616,92.298,87.926,89.868,39148.700000000004,0
+MUX.US,D,20060410,000000,90.549,93.765,84.038,84.525,43043.3,0
+MUX.US,D,20060411,000000,83.261,83.555,73.936,74.907,105524.1,0
+MUX.US,D,20060412,000000,74.323,81.415,74.323,81.415,42593.200000000004,0
+MUX.US,D,20060413,000000,80.348,80.348,75.489,79.569,23709.5,0
+MUX.US,D,20060417,000000,85.011,85.011,80.639,81.319,39991.700000000004,0
+MUX.US,D,20060418,000000,81.222,82.582,79.959,80.639,24904.300000000003,0
+MUX.US,D,20060419,000000,81.125,82.097,77.627,78.209,33186.8,0
+MUX.US,D,20060420,000000,78.309,81.125,73.837,80.639,38686.200000000004,0
+MUX.US,D,20060421,000000,82.097,83.846,81.125,81.61,27442.300000000003,0
+MUX.US,D,20060424,000000,82.874,83.555,81.222,82.193,23527.300000000003,0
+MUX.US,D,20060425,000000,83.067,87.634,82.484,85.982,28277,0
+MUX.US,D,20060426,000000,87.442,89.382,85.496,86.953,17371.4,0
+MUX.US,D,20060427,000000,87.343,89.868,85.011,85.011,14198.300000000001,0
+MUX.US,D,20060428,000000,85.496,90.064,85.496,86.953,20229.9,0
+MUX.US,D,20060501,000000,93.267,93.267,89.868,91.228,24946.4,0
+MUX.US,D,20060502,000000,93.765,93.864,89.868,91.326,20694.7,0
+MUX.US,D,20060503,000000,91.326,91.812,86.953,87.828,16547.4,0
+MUX.US,D,20060504,000000,87.442,89.189,83.067,84.525,30261.4,0
+MUX.US,D,20060505,000000,85.206,85.301,82.776,84.525,33967.6,0
+MUX.US,D,20060508,000000,85.496,85.496,82.484,84.038,18320.2,0
+MUX.US,D,20060509,000000,84.912,89.868,84.525,85.982,29711,0
+MUX.US,D,20060510,000000,87.926,88.411,86.953,87.926,23089.7,0
+MUX.US,D,20060511,000000,89.382,91.812,87.73,88.897,33224.6,0
+MUX.US,D,20060512,000000,87.926,89.382,84.038,85.206,17103.9,0
+MUX.US,D,20060515,000000,81.901,82.097,78.309,78.309,35453.9,0
+MUX.US,D,20060516,000000,78.89,80.639,78.309,78.792,22284.800000000003,0
+MUX.US,D,20060517,000000,79.764,80.444,77.239,77.724,43012.700000000004,0
+MUX.US,D,20060518,000000,77.433,78.113,71.409,71.505,48946.4,0
+MUX.US,D,20060519,000000,70.146,71.895,59.557,68.494,99367.3,0
+MUX.US,D,20060522,000000,65.093,72.188,63.928,72.188,27031.4,0
+MUX.US,D,20060523,000000,74.323,77.335,72.38,72.38,25550.5,0
+MUX.US,D,20060524,000000,73.351,74.81,69.077,69.951,29740.5,0
+MUX.US,D,20060525,000000,70.922,76.267,70.049,76.267,15447.800000000001,0
+MUX.US,D,20060526,000000,76.752,80.931,76.364,80.931,10896,0
+MUX.US,D,20060530,000000,82.097,88.411,81.61,87.442,31647.800000000003,0
+MUX.US,D,20060531,000000,87.828,87.828,85.692,86.469,23803.600000000002,0
+MUX.US,D,20060601,000000,84.428,84.72,79.666,84.525,16045.800000000001,0
+MUX.US,D,20060602,000000,84.428,87.147,84.038,85.301,10750.6,0
+MUX.US,D,20060605,000000,85.496,88.411,80.736,82.582,15621.800000000001,0
+MUX.US,D,20060606,000000,79.182,79.666,71.895,77.821,51497.600000000006,0
+MUX.US,D,20060607,000000,73.837,77.724,73.061,73.255,20211.7,0
+MUX.US,D,20060608,000000,72.867,74.323,68.007,72.477,28242.4,0
+MUX.US,D,20060609,000000,73.351,73.351,69.757,69.757,9402.300000000001,0
+MUX.US,D,20060612,000000,69.757,69.951,64.219,65.29,32640.800000000003,0
+MUX.US,D,20060613,000000,61.791,62.666,55.864,58.585,62263,0
+MUX.US,D,20060614,000000,56.836,67.814,56.447,67.036,29969.100000000002,0
+MUX.US,D,20060615,000000,75.781,77.239,72.867,74.81,28031.9,0
+MUX.US,D,20060616,000000,75.781,79.666,71.895,79.182,16130.5,0
+MUX.US,D,20060619,000000,73.837,78.695,72.867,73.837,7065.700000000001,0
+MUX.US,D,20060620,000000,72.964,83.261,71.895,81.125,21990.4,0
+MUX.US,D,20060621,000000,80.639,83.36,80.639,83.261,25832.100000000002,0
+MUX.US,D,20060622,000000,83.36,83.555,81.027,82.582,13699.7,0
+MUX.US,D,20060623,000000,81.514,82.972,78.209,81.61,11328.7,0
+MUX.US,D,20060626,000000,81.125,82.097,76.461,77.141,7753.3,0
+MUX.US,D,20060627,000000,76.851,77.627,71.895,71.992,10877.800000000001,0
+MUX.US,D,20060628,000000,73.351,73.837,68.007,69.465,23355.300000000003,0
+MUX.US,D,20060629,000000,69.077,73.351,68.98,72.77,10048.2,0
+MUX.US,D,20060630,000000,73.351,82.097,73.351,82.097,32646.100000000002,0
+MUX.US,D,20060703,000000,82.097,87.343,82.097,86.759,12183.2,0
+MUX.US,D,20060705,000000,87.73,89.382,83.163,83.36,24532.600000000002,0
+MUX.US,D,20060706,000000,84.038,86.469,81.125,85.011,13374.7,0
+MUX.US,D,20060707,000000,84.525,85.011,81.61,81.61,5552.900000000001,0
+MUX.US,D,20060710,000000,81.61,81.805,77.821,78.209,16209.800000000001,0
+MUX.US,D,20060711,000000,78.113,83.163,77.821,82.097,9737.800000000001,0
+MUX.US,D,20060712,000000,83.555,83.747,77.724,80.639,12203,0
+MUX.US,D,20060713,000000,80.153,80.639,78.209,78.695,16179.1,0
+MUX.US,D,20060714,000000,78.309,81.125,74.323,76.267,17969.3,0
+MUX.US,D,20060717,000000,75.586,75.684,74.032,75.295,9812.300000000001,0
+MUX.US,D,20060718,000000,75.781,77.627,73.837,75.489,16330.900000000001,0
+MUX.US,D,20060719,000000,74.81,78.209,73.837,77.724,18139.600000000002,0
+MUX.US,D,20060720,000000,77.724,77.724,74.032,75.295,5400.700000000001,0
+MUX.US,D,20060721,000000,75.295,77.724,74.615,74.81,3983.9,0
+MUX.US,D,20060724,000000,74.615,76.267,71.895,76.267,10881.6,0
+MUX.US,D,20060725,000000,77.724,80.833,75.974,80.153,19925.300000000003,0
+MUX.US,D,20060726,000000,80.153,80.153,77.239,78.309,2236,0
+MUX.US,D,20060727,000000,79.279,80.153,78.113,78.113,6680.5,0
+MUX.US,D,20060728,000000,77.821,78.695,75.781,77.724,6287.8,0
+MUX.US,D,20060731,000000,77.53,77.724,75.392,76.267,4612.5,0
+MUX.US,D,20060801,000000,77.044,77.044,73.837,74.81,10912.5,0
+MUX.US,D,20060802,000000,74.711,75.586,72.38,73.061,13426.6,0
+MUX.US,D,20060803,000000,71.505,72.575,70.438,71.798,10385.6,0
+MUX.US,D,20060804,000000,71.798,74.518,71.798,72.672,10883.1,0
+MUX.US,D,20060807,000000,72.77,72.77,68.881,71.021,18220.4,0
+MUX.US,D,20060808,000000,71.409,71.409,68.98,70.438,4007.5,0
+MUX.US,D,20060809,000000,70.438,72.088,68.591,72.088,11143,0
+MUX.US,D,20060810,000000,71.895,71.895,70.049,71.505,5971.900000000001,0
+MUX.US,D,20060811,000000,71.505,71.895,70.631,70.922,9687.300000000001,0
+MUX.US,D,20060814,000000,70.146,70.922,68.591,68.98,8501.1,0
+MUX.US,D,20060815,000000,68.106,70.341,68.106,70.341,5920.1,0
+MUX.US,D,20060816,000000,70.341,70.438,68.494,69.757,4751.400000000001,0
+MUX.US,D,20060817,000000,69.077,69.855,68.786,69.465,4963.700000000001,0
+MUX.US,D,20060818,000000,68.98,70.146,68.881,70.146,4490.400000000001,0
+MUX.US,D,20060821,000000,70.438,72.282,69.757,71.895,12026,0
+MUX.US,D,20060822,000000,72.575,72.575,70.922,72.188,6671.200000000001,0
+MUX.US,D,20060823,000000,72.088,73.449,71.798,72.672,12262.1,0
+MUX.US,D,20060824,000000,71.602,72.672,71.505,72.477,6091.8,0
+MUX.US,D,20060825,000000,72.38,72.477,71.895,71.895,5133.400000000001,0
+MUX.US,D,20060828,000000,72.38,72.38,65.579,65.579,36393.8,0
+MUX.US,D,20060829,000000,65.579,66.066,59.945,63.636,103921.5,0
+MUX.US,D,20060830,000000,63.928,63.928,61.305,62.761,53844.200000000004,0
+MUX.US,D,20060831,000000,62.181,64.996,61.404,64.51,41906.700000000004,0
+MUX.US,D,20060901,000000,64.705,64.899,61.694,62.083,55608.3,0
+MUX.US,D,20060905,000000,61.887,63.151,61.791,62.469,30969,0
+MUX.US,D,20060906,000000,62.666,62.761,61.985,62.568,16412.4,0
+MUX.US,D,20060907,000000,62.469,62.568,60.528,61.11,15799.900000000001,0
+MUX.US,D,20060908,000000,60.916,61.012,57.517,58.098,36494.5,0
+MUX.US,D,20060911,000000,55.377,55.377,52.366,52.949,47379.3,0
+MUX.US,D,20060912,000000,53.338,53.435,47.313,49.549,44827,0
+MUX.US,D,20060913,000000,49.258,49.258,44.108,45.955,104710.6,0
+MUX.US,D,20060914,000000,46.439,47.898,42.358,43.429,59818.4,0
+MUX.US,D,20060915,000000,43.429,45.371,41.485,44.691,58956.5,0
+MUX.US,D,20060918,000000,45.955,46.439,44.4,46.149,37802.9,0
+MUX.US,D,20060919,000000,47.8,48.09,44.886,45.274,29369.9,0
+MUX.US,D,20060920,000000,45.467,45.467,42.068,42.845,40858.3,0
+MUX.US,D,20060921,000000,41.971,42.068,38.376,41.68,53786.8,0
+MUX.US,D,20060922,000000,42.263,43.816,42.165,42.748,30267.100000000002,0
+MUX.US,D,20060925,000000,42.358,42.554,38.861,39.346,40829.4,0
+MUX.US,D,20060926,000000,38.959,42.263,38.959,40.805,37740.8,0
+MUX.US,D,20060927,000000,43.232,43.526,41.776,43.526,37454.3,0
+MUX.US,D,20060928,000000,45.178,48.772,44.691,47.703,44906.3,0
+MUX.US,D,20060929,000000,47.996,48.09,45.663,47.313,25593,0
+MUX.US,D,20061002,000000,47.605,49.549,47.121,48.09,15342.300000000001,0
+MUX.US,D,20061003,000000,46.926,46.926,44.205,44.497,32960.200000000004,0
+MUX.US,D,20061004,000000,44.691,44.691,40.418,42.554,43345.200000000004,0
+MUX.US,D,20061005,000000,43.039,45.565,43.039,43.914,24392.2,0
+MUX.US,D,20061006,000000,43.816,43.816,40.805,42.068,22272.600000000002,0
+MUX.US,D,20061009,000000,42.068,43.232,40.902,40.999,6061.400000000001,0
+MUX.US,D,20061010,000000,40.805,40.999,39.833,40.125,10874.2,0
+MUX.US,D,20061011,000000,39.931,40.805,39.931,40.515,9432,0
+MUX.US,D,20061012,000000,40.805,40.805,39.346,39.833,18335.4,0
+MUX.US,D,20061013,000000,41.776,42.358,40.902,41.776,27815.100000000002,0
+MUX.US,D,20061016,000000,42.165,44.205,42.165,43.232,18705.7,0
+MUX.US,D,20061017,000000,43.914,44.593,41.388,41.388,17382,0
+MUX.US,D,20061018,000000,42.263,42.263,40.418,40.61,14488,0
+MUX.US,D,20061019,000000,40.61,42.263,40.61,41.485,18092.9,0
+MUX.US,D,20061020,000000,41.485,41.776,41.096,41.776,9067.1,0
+MUX.US,D,20061023,000000,41.096,41.776,40.805,41.292,10153.6,0
+MUX.US,D,20061024,000000,41.193,42.068,40.999,41.096,15471.1,0
+MUX.US,D,20061025,000000,41.193,41.193,39.833,40.318,24577.7,0
+MUX.US,D,20061026,000000,41.193,42.068,40.999,41.388,26782.9,0
+MUX.US,D,20061027,000000,41.776,41.971,41.388,41.776,31184.5,0
+MUX.US,D,20061030,000000,41.971,44.886,41.776,44.497,61249.9,0
+MUX.US,D,20061031,000000,45.178,47.996,44.205,47.8,78710.20000000001,0
+MUX.US,D,20061101,000000,50.132,51.007,49.063,50.035,87942.90000000001,0
+MUX.US,D,20061102,000000,50.035,51.395,49.451,50.714,36729.1,0
+MUX.US,D,20061103,000000,51.007,51.007,49.258,50.035,46316.4,0
+MUX.US,D,20061106,000000,50.035,52.949,50.035,51.007,44036.5,0
+MUX.US,D,20061107,000000,51.492,52.465,50.424,50.811,44618.600000000006,0
+MUX.US,D,20061108,000000,50.521,52.076,50.326,50.909,49061.5,0
+MUX.US,D,20061109,000000,51.492,51.977,50.909,51.104,68397.90000000001,0
+MUX.US,D,20061110,000000,50.909,51.007,47.996,48.578,34800.4,0
+MUX.US,D,20061113,000000,48.675,48.675,45.274,46.052,45180.600000000006,0
+MUX.US,D,20061114,000000,45.761,45.761,42.458,44.691,58140.8,0
+MUX.US,D,20061115,000000,44.691,46.635,43.914,44.691,36526.1,0
+MUX.US,D,20061116,000000,45.955,47.605,42.458,43.429,49460.200000000004,0
+MUX.US,D,20061117,000000,43.232,44.497,42.458,42.458,24085.7,0
+MUX.US,D,20061120,000000,43.718,44.691,41.971,42.748,39826.200000000004,0
+MUX.US,D,20061121,000000,44.205,45.178,42.263,42.263,40659.600000000006,0
+MUX.US,D,20061122,000000,42.942,44.108,42.748,43.332,26788.4,0
+MUX.US,D,20061124,000000,43.914,46.539,43.718,45.565,32778.4,0
+MUX.US,D,20061127,000000,46.539,46.635,45.663,45.856,26336.7,0
+MUX.US,D,20061128,000000,45.856,46.439,43.624,45.274,20806.100000000002,0
+MUX.US,D,20061129,000000,44.4,45.178,43.914,44.691,15947.2,0
+MUX.US,D,20061130,000000,45.178,47.8,44.982,47.121,62897.5,0
+MUX.US,D,20061201,000000,48.09,50.229,48.09,49.84,55576.9,0
+MUX.US,D,20061204,000000,50.326,50.521,48.384,49.936,33872.200000000004,0
+MUX.US,D,20061205,000000,50.132,51.007,49.355,50.035,30350.9,0
+MUX.US,D,20061206,000000,49.647,50.326,48.09,50.229,44084.600000000006,0
+MUX.US,D,20061207,000000,50.424,50.424,48.09,49.84,21365.100000000002,0
+MUX.US,D,20061208,000000,50.326,54.309,50.035,53.047,111798.6,0
+MUX.US,D,20061211,000000,55.573,58.293,52.465,54.502,44763.5,0
+MUX.US,D,20061212,000000,54.502,54.699,52.366,52.852,19690.300000000003,0
+MUX.US,D,20061213,000000,52.658,53.435,50.811,52.366,15686.300000000001,0
+MUX.US,D,20061214,000000,52.366,52.465,51.977,52.366,8954.7,0
+MUX.US,D,20061215,000000,52.465,52.465,50.521,51.201,16859.7,0
+MUX.US,D,20061218,000000,51.977,51.977,51.395,51.88,12660.300000000001,0
+MUX.US,D,20061219,000000,52.366,52.465,51.298,51.59,24126.4,0
+MUX.US,D,20061220,000000,51.977,51.977,49.549,49.549,19824,0
+MUX.US,D,20061221,000000,49.063,49.549,47.121,47.996,22366.4,0
+MUX.US,D,20061222,000000,48.965,48.965,46.732,48.578,12248.6,0
+MUX.US,D,20061226,000000,48.578,53.921,47.8,49.744,9644.4,0
+MUX.US,D,20061227,000000,51.007,51.104,48.675,49.451,11661.800000000001,0
+MUX.US,D,20061228,000000,48.675,50.132,48.675,49.549,12423.5,0
+MUX.US,D,20061229,000000,49.161,49.549,48.189,49.063,72368.90000000001,0
+MUX.US,D,20070103,000000,49.549,51.007,46.732,47.121,21584,0
+MUX.US,D,20070104,000000,46.828,47.313,42.263,43.526,31207.9,0
+MUX.US,D,20070105,000000,44.205,44.497,42.068,44.205,35150.1,0
+MUX.US,D,20070108,000000,45.08,45.08,43.332,43.914,16808.4,0
+MUX.US,D,20070109,000000,44.012,44.108,42.845,43.429,19690.300000000003,0
+MUX.US,D,20070110,000000,41.971,43.718,41.874,43.526,11250.2,0
+MUX.US,D,20070111,000000,44.012,44.789,42.845,43.914,10437.1,0
+MUX.US,D,20070112,000000,44.108,46.342,42.748,45.371,18959.4,0
+MUX.US,D,20070116,000000,46.149,46.149,45.663,45.955,8924,0
+MUX.US,D,20070117,000000,46.052,46.342,43.914,44.982,25207.2,0
+MUX.US,D,20070118,000000,45.178,45.565,43.914,44.4,15367.1,0
+MUX.US,D,20070119,000000,44.593,44.593,42.748,43.718,28603.9,0
+MUX.US,D,20070122,000000,43.718,43.718,42.748,43.039,15068.800000000001,0
+MUX.US,D,20070123,000000,42.748,46.439,42.748,46.052,32227,0
+MUX.US,D,20070124,000000,46.052,46.635,45.178,46.439,10539.800000000001,0
+MUX.US,D,20070125,000000,47.121,47.703,45.663,47.605,21398.800000000003,0
+MUX.US,D,20070126,000000,47.024,48.09,46.342,48.09,14862.800000000001,0
+MUX.US,D,20070129,000000,48.09,48.09,46.439,46.539,11805.800000000001,0
+MUX.US,D,20070130,000000,46.149,46.539,44.789,45.371,10581.1,0
+MUX.US,D,20070131,000000,45.371,46.732,45.274,45.663,9963.5,0
+MUX.US,D,20070201,000000,45.856,48.578,45.856,48.48,32916.5,0
+MUX.US,D,20070202,000000,48.48,48.578,45.274,48.384,32124,0
+MUX.US,D,20070205,000000,48.384,49.063,44.789,47.51,16036.2,0
+MUX.US,D,20070206,000000,47.898,49.063,47.898,48.578,15449.5,0
+MUX.US,D,20070207,000000,48.675,49.258,48.384,48.48,21440.100000000002,0
+MUX.US,D,20070208,000000,48.578,48.772,47.703,48.772,19700.600000000002,0
+MUX.US,D,20070209,000000,48.965,51.685,48.965,50.424,33719.3,0
+MUX.US,D,20070212,000000,50.909,51.104,49.647,49.84,13575.6,0
+MUX.US,D,20070213,000000,50.035,50.521,48.286,49.063,18753.4,0
+MUX.US,D,20070214,000000,49.161,50.714,48.772,49.936,24260.2,0
+MUX.US,D,20070215,000000,49.549,49.744,48.578,49.258,17127.4,0
+MUX.US,D,20070216,000000,49.258,49.84,48.965,49.161,6947.6,0
+MUX.US,D,20070220,000000,49.84,49.84,47.121,47.412,29777.300000000003,0
+MUX.US,D,20070221,000000,47.605,49.549,47.313,48.578,24599.9,0
+MUX.US,D,20070222,000000,48.675,50.035,48.09,50.035,17528.8,0
+MUX.US,D,20070223,000000,50.229,51.007,49.258,50.424,23138.4,0
+MUX.US,D,20070226,000000,50.909,50.909,48.675,50.229,21024.100000000002,0
+MUX.US,D,20070227,000000,48.286,49.84,45.663,46.732,45823.8,0
+MUX.US,D,20070228,000000,45.856,45.856,43.232,44.4,42828.600000000006,0
+MUX.US,D,20070301,000000,44.691,46.149,43.718,45.178,24128.4,0
+MUX.US,D,20070302,000000,45.08,45.08,43.816,43.914,17425.7,0
+MUX.US,D,20070305,000000,43.039,43.526,36.239,39.833,62899.600000000006,0
+MUX.US,D,20070306,000000,40.708,42.554,40.515,41.292,26895.2,0
+MUX.US,D,20070307,000000,41.292,42.068,40.61,40.805,22366.4,0
+MUX.US,D,20070308,000000,41.292,42.068,40.418,40.805,18136.100000000002,0
+MUX.US,D,20070309,000000,40.515,40.999,39.931,40.515,18218.2,0
+MUX.US,D,20070312,000000,39.931,40.318,39.346,39.736,16684.600000000002,0
+MUX.US,D,20070313,000000,39.736,39.833,37.406,38.182,23128,0
+MUX.US,D,20070314,000000,37.501,37.891,36.53,37.307,22870.5,0
+MUX.US,D,20070315,000000,37.987,39.445,37.695,38.765,19968.2,0
+MUX.US,D,20070316,000000,38.861,39.833,38.376,38.861,28079,0
+MUX.US,D,20070319,000000,38.959,40.125,37.113,38.861,57855.9,0
+MUX.US,D,20070320,000000,38.959,40.902,38.765,39.64,44629.700000000004,0
+MUX.US,D,20070321,000000,39.736,41.971,39.64,40.125,42385.9,0
+MUX.US,D,20070322,000000,40.318,41.292,39.833,40.805,33492.8,0
+MUX.US,D,20070323,000000,40.805,40.805,39.64,40.125,18722.5,0
+MUX.US,D,20070326,000000,40.318,40.902,39.833,40.708,27162.7,0
+MUX.US,D,20070327,000000,40.902,40.902,39.833,39.931,14101.2,0
+MUX.US,D,20070328,000000,40.318,40.418,39.833,39.833,20163.7,0
+MUX.US,D,20070329,000000,39.833,40.515,39.736,40.222,20184.300000000003,0
+MUX.US,D,20070330,000000,40.61,40.805,39.833,40.805,20060.800000000003,0
+MUX.US,D,20070402,000000,40.902,43.526,40.805,41.971,66522.7,0
+MUX.US,D,20070403,000000,41.874,41.971,41.193,41.68,39648,0
+MUX.US,D,20070404,000000,41.776,42.554,41.776,42.458,62642.3,0
+MUX.US,D,20070405,000000,43.332,43.332,41.776,42.068,72296.90000000001,0
+MUX.US,D,20070409,000000,42.165,42.263,41.582,41.68,25732.100000000002,0
+MUX.US,D,20070410,000000,42.748,61.209,42.748,52.949,439452.7,0
+MUX.US,D,20070411,000000,54.795,59.459,53.533,57.127,249519,0
+MUX.US,D,20070412,000000,56.35,56.739,54.893,55.767,78874.1,0
+MUX.US,D,20070413,000000,56.932,65.969,55.475,64.803,294056,0
+MUX.US,D,20070416,000000,66.455,69.855,64.803,66.551,209346,0
+MUX.US,D,20070417,000000,65.677,66.066,58.389,60.624,161638.80000000002,0
+MUX.US,D,20070418,000000,60.819,64.51,60.721,61.596,56209.100000000006,0
+MUX.US,D,20070419,000000,60.237,61.11,56.836,60.138,103731.20000000001,0
+MUX.US,D,20070420,000000,61.985,62.568,60.138,62.181,71874.90000000001,0
+MUX.US,D,20070423,000000,62.181,62.568,60.431,61.887,41315.3,0
+MUX.US,D,20070424,000000,60.624,61.694,57.808,57.808,70814.8,0
+MUX.US,D,20070425,000000,57.904,60.237,57.808,60.041,47480.9,0
+MUX.US,D,20070426,000000,58.197,58.293,56.836,57.808,51114.4,0
+MUX.US,D,20070427,000000,59.557,59.557,57.517,58.293,40698,0
+MUX.US,D,20070430,000000,58.293,58.585,57.323,57.323,43754.9,0
+MUX.US,D,20070501,000000,57.613,57.613,54.017,56.251,69569.1,0
+MUX.US,D,20070502,000000,54.99,57.517,54.893,56.836,36261.6,0
+MUX.US,D,20070503,000000,58.293,59.75,56.544,58.098,47419.100000000006,0
+MUX.US,D,20070504,000000,58.973,59.263,57.323,58.293,43559.3,0
+MUX.US,D,20070507,000000,58.585,60.041,58.389,58.487,35757.4,0
+MUX.US,D,20070508,000000,58.389,58.389,55.864,57.517,34789.8,0
+MUX.US,D,20070509,000000,58.197,58.389,56.057,56.836,34234,0
+MUX.US,D,20070510,000000,55.573,55.864,53.921,54.213,40409.700000000004,0
+MUX.US,D,20070511,000000,54.502,55.475,53.823,54.893,38557,0
+MUX.US,D,20070514,000000,54.795,54.893,51.298,52.852,57073.700000000004,0
+MUX.US,D,20070515,000000,51.784,54.893,49.549,52.076,56826.8,0
+MUX.US,D,20070516,000000,51.104,51.977,49.258,51.977,39864.100000000006,0
+MUX.US,D,20070517,000000,50.811,53.047,50.132,52.852,29828.7,0
+MUX.US,D,20070518,000000,53.047,55.864,52.465,55.573,52596.5,0
+MUX.US,D,20070521,000000,54.893,58.293,54.795,56.836,57659.100000000006,0
+MUX.US,D,20070522,000000,56.057,57.904,55.377,55.962,41099.4,0
+MUX.US,D,20070523,000000,55.864,55.864,53.921,54.407,55509.100000000006,0
+MUX.US,D,20070524,000000,54.407,54.407,50.618,52.465,47964.700000000004,0
+MUX.US,D,20070525,000000,52.465,53.823,52.465,53.823,23344.100000000002,0
+MUX.US,D,20070529,000000,54.213,54.502,52.076,52.366,27677.600000000002,0
+MUX.US,D,20070530,000000,51.492,52.755,51.007,51.784,24620.4,0
+MUX.US,D,20070531,000000,52.465,53.533,51.977,52.27,30991.600000000002,0
+MUX.US,D,20070601,000000,54.699,56.35,53.726,55.281,46883.9,0
+MUX.US,D,20070604,000000,55.767,56.739,54.893,55.962,41881.600000000006,0
+MUX.US,D,20070605,000000,55.671,56.35,55.377,55.671,25660,0
+MUX.US,D,20070606,000000,55.281,55.671,54.407,55.377,37558.4,0
+MUX.US,D,20070607,000000,55.377,55.377,52.27,52.949,52668.600000000006,0
+MUX.US,D,20070608,000000,51.492,51.784,49.549,50.909,59852.9,0
+MUX.US,D,20070611,000000,51.007,51.395,49.549,50.909,30384.5,0
+MUX.US,D,20070612,000000,50.618,50.811,48.578,48.675,53800.8,0
+MUX.US,D,20070613,000000,48.772,50.424,48.772,50.229,44290,0
+MUX.US,D,20070614,000000,50.035,51.492,49.744,51.201,27348.2,0
+MUX.US,D,20070615,000000,51.685,53.047,51.298,52.076,27945.2,0
+MUX.US,D,20070618,000000,52.658,54.116,52.366,53.047,33781.1,0
+MUX.US,D,20070619,000000,53.823,54.309,53.144,53.144,24383.600000000002,0
+MUX.US,D,20070620,000000,52.465,52.852,51.685,52.465,26287.800000000003,0
+MUX.US,D,20070621,000000,52.366,52.366,50.035,50.326,47964.700000000004,0
+MUX.US,D,20070622,000000,51.685,51.685,48.87,50.811,228696.6,0
+MUX.US,D,20070625,000000,49.936,50.909,49.258,49.451,42694.600000000006,0
+MUX.US,D,20070626,000000,49.549,50.035,48.772,48.965,37846.8,0
+MUX.US,D,20070627,000000,48.772,49.161,47.8,48.675,47614.700000000004,0
+MUX.US,D,20070628,000000,49.744,52.852,49.744,52.171,58298.5,0
+MUX.US,D,20070629,000000,53.921,54.502,52.366,53.435,56394.3,0
+MUX.US,D,20070702,000000,54.795,57.517,54.116,56.642,81735.5,0
+MUX.US,D,20070703,000000,56.35,57.323,54.6,55.573,30271.300000000003,0
+MUX.US,D,20070705,000000,54.6,58.293,53.533,57.808,109145.20000000001,0
+MUX.US,D,20070706,000000,57.808,59.362,57.323,59.362,68488.7,0
+MUX.US,D,20070709,000000,60.624,61.694,59.362,59.945,68025.40000000001,0
+MUX.US,D,20070710,000000,59.654,60.333,56.447,56.642,50321.600000000006,0
+MUX.US,D,20070711,000000,56.251,59.945,56.251,58.487,48520.5,0
+MUX.US,D,20070712,000000,58.585,60.333,58.585,59.167,47655.8,0
+MUX.US,D,20070713,000000,60.237,62.083,59.263,59.263,31074,0
+MUX.US,D,20070716,000000,58.098,59.263,56.836,57.904,29066.9,0
+MUX.US,D,20070717,000000,57.323,58.098,56.739,57.517,14368.900000000001,0
+MUX.US,D,20070718,000000,57.808,62.181,57.808,60.721,54758,0
+MUX.US,D,20070719,000000,61.305,62.666,59.847,60.916,51248.200000000004,0
+MUX.US,D,20070720,000000,60.819,60.819,58.78,59.75,40440.5,0
+MUX.US,D,20070723,000000,58.973,59.75,58.197,58.293,46039.9,0
+MUX.US,D,20070724,000000,58.875,59.75,58.098,58.682,52709.700000000004,0
+MUX.US,D,20070725,000000,58.293,58.585,56.932,57.808,42910.8,0
+MUX.US,D,20070726,000000,56.156,57.323,53.823,56.642,197704.80000000002,0
+MUX.US,D,20070727,000000,54.893,56.836,54.407,54.502,47347,0
+MUX.US,D,20070730,000000,54.893,56.836,54.502,56.836,27132,0
+MUX.US,D,20070731,000000,57.323,57.808,56.057,56.642,78307.90000000001,0
+MUX.US,D,20070801,000000,56.35,57.323,54.795,57.03,52174.4,0
+MUX.US,D,20070802,000000,57.03,58.293,57.03,58.197,49261.600000000006,0
+MUX.US,D,20070803,000000,57.323,58.389,57.03,57.904,34666.200000000004,0
+MUX.US,D,20070806,000000,57.808,58.78,56.156,58.098,31516.7,0
+MUX.US,D,20070807,000000,56.836,60.721,56.739,60.237,45648.8,0
+MUX.US,D,20070808,000000,60.528,66.551,60.333,65.579,123966.90000000001,0
+MUX.US,D,20070809,000000,60.721,66.841,59.847,63.928,103504.70000000001,0
+MUX.US,D,20070810,000000,64.026,68.007,62.181,66.356,94889.6,0
+MUX.US,D,20070813,000000,66.746,68.007,66.066,66.94,75343.6,0
+MUX.US,D,20070814,000000,66.551,66.551,63.151,63.151,66213.7,0
+MUX.US,D,20070815,000000,63.054,64.51,57.418,57.418,76362.40000000001,0
+MUX.US,D,20070816,000000,56.932,60.916,49.549,60.916,113159.40000000001,0
+MUX.US,D,20070817,000000,62.86,68.397,58.293,58.78,74396.6,0
+MUX.US,D,20070820,000000,60.138,60.721,57.517,59.167,37507,0
+MUX.US,D,20070821,000000,58.78,59.654,57.808,58.973,37579.200000000004,0
+MUX.US,D,20070822,000000,59.945,61.404,59.459,61.012,48613.3,0
+MUX.US,D,20070823,000000,61.012,63.151,58.293,59.75,69548.7,0
+MUX.US,D,20070824,000000,59.75,61.11,58.78,59.945,39977.4,0
+MUX.US,D,20070827,000000,59.362,59.557,57.03,57.323,24023.4,0
+MUX.US,D,20070828,000000,56.836,56.836,54.309,56.642,57629.600000000006,0
+MUX.US,D,20070829,000000,56.35,57.613,53.435,57.323,53162.5,0
+MUX.US,D,20070830,000000,56.35,58.78,55.864,57.711,36076.4,0
+MUX.US,D,20070831,000000,58.585,59.263,57.808,57.904,32165.100000000002,0
+MUX.US,D,20070904,000000,57.418,60.624,57.418,60.624,53461,0
+MUX.US,D,20070905,000000,59.263,60.528,58.973,59.459,27070,0
+MUX.US,D,20070906,000000,60.333,63.636,59.945,63.151,71597,0
+MUX.US,D,20070907,000000,64.51,65.29,61.985,62.083,74520.3,0
+MUX.US,D,20070910,000000,62.276,63.636,59.263,61.404,38484.9,0
+MUX.US,D,20070911,000000,61.497,64.026,60.237,63.248,30827.100000000002,0
+MUX.US,D,20070912,000000,61.209,62.568,60.333,61.887,42725.600000000006,0
+MUX.US,D,20070913,000000,60.237,61.694,59.75,60.819,24599.9,0
+MUX.US,D,20070914,000000,60.819,63.636,60.237,60.431,45607.700000000004,0
+MUX.US,D,20070917,000000,60.624,61.694,59.75,60.819,29900.800000000003,0
+MUX.US,D,20070918,000000,59.945,64.122,58.487,63.928,63990.5,0
+MUX.US,D,20070919,000000,64.607,66.066,60.721,61.985,93170.8,0
+MUX.US,D,20070920,000000,65.483,65.483,63.151,65.191,58144.200000000004,0
+MUX.US,D,20070921,000000,65.29,65.775,63.248,64.51,61901,0
+MUX.US,D,20070924,000000,64.803,65.093,61.985,62.568,53944.8,0
+MUX.US,D,20070925,000000,61.209,61.791,59.654,61.209,20832.7,0
+MUX.US,D,20070926,000000,61.209,61.497,58.875,60.333,44279.8,0
+MUX.US,D,20070927,000000,60.333,61.497,59.75,60.624,23755.9,0
+MUX.US,D,20070928,000000,61.209,62.86,60.333,60.916,54974,0
+MUX.US,D,20071001,000000,61.209,61.209,57.418,57.711,83793.90000000001,0
+MUX.US,D,20071002,000000,54.502,57.808,53.533,57.808,85842.20000000001,0
+MUX.US,D,20071003,000000,57.808,58.098,55.767,57.03,36107.1,0
+MUX.US,D,20071004,000000,55.573,59.263,55.475,58.293,43703.4,0
+MUX.US,D,20071005,000000,56.35,58.682,54.116,54.893,81642.70000000001,0
+MUX.US,D,20071008,000000,55.767,55.767,51.59,54.6,61746.700000000004,0
+MUX.US,D,20071009,000000,53.63,55.377,52.56,55.377,81776.6,0
+MUX.US,D,20071010,000000,55.377,55.377,52.658,53.435,90433,0
+MUX.US,D,20071011,000000,54.017,54.017,48.675,50.035,165601.5,0
+MUX.US,D,20071012,000000,50.035,50.326,48.384,48.772,96824.70000000001,0
+MUX.US,D,20071015,000000,49.549,50.229,44.4,45.467,179095.30000000002,0
+MUX.US,D,20071016,000000,45.856,46.635,41.874,46.052,157635,0
+MUX.US,D,20071017,000000,47.024,48.48,44.691,47.703,74067.5,0
+MUX.US,D,20071018,000000,47.605,47.605,45.371,46.926,73789.40000000001,0
+MUX.US,D,20071019,000000,46.635,46.828,43.914,44.886,70969.2,0
+MUX.US,D,20071022,000000,42.845,44.304,41.971,43.526,76033.3,0
+MUX.US,D,20071023,000000,43.718,44.982,42.748,44.593,46111.9,0
+MUX.US,D,20071024,000000,43.914,46.342,42.845,46.342,58802.9,0
+MUX.US,D,20071025,000000,45.274,46.828,44.691,44.886,45422.4,0
+MUX.US,D,20071026,000000,45.467,47.996,45.467,47.605,78431.5,0
+MUX.US,D,20071029,000000,46.635,49.161,45.663,46.539,70341.40000000001,0
+MUX.US,D,20071030,000000,46.828,46.828,44.886,46.052,48036.8,0
+MUX.US,D,20071031,000000,46.052,46.149,43.816,45.371,85451.1,0
+MUX.US,D,20071101,000000,44.497,44.789,42.358,42.358,67067.90000000001,0
+MUX.US,D,20071102,000000,43.332,43.914,42.748,43.718,66121.1,0
+MUX.US,D,20071105,000000,44.012,44.012,41.776,41.874,63578.9,0
+MUX.US,D,20071106,000000,41.971,46.052,41.971,45.761,75600.90000000001,0
+MUX.US,D,20071107,000000,46.926,47.605,42.748,42.942,86470,0
+MUX.US,D,20071108,000000,43.718,45.08,42.748,45.08,69569.1,0
+MUX.US,D,20071109,000000,43.526,44.691,43.332,44.304,42342.5,0
+MUX.US,D,20071112,000000,43.914,44.304,40.125,40.515,64965,0
+MUX.US,D,20071113,000000,40.805,42.652,39.931,42.652,44310.200000000004,0
+MUX.US,D,20071114,000000,43.332,43.526,41.193,42.263,32417.800000000003,0
+MUX.US,D,20071115,000000,41.874,41.874,40.028,40.61,30693.100000000002,0
+MUX.US,D,20071116,000000,40.805,41.096,39.931,40.805,49354.100000000006,0
+MUX.US,D,20071119,000000,41.582,41.582,38.571,38.765,54489.9,0
+MUX.US,D,20071120,000000,39.445,39.736,38.182,39.152,36966.8,0
+MUX.US,D,20071121,000000,39.152,39.543,37.307,37.695,47146.3,0
+MUX.US,D,20071123,000000,37.307,39.251,37.307,38.959,26033.100000000002,0
+MUX.US,D,20071126,000000,39.346,39.736,36.53,37.406,61386.600000000006,0
+MUX.US,D,20071127,000000,37.599,37.599,35.171,35.85,45940.9,0
+MUX.US,D,20071128,000000,35.85,36.239,34.392,36.142,51230.5,0
+MUX.US,D,20071129,000000,37.016,37.016,34.392,35.171,39299.700000000004,0
+MUX.US,D,20071130,000000,35.072,35.072,33.226,33.324,44629,0
+MUX.US,D,20071203,000000,33.324,33.809,29.439,30.507,110180.20000000001,0
+MUX.US,D,20071204,000000,30.507,30.507,26.62,27.494,193663,0
+MUX.US,D,20071205,000000,28.563,31.575,28.563,29.243,130780.90000000001,0
+MUX.US,D,20071206,000000,30.118,32.839,29.634,32.548,110905.40000000001,0
+MUX.US,D,20071207,000000,33.615,33.615,30.214,31.186,84423.8,0
+MUX.US,D,20071210,000000,31.77,32.935,30.896,32.255,55231.4,0
+MUX.US,D,20071211,000000,32.548,35.559,31.575,31.575,68555.5,0
+MUX.US,D,20071212,000000,33.324,34.392,30.507,31.09,67312.3,0
+MUX.US,D,20071213,000000,31.575,31.964,28.758,31.673,72153.6,0
+MUX.US,D,20071214,000000,30.409,31.673,29.147,29.34,47043.3,0
+MUX.US,D,20071217,000000,29.439,30.118,28.272,28.272,46317.700000000004,0
+MUX.US,D,20071218,000000,29.634,29.634,27.981,29.534,46060.4,0
+MUX.US,D,20071219,000000,28.66,29.634,28.66,28.953,31413.7,0
+MUX.US,D,20071220,000000,29.147,30.992,28.66,30.992,41958.700000000004,0
+MUX.US,D,20071221,000000,30.896,31.964,30.507,31.964,80613.40000000001,0
+MUX.US,D,20071224,000000,31.867,32.449,31.381,32.353,25248.300000000003,0
+MUX.US,D,20071226,000000,32.449,33.906,31.575,32.839,48892.8,0
+MUX.US,D,20071227,000000,32.742,33.809,32.157,33.713,48628.600000000006,0
+MUX.US,D,20071228,000000,33.906,34.005,32.062,32.255,43033.5,0
+MUX.US,D,20071231,000000,31.673,32.935,28.758,28.758,125108.5,0
+MUX.US,D,20080102,000000,29.243,32.449,29.243,31.77,83338.40000000001,0
+MUX.US,D,20080103,000000,31.575,34.879,30.604,34.101,123894.8,0
+MUX.US,D,20080104,000000,33.13,33.615,32.062,32.353,56636.8,0
+MUX.US,D,20080107,000000,32.353,32.449,31.09,31.186,35151,0
+MUX.US,D,20080108,000000,31.673,34.101,31.575,31.77,45350.100000000006,0
+MUX.US,D,20080109,000000,32.644,32.839,30.507,32.157,50360.9,0
+MUX.US,D,20080110,000000,32.157,32.935,29.34,32.449,50479.8,0
+MUX.US,D,20080111,000000,33.032,33.52,31.381,32.353,43849,0
+MUX.US,D,20080114,000000,33.032,34.78,32.449,33.422,63839.200000000004,0
+MUX.US,D,20080115,000000,32.548,33.422,31.284,31.478,35725.1,0
+MUX.US,D,20080116,000000,30.214,31.867,29.243,31.478,44691.4,0
+MUX.US,D,20080117,000000,31.478,32.353,30.604,32.062,72512.5,0
+MUX.US,D,20080118,000000,32.644,32.644,31.284,32.353,42829,0
+MUX.US,D,20080122,000000,30.214,32.548,29.147,31.867,57838.8,0
+MUX.US,D,20080123,000000,32.353,32.839,30.214,32.644,52710.5,0
+MUX.US,D,20080124,000000,32.449,34.49,32.062,32.062,53726.4,0
+MUX.US,D,20080125,000000,32.935,33.713,31.575,31.575,43862.600000000006,0
+MUX.US,D,20080128,000000,31.867,37.987,31.478,37.987,154068.4,0
+MUX.US,D,20080129,000000,38.668,39.833,34.392,37.113,112836.1,0
+MUX.US,D,20080130,000000,37.794,39.346,35.753,37.501,80733.3,0
+MUX.US,D,20080131,000000,36.53,38.182,36.433,37.113,43150.600000000006,0
+MUX.US,D,20080201,000000,38.086,38.086,34.297,35.656,62655.9,0
+MUX.US,D,20080204,000000,35.461,36.337,34.005,35.365,35764.3,0
+MUX.US,D,20080205,000000,34.684,34.78,33.52,33.713,30282.5,0
+MUX.US,D,20080206,000000,34.297,35.947,33.615,33.809,36060.8,0
+MUX.US,D,20080207,000000,34.005,34.976,33.52,33.906,19823.800000000003,0
+MUX.US,D,20080208,000000,33.906,34.49,31.964,33.52,46327.700000000004,0
+MUX.US,D,20080211,000000,32.839,35.072,31.575,33.809,44856.3,0
+MUX.US,D,20080212,000000,34.392,35.072,32.644,32.935,41701.9,0
+MUX.US,D,20080213,000000,32.742,34.199,32.644,34.005,29291.7,0
+MUX.US,D,20080214,000000,34.101,34.101,32.449,32.548,34511.9,0
+MUX.US,D,20080215,000000,32.742,33.032,31.575,31.673,39869,0
+MUX.US,D,20080219,000000,32.353,33.13,31.673,32.935,40342.600000000006,0
+MUX.US,D,20080220,000000,32.839,33.713,31.381,33.52,35608.1,0
+MUX.US,D,20080221,000000,34.199,35.365,32.449,32.742,83573.8,0
+MUX.US,D,20080222,000000,33.226,34.005,32.062,32.644,27711.4,0
+MUX.US,D,20080225,000000,33.422,33.906,32.062,32.935,32937.200000000004,0
+MUX.US,D,20080226,000000,33.226,34.297,31.478,34.297,38651.9,0
+MUX.US,D,20080227,000000,34.684,36.337,34.49,34.78,78818.70000000001,0
+MUX.US,D,20080228,000000,34.879,35.266,34.49,34.976,40502.9,0
+MUX.US,D,20080229,000000,35.461,35.461,34.005,34.101,46609.100000000006,0
+MUX.US,D,20080303,000000,34.879,35.85,34.101,34.684,67818.90000000001,0
+MUX.US,D,20080304,000000,35.461,35.461,32.157,32.935,63391.9,0
+MUX.US,D,20080305,000000,33.713,34.297,32.742,33.13,43234.100000000006,0
+MUX.US,D,20080306,000000,34.976,34.976,31.673,32.062,63100.600000000006,0
+MUX.US,D,20080307,000000,31.673,32.157,31.186,31.381,34833.200000000004,0
+MUX.US,D,20080310,000000,31.575,32.839,30.604,31.867,97984,0
+MUX.US,D,20080311,000000,32.157,32.839,30.604,31.964,57378,0
+MUX.US,D,20080312,000000,32.062,32.644,31.575,31.77,30207.100000000002,0
+MUX.US,D,20080313,000000,32.062,33.032,31.867,32.935,61689.200000000004,0
+MUX.US,D,20080314,000000,33.226,33.226,30.021,30.118,73930.1,0
+MUX.US,D,20080317,000000,29.243,30.798,28.272,29.439,79412.90000000001,0
+MUX.US,D,20080318,000000,28.758,29.34,27.204,27.884,100637,0
+MUX.US,D,20080319,000000,27.301,28.078,24.387,24.387,121909.5,0
+MUX.US,D,20080320,000000,23.414,24.483,21.472,23.609,170424.1,0
+MUX.US,D,20080324,000000,24.094,25.844,23.513,23.997,74082,0
+MUX.US,D,20080325,000000,25.066,25.939,24.288,25.844,64667.200000000004,0
+MUX.US,D,20080326,000000,26.717,27.01,25.261,25.747,58173.600000000006,0
+MUX.US,D,20080327,000000,26.717,26.911,24.483,24.677,33770.8,0
+MUX.US,D,20080328,000000,24.483,25.162,24.387,24.677,27271.100000000002,0
+MUX.US,D,20080331,000000,25.066,25.648,23.997,24.677,37904.3,0
+MUX.US,D,20080401,000000,23.704,23.704,22.638,23.317,65861.90000000001,0
+MUX.US,D,20080402,000000,22.83,24.774,22.83,24.191,48195.700000000004,0
+MUX.US,D,20080403,000000,24.969,24.969,23.802,23.997,34668.3,0
+MUX.US,D,20080404,000000,24.288,25.553,23.704,25.359,46862.4,0
+MUX.US,D,20080407,000000,25.359,26.037,24.288,24.581,49458.100000000006,0
+MUX.US,D,20080408,000000,25.359,25.359,23.704,24.288,41175.9,0
+MUX.US,D,20080409,000000,24.288,24.483,23.802,24.387,32803.4,0
+MUX.US,D,20080410,000000,24.677,25.066,24.094,24.288,30827.100000000002,0
+MUX.US,D,20080411,000000,24.288,24.387,22.928,23.513,34248.4,0
+MUX.US,D,20080414,000000,23.414,24.191,22.442,24.094,58243.200000000004,0
+MUX.US,D,20080415,000000,25.162,25.162,23.997,24.387,47746.200000000004,0
+MUX.US,D,20080416,000000,24.288,25.359,24.288,25.261,52654.9,0
+MUX.US,D,20080417,000000,25.359,25.359,23.802,24.387,29860.7,0
+MUX.US,D,20080418,000000,23.802,24.288,23.317,24.191,26715.2,0
+MUX.US,D,20080421,000000,24.288,25.066,23.609,24.872,37401.5,0
+MUX.US,D,20080422,000000,24.872,25.454,23.997,24.288,51260.200000000004,0
+MUX.US,D,20080423,000000,24.288,24.288,23.414,23.513,31777.9,0
+MUX.US,D,20080424,000000,23.802,23.802,22.83,23.025,49394.9,0
+MUX.US,D,20080425,000000,22.736,23.025,22.248,22.54,23015.7,0
+MUX.US,D,20080428,000000,22.83,23.123,21.082,21.18,48485.4,0
+MUX.US,D,20080429,000000,21.764,21.764,19.042,19.528,117009,0
+MUX.US,D,20080430,000000,19.43,19.916,19.14,19.916,57322.5,0
+MUX.US,D,20080501,000000,19.625,19.916,18.944,19.042,38558.9,0
+MUX.US,D,20080502,000000,19.14,20.112,19.042,19.238,32939.8,0
+MUX.US,D,20080505,000000,19.528,20.402,18.849,19.43,43248.9,0
+MUX.US,D,20080506,000000,19.43,22.54,19.43,21.957,58261.4,0
+MUX.US,D,20080507,000000,21.374,21.957,19.14,19.625,62617.700000000004,0
+MUX.US,D,20080508,000000,19.819,20.597,19.625,20.5,55710.100000000006,0
+MUX.US,D,20080509,000000,20.987,21.374,19.722,21.082,48417.4,0
+MUX.US,D,20080512,000000,20.889,21.082,20.015,20.694,31775.5,0
+MUX.US,D,20080513,000000,20.889,20.889,19.819,20.791,33808.700000000004,0
+MUX.US,D,20080514,000000,20.791,20.791,19.916,20.015,20408.7,0
+MUX.US,D,20080515,000000,20.597,20.597,19.819,20.206,33773.200000000004,0
+MUX.US,D,20080516,000000,20.402,20.791,20.015,20.306,44355,0
+MUX.US,D,20080519,000000,20.889,20.987,20.402,20.889,35362.4,0
+MUX.US,D,20080520,000000,21.567,23.123,20.597,22.736,63204.700000000004,0
+MUX.US,D,20080521,000000,24.288,25.359,23.9,24.191,126921.20000000001,0
+MUX.US,D,20080522,000000,24.774,25.261,23.704,23.997,55673.600000000006,0
+MUX.US,D,20080523,000000,24.677,24.677,23.123,23.123,29462.800000000003,0
+MUX.US,D,20080527,000000,23.513,23.513,21.277,21.567,40955.4,0
+MUX.US,D,20080528,000000,21.277,22.248,20.987,21.957,29841.100000000002,0
+MUX.US,D,20080529,000000,21.567,21.957,20.889,21.082,24606,0
+MUX.US,D,20080530,000000,21.082,21.472,20.889,20.987,23216.800000000003,0
+MUX.US,D,20080602,000000,21.082,21.277,20.112,20.306,34429.3,0
+MUX.US,D,20080603,000000,20.306,20.694,19.722,19.819,26676.600000000002,0
+MUX.US,D,20080604,000000,20.791,20.791,19.625,19.722,23786.2,0
+MUX.US,D,20080605,000000,20.015,20.597,19.625,20.5,38507.9,0
+MUX.US,D,20080606,000000,20.597,21.374,19.819,20.112,50095.700000000004,0
+MUX.US,D,20080609,000000,20.402,20.402,19.528,19.528,42829.8,0
+MUX.US,D,20080610,000000,19.722,19.722,19.14,19.238,44721.100000000006,0
+MUX.US,D,20080611,000000,19.238,19.625,18.556,18.654,34658.8,0
+MUX.US,D,20080612,000000,19.14,19.14,18.556,18.751,19079.9,0
+MUX.US,D,20080613,000000,18.849,19.042,17.877,18.458,38806,0
+MUX.US,D,20080616,000000,18.654,19.14,18.363,18.751,21697.2,0
+MUX.US,D,20080617,000000,19.238,19.916,18.556,19.819,36574.700000000004,0
+MUX.US,D,20080618,000000,19.819,20.112,19.528,20.112,24342,0
+MUX.US,D,20080619,000000,20.112,20.306,18.458,18.944,45508.3,0
+MUX.US,D,20080620,000000,18.944,19.43,18.751,18.849,43361.100000000006,0
+MUX.US,D,20080623,000000,18.654,18.849,18.266,18.849,33534.3,0
+MUX.US,D,20080624,000000,18.849,18.849,18.266,18.458,14248.800000000001,0
+MUX.US,D,20080625,000000,18.751,18.849,18.266,18.751,25117.800000000003,0
+MUX.US,D,20080626,000000,19.238,20.889,18.458,20.5,64832.600000000006,0
+MUX.US,D,20080627,000000,20.889,23.123,19.916,22.053,444716.2,0
+MUX.US,D,20080630,000000,22.736,24.094,22.347,22.54,68853.1,0
+MUX.US,D,20080701,000000,23.221,23.802,22.347,22.638,33377.3,0
+MUX.US,D,20080702,000000,23.414,23.414,20.306,20.306,41880,0
+MUX.US,D,20080703,000000,20.694,21.18,19.722,21.18,21977,0
+MUX.US,D,20080707,000000,20.889,20.889,19.238,20.015,40731.600000000006,0
+MUX.US,D,20080708,000000,21.277,21.277,18.944,19.625,29394.7,0
+MUX.US,D,20080709,000000,19.042,20.015,18.654,19.43,25177.800000000003,0
+MUX.US,D,20080710,000000,19.625,20.306,18.944,20.112,29154.300000000003,0
+MUX.US,D,20080711,000000,20.402,20.597,18.944,19.43,36692.8,0
+MUX.US,D,20080714,000000,19.43,19.43,18.944,19.14,24845.9,0
+MUX.US,D,20080715,000000,19.43,19.722,18.266,18.751,48015.4,0
+MUX.US,D,20080716,000000,18.458,19.14,17.1,17.974,65578.90000000001,0
+MUX.US,D,20080717,000000,18.266,19.528,17.682,18.751,31560.300000000003,0
+MUX.US,D,20080718,000000,19.238,19.333,16.905,17.391,70649.5,0
+MUX.US,D,20080721,000000,17.682,17.682,16.71,16.905,27406.300000000003,0
+MUX.US,D,20080722,000000,17.1,17.489,16.808,17.489,18064.9,0
+MUX.US,D,20080723,000000,17.489,17.489,15.544,15.643,46604.4,0
+MUX.US,D,20080724,000000,15.643,16.614,14.476,15.448,68628.1,0
+MUX.US,D,20080725,000000,15.059,15.836,14.087,14.573,49149.5,0
+MUX.US,D,20080728,000000,14.77,14.77,14.185,14.67,31864,0
+MUX.US,D,20080729,000000,14.573,14.77,13.31,14.087,29916.600000000002,0
+MUX.US,D,20080730,000000,13.505,14.185,13.505,14.087,26016.4,0
+MUX.US,D,20080731,000000,14.282,14.77,13.505,13.698,29481,0
+MUX.US,D,20080801,000000,13.408,13.698,11.269,12.824,47824.600000000006,0
+MUX.US,D,20080804,000000,13.99,13.99,12.339,12.435,42528.3,0
+MUX.US,D,20080805,000000,12.339,13.114,11.659,12.435,57306.200000000004,0
+MUX.US,D,20080806,000000,12.921,14.476,12.435,13.114,79075.3,0
+MUX.US,D,20080807,000000,13.31,13.99,12.921,12.921,22172.9,0
+MUX.US,D,20080808,000000,13.114,13.114,11.463,11.659,88915.1,0
+MUX.US,D,20080811,000000,12.339,12.339,10.299,10.881,55551.700000000004,0
+MUX.US,D,20080812,000000,10.979,11.174,9.812,10.784,54371.9,0
+MUX.US,D,20080813,000000,10.492,11.174,9.91,10.105,106591.1,0
+MUX.US,D,20080814,000000,10.589,10.979,10.006,10.881,56276.600000000006,0
+MUX.US,D,20080815,000000,10.784,10.784,10.006,10.492,44823.200000000004,0
+MUX.US,D,20080818,000000,10.784,11.659,9.91,10.688,77570.90000000001,0
+MUX.US,D,20080819,000000,11.174,11.854,10.492,11.463,48818.100000000006,0
+MUX.US,D,20080820,000000,12.729,12.729,11.659,11.95,62734.100000000006,0
+MUX.US,D,20080821,000000,12.824,13.019,11.659,12.145,74963.5,0
+MUX.US,D,20080822,000000,12.339,12.339,11.659,12.145,22991.800000000003,0
+MUX.US,D,20080825,000000,12.921,12.921,11.755,12.435,42549.3,0
+MUX.US,D,20080826,000000,12.729,13.213,12.047,12.729,26430.9,0
+MUX.US,D,20080827,000000,12.435,12.824,11.463,11.562,60290.8,0
+MUX.US,D,20080828,000000,12.047,12.824,12.047,12.729,49866,0
+MUX.US,D,20080829,000000,12.63,12.824,12.241,12.241,27405.9,0
+MUX.US,D,20080902,000000,12.241,12.339,11.659,12.339,40990.200000000004,0
+MUX.US,D,20080903,000000,12.435,13.114,11.562,12.435,44902.4,0
+MUX.US,D,20080904,000000,12.534,12.534,11.659,11.755,29445,0
+MUX.US,D,20080905,000000,11.755,12.435,10.492,11.95,52762.600000000006,0
+MUX.US,D,20080908,000000,12.435,12.435,10.299,10.299,55486,0
+MUX.US,D,20080909,000000,10.202,11.174,9.618,9.91,78125.3,0
+MUX.US,D,20080910,000000,9.716,10.688,9.035,9.716,67663.40000000001,0
+MUX.US,D,20080911,000000,9.716,9.716,9.035,9.522,38124.5,0
+MUX.US,D,20080912,000000,9.716,10.006,9.23,9.522,54073.100000000006,0
+MUX.US,D,20080915,000000,9.522,9.716,8.938,9.035,40360.9,0
+MUX.US,D,20080916,000000,9.23,10.105,7.288,9.035,72805.1,0
+MUX.US,D,20080917,000000,9.328,12.145,8.454,10.492,172718.2,0
+MUX.US,D,20080918,000000,11.659,11.854,10.492,11.174,131851.5,0
+MUX.US,D,20080919,000000,10.784,15.544,10.202,15.544,88977.3,0
+MUX.US,D,20080922,000000,13.114,15.448,11.659,13.31,140920.1,0
+MUX.US,D,20080923,000000,12.435,13.31,11.755,12.729,92213.70000000001,0
+MUX.US,D,20080924,000000,12.824,13.114,11.755,11.755,55309.200000000004,0
+MUX.US,D,20080925,000000,12.047,12.435,11.755,12.145,46084.600000000006,0
+MUX.US,D,20080926,000000,12.047,13.408,11.854,12.534,66524.2,0
+MUX.US,D,20080929,000000,13.114,13.796,10.688,13.796,79141.1,0
+MUX.US,D,20080930,000000,13.602,13.602,10.784,12.824,51193.3,0
+MUX.US,D,20081001,000000,12.63,12.63,11.269,11.854,51397.600000000006,0
+MUX.US,D,20081002,000000,12.534,12.534,8.744,9.716,81269.3,0
+MUX.US,D,20081003,000000,9.91,11.463,9.328,9.716,47261.9,0
+MUX.US,D,20081006,000000,10.881,10.881,7.772,8.841,80946.8,0
+MUX.US,D,20081007,000000,9.618,9.716,7.967,8.258,45348.4,0
+MUX.US,D,20081008,000000,8.646,8.646,6.995,8.454,64312.4,0
+MUX.US,D,20081009,000000,8.744,9.328,7.772,8.258,34893.9,0
+MUX.US,D,20081010,000000,8.646,8.646,6.897,7.288,81826,0
+MUX.US,D,20081013,000000,7.772,7.967,6.995,7.675,40599.9,0
+MUX.US,D,20081014,000000,8.258,8.938,7.772,8.454,36582.3,0
+MUX.US,D,20081015,000000,8.744,8.744,6.509,6.509,54094.4,0
+MUX.US,D,20081016,000000,6.897,7.382,6.218,6.218,108807.70000000001,0
+MUX.US,D,20081017,000000,6.413,6.8,6.023,6.218,93478.20000000001,0
+MUX.US,D,20081020,000000,6.509,6.607,5.925,6.218,49642.100000000006,0
+MUX.US,D,20081021,000000,6.121,6.218,5.636,6.121,53636.200000000004,0
+MUX.US,D,20081022,000000,6.413,6.413,5.051,5.051,67888.90000000001,0
+MUX.US,D,20081023,000000,5.051,6.121,4.1776,4.2748,106438,0
+MUX.US,D,20081024,000000,4.2748,6.121,3.692,4.8578,88076,0
+MUX.US,D,20081027,000000,5.149,5.733,4.7605,4.8578,50019,0
+MUX.US,D,20081028,000000,4.6635,6.413,4.6635,4.8578,40592.8,0
+MUX.US,D,20081029,000000,5.343,5.925,5.051,5.636,46745.600000000006,0
+MUX.US,D,20081030,000000,6.316,7.189,6.218,6.704,43563.3,0
+MUX.US,D,20081031,000000,6.704,7.288,6.607,6.8,39755.600000000006,0
+MUX.US,D,20081103,000000,7.093,7.288,6.897,7.093,32133.5,0
+MUX.US,D,20081104,000000,7.382,8.161,7.382,7.967,49924.200000000004,0
+MUX.US,D,20081105,000000,8.258,8.258,6.897,7.772,56097.700000000004,0
+MUX.US,D,20081106,000000,7.967,10.492,7.869,9.716,64516.8,0
+MUX.US,D,20081107,000000,9.716,11.367,8.258,8.646,80756.8,0
+MUX.US,D,20081110,000000,9.618,9.716,7.967,8.841,34450.200000000004,0
+MUX.US,D,20081111,000000,8.744,9.424,8.258,8.938,23939.800000000003,0
+MUX.US,D,20081112,000000,9.132,9.132,7.579,7.869,23359.300000000003,0
+MUX.US,D,20081113,000000,7.579,8.454,7.482,8.258,31992.5,0
+MUX.US,D,20081114,000000,8.356,8.454,8.161,8.161,34913.1,0
+MUX.US,D,20081117,000000,8.454,8.454,7.675,8.064,18805.600000000002,0
+MUX.US,D,20081118,000000,7.869,8.548,7.482,7.482,21866.600000000002,0
+MUX.US,D,20081119,000000,7.772,8.161,7.288,7.772,35490.9,0
+MUX.US,D,20081120,000000,8.161,8.161,7.382,7.772,36011.3,0
+MUX.US,D,20081121,000000,7.772,8.356,7.482,7.967,32043.600000000002,0
+MUX.US,D,20081124,000000,8.454,9.522,8.258,8.646,57976.600000000006,0
+MUX.US,D,20081125,000000,9.035,9.424,8.258,8.548,35235.8,0
+MUX.US,D,20081126,000000,8.744,9.424,8.548,9.23,30734.2,0
+MUX.US,D,20081128,000000,9.618,9.618,8.841,9.23,17135.2,0
+MUX.US,D,20081201,000000,8.938,9.328,8.744,8.938,34057.9,0
+MUX.US,D,20081202,000000,9.522,9.522,7.869,8.454,22502.300000000003,0
+MUX.US,D,20081203,000000,8.646,8.646,7.869,8.064,27186.800000000003,0
+MUX.US,D,20081204,000000,8.161,8.548,6.897,7.579,42489.8,0
+MUX.US,D,20081205,000000,7.579,7.675,7.288,7.382,22419.2,0
+MUX.US,D,20081208,000000,7.772,9.618,7.579,7.675,50219.200000000004,0
+MUX.US,D,20081209,000000,7.869,7.967,7.482,7.482,16950.600000000002,0
+MUX.US,D,20081210,000000,7.869,7.967,7.579,7.675,40565.200000000004,0
+MUX.US,D,20081211,000000,7.967,8.161,7.772,7.869,33481.200000000004,0
+MUX.US,D,20081212,000000,8.356,8.356,7.382,7.482,50184.4,0
+MUX.US,D,20081215,000000,7.772,8.454,7.675,7.675,44628.700000000004,0
+MUX.US,D,20081216,000000,8.161,8.356,7.675,8.356,51846.9,0
+MUX.US,D,20081217,000000,8.744,10.979,8.548,9.91,122908.6,0
+MUX.US,D,20081218,000000,9.716,10.105,8.841,8.938,49867.9,0
+MUX.US,D,20081219,000000,8.744,9.035,7.675,8.258,32832.1,0
+MUX.US,D,20081222,000000,8.356,9.132,8.356,8.646,28874.300000000003,0
+MUX.US,D,20081223,000000,8.258,8.841,8.258,8.258,23090.2,0
+MUX.US,D,20081224,000000,8.258,8.841,7.772,8.454,28084.300000000003,0
+MUX.US,D,20081226,000000,8.841,9.424,8.646,8.841,30504,0
+MUX.US,D,20081229,000000,9.716,10.105,8.938,9.23,49507.700000000004,0
+MUX.US,D,20081230,000000,9.522,9.522,8.744,9.424,43346.3,0
+MUX.US,D,20081231,000000,9.035,9.23,8.744,8.841,37907.9,0
+MUX.US,D,20090102,000000,9.035,9.23,8.841,8.938,27379.300000000003,0
+MUX.US,D,20090105,000000,9.328,9.328,8.744,8.938,26593.2,0
+MUX.US,D,20090106,000000,8.841,9.522,8.841,9.424,44311.600000000006,0
+MUX.US,D,20090107,000000,9.424,9.618,8.841,8.841,29267.300000000003,0
+MUX.US,D,20090108,000000,9.035,9.328,9.035,9.23,16182.400000000001,0
+MUX.US,D,20090109,000000,9.23,10.006,9.035,10.006,42957.9,0
+MUX.US,D,20090112,000000,9.716,9.716,9.23,9.618,37368.3,0
+MUX.US,D,20090113,000000,9.716,10.105,9.23,9.424,23058.4,0
+MUX.US,D,20090114,000000,9.424,9.716,9.035,9.035,31337.300000000003,0
+MUX.US,D,20090115,000000,9.035,9.618,9.035,9.522,25281.4,0
+MUX.US,D,20090116,000000,9.618,11.075,9.618,10.979,47662.5,0
+MUX.US,D,20090120,000000,10.979,11.562,10.979,10.979,38826.6,0
+MUX.US,D,20090121,000000,11.562,11.562,9.424,10.396,33232.700000000004,0
+MUX.US,D,20090122,000000,11.075,11.562,10.202,11.075,28251.2,0
+MUX.US,D,20090123,000000,11.367,13.408,11.367,12.145,97331.8,0
+MUX.US,D,20090126,000000,13.99,14.185,12.145,14.185,91500.20000000001,0
+MUX.US,D,20090127,000000,13.894,14.962,13.213,14.67,93769.40000000001,0
+MUX.US,D,20090128,000000,15.35,15.544,14.087,15.059,96082.40000000001,0
+MUX.US,D,20090129,000000,14.962,18.266,14.962,17.877,117304,0
+MUX.US,D,20090130,000000,18.849,19.43,16.614,19.238,173269.6,0
+MUX.US,D,20090202,000000,18.944,19.333,17.002,17.294,95377.1,0
+MUX.US,D,20090203,000000,17.974,18.363,17.002,17.391,54735.3,0
+MUX.US,D,20090204,000000,17.1,18.849,17.1,17.877,59847.5,0
+MUX.US,D,20090205,000000,18.944,19.333,18.071,18.266,49650.4,0
+MUX.US,D,20090206,000000,17.583,18.654,17.489,18.363,48131.700000000004,0
+MUX.US,D,20090209,000000,17.682,18.751,17.002,17.489,54413.9,0
+MUX.US,D,20090210,000000,18.458,18.556,15.836,17.682,89324.90000000001,0
+MUX.US,D,20090211,000000,17.779,19.916,17.779,19.528,124481.5,0
+MUX.US,D,20090212,000000,19.722,19.819,17.877,18.944,70756.7,0
+MUX.US,D,20090213,000000,19.238,22.83,18.167,20.987,97857.3,0
+MUX.US,D,20090217,000000,24.581,25.939,22.928,23.9,202376.80000000002,0
+MUX.US,D,20090218,000000,24.581,26.523,24.288,26.427,140296.80000000002,0
+MUX.US,D,20090219,000000,27.301,29.049,18.944,23.123,392499.5,0
+MUX.US,D,20090220,000000,26.037,26.134,21.861,23.317,212157.40000000002,0
+MUX.US,D,20090223,000000,23.025,24.288,19.43,22.347,131469.30000000002,0
+MUX.US,D,20090224,000000,21.277,22.151,18.071,18.363,221822.6,0
+MUX.US,D,20090225,000000,18.944,21.374,18.458,19.333,145624.80000000002,0
+MUX.US,D,20090226,000000,18.458,20.5,18.266,20.015,106027,0
+MUX.US,D,20090227,000000,20.015,21.567,19.722,20.694,87399.8,0
+MUX.US,D,20090302,000000,21.277,22.83,18.458,19.528,87126.70000000001,0
+MUX.US,D,20090303,000000,20.112,20.112,18.071,19.042,71435,0
+MUX.US,D,20090304,000000,19.916,19.916,18.167,18.458,64810.100000000006,0
+MUX.US,D,20090305,000000,18.266,20.597,18.266,19.916,81838.5,0
+MUX.US,D,20090306,000000,20.889,21.18,18.363,19.722,64134.8,0
+MUX.US,D,20090309,000000,20.112,20.112,18.556,18.556,36772.5,0
+MUX.US,D,20090310,000000,18.458,18.944,16.03,16.808,120940.40000000001,0
+MUX.US,D,20090311,000000,17.489,18.556,16.42,18.363,71028.7,0
+MUX.US,D,20090312,000000,19.042,19.43,18.071,19.14,40402.9,0
+MUX.US,D,20090313,000000,18.944,19.722,18.167,18.167,29138.9,0
+MUX.US,D,20090316,000000,17.974,18.363,16.808,17.1,45241.4,0
+MUX.US,D,20090317,000000,16.808,17.002,16.03,16.905,40795.700000000004,0
+MUX.US,D,20090318,000000,16.03,19.43,15.836,19.43,113651.1,0
+MUX.US,D,20090319,000000,20.402,23.221,20.206,22.347,159664.40000000002,0
+MUX.US,D,20090320,000000,23.317,23.609,21.861,22.736,84999.70000000001,0
+MUX.US,D,20090323,000000,23.221,23.221,20.791,21.861,71625.7,0
+MUX.US,D,20090324,000000,21.472,21.665,20.015,20.791,51143.9,0
+MUX.US,D,20090325,000000,20.5,22.347,20.5,22.053,53041.700000000004,0
+MUX.US,D,20090326,000000,23.513,23.513,21.861,22.83,51861.4,0
+MUX.US,D,20090327,000000,22.736,22.736,21.567,22.151,36213.200000000004,0
+MUX.US,D,20090330,000000,21.277,22.151,19.042,20.206,72415.5,0
+MUX.US,D,20090331,000000,19.722,21.277,19.625,19.819,40029.8,0
+MUX.US,D,20090401,000000,20.402,22.347,20.112,21.957,79203.20000000001,0
+MUX.US,D,20090402,000000,20.206,21.567,20.206,20.791,67608.90000000001,0
+MUX.US,D,20090403,000000,20.791,21.277,19.333,19.528,86512.6,0
+MUX.US,D,20090406,000000,20.015,20.015,17.779,19.333,67551.90000000001,0
+MUX.US,D,20090407,000000,19.042,20.306,19.042,19.43,32637.600000000002,0
+MUX.US,D,20090408,000000,19.43,19.916,18.458,19.528,30462.4,0
+MUX.US,D,20090409,000000,19.528,20.306,19.042,20.306,38055.5,0
+MUX.US,D,20090413,000000,19.625,21.082,19.625,20.402,64818.4,0
+MUX.US,D,20090414,000000,20.402,20.597,19.43,19.722,30531,0
+MUX.US,D,20090415,000000,19.916,20.5,19.722,20.402,31748.9,0
+MUX.US,D,20090416,000000,20.402,20.694,19.625,19.916,44691.600000000006,0
+MUX.US,D,20090417,000000,19.238,20.206,18.751,18.944,73601.7,0
+MUX.US,D,20090420,000000,19.333,20.206,18.654,19.042,68425,0
+MUX.US,D,20090421,000000,19.238,19.722,18.458,18.751,43492.5,0
+MUX.US,D,20090422,000000,18.751,19.625,18.363,19.238,19789.2,0
+MUX.US,D,20090423,000000,19.43,20.206,19.238,19.528,38014.6,0
+MUX.US,D,20090424,000000,20.402,20.987,20.015,20.889,41319.100000000006,0
+MUX.US,D,20090427,000000,19.722,21.764,19.528,20.5,45261.5,0
+MUX.US,D,20090428,000000,19.528,20.597,19.43,20.306,35857.700000000004,0
+MUX.US,D,20090429,000000,20.306,20.306,19.333,19.625,44536.5,0
+MUX.US,D,20090430,000000,19.43,19.528,18.849,19.333,45267,0
+MUX.US,D,20090501,000000,19.333,19.625,19.14,19.43,28592,0
+MUX.US,D,20090504,000000,19.528,20.206,19.43,20.015,41724,0
+MUX.US,D,20090505,000000,20.112,20.597,19.042,20.206,45471,0
+MUX.US,D,20090506,000000,19.916,20.306,19.43,20.306,34545.9,0
+MUX.US,D,20090507,000000,19.43,22.053,19.43,21.764,93629.3,0
+MUX.US,D,20090508,000000,20.987,22.151,20.889,21.277,48734.9,0
+MUX.US,D,20090511,000000,20.597,21.18,20.015,20.306,36004,0
+MUX.US,D,20090512,000000,20.987,23.317,20.306,21.082,199620,0
+MUX.US,D,20090513,000000,20.015,20.597,18.266,18.849,410171.4,0
+MUX.US,D,20090514,000000,18.266,19.625,18.266,19.43,148468.30000000002,0
+MUX.US,D,20090515,000000,19.333,19.625,18.654,19.238,62169,0
+MUX.US,D,20090518,000000,18.654,19.528,18.458,19.333,62273,0
+MUX.US,D,20090519,000000,19.625,19.722,19.238,19.43,82465.8,0
+MUX.US,D,20090520,000000,19.625,21.472,19.528,21.374,159884.2,0
+MUX.US,D,20090521,000000,21.374,21.374,19.43,21.082,145442.9,0
+MUX.US,D,20090522,000000,21.277,21.374,19.722,20.597,112079.70000000001,0
+MUX.US,D,20090526,000000,19.528,20.791,19.528,20.402,67405.6,0
+MUX.US,D,20090527,000000,20.402,20.694,19.916,20.015,57997.100000000006,0
+MUX.US,D,20090528,000000,20.112,21.665,20.112,21.374,158929,0
+MUX.US,D,20090529,000000,21.957,22.54,20.987,21.957,131823.9,0
+MUX.US,D,20090601,000000,22.638,24.094,21.957,23.513,279100.3,0
+MUX.US,D,20090602,000000,24.191,26.717,22.151,26.037,335867.2,0
+MUX.US,D,20090603,000000,25.844,25.844,22.736,24.094,191675,0
+MUX.US,D,20090604,000000,24.677,25.747,23.317,25.747,120161.20000000001,0
+MUX.US,D,20090605,000000,24.288,24.774,22.638,23.704,116739.20000000001,0
+MUX.US,D,20090608,000000,22.928,23.9,21.567,23.9,80700.8,0
+MUX.US,D,20090609,000000,24.191,24.288,23.317,24.094,38184.700000000004,0
+MUX.US,D,20090610,000000,24.774,24.872,23.802,24.387,49341.100000000006,0
+MUX.US,D,20090611,000000,24.387,26.523,23.997,25.939,131969.80000000002,0
+MUX.US,D,20090612,000000,25.359,25.359,23.9,25.162,73089.90000000001,0
+MUX.US,D,20090615,000000,25.162,25.162,21.957,22.928,119516.5,0
+MUX.US,D,20090616,000000,23.123,23.802,21.957,22.736,70986.6,0
+MUX.US,D,20090617,000000,22.248,23.317,21.861,22.54,74142.90000000001,0
+MUX.US,D,20090618,000000,23.221,23.221,21.082,21.277,96185.5,0
+MUX.US,D,20090619,000000,21.082,23.221,21.082,23.221,119088,0
+MUX.US,D,20090622,000000,22.83,22.83,20.112,20.987,137653.4,0
+MUX.US,D,20090623,000000,20.597,21.665,19.333,20.791,109448.20000000001,0
+MUX.US,D,20090624,000000,21.957,23.123,20.987,21.957,106552.40000000001,0
+MUX.US,D,20090625,000000,21.957,23.221,21.957,23.025,121553.90000000001,0
+MUX.US,D,20090626,000000,23.414,25.454,23.025,25.454,1189571.8,0
+MUX.US,D,20090629,000000,24.969,25.454,23.9,23.997,169023.6,0
+MUX.US,D,20090630,000000,24.387,25.648,23.025,25.648,136939.9,0
+MUX.US,D,20090701,000000,25.553,27.204,25.454,26.911,186551.1,0
+MUX.US,D,20090702,000000,26.427,27.204,24.774,25.454,107795.40000000001,0
+MUX.US,D,20090706,000000,25.454,26.329,23.609,25.648,99629.8,0
+MUX.US,D,20090707,000000,25.648,27.981,24.774,26.62,173919,0
+MUX.US,D,20090708,000000,26.62,27.398,22.347,24.191,160512.2,0
+MUX.US,D,20090709,000000,24.483,25.648,23.997,23.997,86039.20000000001,0
+MUX.US,D,20090710,000000,23.9,24.581,23.414,24.191,48502,0
+MUX.US,D,20090713,000000,24.191,25.261,22.83,25.261,66301.6,0
+MUX.US,D,20090714,000000,25.261,27.01,25.261,25.648,65912.1,0
+MUX.US,D,20090715,000000,26.134,27.01,26.134,26.427,86326.5,0
+MUX.US,D,20090716,000000,25.844,26.717,25.747,26.523,42034.9,0
+MUX.US,D,20090717,000000,26.329,27.107,25.844,26.62,87986,0
+MUX.US,D,20090720,000000,27.398,29.634,27.398,29.534,260131.2,0
+MUX.US,D,20090721,000000,30.507,30.507,27.494,29.243,140610,0
+MUX.US,D,20090722,000000,29.147,30.313,28.175,29.924,112885.5,0
+MUX.US,D,20090723,000000,30.118,30.507,29.534,30.118,103817.6,0
+MUX.US,D,20090724,000000,29.73,30.604,29.049,29.147,60835.3,0
+MUX.US,D,20090727,000000,30.409,30.409,28.175,28.856,67404.90000000001,0
+MUX.US,D,20090728,000000,27.688,28.563,26.814,28.078,94649.20000000001,0
+MUX.US,D,20090729,000000,28.078,28.078,26.911,27.398,49050.700000000004,0
+MUX.US,D,20090730,000000,27.592,28.467,27.204,27.398,52293.3,0
+MUX.US,D,20090731,000000,26.911,29.73,26.911,28.758,74462.5,0
+MUX.US,D,20090803,000000,30.214,30.507,29.147,29.534,58042.100000000006,0
+MUX.US,D,20090804,000000,29.634,30.896,29.243,29.73,103869.40000000001,0
+MUX.US,D,20090805,000000,29.147,30.604,28.953,30.604,76309.1,0
+MUX.US,D,20090806,000000,30.604,31.186,29.147,29.243,62986.3,0
+MUX.US,D,20090807,000000,29.147,30.507,28.467,28.467,61886.9,0
+MUX.US,D,20090810,000000,28.175,29.049,27.204,28.66,62881.9,0
+MUX.US,D,20090811,000000,28.563,28.856,27.301,27.688,45289.5,0
+MUX.US,D,20090812,000000,27.398,29.147,27.301,28.563,53436.100000000006,0
+MUX.US,D,20090813,000000,28.758,29.73,28.758,29.049,58983.3,0
+MUX.US,D,20090814,000000,29.147,29.534,27.688,28.078,52889.200000000004,0
+MUX.US,D,20090817,000000,26.233,27.01,25.261,26.134,88253.90000000001,0
+MUX.US,D,20090818,000000,26.134,27.204,26.134,27.01,50259.5,0
+MUX.US,D,20090819,000000,26.717,28.368,26.717,28.078,49687,0
+MUX.US,D,20090820,000000,27.301,28.175,26.717,27.787,41778.3,0
+MUX.US,D,20090821,000000,28.175,28.758,27.981,28.368,80555.70000000001,0
+MUX.US,D,20090824,000000,28.66,29.049,27.01,27.204,58630.600000000006,0
+MUX.US,D,20090825,000000,27.301,28.175,27.301,27.688,57370.8,0
+MUX.US,D,20090826,000000,27.688,27.981,26.717,27.688,42070.9,0
+MUX.US,D,20090827,000000,27.204,29.147,27.204,28.953,71009.2,0
+MUX.US,D,20090828,000000,28.66,29.827,28.175,28.175,81562,0
+MUX.US,D,20090831,000000,28.563,28.563,27.107,27.107,89815.8,0
+MUX.US,D,20090901,000000,27.107,27.301,25.454,25.648,110295.8,0
+MUX.US,D,20090902,000000,27.884,28.66,25.844,28.66,136173.7,0
+MUX.US,D,20090903,000000,29.634,30.313,28.175,29.827,187411.80000000002,0
+MUX.US,D,20090904,000000,29.147,33.422,29.147,31.964,243048.80000000002,0
+MUX.US,D,20090908,000000,33.52,34.297,31.478,31.77,178334.80000000002,0
+MUX.US,D,20090909,000000,32.255,32.353,30.507,30.896,98579.90000000001,0
+MUX.US,D,20090910,000000,30.409,31.964,30.409,31.575,96191.5,0
+MUX.US,D,20090911,000000,32.449,32.839,31.673,31.673,93547.1,0
+MUX.US,D,20090914,000000,31.09,31.867,30.313,31.867,65451.8,0
+MUX.US,D,20090915,000000,32.062,33.615,31.478,32.742,107970.6,0
+MUX.US,D,20090916,000000,33.906,34.005,31.964,32.449,144863,0
+MUX.US,D,20090917,000000,31.575,33.032,30.313,31.09,189508.1,0
+MUX.US,D,20090918,000000,30.798,31.575,29.634,31.381,277989.3,0
+MUX.US,D,20090921,000000,30.118,30.604,28.467,29.534,147663.2,0
+MUX.US,D,20090922,000000,31.186,31.186,29.534,30.021,98775.1,0
+MUX.US,D,20090923,000000,30.118,30.118,28.272,28.272,114530.8,0
+MUX.US,D,20090924,000000,29.147,29.147,26.717,27.398,161059.90000000002,0
+MUX.US,D,20090925,000000,27.204,27.494,25.747,27.107,144426.6,0
+MUX.US,D,20090928,000000,27.398,27.981,26.717,26.814,94089.40000000001,0
+MUX.US,D,20090929,000000,28.078,28.078,26.911,27.592,83517.3,0
+MUX.US,D,20090930,000000,28.66,28.66,27.688,28.078,133032.2,0
+MUX.US,D,20091001,000000,27.981,28.175,25.939,26.717,135292.80000000002,0
+MUX.US,D,20091002,000000,25.844,26.717,25.454,25.844,122203.90000000001,0
+MUX.US,D,20091005,000000,25.939,26.814,25.844,26.523,118517.70000000001,0
+MUX.US,D,20091006,000000,28.467,29.243,27.301,28.078,243133.5,0
+MUX.US,D,20091007,000000,28.078,29.049,28.078,28.66,86477.8,0
+MUX.US,D,20091008,000000,29.147,29.924,28.078,29.34,154864.7,0
+MUX.US,D,20091009,000000,29.243,31.478,28.856,30.798,209009.40000000002,0
+MUX.US,D,20091012,000000,31.09,31.478,30.313,30.507,69310.6,0
+MUX.US,D,20091013,000000,32.062,33.713,31.575,33.713,327656.5,0
+MUX.US,D,20091014,000000,34.199,34.199,33.032,33.422,142899.7,0
+MUX.US,D,20091015,000000,32.548,32.548,31.381,32.255,129486.1,0
+MUX.US,D,20091016,000000,31.673,32.353,31.284,31.77,66912.6,0
+MUX.US,D,20091019,000000,31.284,32.742,31.186,32.742,61499.4,0
+MUX.US,D,20091020,000000,31.964,32.742,30.021,30.021,130745.6,0
+MUX.US,D,20091021,000000,31.478,31.673,29.634,29.634,139093.2,0
+MUX.US,D,20091022,000000,29.439,29.924,28.66,29.147,131355.4,0
+MUX.US,D,20091023,000000,29.439,30.409,28.175,28.175,80988.70000000001,0
+MUX.US,D,20091026,000000,28.272,28.758,26.037,26.134,154814.1,0
+MUX.US,D,20091027,000000,25.939,27.884,25.553,26.329,111129.20000000001,0
+MUX.US,D,20091028,000000,25.553,26.62,24.677,24.872,137185,0
+MUX.US,D,20091029,000000,26.134,27.981,25.747,27.398,97790,0
+MUX.US,D,20091030,000000,27.204,27.301,25.747,26.233,105797.40000000001,0
+MUX.US,D,20091102,000000,26.523,27.398,25.066,25.939,83968.3,0
+MUX.US,D,20091103,000000,25.939,28.953,25.747,28.856,170590.2,0
+MUX.US,D,20091104,000000,30.118,30.798,27.592,27.981,132012.4,0
+MUX.US,D,20091105,000000,28.175,29.147,27.301,28.856,101625.3,0
+MUX.US,D,20091106,000000,29.634,29.634,27.398,28.467,91979.90000000001,0
+MUX.US,D,20091109,000000,29.243,29.534,27.494,27.688,157143.5,0
+MUX.US,D,20091110,000000,26.717,28.175,26.523,26.911,84642.1,0
+MUX.US,D,20091111,000000,27.107,28.272,26.329,27.01,101994.1,0
+MUX.US,D,20091112,000000,27.204,27.494,26.037,26.329,100823.6,0
+MUX.US,D,20091113,000000,26.427,27.204,26.233,27.01,65711.6,0
+MUX.US,D,20091116,000000,27.981,28.368,27.204,28.368,124185.8,0
+MUX.US,D,20091117,000000,27.301,28.66,27.301,28.467,115115.6,0
+MUX.US,D,20091118,000000,28.66,30.021,28.272,28.856,162210.6,0
+MUX.US,D,20091119,000000,28.953,29.634,26.814,28.175,102884.1,0
+MUX.US,D,20091120,000000,28.368,28.368,27.204,28.078,88498.40000000001,0
+MUX.US,D,20091123,000000,28.66,29.534,27.688,28.078,134460.30000000002,0
+MUX.US,D,20091124,000000,28.078,28.563,27.398,27.884,60829.9,0
+MUX.US,D,20091125,000000,27.981,29.049,27.981,28.953,96095.90000000001,0
+MUX.US,D,20091127,000000,26.814,28.272,26.814,27.301,77520.2,0
+MUX.US,D,20091130,000000,27.398,27.981,27.301,27.592,93339.8,0
+MUX.US,D,20091201,000000,27.981,28.272,27.301,28.175,226950.90000000002,0
+MUX.US,D,20091202,000000,28.66,30.118,28.175,30.021,226286.90000000002,0
+MUX.US,D,20091203,000000,30.118,30.118,28.563,28.66,150617.30000000002,0
+MUX.US,D,20091204,000000,28.272,28.563,26.523,27.301,163465.40000000002,0
+MUX.US,D,20091207,000000,26.523,27.204,25.747,26.233,131963.80000000002,0
+MUX.US,D,20091208,000000,26.523,26.62,25.553,25.553,88994.90000000001,0
+MUX.US,D,20091209,000000,25.747,27.204,25.553,26.717,87910.20000000001,0
+MUX.US,D,20091210,000000,26.717,27.107,25.747,25.844,76573.2,0
+MUX.US,D,20091211,000000,25.844,26.134,24.774,25.066,125258.90000000001,0
+MUX.US,D,20091214,000000,24.677,26.329,23.997,24.387,145636.5,0
+MUX.US,D,20091215,000000,24.288,24.872,23.704,23.704,105546.3,0
+MUX.US,D,20091216,000000,24.191,24.387,23.704,23.9,66498.6,0
+MUX.US,D,20091217,000000,23.513,23.9,21.764,21.861,153469.2,0
+MUX.US,D,20091218,000000,21.082,22.928,21.082,22.442,163709,0
+MUX.US,D,20091221,000000,22.83,23.704,21.957,21.957,113342.40000000001,0
+MUX.US,D,20091222,000000,21.957,22.347,21.567,22.347,88919.3,0
+MUX.US,D,20091223,000000,22.248,25.162,22.248,24.872,121144.1,0
+MUX.US,D,20091224,000000,25.261,25.359,24.387,24.969,36799.4,0
+MUX.US,D,20091228,000000,24.677,25.261,23.513,24.191,53263.200000000004,0
+MUX.US,D,20091229,000000,24.483,24.581,23.317,23.414,44517.700000000004,0
+MUX.US,D,20091230,000000,22.83,23.802,22.347,23.414,51442.700000000004,0
+MUX.US,D,20091231,000000,23.802,24.191,23.414,24.094,63703.9,0
+MUX.US,D,20100104,000000,25.261,25.454,24.774,25.162,79273.8,0
+MUX.US,D,20100105,000000,25.648,25.747,24.387,24.774,67477.2,0
+MUX.US,D,20100106,000000,25.066,25.648,24.677,24.969,79905.40000000001,0
+MUX.US,D,20100107,000000,25.162,25.162,24.094,24.774,64491,0
+MUX.US,D,20100108,000000,25.359,25.648,24.774,25.553,69594.40000000001,0
+MUX.US,D,20100111,000000,25.844,26.523,25.648,25.844,76376.7,0
+MUX.US,D,20100112,000000,26.134,26.329,24.677,24.969,76003.7,0
+MUX.US,D,20100113,000000,25.553,25.553,24.774,25.162,64744.700000000004,0
+MUX.US,D,20100114,000000,25.261,25.844,24.872,25.553,54212.600000000006,0
+MUX.US,D,20100115,000000,25.939,26.134,24.483,24.774,101198.6,0
+MUX.US,D,20100119,000000,24.483,25.359,24.483,25.162,65276.9,0
+MUX.US,D,20100120,000000,25.066,25.066,23.609,24.094,108174.6,0
+MUX.US,D,20100121,000000,24.191,24.483,22.638,22.83,101659.90000000001,0
+MUX.US,D,20100122,000000,22.54,23.609,22.442,23.025,75739.2,0
+MUX.US,D,20100125,000000,23.123,23.704,22.638,23.025,41929.8,0
+MUX.US,D,20100126,000000,22.54,23.414,22.442,22.638,68797.1,0
+MUX.US,D,20100127,000000,22.54,22.83,21.957,22.347,63592.5,0
+MUX.US,D,20100128,000000,23.317,23.317,22.053,22.54,67895.40000000001,0
+MUX.US,D,20100129,000000,22.54,23.025,21.472,21.665,86777.70000000001,0
+MUX.US,D,20100201,000000,22.736,23.802,21.861,23.414,109174.1,0
+MUX.US,D,20100202,000000,23.414,23.9,22.83,22.83,58232.9,0
+MUX.US,D,20100203,000000,22.83,22.928,22.053,22.151,62922.3,0
+MUX.US,D,20100204,000000,22.151,22.151,20.5,20.694,100899.3,0
+MUX.US,D,20100205,000000,20.694,21.764,19.625,21.472,120465.8,0
+MUX.US,D,20100208,000000,21.374,21.764,20.889,21.082,60056.700000000004,0
+MUX.US,D,20100209,000000,21.277,22.54,21.277,22.053,89949.6,0
+MUX.US,D,20100210,000000,21.472,22.347,21.472,22.248,65115.100000000006,0
+MUX.US,D,20100211,000000,23.317,23.9,22.54,23.802,112575,0
+MUX.US,D,20100212,000000,22.54,24.288,20.987,24.094,72636.3,0
+MUX.US,D,20100216,000000,24.581,25.454,24.483,24.969,79291.8,0
+MUX.US,D,20100217,000000,24.483,25.359,23.802,24.387,68094.2,0
+MUX.US,D,20100218,000000,24.774,25.454,24.288,25.454,77551.6,0
+MUX.US,D,20100219,000000,25.359,25.939,24.677,25.844,86932.40000000001,0
+MUX.US,D,20100222,000000,26.911,26.911,25.261,25.844,69018.90000000001,0
+MUX.US,D,20100223,000000,26.134,26.134,25.162,25.359,82625.90000000001,0
+MUX.US,D,20100224,000000,25.359,25.454,24.872,25.066,44134.200000000004,0
+MUX.US,D,20100225,000000,24.969,26.523,24.094,26.523,71848.7,0
+MUX.US,D,20100226,000000,26.814,26.814,25.747,26.134,72595.6,0
+MUX.US,D,20100301,000000,26.523,27.107,26.329,26.814,51394.4,0
+MUX.US,D,20100302,000000,27.301,27.494,26.814,27.301,81271.90000000001,0
+MUX.US,D,20100303,000000,27.688,27.688,27.204,27.301,57273.8,0
+MUX.US,D,20100304,000000,26.329,27.107,25.454,26.717,63518.9,0
+MUX.US,D,20100305,000000,26.62,27.204,26.233,26.814,68974.2,0
+MUX.US,D,20100308,000000,26.62,28.175,26.233,28.078,94644.90000000001,0
+MUX.US,D,20100309,000000,27.981,28.758,27.494,28.563,131432.80000000002,0
+MUX.US,D,20100310,000000,28.953,28.953,27.688,27.787,72493.1,0
+MUX.US,D,20100311,000000,27.981,28.467,26.814,28.272,67379.40000000001,0
+MUX.US,D,20100312,000000,28.856,28.856,27.398,27.981,65583.6,0
+MUX.US,D,20100315,000000,28.66,28.66,27.787,27.787,51010.600000000006,0
+MUX.US,D,20100316,000000,27.981,28.467,27.884,28.078,50973.9,0
+MUX.US,D,20100317,000000,28.175,28.175,27.884,27.981,41955.5,0
+MUX.US,D,20100318,000000,28.078,28.175,27.301,27.494,49435.700000000004,0
+MUX.US,D,20100319,000000,28.272,28.272,26.427,26.523,104225.5,0
+MUX.US,D,20100322,000000,26.233,27.01,25.359,27.01,47000,0
+MUX.US,D,20100323,000000,25.261,27.107,25.261,26.814,59921.200000000004,0
+MUX.US,D,20100324,000000,26.523,27.688,25.939,26.427,46896.700000000004,0
+MUX.US,D,20100325,000000,26.62,26.717,25.162,25.162,47737.5,0
+MUX.US,D,20100326,000000,25.648,26.134,25.359,25.939,45213.4,0
+MUX.US,D,20100329,000000,26.233,27.398,25.844,26.62,30420.2,0
+MUX.US,D,20100330,000000,26.523,26.911,26.329,26.427,28319.7,0
+MUX.US,D,20100331,000000,26.329,26.814,26.134,26.233,42862.600000000006,0
+MUX.US,D,20100401,000000,26.523,28.66,26.427,27.494,101335.40000000001,0
+MUX.US,D,20100405,000000,27.981,28.66,27.884,28.175,74651.5,0
+MUX.US,D,20100406,000000,27.688,29.34,27.688,28.758,146125.30000000002,0
+MUX.US,D,20100407,000000,29.049,30.604,28.758,30.313,161960.5,0
+MUX.US,D,20100408,000000,30.604,30.798,29.827,30.313,92625,0
+MUX.US,D,20100409,000000,30.214,30.896,30.118,30.507,63141.700000000004,0
+MUX.US,D,20100412,000000,30.798,31.575,29.924,29.924,112929.40000000001,0
+MUX.US,D,20100413,000000,30.409,31.09,29.634,30.214,84697.1,0
+MUX.US,D,20100414,000000,30.896,31.673,30.507,31.575,95821.6,0
+MUX.US,D,20100415,000000,31.381,31.575,30.896,31.186,55227.200000000004,0
+MUX.US,D,20100416,000000,30.992,30.992,29.634,29.924,118807.1,0
+MUX.US,D,20100419,000000,29.534,30.214,29.049,29.34,201272.40000000002,0
+MUX.US,D,20100420,000000,29.439,30.604,29.439,29.827,82490.90000000001,0
+MUX.US,D,20100421,000000,29.634,30.604,29.634,30.214,57674.4,0
+MUX.US,D,20100422,000000,29.73,30.313,29.634,30.313,45745.200000000004,0
+MUX.US,D,20100423,000000,30.604,31.09,29.73,31.09,59858.9,0
+MUX.US,D,20100426,000000,31.478,31.964,30.798,30.992,82597.3,0
+MUX.US,D,20100427,000000,30.604,31.381,30.604,30.896,102736,0
+MUX.US,D,20100428,000000,31.381,32.062,30.604,31.867,118340.90000000001,0
+MUX.US,D,20100429,000000,32.062,32.839,31.77,32.742,94368.90000000001,0
+MUX.US,D,20100430,000000,32.935,34.005,32.449,33.13,113966.90000000001,0
+MUX.US,D,20100503,000000,33.52,35.461,33.422,35.266,121461.40000000001,0
+MUX.US,D,20100504,000000,35.266,35.656,32.449,33.713,190913.30000000002,0
+MUX.US,D,20100505,000000,32.644,34.976,32.157,34.297,125016.3,0
+MUX.US,D,20100506,000000,34.49,35.461,33.032,34.101,146421.1,0
+MUX.US,D,20100507,000000,33.226,34.49,31.673,31.77,151486.6,0
+MUX.US,D,20100510,000000,32.935,35.753,32.157,35.461,119935.3,0
+MUX.US,D,20100511,000000,36.337,38.668,36.045,38.571,251386.90000000002,0
+MUX.US,D,20100512,000000,38.959,41.874,38.571,40.515,315901.60000000003,0
+MUX.US,D,20100513,000000,40.708,41.388,37.987,38.571,155090.7,0
+MUX.US,D,20100514,000000,40.999,40.999,37.016,40.028,168696.5,0
+MUX.US,D,20100517,000000,40.318,40.318,38.959,39.346,107470.3,0
+MUX.US,D,20100518,000000,39.346,40.708,38.668,38.668,149189.2,0
+MUX.US,D,20100519,000000,37.987,38.668,34.199,36.337,260002.30000000002,0
+MUX.US,D,20100520,000000,35.559,36.433,34.199,34.392,168394.2,0
+MUX.US,D,20100521,000000,33.52,35.266,31.673,34.005,170167.2,0
+MUX.US,D,20100524,000000,34.976,36.53,34.78,35.171,87880.5,0
+MUX.US,D,20100525,000000,33.422,37.794,33.226,37.599,204184.7,0
+MUX.US,D,20100526,000000,38.861,40.515,38.376,38.472,233499.6,0
+MUX.US,D,20100527,000000,39.251,39.64,38.086,38.668,142998.9,0
+MUX.US,D,20100528,000000,38.861,39.543,38.086,38.376,70871.5,0
+MUX.US,D,20100601,000000,38.472,39.445,37.501,37.501,133481,0
+MUX.US,D,20100602,000000,37.501,39.152,36.92,39.152,72417.7,0
+MUX.US,D,20100603,000000,39.251,39.346,37.794,38.765,91401.90000000001,0
+MUX.US,D,20100604,000000,37.987,38.376,36.239,36.53,187406.1,0
+MUX.US,D,20100607,000000,35.656,38.765,35.656,37.987,131142.1,0
+MUX.US,D,20100608,000000,38.765,40.028,38.278,39.152,132948.9,0
+MUX.US,D,20100609,000000,39.251,40.222,37.406,37.599,98440.20000000001,0
+MUX.US,D,20100610,000000,37.794,39.251,37.307,38.959,104063.20000000001,0
+MUX.US,D,20100611,000000,39.251,40.902,39.152,40.902,145637.30000000002,0
+MUX.US,D,20100614,000000,41.292,42.263,40.515,41.292,172482.7,0
+MUX.US,D,20100615,000000,40.999,43.429,40.999,43.429,138966.2,0
+MUX.US,D,20100616,000000,43.138,43.718,42.652,42.845,120452.3,0
+MUX.US,D,20100617,000000,43.718,46.149,43.624,45.565,208525.80000000002,0
+MUX.US,D,20100618,000000,46.635,47.605,45.663,46.828,327222.7,0
+MUX.US,D,20100621,000000,46.828,47.605,43.914,44.012,201869.30000000002,0
+MUX.US,D,20100622,000000,44.012,47.313,44.012,45.371,186428,0
+MUX.US,D,20100623,000000,45.371,47.121,44.108,47.121,117259,0
+MUX.US,D,20100624,000000,47.313,50.035,47.024,49.451,241194.30000000002,0
+MUX.US,D,20100625,000000,50.229,51.977,49.647,51.298,481300.4,0
+MUX.US,D,20100628,000000,51.201,52.852,49.549,50.424,226648.40000000002,0
+MUX.US,D,20100629,000000,50.811,50.811,47.121,48.189,221617,0
+MUX.US,D,20100630,000000,47.703,50.035,47.703,48.675,121633.20000000001,0
+MUX.US,D,20100701,000000,48.578,48.675,44.691,46.635,186976.40000000002,0
+MUX.US,D,20100702,000000,47.412,47.8,44.691,44.982,137827.80000000002,0
+MUX.US,D,20100706,000000,45.178,46.245,42.458,43.526,230376.40000000002,0
+MUX.US,D,20100707,000000,43.039,46.439,41.582,46.245,128338.6,0
+MUX.US,D,20100708,000000,46.539,47.605,44.593,46.539,152760.7,0
+MUX.US,D,20100709,000000,47.605,48.189,46.926,47.605,108611.1,0
+MUX.US,D,20100712,000000,47.51,47.8,44.886,45.178,124100.8,0
+MUX.US,D,20100713,000000,45.955,47.412,45.565,46.342,101088.6,0
+MUX.US,D,20100714,000000,46.539,46.926,45.178,46.052,65135.8,0
+MUX.US,D,20100715,000000,45.663,46.926,45.178,46.539,85389.40000000001,0
+MUX.US,D,20100716,000000,45.274,45.663,44.205,44.205,94682.20000000001,0
+MUX.US,D,20100719,000000,44.108,44.108,41.292,42.263,139208.9,0
+MUX.US,D,20100720,000000,42.263,44.691,41.292,44.593,83751.70000000001,0
+MUX.US,D,20100721,000000,44.789,45.856,43.232,43.232,79097.6,0
+MUX.US,D,20100722,000000,44.108,45.663,43.816,45.274,99315.90000000001,0
+MUX.US,D,20100723,000000,45.663,46.828,43.816,46.635,87422.90000000001,0
+MUX.US,D,20100726,000000,46.732,46.926,46.149,46.245,59596.600000000006,0
+MUX.US,D,20100727,000000,46.149,46.245,43.039,44.593,141387.6,0
+MUX.US,D,20100728,000000,44.886,45.371,43.624,44.691,74081.6,0
+MUX.US,D,20100729,000000,44.205,46.245,43.039,45.955,96180.90000000001,0
+MUX.US,D,20100730,000000,46.342,48.286,45.565,48.09,140285.5,0
+MUX.US,D,20100802,000000,49.258,49.355,47.121,47.412,122519.70000000001,0
+MUX.US,D,20100803,000000,47.605,49.063,47.605,48.965,78962.70000000001,0
+MUX.US,D,20100804,000000,49.549,50.035,48.384,49.451,100900.5,0
+MUX.US,D,20100805,000000,49.549,49.936,47.121,48.48,67596.1,0
+MUX.US,D,20100806,000000,48.189,48.965,47.313,47.898,111315.20000000001,0
+MUX.US,D,20100809,000000,48.772,48.772,47.51,47.605,65219.3,0
+MUX.US,D,20100810,000000,47.412,48.286,46.149,47.313,89280.1,0
+MUX.US,D,20100811,000000,46.245,47.024,45.274,45.274,103082.8,0
+MUX.US,D,20100812,000000,45.856,47.024,45.663,46.439,53511,0
+MUX.US,D,20100813,000000,46.342,47.024,45.274,45.274,107178.40000000001,0
+MUX.US,D,20100816,000000,45.761,46.828,45.761,46.828,69180.2,0
+MUX.US,D,20100817,000000,47.313,48.286,46.828,48.189,82787,0
+MUX.US,D,20100818,000000,48.189,49.936,47.412,49.744,140581.7,0
+MUX.US,D,20100819,000000,50.424,50.521,47.703,48.48,127858,0
+MUX.US,D,20100820,000000,47.412,48.189,46.439,47.703,72514.1,0
+MUX.US,D,20100823,000000,47.898,48.286,46.828,46.926,54220,0
+MUX.US,D,20100824,000000,45.274,47.898,45.274,46.149,68748.1,0
+MUX.US,D,20100825,000000,47.605,47.703,46.149,47.217,91301.20000000001,0
+MUX.US,D,20100826,000000,47.51,48.48,47.121,47.217,74145.40000000001,0
+MUX.US,D,20100827,000000,47.996,49.549,47.412,49.549,108470,0
+MUX.US,D,20100830,000000,49.355,49.647,47.996,47.996,70068.1,0
+MUX.US,D,20100831,000000,48.675,50.714,48.286,50.229,182398.1,0
+MUX.US,D,20100901,000000,51.007,51.395,49.84,51.201,110920.40000000001,0
+MUX.US,D,20100902,000000,51.492,51.784,50.229,50.521,118597.1,0
+MUX.US,D,20100903,000000,50.326,50.326,48.578,49.355,130770.90000000001,0
+MUX.US,D,20100907,000000,49.451,50.714,49.063,50.229,101342.20000000001,0
+MUX.US,D,20100908,000000,50.229,51.298,48.578,48.578,113852.20000000001,0
+MUX.US,D,20100909,000000,49.451,49.451,47.412,47.51,100923.70000000001,0
+MUX.US,D,20100910,000000,47.8,49.451,47.605,49.451,85844.1,0
+MUX.US,D,20100913,000000,50.326,50.326,49.161,49.355,90339.40000000001,0
+MUX.US,D,20100914,000000,50.035,51.104,49.744,51.104,150035.5,0
+MUX.US,D,20100915,000000,50.811,51.298,50.132,50.229,88875.6,0
+MUX.US,D,20100916,000000,51.395,52.852,50.521,52.366,272000.9,0
+MUX.US,D,20100917,000000,53.338,53.63,51.007,51.007,269434.9,0
+MUX.US,D,20100920,000000,51.977,52.658,50.326,52.366,139818.7,0
+MUX.US,D,20100921,000000,51.59,51.88,49.451,51.201,209418.40000000002,0
+MUX.US,D,20100922,000000,52.658,52.658,49.355,50.424,205320.40000000002,0
+MUX.US,D,20100923,000000,49.84,50.521,48.09,48.384,156257.2,0
+MUX.US,D,20100924,000000,49.451,49.647,48.189,48.48,118360.1,0
+MUX.US,D,20100927,000000,48.675,49.355,47.8,47.996,119646.40000000001,0
+MUX.US,D,20100928,000000,48.578,49.647,45.178,49.549,211352.30000000002,0
+MUX.US,D,20100929,000000,49.549,50.424,49.063,49.84,93238.6,0
+MUX.US,D,20100930,000000,50.229,50.229,47.996,48.286,140203.2,0
+MUX.US,D,20101001,000000,49.063,49.549,47.8,48.384,87500.6,0
+MUX.US,D,20101004,000000,47.996,48.578,46.439,47.898,139123,0
+MUX.US,D,20101005,000000,49.258,50.424,48.675,50.229,175749.80000000002,0
+MUX.US,D,20101006,000000,50.229,51.201,49.84,50.714,133189.2,0
+MUX.US,D,20101007,000000,51.492,51.492,48.578,49.063,132837.1,0
+MUX.US,D,20101008,000000,49.744,50.424,49.161,49.744,76379.8,0
+MUX.US,D,20101011,000000,50.035,50.521,49.063,50.521,75498.3,0
+MUX.US,D,20101012,000000,50.229,51.007,49.647,50.326,91371.20000000001,0
+MUX.US,D,20101013,000000,50.811,52.076,50.714,51.977,143117.6,0
+MUX.US,D,20101014,000000,52.658,52.755,51.007,52.076,119421,0
+MUX.US,D,20101015,000000,52.949,53.144,50.714,52.949,135782.4,0
+MUX.US,D,20101018,000000,51.104,52.465,51.007,51.977,85355.6,0
+MUX.US,D,20101019,000000,47.996,51.492,47.898,48.09,189216.5,0
+MUX.US,D,20101020,000000,48.578,49.258,48.189,48.675,99724.70000000001,0
+MUX.US,D,20101021,000000,48.965,49.161,45.856,46.635,164451.80000000002,0
+MUX.US,D,20101022,000000,47.51,47.898,46.052,47.898,111435.3,0
+MUX.US,D,20101025,000000,48.772,49.549,48.09,48.772,89260.8,0
+MUX.US,D,20101026,000000,48.286,49.549,47.51,49.063,88977,0
+MUX.US,D,20101027,000000,49.258,49.549,47.996,48.87,84313.5,0
+MUX.US,D,20101028,000000,49.84,51.104,49.161,50.714,137673.4,0
+MUX.US,D,20101029,000000,51.201,51.977,50.618,50.811,104701.90000000001,0
+MUX.US,D,20101101,000000,51.298,51.977,50.035,51.104,126614,0
+MUX.US,D,20101102,000000,51.784,52.076,51.007,51.977,76592.40000000001,0
+MUX.US,D,20101103,000000,51.492,52.171,49.84,51.104,101664,0
+MUX.US,D,20101104,000000,52.171,56.251,52.076,56.057,215600.5,0
+MUX.US,D,20101105,000000,55.962,58.293,55.377,58.197,178038.2,0
+MUX.US,D,20101108,000000,58.78,62.373,58.293,61.404,187336.80000000002,0
+MUX.US,D,20101109,000000,62.666,62.956,54.017,54.893,299579.5,0
+MUX.US,D,20101110,000000,54.99,57.323,53.533,56.836,151916.6,0
+MUX.US,D,20101111,000000,56.932,58.197,56.447,57.904,129481.90000000001,0
+MUX.US,D,20101112,000000,56.932,57.03,54.213,54.6,131142.4,0
+MUX.US,D,20101115,000000,55.573,55.962,54.309,54.309,81080.20000000001,0
+MUX.US,D,20101116,000000,53.63,54.213,50.132,51.977,186268.5,0
+MUX.US,D,20101117,000000,52.465,53.921,51.492,52.755,83968.90000000001,0
+MUX.US,D,20101118,000000,54.017,55.671,53.726,54.407,121117.20000000001,0
+MUX.US,D,20101119,000000,54.017,54.6,52.56,54.6,66435.6,0
+MUX.US,D,20101122,000000,54.116,55.671,53.435,55.281,93781.90000000001,0
+MUX.US,D,20101123,000000,54.6,57.03,54.309,55.671,100899.3,0
+MUX.US,D,20101124,000000,56.739,56.739,55.281,56.642,74598.8,0
+MUX.US,D,20101126,000000,54.6,56.251,54.213,54.99,61539.100000000006,0
+MUX.US,D,20101129,000000,55.088,58.973,53.921,58.197,206306.30000000002,0
+MUX.US,D,20101130,000000,59.263,65.969,59.07,63.734,632341.2000000001,0
+MUX.US,D,20101201,000000,65.383,68.007,64.414,67.619,311894.8,0
+MUX.US,D,20101202,000000,67.912,69.077,65.383,66.259,249541.90000000002,0
+MUX.US,D,20101203,000000,67.036,69.564,67.036,69.564,186795.2,0
+MUX.US,D,20101206,000000,69.757,75.489,69.757,73.255,305221.9,0
+MUX.US,D,20101207,000000,75.684,76.461,70.922,71.215,208153,0
+MUX.US,D,20101208,000000,70.826,72.282,67.329,70.146,218719.90000000002,0
+MUX.US,D,20101209,000000,70.728,74.81,70.536,73.449,166363.5,0
+MUX.US,D,20101210,000000,73.156,73.936,71.505,72.964,124030,0
+MUX.US,D,20101213,000000,74.907,75.197,71.992,72.088,147195.2,0
+MUX.US,D,20101214,000000,72.477,73.156,70.341,70.922,147785.80000000002,0
+MUX.US,D,20101215,000000,70.631,72.77,69.271,69.757,132963.30000000002,0
+MUX.US,D,20101216,000000,69.077,69.66,66.94,69.465,124804.5,0
+MUX.US,D,20101217,000000,69.271,71.798,68.69,70.631,156708.1,0
+MUX.US,D,20101220,000000,71.895,72.77,69.757,71.602,96607.70000000001,0
+MUX.US,D,20101221,000000,71.7,73.644,70.341,73.644,104874.6,0
+MUX.US,D,20101222,000000,73.837,74.226,71.215,71.313,86674.70000000001,0
+MUX.US,D,20101223,000000,70.922,72.77,69.855,71.116,85749.5,0
+MUX.US,D,20101227,000000,71.021,72.38,70.049,70.826,54202.5,0
+MUX.US,D,20101228,000000,72.477,77.335,71.7,77.335,145091.30000000002,0
+MUX.US,D,20101229,000000,77.627,78.792,75.974,77.141,154305.80000000002,0
+MUX.US,D,20101230,000000,77.335,78.113,75.684,76.461,82956.40000000001,0
+MUX.US,D,20101231,000000,77.141,79.375,77.141,78.404,116069.6,0
+MUX.US,D,20110103,000000,80.249,80.833,77.044,77.141,173518.6,0
+MUX.US,D,20110104,000000,77.724,78.015,69.66,74.323,323185.60000000003,0
+MUX.US,D,20110105,000000,73.255,74.128,70.438,72.188,191586.30000000002,0
+MUX.US,D,20110106,000000,72.088,72.088,67.619,68.106,208870.40000000002,0
+MUX.US,D,20110107,000000,67.814,70.146,65.969,68.106,139999.30000000002,0
+MUX.US,D,20110110,000000,67.814,70.826,67.717,70.341,151918.80000000002,0
+MUX.US,D,20110111,000000,73.255,75.101,72.282,74.615,195659.2,0
+MUX.US,D,20110112,000000,75.101,76.267,72.964,73.742,130748.8,0
+MUX.US,D,20110113,000000,74.711,74.711,69.369,70.242,150228.9,0
+MUX.US,D,20110114,000000,69.077,71.116,68.106,70.438,147918.30000000002,0
+MUX.US,D,20110118,000000,71.505,72.188,70.049,70.826,107215.8,0
+MUX.US,D,20110119,000000,71.505,71.895,66.551,66.94,172343.5,0
+MUX.US,D,20110120,000000,64.899,65.29,61.694,62.373,228190,0
+MUX.US,D,20110121,000000,62.373,64.219,60.333,60.721,118398.6,0
+MUX.US,D,20110124,000000,61.305,63.344,60.624,61.305,110842.6,0
+MUX.US,D,20110125,000000,60.237,60.431,56.447,58.875,272698.4,0
+MUX.US,D,20110126,000000,58.973,64.317,58.875,63.734,165420.7,0
+MUX.US,D,20110127,000000,63.636,64.122,60.721,61.694,132446,0
+MUX.US,D,20110128,000000,61.209,65.483,61.209,63.831,153714.5,0
+MUX.US,D,20110131,000000,63.248,64.705,62.181,62.181,134592.4,0
+MUX.US,D,20110201,000000,63.151,64.607,61.791,64.317,148961.2,0
+MUX.US,D,20110202,000000,64.026,65.093,62.373,63.831,98823.40000000001,0
+MUX.US,D,20110203,000000,64.026,69.855,62.761,69.757,191767.1,0
+MUX.US,D,20110204,000000,69.369,70.341,67.036,67.231,121949.40000000001,0
+MUX.US,D,20110207,000000,67.912,70.536,67.133,69.077,133993.30000000002,0
+MUX.US,D,20110208,000000,70.728,74.711,70.242,74.323,239156.2,0
+MUX.US,D,20110209,000000,74.422,75.101,69.465,69.855,197281.2,0
+MUX.US,D,20110210,000000,69.465,71.215,67.426,70.536,121878.5,0
+MUX.US,D,20110211,000000,70.826,72.672,68.98,70.242,96255.40000000001,0
+MUX.US,D,20110214,000000,70.242,71.895,70.049,70.826,83217.3,0
+MUX.US,D,20110215,000000,70.728,72.77,68.106,69.077,199212.30000000002,0
+MUX.US,D,20110216,000000,68.98,69.174,67.036,67.912,171402.80000000002,0
+MUX.US,D,20110218,000000,66.841,71.992,66.746,71.895,659140.4,0
+MUX.US,D,20110222,000000,73.644,74.226,68.69,68.98,278465.4,0
+MUX.US,D,20110223,000000,69.855,71.313,68.591,68.69,209427.30000000002,0
+MUX.US,D,20110224,000000,69.465,69.564,67.426,69.369,227517.1,0
+MUX.US,D,20110225,000000,68.786,71.409,68.69,70.146,197299.40000000002,0
+MUX.US,D,20110228,000000,70.826,72.38,69.369,70.536,210581.80000000002,0
+MUX.US,D,20110301,000000,71.7,77.724,70.922,77.335,460799.4,0
+MUX.US,D,20110302,000000,78.113,79.569,76.267,77.821,313138.9,0
+MUX.US,D,20110303,000000,76.946,77.335,73.742,76.267,217956.80000000002,0
+MUX.US,D,20110304,000000,76.559,79.279,76.168,78.309,246894.40000000002,0
+MUX.US,D,20110307,000000,80.639,81.707,76.364,78.988,317343.30000000005,0
+MUX.US,D,20110308,000000,78.792,78.89,75.295,77.141,214963.7,0
+MUX.US,D,20110309,000000,78.501,78.598,74.907,75.489,146669.80000000002,0
+MUX.US,D,20110310,000000,73.255,73.255,68.881,70.341,298998.5,0
+MUX.US,D,20110311,000000,69.465,72.77,69.077,72.477,186274.6,0
+MUX.US,D,20110314,000000,76.168,76.168,69.369,72.964,228823.1,0
+MUX.US,D,20110315,000000,66.746,69.465,66.163,68.98,308200.8,0
+MUX.US,D,20110316,000000,70.341,71.409,66.455,67.523,232513.90000000002,0
+MUX.US,D,20110317,000000,68.007,70.146,67.426,69.271,207298.30000000002,0
+MUX.US,D,20110318,000000,70.631,72.964,69.465,72.77,1229394.8,0
+MUX.US,D,20110321,000000,74.323,74.615,72.477,74.128,217093.6,0
+MUX.US,D,20110322,000000,74.422,75.586,73.449,75.295,193069.30000000002,0
+MUX.US,D,20110323,000000,76.364,83.941,74.81,83.65,466260.5,0
+MUX.US,D,20110324,000000,85.011,87.442,80.931,82.972,491169.9,0
+MUX.US,D,20110325,000000,84.135,86.661,81.999,82.387,279829,0
+MUX.US,D,20110328,000000,80.249,82.582,79.473,80.54,215426.5,0
+MUX.US,D,20110329,000000,80.639,83.555,78.988,83.261,236858.30000000002,0
+MUX.US,D,20110330,000000,85.011,86.857,82.484,84.817,241949.7,0
+MUX.US,D,20110331,000000,86.273,86.469,84.428,85.786,225031.90000000002,0
+MUX.US,D,20110401,000000,85.011,85.982,83.747,85.011,154871.6,0
+MUX.US,D,20110404,000000,86.273,87.147,85.496,86.857,159671,0
+MUX.US,D,20110405,000000,86.857,93.566,86.08,92.491,465992.60000000003,0
+MUX.US,D,20110406,000000,93.365,94.729,90.159,91.228,339244.4,0
+MUX.US,D,20110407,000000,91.228,94.245,90.353,91.423,226160.2,0
+MUX.US,D,20110408,000000,94.147,95.88,91.909,93.073,267352.2,0
+MUX.US,D,20110411,000000,92.976,94.245,86.953,88.022,311994.3,0
+MUX.US,D,20110412,000000,87.535,89.868,82.972,85.206,320415.30000000005,0
+MUX.US,D,20110413,000000,87.05,89.771,85.595,88.315,214431.1,0
+MUX.US,D,20110414,000000,88.315,93.073,87.73,91.812,217748.2,0
+MUX.US,D,20110415,000000,92.298,92.88,90.064,91.423,186386.40000000002,0
+MUX.US,D,20110418,000000,91.326,91.616,86.566,88.897,205849.40000000002,0
+MUX.US,D,20110419,000000,89.577,89.674,85.496,88.993,223346.1,0
+MUX.US,D,20110420,000000,90.549,93.864,90.256,93.073,272098.8,0
+MUX.US,D,20110421,000000,93.365,93.566,90.256,92.393,181214.30000000002,0
+MUX.US,D,20110425,000000,92.783,93.171,87.828,88.507,226845.5,0
+MUX.US,D,20110426,000000,88.507,88.8,85.496,86.759,198338.30000000002,0
+MUX.US,D,20110427,000000,87.343,91.909,83.261,91.033,374501.4,0
+MUX.US,D,20110428,000000,90.938,93.171,88.315,88.507,301683.7,0
+MUX.US,D,20110429,000000,89.382,92.006,87.926,91.326,207846.6,0
+MUX.US,D,20110502,000000,89.285,91.131,85.399,86.273,284777.2,0
+MUX.US,D,20110503,000000,86.273,86.273,78.404,78.404,487034.30000000005,0
+MUX.US,D,20110504,000000,77.918,80.639,75.974,78.598,447781.5,0
+MUX.US,D,20110505,000000,77.724,79.861,72.38,73.156,376210.30000000005,0
+MUX.US,D,20110506,000000,74.907,77.627,71.992,72.964,356161.7,0
+MUX.US,D,20110509,000000,73.742,76.752,73.061,75.878,215661.7,0
+MUX.US,D,20110510,000000,76.073,76.851,74.128,75.489,389394.80000000005,0
+MUX.US,D,20110511,000000,73.936,74.711,66.94,68.106,454990,0
+MUX.US,D,20110512,000000,65.871,69.465,65.579,67.523,315599.4,0
+MUX.US,D,20110513,000000,68.106,68.397,64.607,64.899,367360.2,0
+MUX.US,D,20110516,000000,65.677,69.077,64.122,64.803,319529.30000000005,0
+MUX.US,D,20110517,000000,65.191,66.551,63.248,65.677,253246.80000000002,0
+MUX.US,D,20110518,000000,66.356,68.301,65.29,65.871,215616.90000000002,0
+MUX.US,D,20110519,000000,64.317,65.775,62.276,63.734,269169,0
+MUX.US,D,20110520,000000,64.122,66.551,61.497,65.191,307762.2,0
+MUX.US,D,20110523,000000,64.122,65.579,62.956,63.151,173589.30000000002,0
+MUX.US,D,20110524,000000,65.29,67.329,64.607,66.066,259974.7,0
+MUX.US,D,20110525,000000,66.94,68.786,65.579,67.231,215227.6,0
+MUX.US,D,20110526,000000,67.231,67.814,65.579,66.841,172573.6,0
+MUX.US,D,20110527,000000,68.007,68.301,65.29,66.649,180848.30000000002,0
+MUX.US,D,20110531,000000,67.717,68.881,66.163,68.69,272811.8,0
+MUX.US,D,20110601,000000,69.077,71.021,67.717,68.007,365820.80000000005,0
+MUX.US,D,20110602,000000,67.912,71.409,66.259,68.007,332203.9,0
+MUX.US,D,20110603,000000,67.036,67.717,64.996,65.383,245530.7,0
+MUX.US,D,20110606,000000,65.093,67.036,61.985,62.181,213833.40000000002,0
+MUX.US,D,20110607,000000,62.276,63.443,59.847,60.138,224647.6,0
+MUX.US,D,20110608,000000,59.557,60.041,54.116,56.057,348231.30000000005,0
+MUX.US,D,20110609,000000,55.281,59.07,55.184,57.418,163637.1,0
+MUX.US,D,20110610,000000,57.127,57.127,54.309,55.767,211958.7,0
+MUX.US,D,20110613,000000,56.156,56.544,52.56,53.435,264635.9,0
+MUX.US,D,20110614,000000,54.213,57.03,54.017,56.836,306058,0
+MUX.US,D,20110615,000000,55.962,58.973,55.767,56.932,330452.7,0
+MUX.US,D,20110616,000000,56.932,57.808,51.59,53.63,354571.2,0
+MUX.US,D,20110617,000000,54.213,55.864,52.465,52.755,364955,0
+MUX.US,D,20110620,000000,52.366,53.921,51.977,53.144,210797.80000000002,0
+MUX.US,D,20110621,000000,54.6,57.711,52.949,57.517,252364.2,0
+MUX.US,D,20110622,000000,58.001,61.404,57.517,57.613,367560.60000000003,0
+MUX.US,D,20110623,000000,55.573,57.323,54.407,57.127,299630.3,0
+MUX.US,D,20110624,000000,57.127,58.098,53.726,54.213,326525.30000000005,0
+MUX.US,D,20110627,000000,53.533,54.407,52.465,53.533,187940.30000000002,0
+MUX.US,D,20110628,000000,54.116,56.447,54.116,55.864,197848.30000000002,0
+MUX.US,D,20110629,000000,56.447,59.945,56.251,58.682,260630,0
+MUX.US,D,20110630,000000,58.682,60.041,56.642,58.585,211050.1,0
+MUX.US,D,20110701,000000,57.323,57.323,55.281,56.156,262097.1,0
+MUX.US,D,20110705,000000,59.654,59.654,57.711,58.001,262469.10000000003,0
+MUX.US,D,20110706,000000,59.263,60.819,58.875,60.041,274454.7,0
+MUX.US,D,20110707,000000,60.721,61.209,60.041,60.333,209372,0
+MUX.US,D,20110708,000000,61.497,62.568,58.487,59.362,229949.40000000002,0
+MUX.US,D,20110711,000000,59.75,60.237,56.35,57.127,249440.2,0
+MUX.US,D,20110712,000000,56.642,59.459,56.447,58.682,253275.6,0
+MUX.US,D,20110713,000000,60.138,64.705,59.557,64.705,471610.9,0
+MUX.US,D,20110714,000000,66.455,68.591,63.248,63.734,445655.9,0
+MUX.US,D,20110715,000000,64.122,64.899,62.276,64.803,249239.90000000002,0
+MUX.US,D,20110718,000000,66.455,69.564,65.29,68.203,430538,0
+MUX.US,D,20110719,000000,68.106,69.757,66.649,68.301,334722.7,0
+MUX.US,D,20110720,000000,66.841,68.881,66.163,67.717,296124.60000000003,0
+MUX.US,D,20110721,000000,68.301,68.494,66.259,66.94,303686.3,0
+MUX.US,D,20110722,000000,68.301,68.494,66.649,66.94,227237.90000000002,0
+MUX.US,D,20110725,000000,68.397,69.757,67.329,67.329,276897.60000000003,0
+MUX.US,D,20110726,000000,67.426,68.591,66.259,67.426,204804.90000000002,0
+MUX.US,D,20110727,000000,68.786,68.98,64.026,64.317,302158.60000000003,0
+MUX.US,D,20110728,000000,63.54,64.899,62.86,63.54,204178.6,0
+MUX.US,D,20110729,000000,63.151,63.443,60.624,61.694,316833.5,0
+MUX.US,D,20110801,000000,61.887,64.705,61.404,63.248,179163.2,0
+MUX.US,D,20110802,000000,63.831,66.841,63.636,65.191,300005.3,0
+MUX.US,D,20110803,000000,66.455,67.231,63.636,64.899,239734.90000000002,0
+MUX.US,D,20110804,000000,65.871,65.871,56.836,58.197,467310.9,0
+MUX.US,D,20110805,000000,59.167,61.497,53.047,55.767,367835.30000000005,0
+MUX.US,D,20110808,000000,56.447,58.389,52.465,52.852,548539.2000000001,0
+MUX.US,D,20110809,000000,53.144,60.819,52.465,60.819,649953.2000000001,0
+MUX.US,D,20110810,000000,59.459,60.819,56.251,58.487,480595.10000000003,0
+MUX.US,D,20110811,000000,58.487,60.624,56.836,59.459,336230,0
+MUX.US,D,20110812,000000,59.362,60.431,57.418,59.07,225392.1,0
+MUX.US,D,20110815,000000,58.487,62.469,58.293,62.373,157563.7,0
+MUX.US,D,20110816,000000,62.083,62.373,59.459,59.654,241573.1,0
+MUX.US,D,20110817,000000,59.847,60.916,58.001,58.487,214269,0
+MUX.US,D,20110818,000000,57.223,58.875,54.893,55.767,309660.4,0
+MUX.US,D,20110819,000000,55.864,59.459,55.184,55.573,267598.3,0
+MUX.US,D,20110822,000000,57.127,59.167,56.836,58.197,290042.3,0
+MUX.US,D,20110823,000000,57.711,58.293,56.057,56.932,248587.7,0
+MUX.US,D,20110824,000000,56.447,56.642,52.755,54.017,302768.4,0
+MUX.US,D,20110825,000000,54.116,56.35,52.658,54.795,267315.3,0
+MUX.US,D,20110826,000000,54.795,57.127,53.63,56.642,218746.40000000002,0
+MUX.US,D,20110829,000000,57.904,57.904,55.475,57.418,187224,0
+MUX.US,D,20110830,000000,58.197,61.209,58.098,60.431,275407.3,0
+MUX.US,D,20110831,000000,60.916,61.596,59.557,60.138,262434.4,0
+MUX.US,D,20110901,000000,60.041,60.721,58.973,59.362,202065.40000000002,0
+MUX.US,D,20110902,000000,60.237,61.404,58.197,59.362,293778.10000000003,0
+MUX.US,D,20110906,000000,59.654,61.11,58.098,59.75,295069.60000000003,0
+MUX.US,D,20110907,000000,58.389,60.624,57.808,60.431,256115.40000000002,0
+MUX.US,D,20110908,000000,61.012,63.054,60.916,62.181,261988.30000000002,0
+MUX.US,D,20110909,000000,60.819,61.985,58.197,59.557,233486.40000000002,0
+MUX.US,D,20110912,000000,58.682,61.305,57.904,60.624,350059.10000000003,0
+MUX.US,D,20110913,000000,61.012,61.596,59.459,60.819,200359.1,0
+MUX.US,D,20110914,000000,60.624,61.209,58.682,60.138,200458.6,0
+MUX.US,D,20110915,000000,59.07,59.847,56.35,56.739,333989.5,0
+MUX.US,D,20110916,000000,57.711,58.197,56.642,58.098,395994.9,0
+MUX.US,D,20110919,000000,57.613,57.613,54.017,54.502,291207,0
+MUX.US,D,20110920,000000,54.893,56.739,54.407,54.502,260368.30000000002,0
+MUX.US,D,20110921,000000,54.6,56.544,53.047,53.047,219591.90000000002,0
+MUX.US,D,20110922,000000,49.744,50.229,47.121,47.703,360708.60000000003,0
+MUX.US,D,20110923,000000,45.663,47.217,42.263,43.816,349887.10000000003,0
+MUX.US,D,20110926,000000,42.263,44.304,41.193,44.304,331582.7,0
+MUX.US,D,20110927,000000,46.342,47.121,44.691,45.08,278887.7,0
+MUX.US,D,20110928,000000,45.08,45.565,38.472,38.668,426889.5,0
+MUX.US,D,20110929,000000,39.833,40.318,36.723,40.318,345113,0
+MUX.US,D,20110930,000000,39.64,40.515,37.891,38.959,280707.7,0
+MUX.US,D,20111003,000000,39.251,40.318,36.337,36.433,340941.60000000003,0
+MUX.US,D,20111004,000000,35.559,35.947,31.478,33.809,499531.5,0
+MUX.US,D,20111005,000000,34.586,37.599,33.422,37.501,273555.7,0
+MUX.US,D,20111006,000000,37.501,39.833,37.307,38.668,284870.5,0
+MUX.US,D,20111007,000000,39.251,40.222,35.947,36.821,241814.1,0
+MUX.US,D,20111010,000000,38.182,39.833,37.891,39.736,174349,0
+MUX.US,D,20111011,000000,39.056,40.318,38.278,39.346,181345.5,0
+MUX.US,D,20111012,000000,40.222,42.458,40.125,41.582,260740.2,0
+MUX.US,D,20111013,000000,41.292,41.292,39.056,40.222,135589.5,0
+MUX.US,D,20111014,000000,40.805,41.874,40.318,41.874,146736.5,0
+MUX.US,D,20111017,000000,41.874,42.165,38.571,38.861,162672.7,0
+MUX.US,D,20111018,000000,38.086,42.165,36.142,41.485,288708,0
+MUX.US,D,20111019,000000,40.999,40.999,37.406,37.695,205328.90000000002,0
+MUX.US,D,20111020,000000,37.113,38.086,35.947,37.406,191116.6,0
+MUX.US,D,20111021,000000,38.278,39.152,37.599,38.668,145355.1,0
+MUX.US,D,20111024,000000,38.861,40.902,38.668,40.805,227097.5,0
+MUX.US,D,20111025,000000,41.582,44.886,39.736,42.358,294179.3,0
+MUX.US,D,20111026,000000,43.914,44.691,40.708,42.554,375831,0
+MUX.US,D,20111027,000000,43.526,46.926,42.748,46.245,401671.10000000003,0
+MUX.US,D,20111028,000000,45.371,47.605,45.178,46.926,221424.30000000002,0
+MUX.US,D,20111031,000000,46.439,46.828,43.914,44.108,214349.2,0
+MUX.US,D,20111101,000000,41.971,45.08,40.61,44.304,308213,0
+MUX.US,D,20111102,000000,45.856,47.121,44.304,46.539,222719,0
+MUX.US,D,20111103,000000,48.09,48.189,44.982,47.8,234408.30000000002,0
+MUX.US,D,20111104,000000,46.635,47.703,45.178,46.926,165757.90000000002,0
+MUX.US,D,20111107,000000,47.703,48.384,46.149,46.926,188374.80000000002,0
+MUX.US,D,20111108,000000,46.732,47.898,46.149,47.024,199380.90000000002,0
+MUX.US,D,20111109,000000,46.052,47.024,43.039,43.429,281880.5,0
+MUX.US,D,20111110,000000,43.914,44.4,40.902,44.108,249648.90000000002,0
+MUX.US,D,20111111,000000,44.593,46.828,44.205,46.439,190602.7,0
+MUX.US,D,20111114,000000,46.342,46.828,44.982,45.856,159556.80000000002,0
+MUX.US,D,20111115,000000,45.467,47.51,45.467,47.217,237226.30000000002,0
+MUX.US,D,20111116,000000,46.635,47.313,45.178,45.663,250720.5,0
+MUX.US,D,20111117,000000,45.08,46.245,41.874,42.458,324886.60000000003,0
+MUX.US,D,20111118,000000,42.554,43.232,40.902,41.582,221861.40000000002,0
+MUX.US,D,20111121,000000,39.931,40.318,37.891,38.765,250573.30000000002,0
+MUX.US,D,20111122,000000,39.736,40.999,38.861,39.64,186564.5,0
+MUX.US,D,20111123,000000,38.959,40.125,36.821,37.794,242089.30000000002,0
+MUX.US,D,20111125,000000,37.113,38.182,36.239,36.628,89368.8,0
+MUX.US,D,20111128,000000,39.445,40.515,38.278,39.445,207633.7,0
+MUX.US,D,20111129,000000,39.64,40.125,36.433,36.92,252913.2,0
+MUX.US,D,20111130,000000,38.861,41.292,38.861,40.318,424840.5,0
+MUX.US,D,20111201,000000,41.096,41.292,38.278,38.472,291301.5,0
+MUX.US,D,20111202,000000,39.251,39.445,36.045,37.307,358924.4,0
+MUX.US,D,20111205,000000,37.794,39.056,37.211,37.891,237043.80000000002,0
+MUX.US,D,20111206,000000,37.987,39.251,36.53,38.571,273935.5,0
+MUX.US,D,20111207,000000,38.278,38.861,36.53,37.891,405483.10000000003,0
+MUX.US,D,20111208,000000,37.406,37.406,34.49,34.78,353502.30000000005,0
+MUX.US,D,20111209,000000,35.171,36.142,33.713,35.85,372639.9,0
+MUX.US,D,20111212,000000,34.101,34.199,32.742,33.615,276526.7,0
+MUX.US,D,20111213,000000,34.005,34.586,30.214,30.507,359742.60000000003,0
+MUX.US,D,20111214,000000,29.924,31.284,28.467,29.924,343847,0
+MUX.US,D,20111215,000000,30.604,31.09,28.66,28.953,357081.9,0
+MUX.US,D,20111216,000000,29.34,30.7,28.856,30.409,738033,0
+MUX.US,D,20111219,000000,30.118,30.409,28.563,29.049,403819.60000000003,0
+MUX.US,D,20111220,000000,30.118,31.77,30.118,31.478,305722,0
+MUX.US,D,20111221,000000,31.673,31.673,30.021,30.896,236186.5,0
+MUX.US,D,20111222,000000,30.896,32.062,30.409,30.896,256647.40000000002,0
+MUX.US,D,20111223,000000,31.186,32.157,30.798,31.77,139481.5,0
+MUX.US,D,20111227,000000,31.673,31.964,30.214,30.7,212890.40000000002,0
+MUX.US,D,20111228,000000,31.186,31.381,29.049,30.118,305608,0
+MUX.US,D,20111229,000000,29.924,32.157,29.534,32.157,308029,0
+MUX.US,D,20111230,000000,32.742,34.005,32.062,32.644,231690.5,0
+MUX.US,D,20120103,000000,34.297,36.337,33.713,36.142,364353.80000000005,0
+MUX.US,D,20120104,000000,35.85,37.211,34.101,34.976,226522.6,0
+MUX.US,D,20120105,000000,34.684,35.656,33.52,34.78,188798.30000000002,0
+MUX.US,D,20120106,000000,34.78,36.045,34.005,35.171,195426,0
+MUX.US,D,20120109,000000,35.85,36.821,35.171,36.239,203194.80000000002,0
+MUX.US,D,20120110,000000,37.307,38.278,36.821,37.211,252611.1,0
+MUX.US,D,20120111,000000,37.406,38.861,36.53,38.086,230484.1,0
+MUX.US,D,20120112,000000,38.571,40.708,37.695,40.125,466125.60000000003,0
+MUX.US,D,20120113,000000,39.346,41.292,38.959,40.999,334941.5,0
+MUX.US,D,20120117,000000,42.358,44.789,41.68,43.624,497076.4,0
+MUX.US,D,20120118,000000,43.624,45.856,43.138,45.565,377335.7,0
+MUX.US,D,20120119,000000,45.955,47.412,43.816,44.982,457465.4,0
+MUX.US,D,20120120,000000,45.274,49.063,44.982,48.384,563403.8,0
+MUX.US,D,20120123,000000,50.229,51.88,48.286,49.84,506483.4,0
+MUX.US,D,20120124,000000,49.063,50.811,47.8,50.714,408745.5,0
+MUX.US,D,20120125,000000,50.132,57.03,49.355,57.03,996962.2000000001,0
+MUX.US,D,20120126,000000,58.487,58.78,53.726,55.864,961717.9,0
+MUX.US,D,20120127,000000,55.475,58.293,53.823,58.001,188692.30000000002,0
+MUX.US,D,20120130,000000,57.323,58.001,56.156,56.932,214089.90000000002,0
+MUX.US,D,20120131,000000,57.711,59.945,55.281,56.35,248766.80000000002,0
+MUX.US,D,20120201,000000,57.711,57.808,55.671,56.057,318737.9,0
+MUX.US,D,20120202,000000,56.544,56.932,54.99,56.35,309870.60000000003,0
+MUX.US,D,20120203,000000,56.447,56.544,54.99,55.962,182133.7,0
+MUX.US,D,20120206,000000,55.377,56.35,54.407,54.795,162774.40000000002,0
+MUX.US,D,20120207,000000,54.795,55.962,53.726,54.502,154167.2,0
+MUX.US,D,20120208,000000,54.116,55.767,53.144,53.63,147351.6,0
+MUX.US,D,20120209,000000,54.213,54.699,51.784,51.784,169691.30000000002,0
+MUX.US,D,20120210,000000,49.063,50.714,48.578,49.451,206437,0
+MUX.US,D,20120213,000000,49.84,50.326,48.965,49.355,122758.70000000001,0
+MUX.US,D,20120214,000000,49.451,49.744,48.09,49.063,203999.2,0
+MUX.US,D,20120215,000000,49.647,50.229,47.898,48.675,188960.2,0
+MUX.US,D,20120216,000000,48.48,50.132,47.703,50.132,222976.2,0
+MUX.US,D,20120217,000000,50.326,50.618,48.772,49.161,118340.90000000001,0
+MUX.US,D,20120221,000000,49.647,53.823,49.451,53.63,205340.80000000002,0
+MUX.US,D,20120222,000000,53.435,56.057,52.949,55.088,163585.7,0
+MUX.US,D,20120223,000000,55.864,56.447,54.99,56.251,192545.30000000002,0
+MUX.US,D,20120224,000000,56.836,56.836,54.502,54.893,114212.3,0
+MUX.US,D,20120227,000000,54.893,55.377,53.047,53.63,113192.70000000001,0
+MUX.US,D,20120228,000000,54.893,56.156,53.921,55.281,196137.2,0
+MUX.US,D,20120229,000000,55.573,56.739,50.618,50.811,278818.2,0
+MUX.US,D,20120301,000000,51.395,54.502,51.104,53.047,212868.2,0
+MUX.US,D,20120302,000000,52.27,52.658,49.549,50.714,190064.80000000002,0
+MUX.US,D,20120305,000000,50.326,50.521,47.898,48.384,222651.40000000002,0
+MUX.US,D,20120306,000000,46.245,47.121,45.467,46.342,213229.2,0
+MUX.US,D,20120307,000000,46.539,47.605,45.856,46.439,134959.1,0
+MUX.US,D,20120308,000000,47.412,48.48,46.732,47.996,124039.40000000001,0
+MUX.US,D,20120309,000000,48.286,50.811,47.412,48.772,177458.6,0
+MUX.US,D,20120312,000000,48.09,48.189,43.718,43.816,434117.2,0
+MUX.US,D,20120313,000000,44.789,46.245,44.012,44.789,224255,0
+MUX.US,D,20120314,000000,43.232,43.718,40.318,40.805,425193.60000000003,0
+MUX.US,D,20120315,000000,41.193,42.068,40.418,40.999,208978,0
+MUX.US,D,20120316,000000,41.193,41.874,38.861,39.152,1141349.4000000001,0
+MUX.US,D,20120319,000000,40.028,41.582,39.736,39.931,315127.7,0
+MUX.US,D,20120320,000000,39.251,39.736,38.278,39.543,251603,0
+MUX.US,D,20120321,000000,39.931,40.999,37.891,37.891,267724.8,0
+MUX.US,D,20120322,000000,37.406,37.501,36.142,36.337,275575.60000000003,0
+MUX.US,D,20120323,000000,37.695,40.418,37.501,40.028,293556.3,0
+MUX.US,D,20120326,000000,41.874,42.458,40.125,42.458,368873.10000000003,0
+MUX.US,D,20120327,000000,42.263,43.232,41.193,41.193,213959.90000000002,0
+MUX.US,D,20120328,000000,41.292,41.388,39.445,40.125,179607.30000000002,0
+MUX.US,D,20120329,000000,39.64,40.222,38.472,39.931,181841.90000000002,0
+MUX.US,D,20120330,000000,40.805,43.332,39.64,43.138,244675.80000000002,0
+MUX.US,D,20120402,000000,43.232,45.274,42.554,43.914,251720,0
+MUX.US,D,20120403,000000,43.914,44.108,39.931,40.418,241028.2,0
+MUX.US,D,20120404,000000,39.056,40.318,38.376,39.346,210889.90000000002,0
+MUX.US,D,20120405,000000,39.931,40.318,38.376,38.472,103927.3,0
+MUX.US,D,20120409,000000,38.765,40.318,38.668,39.251,168299.6,0
+MUX.US,D,20120410,000000,39.251,39.833,37.406,39.346,236063.1,0
+MUX.US,D,20120411,000000,39.445,40.61,38.472,38.668,187955.1,0
+MUX.US,D,20120412,000000,38.278,41.096,38.278,40.125,454376.9,0
+MUX.US,D,20120413,000000,39.833,40.028,37.891,37.987,264539.10000000003,0
+MUX.US,D,20120416,000000,38.182,39.152,36.92,37.113,237981.1,0
+MUX.US,D,20120417,000000,37.113,38.086,35.461,35.85,308830.2,0
+MUX.US,D,20120418,000000,35.266,35.656,32.353,33.032,386502.9,0
+MUX.US,D,20120419,000000,33.52,34.879,32.839,33.52,241796.90000000002,0
+MUX.US,D,20120420,000000,33.809,34.78,33.809,34.005,137040.80000000002,0
+MUX.US,D,20120423,000000,33.13,33.615,32.062,32.742,183320.2,0
+MUX.US,D,20120424,000000,32.935,33.809,32.449,32.449,224237.6,0
+MUX.US,D,20120425,000000,32.935,34.005,32.449,33.713,209360.5,0
+MUX.US,D,20120426,000000,34.199,35.365,33.906,34.684,205357.6,0
+MUX.US,D,20120427,000000,35.266,35.947,34.297,34.78,205849,0
+MUX.US,D,20120430,000000,34.684,36.821,33.615,36.821,452478.2,0
+MUX.US,D,20120501,000000,37.113,39.346,37.016,37.501,221757.80000000002,0
+MUX.US,D,20120502,000000,37.599,37.695,34.78,34.976,166297.1,0
+MUX.US,D,20120503,000000,34.78,34.78,31.77,32.742,224552.6,0
+MUX.US,D,20120504,000000,32.742,33.906,32.062,32.353,167681.1,0
+MUX.US,D,20120507,000000,32.353,33.032,30.604,31.09,171399.5,0
+MUX.US,D,20120508,000000,29.634,30.896,28.953,30.604,263211.4,0
+MUX.US,D,20120509,000000,29.827,31.478,29.049,29.634,431044.4,0
+MUX.US,D,20120510,000000,30.896,31.284,29.147,29.534,183810.1,0
+MUX.US,D,20120511,000000,28.758,29.827,28.175,29.34,220439.40000000002,0
+MUX.US,D,20120514,000000,28.563,28.66,26.233,26.329,301954,0
+MUX.US,D,20120515,000000,26.523,26.814,21.665,22.248,740170.1000000001,0
+MUX.US,D,20120516,000000,21.957,23.317,21.18,21.764,350161.10000000003,0
+MUX.US,D,20120517,000000,23.123,25.747,22.638,23.609,344849.30000000005,0
+MUX.US,D,20120518,000000,24.774,24.872,21.374,21.567,396414,0
+MUX.US,D,20120521,000000,21.764,23.317,21.665,23.317,204941.7,0
+MUX.US,D,20120522,000000,22.638,23.513,20.597,20.987,343833,0
+MUX.US,D,20120523,000000,20.597,22.638,19.042,22.442,418415.30000000005,0
+MUX.US,D,20120524,000000,23.317,23.9,22.151,23.414,222609.5,0
+MUX.US,D,20120525,000000,23.414,25.066,23.025,24.969,170954.40000000002,0
+MUX.US,D,20120529,000000,25.844,26.62,24.191,24.677,195932.40000000002,0
+MUX.US,D,20120530,000000,24.288,24.387,22.638,23.802,166644.2,0
+MUX.US,D,20120531,000000,23.802,24.288,21.957,22.928,192898.6,0
+MUX.US,D,20120601,000000,23.414,24.774,23.221,23.609,300834.4,0
+MUX.US,D,20120604,000000,23.609,25.939,23.025,25.747,248263.80000000002,0
+MUX.US,D,20120605,000000,26.233,26.717,25.454,26.037,242528.40000000002,0
+MUX.US,D,20120606,000000,27.204,27.398,25.066,25.648,259917.80000000002,0
+MUX.US,D,20120607,000000,26.134,26.717,24.677,25.066,177367.1,0
+MUX.US,D,20120608,000000,24.677,24.774,23.513,24.191,202221.2,0
+MUX.US,D,20120611,000000,24.483,25.066,23.609,23.997,316097.30000000005,0
+MUX.US,D,20120612,000000,24.288,25.747,23.997,25.454,318155.4,0
+MUX.US,D,20120613,000000,24.872,27.204,24.774,27.01,432856.9,0
+MUX.US,D,20120614,000000,27.204,27.688,26.037,27.688,308664.8,0
+MUX.US,D,20120615,000000,27.398,29.049,26.814,28.368,692235.6000000001,0
+MUX.US,D,20120618,000000,27.787,30.604,27.301,30.118,277458.60000000003,0
+MUX.US,D,20120619,000000,30.409,32.062,29.827,31.77,317281.80000000005,0
+MUX.US,D,20120620,000000,31.381,32.742,30.214,31.381,303571.2,0
+MUX.US,D,20120621,000000,30.313,30.798,27.398,27.787,273014,0
+MUX.US,D,20120622,000000,27.592,29.439,27.398,29.439,1569838.5,0
+MUX.US,D,20120625,000000,28.66,29.73,28.175,29.439,184423.2,0
+MUX.US,D,20120626,000000,29.439,29.73,28.368,28.66,153301.1,0
+MUX.US,D,20120627,000000,28.758,29.34,27.204,28.856,173060.2,0
+MUX.US,D,20120628,000000,28.368,28.953,27.01,27.301,171596.2,0
+MUX.US,D,20120629,000000,29.243,29.634,28.563,29.243,213754.2,0
+MUX.US,D,20120702,000000,29.049,29.634,27.884,28.467,179760.5,0
+MUX.US,D,20120703,000000,28.953,31.964,28.953,31.964,208452.1,0
+MUX.US,D,20120705,000000,31.673,33.226,30.992,31.381,241010.1,0
+MUX.US,D,20120706,000000,30.409,30.992,29.534,29.827,173177.80000000002,0
+MUX.US,D,20120709,000000,29.827,30.313,28.953,29.534,124333.20000000001,0
+MUX.US,D,20120710,000000,29.924,30.798,26.911,27.688,247655.2,0
+MUX.US,D,20120711,000000,27.884,28.175,26.329,27.787,171875.90000000002,0
+MUX.US,D,20120712,000000,27.204,30.313,25.553,29.534,302189.5,0
+MUX.US,D,20120713,000000,29.73,30.507,29.34,29.534,144072,0
+MUX.US,D,20120716,000000,29.147,30.118,28.66,29.439,106963.20000000001,0
+MUX.US,D,20120717,000000,29.73,29.827,28.272,29.534,131388.7,0
+MUX.US,D,20120718,000000,29.439,30.507,28.66,29.049,131806.4,0
+MUX.US,D,20120719,000000,29.243,30.118,28.563,29.147,95731.90000000001,0
+MUX.US,D,20120720,000000,28.856,29.634,28.66,28.856,103861.90000000001,0
+MUX.US,D,20120723,000000,28.467,28.467,27.688,27.787,122302.70000000001,0
+MUX.US,D,20120724,000000,27.981,28.175,26.134,26.62,168232.1,0
+MUX.US,D,20120725,000000,27.301,28.368,26.717,27.398,132055.6,0
+MUX.US,D,20120726,000000,27.981,28.66,27.494,28.368,127784.90000000001,0
+MUX.US,D,20120727,000000,28.66,30.507,28.467,30.214,188147.80000000002,0
+MUX.US,D,20120730,000000,30.604,31.284,30.118,30.313,126627.6,0
+MUX.US,D,20120731,000000,30.313,30.896,28.66,29.049,210599.90000000002,0
+MUX.US,D,20120801,000000,28.563,29.534,27.688,27.688,163362.5,0
+MUX.US,D,20120802,000000,27.688,29.634,27.301,28.078,131268.80000000002,0
+MUX.US,D,20120803,000000,29.147,31.09,28.563,30.992,190960,0
+MUX.US,D,20120806,000000,30.896,34.005,30.7,32.353,231923.5,0
+MUX.US,D,20120807,000000,32.644,34.392,32.548,33.324,222239.40000000002,0
+MUX.US,D,20120808,000000,33.422,34.879,32.548,33.032,164293,0
+MUX.US,D,20120809,000000,32.644,34.879,32.644,34.78,170224.6,0
+MUX.US,D,20120810,000000,34.49,34.879,32.255,33.032,214873.6,0
+MUX.US,D,20120813,000000,33.13,33.906,31.186,31.867,158886.5,0
+MUX.US,D,20120814,000000,31.77,32.839,31.478,32.157,132531.4,0
+MUX.US,D,20120815,000000,31.673,32.449,31.673,32.062,96223.6,0
+MUX.US,D,20120816,000000,32.255,34.199,32.062,33.713,161716.30000000002,0
+MUX.US,D,20120817,000000,33.615,34.49,33.226,34.49,149029.2,0
+MUX.US,D,20120820,000000,34.199,36.628,33.809,35.947,152641.7,0
+MUX.US,D,20120821,000000,36.723,39.346,36.723,38.668,333094.5,0
+MUX.US,D,20120822,000000,38.861,39.445,37.406,39.251,230149.1,0
+MUX.US,D,20120823,000000,40.222,40.999,38.086,38.278,231020.7,0
+MUX.US,D,20120824,000000,38.668,39.152,37.406,38.668,115308.5,0
+MUX.US,D,20120827,000000,38.765,39.152,37.695,38.086,145841.1,0
+MUX.US,D,20120828,000000,37.695,38.959,37.695,37.891,128804.70000000001,0
+MUX.US,D,20120829,000000,37.987,38.472,36.723,37.016,128481,0
+MUX.US,D,20120830,000000,37.113,37.599,35.266,36.045,125057.5,0
+MUX.US,D,20120831,000000,36.53,38.765,35.947,38.472,221378.7,0
+MUX.US,D,20120904,000000,38.472,39.346,37.406,38.086,313642.8,0
+MUX.US,D,20120905,000000,37.891,38.376,37.211,37.987,172384.90000000002,0
+MUX.US,D,20120906,000000,38.472,40.125,38.278,39.833,347840.80000000005,0
+MUX.US,D,20120907,000000,40.805,42.358,40.708,42.263,340035.60000000003,0
+MUX.US,D,20120910,000000,42.068,44.304,41.388,42.748,268646.8,0
+MUX.US,D,20120911,000000,43.138,43.718,41.388,41.971,210701.7,0
+MUX.US,D,20120912,000000,41.971,42.748,39.543,41.582,289168.10000000003,0
+MUX.US,D,20120913,000000,41.485,45.274,40.222,44.691,534018.7000000001,0
+MUX.US,D,20120914,000000,45.08,47.121,44.497,45.467,412476.2,0
+MUX.US,D,20120917,000000,45.467,45.856,43.718,44.593,265997.8,0
+MUX.US,D,20120918,000000,44.789,46.439,44.108,46.342,293643.10000000003,0
+MUX.US,D,20120919,000000,46.732,47.217,45.371,46.926,303700.4,0
+MUX.US,D,20120920,000000,46.342,46.342,44.691,45.856,290598.9,0
+MUX.US,D,20120921,000000,46.539,47.313,45.178,45.565,948659.9,0
+MUX.US,D,20120924,000000,44.497,46.149,43.718,44.4,249056.30000000002,0
+MUX.US,D,20120925,000000,45.371,45.955,43.039,43.039,224153.7,0
+MUX.US,D,20120926,000000,42.942,44.691,40.999,43.624,325678.80000000005,0
+MUX.US,D,20120927,000000,44.4,46.342,43.718,46.149,224440.30000000002,0
+MUX.US,D,20120928,000000,45.856,46.439,44.593,44.593,185564.1,0
+MUX.US,D,20121001,000000,46.052,47.51,45.761,46.149,392970.9,0
+MUX.US,D,20121002,000000,46.539,46.828,44.789,45.467,235363.40000000002,0
+MUX.US,D,20121003,000000,45.761,45.856,43.816,44.4,185517.90000000002,0
+MUX.US,D,20121004,000000,45.178,47.024,44.691,46.828,264838.4,0
+MUX.US,D,20121005,000000,46.635,47.605,45.955,46.539,259771.6,0
+MUX.US,D,20121008,000000,45.663,46.342,45.371,45.856,105580.20000000001,0
+MUX.US,D,20121009,000000,45.761,46.245,44.205,44.4,234120.30000000002,0
+MUX.US,D,20121010,000000,44.012,45.955,43.429,44.593,212435.40000000002,0
+MUX.US,D,20121011,000000,45.274,45.663,44.691,45.08,138275.6,0
+MUX.US,D,20121012,000000,44.982,45.565,43.718,43.914,156645.2,0
+MUX.US,D,20121015,000000,43.332,44.304,41.971,44.304,180116.1,0
+MUX.US,D,20121016,000000,44.205,45.663,44.205,45.663,171156.90000000002,0
+MUX.US,D,20121017,000000,45.663,46.732,44.789,45.955,171391.6,0
+MUX.US,D,20121018,000000,45.565,46.245,44.886,45.371,149413.9,0
+MUX.US,D,20121019,000000,45.08,45.467,43.914,44.789,205046.7,0
+MUX.US,D,20121022,000000,45.274,46.732,44.789,46.635,165749.5,0
+MUX.US,D,20121023,000000,45.761,45.761,44.205,44.593,219337.40000000002,0
+MUX.US,D,20121024,000000,44.982,45.178,42.554,42.748,205413.80000000002,0
+MUX.US,D,20121025,000000,44.012,44.982,43.232,44.4,242981.30000000002,0
+MUX.US,D,20121026,000000,44.691,45.178,43.332,43.526,137390.2,0
+MUX.US,D,20121031,000000,43.718,47.217,43.332,47.217,353965.10000000003,0
+MUX.US,D,20121101,000000,47.024,47.996,46.342,46.439,253040,0
+MUX.US,D,20121102,000000,46.245,46.245,43.332,43.816,323379.7,0
+MUX.US,D,20121105,000000,43.914,44.304,43.332,43.526,172565.2,0
+MUX.US,D,20121106,000000,42.942,43.816,41.874,43.624,298092.2,0
+MUX.US,D,20121107,000000,44.108,45.565,43.138,45.371,330794.10000000003,0
+MUX.US,D,20121108,000000,45.178,45.565,42.748,43.429,343378.5,0
+MUX.US,D,20121109,000000,43.232,44.205,42.652,43.039,197976.7,0
+MUX.US,D,20121112,000000,43.039,43.232,38.668,40.125,414350.80000000005,0
+MUX.US,D,20121113,000000,39.736,40.222,37.987,38.086,226227.1,0
+MUX.US,D,20121114,000000,38.086,38.765,35.365,35.559,332907.9,0
+MUX.US,D,20121115,000000,34.684,35.365,32.839,33.13,317033.30000000005,0
+MUX.US,D,20121116,000000,32.935,34.586,32.062,33.615,281046,0
+MUX.US,D,20121119,000000,35.072,36.723,34.78,36.045,237300.6,0
+MUX.US,D,20121120,000000,35.85,35.947,34.005,34.49,184917.2,0
+MUX.US,D,20121121,000000,34.199,35.266,34.005,34.297,134138,0
+MUX.US,D,20121123,000000,34.101,37.113,34.005,37.113,168186.80000000002,0
+MUX.US,D,20121126,000000,36.92,37.406,36.142,36.723,187107.30000000002,0
+MUX.US,D,20121127,000000,36.337,36.337,34.684,34.78,180299.7,0
+MUX.US,D,20121128,000000,33.809,35.461,32.935,35.365,220208.5,0
+MUX.US,D,20121129,000000,35.85,36.433,35.461,35.85,181624.7,0
+MUX.US,D,20121130,000000,35.753,36.142,35.365,35.947,173380.80000000002,0
+MUX.US,D,20121203,000000,35.947,36.821,35.656,35.947,176080.90000000002,0
+MUX.US,D,20121204,000000,35.461,37.307,35.072,37.211,213222.2,0
+MUX.US,D,20121205,000000,37.211,37.307,34.879,34.976,212455.30000000002,0
+MUX.US,D,20121206,000000,34.78,35.656,34.297,34.49,156452.6,0
+MUX.US,D,20121207,000000,34.78,35.365,34.005,34.586,142638.1,0
+MUX.US,D,20121210,000000,34.78,35.85,34.684,35.753,90156.70000000001,0
+MUX.US,D,20121211,000000,36.045,36.723,35.656,36.433,101346.70000000001,0
+MUX.US,D,20121212,000000,36.723,38.182,36.337,37.016,230611.40000000002,0
+MUX.US,D,20121213,000000,36.337,37.794,35.656,36.239,225355.90000000002,0
+MUX.US,D,20121214,000000,35.85,37.599,35.753,37.307,153900.1,0
+MUX.US,D,20121217,000000,37.406,37.695,36.045,37.211,199682.7,0
+MUX.US,D,20121218,000000,37.211,37.406,36.433,37.016,222994.6,0
+MUX.US,D,20121219,000000,36.628,36.821,35.266,35.559,188961.80000000002,0
+MUX.US,D,20121220,000000,35.171,35.753,33.809,35.753,277841.9,0
+MUX.US,D,20121221,000000,35.266,36.628,34.976,36.433,846241,0
+MUX.US,D,20121224,000000,36.628,37.016,35.559,37.016,115991.40000000001,0
+MUX.US,D,20121226,000000,37.406,37.891,36.92,37.016,136010.2,0
+MUX.US,D,20121227,000000,36.821,38.086,36.337,36.723,196757.80000000002,0
+MUX.US,D,20121228,000000,36.628,37.016,35.461,35.753,178092.90000000002,0
+MUX.US,D,20121231,000000,35.559,37.794,35.559,37.211,242456,0
+MUX.US,D,20130102,000000,38.571,39.056,37.987,38.472,248622.90000000002,0
+MUX.US,D,20130103,000000,38.376,38.376,35.753,36.142,201459.7,0
+MUX.US,D,20130104,000000,36.045,36.628,35.559,36.433,129678,0
+MUX.US,D,20130107,000000,36.045,36.628,35.753,35.753,128764,0
+MUX.US,D,20130108,000000,36.142,36.628,35.656,35.947,159998.7,0
+MUX.US,D,20130109,000000,36.92,36.92,35.947,36.239,108422.6,0
+MUX.US,D,20130110,000000,36.723,38.472,36.628,37.891,257596,0
+MUX.US,D,20130111,000000,38.376,38.376,37.211,37.307,152904.2,0
+MUX.US,D,20130114,000000,37.406,38.086,35.656,36.045,270837.60000000003,0
+MUX.US,D,20130115,000000,36.337,37.211,35.947,36.628,174560.6,0
+MUX.US,D,20130116,000000,36.337,36.433,35.753,36.045,121348.3,0
+MUX.US,D,20130117,000000,36.045,36.628,35.656,36.239,162407.5,0
+MUX.US,D,20130118,000000,36.239,36.53,35.461,35.753,179710.5,0
+MUX.US,D,20130122,000000,35.85,36.628,35.461,36.337,254956.80000000002,0
+MUX.US,D,20130123,000000,36.433,36.53,35.461,35.559,196258.2,0
+MUX.US,D,20130124,000000,35.266,35.266,33.032,33.032,292281.3,0
+MUX.US,D,20130125,000000,32.644,32.935,31.186,31.77,322489.10000000003,0
+MUX.US,D,20130128,000000,31.77,31.77,29.634,30.507,303286.7,0
+MUX.US,D,20130129,000000,30.798,31.77,30.313,30.798,221881.1,0
+MUX.US,D,20130130,000000,31.09,31.673,29.924,30.214,330189.60000000003,0
+MUX.US,D,20130131,000000,30.214,31.284,30.118,30.409,244167.80000000002,0
+MUX.US,D,20130201,000000,31.09,31.381,30.313,30.507,237976,0
+MUX.US,D,20130204,000000,30.409,30.798,29.924,29.924,217218.5,0
+MUX.US,D,20130205,000000,30.409,30.409,29.534,29.827,165714.30000000002,0
+MUX.US,D,20130206,000000,29.827,30.021,29.439,29.73,128871.20000000001,0
+MUX.US,D,20130207,000000,29.534,30.409,29.147,29.827,152829.2,0
+MUX.US,D,20130208,000000,30.604,30.992,29.827,30.507,194666.6,0
+MUX.US,D,20130211,000000,30.409,30.507,28.66,28.953,269048.60000000003,0
+MUX.US,D,20130212,000000,29.34,29.34,26.814,27.592,533140.7000000001,0
+MUX.US,D,20130213,000000,28.467,28.467,26.814,27.01,304298.9,0
+MUX.US,D,20130214,000000,27.01,27.688,26.814,27.107,219241.1,0
+MUX.US,D,20130215,000000,26.911,26.911,25.359,26.134,360317.4,0
+MUX.US,D,20130219,000000,26.427,26.62,25.454,25.747,302937.2,0
+MUX.US,D,20130220,000000,25.261,25.359,23.513,24.288,536401.7000000001,0
+MUX.US,D,20130221,000000,24.581,25.844,24.483,25.162,239178.5,0
+MUX.US,D,20130222,000000,25.066,25.454,24.387,24.774,180351.1,0
+MUX.US,D,20130225,000000,25.553,26.523,25.261,25.359,229150.7,0
+MUX.US,D,20130226,000000,25.747,26.427,25.066,26.233,215044.7,0
+MUX.US,D,20130227,000000,26.233,26.233,24.774,25.359,192167.5,0
+MUX.US,D,20130228,000000,25.261,25.454,23.414,23.609,213684,0
+MUX.US,D,20130301,000000,23.513,24.191,23.317,23.609,235967.40000000002,0
+MUX.US,D,20130304,000000,23.609,23.609,21.957,22.248,311317.10000000003,0
+MUX.US,D,20130305,000000,23.025,23.609,22.151,22.151,214114.6,0
+MUX.US,D,20130306,000000,22.151,26.329,20.889,26.233,640349.3,0
+MUX.US,D,20130307,000000,26.911,27.301,24.387,24.677,446733.9,0
+MUX.US,D,20130308,000000,24.483,26.523,23.609,25.648,367397.60000000003,0
+MUX.US,D,20130311,000000,26.717,27.01,25.066,25.261,290110.10000000003,0
+MUX.US,D,20130312,000000,26.233,27.981,25.359,27.494,404700.2,0
+MUX.US,D,20130313,000000,27.398,27.592,25.553,25.648,386341.60000000003,0
+MUX.US,D,20130314,000000,25.747,26.717,25.359,26.427,224882.5,0
+MUX.US,D,20130315,000000,26.523,27.107,26.134,26.717,590759.2000000001,0
+MUX.US,D,20130318,000000,27.494,28.175,27.107,27.301,241438.5,0
+MUX.US,D,20130319,000000,27.204,27.301,26.329,26.62,206979.30000000002,0
+MUX.US,D,20130320,000000,26.62,27.204,26.233,26.814,119245.90000000001,0
+MUX.US,D,20130321,000000,27.107,29.534,27.107,29.34,388022,0
+MUX.US,D,20130322,000000,29.243,29.534,28.272,28.953,225207.6,0
+MUX.US,D,20130325,000000,28.953,28.953,27.688,28.563,244493.40000000002,0
+MUX.US,D,20130326,000000,28.563,28.66,27.204,28.175,254555.5,0
+MUX.US,D,20130327,000000,27.884,29.147,27.301,28.758,225750.1,0
+MUX.US,D,20130328,000000,28.563,28.758,27.494,27.787,223894.80000000002,0
+MUX.US,D,20130401,000000,28.66,28.66,26.717,27.398,214403.80000000002,0
+MUX.US,D,20130402,000000,27.01,27.688,25.747,26.134,286346.10000000003,0
+MUX.US,D,20130403,000000,26.134,27.01,22.347,24.288,486355.4,0
+MUX.US,D,20130404,000000,23.9,26.427,23.513,25.844,347743.10000000003,0
+MUX.US,D,20130405,000000,26.134,27.301,25.939,26.62,299217.5,0
+MUX.US,D,20130408,000000,26.62,26.911,25.162,25.162,188070.7,0
+MUX.US,D,20130409,000000,25.261,27.204,25.261,25.844,376388.60000000003,0
+MUX.US,D,20130410,000000,25.454,25.648,24.483,25.066,246264.40000000002,0
+MUX.US,D,20130411,000000,25.066,25.454,23.9,24.094,286902.8,0
+MUX.US,D,20130412,000000,23.414,23.609,21.374,21.764,644155.6000000001,0
+MUX.US,D,20130415,000000,20.015,20.889,19.722,20.206,435617.10000000003,0
+MUX.US,D,20130416,000000,20.987,21.665,18.266,18.556,574306.8,0
+MUX.US,D,20130417,000000,18.556,19.333,16.71,17.002,593986,0
+MUX.US,D,20130418,000000,17.294,18.944,16.226,18.363,565931.9,0
+MUX.US,D,20130419,000000,18.944,19.238,17.583,18.849,488002.80000000005,0
+MUX.US,D,20130422,000000,19.333,19.722,17.489,17.779,608607.2000000001,0
+MUX.US,D,20130423,000000,17.682,18.654,17.1,18.363,232730.40000000002,0
+MUX.US,D,20130424,000000,18.654,20.306,18.556,20.206,404966,0
+MUX.US,D,20130425,000000,20.597,21.764,20.306,20.5,543119.9,0
+MUX.US,D,20130426,000000,20.5,21.18,19.722,20.112,407887.5,0
+MUX.US,D,20130429,000000,20.206,21.374,19.916,21.18,344715.7,0
+MUX.US,D,20130430,000000,20.694,22.736,20.402,22.638,475248,0
+MUX.US,D,20130501,000000,21.472,21.957,20.206,21.567,477526.4,0
+MUX.US,D,20130502,000000,21.957,22.248,20.889,21.764,231544.7,0
+MUX.US,D,20130503,000000,21.665,22.638,20.694,20.889,350363.4,0
+MUX.US,D,20130506,000000,21.18,21.18,20.015,20.889,291698.8,0
+MUX.US,D,20130507,000000,20.5,20.5,19.43,20.112,319892.60000000003,0
+MUX.US,D,20130508,000000,20.206,20.889,19.722,20.889,368557.10000000003,0
+MUX.US,D,20130509,000000,20.306,22.248,20.112,20.597,418103.10000000003,0
+MUX.US,D,20130510,000000,20.112,21.764,19.722,21.665,353315.10000000003,0
+MUX.US,D,20130513,000000,21.374,21.764,20.987,21.277,203408.40000000002,0
+MUX.US,D,20130514,000000,21.082,21.764,20.597,20.889,231465,0
+MUX.US,D,20130515,000000,20.597,20.597,19.625,19.916,317887.80000000005,0
+MUX.US,D,20130516,000000,19.819,20.694,19.333,19.916,273636.8,0
+MUX.US,D,20130517,000000,19.625,19.916,18.556,19.042,281596.60000000003,0
+MUX.US,D,20130520,000000,18.556,22.83,18.556,22.638,573871.6,0
+MUX.US,D,20130521,000000,21.277,22.347,20.987,21.277,333926.4,0
+MUX.US,D,20130522,000000,21.861,23.513,21.374,22.638,566678.2000000001,0
+MUX.US,D,20130523,000000,23.025,23.414,22.053,22.638,259591.90000000002,0
+MUX.US,D,20130524,000000,22.54,23.123,21.861,22.442,148315.6,0
+MUX.US,D,20130528,000000,22.54,23.414,21.861,22.347,265690.7,0
+MUX.US,D,20130529,000000,22.347,23.221,22.053,23.123,166049,0
+MUX.US,D,20130530,000000,23.414,25.261,23.414,25.066,296765.10000000003,0
+MUX.US,D,20130531,000000,24.969,25.261,23.802,24.774,334969.30000000005,0
+MUX.US,D,20130603,000000,24.677,26.62,24.677,26.523,366733.7,0
+MUX.US,D,20130604,000000,26.233,26.523,25.553,25.844,192891.90000000002,0
+MUX.US,D,20130605,000000,26.037,26.523,24.774,25.553,250168.40000000002,0
+MUX.US,D,20130606,000000,25.747,26.233,25.066,25.939,272573,0
+MUX.US,D,20130607,000000,24.969,25.359,23.221,23.704,260474.80000000002,0
+MUX.US,D,20130610,000000,23.513,24.483,23.025,24.191,158930.30000000002,0
+MUX.US,D,20130611,000000,22.83,23.513,22.151,22.442,221304,0
+MUX.US,D,20130612,000000,22.151,22.83,21.374,22.053,289274.8,0
+MUX.US,D,20130613,000000,21.861,22.638,21.082,21.665,202738.2,0
+MUX.US,D,20130614,000000,21.861,22.347,20.015,20.402,257415.30000000002,0
+MUX.US,D,20130617,000000,20.889,21.082,19.625,20.889,358452.9,0
+MUX.US,D,20130618,000000,20.791,21.082,19.722,20.5,264327.5,0
+MUX.US,D,20130619,000000,20.5,20.597,19.625,19.625,219036.2,0
+MUX.US,D,20130620,000000,18.458,19.819,17.682,18.071,533509.3,0
+MUX.US,D,20130621,000000,18.458,19.722,17.682,19.722,1211746.3,0
+MUX.US,D,20130624,000000,18.849,18.944,17.391,18.071,347878.30000000005,0
+MUX.US,D,20130625,000000,17.974,18.458,17.489,17.682,204239.5,0
+MUX.US,D,20130626,000000,17.1,17.583,15.836,16.226,519974.80000000005,0
+MUX.US,D,20130627,000000,16.42,17.002,16.128,16.42,359852.30000000005,0
+MUX.US,D,20130628,000000,16.42,18.849,16.226,16.321,2786179,0
+MUX.US,D,20130701,000000,17.196,18.071,17.002,17.391,432135.2,0
+MUX.US,D,20130702,000000,17.682,17.877,17.002,17.294,272818,0
+MUX.US,D,20130703,000000,17.779,18.849,17.489,18.556,240888.5,0
+MUX.US,D,20130705,000000,18.071,18.071,16.905,17.196,332430.9,0
+MUX.US,D,20130708,000000,17.583,17.682,16.03,16.03,304216.8,0
+MUX.US,D,20130709,000000,16.71,17.489,16.614,17.1,297451.3,0
+MUX.US,D,20130710,000000,17.294,17.779,16.614,16.71,261927.30000000002,0
+MUX.US,D,20130711,000000,18.458,18.751,17.583,18.363,336464.10000000003,0
+MUX.US,D,20130712,000000,17.877,18.458,17.779,18.266,164419.1,0
+MUX.US,D,20130715,000000,18.266,18.458,17.682,17.779,136228.1,0
+MUX.US,D,20130716,000000,17.974,18.654,17.877,18.556,194509.30000000002,0
+MUX.US,D,20130717,000000,18.849,18.849,17.779,17.779,220853.6,0
+MUX.US,D,20130718,000000,17.877,18.266,17.682,18.071,136564.1,0
+MUX.US,D,20130719,000000,18.167,18.556,17.682,18.363,200207.40000000002,0
+MUX.US,D,20130722,000000,19.14,19.819,18.751,19.625,325680.4,0
+MUX.US,D,20130723,000000,19.625,21.18,19.43,21.18,376961.10000000003,0
+MUX.US,D,20130724,000000,20.694,21.082,19.042,20.015,325184.4,0
+MUX.US,D,20130725,000000,20.015,20.791,19.819,20.015,182053.90000000002,0
+MUX.US,D,20130726,000000,19.722,20.206,19.042,19.819,307097.4,0
+MUX.US,D,20130729,000000,20.112,20.306,19.333,19.43,173977.1,0
+MUX.US,D,20130730,000000,19.43,19.819,19.042,19.333,209189.5,0
+MUX.US,D,20130731,000000,19.14,19.819,18.849,19.042,252357.7,0
+MUX.US,D,20130801,000000,19.042,19.722,18.654,18.751,167281,0
+MUX.US,D,20130802,000000,18.849,19.528,18.458,18.458,162697.80000000002,0
+MUX.US,D,20130805,000000,18.458,19.238,18.458,18.751,136757.9,0
+MUX.US,D,20130806,000000,18.556,18.556,17.583,17.682,181731,0
+MUX.US,D,20130807,000000,17.682,17.877,17.196,17.294,153728.5,0
+MUX.US,D,20130808,000000,17.779,19.14,17.583,18.849,313945.7,0
+MUX.US,D,20130809,000000,18.944,20.206,18.849,19.528,268405.8,0
+MUX.US,D,20130812,000000,20.791,21.764,20.597,21.277,412710.80000000005,0
+MUX.US,D,20130813,000000,21.374,21.957,20.402,21.472,310235.2,0
+MUX.US,D,20130814,000000,21.472,23.609,21.277,23.025,336324.2,0
+MUX.US,D,20130815,000000,22.638,25.066,22.442,24.872,597019.9,0
+MUX.US,D,20130816,000000,25.261,25.454,23.317,24.483,388534.2,0
+MUX.US,D,20130819,000000,24.872,25.066,23.802,24.094,305366.60000000003,0
+MUX.US,D,20130820,000000,24.094,25.162,23.704,24.774,380232.60000000003,0
+MUX.US,D,20130821,000000,24.483,25.261,24.094,24.483,266716,0
+MUX.US,D,20130822,000000,24.677,25.454,24.483,25.066,220896.2,0
+MUX.US,D,20130823,000000,25.066,26.62,24.581,26.134,348515.7,0
+MUX.US,D,20130826,000000,26.814,27.688,25.648,26.911,407517.7,0
+MUX.US,D,20130827,000000,28.078,28.467,25.162,25.359,494677.4,0
+MUX.US,D,20130828,000000,25.454,26.427,24.581,24.969,310646.9,0
+MUX.US,D,20130829,000000,25.261,27.981,24.774,27.981,710036.3,0
+MUX.US,D,20130830,000000,27.204,27.494,25.939,26.329,375186.10000000003,0
+MUX.US,D,20130903,000000,27.204,27.787,26.62,27.01,321262.30000000005,0
+MUX.US,D,20130904,000000,26.427,27.107,26.037,27.107,308080,0
+MUX.US,D,20130905,000000,26.814,26.911,25.359,25.747,260228.6,0
+MUX.US,D,20130906,000000,26.233,26.814,26.037,26.523,216402.1,0
+MUX.US,D,20130909,000000,26.814,26.911,26.134,26.427,236485.90000000002,0
+MUX.US,D,20130910,000000,25.939,26.134,25.553,25.747,318536.5,0
+MUX.US,D,20130911,000000,25.747,25.939,24.288,25.454,253494.2,0
+MUX.US,D,20130912,000000,23.997,24.288,23.025,23.704,380849.60000000003,0
+MUX.US,D,20130913,000000,23.317,23.9,21.861,22.248,414276.5,0
+MUX.US,D,20130916,000000,22.248,25.454,22.151,24.774,721225.9,0
+MUX.US,D,20130917,000000,24.872,25.162,24.191,25.162,358788,0
+MUX.US,D,20130918,000000,24.969,28.175,24.288,28.078,626382.8,0
+MUX.US,D,20130919,000000,28.175,28.368,26.233,27.01,685184,0
+MUX.US,D,20130920,000000,26.523,27.398,25.261,25.747,2786987.3000000003,0
+MUX.US,D,20130923,000000,25.261,26.329,23.414,23.414,504902,0
+MUX.US,D,20130924,000000,23.221,23.997,22.54,23.414,425100.9,0
+MUX.US,D,20130925,000000,23.513,25.066,23.317,23.997,351624.80000000005,0
+MUX.US,D,20130926,000000,24.288,24.581,23.704,23.9,245643.2,0
+MUX.US,D,20130927,000000,24.581,25.261,23.802,24.581,254845,0
+MUX.US,D,20130930,000000,24.094,24.969,23.221,23.317,348608.10000000003,0
+MUX.US,D,20131001,000000,22.347,24.483,21.861,24.387,457427.80000000005,0
+MUX.US,D,20131002,000000,24.677,24.969,23.317,23.317,292070.10000000003,0
+MUX.US,D,20131003,000000,23.609,23.9,23.025,23.317,223797.6,0
+MUX.US,D,20131004,000000,23.317,23.704,22.248,22.54,287197.4,0
+MUX.US,D,20131007,000000,22.54,23.317,22.54,23.025,197464.80000000002,0
+MUX.US,D,20131008,000000,23.025,23.414,21.861,22.053,237954.80000000002,0
+MUX.US,D,20131009,000000,21.957,21.957,20.597,21.277,270925,0
+MUX.US,D,20131010,000000,21.277,21.665,20.5,20.889,253449.6,0
+MUX.US,D,20131011,000000,20.306,20.5,19.625,20.015,250133.90000000002,0
+MUX.US,D,20131014,000000,20.402,21.374,19.916,20.015,201417.40000000002,0
+MUX.US,D,20131015,000000,19.819,21.18,19.625,21.18,173485,0
+MUX.US,D,20131016,000000,21.277,21.374,20.306,20.306,132872.2,0
+MUX.US,D,20131017,000000,22.151,22.83,21.567,22.347,312326.8,0
+MUX.US,D,20131018,000000,22.347,22.736,21.861,22.54,147079.80000000002,0
+MUX.US,D,20131021,000000,22.736,23.317,22.54,23.123,150566.2,0
+MUX.US,D,20131022,000000,23.997,24.387,23.609,24.288,301616.4,0
+MUX.US,D,20131023,000000,24.191,24.288,22.638,22.638,241936.90000000002,0
+MUX.US,D,20131024,000000,23.221,23.802,22.83,23.802,192946.40000000002,0
+MUX.US,D,20131025,000000,23.704,24.094,22.83,23.997,210404,0
+MUX.US,D,20131028,000000,24.288,24.288,22.54,22.83,267634.5,0
+MUX.US,D,20131029,000000,22.83,22.83,20.889,21.082,374053.80000000005,0
+MUX.US,D,20131030,000000,21.957,22.151,20.402,21.764,279231.8,0
+MUX.US,D,20131031,000000,21.082,21.277,20.015,20.791,319527.30000000005,0
+MUX.US,D,20131101,000000,20.5,20.5,18.849,19.238,424416.9,0
+MUX.US,D,20131104,000000,19.528,19.722,18.556,19.042,234742.7,0
+MUX.US,D,20131105,000000,19.14,19.238,18.071,18.363,270369.2,0
+MUX.US,D,20131106,000000,18.751,19.14,18.167,18.458,203870.30000000002,0
+MUX.US,D,20131107,000000,18.458,18.654,17.779,17.974,319889.60000000003,0
+MUX.US,D,20131108,000000,18.071,18.944,17.974,18.458,232601.5,0
+MUX.US,D,20131111,000000,18.751,19.916,18.458,19.43,211271.80000000002,0
+MUX.US,D,20131112,000000,19.333,19.528,18.751,18.849,185942.6,0
+MUX.US,D,20131113,000000,18.944,19.43,18.458,19.14,209401.30000000002,0
+MUX.US,D,20131114,000000,19.43,20.889,19.333,20.889,212005.90000000002,0
+MUX.US,D,20131115,000000,20.791,20.987,20.015,20.206,160607.6,0
+MUX.US,D,20131118,000000,20.206,20.402,19.625,20.206,174266,0
+MUX.US,D,20131119,000000,20.112,20.5,19.722,19.722,210604.1,0
+MUX.US,D,20131120,000000,19.43,20.402,18.751,18.849,262643.4,0
+MUX.US,D,20131121,000000,18.556,19.625,18.458,19.528,190164.90000000002,0
+MUX.US,D,20131122,000000,19.528,20.306,18.751,18.944,198283.30000000002,0
+MUX.US,D,20131125,000000,18.849,19.43,18.167,18.944,256208,0
+MUX.US,D,20131126,000000,18.849,19.14,18.266,18.363,175421,0
+MUX.US,D,20131127,000000,18.654,18.944,18.266,18.556,126693.1,0
+MUX.US,D,20131129,000000,18.944,19.819,18.944,19.722,144513.5,0
+MUX.US,D,20131202,000000,19.14,19.333,18.167,18.266,274436.2,0
+MUX.US,D,20131203,000000,18.266,18.266,17.294,17.294,258528,0
+MUX.US,D,20131204,000000,17.583,18.458,17.196,18.363,225632.6,0
+MUX.US,D,20131205,000000,17.877,18.266,17.489,17.489,142360.4,0
+MUX.US,D,20131206,000000,17.583,17.974,17.002,17.1,179714,0
+MUX.US,D,20131209,000000,17.1,17.974,17.1,17.779,231448.40000000002,0
+MUX.US,D,20131210,000000,18.266,18.944,18.266,18.458,248220.7,0
+MUX.US,D,20131211,000000,18.266,18.849,17.877,17.974,150041.80000000002,0
+MUX.US,D,20131212,000000,17.583,18.167,17.294,17.877,151836.5,0
+MUX.US,D,20131213,000000,17.974,18.167,17.489,17.489,141798.6,0
+MUX.US,D,20131216,000000,17.583,18.071,17.489,18.071,263429.7,0
+MUX.US,D,20131217,000000,17.974,18.363,17.489,17.489,151131.7,0
+MUX.US,D,20131218,000000,17.489,17.974,17.002,17.002,209450.80000000002,0
+MUX.US,D,20131219,000000,17.002,17.196,16.517,17.196,224690.5,0
+MUX.US,D,20131220,000000,17.391,17.489,16.614,16.808,677341.7000000001,0
+MUX.US,D,20131223,000000,16.808,17.196,16.614,17.1,153427.4,0
+MUX.US,D,20131224,000000,17.1,18.266,17.1,18.266,150434,0
+MUX.US,D,20131226,000000,18.654,18.944,17.583,18.266,258489.7,0
+MUX.US,D,20131227,000000,18.363,18.849,18.167,18.751,193953.5,0
+MUX.US,D,20131230,000000,18.751,19.042,18.266,18.944,325943,0
+MUX.US,D,20131231,000000,18.458,19.14,18.363,19.042,234909.30000000002,0
+MUX.US,D,20140102,000000,19.333,20.889,19.14,20.694,387626.10000000003,0
+MUX.US,D,20140103,000000,20.889,21.082,20.206,20.402,197807.7,0
+MUX.US,D,20140106,000000,20.402,20.987,20.206,20.987,193448,0
+MUX.US,D,20140107,000000,20.694,21.082,20.112,20.987,152151.80000000002,0
+MUX.US,D,20140108,000000,20.791,20.889,20.112,20.206,132634.2,0
+MUX.US,D,20140109,000000,20.206,20.694,20.015,20.112,143426.7,0
+MUX.US,D,20140110,000000,20.402,20.987,20.206,20.791,253091.30000000002,0
+MUX.US,D,20140113,000000,20.694,21.957,20.402,21.764,382215.60000000003,0
+MUX.US,D,20140114,000000,21.861,23.123,21.277,21.567,346718.7,0
+MUX.US,D,20140115,000000,21.374,22.736,20.791,22.736,204303.2,0
+MUX.US,D,20140116,000000,22.928,23.123,22.347,22.736,150726,0
+MUX.US,D,20140117,000000,23.221,24.581,22.928,24.191,518581.30000000005,0
+MUX.US,D,20140121,000000,23.9,25.648,23.221,25.359,427907.30000000005,0
+MUX.US,D,20140122,000000,25.162,25.553,24.191,24.288,296960.10000000003,0
+MUX.US,D,20140123,000000,24.774,25.939,24.774,25.553,397547.30000000005,0
+MUX.US,D,20140124,000000,25.939,26.329,24.774,25.553,362055.4,0
+MUX.US,D,20140127,000000,25.454,25.454,24.094,24.094,315861.80000000005,0
+MUX.US,D,20140128,000000,24.094,24.969,23.802,24.872,226609.30000000002,0
+MUX.US,D,20140129,000000,25.261,25.844,24.581,25.553,279893,0
+MUX.US,D,20140130,000000,24.774,25.261,24.581,25.162,232523.6,0
+MUX.US,D,20140131,000000,25.162,25.553,23.997,25.261,302554.10000000003,0
+MUX.US,D,20140203,000000,25.261,26.037,24.387,24.387,284934.4,0
+MUX.US,D,20140204,000000,24.483,24.969,23.997,24.191,264778.3,0
+MUX.US,D,20140205,000000,24.581,24.774,23.802,23.802,199954.7,0
+MUX.US,D,20140206,000000,23.997,24.581,23.221,23.414,189222.90000000002,0
+MUX.US,D,20140207,000000,23.414,24.872,23.414,24.774,239720.40000000002,0
+MUX.US,D,20140210,000000,24.969,26.037,24.581,25.648,301758.60000000003,0
+MUX.US,D,20140211,000000,26.233,27.688,26.037,27.592,418274.4,0
+MUX.US,D,20140212,000000,27.787,28.368,25.844,25.844,359937.10000000003,0
+MUX.US,D,20140213,000000,25.844,28.953,25.747,28.953,433081.5,0
+MUX.US,D,20140214,000000,29.924,30.992,28.856,29.827,445921.80000000005,0
+MUX.US,D,20140218,000000,29.827,30.118,28.758,29.634,313235.10000000003,0
+MUX.US,D,20140219,000000,29.634,29.634,27.688,27.884,305251.3,0
+MUX.US,D,20140220,000000,28.078,30.798,27.787,30.604,369572.9,0
+MUX.US,D,20140221,000000,30.7,30.992,29.73,30.118,274989.2,0
+MUX.US,D,20140224,000000,30.896,31.09,30.313,30.409,220219.90000000002,0
+MUX.US,D,20140225,000000,30.409,30.409,28.856,29.049,244608.30000000002,0
+MUX.US,D,20140226,000000,28.66,28.953,27.688,28.953,283864.9,0
+MUX.US,D,20140227,000000,28.953,29.73,27.884,27.884,315835.4,0
+MUX.US,D,20140228,000000,28.175,28.856,27.884,28.272,230951.30000000002,0
+MUX.US,D,20140303,000000,29.634,29.924,28.368,28.66,310849.10000000003,0
+MUX.US,D,20140304,000000,28.078,28.953,27.981,28.467,172271.1,0
+MUX.US,D,20140305,000000,29.049,29.73,28.467,29.439,244189.7,0
+MUX.US,D,20140306,000000,29.634,30.214,29.34,29.634,252563.6,0
+MUX.US,D,20140307,000000,29.147,29.439,28.467,29.243,280671.10000000003,0
+MUX.US,D,20140310,000000,29.147,29.73,28.368,28.66,243380.30000000002,0
+MUX.US,D,20140311,000000,28.953,30.021,28.856,29.827,367244.7,0
+MUX.US,D,20140312,000000,30.798,32.935,30.604,32.839,510381.9,0
+MUX.US,D,20140313,000000,32.935,34.392,32.353,34.101,461678.60000000003,0
+MUX.US,D,20140314,000000,34.49,36.337,34.101,34.586,522010.30000000005,0
+MUX.US,D,20140317,000000,34.392,34.49,30.313,30.313,937855.6000000001,0
+MUX.US,D,20140318,000000,30.214,30.798,28.953,29.439,433572.60000000003,0
+MUX.US,D,20140319,000000,29.147,29.439,26.62,26.717,804499.6000000001,0
+MUX.US,D,20140320,000000,26.717,27.107,25.844,25.939,633821.8,0
+MUX.US,D,20140321,000000,26.717,28.66,26.427,27.981,3018524.7,0
+MUX.US,D,20140324,000000,27.301,27.688,25.844,26.134,606298.7000000001,0
+MUX.US,D,20140325,000000,26.62,26.62,25.261,25.261,312910.4,0
+MUX.US,D,20140326,000000,25.747,25.747,23.317,23.609,416602.5,0
+MUX.US,D,20140327,000000,23.221,24.094,22.83,23.997,360537,0
+MUX.US,D,20140328,000000,24.191,25.066,23.513,23.997,386511.5,0
+MUX.US,D,20140331,000000,24.191,24.288,22.83,23.025,249607.40000000002,0
+MUX.US,D,20140401,000000,23.317,23.802,22.83,23.221,185076.40000000002,0
+MUX.US,D,20140402,000000,24.387,24.677,23.9,23.9,258347.2,0
+MUX.US,D,20140403,000000,23.704,23.9,23.221,23.609,220802.7,0
+MUX.US,D,20140404,000000,24.872,24.872,23.221,23.704,251995.6,0
+MUX.US,D,20140407,000000,23.513,24.677,22.83,23.123,299983.5,0
+MUX.US,D,20140408,000000,23.9,24.191,23.025,23.9,267929.7,0
+MUX.US,D,20140409,000000,23.802,25.162,23.609,24.872,225913.7,0
+MUX.US,D,20140410,000000,25.261,25.359,23.704,23.997,274887.3,0
+MUX.US,D,20140411,000000,23.997,24.677,23.025,23.997,308196.8,0
+MUX.US,D,20140414,000000,24.191,24.288,23.123,23.123,251127,0
+MUX.US,D,20140415,000000,22.248,23.123,21.665,22.928,281160.9,0
+MUX.US,D,20140416,000000,22.54,23.025,21.957,22.151,144301.80000000002,0
+MUX.US,D,20140417,000000,22.347,22.736,21.861,21.957,188222.80000000002,0
+MUX.US,D,20140421,000000,22.151,23.025,20.987,23.025,245971,0
+MUX.US,D,20140422,000000,23.221,24.191,22.736,23.997,385514.5,0
+MUX.US,D,20140423,000000,23.9,25.747,23.704,24.969,330196.2,0
+MUX.US,D,20140424,000000,24.387,25.359,23.414,23.513,310515.9,0
+MUX.US,D,20140425,000000,23.704,24.387,23.123,24.191,188474.90000000002,0
+MUX.US,D,20140428,000000,24.483,24.872,23.025,23.025,234029.5,0
+MUX.US,D,20140429,000000,23.123,23.9,22.442,23.704,161143.5,0
+MUX.US,D,20140430,000000,23.414,23.513,22.83,23.317,204399.30000000002,0
+MUX.US,D,20140501,000000,22.54,23.221,21.18,21.374,444433.60000000003,0
+MUX.US,D,20140502,000000,21.472,23.123,21.472,23.025,284550.3,0
+MUX.US,D,20140505,000000,23.9,23.9,22.638,23.123,157947.7,0
+MUX.US,D,20140506,000000,23.317,23.317,22.442,22.83,171993.90000000002,0
+MUX.US,D,20140507,000000,22.638,22.736,21.861,22.053,212312.6,0
+MUX.US,D,20140508,000000,22.053,23.123,22.053,22.248,141356.4,0
+MUX.US,D,20140509,000000,22.442,22.638,21.861,22.442,154604.4,0
+MUX.US,D,20140512,000000,22.736,23.123,22.248,22.736,113995.70000000001,0
+MUX.US,D,20140513,000000,22.736,23.123,22.151,22.151,126913.6,0
+MUX.US,D,20140514,000000,22.638,22.928,22.151,22.151,113612.90000000001,0
+MUX.US,D,20140515,000000,21.861,22.248,21.374,21.957,186449.90000000002,0
+MUX.US,D,20140516,000000,22.053,22.347,21.082,21.472,165529.2,0
+MUX.US,D,20140519,000000,21.861,22.053,20.987,21.374,120871.6,0
+MUX.US,D,20140520,000000,21.082,21.374,20.5,20.889,196234.80000000002,0
+MUX.US,D,20140521,000000,20.791,21.18,20.5,21.082,86098,0
+MUX.US,D,20140522,000000,21.18,21.472,20.597,20.791,97355.8,0
+MUX.US,D,20140523,000000,20.987,21.18,20.694,21.082,91367,0
+MUX.US,D,20140527,000000,20.791,20.791,19.43,20.206,300957.8,0
+MUX.US,D,20140528,000000,20.015,20.306,19.528,20.112,224507.7,0
+MUX.US,D,20140529,000000,20.015,20.987,19.819,20.5,169447.80000000002,0
+MUX.US,D,20140530,000000,20.402,21.18,20.015,21.082,200936.5,0
+MUX.US,D,20140602,000000,21.18,22.053,20.5,21.082,192229.30000000002,0
+MUX.US,D,20140603,000000,21.18,21.18,20.206,20.889,136607,0
+MUX.US,D,20140604,000000,20.889,21.277,20.402,20.402,116607.8,0
+MUX.US,D,20140605,000000,20.889,21.472,20.694,21.374,140915.5,0
+MUX.US,D,20140606,000000,21.665,21.861,21.082,21.764,104578.20000000001,0
+MUX.US,D,20140609,000000,21.861,22.54,21.665,22.053,109657.40000000001,0
+MUX.US,D,20140610,000000,22.347,23.609,21.957,23.609,178611.6,0
+MUX.US,D,20140611,000000,23.802,25.162,23.802,25.162,301357.4,0
+MUX.US,D,20140612,000000,25.261,26.911,25.162,26.523,391872.2,0
+MUX.US,D,20140613,000000,26.329,26.427,24.969,25.553,311636,0
+MUX.US,D,20140616,000000,25.939,26.427,24.969,25.553,309085.10000000003,0
+MUX.US,D,20140617,000000,24.969,26.427,24.969,25.939,214985.2,0
+MUX.US,D,20140618,000000,25.747,26.911,25.648,26.814,280983.7,0
+MUX.US,D,20140619,000000,27.301,29.924,27.301,29.439,595566.5,0
+MUX.US,D,20140620,000000,29.243,29.243,26.523,26.717,1406166.8,0
+MUX.US,D,20140623,000000,26.911,27.592,26.134,27.204,245814,0
+MUX.US,D,20140624,000000,27.884,28.078,25.939,26.037,389769.10000000003,0
+MUX.US,D,20140625,000000,26.329,27.884,25.844,27.494,239574.1,0
+MUX.US,D,20140626,000000,27.301,28.175,26.911,28.078,207252.30000000002,0
+MUX.US,D,20140627,000000,27.688,27.981,26.329,26.814,254218.30000000002,0
+MUX.US,D,20140630,000000,26.329,28.078,25.454,27.981,423560.7,0
+MUX.US,D,20140701,000000,27.981,28.563,27.01,27.204,207361.80000000002,0
+MUX.US,D,20140702,000000,26.911,27.884,26.62,27.592,215017.40000000002,0
+MUX.US,D,20140703,000000,27.204,27.981,26.427,27.981,128914.70000000001,0
+MUX.US,D,20140707,000000,27.592,27.981,27.01,27.204,180185.90000000002,0
+MUX.US,D,20140708,000000,27.398,28.175,26.717,28.175,383546.80000000005,0
+MUX.US,D,20140709,000000,28.66,30.604,28.175,30.118,561746.7000000001,0
+MUX.US,D,20140710,000000,30.798,30.992,28.272,28.467,392592.2,0
+MUX.US,D,20140711,000000,28.66,30.118,28.078,30.118,289730.4,0
+MUX.US,D,20140714,000000,28.368,29.439,27.884,28.467,285907,0
+MUX.US,D,20140715,000000,28.563,29.049,26.427,26.523,381602.4,0
+MUX.US,D,20140716,000000,26.717,27.787,26.427,27.204,221005.80000000002,0
+MUX.US,D,20140717,000000,27.301,29.439,27.301,29.34,335720.30000000005,0
+MUX.US,D,20140718,000000,28.368,28.758,27.398,28.175,215781.1,0
+MUX.US,D,20140721,000000,28.272,29.049,27.981,28.856,238775.40000000002,0
+MUX.US,D,20140722,000000,28.467,28.758,27.884,28.078,245382,0
+MUX.US,D,20140723,000000,28.758,28.758,27.107,27.301,301741.10000000003,0
+MUX.US,D,20140724,000000,27.301,27.301,25.648,25.747,335146.10000000003,0
+MUX.US,D,20140725,000000,25.648,27.787,25.359,27.787,299761.2,0
+MUX.US,D,20140728,000000,27.592,28.467,27.204,28.368,192837,0
+MUX.US,D,20140729,000000,28.467,28.758,28.078,28.272,152348.4,0
+MUX.US,D,20140730,000000,27.981,28.66,27.494,28.272,185048.40000000002,0
+MUX.US,D,20140731,000000,27.787,28.175,27.398,27.688,174041.2,0
+MUX.US,D,20140801,000000,27.787,28.467,27.301,27.981,160575.7,0
+MUX.US,D,20140804,000000,28.078,28.175,26.814,26.814,113312.1,0
+MUX.US,D,20140805,000000,27.01,27.398,26.233,27.204,166812.2,0
+MUX.US,D,20140806,000000,27.787,28.66,27.398,28.078,205745.2,0
+MUX.US,D,20140807,000000,27.688,28.467,27.398,27.981,147930.7,0
+MUX.US,D,20140808,000000,27.787,27.981,26.814,27.107,130796.5,0
+MUX.US,D,20140811,000000,27.107,28.272,27.107,28.175,154018.9,0
+MUX.US,D,20140812,000000,28.175,28.467,27.494,27.688,203345.7,0
+MUX.US,D,20140813,000000,27.494,28.175,27.494,27.981,106119.1,0
+MUX.US,D,20140814,000000,28.272,28.66,27.398,27.688,136247.7,0
+MUX.US,D,20140815,000000,27.01,28.467,26.717,28.272,147366.2,0
+MUX.US,D,20140818,000000,27.688,28.078,27.494,27.592,125605.5,0
+MUX.US,D,20140819,000000,27.592,27.787,27.301,27.301,129115.8,0
+MUX.US,D,20140820,000000,27.301,27.398,26.717,26.911,152468.80000000002,0
+MUX.US,D,20140821,000000,26.523,27.301,26.329,27.01,231887.6,0
+MUX.US,D,20140822,000000,27.107,27.204,26.427,26.427,94454.70000000001,0
+MUX.US,D,20140825,000000,26.233,26.427,25.747,26.037,112009.1,0
+MUX.US,D,20140826,000000,26.329,26.523,25.844,26.233,116965,0
+MUX.US,D,20140827,000000,26.233,26.427,25.844,25.844,60957.600000000006,0
+MUX.US,D,20140828,000000,26.427,27.204,26.037,27.107,115517.90000000001,0
+MUX.US,D,20140829,000000,27.107,27.398,26.62,26.911,88523.3,0
+MUX.US,D,20140902,000000,26.329,26.62,26.037,26.134,157145.80000000002,0
+MUX.US,D,20140903,000000,26.134,26.329,25.747,26.037,89279.1,0
+MUX.US,D,20140904,000000,26.233,26.233,23.513,23.704,271165.8,0
+MUX.US,D,20140905,000000,23.704,24.191,23.025,24.191,153483.2,0
+MUX.US,D,20140908,000000,23.802,24.094,22.83,22.83,152506.30000000002,0
+MUX.US,D,20140909,000000,22.83,24.288,22.347,24.191,202016.5,0
+MUX.US,D,20140910,000000,23.704,24.288,22.928,23.317,149080.5,0
+MUX.US,D,20140911,000000,22.736,24.677,22.638,24.387,187267.6,0
+MUX.US,D,20140912,000000,23.802,24.191,23.317,23.513,127264.90000000001,0
+MUX.US,D,20140915,000000,23.802,23.9,22.928,22.928,164439.5,0
+MUX.US,D,20140916,000000,22.928,24.094,22.442,23.513,175639.90000000002,0
+MUX.US,D,20140917,000000,23.704,24.094,22.638,22.638,172934,0
+MUX.US,D,20140918,000000,22.638,23.609,22.442,23.123,157958.40000000002,0
+MUX.US,D,20140919,000000,22.928,23.513,20.402,20.402,1125284.1,0
+MUX.US,D,20140922,000000,20.791,20.889,20.112,20.206,246518.40000000002,0
+MUX.US,D,20140923,000000,20.889,22.151,20.597,21.567,262712.4,0
+MUX.US,D,20140924,000000,21.374,21.472,20.206,20.5,207997,0
+MUX.US,D,20140925,000000,19.819,21.277,19.819,21.18,255649.7,0
+MUX.US,D,20140926,000000,21.277,21.277,20.306,20.402,201104.7,0
+MUX.US,D,20140929,000000,20.694,20.791,19.238,19.528,290554.9,0
+MUX.US,D,20140930,000000,19.238,20.015,18.167,19.042,581464.8,0
+MUX.US,D,20141001,000000,19.238,19.625,18.556,18.556,225786.1,0
+MUX.US,D,20141002,000000,18.944,19.238,18.167,18.654,203621.5,0
+MUX.US,D,20141003,000000,18.266,18.654,17.1,17.1,370389.9,0
+MUX.US,D,20141006,000000,17.583,18.071,17.294,17.877,341327.80000000005,0
+MUX.US,D,20141007,000000,18.071,18.167,16.42,16.42,238103.2,0
+MUX.US,D,20141008,000000,16.614,18.751,16.128,18.363,468447.4,0
+MUX.US,D,20141009,000000,18.751,18.849,16.905,17.489,237703.2,0
+MUX.US,D,20141010,000000,17.294,17.877,16.71,16.905,194528.40000000002,0
+MUX.US,D,20141013,000000,17.489,18.071,16.808,17.196,199555.2,0
+MUX.US,D,20141014,000000,17.391,17.974,17.1,17.294,214554.30000000002,0
+MUX.US,D,20141015,000000,17.489,17.877,16.808,17.196,272213.9,0
+MUX.US,D,20141016,000000,17.196,17.779,16.905,17.391,151248.30000000002,0
+MUX.US,D,20141017,000000,17.583,17.779,17.002,17.489,210324.6,0
+MUX.US,D,20141020,000000,17.489,17.682,16.614,17.1,207713.5,0
+MUX.US,D,20141021,000000,17.391,17.489,16.614,16.808,180890.5,0
+MUX.US,D,20141022,000000,16.808,16.808,15.448,15.643,327973,0
+MUX.US,D,20141023,000000,15.643,15.933,14.67,15.544,289889.2,0
+MUX.US,D,20141024,000000,15.739,15.836,15.35,15.448,127127.40000000001,0
+MUX.US,D,20141027,000000,15.254,15.254,14.67,14.77,142218,0
+MUX.US,D,20141028,000000,14.864,15.254,14.67,14.962,180628.2,0
+MUX.US,D,20141029,000000,14.864,15.059,13.698,13.698,277836.3,0
+MUX.US,D,20141030,000000,13.505,13.698,12.534,12.729,367664.60000000003,0
+MUX.US,D,20141031,000000,11.659,12.729,11.562,12.047,315411.10000000003,0
+MUX.US,D,20141103,000000,12.145,13.505,12.047,13.31,273952.60000000003,0
+MUX.US,D,20141104,000000,13.408,13.505,12.145,12.339,215515,0
+MUX.US,D,20141105,000000,11.95,12.435,11.075,11.463,339082.10000000003,0
+MUX.US,D,20141106,000000,11.463,12.63,11.463,12.047,223024.5,0
+MUX.US,D,20141107,000000,12.435,13.99,12.047,13.698,361032.5,0
+MUX.US,D,20141110,000000,14.282,14.573,11.854,11.95,309704.4,0
+MUX.US,D,20141111,000000,12.729,13.894,12.145,13.019,268258.60000000003,0
+MUX.US,D,20141112,000000,12.63,13.698,12.63,12.921,222252,0
+MUX.US,D,20141113,000000,13.408,13.505,12.145,12.339,168527.1,0
+MUX.US,D,20141114,000000,11.95,13.602,11.854,12.729,355929.80000000005,0
+MUX.US,D,20141117,000000,12.63,13.602,12.534,13.602,252873.2,0
+MUX.US,D,20141118,000000,14.087,16.42,13.894,15.933,769873.1000000001,0
+MUX.US,D,20141119,000000,15.836,16.517,14.185,14.185,515525.60000000003,0
+MUX.US,D,20141120,000000,14.67,15.254,14.476,14.77,176014,0
+MUX.US,D,20141121,000000,15.836,15.836,13.99,14.185,414730.10000000003,0
+MUX.US,D,20141124,000000,14.379,14.962,14.087,14.573,167161.1,0
+MUX.US,D,20141125,000000,14.573,14.864,14.087,14.282,220377.80000000002,0
+MUX.US,D,20141126,000000,14.379,14.379,13.698,14.087,160722.1,0
+MUX.US,D,20141128,000000,13.408,13.602,12.824,13.019,159218.6,0
+MUX.US,D,20141201,000000,13.213,14.962,13.019,14.573,562866.3,0
+MUX.US,D,20141202,000000,13.99,14.282,13.019,13.31,273952,0
+MUX.US,D,20141203,000000,13.796,14.087,13.31,13.602,320334.4,0
+MUX.US,D,20141204,000000,13.602,13.698,12.241,12.435,367901.60000000003,0
+MUX.US,D,20141205,000000,12.339,12.435,11.854,12.241,222996.30000000002,0
+MUX.US,D,20141208,000000,12.534,12.824,11.174,11.854,454495.30000000005,0
+MUX.US,D,20141209,000000,12.63,13.019,11.463,11.562,463764.9,0
+MUX.US,D,20141210,000000,11.755,12.047,11.075,11.075,311824.10000000003,0
+MUX.US,D,20141211,000000,11.174,11.659,10.784,11.269,318638,0
+MUX.US,D,20141212,000000,11.463,11.463,10.492,10.784,440522,0
+MUX.US,D,20141215,000000,10.688,10.688,9.522,9.522,743381.2000000001,0
+MUX.US,D,20141216,000000,9.812,9.91,9.035,9.035,387587.10000000003,0
+MUX.US,D,20141217,000000,9.035,9.618,8.744,8.938,549879.2000000001,0
+MUX.US,D,20141218,000000,9.716,10.105,9.23,9.812,544493.1,0
+MUX.US,D,20141219,000000,9.716,9.91,8.938,9.23,5655523.4,0
+MUX.US,D,20141222,000000,9.522,9.91,8.938,9.132,495374.10000000003,0
+MUX.US,D,20141223,000000,9.23,10.105,9.132,9.424,426321.10000000003,0
+MUX.US,D,20141224,000000,9.618,10.105,9.328,9.618,185067.5,0
+MUX.US,D,20141226,000000,10.202,11.463,10.202,10.589,275336.3,0
+MUX.US,D,20141229,000000,10.492,10.979,10.105,10.202,334256.4,0
+MUX.US,D,20141230,000000,10.492,11.463,10.396,11.075,350206.9,0
+MUX.US,D,20141231,000000,11.075,11.174,10.784,10.784,217670.1,0
+MUX.US,D,20150102,000000,10.688,10.979,10.589,10.688,273274.5,0
+MUX.US,D,20150105,000000,11.174,11.659,10.784,11.562,442945.30000000005,0
+MUX.US,D,20150106,000000,11.659,12.63,11.659,12.339,491247.30000000005,0
+MUX.US,D,20150107,000000,12.145,12.534,11.463,11.463,300148.2,0
+MUX.US,D,20150108,000000,11.659,11.755,10.688,11.075,244311.7,0
+MUX.US,D,20150109,000000,11.269,11.562,10.979,11.174,154643.30000000002,0
+MUX.US,D,20150112,000000,11.463,11.95,11.269,11.659,185848.7,0
+MUX.US,D,20150113,000000,12.047,12.145,11.174,11.562,295005.8,0
+MUX.US,D,20150114,000000,11.755,11.854,10.396,10.881,321803.10000000003,0
+MUX.US,D,20150115,000000,11.659,12.339,11.269,12.241,405567.5,0
+MUX.US,D,20150116,000000,12.435,13.019,12.145,12.145,309267.60000000003,0
+MUX.US,D,20150120,000000,12.921,13.31,12.63,13.114,251477,0
+MUX.US,D,20150121,000000,13.602,13.602,12.63,13.114,264990.60000000003,0
+MUX.US,D,20150122,000000,13.408,13.408,12.63,12.729,241166.1,0
+MUX.US,D,20150123,000000,12.534,12.824,11.755,11.854,255704.5,0
+MUX.US,D,20150126,000000,11.755,12.729,11.367,12.729,240595.90000000002,0
+MUX.US,D,20150127,000000,12.921,13.408,12.729,13.019,208276,0
+MUX.US,D,20150128,000000,12.339,12.824,11.854,12.047,183553.7,0
+MUX.US,D,20150129,000000,11.854,11.95,11.174,11.562,242162.7,0
+MUX.US,D,20150130,000000,11.659,12.241,11.367,12.145,135875.80000000002,0
+MUX.US,D,20150202,000000,12.145,12.241,11.659,12.145,192992.2,0
+MUX.US,D,20150203,000000,11.755,12.047,11.562,11.755,201566.2,0
+MUX.US,D,20150204,000000,11.95,11.95,11.367,11.659,207681.40000000002,0
+MUX.US,D,20150205,000000,11.659,11.755,11.174,11.562,168068.1,0
+MUX.US,D,20150206,000000,11.075,11.269,10.784,10.881,262616.9,0
+MUX.US,D,20150209,000000,10.881,11.075,10.396,10.589,251242,0
+MUX.US,D,20150210,000000,10.492,10.492,10.006,10.006,274164.3,0
+MUX.US,D,20150211,000000,10.202,10.202,9.812,10.006,163764.6,0
+MUX.US,D,20150212,000000,10.202,10.396,10.105,10.105,129679.70000000001,0
+MUX.US,D,20150213,000000,10.299,10.784,10.105,10.688,150441.4,0
+MUX.US,D,20150217,000000,10.202,10.688,10.202,10.299,117275.6,0
+MUX.US,D,20150218,000000,10.396,10.688,10.105,10.589,128186.40000000001,0
+MUX.US,D,20150219,000000,10.299,10.881,10.105,10.492,82375.8,0
+MUX.US,D,20150220,000000,10.396,10.688,9.91,10.105,186139.30000000002,0
+MUX.US,D,20150223,000000,10.105,10.299,10.006,10.202,100029.70000000001,0
+MUX.US,D,20150224,000000,10.202,10.299,10.006,10.105,89160.5,0
+MUX.US,D,20150225,000000,10.396,10.688,10.299,10.492,100601,0
+MUX.US,D,20150226,000000,10.589,10.589,10.299,10.589,127688.5,0
+MUX.US,D,20150227,000000,10.589,10.979,10.492,10.979,157308.7,0
+MUX.US,D,20150302,000000,10.979,10.979,10.396,10.589,103340,0
+MUX.US,D,20150303,000000,10.688,10.784,10.492,10.688,103247.5,0
+MUX.US,D,20150304,000000,10.589,10.688,10.202,10.202,79614.90000000001,0
+MUX.US,D,20150305,000000,10.202,10.492,10.105,10.202,65359.600000000006,0
+MUX.US,D,20150306,000000,10.105,10.105,9.716,10.006,169471.6,0
+MUX.US,D,20150309,000000,10.105,10.105,9.522,9.812,207915.2,0
+MUX.US,D,20150310,000000,9.618,9.716,8.744,9.132,428223.2,0
+MUX.US,D,20150311,000000,9.132,10.105,8.841,10.006,201132.30000000002,0
+MUX.US,D,20150312,000000,10.202,10.202,9.328,9.328,196984.30000000002,0
+MUX.US,D,20150313,000000,9.522,9.812,9.132,9.716,176779.6,0
+MUX.US,D,20150316,000000,9.716,9.716,9.328,9.424,187412,0
+MUX.US,D,20150317,000000,9.424,9.618,9.035,9.618,177376.40000000002,0
+MUX.US,D,20150318,000000,9.618,10.202,9.424,10.006,160712.40000000002,0
+MUX.US,D,20150319,000000,9.716,10.299,9.618,10.299,142926.30000000002,0
+MUX.US,D,20150320,000000,10.299,10.688,10.006,10.299,502619.80000000005,0
+MUX.US,D,20150323,000000,10.396,10.881,10.396,10.784,122937.70000000001,0
+MUX.US,D,20150324,000000,10.881,10.979,10.492,10.688,87478.90000000001,0
+MUX.US,D,20150325,000000,10.784,10.881,10.105,10.396,113478.5,0
+MUX.US,D,20150326,000000,10.589,10.784,10.202,10.299,101991.70000000001,0
+MUX.US,D,20150327,000000,10.105,10.299,9.91,10.006,66234.40000000001,0
+MUX.US,D,20150330,000000,9.91,10.006,9.716,9.812,68200.40000000001,0
+MUX.US,D,20150331,000000,9.91,9.91,9.328,9.91,209663.90000000002,0
+MUX.US,D,20150401,000000,10.006,10.589,9.812,10.589,192054.1,0
+MUX.US,D,20150402,000000,10.299,10.589,10.006,10.105,56507.8,0
+MUX.US,D,20150406,000000,10.589,10.784,10.299,10.492,113571.1,0
+MUX.US,D,20150407,000000,10.492,10.589,10.299,10.299,65716.7,0
+MUX.US,D,20150408,000000,9.716,10.006,9.618,9.716,138274,0
+MUX.US,D,20150409,000000,9.716,9.91,9.23,9.23,214608.30000000002,0
+MUX.US,D,20150410,000000,9.618,9.812,9.424,9.424,91863.6,0
+MUX.US,D,20150413,000000,9.618,9.716,9.328,9.522,100602.3,0
+MUX.US,D,20150414,000000,9.812,9.91,9.328,9.522,86490.8,0
+MUX.US,D,20150415,000000,9.522,10.202,9.522,10.202,106309.90000000001,0
+MUX.US,D,20150416,000000,10.202,10.202,9.716,9.812,145471.30000000002,0
+MUX.US,D,20150417,000000,9.716,9.91,9.424,9.522,163851.5,0
+MUX.US,D,20150420,000000,9.522,9.716,9.23,9.424,126237,0
+MUX.US,D,20150421,000000,9.522,9.618,9.424,9.424,93548.3,0
+MUX.US,D,20150422,000000,9.522,9.522,9.23,9.328,138895,0
+MUX.US,D,20150423,000000,9.328,9.716,9.328,9.618,102928.40000000001,0
+MUX.US,D,20150424,000000,9.716,9.716,9.23,9.522,110709.5,0
+MUX.US,D,20150427,000000,9.522,9.812,9.522,9.716,114127,0
+MUX.US,D,20150428,000000,9.812,10.105,9.716,9.716,114875.20000000001,0
+MUX.US,D,20150429,000000,9.91,10.105,9.716,9.716,149359.6,0
+MUX.US,D,20150430,000000,9.618,9.716,9.424,9.716,112572.8,0
+MUX.US,D,20150501,000000,9.424,9.716,9.424,9.424,62426,0
+MUX.US,D,20150504,000000,9.522,9.812,9.424,9.716,87509.70000000001,0
+MUX.US,D,20150505,000000,9.812,9.91,9.716,9.716,68416.6,0
+MUX.US,D,20150506,000000,9.716,9.812,9.328,9.424,100839.20000000001,0
+MUX.US,D,20150507,000000,9.522,9.812,9.23,9.812,67029.1,0
+MUX.US,D,20150508,000000,9.716,9.812,9.23,9.618,96104.3,0
+MUX.US,D,20150511,000000,9.522,9.91,9.522,9.91,101106.5,0
+MUX.US,D,20150512,000000,9.91,10.589,9.812,10.589,165528.1,0
+MUX.US,D,20150513,000000,10.589,11.174,10.492,10.881,166116.80000000002,0
+MUX.US,D,20150514,000000,10.979,11.075,10.492,10.589,110040.8,0
+MUX.US,D,20150515,000000,10.492,10.784,10.492,10.784,101585.90000000001,0
+MUX.US,D,20150518,000000,10.881,10.881,10.396,10.688,74199.3,0
+MUX.US,D,20150519,000000,10.492,10.589,10.105,10.105,57715.100000000006,0
+MUX.US,D,20150520,000000,10.006,10.202,10.006,10.105,66117.5,0
+MUX.US,D,20150521,000000,10.105,10.299,9.812,9.812,43384.3,0
+MUX.US,D,20150522,000000,10.202,10.202,9.812,9.91,84782.1,0
+MUX.US,D,20150526,000000,9.716,9.812,9.328,9.522,139039.30000000002,0
+MUX.US,D,20150527,000000,9.618,9.812,9.424,9.424,82167.70000000001,0
+MUX.US,D,20150528,000000,9.522,9.522,9.424,9.424,70376.2,0
+MUX.US,D,20150529,000000,9.618,9.716,9.424,9.716,81828.1,0
+MUX.US,D,20150601,000000,9.91,9.91,9.424,9.424,56387.200000000004,0
+MUX.US,D,20150602,000000,9.424,9.618,9.424,9.424,48573.600000000006,0
+MUX.US,D,20150603,000000,9.424,9.618,9.424,9.424,46091.3,0
+MUX.US,D,20150604,000000,9.424,9.522,9.328,9.424,49786.700000000004,0
+MUX.US,D,20150605,000000,9.424,9.522,9.328,9.328,80171,0
+MUX.US,D,20150608,000000,9.328,9.618,9.132,9.618,93736.90000000001,0
+MUX.US,D,20150609,000000,9.618,9.618,9.23,9.23,74297.7,0
+MUX.US,D,20150610,000000,9.522,9.618,9.328,9.618,127249.1,0
+MUX.US,D,20150611,000000,9.424,9.618,9.23,9.424,106009,0
+MUX.US,D,20150612,000000,9.328,9.522,9.23,9.522,54799,0
+MUX.US,D,20150615,000000,9.23,9.618,9.23,9.522,100098,0
+MUX.US,D,20150616,000000,9.424,9.522,9.23,9.522,55066.700000000004,0
+MUX.US,D,20150617,000000,9.328,9.522,9.23,9.522,69301.7,0
+MUX.US,D,20150618,000000,9.716,9.91,9.23,9.23,137738.7,0
+MUX.US,D,20150619,000000,9.424,9.522,9.23,9.23,370387.80000000005,0
+MUX.US,D,20150622,000000,9.23,9.424,9.23,9.424,36220.6,0
+MUX.US,D,20150623,000000,9.23,9.328,9.23,9.328,41928.5,0
+MUX.US,D,20150624,000000,9.23,9.328,9.132,9.23,47923.4,0
+MUX.US,D,20150625,000000,9.23,9.424,9.132,9.328,69157.5,0
+MUX.US,D,20150626,000000,9.23,9.328,9.035,9.035,62590.8,0
+MUX.US,D,20150629,000000,9.132,9.424,8.938,9.424,75611.1,0
+MUX.US,D,20150630,000000,9.23,9.328,9.035,9.328,62139.8,0
+MUX.US,D,20150701,000000,9.23,9.23,8.744,8.744,74870.1,0
+MUX.US,D,20150702,000000,8.841,9.424,8.841,9.328,71710.2,0
+MUX.US,D,20150706,000000,9.328,9.328,9.132,9.132,44372.3,0
+MUX.US,D,20150707,000000,9.035,9.035,8.548,8.646,130616.1,0
+MUX.US,D,20150708,000000,8.841,8.841,7.772,8.161,175884.1,0
+MUX.US,D,20150709,000000,8.258,8.548,7.967,7.967,100983,0
+MUX.US,D,20150710,000000,8.161,8.356,7.579,7.579,148474.1,0
+MUX.US,D,20150713,000000,7.579,7.675,6.897,7.675,189769.2,0
+MUX.US,D,20150714,000000,7.675,7.675,7.288,7.288,80550.8,0
+MUX.US,D,20150715,000000,7.482,7.967,7.288,7.579,101666,0
+MUX.US,D,20150716,000000,7.675,8.356,7.675,8.064,91946,0
+MUX.US,D,20150717,000000,8.161,8.161,7.189,7.288,103762.20000000001,0
+MUX.US,D,20150720,000000,7.189,7.288,6.8,6.8,155988,0
+MUX.US,D,20150721,000000,7.093,7.189,6.704,6.8,135916.9,0
+MUX.US,D,20150722,000000,6.8,7.093,6.704,6.995,65565.2,0
+MUX.US,D,20150723,000000,6.897,7.093,6.413,6.607,161865.1,0
+MUX.US,D,20150724,000000,6.413,7.675,6.316,7.675,174185.90000000002,0
+MUX.US,D,20150727,000000,7.288,8.356,7.189,7.288,133580.6,0
+MUX.US,D,20150728,000000,7.482,7.482,7.288,7.288,58473.600000000006,0
+MUX.US,D,20150729,000000,7.337,7.531,6.846,6.846,79748.90000000001,0
+MUX.US,D,20150730,000000,6.846,7.337,6.651,6.651,62388.200000000004,0
+MUX.US,D,20150731,000000,7.042,7.337,6.846,7.141,78573.2,0
+MUX.US,D,20150803,000000,7.042,7.337,6.846,6.846,31928.5,0
+MUX.US,D,20150804,000000,7.141,7.726,6.651,7.726,74953.6,0
+MUX.US,D,20150805,000000,7.337,7.531,6.846,6.846,68318.3,0
+MUX.US,D,20150806,000000,7.042,7.238,6.846,7.238,55704.5,0
+MUX.US,D,20150807,000000,7.238,7.433,6.846,6.846,63063.100000000006,0
+MUX.US,D,20150810,000000,6.846,7.824,6.846,7.629,115748.5,0
+MUX.US,D,20150811,000000,7.726,7.922,7.433,7.629,103639.70000000001,0
+MUX.US,D,20150812,000000,7.922,9.292,7.922,9.292,186827.2,0
+MUX.US,D,20150813,000000,8.899,9.195,8.607,8.704,96383.8,0
+MUX.US,D,20150814,000000,8.803,9.095,8.704,9.095,47706.100000000006,0
+MUX.US,D,20150817,000000,9.195,9.195,8.899,9.195,60629.5,0
+MUX.US,D,20150818,000000,9.195,9.292,8.803,8.999,51305.200000000004,0
+MUX.US,D,20150819,000000,9.292,9.488,8.999,9.389,72765.7,0
+MUX.US,D,20150820,000000,9.683,10.173,9.488,9.488,163393.2,0
+MUX.US,D,20150821,000000,9.584,9.879,8.803,8.999,154948.1,0
+MUX.US,D,20150824,000000,8.803,8.803,7.433,8.215,165938.30000000002,0
+MUX.US,D,20150825,000000,8.117,8.313,7.531,7.629,112139.20000000001,0
+MUX.US,D,20150826,000000,7.531,7.629,6.944,6.944,130011.1,0
+MUX.US,D,20150827,000000,7.141,7.824,7.042,7.042,111771.1,0
+MUX.US,D,20150828,000000,7.433,8.51,7.433,8.412,98142.40000000001,0
+MUX.US,D,20150831,000000,8.215,8.899,8.117,8.899,81752.8,0
+MUX.US,D,20150901,000000,8.803,9.195,8.117,8.412,62081.5,0
+MUX.US,D,20150902,000000,8.607,8.607,8.022,8.022,30274,0
+MUX.US,D,20150903,000000,8.022,8.412,7.922,8.215,28331.4,0
+MUX.US,D,20150904,000000,8.313,8.412,7.922,8.117,32615.300000000003,0
+MUX.US,D,20150908,000000,8.215,8.412,8.022,8.215,31501,0
+MUX.US,D,20150909,000000,8.313,8.412,7.824,7.922,56887.4,0
+MUX.US,D,20150910,000000,8.022,8.117,7.726,7.726,58664.4,0
+MUX.US,D,20150911,000000,7.726,8.215,7.531,8.215,53574.9,0
+MUX.US,D,20150914,000000,8.022,8.412,7.824,8.313,54556.4,0
+MUX.US,D,20150915,000000,8.215,8.412,7.922,7.922,32451.600000000002,0
+MUX.US,D,20150916,000000,8.215,8.899,8.022,8.899,94185.5,0
+MUX.US,D,20150917,000000,8.899,9.389,8.215,9.292,91947.1,0
+MUX.US,D,20150918,000000,9.488,9.683,8.899,9.389,198165.90000000002,0
+MUX.US,D,20150921,000000,9.292,9.584,8.899,8.899,46642.9,0
+MUX.US,D,20150922,000000,8.803,8.899,8.51,8.607,42471.4,0
+MUX.US,D,20150923,000000,8.803,9.095,8.51,8.51,29755.100000000002,0
+MUX.US,D,20150924,000000,8.899,9.488,8.899,9.095,94046.5,0
+MUX.US,D,20150925,000000,9.095,9.292,8.999,8.999,25877.4,0
+MUX.US,D,20150928,000000,8.999,8.999,8.313,8.313,52889.700000000004,0
+MUX.US,D,20150929,000000,8.313,8.999,8.313,8.412,40794.700000000004,0
+MUX.US,D,20150930,000000,8.412,8.704,8.313,8.51,22861.4,0
+MUX.US,D,20151001,000000,8.607,8.803,8.412,8.412,28638.100000000002,0
+MUX.US,D,20151002,000000,8.803,9.389,8.704,9.095,88920,0
+MUX.US,D,20151005,000000,9.389,9.683,9.095,9.195,72350.1,0
+MUX.US,D,20151006,000000,9.389,9.683,8.899,8.899,90453.70000000001,0
+MUX.US,D,20151007,000000,9.095,9.488,8.899,9.292,81640.70000000001,0
+MUX.US,D,20151008,000000,9.195,9.683,8.999,9.095,85382.40000000001,0
+MUX.US,D,20151009,000000,9.389,9.779,9.292,9.683,122946.1,0
+MUX.US,D,20151012,000000,9.879,10.074,9.292,9.389,67506.3,0
+MUX.US,D,20151013,000000,9.292,9.879,9.195,9.292,57235.3,0
+MUX.US,D,20151014,000000,9.683,10.27,9.584,10.27,179608.7,0
+MUX.US,D,20151015,000000,10.27,10.562,10.173,10.368,108550.40000000001,0
+MUX.US,D,20151016,000000,10.368,10.465,9.976,9.976,44680,0
+MUX.US,D,20151019,000000,9.779,10.074,9.095,9.389,91789.90000000001,0
+MUX.US,D,20151020,000000,9.389,10.074,9.389,9.683,58186.200000000004,0
+MUX.US,D,20151021,000000,9.779,9.779,9.292,9.389,52061.600000000006,0
+MUX.US,D,20151022,000000,9.389,9.683,9.292,9.389,27278.2,0
+MUX.US,D,20151023,000000,9.779,9.779,9.195,9.195,77254.2,0
+MUX.US,D,20151026,000000,9.488,9.488,8.999,8.999,60926.100000000006,0
+MUX.US,D,20151027,000000,9.095,9.292,8.999,8.999,52317.3,0
+MUX.US,D,20151028,000000,9.389,9.779,8.899,8.999,121433,0
+MUX.US,D,20151029,000000,9.095,9.095,8.803,8.999,78051.7,0
+MUX.US,D,20151030,000000,8.899,8.999,8.704,8.803,42757.600000000006,0
+MUX.US,D,20151102,000000,8.704,9.095,8.51,8.899,75599.3,0
+MUX.US,D,20151103,000000,8.607,8.899,8.412,8.51,84222.70000000001,0
+MUX.US,D,20151104,000000,8.607,8.704,8.313,8.313,90876.8,0
+MUX.US,D,20151105,000000,8.51,8.51,8.022,8.215,119316.5,0
+MUX.US,D,20151106,000000,8.022,8.022,7.726,8.022,79820.6,0
+MUX.US,D,20151109,000000,8.117,8.313,7.824,8.117,103580.90000000001,0
+MUX.US,D,20151110,000000,8.215,8.313,7.824,8.022,53984,0
+MUX.US,D,20151111,000000,7.922,8.412,7.824,8.313,60813.700000000004,0
+MUX.US,D,20151112,000000,8.215,8.51,7.922,8.215,60987.600000000006,0
+MUX.US,D,20151113,000000,8.117,8.607,8.022,8.51,92437.1,0
+MUX.US,D,20151116,000000,8.704,8.803,8.215,8.51,47195.100000000006,0
+MUX.US,D,20151117,000000,8.412,8.51,7.922,8.313,87580.6,0
+MUX.US,D,20151118,000000,8.313,8.412,7.922,8.313,90872.70000000001,0
+MUX.US,D,20151119,000000,8.412,8.704,8.215,8.51,70383.5,0
+MUX.US,D,20151120,000000,8.313,8.607,8.022,8.215,50466.8,0
+MUX.US,D,20151123,000000,8.313,8.412,8.117,8.215,46540.700000000004,0
+MUX.US,D,20151124,000000,8.313,8.704,8.215,8.607,89543.6,0
+MUX.US,D,20151125,000000,8.412,8.803,8.412,8.704,52920.5,0
+MUX.US,D,20151127,000000,8.412,8.607,8.215,8.51,30253.5,0
+MUX.US,D,20151130,000000,8.412,8.704,8.412,8.704,69064.6,0
+MUX.US,D,20151201,000000,8.51,8.899,8.51,8.899,72851.7,0
+MUX.US,D,20151202,000000,8.607,8.899,8.51,8.899,59020.8,0
+MUX.US,D,20151203,000000,8.899,8.999,8.704,8.999,64372.9,0
+MUX.US,D,20151204,000000,8.803,9.292,8.803,9.292,128119.70000000001,0
+MUX.US,D,20151207,000000,9.292,9.389,8.607,9.095,101097,0
+MUX.US,D,20151208,000000,8.999,9.095,8.607,8.999,74182.2,0
+MUX.US,D,20151209,000000,8.899,9.389,8.704,9.389,116147.1,0
+MUX.US,D,20151210,000000,9.292,9.488,9.095,9.195,100810.8,0
+MUX.US,D,20151211,000000,9.195,9.488,9.095,9.292,107119,0
+MUX.US,D,20151214,000000,9.195,9.488,9.195,9.389,91651,0
+MUX.US,D,20151215,000000,9.488,9.683,9.195,9.389,110850.90000000001,0
+MUX.US,D,20151216,000000,9.584,9.779,9.292,9.488,107834.8,0
+MUX.US,D,20151217,000000,9.584,9.584,9.095,9.095,92304.3,0
+MUX.US,D,20151218,000000,9.292,10.173,9.095,9.389,202357.7,0
+MUX.US,D,20151221,000000,9.976,10.27,9.879,10.173,122782.8,0
+MUX.US,D,20151222,000000,10.27,10.465,10.074,10.173,69366.3,0
+MUX.US,D,20151223,000000,10.074,10.562,10.074,10.562,93040.40000000001,0
+MUX.US,D,20151224,000000,10.562,10.954,10.562,10.954,69551.1,0
+MUX.US,D,20151228,000000,10.954,11.345,10.954,11.246,160030,0
+MUX.US,D,20151229,000000,11.246,11.541,11.151,11.345,124746.3,0
+MUX.US,D,20151230,000000,11.151,11.151,10.562,10.758,92737.20000000001,0
+MUX.US,D,20151231,000000,10.661,10.661,10.074,10.368,116436.6,0
+MUX.US,D,20160104,000000,10.661,11.246,10.465,10.758,112616.20000000001,0
+MUX.US,D,20160105,000000,10.954,11.345,10.758,11.345,127712.8,0
+MUX.US,D,20160106,000000,11.442,12.128,11.345,11.639,175773.5,0
+MUX.US,D,20160107,000000,11.933,12.128,11.442,11.541,160653,0
+MUX.US,D,20160108,000000,11.442,11.835,10.465,10.758,223569.5,0
+MUX.US,D,20160111,000000,10.758,11.151,10.562,10.857,126857.40000000001,0
+MUX.US,D,20160112,000000,10.857,10.857,10.074,10.368,113408.90000000001,0
+MUX.US,D,20160113,000000,10.368,10.661,10.27,10.465,78605.1,0
+MUX.US,D,20160114,000000,10.857,10.857,10.173,10.27,90463.40000000001,0
+MUX.US,D,20160115,000000,10.661,10.661,10.173,10.368,99434.8,0
+MUX.US,D,20160119,000000,10.27,10.368,9.779,9.879,128375.3,0
+MUX.US,D,20160120,000000,9.584,10.074,9.437,9.879,129329.1,0
+MUX.US,D,20160121,000000,9.779,10.465,9.584,10.465,69741.7,0
+MUX.US,D,20160122,000000,10.562,10.857,10.368,10.661,75586.1,0
+MUX.US,D,20160125,000000,10.758,11.054,10.562,10.758,76002.90000000001,0
+MUX.US,D,20160126,000000,10.661,11.639,10.661,11.442,168854.40000000002,0
+MUX.US,D,20160127,000000,11.345,11.835,11.345,11.442,125266.3,0
+MUX.US,D,20160128,000000,11.541,11.835,11.345,11.541,119473.1,0
+MUX.US,D,20160129,000000,11.442,12.03,11.442,12.03,137540.2,0
+MUX.US,D,20160201,000000,12.373,13.258,12.177,13.062,306461.9,0
+MUX.US,D,20160202,000000,13.062,13.552,12.766,13.455,215592.30000000002,0
+MUX.US,D,20160203,000000,13.455,13.552,13.258,13.258,193598.90000000002,0
+MUX.US,D,20160204,000000,13.749,14.338,13.699,14.043,240291.40000000002,0
+MUX.US,D,20160205,000000,13.945,14.24,13.258,13.945,239556.5,0
+MUX.US,D,20160208,000000,14.535,15.713,14.141,15.124,379969.4,0
+MUX.US,D,20160209,000000,15.713,15.811,14.732,14.829,224863.80000000002,0
+MUX.US,D,20160210,000000,14.535,14.829,13.455,14.535,223555.6,0
+MUX.US,D,20160211,000000,15.713,16.007,15.221,15.811,344898.30000000005,0
+MUX.US,D,20160212,000000,15.517,16.302,15.517,15.616,226680.5,0
+MUX.US,D,20160216,000000,15.124,15.908,14.829,15.124,226377.80000000002,0
+MUX.US,D,20160217,000000,15.418,16.007,15.32,15.811,116549.6,0
+MUX.US,D,20160218,000000,15.811,17.186,15.713,16.99,231178,0
+MUX.US,D,20160219,000000,17.186,17.383,16.549,16.599,162137,0
+MUX.US,D,20160222,000000,16.007,16.599,15.713,16.204,161163.2,0
+MUX.US,D,20160223,000000,16.694,17.285,16.204,16.499,155498.7,0
+MUX.US,D,20160224,000000,17.088,17.972,16.694,16.891,246575.80000000002,0
+MUX.US,D,20160225,000000,17.186,18.365,17.088,18.267,162387.1,0
+MUX.US,D,20160226,000000,17.972,18.56,17.284,17.874,155873.4,0
+MUX.US,D,20160229,000000,18.365,18.462,17.676,17.972,193220,0
+MUX.US,D,20160301,000000,18.365,18.365,16.499,16.99,190495.30000000002,0
+MUX.US,D,20160302,000000,16.793,18.07,16.793,17.972,127932.5,0
+MUX.US,D,20160303,000000,18.167,19.151,17.874,19.052,244323.5,0
+MUX.US,D,20160304,000000,19.346,20.918,18.66,18.758,371106.4,0
+MUX.US,D,20160307,000000,19.739,20.526,19.249,19.837,240371.90000000002,0
+MUX.US,D,20160308,000000,20.526,20.526,18.462,19.052,308983.4,0
+MUX.US,D,20160309,000000,18.267,19.739,17.383,18.66,285100,0
+MUX.US,D,20160310,000000,18.758,20.034,18.758,19.642,221529.90000000002,0
+MUX.US,D,20160311,000000,19.837,19.936,18.56,18.856,192065.2,0
+MUX.US,D,20160314,000000,19.151,19.788,18.462,18.66,254946.5,0
+MUX.US,D,20160315,000000,18.267,18.267,16.891,17.775,299476,0
+MUX.US,D,20160316,000000,17.482,19.642,17.262,19.444,251713.7,0
+MUX.US,D,20160317,000000,19.936,20.23,18.462,18.56,283111.5,0
+MUX.US,D,20160318,000000,18.66,19.346,18.462,18.66,626760.6,0
+MUX.US,D,20160321,000000,19.151,19.444,18.56,19.249,166959,0
+MUX.US,D,20160322,000000,19.346,19.642,18.953,19.543,142108.9,0
+MUX.US,D,20160323,000000,18.66,18.758,18.167,18.365,169148.7,0
+MUX.US,D,20160324,000000,18.365,18.66,17.69,18.365,124753.5,0
+MUX.US,D,20160328,000000,18.267,18.56,17.676,18.167,80340.6,0
+MUX.US,D,20160329,000000,18.167,19.249,17.874,18.953,152729.30000000002,0
+MUX.US,D,20160330,000000,19.151,19.346,18.365,18.66,108038.90000000001,0
+MUX.US,D,20160331,000000,18.953,19.151,18.12,18.462,105807.70000000001,0
+MUX.US,D,20160401,000000,18.07,19.052,17.676,19.052,172480.30000000002,0
+MUX.US,D,20160404,000000,19.052,19.052,18.167,18.462,81292.3,0
+MUX.US,D,20160405,000000,18.758,19.346,18.267,19.346,124857.90000000001,0
+MUX.US,D,20160406,000000,19.151,19.543,18.758,19.543,101504.3,0
+MUX.US,D,20160407,000000,19.739,20.622,19.642,20.427,294344.8,0
+MUX.US,D,20160408,000000,20.622,23.049,20.229,22.587,391054.2,0
+MUX.US,D,20160411,000000,23.765,24.649,23.57,24.062,351660.80000000005,0
+MUX.US,D,20160412,000000,24.552,24.748,23.177,24.062,271707.10000000003,0
+MUX.US,D,20160413,000000,23.668,24.257,22.697,22.979,242136,0
+MUX.US,D,20160414,000000,22.587,23.373,21.506,22.489,271267.2,0
+MUX.US,D,20160415,000000,22.687,23.765,22.293,23.078,183413.6,0
+MUX.US,D,20160418,000000,23.472,23.668,22.489,22.687,157159.30000000002,0
+MUX.US,D,20160419,000000,23.668,24.748,23.274,24.257,373594.30000000005,0
+MUX.US,D,20160420,000000,24.355,24.748,22.687,23.078,364454.4,0
+MUX.US,D,20160421,000000,24.453,24.453,22.979,22.979,231093,0
+MUX.US,D,20160422,000000,22.979,24.062,22.391,22.979,218823.7,0
+MUX.US,D,20160425,000000,23.274,23.57,22.784,23.078,128693,0
+MUX.US,D,20160426,000000,23.57,24.062,22.882,23.864,161449.30000000002,0
+MUX.US,D,20160427,000000,24.062,24.158,23.472,23.962,181889.40000000002,0
+MUX.US,D,20160428,000000,23.864,25.534,23.765,24.945,339104.10000000003,0
+MUX.US,D,20160429,000000,25.731,26.122,24.945,25.534,381917.4,0
+MUX.US,D,20160502,000000,25.829,25.926,24.748,25.14,273690.3,0
+MUX.US,D,20160503,000000,24.748,25.926,24.232,25.042,275157.4,0
+MUX.US,D,20160504,000000,24.649,25.534,22.391,22.882,282263.4,0
+MUX.US,D,20160505,000000,23.864,24.355,22.979,23.57,124940.20000000001,0
+MUX.US,D,20160506,000000,23.962,25.731,23.802,24.945,306904.7,0
+MUX.US,D,20160509,000000,24.158,24.257,23.093,23.274,216201.80000000002,0
+MUX.US,D,20160510,000000,23.177,24.355,23.078,24.355,151423.2,0
+MUX.US,D,20160511,000000,25.239,25.829,24.158,25.435,265475.3,0
+MUX.US,D,20160512,000000,25.631,25.731,24.355,24.846,177525.80000000002,0
+MUX.US,D,20160513,000000,25.14,25.631,24.649,25.14,140212.7,0
+MUX.US,D,20160516,000000,25.926,26.615,25.338,25.829,255512.1,0
+MUX.US,D,20160517,000000,26.222,27.301,25.631,26.809,330444.2,0
+MUX.US,D,20160518,000000,26.418,26.908,24.846,24.945,296083.2,0
+MUX.US,D,20160519,000000,23.472,25.435,23.274,25.239,222891.80000000002,0
+MUX.US,D,20160520,000000,25.534,25.926,24.257,25.338,153243,0
+MUX.US,D,20160523,000000,24.945,25.829,24.355,25.042,111018.70000000001,0
+MUX.US,D,20160524,000000,24.649,24.846,22.391,22.489,399922.5,0
+MUX.US,D,20160525,000000,22.095,23.274,21.113,22.979,294970.3,0
+MUX.US,D,20160526,000000,23.57,23.962,22.93,23.472,166907.2,0
+MUX.US,D,20160527,000000,22.979,23.078,21.506,21.704,226517.2,0
+MUX.US,D,20160531,000000,20.721,22.785,20.526,21.901,397602.60000000003,0
+MUX.US,D,20160601,000000,22.195,22.489,20.82,21.704,130994.20000000001,0
+MUX.US,D,20160602,000000,21.506,22.293,21.018,21.704,103466.5,0
+MUX.US,D,20160603,000000,23.472,24.158,22.882,23.864,278624.2,0
+MUX.US,D,20160606,000000,23.864,24.649,23.57,24.552,231526.30000000002,0
+MUX.US,D,20160607,000000,24.453,25.338,23.765,24.748,242875.1,0
+MUX.US,D,20160608,000000,26.024,26.908,25.731,26.615,410120.5,0
+MUX.US,D,20160609,000000,26.515,27.792,26.222,27.596,304284.2,0
+MUX.US,D,20160610,000000,27.891,28.972,27.497,28.972,605876.8,0
+MUX.US,D,20160613,000000,30.444,32.113,30.051,31.327,792642.4,0
+MUX.US,D,20160614,000000,31.72,32.991,30.247,31.229,618143.8,0
+MUX.US,D,20160615,000000,30.936,34.961,30.837,33.882,714303.4,0
+MUX.US,D,20160616,000000,36.533,36.975,32.016,32.997,965095.7000000001,0
+MUX.US,D,20160617,000000,33.587,34.176,31.033,32.605,2505507.2,0
+MUX.US,D,20160620,000000,30.739,34.373,30.542,34.176,564518.2000000001,0
+MUX.US,D,20160621,000000,32.898,33.684,32.016,32.898,372674.2,0
+MUX.US,D,20160622,000000,32.408,33.782,32.31,33.782,297836.5,0
+MUX.US,D,20160623,000000,33.489,34.765,32.786,33.782,345925,0
+MUX.US,D,20160624,000000,36.926,37.514,33.882,35.452,756548.1000000001,0
+MUX.US,D,20160627,000000,36.434,37.318,34.471,36.042,506744.30000000005,0
+MUX.US,D,20160628,000000,35.159,36.14,34.275,35.551,383591.7,0
+MUX.US,D,20160629,000000,36.434,37.81,35.943,37.121,509059.30000000005,0
+MUX.US,D,20160630,000000,37.318,37.81,36.273,37.81,319153.80000000005,0
+MUX.US,D,20160701,000000,38.791,40.656,38.456,40.462,519020.4,0
+MUX.US,D,20160705,000000,41.836,43.507,39.969,43.309,639704.8,0
+MUX.US,D,20160706,000000,45.176,46.551,43.997,45.468,758496.2000000001,0
+MUX.US,D,20160707,000000,45.077,45.077,41.491,42.818,603170.8,0
+MUX.US,D,20160708,000000,42.623,46.254,42.032,46.158,545873.5,0
+MUX.US,D,20160711,000000,45.961,48.317,45.371,46.746,469770.4,0
+MUX.US,D,20160712,000000,46.058,47.138,43.407,43.507,540818.2000000001,0
+MUX.US,D,20160713,000000,44.584,46.649,43.7,46.353,406685.60000000003,0
+MUX.US,D,20160714,000000,43.799,46.058,43.7,45.567,324412.80000000005,0
+MUX.US,D,20160715,000000,44.881,45.862,44.438,45.077,250992.5,0
+MUX.US,D,20160718,000000,44.488,45.37,43.604,44.094,259528,0
+MUX.US,D,20160719,000000,43.507,44.292,42.72,43.113,219845.1,0
+MUX.US,D,20160720,000000,40.462,40.853,36.631,36.728,708970.3,0
+MUX.US,D,20160721,000000,36.827,39.184,36.728,38.89,415581.10000000003,0
+MUX.US,D,20160722,000000,38.3,39.086,37.81,38.3,237146,0
+MUX.US,D,20160725,000000,38.006,38.105,35.159,36.239,369988.10000000003,0
+MUX.US,D,20160726,000000,37.121,38.791,36.827,38.398,251357.80000000002,0
+MUX.US,D,20160727,000000,39.184,43.014,38.3,42.032,565098.7000000001,0
+MUX.US,D,20160728,000000,43.014,43.21,39.822,41.738,391737.80000000005,0
+MUX.US,D,20160729,000000,42.818,44.193,42.425,43.604,451307.2,0
+MUX.US,D,20160801,000000,44.193,44.684,42.72,43.7,328238.80000000005,0
+MUX.US,D,20160802,000000,45.273,45.666,44.193,44.193,368551.10000000003,0
+MUX.US,D,20160803,000000,44.684,44.881,41.983,43.113,252942.7,0
+MUX.US,D,20160804,000000,43.799,44.881,42.915,44.292,310632.4,0
+MUX.US,D,20160805,000000,42.032,43.7,41.049,42.032,393350.5,0
+MUX.US,D,20160808,000000,41.64,43.407,41.443,42.425,261424.90000000002,0
+MUX.US,D,20160809,000000,42.425,42.915,42.13,42.623,243287.40000000002,0
+MUX.US,D,20160810,000000,43.7,43.799,42.13,43.407,263646.3,0
+MUX.US,D,20160811,000000,43.604,43.604,42.032,42.229,290708.8,0
+MUX.US,D,20160812,000000,42.72,44.488,42.523,42.818,386216.60000000003,0
+MUX.US,D,20160815,000000,42.818,44.292,42.623,43.21,212843.2,0
+MUX.US,D,20160816,000000,43.604,44.292,43.014,44.292,308646,0
+MUX.US,D,20160817,000000,43.407,45.077,42.915,44.193,388535,0
+MUX.US,D,20160818,000000,44.488,47.236,44.292,47.042,495921.9,0
+MUX.US,D,20160819,000000,45.666,46.451,44.488,44.881,533332.7000000001,0
+MUX.US,D,20160822,000000,43.749,43.947,42.57,43.161,289277.8,0
+MUX.US,D,20160823,000000,43.651,44.534,42.276,42.472,268210.9,0
+MUX.US,D,20160824,000000,41.488,41.685,35.786,36.573,686465.1000000001,0
+MUX.US,D,20160825,000000,36.573,39.324,35.688,37.851,484424.10000000003,0
+MUX.US,D,20160826,000000,39.324,40.801,36.868,37.753,701313.3,0
+MUX.US,D,20160829,000000,36.868,39.03,36.475,38.146,286540.10000000003,0
+MUX.US,D,20160830,000000,37.555,38.245,34.616,36.081,417920.4,0
+MUX.US,D,20160831,000000,35.098,35.59,32.739,33.721,572175.5,0
+MUX.US,D,20160901,000000,33.229,35.688,32.739,35.59,533247.9,0
+MUX.US,D,20160902,000000,38.539,38.834,35.786,38.146,559301.4,0
+MUX.US,D,20160906,000000,39.719,40.801,38.342,40.701,594643.4,0
+MUX.US,D,20160907,000000,40.801,40.899,38.146,40.112,432078.7,0
+MUX.US,D,20160908,000000,39.522,40.21,38.637,39.03,297627,0
+MUX.US,D,20160909,000000,38.539,38.637,34.508,35.59,442167.80000000005,0
+MUX.US,D,20160912,000000,34.214,38.342,33.721,37.851,615511,0
+MUX.US,D,20160913,000000,37.113,38.047,35.098,35.688,425873,0
+MUX.US,D,20160914,000000,35.885,38.245,35.885,36.672,418317.7,0
+MUX.US,D,20160915,000000,36.573,38.047,35.197,36.966,390675,0
+MUX.US,D,20160916,000000,36.081,37.162,34.508,35.885,2328202.3000000003,0
+MUX.US,D,20160919,000000,36.475,36.719,34.705,35.786,380494.80000000005,0
+MUX.US,D,20160920,000000,35.491,36.868,35.059,36.475,336202.7,0
+MUX.US,D,20160921,000000,36.966,40.506,36.682,40.21,729936.2000000001,0
+MUX.US,D,20160922,000000,41.293,41.784,39.03,39.522,573614.1,0
+MUX.US,D,20160923,000000,39.03,40.014,36.868,37.065,468051.80000000005,0
+MUX.US,D,20160926,000000,37.555,38.44,36.179,36.277,297192.4,0
+MUX.US,D,20160927,000000,35.688,35.835,33.721,34.606,458117.60000000003,0
+MUX.US,D,20160928,000000,34.803,37.458,33.82,37.458,438352.60000000003,0
+MUX.US,D,20160929,000000,37.065,37.851,36.425,37.262,363159.7,0
+MUX.US,D,20160930,000000,38.245,38.588,35.982,36.081,310640.8,0
+MUX.US,D,20161003,000000,36.179,36.768,34.508,35.294,288671.8,0
+MUX.US,D,20161004,000000,34.214,34.214,31.361,31.658,627489.2000000001,0
+MUX.US,D,20161005,000000,32.247,32.739,30.281,32.443,561889.9,0
+MUX.US,D,20161006,000000,30.87,31.583,29.691,30.379,510101.9,0
+MUX.US,D,20161007,000000,31.855,32.935,30.576,31.855,579125.6,0
+MUX.US,D,20161010,000000,32.247,32.935,31.855,32.739,287901.7,0
+MUX.US,D,20161011,000000,32.148,32.64,30.969,31.166,265596.2,0
+MUX.US,D,20161012,000000,31.067,32.64,31.067,32.247,219255.7,0
+MUX.US,D,20161013,000000,32.64,34.803,32.108,33.033,377570.5,0
+MUX.US,D,20161014,000000,32.148,33.329,31.658,31.952,247294.2,0
+MUX.US,D,20161017,000000,32.247,33.623,32.148,32.935,205443.80000000002,0
+MUX.US,D,20161018,000000,34.312,35.294,33.229,35.098,325325.80000000005,0
+MUX.US,D,20161019,000000,36.277,36.622,35,36.179,386016.2,0
+MUX.US,D,20161020,000000,36.475,36.672,34.508,35.197,245266.6,0
+MUX.US,D,20161021,000000,35.197,35.393,34.214,34.508,227304.6,0
+MUX.US,D,20161024,000000,34.705,35.098,31.461,31.855,496279.4,0
+MUX.US,D,20161025,000000,32.443,32.837,31.361,31.755,436446.9,0
+MUX.US,D,20161026,000000,31.755,32.148,30.576,31.067,277340.2,0
+MUX.US,D,20161027,000000,31.361,31.755,29.789,30.281,312313.4,0
+MUX.US,D,20161028,000000,30.084,31.658,29.986,30.673,328560.2,0
+MUX.US,D,20161031,000000,30.87,32.051,30.084,31.952,305675.3,0
+MUX.US,D,20161101,000000,32.837,34.214,32.64,33.033,456517,0
+MUX.US,D,20161102,000000,34.508,36.229,32.64,32.935,735267.9,0
+MUX.US,D,20161103,000000,32.148,34.114,31.461,34.114,464522.9,0
+MUX.US,D,20161104,000000,33.918,35.098,33.033,34.901,450504.5,0
+MUX.US,D,20161107,000000,32.64,35.738,32.345,34.803,607407.4,0
+MUX.US,D,20161108,000000,34.803,35.344,32.345,32.542,464536.9,0
+MUX.US,D,20161109,000000,35.197,35.491,32.148,32.64,635884,0
+MUX.US,D,20161110,000000,32.148,32.443,28.511,28.905,676865.4,0
+MUX.US,D,20161111,000000,28.905,29.493,25.168,26.251,874401.6000000001,0
+MUX.US,D,20161114,000000,25.366,28.314,24.676,28.119,577271.3,0
+MUX.US,D,20161115,000000,28.215,31.166,27.724,30.969,589179.9,0
+MUX.US,D,20161116,000000,30.772,31.117,27.822,29.002,430498.4,0
+MUX.US,D,20161117,000000,28.807,30.231,27.43,27.822,391262.7,0
+MUX.US,D,20161118,000000,27.43,28.019,26.545,26.938,369092.80000000005,0
+MUX.US,D,20161121,000000,28.019,28.807,27.528,27.922,239388.30000000002,0
+MUX.US,D,20161122,000000,28.215,28.807,27.037,28.413,266702.60000000003,0
+MUX.US,D,20161123,000000,27.037,27.331,26.053,26.644,426995.2,0
+MUX.US,D,20161125,000000,27.037,27.43,26.151,26.251,174992.7,0
+MUX.US,D,20161128,000000,27.037,28.215,26.447,27.922,311311.4,0
+MUX.US,D,20161129,000000,26.839,28.119,26.348,27.331,196111.7,0
+MUX.US,D,20161130,000000,26.839,28.215,26.644,27.822,317056.9,0
+MUX.US,D,20161201,000000,27.528,30.34,26.741,28.905,455103.30000000005,0
+MUX.US,D,20161202,000000,29.593,30.428,29.395,30.281,342431,0
+MUX.US,D,20161205,000000,29.887,31.658,29.1,31.264,325987.5,0
+MUX.US,D,20161206,000000,31.166,32.345,29.986,30.182,360410.60000000003,0
+MUX.US,D,20161207,000000,30.969,31.361,29.887,30.379,254869.90000000002,0
+MUX.US,D,20161208,000000,30.87,31.755,30.379,31.755,363511.7,0
+MUX.US,D,20161209,000000,31.461,31.755,28.511,29.002,462408.7,0
+MUX.US,D,20161212,000000,29.593,31.166,29.1,29.789,338349.30000000005,0
+MUX.US,D,20161213,000000,29.887,30.428,29.396,29.887,310698.5,0
+MUX.US,D,20161214,000000,30.281,30.968,27.724,27.724,632737.6000000001,0
+MUX.US,D,20161215,000000,26.839,27.922,26.151,27.528,626302.3,0
+MUX.US,D,20161216,000000,27.822,29.002,26.839,27.037,1305948.2000000002,0
+MUX.US,D,20161219,000000,27.037,27.528,26.299,27.134,387221.4,0
+MUX.US,D,20161220,000000,26.447,27.724,26.151,27.528,281717.8,0
+MUX.US,D,20161221,000000,27.724,28.019,26.839,26.938,162646.6,0
+MUX.US,D,20161222,000000,27.037,27.822,26.151,26.348,228649.5,0
+MUX.US,D,20161223,000000,26.447,27.134,26.299,26.545,170763.80000000002,0
+MUX.US,D,20161227,000000,26.839,28.905,26.741,28.019,237316.1,0
+MUX.US,D,20161228,000000,28.119,29.396,27.331,29.298,301327.2,0
+MUX.US,D,20161229,000000,29.887,32.788,29.493,32.443,692518.1000000001,0
+MUX.US,D,20161230,000000,32.935,34.312,28.609,28.609,700036.4,0
+MUX.US,D,20170103,000000,29.199,31.952,29.199,31.855,410882.9,0
+MUX.US,D,20170104,000000,32.443,33.132,31.855,32.935,469072,0
+MUX.US,D,20170105,000000,34.214,37.113,34.214,36.768,719691.6000000001,0
+MUX.US,D,20170106,000000,35.688,36.868,32.935,34.508,648790.8,0
+MUX.US,D,20170109,000000,35.982,37.458,34.901,35.098,577580,0
+MUX.US,D,20170110,000000,35.885,37.753,35.786,36.966,439546.9,0
+MUX.US,D,20170111,000000,36.475,37.998,35,36.672,544896.3,0
+MUX.US,D,20170112,000000,37.851,38.539,35.885,36.573,457688.80000000005,0
+MUX.US,D,20170113,000000,35.885,37.555,35.294,37.262,310985.2,0
+MUX.US,D,20170117,000000,39.03,39.522,38.245,38.737,439540.80000000005,0
+MUX.US,D,20170118,000000,38.539,39.473,36.966,37.555,412704.9,0
+MUX.US,D,20170119,000000,36.672,37.851,35.982,37.162,331739.10000000003,0
+MUX.US,D,20170120,000000,36.966,39.129,36.672,37.949,320640.4,0
+MUX.US,D,20170123,000000,38.834,39.622,37.851,39.522,328190.5,0
+MUX.US,D,20170124,000000,39.522,40.701,38.146,38.834,470595.7,0
+MUX.US,D,20170125,000000,37.949,38.737,36.818,38.539,438644.10000000003,0
+MUX.US,D,20170126,000000,36.768,38.196,36.672,37.36,397946,0
+MUX.US,D,20170127,000000,37.065,38.342,36.966,38.245,250506.1,0
+MUX.US,D,20170130,000000,38.342,39.227,37.262,37.851,313375.7,0
+MUX.US,D,20170131,000000,39.03,39.129,38.146,38.637,369095.4,0
+MUX.US,D,20170201,000000,38.195,39.179,37.702,38.785,323942.80000000005,0
+MUX.US,D,20170202,000000,39.868,39.982,38.588,39.081,310411.60000000003,0
+MUX.US,D,20170203,000000,38.687,39.769,38.293,39.573,242373.7,0
+MUX.US,D,20170206,000000,39.671,42.427,39.474,42.132,525438,0
+MUX.US,D,20170207,000000,41.246,43.214,41.148,41.345,389047.30000000005,0
+MUX.US,D,20170208,000000,42.328,43.609,41.345,41.443,550336,0
+MUX.US,D,20170209,000000,41.738,42.033,40.459,40.459,320052.60000000003,0
+MUX.US,D,20170210,000000,40.162,42.625,39.967,41.64,475909.9,0
+MUX.US,D,20170213,000000,41.541,42.427,41.048,41.246,297007.10000000003,0
+MUX.US,D,20170214,000000,41.934,42.328,40.754,41.738,366275.60000000003,0
+MUX.US,D,20170215,000000,41.934,41.984,40.852,40.952,405431.7,0
+MUX.US,D,20170216,000000,41.345,41.934,40.952,41.246,484923.10000000003,0
+MUX.US,D,20170217,000000,41.345,41.837,40.36,40.654,490572.9,0
+MUX.US,D,20170221,000000,39.967,40.852,38.687,39.671,383088.5,0
+MUX.US,D,20170222,000000,39.573,40.162,37.408,38.883,518919.60000000003,0
+MUX.US,D,20170223,000000,40.065,40.261,37.603,37.997,642891.7000000001,0
+MUX.US,D,20170224,000000,38.588,39.081,36.619,36.816,437474.4,0
+MUX.US,D,20170227,000000,36.619,37.603,32.978,33.371,692705.9,0
+MUX.US,D,20170228,000000,34.158,34.945,33.371,33.764,326061.4,0
+MUX.US,D,20170301,000000,33.175,34.749,31.796,34.355,600418.2000000001,0
+MUX.US,D,20170302,000000,32.978,33.666,30.811,31.402,594796.9,0
+MUX.US,D,20170303,000000,31.304,32.78,30.417,32.386,448852.5,0
+MUX.US,D,20170306,000000,32.19,32.19,29.434,30.516,633854,0
+MUX.US,D,20170307,000000,29.925,30.86,29.334,29.925,458151.10000000003,0
+MUX.US,D,20170308,000000,29.334,30.123,28.941,28.941,375422.2,0
+MUX.US,D,20170309,000000,29.138,29.531,27.958,27.958,417036.60000000003,0
+MUX.US,D,20170310,000000,28.449,30.91,28.35,30.123,529234.3,0
+MUX.US,D,20170313,000000,30.614,33.666,30.32,32.288,645988.9,0
+MUX.US,D,20170314,000000,31.894,32.632,29.039,29.334,566471.7000000001,0
+MUX.US,D,20170315,000000,29.925,34.257,29.334,33.469,590263.2000000001,0
+MUX.US,D,20170316,000000,34.454,34.601,32.386,32.78,536115.6,0
+MUX.US,D,20170317,000000,33.075,33.175,30.023,30.32,1311214.3,0
+MUX.US,D,20170320,000000,30.516,31.796,30.417,31.205,315331.5,0
+MUX.US,D,20170321,000000,31.599,32.583,30.713,31.009,470375.9,0
+MUX.US,D,20170322,000000,31.205,32.091,31.009,31.107,312167.9,0
+MUX.US,D,20170323,000000,31.599,31.746,29.434,30.22,494013.10000000003,0
+MUX.US,D,20170324,000000,30.22,31.304,29.925,30.614,267110.60000000003,0
+MUX.US,D,20170327,000000,31.501,31.501,30.32,31.009,285544.7,0
+MUX.US,D,20170328,000000,30.811,31.205,29.581,30.614,440918.10000000003,0
+MUX.US,D,20170329,000000,30.32,30.811,29.925,29.925,198680.2,0
+MUX.US,D,20170330,000000,29.729,30.32,29.531,29.531,235122,0
+MUX.US,D,20170331,000000,29.631,31.009,29.434,29.925,284733.60000000003,0
+MUX.US,D,20170403,000000,30.22,31.501,30.148,31.402,292730.60000000003,0
+MUX.US,D,20170404,000000,31.796,32.19,31.107,31.599,258969.80000000002,0
+MUX.US,D,20170405,000000,31.304,31.943,30.123,31.501,352337.80000000005,0
+MUX.US,D,20170406,000000,31.402,31.696,30.811,31.304,187412.2,0
+MUX.US,D,20170407,000000,32.091,32.348,30.713,31.402,286684.5,0
+MUX.US,D,20170410,000000,31.009,31.402,30.516,31.009,211625.1,0
+MUX.US,D,20170411,000000,31.501,32.485,31.304,31.993,365972.4,0
+MUX.US,D,20170412,000000,31.993,32.386,31.107,32.386,328091.10000000003,0
+MUX.US,D,20170413,000000,32.19,32.386,30.811,30.811,437110.4,0
+MUX.US,D,20170417,000000,30.811,31.009,29.531,30.614,465239.30000000005,0
+MUX.US,D,20170418,000000,30.32,30.811,29.876,30.614,300141,0
+MUX.US,D,20170419,000000,30.417,30.516,28.645,30.023,684174.4,0
+MUX.US,D,20170420,000000,29.925,30.388,29.334,29.729,332986.7,0
+MUX.US,D,20170421,000000,29.729,30.417,29.334,30.22,361657.30000000005,0
+MUX.US,D,20170424,000000,29.631,29.828,28.744,29.531,499204.4,0
+MUX.US,D,20170425,000000,28.941,29.138,27.169,28.449,783945.3,0
+MUX.US,D,20170426,000000,28.449,29.531,27.564,29.531,731019.8,0
+MUX.US,D,20170427,000000,29.434,29.434,27.958,28.941,433190.60000000003,0
+MUX.US,D,20170428,000000,28.941,30.22,28.645,29.925,422880.60000000003,0
+MUX.US,D,20170501,000000,29.531,29.828,28.35,29.237,375627.80000000005,0
+MUX.US,D,20170502,000000,29.039,29.531,28.645,29.138,445783.7,0
+MUX.US,D,20170503,000000,28.941,28.941,27.366,27.661,580681.7000000001,0
+MUX.US,D,20170504,000000,26.776,26.972,25.101,26.283,640437,0
+MUX.US,D,20170505,000000,26.283,26.923,25.89,26.381,329386.10000000003,0
+MUX.US,D,20170508,000000,26.48,26.776,25.791,26.776,311410,0
+MUX.US,D,20170509,000000,26.381,26.48,25.2,25.987,425385.30000000005,0
+MUX.US,D,20170510,000000,26.283,27.267,26.087,26.776,459325.80000000005,0
+MUX.US,D,20170511,000000,26.972,27.858,26.677,27.858,289048.2,0
+MUX.US,D,20170512,000000,28.252,28.744,28.055,28.645,346031,0
+MUX.US,D,20170515,000000,29.237,29.434,27.958,28.941,281684.10000000003,0
+MUX.US,D,20170516,000000,29.138,29.531,28.843,29.138,271777.10000000003,0
+MUX.US,D,20170517,000000,29.828,30.123,28.843,29.434,415845.60000000003,0
+MUX.US,D,20170518,000000,29.237,29.237,27.416,28.843,461453.80000000005,0
+MUX.US,D,20170519,000000,29.237,29.334,28.153,28.449,462092.10000000003,0
+MUX.US,D,20170522,000000,28.547,28.941,27.958,28.153,236031.90000000002,0
+MUX.US,D,20170523,000000,28.35,28.448,26.48,27.071,578197.5,0
+MUX.US,D,20170524,000000,26.579,27.739,25.801,27.564,503797.10000000003,0
+MUX.US,D,20170525,000000,27.267,27.464,26.381,26.776,314724.80000000005,0
+MUX.US,D,20170526,000000,27.464,27.564,26.283,26.381,295910.8,0
+MUX.US,D,20170530,000000,26.087,26.185,25.495,25.987,228244.5,0
+MUX.US,D,20170531,000000,25.987,25.987,24.609,25.101,368964.80000000005,0
+MUX.US,D,20170601,000000,24.807,25.397,24.708,25.2,209905,0
+MUX.US,D,20170602,000000,25.594,25.89,24.906,25.2,285779.10000000003,0
+MUX.US,D,20170605,000000,25.299,26.283,24.314,26.185,426697.9,0
+MUX.US,D,20170606,000000,26.677,28.055,25.89,28.055,611238.9,0
+MUX.US,D,20170607,000000,27.661,28.153,27.071,28.153,420701.30000000005,0
+MUX.US,D,20170608,000000,27.76,27.76,26.381,27.267,364317,0
+MUX.US,D,20170609,000000,26.283,26.677,25.594,25.791,325084.9,0
+MUX.US,D,20170612,000000,25.594,27.071,25.397,26.873,330858,0
+MUX.US,D,20170613,000000,26.776,27.564,26.381,26.873,295102.60000000003,0
+MUX.US,D,20170614,000000,27.564,27.564,24.414,24.807,621623.7000000001,0
+MUX.US,D,20170615,000000,24.906,26.087,24.807,25.397,443207.2,0
+MUX.US,D,20170616,000000,25.89,26.283,25.299,25.397,2389444.3000000003,0
+MUX.US,D,20170619,000000,25.791,26.579,25.397,25.987,375919.9,0
+MUX.US,D,20170620,000000,26.087,26.185,24.906,25.003,255778.80000000002,0
+MUX.US,D,20170621,000000,25.101,25.89,24.807,25.397,223265.90000000002,0
+MUX.US,D,20170622,000000,25.791,26.436,25.397,26.283,333886.5,0
+MUX.US,D,20170623,000000,26.579,27.267,26.48,27.169,243248,0
+MUX.US,D,20170626,000000,26.579,26.873,26.087,26.283,190712.7,0
+MUX.US,D,20170627,000000,26.677,26.972,25.791,25.89,252386.2,0
+MUX.US,D,20170628,000000,26.087,26.579,25.643,25.987,212716.40000000002,0
+MUX.US,D,20170629,000000,25.594,26.185,25.299,25.987,190494.30000000002,0
+MUX.US,D,20170630,000000,25.594,26.332,25.495,25.89,256974,0
+MUX.US,D,20170703,000000,25.397,25.693,25.003,25.299,130068.8,0
+MUX.US,D,20170705,000000,25.299,25.84,24.414,25.2,353905.10000000003,0
+MUX.US,D,20170706,000000,25.2,25.495,24.414,24.512,189203.40000000002,0
+MUX.US,D,20170707,000000,24.314,24.512,23.723,24.314,254173,0
+MUX.US,D,20170710,000000,24.02,25.594,23.822,25.594,298241,0
+MUX.US,D,20170711,000000,25.495,26.283,24.807,26.185,238055.6,0
+MUX.US,D,20170712,000000,26.48,26.873,25.89,25.987,268423.4,0
+MUX.US,D,20170713,000000,25.89,26.235,25.101,25.397,152528.9,0
+MUX.US,D,20170714,000000,26.087,26.48,25.397,25.693,202626.2,0
+MUX.US,D,20170717,000000,26.087,26.776,25.89,26.185,204516.6,0
+MUX.US,D,20170718,000000,26.579,26.677,25.594,25.791,240257.30000000002,0
+MUX.US,D,20170719,000000,25.791,26.381,25.2,25.397,191831.40000000002,0
+MUX.US,D,20170720,000000,25.101,25.791,24.906,25.495,155301.1,0
+MUX.US,D,20170721,000000,25.693,25.987,25.101,25.693,165782.1,0
+MUX.US,D,20170724,000000,25.693,25.938,24.609,24.807,189801.80000000002,0
+MUX.US,D,20170725,000000,25.299,26.185,24.708,24.906,231905.7,0
+MUX.US,D,20170726,000000,24.906,26.677,24.708,26.48,396126,0
+MUX.US,D,20170727,000000,26.873,26.972,25.495,25.89,298606.3,0
+MUX.US,D,20170728,000000,25.987,26.579,25.594,25.791,207193.80000000002,0
+MUX.US,D,20170731,000000,25.693,26.431,25.495,25.693,161604.6,0
+MUX.US,D,20170801,000000,25.693,26.185,25.2,25.299,190939.40000000002,0
+MUX.US,D,20170802,000000,25.101,25.594,24.414,24.708,296864,0
+MUX.US,D,20170803,000000,24.414,25.2,24.216,25.003,195046.2,0
+MUX.US,D,20170804,000000,24.609,24.955,23.33,23.428,308701.9,0
+MUX.US,D,20170807,000000,23.626,23.723,21.657,21.951,341024.9,0
+MUX.US,D,20170808,000000,22.443,22.641,21.164,21.557,267437.9,0
+MUX.US,D,20170809,000000,22.149,22.247,21.164,22.149,301785.8,0
+MUX.US,D,20170810,000000,22.692,22.987,22.297,22.889,292460.9,0
+MUX.US,D,20170811,000000,23.185,23.579,22.692,23.579,194479.7,0
+MUX.US,D,20170814,000000,23.382,23.678,22.987,23.481,215702.7,0
+MUX.US,D,20170815,000000,22.889,23.283,21.804,22.395,264744,0
+MUX.US,D,20170816,000000,22.592,23.876,22.297,23.876,251053.2,0
+MUX.US,D,20170817,000000,24.074,24.171,22.987,23.283,211579,0
+MUX.US,D,20170818,000000,23.579,24.074,22.692,23.086,315833.80000000005,0
+MUX.US,D,20170821,000000,23.086,23.382,22.494,23.086,154079.4,0
+MUX.US,D,20170822,000000,22.987,23.185,22.592,22.987,135798,0
+MUX.US,D,20170823,000000,23.185,23.283,22.297,22.79,181975.5,0
+MUX.US,D,20170824,000000,22.592,23.086,22.494,23.086,134304.7,0
+MUX.US,D,20170825,000000,23.185,23.678,22.692,23.086,218639.1,0
+MUX.US,D,20170828,000000,23.283,25.356,23.283,25.356,381904.60000000003,0
+MUX.US,D,20170829,000000,26.341,26.934,24.566,25.453,482882.10000000003,0
+MUX.US,D,20170830,000000,25.453,25.651,24.269,24.664,222021.30000000002,0
+MUX.US,D,20170831,000000,24.961,25.553,24.467,25.356,261607.30000000002,0
+MUX.US,D,20170901,000000,25.75,25.946,24.961,25.848,199242.80000000002,0
+MUX.US,D,20170905,000000,26.441,27.427,25.75,27.427,429475.9,0
+MUX.US,D,20170906,000000,27.23,27.427,25.848,26.441,456862.80000000005,0
+MUX.US,D,20170907,000000,27.033,28.018,26.539,27.921,397208.30000000005,0
+MUX.US,D,20170908,000000,28.118,28.216,26.638,27.921,478354.7,0
+MUX.US,D,20170911,000000,27.23,27.328,25.158,25.356,452104.7,0
+MUX.US,D,20170912,000000,25.553,26.244,25.158,25.553,266248,0
+MUX.US,D,20170913,000000,25.453,25.75,24.566,24.566,276770.4,0
+MUX.US,D,20170914,000000,24.664,25.257,24.269,24.664,202210.40000000002,0
+MUX.US,D,20170915,000000,24.664,25.453,23.974,25.453,1037870.3,0
+MUX.US,D,20170918,000000,24.961,24.961,23.678,23.974,350844.5,0
+MUX.US,D,20170919,000000,21.507,22.099,21.015,21.705,1498242.4000000001,0
+MUX.US,D,20170920,000000,21.804,22.001,20.915,21.015,478703.9,0
+MUX.US,D,20170921,000000,20.718,21.015,19.534,19.83,899056,0
+MUX.US,D,20170922,000000,20.224,20.62,19.929,20.324,541865.1,0
+MUX.US,D,20170925,000000,20.422,21.211,20.027,20.62,421884.9,0
+MUX.US,D,20170926,000000,20.522,20.915,19.239,19.435,825574.6000000001,0
+MUX.US,D,20170927,000000,19.337,20.027,19.14,20.027,271765.10000000003,0
+MUX.US,D,20170928,000000,20.027,20.422,19.633,19.83,448900.2,0
+MUX.US,D,20170929,000000,19.929,20.027,19.239,19.239,313810.7,0
+MUX.US,D,20171002,000000,19.14,19.929,19.14,19.83,273850,0
+MUX.US,D,20171003,000000,19.732,20.127,19.732,19.83,207691,0
+MUX.US,D,20171004,000000,20.027,20.324,19.732,20.027,210955.1,0
+MUX.US,D,20171005,000000,20.127,20.324,19.732,19.929,174310.90000000002,0
+MUX.US,D,20171006,000000,20.127,20.915,19.534,20.718,361564.10000000003,0
+MUX.US,D,20171009,000000,21.063,21.507,20.817,21.31,209760.1,0
+MUX.US,D,20171010,000000,21.507,21.705,20.432,20.62,331673.7,0
+MUX.US,D,20171011,000000,20.718,21.211,19.929,20.915,410780.80000000005,0
+MUX.US,D,20171012,000000,21.015,21.015,20.422,20.718,170182.40000000002,0
+MUX.US,D,20171013,000000,20.817,21.211,20.522,20.817,226236.90000000002,0
+MUX.US,D,20171016,000000,20.817,20.915,19.929,20.127,269976.7,0
+MUX.US,D,20171017,000000,20.027,20.422,19.732,20.422,165953.2,0
+MUX.US,D,20171018,000000,20.422,20.422,19.83,19.929,125253.6,0
+MUX.US,D,20171019,000000,20.224,20.522,19.83,20.422,186637.1,0
+MUX.US,D,20171020,000000,20.027,20.422,19.633,19.929,307865,0
+MUX.US,D,20171023,000000,19.534,20.224,19.534,19.633,249119.6,0
+MUX.US,D,20171024,000000,19.534,20.027,19.534,19.732,186719.40000000002,0
+MUX.US,D,20171025,000000,19.732,20.127,19.534,19.633,202370.30000000002,0
+MUX.US,D,20171026,000000,19.83,19.83,19.041,19.041,253805.90000000002,0
+MUX.US,D,20171027,000000,18.942,19.485,18.942,19.14,186807.80000000002,0
+MUX.US,D,20171030,000000,19.239,19.435,18.892,19.041,228594.7,0
+MUX.US,D,20171031,000000,18.942,19.239,18.745,19.14,205298.80000000002,0
+MUX.US,D,20171101,000000,19.337,19.338,18.844,19.239,429067.9,0
+MUX.US,D,20171102,000000,19.14,19.633,18.844,19.041,165423.6,0
+MUX.US,D,20171103,000000,18.844,19.239,18.547,19.041,201793.1,0
+MUX.US,D,20171106,000000,19.041,19.633,18.745,19.14,201611.1,0
+MUX.US,D,20171107,000000,19.14,19.633,19.14,19.633,179301,0
+MUX.US,D,20171108,000000,19.83,20.324,19.485,19.633,219892.40000000002,0
+MUX.US,D,20171109,000000,19.83,19.919,18.844,19.14,307665.4,0
+MUX.US,D,20171110,000000,19.14,19.534,19.041,19.239,142421.6,0
+MUX.US,D,20171113,000000,19.435,19.435,18.844,18.844,135981.2,0
+MUX.US,D,20171114,000000,18.844,19.239,18.647,18.942,172126.40000000002,0
+MUX.US,D,20171115,000000,19.337,19.337,18.745,18.942,216856.40000000002,0
+MUX.US,D,20171116,000000,18.942,19.337,18.942,19.239,102851.90000000001,0
+MUX.US,D,20171117,000000,19.337,20.224,19.239,20.027,243145.80000000002,0
+MUX.US,D,20171120,000000,19.732,20.127,19.435,19.633,162580.80000000002,0
+MUX.US,D,20171121,000000,19.534,20.027,19.435,19.633,106596.1,0
+MUX.US,D,20171122,000000,19.929,20.422,19.732,20.224,189459.90000000002,0
+MUX.US,D,20171124,000000,20.422,20.522,19.732,19.929,121420.1,0
+MUX.US,D,20171127,000000,19.929,20.027,19.14,19.337,195494.1,0
+MUX.US,D,20171128,000000,19.435,19.83,19.041,19.633,185452.80000000002,0
+MUX.US,D,20171129,000000,19.633,19.929,19.337,19.83,175020.5,0
+MUX.US,D,20171130,000000,19.83,20.027,19.435,19.83,205764.40000000002,0
+MUX.US,D,20171201,000000,19.732,20.176,19.337,19.337,204748.90000000002,0
+MUX.US,D,20171204,000000,19.337,19.435,18.745,18.942,205259.80000000002,0
+MUX.US,D,20171205,000000,18.745,19.041,18.547,18.745,237682.7,0
+MUX.US,D,20171206,000000,18.547,19.041,18.547,18.547,228612.40000000002,0
+MUX.US,D,20171207,000000,18.054,18.647,17.956,18.35,196784.30000000002,0
+MUX.US,D,20171208,000000,18.35,18.647,18.005,18.054,223193.7,0
+MUX.US,D,20171211,000000,18.153,18.745,17.956,18.252,305819.5,0
+MUX.US,D,20171212,000000,18.153,18.745,18.104,18.252,262400.3,0
+MUX.US,D,20171213,000000,18.153,20.522,18.153,19.929,489441.10000000003,0
+MUX.US,D,20171214,000000,19.929,20.522,19.337,20.127,314983.10000000003,0
+MUX.US,D,20171215,000000,20.522,20.62,19.732,20.62,983039.6000000001,0
+MUX.US,D,20171218,000000,20.915,21.015,20.522,20.62,242292.6,0
+MUX.US,D,20171219,000000,20.718,20.915,20.224,20.62,196061.6,0
+MUX.US,D,20171220,000000,20.62,21.507,20.522,21.31,247128.7,0
+MUX.US,D,20171221,000000,21.409,22.494,20.915,22.297,405880.30000000005,0
+MUX.US,D,20171222,000000,22.592,22.692,22.001,22.199,222669,0
+MUX.US,D,20171226,000000,22.001,23.481,21.804,23.382,245469,0
+MUX.US,D,20171227,000000,23.086,23.185,22.099,22.395,256186.30000000002,0
+MUX.US,D,20171228,000000,22.692,22.692,21.507,21.902,240434.6,0
+MUX.US,D,20171229,000000,22.494,22.889,22.001,22.494,266103.2,0
+MUX.US,D,20180102,000000,22.987,24.467,22.494,24.269,512419.80000000005,0
+MUX.US,D,20180103,000000,24.269,24.269,22.001,22.987,526580.1,0
+MUX.US,D,20180104,000000,23.086,23.234,22.099,22.692,357449.7,0
+MUX.US,D,20180105,000000,22.79,23.382,22.395,22.592,221840.6,0
+MUX.US,D,20180108,000000,22.79,22.893,21.902,22.001,256953.1,0
+MUX.US,D,20180109,000000,21.804,22.297,21.31,21.507,323475.9,0
+MUX.US,D,20180110,000000,21.902,23.185,21.705,22.987,348240.30000000005,0
+MUX.US,D,20180111,000000,23.283,23.283,22.494,22.889,283917,0
+MUX.US,D,20180112,000000,23.283,23.629,22.889,23.481,386524.60000000003,0
+MUX.US,D,20180116,000000,23.876,23.974,22.987,23.283,382315.9,0
+MUX.US,D,20180117,000000,23.185,23.579,22.395,22.494,432651.5,0
+MUX.US,D,20180118,000000,22.692,22.79,21.902,22.001,475903.10000000003,0
+MUX.US,D,20180119,000000,22.099,22.494,21.902,22.099,278838.8,0
+MUX.US,D,20180122,000000,22.395,22.692,21.705,22.001,236710.40000000002,0
+MUX.US,D,20180123,000000,21.705,23.086,21.705,22.987,298682.9,0
+MUX.US,D,20180124,000000,23.776,25.158,23.382,24.763,540700.1,0
+MUX.US,D,20180125,000000,24.961,24.961,22.79,23.086,558459.4,0
+MUX.US,D,20180126,000000,23.382,23.826,22.79,22.987,323063.7,0
+MUX.US,D,20180129,000000,22.987,22.987,21.902,21.902,343753.30000000005,0
+MUX.US,D,20180130,000000,22.395,22.494,20.96,21.015,354675,0
+MUX.US,D,20180131,000000,21.211,22.001,21.015,21.705,286948.2,0
+MUX.US,D,20180201,000000,21.556,22.051,21.26,21.952,244692.5,0
+MUX.US,D,20180202,000000,21.26,21.754,20.865,20.865,350443.30000000005,0
+MUX.US,D,20180205,000000,21.062,22.051,20.865,21.853,416022.5,0
+MUX.US,D,20180206,000000,21.853,22.248,21.26,21.26,337211.2,0
+MUX.US,D,20180207,000000,21.556,21.853,20.073,20.172,422813.7,0
+MUX.US,D,20180208,000000,20.469,21.21,19.975,20.667,300650.3,0
+MUX.US,D,20180209,000000,20.765,20.865,19.183,20.073,408073.80000000005,0
+MUX.US,D,20180212,000000,20.271,21.718,20.221,21.359,356597.80000000005,0
+MUX.US,D,20180213,000000,21.458,22.15,21.21,21.656,178457.1,0
+MUX.US,D,20180214,000000,21.656,23.534,21.556,23.435,514538.4,0
+MUX.US,D,20180215,000000,22.941,24.029,22.842,23.831,416738.9,0
+MUX.US,D,20180216,000000,23.633,23.633,22.15,22.546,541606.5,0
+MUX.US,D,20180220,000000,22.248,22.644,21.754,21.853,204496.40000000002,0
+MUX.US,D,20180221,000000,22.15,22.446,21.111,21.26,283287.3,0
+MUX.US,D,20180222,000000,21.656,21.952,20.963,21.062,302066.4,0
+MUX.US,D,20180223,000000,20.865,21.161,20.369,20.667,238224.6,0
+MUX.US,D,20180226,000000,20.963,21.161,20.469,20.567,247970.80000000002,0
+MUX.US,D,20180227,000000,20.567,20.667,19.381,20.073,395545.60000000003,0
+MUX.US,D,20180228,000000,20.073,20.221,19.282,19.282,332226.80000000005,0
+MUX.US,D,20180301,000000,19.084,20.024,18.492,19.579,465806.10000000003,0
+MUX.US,D,20180302,000000,20.073,20.369,19.381,19.381,374844.5,0
+MUX.US,D,20180305,000000,19.579,19.975,19.233,19.48,212637.7,0
+MUX.US,D,20180306,000000,19.777,20.865,19.777,20.567,256619.30000000002,0
+MUX.US,D,20180307,000000,20.567,20.617,19.777,20.073,207675.90000000002,0
+MUX.US,D,20180308,000000,20.073,20.469,19.777,20.271,197988.6,0
+MUX.US,D,20180309,000000,19.975,20.469,19.875,19.975,176301.40000000002,0
+MUX.US,D,20180312,000000,19.975,20.419,19.777,20.172,233587,0
+MUX.US,D,20180313,000000,20.369,20.765,20.221,20.271,233723.1,0
+MUX.US,D,20180314,000000,20.271,20.567,19.975,19.975,167127.7,0
+MUX.US,D,20180315,000000,19.975,20.172,19.48,19.48,185345,0
+MUX.US,D,20180316,000000,19.48,20.369,19.282,19.875,671257.5,0
+MUX.US,D,20180319,000000,19.975,20.073,19.381,19.777,238834.1,0
+MUX.US,D,20180320,000000,19.678,19.875,19.48,19.678,107668,0
+MUX.US,D,20180321,000000,19.975,20.963,19.678,20.865,302138.7,0
+MUX.US,D,20180322,000000,20.667,21.062,20.321,20.667,186566.90000000002,0
+MUX.US,D,20180323,000000,21.062,21.754,20.963,21.26,275114.9,0
+MUX.US,D,20180326,000000,21.359,22.051,21.26,21.952,212213.30000000002,0
+MUX.US,D,20180327,000000,21.458,21.655,20.567,20.865,255711.90000000002,0
+MUX.US,D,20180328,000000,20.567,20.765,19.777,19.875,199359.40000000002,0
+MUX.US,D,20180329,000000,20.172,20.865,19.975,20.567,192794.2,0
+MUX.US,D,20180402,000000,20.865,21.26,20.667,21.161,195300.1,0
+MUX.US,D,20180403,000000,21.161,21.161,20.369,20.567,177621.7,0
+MUX.US,D,20180404,000000,20.963,21.161,20.369,20.369,152392,0
+MUX.US,D,20180405,000000,20.369,20.963,20.172,20.667,121290.1,0
+MUX.US,D,20180406,000000,20.865,20.865,20.172,20.369,118880.70000000001,0
+MUX.US,D,20180409,000000,20.271,20.617,19.975,20.271,138188.6,0
+MUX.US,D,20180410,000000,20.469,20.913,20.271,20.765,143621.1,0
+MUX.US,D,20180411,000000,21.062,21.309,20.567,20.865,341511.2,0
+MUX.US,D,20180412,000000,20.567,20.865,20.172,20.271,218488.80000000002,0
+MUX.US,D,20180413,000000,20.667,20.765,20.172,20.469,152524.5,0
+MUX.US,D,20180416,000000,20.469,20.567,20.073,20.469,138872.30000000002,0
+MUX.US,D,20180417,000000,20.271,20.519,20.073,20.369,122399.90000000001,0
+MUX.US,D,20180418,000000,20.567,20.963,20.519,20.963,291150.7,0
+MUX.US,D,20180419,000000,20.963,21.556,20.716,21.458,223470.80000000002,0
+MUX.US,D,20180420,000000,21.359,21.458,20.667,21.161,149718,0
+MUX.US,D,20180423,000000,20.667,20.765,20.369,20.567,107586.6,0
+MUX.US,D,20180424,000000,20.469,20.963,20.369,20.865,135397.6,0
+MUX.US,D,20180425,000000,20.469,21.161,20.271,20.765,134559.7,0
+MUX.US,D,20180426,000000,20.765,21.062,20.469,20.667,110828.40000000001,0
+MUX.US,D,20180427,000000,20.667,20.667,20.271,20.469,134225.30000000002,0
+MUX.US,D,20180430,000000,20.271,21.062,20.073,20.567,234525,0
+MUX.US,D,20180501,000000,20.271,20.765,20.172,20.667,151522.6,0
+MUX.US,D,20180502,000000,20.469,20.963,20.172,20.667,313855.5,0
+MUX.US,D,20180503,000000,20.765,20.963,20.172,20.469,164292.90000000002,0
+MUX.US,D,20180504,000000,20.369,20.865,20.369,20.765,102825.1,0
+MUX.US,D,20180507,000000,20.667,20.963,20.567,20.865,132691.4,0
+MUX.US,D,20180508,000000,20.865,21.26,20.369,21.062,242004.6,0
+MUX.US,D,20180509,000000,20.963,21.754,20.913,21.458,205954,0
+MUX.US,D,20180510,000000,21.754,22.15,21.556,21.952,211247.30000000002,0
+MUX.US,D,20180511,000000,22.051,22.348,21.853,22.15,124514.1,0
+MUX.US,D,20180514,000000,22.051,22.15,21.161,21.26,142371.2,0
+MUX.US,D,20180515,000000,20.567,21.062,20.369,20.765,192694.7,0
+MUX.US,D,20180516,000000,20.567,20.865,20.369,20.469,133034.30000000002,0
+MUX.US,D,20180517,000000,20.469,20.963,20.469,20.963,104611.3,0
+MUX.US,D,20180518,000000,21.26,21.754,20.865,21.656,232472.1,0
+MUX.US,D,20180521,000000,21.556,21.754,21.161,21.359,81525.3,0
+MUX.US,D,20180522,000000,21.359,22.15,21.26,21.556,218236.80000000002,0
+MUX.US,D,20180523,000000,21.161,21.952,21.161,21.754,138094.1,0
+MUX.US,D,20180524,000000,21.853,22.743,21.804,22.546,251654.80000000002,0
+MUX.US,D,20180525,000000,22.446,22.941,22.051,22.348,224232.5,0
+MUX.US,D,20180529,000000,21.458,22.842,21.458,22.348,163291.5,0
+MUX.US,D,20180530,000000,22.644,22.743,22.051,22.248,116881.1,0
+MUX.US,D,20180531,000000,22.248,22.546,22.051,22.248,133829.2,0
+MUX.US,D,20180601,000000,22.248,22.248,21.556,21.656,190994.30000000002,0
+MUX.US,D,20180604,000000,21.754,21.853,20.667,20.765,217918,0
+MUX.US,D,20180605,000000,20.765,21.359,20.765,21.161,198185.40000000002,0
+MUX.US,D,20180606,000000,21.359,21.556,21.161,21.458,176658,0
+MUX.US,D,20180607,000000,21.556,21.656,21.26,21.656,111638.3,0
+MUX.US,D,20180608,000000,21.754,21.754,21.062,21.359,159880.1,0
+MUX.US,D,20180611,000000,21.161,21.556,21.161,21.359,165904.1,0
+MUX.US,D,20180612,000000,21.26,21.458,21.161,21.458,101428.20000000001,0
+MUX.US,D,20180613,000000,21.458,21.656,20.963,21.458,178941.7,0
+MUX.US,D,20180614,000000,21.656,21.656,21.161,21.556,133366.4,0
+MUX.US,D,20180615,000000,21.161,21.754,21.062,21.458,775700.7000000001,0
+MUX.US,D,20180618,000000,21.26,21.705,21.161,21.161,112786,0
+MUX.US,D,20180619,000000,20.963,21.556,20.963,21.26,119360.20000000001,0
+MUX.US,D,20180620,000000,21.26,21.458,20.963,21.26,124635.20000000001,0
+MUX.US,D,20180621,000000,21.26,21.754,21.161,21.556,95264.8,0
+MUX.US,D,20180622,000000,21.359,21.754,21.359,21.656,89720.8,0
+MUX.US,D,20180625,000000,21.656,21.952,21.408,21.556,160028.80000000002,0
+MUX.US,D,20180626,000000,21.458,21.458,20.765,20.865,194411.1,0
+MUX.US,D,20180627,000000,20.865,21.161,20.567,20.567,136283.4,0
+MUX.US,D,20180628,000000,20.667,20.765,20.271,20.369,135573,0
+MUX.US,D,20180629,000000,20.567,20.963,20.369,20.469,111385.20000000001,0
+MUX.US,D,20180702,000000,20.271,21.458,20.271,21.26,152913.7,0
+MUX.US,D,20180703,000000,21.458,21.853,21.26,21.656,107892.6,0
+MUX.US,D,20180705,000000,21.656,22.051,21.556,22.051,129378.6,0
+MUX.US,D,20180706,000000,21.952,22.546,21.853,22.248,156410.7,0
+MUX.US,D,20180709,000000,22.348,22.546,21.754,21.754,135582.1,0
+MUX.US,D,20180710,000000,21.754,22.051,21.556,21.952,74104.40000000001,0
+MUX.US,D,20180711,000000,21.754,22.348,21.754,22.15,189450.80000000002,0
+MUX.US,D,20180712,000000,22.15,22.446,21.754,22.051,115338.5,0
+MUX.US,D,20180713,000000,21.952,22.546,21.952,22.051,91810.1,0
+MUX.US,D,20180716,000000,21.853,22.546,21.853,21.853,175205.1,0
+MUX.US,D,20180717,000000,21.754,22.446,21.458,21.952,217477.2,0
+MUX.US,D,20180718,000000,21.853,23.237,21.853,23.04,233487.30000000002,0
+MUX.US,D,20180719,000000,22.446,23.732,22.446,23.534,351164,0
+MUX.US,D,20180720,000000,23.732,24.227,23.534,24.227,240002.40000000002,0
+MUX.US,D,20180723,000000,23.929,23.929,23.237,23.336,169667.30000000002,0
+MUX.US,D,20180724,000000,23.336,24.227,23.336,23.929,173507.1,0
+MUX.US,D,20180725,000000,23.929,24.721,23.831,24.721,141621.6,0
+MUX.US,D,20180726,000000,24.622,24.919,23.633,23.633,240836.80000000002,0
+MUX.US,D,20180727,000000,23.534,23.831,23.04,23.04,177072,0
+MUX.US,D,20180730,000000,23.237,23.633,22.644,22.743,147789.7,0
+MUX.US,D,20180731,000000,22.644,23.386,22.051,22.15,244504.80000000002,0
+MUX.US,D,20180801,000000,22.248,22.546,21.556,21.656,427511.9,0
+MUX.US,D,20180802,000000,21.556,22.051,21.556,21.952,130260.70000000001,0
+MUX.US,D,20180803,000000,22.15,22.446,21.754,21.754,180958.40000000002,0
+MUX.US,D,20180806,000000,21.754,22.15,21.26,21.26,130671.6,0
+MUX.US,D,20180807,000000,21.556,21.952,21.161,21.26,187964.90000000002,0
+MUX.US,D,20180808,000000,21.359,21.853,21.062,21.656,131596.1,0
+MUX.US,D,20180809,000000,21.556,21.952,21.359,21.458,106574,0
+MUX.US,D,20180810,000000,21.359,21.853,21.26,21.26,101656.20000000001,0
+MUX.US,D,20180813,000000,21.26,21.458,20.172,20.963,321227.9,0
+MUX.US,D,20180814,000000,20.963,21.26,20.369,20.567,188650,0
+MUX.US,D,20180815,000000,20.271,20.469,18.688,18.688,565242.8,0
+MUX.US,D,20180816,000000,19.579,19.678,18.392,18.492,446460.30000000005,0
+MUX.US,D,20180817,000000,18.688,19.48,18.492,18.886,346614.5,0
+MUX.US,D,20180820,000000,19.183,19.777,18.886,19.381,163254.30000000002,0
+MUX.US,D,20180821,000000,19.777,19.875,19.183,19.48,204247.6,0
+MUX.US,D,20180822,000000,19.777,19.975,19.381,19.48,174022.1,0
+MUX.US,D,20180823,000000,19.381,19.48,18.492,18.59,274566.60000000003,0
+MUX.US,D,20180824,000000,19.087,20.28,19.087,19.982,298445.9,0
+MUX.US,D,20180827,000000,20.081,20.28,19.783,19.982,138091.30000000002,0
+MUX.US,D,20180828,000000,20.379,20.379,18.988,19.186,252486.90000000002,0
+MUX.US,D,20180829,000000,19.783,19.783,19.037,19.286,135654.6,0
+MUX.US,D,20180830,000000,19.186,19.385,18.988,19.286,103321.90000000001,0
+MUX.US,D,20180831,000000,19.485,19.783,19.186,19.584,118113.40000000001,0
+MUX.US,D,20180904,000000,18.988,19.485,18.689,19.286,217677.6,0
+MUX.US,D,20180905,000000,19.286,19.783,19.087,19.684,178521.1,0
+MUX.US,D,20180906,000000,20.181,20.876,19.684,19.882,260263,0
+MUX.US,D,20180907,000000,19.882,20.379,19.584,19.882,168874.80000000002,0
+MUX.US,D,20180910,000000,19.783,20.081,19.286,19.385,159969.90000000002,0
+MUX.US,D,20180911,000000,19.385,19.584,18.789,19.485,134701.5,0
+MUX.US,D,20180912,000000,19.385,20.379,19.186,19.982,158567.30000000002,0
+MUX.US,D,20180913,000000,20.379,20.479,19.684,19.783,154653.5,0
+MUX.US,D,20180914,000000,19.783,19.882,19.385,19.485,142464.30000000002,0
+MUX.US,D,20180917,000000,19.584,19.882,18.888,18.988,287191.9,0
+MUX.US,D,20180918,000000,19.087,19.186,18.689,18.888,240245.5,0
+MUX.US,D,20180919,000000,18.888,19.684,18.839,19.286,160876.90000000002,0
+MUX.US,D,20180920,000000,19.584,19.584,18.888,19.485,162289,0
+MUX.US,D,20180921,000000,19.087,19.584,18.59,18.59,696873.6000000001,0
+MUX.US,D,20180924,000000,18.988,19.485,18.789,18.789,211665.90000000002,0
+MUX.US,D,20180925,000000,19.087,19.286,18.888,18.988,127852.3,0
+MUX.US,D,20180926,000000,18.988,19.584,18.805,19.186,122195.70000000001,0
+MUX.US,D,20180927,000000,18.888,19.385,18.789,19.186,154302,0
+MUX.US,D,20180928,000000,19.186,19.485,19.087,19.286,122487.3,0
+MUX.US,D,20181001,000000,19.286,19.485,18.988,19.087,85114.3,0
+MUX.US,D,20181002,000000,19.385,19.982,19.385,19.882,190016.6,0
+MUX.US,D,20181003,000000,19.882,20.28,19.684,20.081,137791.1,0
+MUX.US,D,20181004,000000,20.28,20.578,19.982,20.181,91040.6,0
+MUX.US,D,20181005,000000,20.379,20.578,19.982,20.181,81764.90000000001,0
+MUX.US,D,20181008,000000,19.882,20.379,19.584,20.379,75480.5,0
+MUX.US,D,20181009,000000,20.379,20.777,20.081,20.379,131662.80000000002,0
+MUX.US,D,20181010,000000,20.081,20.876,19.882,20.578,135517.9,0
+MUX.US,D,20181011,000000,20.777,21.871,20.379,21.672,365137,0
+MUX.US,D,20181012,000000,21.672,21.672,20.976,21.473,182810.5,0
+MUX.US,D,20181015,000000,21.672,22.666,21.572,22.467,223714.1,0
+MUX.US,D,20181016,000000,22.666,23.064,22.314,23.064,245636.2,0
+MUX.US,D,20181017,000000,22.865,23.163,22.268,22.467,178315,0
+MUX.US,D,20181018,000000,22.368,23.461,22.278,22.964,183348.2,0
+MUX.US,D,20181019,000000,23.163,23.262,22.566,23.262,199889.6,0
+MUX.US,D,20181022,000000,23.163,23.461,22.566,23.163,202288.6,0
+MUX.US,D,20181023,000000,24.157,24.256,23.113,23.362,216478.2,0
+MUX.US,D,20181024,000000,23.262,23.759,22.666,23.064,188348.40000000002,0
+MUX.US,D,20181025,000000,23.064,23.064,21.175,21.274,356436.4,0
+MUX.US,D,20181026,000000,21.672,22.368,20.976,21.175,251500.7,0
+MUX.US,D,20181029,000000,21.075,21.771,20.578,20.976,179785.90000000002,0
+MUX.US,D,20181030,000000,20.976,21.721,20.777,21.175,258778,0
+MUX.US,D,20181031,000000,20.578,20.777,19.485,19.485,407794.30000000005,0
+MUX.US,D,20181101,000000,20.28,20.303,19.684,19.684,303196.3,0
+MUX.US,D,20181102,000000,19.584,20.081,19.385,19.485,207723.6,0
+MUX.US,D,20181105,000000,19.684,19.982,19.385,19.485,229325.80000000002,0
+MUX.US,D,20181106,000000,19.485,19.982,18.988,19.186,168998.80000000002,0
+MUX.US,D,20181107,000000,19.385,19.485,18.689,18.689,277993.7,0
+MUX.US,D,20181108,000000,18.888,19.286,18.59,18.59,216171.80000000002,0
+MUX.US,D,20181109,000000,18.491,18.888,18.391,18.689,284864.10000000003,0
+MUX.US,D,20181112,000000,18.689,18.739,17.695,17.894,261293.6,0
+MUX.US,D,20181113,000000,17.894,18.192,16.9,16.9,364236.2,0
+MUX.US,D,20181114,000000,16.9,17.795,16.701,17.298,279158.8,0
+MUX.US,D,20181115,000000,17.496,17.894,17.298,17.795,155479.30000000002,0
+MUX.US,D,20181116,000000,18.192,18.689,17.894,17.994,290900.60000000003,0
+MUX.US,D,20181119,000000,18.093,18.491,17.894,17.994,135535.9,0
+MUX.US,D,20181120,000000,18.192,18.491,17.298,17.695,149357.9,0
+MUX.US,D,20181121,000000,17.994,18.391,17.894,18.192,154150.30000000002,0
+MUX.US,D,20181123,000000,18.192,18.391,17.894,17.994,86124.5,0
+MUX.US,D,20181126,000000,18.093,18.292,17.695,17.695,125480,0
+MUX.US,D,20181127,000000,17.795,18.093,16.801,17.099,203743.80000000002,0
+MUX.US,D,20181128,000000,17.099,18.093,16.999,17.894,172278.90000000002,0
+MUX.US,D,20181129,000000,17.894,18.251,17.496,17.496,80480.5,0
+MUX.US,D,20181130,000000,17.596,17.695,17.198,17.496,144041.1,0
+MUX.US,D,20181203,000000,18.093,18.292,17.397,17.695,180007.90000000002,0
+MUX.US,D,20181204,000000,18.192,18.59,17.994,17.994,141002.6,0
+MUX.US,D,20181206,000000,18.093,18.192,17.695,17.994,240382.7,0
+MUX.US,D,20181207,000000,18.093,18.242,17.496,18.093,229508.30000000002,0
+MUX.US,D,20181210,000000,17.994,18.093,17.397,17.596,153172.6,0
+MUX.US,D,20181211,000000,17.397,17.695,16.9,17.099,178378.2,0
+MUX.US,D,20181212,000000,17.099,17.695,17.099,17.397,157618.7,0
+MUX.US,D,20181213,000000,17.397,17.695,17.198,17.298,134375.2,0
+MUX.US,D,20181214,000000,17.099,17.298,16.9,17.099,122577.8,0
+MUX.US,D,20181217,000000,17.298,17.894,17.198,17.795,232695.6,0
+MUX.US,D,20181218,000000,17.795,18.192,17.596,17.894,198517.80000000002,0
+MUX.US,D,20181219,000000,18.192,18.888,16.9,16.9,369406.60000000003,0
+MUX.US,D,20181220,000000,17.894,18.192,17.207,17.894,252660,0
+MUX.US,D,20181221,000000,17.894,18.242,17.298,17.795,536081,0
+MUX.US,D,20181224,000000,17.994,18.341,17.596,18.093,153527.4,0
+MUX.US,D,20181226,000000,18.391,18.988,18.143,18.391,253223.1,0
+MUX.US,D,20181227,000000,18.59,18.689,17.695,18.391,184382.90000000002,0
+MUX.US,D,20181228,000000,18.491,18.888,17.944,18.292,238263.90000000002,0
+MUX.US,D,20181231,000000,18.491,18.789,17.894,18.093,215588.5,0
+MUX.US,D,20190102,000000,18.192,18.988,17.994,18.988,217271.1,0
+MUX.US,D,20190103,000000,19.286,19.336,18.689,19.087,430485.30000000005,0
+MUX.US,D,20190104,000000,18.888,19.286,18.59,18.689,246332,0
+MUX.US,D,20190107,000000,18.988,19.184,18.192,18.292,164375.30000000002,0
+MUX.US,D,20190108,000000,18.192,18.59,17.994,18.491,145683.5,0
+MUX.US,D,20190109,000000,18.391,18.888,18.292,18.59,129428.20000000001,0
+MUX.US,D,20190110,000000,18.789,18.988,18.093,18.292,143759.9,0
+MUX.US,D,20190111,000000,18.491,18.59,17.894,17.994,152490.4,0
+MUX.US,D,20190114,000000,18.292,18.292,17.695,17.894,132293.5,0
+MUX.US,D,20190115,000000,18.093,18.093,17.099,17.496,254279.80000000002,0
+MUX.US,D,20190116,000000,17.397,17.695,16.9,17.298,202574.1,0
+MUX.US,D,20190117,000000,17.298,17.496,17.099,17.099,111768,0
+MUX.US,D,20190118,000000,16.602,17.099,16.602,16.602,295649.10000000003,0
+MUX.US,D,20190122,000000,16.602,16.801,16.105,16.304,224322.7,0
+MUX.US,D,20190123,000000,16.204,16.602,16.055,16.204,131024.20000000001,0
+MUX.US,D,20190124,000000,16.403,16.602,16.105,16.304,116571.20000000001,0
+MUX.US,D,20190125,000000,16.602,17.298,16.502,17.099,168283.40000000002,0
+MUX.US,D,20190128,000000,17.397,17.695,17.198,17.298,144670.6,0
+MUX.US,D,20190129,000000,17.695,18.093,17.347,17.994,259006.7,0
+MUX.US,D,20190130,000000,18.093,18.143,17.397,17.795,335392.7,0
+MUX.US,D,20190131,000000,18.391,18.391,17.695,17.994,288440.5,0
+MUX.US,D,20190201,000000,17.994,18.292,17.596,17.795,219394.2,0
+MUX.US,D,20190204,000000,17.496,17.944,17.198,17.596,131427.2,0
+MUX.US,D,20190205,000000,17.596,17.994,17.596,17.894,139005.5,0
+MUX.US,D,20190206,000000,17.695,18.292,17.695,17.795,198384.1,0
+MUX.US,D,20190207,000000,17.795,18.043,17.397,17.397,124305.3,0
+MUX.US,D,20190208,000000,17.596,17.994,17.397,17.695,152157.4,0
+MUX.US,D,20190211,000000,17.695,17.994,17.496,17.695,114377.6,0
+MUX.US,D,20190212,000000,17.695,17.894,17.298,17.795,146171.2,0
+MUX.US,D,20190213,000000,17.994,18.043,17.496,17.496,137174.7,0
+MUX.US,D,20190214,000000,17.397,17.994,17.397,17.795,142127.4,0
+MUX.US,D,20190215,000000,17.795,18.789,17.695,18.689,183928.30000000002,0
+MUX.US,D,20190219,000000,19.087,19.584,18.889,19.385,441897.60000000003,0
+MUX.US,D,20190220,000000,19.684,19.882,18.888,19.087,307098.7,0
+MUX.US,D,20190221,000000,18.888,19.882,18.789,19.783,278735.9,0
+MUX.US,D,20190222,000000,19.882,20.28,19.783,19.982,260322.90000000002,0
+MUX.US,D,20190225,000000,19.982,20.28,19.684,19.783,225013.5,0
+MUX.US,D,20190226,000000,19.783,19.882,18.988,18.988,233734.7,0
+MUX.US,D,20190227,000000,18.988,19.186,18.093,18.292,243501.1,0
+MUX.US,D,20190228,000000,18.292,18.59,17.894,17.994,172310.6,0
+MUX.US,D,20190301,000000,17.795,17.994,16.9,17.099,320631,0
+MUX.US,D,20190304,000000,16.999,17.496,16.701,17.397,195326,0
+MUX.US,D,20190305,000000,17.596,17.596,17.198,17.596,169097.40000000002,0
+MUX.US,D,20190306,000000,17.596,17.695,16.801,16.9,183295.30000000002,0
+MUX.US,D,20190307,000000,16.7,17.1,16.1,16.5,364594.7,0
+MUX.US,D,20190308,000000,16.9,17.7,16.5,17.6,283474.9,0
+MUX.US,D,20190311,000000,17.5,17.6,16.8,17.4,173330.6,0
+MUX.US,D,20190312,000000,17.5,17.9,17.5,17.9,168523,0
+MUX.US,D,20190313,000000,18,18.4,17.7,17.9,167193.1,0
+MUX.US,D,20190314,000000,17.4,17.5,17,17,210343.2,0
+MUX.US,D,20190315,000000,17.4,17.423,16.5,16.8,673454.7000000001,0
+MUX.US,D,20190318,000000,16.9,17.1,16.3,16.4,221776,0
+MUX.US,D,20190319,000000,16.8,16.95,16.4,16.4,151687.1,0
+MUX.US,D,20190320,000000,17.1,17.2,16.3,17.1,291842.8,0
+MUX.US,D,20190321,000000,17.5,17.5,16.7,17.1,233780.40000000002,0
+MUX.US,D,20190322,000000,16.9,17.3,16.7,16.8,148686.7,0
+MUX.US,D,20190325,000000,16.9,17.3,16.7,17.2,163621.80000000002,0
+MUX.US,D,20190326,000000,17.2,17.4,16.9,17.3,182340.80000000002,0
+MUX.US,D,20190327,000000,17,17.4,16.3,16.4,446638.80000000005,0
+MUX.US,D,20190328,000000,16.2,16.4,15.5,15.5,421542.4,0
+MUX.US,D,20190329,000000,15.8,15.9,14.9,15,358831.2,0
+MUX.US,D,20190401,000000,15.2,15.2,14.2,14.3,450625.60000000003,0
+MUX.US,D,20190402,000000,14.3,15.1,14.3,14.8,334013.2,0
+MUX.US,D,20190403,000000,15,15.1,14.4,14.5,188082.90000000002,0
+MUX.US,D,20190404,000000,14.4,15.2,14.3,15.1,249115.1,0
+MUX.US,D,20190405,000000,15.2,15.5,15,15.1,149316,0
+MUX.US,D,20190408,000000,15.6,15.7,14.8,14.9,152199.4,0
+MUX.US,D,20190409,000000,15.1,15.45,15,15.2,302864.4,0
+MUX.US,D,20190410,000000,15.3,15.4,14.8,14.9,180527.40000000002,0
+MUX.US,D,20190411,000000,14.6,14.9,13.9,14,255191.7,0
+MUX.US,D,20190412,000000,14.2,14.35,13.7,13.7,248015.1,0
+MUX.US,D,20190415,000000,13.7,14.5,13.5,14.2,198861,0
+MUX.US,D,20190416,000000,13.9,14.2,13.6,13.8,210755.2,0
+MUX.US,D,20190417,000000,13.9,14,13.5,13.8,164092.40000000002,0
+MUX.US,D,20190418,000000,13.8,13.95,13.4,13.9,141680,0
+MUX.US,D,20190422,000000,13.9,14,13.1,13.1,195980.6,0
+MUX.US,D,20190423,000000,13.1,13.55,13,13.3,170083,0
+MUX.US,D,20190424,000000,13.4,13.9,13.2,13.3,263854.7,0
+MUX.US,D,20190425,000000,13.3,13.799,13,13,151135.80000000002,0
+MUX.US,D,20190426,000000,13.2,14.9,13.2,14.9,473251.30000000005,0
+MUX.US,D,20190429,000000,14.9,14.9,13.6,13.8,257026.7,0
+MUX.US,D,20190430,000000,14,14.3,13.6,13.8,158663.90000000002,0
+MUX.US,D,20190501,000000,13.6,14.4,13.6,14.1,276402.8,0
+MUX.US,D,20190502,000000,13.8,14.5,13.6,14.2,265246.60000000003,0
+MUX.US,D,20190503,000000,14.4,14.8,14,14,190014.1,0
+MUX.US,D,20190506,000000,14.2,14.6,14.099,14.2,76488.8,0
+MUX.US,D,20190507,000000,14.2,14.8,14,14.7,184927.2,0
+MUX.US,D,20190508,000000,14.7,14.8,14.2,14.3,101000.8,0
+MUX.US,D,20190509,000000,14.2,14.6,14.2,14.6,128602.40000000001,0
+MUX.US,D,20190510,000000,14.6,14.6,14.3,14.4,103015.6,0
+MUX.US,D,20190513,000000,14.6,15.05,14.5,15,163139.40000000002,0
+MUX.US,D,20190514,000000,14.9,14.9,13.9,14.3,137333.6,0
+MUX.US,D,20190515,000000,14.2,14.5,13.8,13.9,174963.5,0
+MUX.US,D,20190516,000000,13.9,14,13.3,13.6,139614.7,0
+MUX.US,D,20190517,000000,13.5,13.6,13.3,13.4,195060.80000000002,0
+MUX.US,D,20190520,000000,13.4,13.55,13,13.5,123356.40000000001,0
+MUX.US,D,20190521,000000,13.4,13.4,13,13.3,143230.1,0
+MUX.US,D,20190522,000000,13.3,13.3,12.5,12.5,182791.40000000002,0
+MUX.US,D,20190523,000000,13,13.4,12.55,12.7,234259.2,0
+MUX.US,D,20190524,000000,12.8,13.3,12.7,13.2,118983.70000000001,0
+MUX.US,D,20190528,000000,13.1,13.369,12.5,12.9,179738.30000000002,0
+MUX.US,D,20190529,000000,12.9,13.1,12.3,12.4,228339.90000000002,0
+MUX.US,D,20190530,000000,12.6,13.1,12.4,13.1,179355.90000000002,0
+MUX.US,D,20190531,000000,13.5,14,13.25,13.5,240189.6,0
+MUX.US,D,20190603,000000,14,14.4,13.6,14.3,435517.10000000003,0
+MUX.US,D,20190604,000000,14.4,14.7,13.6,14.6,301561.9,0
+MUX.US,D,20190605,000000,15.1,15.5,14.5,14.8,230370.90000000002,0
+MUX.US,D,20190606,000000,14.9,15.1,14.4,14.9,166385.6,0
+MUX.US,D,20190607,000000,15.3,15.3,14.8,15.2,170488,0
+MUX.US,D,20190610,000000,14.8,15.2,14.2,14.5,303414,0
+MUX.US,D,20190611,000000,14.3,14.85,13.9,14.5,169746,0
+MUX.US,D,20190612,000000,14.8,15.5,14.6,15.4,240211.7,0
+MUX.US,D,20190613,000000,15.5,15.8,15.2,15.6,175082.6,0
+MUX.US,D,20190614,000000,15.6,16.2,15.05,15.3,320667.4,0
+MUX.US,D,20190617,000000,15.3,16.1,15.1,16,256384.1,0
+MUX.US,D,20190618,000000,16.3,16.7,15.5,16.1,293493.3,0
+MUX.US,D,20190619,000000,16.1,17,15.8,16.9,305596.10000000003,0
+MUX.US,D,20190620,000000,17.9,18.2,17.25,17.4,611542.5,0
+MUX.US,D,20190621,000000,17.4,18,17.2,17.9,797418.3,0
+MUX.US,D,20190624,000000,18.2,18.3,17.4,18.2,433012.60000000003,0
+MUX.US,D,20190625,000000,18.2,18.5,17.5,18.4,351424.80000000005,0
+MUX.US,D,20190626,000000,17.8,18.4,17.5,17.7,304520.4,0
+MUX.US,D,20190627,000000,17.5,17.7,16.9,17.2,243291.2,0
+MUX.US,D,20190628,000000,17.3,17.8,17.1,17.5,164616.7,0
+MUX.US,D,20190701,000000,16.9,17.3,16.4,16.5,217800.6,0
+MUX.US,D,20190702,000000,16.7,18.1,16.5,17.9,335819.60000000003,0
+MUX.US,D,20190703,000000,18.2,18.5,17.45,18.5,233291.7,0
+MUX.US,D,20190705,000000,17.2,17.9,16.8,17,461152.5,0
+MUX.US,D,20190708,000000,17.3,17.4,16.1,16.1,293434.2,0
+MUX.US,D,20190709,000000,16.2,16.4,15.7,15.9,269836.4,0
+MUX.US,D,20190710,000000,16.4,17.1,16.2,17,283386.7,0
+MUX.US,D,20190711,000000,17.2,17.5,16.5,16.8,202091.6,0
+MUX.US,D,20190712,000000,17,17.4,16.9,17.3,215427.6,0
+MUX.US,D,20190715,000000,17.5,17.5,17.1,17.3,123576.40000000001,0
+MUX.US,D,20190716,000000,17.1,18,16.9,17.1,334808.5,0
+MUX.US,D,20190717,000000,17.5,18.6,16.7,18.6,481903.30000000005,0
+MUX.US,D,20190718,000000,19.8,20,18.2,19.8,718036.1000000001,0
+MUX.US,D,20190719,000000,19.5,20,18.2,18.7,535943.8,0
+MUX.US,D,20190722,000000,18.8,19,18.3,18.4,288896.8,0
+MUX.US,D,20190723,000000,18.7,19,17.5,17.9,280972.60000000003,0
+MUX.US,D,20190724,000000,18.2,19.6,18.2,19.6,423663.9,0
+MUX.US,D,20190725,000000,19.6,19.6,18.2,18.4,433115.60000000003,0
+MUX.US,D,20190726,000000,18.5,18.9,18,18.2,196088.30000000002,0
+MUX.US,D,20190729,000000,18.4,18.8,17.8,18.5,257120.7,0
+MUX.US,D,20190730,000000,18.6,18.9,18.3,18.5,216971.7,0
+MUX.US,D,20190731,000000,18.3,18.6,17,17.3,629157.1000000001,0
+MUX.US,D,20190801,000000,17,18.2,16.8,18.1,400050.9,0
+MUX.US,D,20190802,000000,18.2,18.9,17.9,18.5,257003.80000000002,0
+MUX.US,D,20190805,000000,19.3,20.1,18.8,19.4,611815.3,0
+MUX.US,D,20190806,000000,19.5,19.6,18.8,19.1,337190.5,0
+MUX.US,D,20190807,000000,19.7,20.8,19.6,19.8,767201.5,0
+MUX.US,D,20190808,000000,19.6,20.7,19.2,20.3,347890.10000000003,0
+MUX.US,D,20190809,000000,20.2,20.5,19.3,19.3,296141.2,0
+MUX.US,D,20190812,000000,19.2,20.4,19,19.5,418177.60000000003,0
+MUX.US,D,20190813,000000,19.7,19.9,17.65,18.5,523409.80000000005,0
+MUX.US,D,20190814,000000,19.1,19.3,17.9,18,468720,0
+MUX.US,D,20190815,000000,18.1,18.8,17.7,18.5,351070.10000000003,0
+MUX.US,D,20190816,000000,18.1,18.5,17.4,17.5,383366,0
+MUX.US,D,20190819,000000,17.3,17.95,16.7,16.9,369166.2,0
+MUX.US,D,20190820,000000,17.4,18.3,17.25,18,333363.5,0
+MUX.US,D,20190821,000000,17.9,18.7,17.5,18.3,240262.80000000002,0
+MUX.US,D,20190822,000000,18.55,18.7,18.1,18.3,110239.1,0
+MUX.US,D,20190823,000000,18.6,19.7,18.3,19.6,500784,0
+MUX.US,D,20190826,000000,19.8,20.4,19.15,20,432210.2,0
+MUX.US,D,20190827,000000,20.1,21,20,20.8,552292,0
+MUX.US,D,20190828,000000,20.7,21.4,20.5,20.9,348011.9,0
+MUX.US,D,20190829,000000,20.9,20.9,19.6,20.1,430108.4,0
+MUX.US,D,20190830,000000,20.1,20.8,19.81,20.3,292590.2,0
+MUX.US,D,20190903,000000,20.5,21,20,20.2,421692.60000000003,0
+MUX.US,D,20190904,000000,20.3,21,20.1,20.7,345685.7,0
+MUX.US,D,20190905,000000,20.3,20.45,18.6,19.1,564320,0
+MUX.US,D,20190906,000000,19.1,19.4,18.2,18.3,313477.9,0
+MUX.US,D,20190909,000000,18.3,18.6,17.6,18.1,391462,0
+MUX.US,D,20190910,000000,17.9,18.6,17.5,17.5,640756.4,0
+MUX.US,D,20190911,000000,18,18.5,17.7,17.8,368563.60000000003,0
+MUX.US,D,20190912,000000,18.1,18.6,16.5,16.7,783581,0
+MUX.US,D,20190913,000000,17,17.5,16.3,16.3,531634,0
+MUX.US,D,20190916,000000,16.9,17.8,16.55,17.1,504558.60000000003,0
+MUX.US,D,20190917,000000,17.5,17.7,17.05,17.3,299583.3,0
+MUX.US,D,20190918,000000,17.5,17.6,16.123,16.8,442428.4,0
+MUX.US,D,20190919,000000,17,17.4,16.7,16.9,322150,0
+MUX.US,D,20190920,000000,17.1,17.9,17,17.7,776725.9,0
+MUX.US,D,20190923,000000,18,18.7,17.9,18.6,361821.4,0
+MUX.US,D,20190924,000000,18.6,19.1,18.2,18.8,392256.80000000005,0
+MUX.US,D,20190925,000000,18.7,18.7,17,17.4,453449.7,0
+MUX.US,D,20190926,000000,17.4,17.8,16.8,16.8,285725.8,0
+MUX.US,D,20190927,000000,16.5,17.35,16.4,16.6,360385,0
+MUX.US,D,20190930,000000,16.4,16.65,15.4,15.6,539519.6,0
+MUX.US,D,20191001,000000,15.6,16.4,15.4,15.5,361223.60000000003,0
+MUX.US,D,20191002,000000,16.2,16.3,15.6,15.9,326645.5,0
+MUX.US,D,20191003,000000,16,16.6,15.8,15.9,293762.3,0
+MUX.US,D,20191004,000000,15.9,16.2,15.6,15.9,369129.60000000003,0
+MUX.US,D,20191007,000000,15.6,16.3,15.6,15.9,216523.7,0
+MUX.US,D,20191008,000000,16.1,17.2,16.1,17,397943.9,0
+MUX.US,D,20191009,000000,17.1,17.2,16.2,16.4,293493.5,0
+MUX.US,D,20191010,000000,16.4,17,16,16.8,180320.1,0
+MUX.US,D,20191011,000000,16.5,16.6,15.9,16.1,215711.1,0
+MUX.US,D,20191014,000000,16.2,16.3,16,16,89668.70000000001,0
+MUX.US,D,20191015,000000,16,16.3,14.8,14.9,595496.1,0
+MUX.US,D,20191016,000000,15.1,15.3,14.8,14.9,320305.2,0
+MUX.US,D,20191017,000000,15,15.8,14.8,15.6,498101.2,0
+MUX.US,D,20191018,000000,15.5,16.1,15.47,16,246224.1,0
+MUX.US,D,20191021,000000,16.4,16.5,15.1,15.3,284050,0
+MUX.US,D,20191022,000000,15.3,15.9,15.25,15.8,230111.6,0
+MUX.US,D,20191023,000000,16,16.15,15.65,16,153096.1,0
+MUX.US,D,20191024,000000,15.9,16.3,15.75,16.3,260280.5,0
+MUX.US,D,20191025,000000,16.8,16.8,15.9,16.4,261855.2,0
+MUX.US,D,20191028,000000,16.2,16.4,15.9,15.9,191816.80000000002,0
+MUX.US,D,20191029,000000,16,16.9,15.8,16.8,261686.2,0
+MUX.US,D,20191030,000000,16.3,16.85,16,16.8,312330.5,0
+MUX.US,D,20191031,000000,16.9,17.3,16.4,16.7,551547.8,0
+MUX.US,D,20191101,000000,16.7,17.7,16.5,17.3,468946.30000000005,0
+MUX.US,D,20191104,000000,17.2,17.6,16.9,17.5,206595.1,0
+MUX.US,D,20191105,000000,16.9,17.4,16.5,16.8,286517.8,0
+MUX.US,D,20191106,000000,16.9,17,16.3,16.9,227970.90000000002,0
+MUX.US,D,20191107,000000,16.5,17,16.3,16.6,276934.5,0
+MUX.US,D,20191108,000000,16.6,16.8,16.201,16.4,254141,0
+MUX.US,D,20191111,000000,16.2,17.15,16.1,16.5,246442.90000000002,0
+MUX.US,D,20191112,000000,16.1,16.6,15.9,16.5,266153.10000000003,0
+MUX.US,D,20191113,000000,16.5,16.8,16.3,16.5,204705.1,0
+MUX.US,D,20191114,000000,16.5,16.7,16.05,16.4,258656.5,0
+MUX.US,D,20191115,000000,16.3,16.4,15.3,15.4,350359.2,0
+MUX.US,D,20191118,000000,15.3,15.9,15.2,15.2,473217.60000000003,0
+MUX.US,D,20191119,000000,15.2,15.8,15,15.1,409773.60000000003,0
+MUX.US,D,20191120,000000,12.5,13.3,12.3,12.9,2342517.6,0
+MUX.US,D,20191121,000000,13,13,12.1,12.1,780400.1000000001,0
+MUX.US,D,20191122,000000,12.2,12.4,11.7,12.3,906431.9,0
+MUX.US,D,20191125,000000,12.3,12.3,11.2,11.2,731390.5,0
+MUX.US,D,20191126,000000,11.3,11.7,11.1,11.6,516138.5,0
+MUX.US,D,20191127,000000,11.6,11.6,11,11.4,366335.2,0
+MUX.US,D,20191129,000000,11.5,11.6,11.2,11.3,370083.4,0
+MUX.US,D,20191202,000000,11.5,11.7,11.3,11.5,541216.2000000001,0
+MUX.US,D,20191203,000000,11.8,11.8,11.3,11.5,809965.1000000001,0
+MUX.US,D,20191204,000000,11.5,12,11.5,11.9,497656.9,0
+MUX.US,D,20191205,000000,11.8,12.35,11.7,11.9,413400.2,0
+MUX.US,D,20191206,000000,11.9,12.1,11.4,11.4,705458.8,0
+MUX.US,D,20191209,000000,11.4,11.6,11.1,11.1,580826.7000000001,0
+MUX.US,D,20191210,000000,11.2,11.5,11,11,389680.2,0
+MUX.US,D,20191211,000000,11.2,11.2,10.5,10.6,678137.1000000001,0
+MUX.US,D,20191212,000000,11,11.1,10.5,10.8,499631.4,0
+MUX.US,D,20191213,000000,10.8,11.4,10.75,11,670885.2000000001,0
+MUX.US,D,20191216,000000,11,11.2,10.2,10.4,905676.5,0
+MUX.US,D,20191217,000000,10.4,10.7,10.2,10.4,421208,0
+MUX.US,D,20191218,000000,10.6,10.8,10.25,10.8,456310,0
+MUX.US,D,20191219,000000,10.8,11.4,10.6,11.3,786417.8,0
+MUX.US,D,20191220,000000,11.4,11.6,10.65,10.9,3067891.2,0
+MUX.US,D,20191223,000000,11.2,11.4,10.9,11.3,581919.1,0
+MUX.US,D,20191224,000000,11.4,11.8,11.3,11.8,224390.6,0
+MUX.US,D,20191226,000000,12,12.8,11.9,12.3,524505.7000000001,0
+MUX.US,D,20191227,000000,12.2,12.5,12.1,12.2,307488.2,0
+MUX.US,D,20191230,000000,12.2,13.1,12.2,13,547452.3,0
+MUX.US,D,20191231,000000,13.3,13.4,12.7,12.7,509808.4,0
+MUX.US,D,20200102,000000,13.1,13.1,12.5,12.8,410883.7,0
+MUX.US,D,20200103,000000,13.5,13.5,12.5,12.5,414338.2,0
+MUX.US,D,20200106,000000,13.1,13.2,12.6,12.7,425551.5,0
+MUX.US,D,20200107,000000,12.8,13,12.5,12.9,206464.2,0
+MUX.US,D,20200108,000000,13,13,11.6,11.6,522751.5,0
+MUX.US,D,20200109,000000,11.8,11.9,11.4,11.7,268748.60000000003,0
+MUX.US,D,20200110,000000,11.7,12.5,11.634,12.5,281186.4,0
+MUX.US,D,20200113,000000,12.4,12.5,11.6,11.7,215361.7,0
+MUX.US,D,20200114,000000,11.7,11.9,11.55,11.7,226264.1,0
+MUX.US,D,20200115,000000,12,12.4,11.6,12.2,241845.40000000002,0
+MUX.US,D,20200116,000000,12.1,12.4,12,12.2,164497,0
+MUX.US,D,20200117,000000,12.3,12.3,11.8,11.8,236900.30000000002,0
+MUX.US,D,20200121,000000,11.6,12,11.5,11.9,293486.10000000003,0
+MUX.US,D,20200122,000000,11.9,12.1,11.6,11.6,180588.2,0
+MUX.US,D,20200123,000000,11.9,12.1,11.6,11.6,254725.5,0
+MUX.US,D,20200124,000000,11.7,11.9,11.5,11.8,202077.90000000002,0
+MUX.US,D,20200127,000000,12,12.1,11.3,11.3,290550,0
+MUX.US,D,20200128,000000,11.3,11.5,10.6,10.7,642484.3,0
+MUX.US,D,20200129,000000,10.8,11.6,10.6,11.5,287643.9,0
+MUX.US,D,20200130,000000,11.5,11.8,11.1,11.6,289233.10000000003,0
+MUX.US,D,20200131,000000,11.5,11.9,11.3,11.5,276892.2,0
+MUX.US,D,20200203,000000,11.4,11.6,11,11.2,321385.10000000003,0
+MUX.US,D,20200204,000000,11.1,11.1,10.6,11,248854,0
+MUX.US,D,20200205,000000,11,11.5,10.85,11.4,104388.40000000001,0
+MUX.US,D,20200206,000000,11.5,12.3,11.5,12.3,364974.9,0
+MUX.US,D,20200207,000000,12.2,12.3,11.4,11.4,236424.80000000002,0
+MUX.US,D,20200210,000000,11.4,11.9,11.3,11.7,255677,0
+MUX.US,D,20200211,000000,11.8,12,11.6,11.9,164378.90000000002,0
+MUX.US,D,20200212,000000,11.7,11.9,11.4,11.5,108809.6,0
+MUX.US,D,20200213,000000,11.5,11.7,11.3,11.6,169230.6,0
+MUX.US,D,20200214,000000,11.5,11.9,11.3,11.4,191440.2,0
+MUX.US,D,20200218,000000,11.4,12.1,11.3,12.1,363207.2,0
+MUX.US,D,20200219,000000,12.3,12.4,11.6,12.1,274085.7,0
+MUX.US,D,20200220,000000,12.1,12.9,12,12.7,568603.8,0
+MUX.US,D,20200221,000000,13,13.2,12.7,13,512957.5,0
+MUX.US,D,20200224,000000,13.6,13.7,12,12,826396.2000000001,0
+MUX.US,D,20200225,000000,12,12.3,11.1,11.2,572928,0
+MUX.US,D,20200226,000000,11.5,11.9,11.1,11.3,333229.4,0
+MUX.US,D,20200227,000000,11.5,11.5,10.1,10.1,648299.9,0
+MUX.US,D,20200228,000000,9.5,9.5,8.3,9,1114337,0
+MUX.US,D,20200302,000000,9.501,9.95,9.203,9.758,361530.5,0
+MUX.US,D,20200303,000000,9.999,10.879,9.701,10.1,666564.6000000001,0
+MUX.US,D,20200304,000000,10.3,10.5,9.868,10.5,341354.10000000003,0
+MUX.US,D,20200305,000000,10.5,10.58,9.816,9.953,431208.7,0
+MUX.US,D,20200306,000000,10,10.2,9.3,9.599,319202,0
+MUX.US,D,20200309,000000,9.6,9.6,8.475,8.6,344854.9,0
+MUX.US,D,20200310,000000,8.9,8.984,8.3,8.9,339403.7,0
+MUX.US,D,20200311,000000,8.703,8.749,7.986,7.986,431809.4,0
+MUX.US,D,20200312,000000,6.929,7.7,6.529,7,666529.4,0
+MUX.US,D,20200313,000000,7.3,7.303,6.164,6.265,605938.1,0
+MUX.US,D,20200316,000000,5.3,7.298,5.3,7.038,772354.7000000001,0
+MUX.US,D,20200317,000000,6.8,9.2,6.35,7.405,1128289.9000000001,0
+MUX.US,D,20200318,000000,7.257,7.457,6.2,6.74,456710.7,0
+MUX.US,D,20200319,000000,6.8,6.926,6,6.075,634149.8,0
+MUX.US,D,20200320,000000,6.8,6.9,5.6,5.8,629282.9,0
+MUX.US,D,20200323,000000,5.95,6.599,5.52446,6.057,457407.80000000005,0
+MUX.US,D,20200324,000000,7.1,7.7,6.65,7.389,545741.8,0
+MUX.US,D,20200325,000000,7.5,8,7,7.7,447765.80000000005,0
+MUX.US,D,20200326,000000,7.85,8.25,7.2,7.387,373364.10000000003,0
+MUX.US,D,20200327,000000,7.45,7.699,6.724,6.781,291557.8,0
+MUX.US,D,20200330,000000,6.8,7.294,6.5,6.887,258821.40000000002,0
+MUX.US,D,20200331,000000,6.536,7.279,6.5,6.608,253186,0
+MUX.US,D,20200401,000000,6.44,6.9,6.4,6.737,179864.30000000002,0
+MUX.US,D,20200402,000000,6.783,7.495,6.783,7.076,258293.2,0
+MUX.US,D,20200403,000000,7.257,7.4,7,7.037,200783.2,0
+MUX.US,D,20200406,000000,7.4,7.68,7.125,7.374,245006.90000000002,0
+MUX.US,D,20200407,000000,7.65,8.232,7.6,7.793,266069.10000000003,0
+MUX.US,D,20200408,000000,7.9,8.23,7.8,7.999,251110.30000000002,0
+MUX.US,D,20200409,000000,8.21,8.9,8.21,8.698,581414.5,0
+MUX.US,D,20200413,000000,8.8,9.6,8.45,9.451,533930.9,0
+MUX.US,D,20200414,000000,10,11,9.7,10.3,667898.1000000001,0
+MUX.US,D,20200415,000000,9.9,10.3,9.326,9.991,333423.80000000005,0
+MUX.US,D,20200416,000000,10.5,10.6,9.7,9.943,284187.10000000003,0
+MUX.US,D,20200417,000000,9.9,10.1,9.5,9.59,265103.3,0
+MUX.US,D,20200420,000000,9.7,10.6,9.601,10.1,250114.2,0
+MUX.US,D,20200421,000000,9.7,10.1,9.428,9.62,238610.6,0
+MUX.US,D,20200422,000000,10.3,10.6,10.1,10.3,415756.7,0
+MUX.US,D,20200423,000000,10.7,11.1,10.2,10.4,590733.4,0
+MUX.US,D,20200424,000000,10.7,10.8,10.1,10.5,267022.60000000003,0
+MUX.US,D,20200427,000000,10.4,10.5,10.1,10.1,263521.8,0
+MUX.US,D,20200428,000000,10.3,10.4,9.834,9.856,352944.9,0
+MUX.US,D,20200429,000000,10,10.4,9.9,10.3,317481.80000000005,0
+MUX.US,D,20200430,000000,10.1,10.4,9.5,9.629,438730.2,0
+MUX.US,D,20200501,000000,9.6,10,9.45,9.611,368461.4,0
+MUX.US,D,20200504,000000,9.9,10.2,9.801,9.968,243980.30000000002,0
+MUX.US,D,20200505,000000,10,10.3,9.65,9.906,200740.30000000002,0
+MUX.US,D,20200506,000000,9.711,9.81,9.1,9.336,387015,0
+MUX.US,D,20200507,000000,9.5,9.9,9.2,9.646,411503.5,0
+MUX.US,D,20200508,000000,9.7,10.1,9.621,9.8,241353.30000000002,0
+MUX.US,D,20200511,000000,9.991,10,9.4,9.484,195605.2,0
+MUX.US,D,20200512,000000,9.71,9.8,9.305,9.387,244282.5,0
+MUX.US,D,20200513,000000,9.5,9.589,8.563,8.872,532533,0
+MUX.US,D,20200514,000000,8.693,9.32,8.601,9.055,306289.8,0
+MUX.US,D,20200515,000000,9.3,9.4,8.9,9.31,357819,0
+MUX.US,D,20200518,000000,9.6,9.7,9.111,9.5,287244.2,0
+MUX.US,D,20200519,000000,8.8,9.5,8.6,9.099,630889.3,0
+MUX.US,D,20200520,000000,8.9,9,8.321,8.523,716067.1000000001,0
+MUX.US,D,20200521,000000,8.42,8.425,7.65,7.861,681120.8,0
+MUX.US,D,20200522,000000,7.86,8.75,7.772,8.611,481637.4,0
+MUX.US,D,20200526,000000,8.74,8.74,8,8.044,318209.60000000003,0
+MUX.US,D,20200527,000000,8,8.5,7.902,8.447,420926.4,0
+MUX.US,D,20200528,000000,8.7,9.473,8.7,9,696858.1000000001,0
+MUX.US,D,20200529,000000,9.6,9.6,9.038,9.038,530699.2000000001,0
+MUX.US,D,20200601,000000,9.6,10.1,9.54,10.1,601647.7000000001,0
+MUX.US,D,20200602,000000,10.4,10.4,9.482,9.703,448342.80000000005,0
+MUX.US,D,20200603,000000,9.48,9.8795,9.225,9.523,245513.2,0
+MUX.US,D,20200604,000000,9.75,10.4,9.6,10,555519.7000000001,0
+MUX.US,D,20200605,000000,9.6,9.939,9.201,9.907,431487.80000000005,0
+MUX.US,D,20200608,000000,10,10.4,9.904,10,366060.5,0
+MUX.US,D,20200609,000000,10.1,10.3,9.745,9.883,263830.60000000003,0
+MUX.US,D,20200610,000000,10.1,10.4,9.385,10.2,384199.4,0
+MUX.US,D,20200611,000000,10.2,10.4,9.157,9.206,542677,0
+MUX.US,D,20200612,000000,9.7,9.752,9.091,9.1,350444.10000000003,0
+MUX.US,D,20200615,000000,9,9.55,8.5,9.345,338778.10000000003,0
+MUX.US,D,20200616,000000,9.6,9.6,8.936,9.035,252477.80000000002,0
+MUX.US,D,20200617,000000,9.2,9.277,8.936,9.15,219957.30000000002,0
+MUX.US,D,20200618,000000,9.05,9.178,8.675,8.7,450269,0
+MUX.US,D,20200619,000000,9.05,9.2,8.702,8.9,1497628.7000000002,0
+MUX.US,D,20200622,000000,9.2,9.6,9.106,9.312,400490.9,0
+MUX.US,D,20200623,000000,9.593,9.7,9.35,9.588,272615.9,0
+MUX.US,D,20200624,000000,9.6,9.704,9.121,9.3,325467.7,0
+MUX.US,D,20200625,000000,9.4,9.4,9.061,9.16,250892.40000000002,0
+MUX.US,D,20200626,000000,9.25,9.782,8.9,9.692,535111,0
+MUX.US,D,20200629,000000,9.71,10.1,9.71,9.901,409831.9,0
+MUX.US,D,20200630,000000,10,10.3,9.811,10.1,789673.2000000001,0
+MUX.US,D,20200701,000000,10.3,10.3,9.521,9.859,277776.2,0
+MUX.US,D,20200702,000000,9.997,10.5,9.8,10,432472.80000000005,0
+MUX.US,D,20200706,000000,10.4,10.6,9.998,10.4,498568.7,0
+MUX.US,D,20200707,000000,10.3,10.8,10.1,10.6,402866.10000000003,0
+MUX.US,D,20200708,000000,10.8,11.4,10.8,11.1,445378.5,0
+MUX.US,D,20200709,000000,11.4,11.5,10.4,11,418250.7,0
+MUX.US,D,20200710,000000,11,11.3,10.7,10.8,352636.9,0
+MUX.US,D,20200713,000000,11.2,11.2,10.2,10.4,428474.80000000005,0
+MUX.US,D,20200714,000000,10.3,10.6,10.1,10.6,276294.4,0
+MUX.US,D,20200715,000000,10.6,11,10.3,11,728852.6000000001,0
+MUX.US,D,20200716,000000,10.7,10.8,10.2,10.6,286724.9,0
+MUX.US,D,20200717,000000,10.8,11.1,10.5,11.1,306210.8,0
+MUX.US,D,20200720,000000,11.4,12,11.1,11.9,730192.7000000001,0
+MUX.US,D,20200721,000000,12.6,13.1,12.4,12.9,1247832.7,0
+MUX.US,D,20200722,000000,13.5,14.3,13.2,13.4,1197190.4000000001,0
+MUX.US,D,20200723,000000,13.5,13.7,12.3,12.8,847210.2000000001,0
+MUX.US,D,20200724,000000,13.4,13.5,12.727,13.4,350880.30000000005,0
+MUX.US,D,20200727,000000,14.6,14.8,14,14.4,809548.4,0
+MUX.US,D,20200728,000000,14,15.1,13.9,14.3,624194.9,0
+MUX.US,D,20200729,000000,14.5,14.6,13.5,13.9,569355.5,0
+MUX.US,D,20200730,000000,13.5,13.9,12.9,13.4,425224.9,0
+MUX.US,D,20200731,000000,13.8,14.2,13.6,13.8,382907.80000000005,0
+MUX.US,D,20200803,000000,13.8,13.8,13.3,13.5,394928.9,0
+MUX.US,D,20200804,000000,13.7,14.8,13.4,14.5,539041,0
+MUX.US,D,20200805,000000,15.2,15.3,14.1,14.6,696203.2000000001,0
+MUX.US,D,20200806,000000,14.8,14.9,13.8,14.2,504897.80000000005,0
+MUX.US,D,20200807,000000,13.6,14.201,12.9,14,737220.4,0
+MUX.US,D,20200810,000000,14.3,14.5,13.55,13.7,494888.60000000003,0
+MUX.US,D,20200811,000000,12.8,13.4,12.4,12.5,687554.7000000001,0
+MUX.US,D,20200812,000000,12.7,12.9,12.2,12.2,515694.30000000005,0
+MUX.US,D,20200813,000000,12.363,13.4,12.3,13.1,460065.9,0
+MUX.US,D,20200814,000000,13,13.1,12.5,12.9,278995.5,0
+MUX.US,D,20200817,000000,13.4,13.8,13,13.6,422685.7,0
+MUX.US,D,20200818,000000,13.8,14,13,13.2,396148,0
+MUX.US,D,20200819,000000,13,13.2,12.4,12.6,453157.80000000005,0
+MUX.US,D,20200820,000000,12.5,12.9,12.3,12.7,288016.60000000003,0
+MUX.US,D,20200821,000000,12.5,12.7,12,12.1,321083.7,0
+MUX.US,D,20200824,000000,12.3,12.3,11.64,12.1,287075.4,0
+MUX.US,D,20200825,000000,12.1,12.3,11.5,11.9,375206.80000000005,0
+MUX.US,D,20200826,000000,11.8,12.7,11.8,12.6,367870.60000000003,0
+MUX.US,D,20200827,000000,12.9,13,11.9,12.1,311881,0
+MUX.US,D,20200828,000000,12.5,13,12.3,12.6,320442.30000000005,0
+MUX.US,D,20200831,000000,12.8,13,12.5,12.6,272441.9,0
+MUX.US,D,20200901,000000,13,13.1,12.2,12.3,374391.2,0
+MUX.US,D,20200902,000000,12.5,12.5,11.8,12.3,277912.4,0
+MUX.US,D,20200903,000000,12.2,12.9,11.9,12.7,311143.3,0
+MUX.US,D,20200904,000000,12.7,12.9,11.9,12.5,302757.9,0
+MUX.US,D,20200908,000000,12,12.5,11.6,12,460617.10000000003,0
+MUX.US,D,20200909,000000,12.3,12.8,12,12.7,400003.4,0
+MUX.US,D,20200910,000000,12.8,13.9,12.6,13.3,1219611.7,0
+MUX.US,D,20200911,000000,13.5,13.7,12.4,12.6,569910.7000000001,0
+MUX.US,D,20200914,000000,13.1,13.1,11.8,12,780393.1000000001,0
+MUX.US,D,20200915,000000,12.4,12.4,11.6,11.9,659031.9,0
+MUX.US,D,20200916,000000,12.2,12.2,11.4,11.4,850518.3,0
+MUX.US,D,20200917,000000,11.2,11.7,11,11.5,419041.30000000005,0
+MUX.US,D,20200918,000000,11.6,11.6,11,11,895209.8,0
+MUX.US,D,20200921,000000,10.9,11.2,10.1,10.4,531835.3,0
+MUX.US,D,20200922,000000,10.5,11,10.4,10.8,309781.4,0
+MUX.US,D,20200923,000000,10.7,10.7,9.72,9.806,500746.2,0
+MUX.US,D,20200924,000000,9.67,10.3,9.51,10.1,360195.60000000003,0
+MUX.US,D,20200925,000000,10.1,10.3,9.7,9.89,240915.6,0
+MUX.US,D,20200928,000000,9.939,10.4,9.754,10.2,272201.2,0
+MUX.US,D,20200929,000000,10.5,11.18,10.3,10.8,386253.4,0
+MUX.US,D,20200930,000000,10.8,11,10.5,10.6,185445.40000000002,0
+MUX.US,D,20201001,000000,10.7,11.1,10.6,10.8,233385.90000000002,0
+MUX.US,D,20201002,000000,10.7,10.9,10.4,10.6,215830.40000000002,0
+MUX.US,D,20201005,000000,10.6,11.2,10.5,11.1,259219.1,0
+MUX.US,D,20201006,000000,11.2,11.5,10.5,10.6,399305.80000000005,0
+MUX.US,D,20201007,000000,10.9,10.999,10.35,10.7,273901.3,0
+MUX.US,D,20201008,000000,10.9,11.2,10.7,11,180935,0
+MUX.US,D,20201009,000000,11.3,11.7,11,11.7,365228.30000000005,0
+MUX.US,D,20201012,000000,11.408,11.7,11.2,11.3,223865.7,0
+MUX.US,D,20201013,000000,11.5,11.5,10.8,11,279368.9,0
+MUX.US,D,20201014,000000,11.2,11.5,11.1,11.2,263155,0
+MUX.US,D,20201015,000000,10.8,11.2,10.8,11,223226.6,0
+MUX.US,D,20201016,000000,11,11.1,10.6,10.8,193140.6,0
+MUX.US,D,20201019,000000,10.9,10.9,10.3,10.4,218188.6,0
+MUX.US,D,20201020,000000,10.4,10.8,10.2,10.8,220358.7,0
+MUX.US,D,20201021,000000,10.7,11.3,10.7,10.9,253956.90000000002,0
+MUX.US,D,20201022,000000,10.8,10.9,10.4,10.8,161388.1,0
+MUX.US,D,20201023,000000,10.7,10.9,10.5,10.8,173025.2,0
+MUX.US,D,20201026,000000,10.6,10.9,10.3,10.6,216385.90000000002,0
+MUX.US,D,20201027,000000,10.7,10.7,10.2,10.5,219359,0
+MUX.US,D,20201028,000000,10.1,10.2,9.6,9.705,506061.10000000003,0
+MUX.US,D,20201029,000000,9.601,10.1,9.511,9.95,172946,0
+MUX.US,D,20201030,000000,10.1,10.2,9.3,9.714,604958,0
+MUX.US,D,20201102,000000,9.8,10.1,9.761,9.8,235834.90000000002,0
+MUX.US,D,20201103,000000,10.1,10.2,9.795,9.8,240797,0
+MUX.US,D,20201104,000000,9.8,9.999,9.399,9.4,238274,0
+MUX.US,D,20201105,000000,9.9,10.8,9.85,10.8,606111.1,0
+MUX.US,D,20201106,000000,11,11.1,10.4,10.6,245593.7,0
+MUX.US,D,20201109,000000,9.9,10.1,9.521,10.1,360889.4,0
+MUX.US,D,20201110,000000,10.2,10.4,10.1,10.1,154345.4,0
+MUX.US,D,20201111,000000,10,10.1,9.796,9.899,266151.4,0
+MUX.US,D,20201112,000000,10,10.3,9.902,9.943,190597.6,0
+MUX.US,D,20201113,000000,10.3,10.3,9.863,9.936,145895.4,0
+MUX.US,D,20201116,000000,9.9,10,9.747,9.747,242185.40000000002,0
+MUX.US,D,20201117,000000,9.8,9.927,9.6,9.881,172995.1,0
+MUX.US,D,20201118,000000,9.7,9.986,9.66,9.8,167098.5,0
+MUX.US,D,20201119,000000,9.7,9.82,9.511,9.527,295330.5,0
+MUX.US,D,20201120,000000,9.692,9.843,9.601,9.843,189682,0
+MUX.US,D,20201123,000000,9.8,9.971,9.451,9.555,424541.9,0
+MUX.US,D,20201124,000000,9.518,9.632,9.299,9.502,341477.10000000003,0
+MUX.US,D,20201125,000000,9.671,9.8,9.4,9.775,246652.2,0
+MUX.US,D,20201127,000000,9.5,9.85,9.408,9.801,100960.8,0
+MUX.US,D,20201130,000000,9.7,9.791,9.202,9.791,360877.80000000005,0
+MUX.US,D,20201201,000000,9.9,10.8,9.705,10.2,322277,0
+MUX.US,D,20201202,000000,10.1,10.4,10,10.3,169465,0
+MUX.US,D,20201203,000000,10.3,10.4,9.8,9.85,357148.5,0
+MUX.US,D,20201204,000000,9.911,10.2,9.868,9.962,161870.5,0
+MUX.US,D,20201207,000000,10.1,10.5,9.911,10.4,275160,0
+MUX.US,D,20201208,000000,10.3,10.4,10.2,10.3,147458.30000000002,0
+MUX.US,D,20201209,000000,10.3,10.4,9.80301,9.811,181210,0
+MUX.US,D,20201210,000000,10.1,10.2,9.7,9.854,205125.6,0
+MUX.US,D,20201211,000000,9.802,10.2,9.758,10.1,205518.2,0
+MUX.US,D,20201214,000000,10,10.1,9.52,9.571,595151.3,0
+MUX.US,D,20201215,000000,10,10.1,9.753,10.1,209667.40000000002,0
+MUX.US,D,20201216,000000,10.1,10.5,10,10.4,344606.30000000005,0
+MUX.US,D,20201217,000000,10.6,10.8,10.1,10.3,509607.60000000003,0
+MUX.US,D,20201218,000000,10.4,10.6,10.1,10.2,759934.2000000001,0
+MUX.US,D,20201221,000000,10.224,10.4,10.1,10.1,238130.90000000002,0
+MUX.US,D,20201222,000000,10.1,10.2,9.748,10.1,356592.9,0
+MUX.US,D,20201223,000000,10,10.2,9.801,9.801,318152.9,0
+MUX.US,D,20201224,000000,9.802,9.885,9.601,9.841,136115.30000000002,0
+MUX.US,D,20201228,000000,9.9,10.2,9.8,9.806,353610.4,0
+MUX.US,D,20201229,000000,10,10.05,9.6,9.696,386887.2,0
+MUX.US,D,20201230,000000,9.79,10.1,9.701,9.9,344887.2,0
+MUX.US,D,20201231,000000,9.978,10.1,9.77,9.85,295081.8,0
+MUX.US,D,20210104,000000,10.3,10.7,10.2,10.5,555970.9,0
+MUX.US,D,20210105,000000,10.5,10.641,10.2,10.5,423233.5,0
+MUX.US,D,20210106,000000,10.2,10.7,10.1,10.7,405754.4,0
+MUX.US,D,20210107,000000,10.5,10.7,10.2,10.4,246234.2,0
+MUX.US,D,20210108,000000,10.2,10.2,9.731,9.951,690964.8,0
+MUX.US,D,20210111,000000,9.989,9.99,9.7,9.851,554191,0
+MUX.US,D,20210112,000000,9.9,10.099,9.6,9.739,458560,0
+MUX.US,D,20210113,000000,9.9,9.9,9.701,9.832,267522.5,0
+MUX.US,D,20210114,000000,9.8,10.1,9.743,9.8,335351.9,0
+MUX.US,D,20210115,000000,9.8,9.8,9.5,9.566,558033.7000000001,0
+MUX.US,D,20210119,000000,9.522,9.8,9.208,9.3,566899.5,0
+MUX.US,D,20210120,000000,9.45,9.844,9.401,9.7,594349,0
+MUX.US,D,20210121,000000,9.7,9.798,9.302,9.418,452161.30000000005,0
+MUX.US,D,20210122,000000,9.3,9.497,9.022,9.479,330349.7,0
+MUX.US,D,20210125,000000,9.4,9.568,9.241,9.37,380127.4,0
+MUX.US,D,20210126,000000,9.321,9.6,9.3,9.39,378417.7,0
+MUX.US,D,20210127,000000,9.23,9.45,9,9.1,529093,0
+MUX.US,D,20210128,000000,10.1,12.4,9.718,12,4599465.600000001,0
+MUX.US,D,20210129,000000,14.5,15,11.9,12.1,3460209.2,0
+MUX.US,D,20210201,000000,15.3,16,13.55,14.6,3661115,0
+MUX.US,D,20210202,000000,13,13.3,12,12.2,1505844.4000000001,0
+MUX.US,D,20210203,000000,12.5,13.2,12.317,12.7,714082.4,0
+MUX.US,D,20210204,000000,12.3,12.3,11.7,11.9,760915.9,0
+MUX.US,D,20210205,000000,11.6,11.8,10.9,11.4,3015290.2,0
+MUX.US,D,20210208,000000,11.9,12,11,11.3,1443174.7000000002,0
+MUX.US,D,20210209,000000,11.6,11.6,11,11.3,917724.7000000001,0
+MUX.US,D,20210210,000000,11.4,12.5,11.1,11.9,1356837.3,0
+MUX.US,D,20210211,000000,12.5,12.7,11.4,11.7,1156196.4000000001,0
+MUX.US,D,20210212,000000,11.8,12.6,11.5,12.1,617955.7000000001,0
+MUX.US,D,20210216,000000,12.1,12.9,12.1,12.4,820888.6000000001,0
+MUX.US,D,20210217,000000,12.3,12.45,11.7,11.7,842026.4,0
+MUX.US,D,20210218,000000,11.9,12,11.2,11.6,641691.2000000001,0
+MUX.US,D,20210219,000000,11.8,11.884,11.3,11.4,413511.30000000005,0
+MUX.US,D,20210222,000000,11.6,13,11.5,12.7,1448704,0
+MUX.US,D,20210223,000000,12.1,12.2,11.1,11.9,886671,0
+MUX.US,D,20210224,000000,11.6,12.4,11.5,12.2,570577,0
+MUX.US,D,20210225,000000,12,12.289,11.2,11.3,659559.9,0
+MUX.US,D,20210226,000000,11.1,11.3,10.5,11.1,752876.4,0
+MUX.US,D,20210301,000000,11.4,11.4,10.7,10.7,582317.1,0
+MUX.US,D,20210302,000000,10.9,11.5,10.8,11.3,459107,0
+MUX.US,D,20210303,000000,11,11.264,10.5,10.7,556786.2000000001,0
+MUX.US,D,20210304,000000,10.6,10.9,10,10.8,1026436.8,0
+MUX.US,D,20210305,000000,10.6,10.8,9.82,10.8,600694.7000000001,0
+MUX.US,D,20210308,000000,10.8,10.9,10.15,10.2,495339.5,0
+MUX.US,D,20210309,000000,10.6,11.1,10.4,10.8,504232.9,0
+MUX.US,D,20210310,000000,10.9,11.1,10.7,10.9,288273.3,0
+MUX.US,D,20210311,000000,11,11.1,10.6,11.1,461762.9,0
+MUX.US,D,20210312,000000,10.8,11.4,10.7,11.3,445182.9,0
+MUX.US,D,20210315,000000,11.4,11.8,11.3,11.4,578510.2000000001,0
+MUX.US,D,20210316,000000,11.3,11.5,10.9,11.3,374094.5,0
+MUX.US,D,20210317,000000,11,12,11,11.7,421528.30000000005,0
+MUX.US,D,20210318,000000,11.6,11.8,11.1,11.2,452536.10000000003,0
+MUX.US,D,20210319,000000,11.2,11.5,11,11.4,934434.2000000001,0
+MUX.US,D,20210322,000000,11.2,11.6,11.123,11.4,253349.80000000002,0
+MUX.US,D,20210323,000000,11.4,11.5,10.7,10.8,387195.30000000005,0
+MUX.US,D,20210324,000000,10.8,11,10.5,10.6,279711.9,0
+MUX.US,D,20210325,000000,10.5,10.7,10.2,10.5,264788.5,0
+MUX.US,D,20210326,000000,10.7,10.9,10.5,10.7,134902.80000000002,0
+MUX.US,D,20210329,000000,10.7,10.8,10.3,10.6,167441.80000000002,0
+MUX.US,D,20210330,000000,10.4,10.6,10.2,10.4,431675.10000000003,0
+MUX.US,D,20210331,000000,10.2,10.7,10.2,10.4,240358,0
+MUX.US,D,20210401,000000,10.6,11,10.6,10.9,368609.60000000003,0
+MUX.US,D,20210405,000000,11,11.2,10.8,10.9,257033.40000000002,0
+MUX.US,D,20210406,000000,11.2,11.2,10.9,11,166212.40000000002,0
+MUX.US,D,20210407,000000,11.1,11.1,10.7,10.8,154837.5,0
+MUX.US,D,20210408,000000,10.9,11.4,10.8,11.3,472829.7,0
+MUX.US,D,20210409,000000,11.3,11.9,11.2,11.9,442591.80000000005,0
+MUX.US,D,20210412,000000,11.7,11.8,11.3,11.4,323605.4,0
+MUX.US,D,20210413,000000,11.5,11.8,11.4,11.5,234047,0
+MUX.US,D,20210414,000000,11.5,11.6,11.2,11.3,204892.30000000002,0
+MUX.US,D,20210415,000000,11.5,12.2,11.4,11.8,447377,0
+MUX.US,D,20210416,000000,12,12,11.6,11.9,256487,0
+MUX.US,D,20210419,000000,11.8,11.8,11.5,11.5,184550,0
+MUX.US,D,20210420,000000,11.4,11.7,11.2,11.6,236519.2,0
+MUX.US,D,20210421,000000,11.7,12.1,11.5,11.9,390706.7,0
+MUX.US,D,20210422,000000,11.9,11.9,11.4,11.5,344636.7,0
+MUX.US,D,20210423,000000,11.8,11.9,11.4,11.5,221691.6,0
+MUX.US,D,20210426,000000,11.5,11.7,11.4,11.6,168656,0
+MUX.US,D,20210427,000000,11.5,11.7,11.3,11.4,217343.2,0
+MUX.US,D,20210428,000000,11.4,12,11.2,11.8,313479.2,0
+MUX.US,D,20210429,000000,12.4,12.5,12.1,12.5,844483.8,0
+MUX.US,D,20210430,000000,12.5,12.7,12,12,482371.30000000005,0
+MUX.US,D,20210503,000000,12.5,13.227,12.3,13.1,1118627.2,0
+MUX.US,D,20210504,000000,13.1,13.2,12.2,13.1,778476,0
+MUX.US,D,20210505,000000,13.1,13.1,12.5,12.7,228012.1,0
+MUX.US,D,20210506,000000,12.7,13.2,12.5,12.5,716321.9,0
+MUX.US,D,20210507,000000,12.9,13.1,12.5,13,569314.1,0
+MUX.US,D,20210510,000000,13.2,13.4,12.5,12.5,685321.2000000001,0
+MUX.US,D,20210511,000000,12.2,13,12.1,12.8,521474.2,0
+MUX.US,D,20210512,000000,12.7,12.9,12.2,12.2,601265.5,0
+MUX.US,D,20210513,000000,12.1,12.4,11.9,12.2,384455.7,0
+MUX.US,D,20210514,000000,12.3,12.65,12.2,12.5,246408.80000000002,0
+MUX.US,D,20210517,000000,12.6,13.6,12.5,13.6,713584.1000000001,0
+MUX.US,D,20210518,000000,13.5,13.8,13.1,13.8,453420.80000000005,0
+MUX.US,D,20210519,000000,13.2,13.9,13.2,13.5,518013.9,0
+MUX.US,D,20210520,000000,13.6,14.1,13.3,13.7,343170.60000000003,0
+MUX.US,D,20210521,000000,13.9,14,13.3,13.8,370963.10000000003,0
+MUX.US,D,20210524,000000,13.8,14,13.6,13.9,262653.60000000003,0
+MUX.US,D,20210525,000000,13.7,14.1,13.4,13.9,379661.10000000003,0
+MUX.US,D,20210526,000000,13.9,14.4,13.7,14.1,585252.7000000001,0
+MUX.US,D,20210527,000000,14,14.77,13.9,14.7,588036.9,0
+MUX.US,D,20210528,000000,14.5,14.9,14.5,14.7,530224.4,0
+MUX.US,D,20210601,000000,14.9,15.3,14.5,15,629626.3,0
+MUX.US,D,20210602,000000,15.1,15.5,14.9,15.5,391847.80000000005,0
+MUX.US,D,20210603,000000,14.9,15,13.8,14.1,759216.3,0
+MUX.US,D,20210604,000000,14.4,14.8,14.2,14.4,346095.7,0
+MUX.US,D,20210607,000000,14.4,14.8,14.1,14.7,349482.60000000003,0
+MUX.US,D,20210608,000000,14.6,14.9,14.5,14.6,230596.2,0
+MUX.US,D,20210609,000000,14.6,14.9,14.6,14.8,293417,0
+MUX.US,D,20210610,000000,14.8,16.6,14.6,16.5,1291153,0
+MUX.US,D,20210611,000000,16.6,16.6,15.5,16.2,1601367.2000000002,0
+MUX.US,D,20210614,000000,15.8,16.2,15.5,15.7,822511.2000000001,0
+MUX.US,D,20210615,000000,15.7,16.2,15.5,16.1,555324.5,0
+MUX.US,D,20210616,000000,15.9,17.1,15.7,15.7,993009.5,0
+MUX.US,D,20210617,000000,14.7,15.542,14.6,14.7,1043792.3,0
+MUX.US,D,20210618,000000,15,15.2,14.2,14.2,2600642.6,0
+MUX.US,D,20210621,000000,14.1,14.8,14,14.6,618807.5,0
+MUX.US,D,20210622,000000,14.7,14.75,14.2,14.5,331316.30000000005,0
+MUX.US,D,20210623,000000,14.8,15,14.4,14.4,349651.30000000005,0
+MUX.US,D,20210624,000000,14.6,14.8,14.4,14.8,209333.5,0
+MUX.US,D,20210625,000000,15,15.05,14.4,14.4,610003.5,0
+MUX.US,D,20210628,000000,14.7,14.7,13.5,13.9,475164.2,0
+MUX.US,D,20210629,000000,13.4,13.9,13.1,13.2,356572.80000000005,0
+MUX.US,D,20210630,000000,13.2,14.083,13.1,13.8,400958.10000000003,0
+MUX.US,D,20210701,000000,13.9,14.1,13.4,13.6,202895.80000000002,0
+MUX.US,D,20210702,000000,13.8,14.2,13.4,14.1,290963.9,0
+MUX.US,D,20210706,000000,14.5,14.5,13.3,13.5,327022.30000000005,0
+MUX.US,D,20210707,000000,13.5,13.7,13.1,13.4,542198.6,0
+MUX.US,D,20210708,000000,13.4,13.4,12.3,12.4,341509.10000000003,0
+MUX.US,D,20210709,000000,12.2,12.9,12.2,12.9,276100.7,0
+MUX.US,D,20210712,000000,12.8,13.2,12.2,12.5,371870.7,0
+MUX.US,D,20210713,000000,12.4,12.699,11.9,12,401364.4,0
+MUX.US,D,20210714,000000,12.4,12.7,12.1,12.4,345675.7,0
+MUX.US,D,20210715,000000,12.5,12.6,12.1,12.2,260672.2,0
+MUX.US,D,20210716,000000,12.1,12.3,11.4,11.7,485168.30000000005,0
+MUX.US,D,20210719,000000,11.2,11.6,11.1,11.2,427891.30000000005,0
+MUX.US,D,20210720,000000,11.3,11.6,11.2,11.2,339409,0
+MUX.US,D,20210721,000000,11.2,11.9,11.2,11.7,216437.1,0
+MUX.US,D,20210722,000000,11.6,11.791,11.3,11.4,243979.1,0
+MUX.US,D,20210723,000000,11.3,11.4,11.1,11.3,220195.90000000002,0
+MUX.US,D,20210726,000000,11.4,11.791,11.2,11.5,174209.5,0
+MUX.US,D,20210727,000000,11.7,11.7,11.1,11.4,278067.7,0
+MUX.US,D,20210728,000000,11.2,11.7,11.1,11.7,318144.4,0
+MUX.US,D,20210729,000000,12,12.5,11.8,12.3,448989.9,0
+MUX.US,D,20210730,000000,12.3,12.7,11.5,12,344609,0
+MUX.US,D,20210802,000000,11.9,12.15,11.7,11.8,225164.2,0
+MUX.US,D,20210803,000000,11.7,12.2,11.6,12.1,237228.1,0
+MUX.US,D,20210804,000000,12.4,12.6,11.301,11.6,308911.9,0
+MUX.US,D,20210805,000000,11.7,11.8,11.2,11.6,219989.80000000002,0
+MUX.US,D,20210806,000000,11.3,11.599,10.9,11.3,388208.80000000005,0
+MUX.US,D,20210809,000000,11.1,11.2,10.5,10.5,423616.80000000005,0
+MUX.US,D,20210810,000000,10.6,11,10.4,10.6,331877.5,0
+MUX.US,D,20210811,000000,10.7,11.3,10.7,11.1,241329,0
+MUX.US,D,20210812,000000,11.2,11.2,10.6,10.8,228734.30000000002,0
+MUX.US,D,20210813,000000,10.8,11.2,10.8,11.2,225702.5,0
+MUX.US,D,20210816,000000,11.2,11.3,10.7,10.8,261140.30000000002,0
+MUX.US,D,20210817,000000,10.7,10.9,10.2,10.4,365321.5,0
+MUX.US,D,20210818,000000,10.4,10.6,10,10.3,367413.10000000003,0
+MUX.US,D,20210819,000000,10.1,10.399,10,10,356055.9,0
+MUX.US,D,20210820,000000,10,10.3,9.833,9.9,389799.7,0
+MUX.US,D,20210823,000000,10.2,11.4,10.2,11.4,515477.5,0
+MUX.US,D,20210824,000000,11.4,11.5,10.8,11.3,330815.9,0
+MUX.US,D,20210825,000000,11,11.2,10.8,11,131026.6,0
+MUX.US,D,20210826,000000,11,11.3,10.8,10.9,149831.2,0
+MUX.US,D,20210827,000000,10.8,11.8,10.8,11.7,235951.7,0
+MUX.US,D,20210830,000000,11.7,11.8,11,11.4,160123.7,0
+MUX.US,D,20210831,000000,11.5,11.6,11.25,11.5,180482.90000000002,0
+MUX.US,D,20210901,000000,11.7,11.7,11.1,11.3,227449,0
+MUX.US,D,20210902,000000,11.3,11.4,11.2,11.3,108938.70000000001,0
+MUX.US,D,20210903,000000,11.4,12.3,11.4,11.9,392081.5,0
+MUX.US,D,20210907,000000,11.6,12,11.4,11.5,196810.30000000002,0
+MUX.US,D,20210908,000000,11.3,11.9,11.2,11.7,199219.80000000002,0
+MUX.US,D,20210909,000000,11.7,11.775,11.3,11.3,183735.2,0
+MUX.US,D,20210910,000000,11.3,11.8,11.3,11.5,178527.30000000002,0
+MUX.US,D,20210913,000000,11.4,12.1,11.3,11.9,319320.2,0
+MUX.US,D,20210914,000000,11.9,12.1,11.55,11.7,217170.40000000002,0
+MUX.US,D,20210915,000000,11.5,12.1,11.5,11.8,206010.6,0
+MUX.US,D,20210916,000000,11.6,11.7,11.1,11.5,405413.30000000005,0
+MUX.US,D,20210917,000000,11.5,11.7,11.1,11.1,782328.1000000001,0
+MUX.US,D,20210920,000000,10.9,11,10.5,10.7,357271,0
+MUX.US,D,20210921,000000,10.7,11.3,10.7,10.9,187605.30000000002,0
+MUX.US,D,20210922,000000,10.8,11.55,10.8,10.8,361513.30000000005,0
+MUX.US,D,20210923,000000,10.9,11.05,10.5,10.9,245281,0
+MUX.US,D,20210924,000000,10.7,11.099,10.5,10.5,253518.2,0
+MUX.US,D,20210927,000000,10.5,11.1,10.5,10.7,313871.7,0
+MUX.US,D,20210928,000000,10.7,10.9,10.5,10.9,395651,0
+MUX.US,D,20210929,000000,10.9,10.9,10.2,10.3,369302.80000000005,0
+MUX.US,D,20210930,000000,10.4,10.798,10.1,10.4,337837.4,0
+MUX.US,D,20211001,000000,10.4,10.7,10.3,10.5,224575.90000000002,0
+MUX.US,D,20211004,000000,10.6,10.699,10.3,10.6,215084,0
+MUX.US,D,20211005,000000,10.6,10.6,10.201,10.6,181713.7,0
+MUX.US,D,20211006,000000,10.4,10.7,10.3,10.7,202746.2,0
+MUX.US,D,20211007,000000,10.6,11,10.6,10.8,245477,0
+MUX.US,D,20211008,000000,11,11.1,10.734,10.9,191002.6,0
+MUX.US,D,20211011,000000,10.9,11.2,10.6,10.8,154049.6,0
+MUX.US,D,20211012,000000,10.8,11.1,10.7,10.9,249592.90000000002,0
+MUX.US,D,20211013,000000,11,11.8,10.9,11.8,388898.60000000003,0
+MUX.US,D,20211014,000000,11.9,12.1,11.7,12,262615.60000000003,0
+MUX.US,D,20211015,000000,11.8,12.2,11.4,11.6,326316.5,0
+MUX.US,D,20211018,000000,11.5,11.6,11.2,11.3,178419.6,0
+MUX.US,D,20211019,000000,11.6,11.7,11,11.5,377519.9,0
+MUX.US,D,20211020,000000,11.4,11.9,11.4,11.6,222334.80000000002,0
+MUX.US,D,20211021,000000,11.4,11.7,11.3,11.3,120259.3,0
+MUX.US,D,20211022,000000,11.6,11.95,11.1,11.5,452329.80000000005,0
+MUX.US,D,20211025,000000,11.7,11.9,11.5,11.7,220834.2,0
+MUX.US,D,20211026,000000,11.7,11.95,11.6,11.7,223620,0
+MUX.US,D,20211027,000000,11.6,11.8,11.3,11.5,235124.40000000002,0
+MUX.US,D,20211028,000000,11.5,11.6,11.1,11.2,357597.10000000003,0
+MUX.US,D,20211029,000000,11.1,11.3,10.8,11,348141.60000000003,0
+MUX.US,D,20211101,000000,10.8,11.4,10.8,11.4,154339.4,0
+MUX.US,D,20211102,000000,11.4,11.4,10.7,11.1,333143.9,0
+MUX.US,D,20211103,000000,10.8,11.4,10.7,11.4,283357,0
+MUX.US,D,20211104,000000,11.2,11.5,10.8,11,249534.2,0
+MUX.US,D,20211105,000000,10.9,11.2,10.7,11.2,315366.30000000005,0
+MUX.US,D,20211108,000000,11.2,11.3,10.9,11.3,297183.7,0
+MUX.US,D,20211109,000000,11.2,11.4,10.9,11.3,200414.1,0
+MUX.US,D,20211110,000000,11.5,11.8,11.2,11.2,524423.9,0
+MUX.US,D,20211111,000000,11.4,11.8,11.3,11.5,298304.7,0
+MUX.US,D,20211112,000000,11.5,11.8,11.4,11.8,276861.60000000003,0
+MUX.US,D,20211115,000000,11.8,11.8,11.5,11.8,214089.40000000002,0
+MUX.US,D,20211116,000000,11.7,11.8,11.5,11.6,171077.7,0
+MUX.US,D,20211117,000000,11.5,11.8,11.3,11.5,219873.1,0
+MUX.US,D,20211118,000000,11.3,11.5,10.95,11.4,210274.30000000002,0
+MUX.US,D,20211119,000000,11.2,11.3,10.8,11,206369.7,0
+MUX.US,D,20211122,000000,10.8,11.2,10.6,10.8,238343.40000000002,0
+MUX.US,D,20211123,000000,10.7,10.9,10.4,10.6,229762.2,0
+MUX.US,D,20211124,000000,10.5,10.8,10.4,10.6,220399,0
+MUX.US,D,20211126,000000,10.5,10.6,10,10.3,254901.1,0
+MUX.US,D,20211129,000000,10.2,10.3,10,10.1,390000.10000000003,0
+MUX.US,D,20211130,000000,10.2,10.5,9.8,9.9,539423.5,0
+MUX.US,D,20211201,000000,10.1,10.4,9.6,9.7,443517.80000000005,0
+MUX.US,D,20211202,000000,9.6,9.8,9.351,9.5,324039.4,0
+MUX.US,D,20211203,000000,9.414,9.628,9.208,9.361,268032.10000000003,0
+MUX.US,D,20211206,000000,9.3,9.612,9.1,9.4,217430.2,0
+MUX.US,D,20211207,000000,9.6,9.622,9.274,9.343,374084.80000000005,0
+MUX.US,D,20211208,000000,9.4,9.5,9.269,9.309,157017.30000000002,0
+MUX.US,D,20211209,000000,9.241,9.307,8.92,8.934,355839.2,0
+MUX.US,D,20211210,000000,8.971,9.099,8.8101,8.943,181571,0
+MUX.US,D,20211213,000000,8.9,8.963,8.725,8.75,271979.7,0
+MUX.US,D,20211214,000000,8.79,8.879,8.5,8.5,275901.9,0
+MUX.US,D,20211215,000000,8.5,8.7,8,8.302,413174.10000000003,0
+MUX.US,D,20211216,000000,8.5,9,8.428,8.907,369695.5,0
+MUX.US,D,20211217,000000,8.95,9.197,8.831,8.831,956159.7000000001,0
+MUX.US,D,20211220,000000,8.6,8.8,8.5,8.7,205531.2,0
+MUX.US,D,20211221,000000,8.858,8.976,8.7,8.8,151267.4,0
+MUX.US,D,20211222,000000,8.808,9.15,8.801,9.06,240434.6,0
+MUX.US,D,20211223,000000,9,9.23,8.928,9.1,193110.30000000002,0
+MUX.US,D,20211227,000000,9.2,9.37599,9.016,9.107,225007.7,0
+MUX.US,D,20211228,000000,9,9.2,8.901,8.915,122420.3,0
+MUX.US,D,20211229,000000,8.92,8.997,8.63,8.77,214809.6,0
+MUX.US,D,20211230,000000,8.705,9.024,8.705,9.023,162703,0
+MUX.US,D,20211231,000000,8.866,9,8.736,8.865,211434.2,0
+MUX.US,D,20220103,000000,8.997,9.2,8.8,9.2,85863.70000000001,0
+MUX.US,D,20220104,000000,9.2,9.378,9.1,9.175,147448.80000000002,0
+MUX.US,D,20220105,000000,9.1,9.55,9.1,9.249,233971,0
+MUX.US,D,20220106,000000,9.1,9.3,8.916,9.1,187425.5,0
+MUX.US,D,20220107,000000,8.983,9.079,8.9,9.079,115527.8,0
+MUX.US,D,20220110,000000,8.928,9.03,8.85,8.992,157692.90000000002,0
+MUX.US,D,20220111,000000,9,9.332,8.9,9.271,124474.3,0
+MUX.US,D,20220112,000000,9.3,9.477,9.151,9.313,131190.30000000002,0
+MUX.US,D,20220113,000000,9.101,9.475,9.101,9.219,68869.2,0
+MUX.US,D,20220114,000000,9.1,9.283,8.913,9.127,98666.1,0
+MUX.US,D,20220118,000000,8.9,9.4,8.9,9.4,120338.40000000001,0
+MUX.US,D,20220119,000000,9.3,10.2,9.3,9.832,275910.7,0
+MUX.US,D,20220120,000000,10,10.2,9.6,9.775,237501.30000000002,0
+MUX.US,D,20220121,000000,9.76,9.8,9.3,9.524,152083.1,0
+MUX.US,D,20220124,000000,9.5,9.587,8.9,9.2,164562.2,0
+MUX.US,D,20220125,000000,9.3,9.599,9.05,9.301,108979.1,0
+MUX.US,D,20220126,000000,9.3,9.5,8.901,9.069,174129.30000000002,0
+MUX.US,D,20220127,000000,8.9,9.067,8.37,8.5,306627.5,0
+MUX.US,D,20220128,000000,8.4,8.5,8.102,8.2,172442.5,0
+MUX.US,D,20220131,000000,8.25,8.574,8.1,8.524,143749.80000000002,0
+MUX.US,D,20220201,000000,8.66,8.867,8.5,8.616,103428.40000000001,0
+MUX.US,D,20220202,000000,8.615,8.726,8.43,8.45,76825.6,0
+MUX.US,D,20220203,000000,8.45,8.5,8.121,8.2,109753.90000000001,0
+MUX.US,D,20220204,000000,8.2,8.443,8.101,8.443,94089.3,0
+MUX.US,D,20220207,000000,8.401,8.713,8.302,8.521,80056.70000000001,0
+MUX.US,D,20220208,000000,8.5,8.8,8.427,8.8,87827.8,0
+MUX.US,D,20220209,000000,8.737,8.85,8.517,8.797,92416.20000000001,0
+MUX.US,D,20220210,000000,8.4,8.774,8.21,8.586,144725.80000000002,0
+MUX.US,D,20220211,000000,8.25,8.997,8.25,8.889,347163.2,0
+MUX.US,D,20220214,000000,8.89,9,8.533,8.551,219797,0
+MUX.US,D,20220215,000000,8.5,8.53724,8.205,8.25,215330.1,0
+MUX.US,D,20220216,000000,8.4,8.46,8.25,8.38,136244.7,0
+MUX.US,D,20220217,000000,8.7,8.7,8.349,8.424,356053.2,0
+MUX.US,D,20220218,000000,8.32,8.419,8.018,8.168,213516.90000000002,0
+MUX.US,D,20220222,000000,8.2,8.25,7.515,7.547,309473.3,0
+MUX.US,D,20220223,000000,7.761,7.885,7.53,7.852,304031.4,0
+MUX.US,D,20220224,000000,8.1,8.1,7.474,7.629,257948.5,0
+MUX.US,D,20220225,000000,7.6,7.795,7.451,7.7,151134.9,0
+MUX.US,D,20220228,000000,7.8,7.948,7.41,7.921,331933.30000000005,0
+MUX.US,D,20220301,000000,7.699,8.2,7.6,7.707,276494.8,0
+MUX.US,D,20220302,000000,7.8,7.9,7.546,7.735,194873.6,0
+MUX.US,D,20220303,000000,7.763,7.763,7.3,7.3,275558,0
+MUX.US,D,20220304,000000,7.487,8.294,7.431,8.004,497878.30000000005,0
+MUX.US,D,20220307,000000,8.8,8.9,8.3,8.647,566154.2000000001,0
+MUX.US,D,20220308,000000,9.099,9.78,8.842,9.349,715236.9,0
+MUX.US,D,20220309,000000,8.9,9.058,8.643,8.869,251225.6,0
+MUX.US,D,20220310,000000,9,9.353,8.835,9.05,253260.7,0
+MUX.US,D,20220311,000000,8.9,9.042,8.715,8.866,228241.6,0
+MUX.US,D,20220314,000000,8.695,8.749,8,8,363254.10000000003,0
+MUX.US,D,20220315,000000,7.967,8.5,7.8,8.199,261659.90000000002,0
+MUX.US,D,20220316,000000,8.25,8.42,7.9,8.149,306969.3,0
+MUX.US,D,20220317,000000,8.2,8.621,8.2,8.62,300931.7,0
+MUX.US,D,20220318,000000,8.51,8.795,8.268,8.764,1685409.8,0
+MUX.US,D,20220321,000000,8.785,9.18899,8.683,8.683,338617.10000000003,0
+MUX.US,D,20220322,000000,8.645,8.712,8.358,8.554,124326.3,0
+MUX.US,D,20220323,000000,8.598,8.774,8.421,8.756,138194.7,0
+MUX.US,D,20220324,000000,8.886,8.886,8.644,8.766,145824.7,0
+MUX.US,D,20220325,000000,8.7,8.8,8.5,8.542,123477.90000000001,0
+MUX.US,D,20220328,000000,8.4,8.5,8.154,8.4,126885.40000000001,0
+MUX.US,D,20220329,000000,8.2,8.47,8.1,8.26,106090.90000000001,0
+MUX.US,D,20220330,000000,8.456,8.7,8.38,8.494,110394.20000000001,0
+MUX.US,D,20220331,000000,8.492,8.6,8.274,8.417,463977.9,0
+MUX.US,D,20220401,000000,8.21,8.598,8.121,8.393,110116.70000000001,0
+MUX.US,D,20220404,000000,8.59,8.6,8.22,8.364,113613.8,0
+MUX.US,D,20220405,000000,8.267,8.565,8.025,8.1,163140,0
+MUX.US,D,20220406,000000,8,8.1,7.808,7.9,146006.80000000002,0
+MUX.US,D,20220407,000000,7.818,8.158,7.811,8.039,102697.3,0
+MUX.US,D,20220408,000000,8,8.3,8,8.161,81408.8,0
+MUX.US,D,20220411,000000,8.4,8.4,8.01,8.078,75371.40000000001,0
+MUX.US,D,20220412,000000,8.19,8.32,7.918,8.111,188195.80000000002,0
+MUX.US,D,20220413,000000,8.259,8.5,8.152,8.45,154802.5,0
+MUX.US,D,20220414,000000,8.52,8.663,8.3,8.5,93476.5,0
+MUX.US,D,20220418,000000,8.7,8.7,8.33,8.342,195484.1,0
+MUX.US,D,20220419,000000,8.3,8.487,8.183,8.381,145341.6,0
+MUX.US,D,20220420,000000,8.275,8.5,8.15,8.241,120008.6,0
+MUX.US,D,20220421,000000,8.12,8.32,7.774,7.818,201541.80000000002,0
+MUX.US,D,20220422,000000,7.997,7.997,7.319,7.5,275598.10000000003,0
+MUX.US,D,20220425,000000,7.355,7.4,6.861,7.2,310976.10000000003,0
+MUX.US,D,20220426,000000,7.3,7.399,6.604,6.75,220797.30000000002,0
+MUX.US,D,20220427,000000,6.742,6.897,6.61,6.647,225131.2,0
+MUX.US,D,20220428,000000,6.7,7.05199,6.679,6.8,175043.2,0
+MUX.US,D,20220429,000000,7.011,7.162,6.7,6.702,313094.10000000003,0
+MUX.US,D,20220502,000000,6.7,6.762,6.329,6.41,261647.6,0
+MUX.US,D,20220503,000000,6.5,6.65,6.363,6.371,283135.10000000003,0
+MUX.US,D,20220504,000000,6.5,6.635,6.22,6.557,257040.5,0
+MUX.US,D,20220505,000000,6.59,6.7,6.24,6.315,327625.5,0
+MUX.US,D,20220506,000000,6.39,6.488,6.2,6.4,153337.9,0
+MUX.US,D,20220509,000000,6.1,6.298,5.751,5.771,387270.30000000005,0
+MUX.US,D,20220510,000000,6,6.05,5.2,5.394,365700.2,0
+MUX.US,D,20220511,000000,5.39,5.51,5.043,5.111,289556.10000000003,0
+MUX.US,D,20220512,000000,5.2,5.299,4.61,4.61,557800.7000000001,0
+MUX.US,D,20220513,000000,4.8,5.259,4.8,5.03,248019.7,0
+MUX.US,D,20220516,000000,5.139,5.24,5,5.121,229254.5,0
+MUX.US,D,20220517,000000,5.23,5.3,5.036,5.3,142000.80000000002,0
+MUX.US,D,20220518,000000,5.2,5.351,5,5,158814,0
+MUX.US,D,20220519,000000,5.079,5.395,5.079,5.2,142193.5,0
+MUX.US,D,20220520,000000,5.246,5.31,5.01,5.029,124507.3,0
+MUX.US,D,20220523,000000,5.2,5.3,5.1,5.3,95701.3,0
+MUX.US,D,20220524,000000,5.3,5.449,5.15,5.4,156480.7,0
+MUX.US,D,20220525,000000,5.4,5.4,5.205,5.205,171707.2,0
+MUX.US,D,20220526,000000,5.22,5.896,5.2,5.876,346352.9,0
+MUX.US,D,20220527,000000,6.2,6.234,5.703,6.138,688412.9,0
+MUX.US,D,20220531,000000,5.9,6.273,5.8,5.9,378198.10000000003,0
+MUX.US,D,20220601,000000,6.043,6.18699,5.72,5.944,145812.1,0
+MUX.US,D,20220602,000000,5.96,6.493,5.9,6.4,217971.6,0
+MUX.US,D,20220603,000000,6.444,6.444,6.021,6.16,87037.90000000001,0
+MUX.US,D,20220606,000000,6.246,6.3,5.75,5.954,100594.3,0
+MUX.US,D,20220607,000000,5.7,5.989,5.7,5.989,100286.5,0
+MUX.US,D,20220608,000000,5.703,5.844,5.62,5.829,140416.9,0
+MUX.US,D,20220609,000000,5.7,5.798,5.4625,5.5,114591.1,0
+MUX.US,D,20220610,000000,5.22,5.799,5.22,5.789,137240.2,0
+MUX.US,D,20220613,000000,5.6,5.6,5.2,5.3,151280.6,0
+MUX.US,D,20220614,000000,5.2,5.236,5.078,5.174,84927.1,0
+MUX.US,D,20220615,000000,5.389,5.389,5.049,5.1,120424.90000000001,0
+MUX.US,D,20220616,000000,5.103,5.591,5.02,5.41,162451.6,0
+MUX.US,D,20220617,000000,5.22,5.468,4.98,4.98,286200.7,0
+MUX.US,D,20220621,000000,5,5.1,4.8,5,150688.80000000002,0
+MUX.US,D,20220622,000000,4.91,5.147,4.9,4.955,76867.3,0
+MUX.US,D,20220623,000000,5,5.123,4.72,4.774,105227.20000000001,0
+MUX.US,D,20220624,000000,4.748,5.175,4.722,5,120222,0
+MUX.US,D,20220627,000000,5.11,5.2,5.014,5.05,77854.5,0
+MUX.US,D,20220628,000000,5.2,5.2,4.64,4.677,132108,0
+MUX.US,D,20220629,000000,4.801,4.83601,4.5,4.58,126717.5,0
+MUX.US,D,20220630,000000,4.5,4.6,4.15,4.392,199766,0
+MUX.US,D,20220701,000000,4.22,4.638,4.22,4.3,133792,0
+MUX.US,D,20220705,000000,4.3,4.4,3.923,4.2,190730.5,0
+MUX.US,D,20220706,000000,4.25,4.4,3.852,4.078,176928.90000000002,0
+MUX.US,D,20220707,000000,4.207,4.33,3.982,3.982,117645.3,0
+MUX.US,D,20220708,000000,4.157,4.181,4,4.153,86808,0
+MUX.US,D,20220711,000000,4.18,4.3,4,4,74213.5,0
+MUX.US,D,20220712,000000,3.973,4.2,3.8,3.8,319945,0
+MUX.US,D,20220713,000000,3.8,4.037,3.719,3.825,329774.60000000003,0
+MUX.US,D,20220714,000000,3.72,4,3.265,4,389385.2,0
+MUX.US,D,20220715,000000,3.8,3.8,3.5,3.561,265261.9,0
+MUX.US,D,20220718,000000,3.68,3.882,3.45,3.526,202589,0
+MUX.US,D,20220719,000000,3.55,3.639,3.42,3.43,146383.1,0
+MUX.US,D,20220720,000000,3.438,3.499,3.25,3.323,221339.5,0
+MUX.US,D,20220721,000000,3.4,3.549,3.32,3.37,138043.5,0
+MUX.US,D,20220722,000000,3.4,3.492,3.313,3.32,142542.80000000002,0
+MUX.US,D,20220725,000000,3.441,3.48,3.2,3.26,166472.7,0
+MUX.US,D,20220726,000000,3.394,3.733,3.36,3.685,555322.5,0
+MUX.US,D,20220727,000000,3.851,3.851,3.5,3.6,257625.1,0
+MUX.US,D,20220728,000000,3.51,3.92,3.51,3.75,325671,0
+MUX.US,D,20220729,000000,3.75,4.11,3.7149,3.89,295464,0
+MUX.US,D,20220801,000000,3.95,3.9508,3.6364,3.79,228886,0
+MUX.US,D,20220802,000000,3.8,4,3.72,3.76,260143,0
+MUX.US,D,20220803,000000,3.75,3.77,3.39,3.48,424948,0
+MUX.US,D,20220804,000000,3.52,3.7104,3.46,3.54,252355,0
+MUX.US,D,20220805,000000,3.47,3.6,3.36,3.49,264437,0
+MUX.US,D,20220808,000000,3.54,3.68,3.4807,3.63,261614,0
+MUX.US,D,20220809,000000,3.64,3.67,3.5,3.5,113892,0
+MUX.US,D,20220810,000000,3.61,3.65,3.46,3.58,133066,0
+MUX.US,D,20220811,000000,3.65,3.65,3.26,3.29,268430,0
+MUX.US,D,20220812,000000,3.4,3.4,3.25,3.37,219758,0
+MUX.US,D,20220815,000000,3.32,3.37,3.18,3.32,170609,0
+MUX.US,D,20220816,000000,3.3,3.41,3.3,3.34,198457,0
+MUX.US,D,20220817,000000,3.33,3.35,3.135,3.18,332209,0
+MUX.US,D,20220818,000000,3.14,3.24,3.04,3.1,251684,0
+MUX.US,D,20220819,000000,3.06,3.07,2.9,2.9,310531,0
+MUX.US,D,20220822,000000,2.9,3.04,2.81,3,310615,0
+MUX.US,D,20220823,000000,2.99,3.21,2.98,3.04,267415,0
+MUX.US,D,20220824,000000,3.01,3.22,3.01,3.19,250342,0
+MUX.US,D,20220825,000000,3.25,3.3,3.17,3.28,195469,0
+MUX.US,D,20220826,000000,3.36,3.36,3.07,3.14,426370,0
+MUX.US,D,20220829,000000,3.12,3.2399,3,3.04,254957,0
+MUX.US,D,20220830,000000,3.03,3.03,2.92,2.98,241990,0
+MUX.US,D,20220831,000000,2.96,3.2,2.96,3.07,460313,0
+MUX.US,D,20220901,000000,3.02,3.06,2.93,2.97,194288,0
+MUX.US,D,20220902,000000,3.03,3.16,2.93,3.09,368359,0
+MUX.US,D,20220906,000000,3.1,3.215,3.0599,3.09,263579,0
+MUX.US,D,20220907,000000,3.1,3.43,3.06,3.38,301145,0
+MUX.US,D,20220908,000000,3.35,3.44,3.28,3.38,281046,0
+MUX.US,D,20220909,000000,3.43,3.6,3.39,3.55,213835,0
+MUX.US,D,20220912,000000,3.59,3.91,3.55,3.7,541576,0
+MUX.US,D,20220913,000000,3.65,3.73,3.48,3.53,212581,0
+MUX.US,D,20220914,000000,3.56,3.6,3.5,3.51,114501,0
+MUX.US,D,20220915,000000,3.45,3.55,3.31,3.36,238434,0
+MUX.US,D,20220916,000000,3.32,3.61,3.2606,3.48,710371,0
+MUX.US,D,20220919,000000,3.46,3.625,3.42,3.59,282329,0
+MUX.US,D,20220920,000000,3.53,3.53,3.28,3.34,214529,0
+MUX.US,D,20220921,000000,3.39,3.66,3.31,3.45,372471,0
+MUX.US,D,20220922,000000,3.53,3.7,3.47,3.52,281826,0
+MUX.US,D,20220923,000000,3.47,3.47,3.22,3.28,488302,0
+MUX.US,D,20220926,000000,3.23,3.28,2.93,2.98,325002,0
+MUX.US,D,20220927,000000,3.05,3.08,2.865,2.89,307849,0
+MUX.US,D,20220928,000000,2.96,3.13,2.92,3.1,276385,0
+MUX.US,D,20220929,000000,3.06,3.1592,3.01,3.13,353630,0
+MUX.US,D,20220930,000000,3.11,3.35,3.05,3.26,343611,0
+MUX.US,D,20221003,000000,3.33,3.71,3.3,3.69,698150,0
+MUX.US,D,20221004,000000,3.85,3.96,3.68,3.94,628164,0
+MUX.US,D,20221005,000000,3.81,3.86,3.645,3.85,414672,0
+MUX.US,D,20221006,000000,3.83,4.2,3.81,4.17,553534,0
+MUX.US,D,20221007,000000,4.1,4.16,3.785,3.82,403157,0
+MUX.US,D,20221010,000000,3.72,3.8,3.47,3.51,272457,0
+MUX.US,D,20221011,000000,3.5,3.7,3.46,3.53,272676,0
+MUX.US,D,20221012,000000,3.55,3.7,3.45,3.7,204762,0
+MUX.US,D,20221013,000000,3.6,3.615,3.38,3.58,281278,0
+MUX.US,D,20221014,000000,3.51,3.5195,3.15,3.19,457485,0
+MUX.US,D,20221017,000000,3.3,3.4049,3.2701,3.35,226537,0
+MUX.US,D,20221018,000000,3.46,3.47,3.3,3.37,227384,0
+MUX.US,D,20221019,000000,3.29,3.31,3.15,3.18,185029,0
+MUX.US,D,20221020,000000,3.18,3.3,3.1101,3.21,262171,0
+MUX.US,D,20221021,000000,3.24,3.59,3.225,3.57,408576,0
+MUX.US,D,20221024,000000,3.54,3.68,3.46,3.64,317044,0
+MUX.US,D,20221025,000000,3.6692,3.795,3.6001,3.78,323711,0
+MUX.US,D,20221026,000000,3.73,4.06,3.73,3.93,439649,0
+MUX.US,D,20221027,000000,3.92,3.985,3.635,3.68,461168,0
+MUX.US,D,20221028,000000,3.6,3.665,3.47,3.64,383263,0
+MUX.US,D,20221031,000000,3.58,3.695,3.57,3.65,227821,0
+MUX.US,D,20221101,000000,3.87,3.94,3.7499,3.84,394908,0
+MUX.US,D,20221102,000000,3.88,3.88,3.52,3.52,180937,0
+MUX.US,D,20221103,000000,3.49,3.49,3.23,3.29,435615,0
+MUX.US,D,20221104,000000,3.45,3.665,3.39,3.66,328110,0
+MUX.US,D,20221107,000000,3.62,4.12,3.6124,4.01,695763,0
+MUX.US,D,20221108,000000,4.04,4.6356,3.9699,4.47,840927,0
+MUX.US,D,20221109,000000,4.41,4.5,4.09,4.19,571428,0
+MUX.US,D,20221110,000000,4.56,5.12,4.56,5.1,871263,0
+MUX.US,D,20221111,000000,5.11,5.18,4.823,5.17,588375,0
+MUX.US,D,20221114,000000,5.05,5.49,5.01,5.31,378492,0
+MUX.US,D,20221115,000000,5.44,5.45,5.03,5.14,488958,0
+MUX.US,D,20221116,000000,5.02,5.23,5.02,5.18,187089,0
+MUX.US,D,20221117,000000,5.02,5.068,4.82,4.98,311694,0
+MUX.US,D,20221118,000000,4.98,5,4.78,4.88,170837,0
+MUX.US,D,20221121,000000,4.78,4.89,4.67,4.84,318241,0
+MUX.US,D,20221122,000000,4.85,5.135,4.7825,5.1,393756,0
+MUX.US,D,20221123,000000,5.15,5.63,5.06,5.61,683393,0
+MUX.US,D,20221125,000000,5.59,5.59,5.26,5.36,225224,0
+MUX.US,D,20221128,000000,5.35,5.4,4.85,4.85,463271,0
+MUX.US,D,20221129,000000,4.95,5.28,4.93,5.23,299240,0
+MUX.US,D,20221130,000000,5.37,5.6247,5.25,5.45,1535781,0
+MUX.US,D,20221201,000000,5.58,5.95,5.5515,5.94,644612,0
+MUX.US,D,20221202,000000,5.83,5.92,5.6,5.77,460800,0
+MUX.US,D,20221205,000000,5.74,5.74,5.35,5.37,328019,0
+MUX.US,D,20221206,000000,5.4,5.48,5.23,5.29,372786,0
+MUX.US,D,20221207,000000,5.39,5.77,5.38,5.64,313945,0
+MUX.US,D,20221208,000000,5.7,5.8,5.53,5.55,202733,0
+MUX.US,D,20221209,000000,5.6,5.78,5.44,5.46,190888,0
+MUX.US,D,20221212,000000,5.38,5.45,5.2,5.37,224431,0
+MUX.US,D,20221213,000000,5.69,5.77,5.42,5.55,337249,0
+MUX.US,D,20221214,000000,5.53,5.63,5.4,5.54,228084,0
+MUX.US,D,20221215,000000,5.3,5.63,5.3,5.39,331454,0
+MUX.US,D,20221216,000000,5.44,5.545,5.315,5.41,443263,0
+MUX.US,D,20221219,000000,5.35,5.395,5.01,5.15,525877,0
+MUX.US,D,20221220,000000,5.25,5.48,5.16,5.41,506899,0
+MUX.US,D,20221221,000000,5.44,5.78,5.41,5.66,290238,0
+MUX.US,D,20221222,000000,5.55,5.89,5.35,5.87,318202,0
+MUX.US,D,20221223,000000,5.89,5.98,5.72,5.82,303044,0
+MUX.US,D,20221227,000000,5.86,6.22,5.78,6.13,360644,0
+MUX.US,D,20221228,000000,6.09,6.11,5.76,5.81,313536,0
+MUX.US,D,20221229,000000,5.82,6.06,5.82,5.83,412714,0
+MUX.US,D,20221230,000000,5.86,5.925,5.68,5.86,309428,0
+MUX.US,D,20230103,000000,5.89,6.3,5.89,6.16,688242,0
+MUX.US,D,20230104,000000,6.24,7.195,6.22,7.06,1057250,0
+MUX.US,D,20230105,000000,6.81,6.91,6.64,6.89,468941,0
+MUX.US,D,20230106,000000,7,7.37,6.82,7.17,510559,0
+MUX.US,D,20230109,000000,7.21,7.4,7,7.04,437709,0
+MUX.US,D,20230110,000000,7.09,7.24,6.78,7.23,404411,0
+MUX.US,D,20230111,000000,7.3,7.3,6.95,6.96,278443,0
+MUX.US,D,20230112,000000,7.12,7.2025,6.8469,7.11,394072,0
+MUX.US,D,20230113,000000,7.06,7.2,6.86,7.12,324212,0
+MUX.US,D,20230117,000000,7.09,7.09,6.51,6.66,439455,0
+MUX.US,D,20230118,000000,6.79,6.87,6.45,6.46,308314,0
+MUX.US,D,20230119,000000,6.49,6.8,6.3142,6.7,354988,0
+MUX.US,D,20230120,000000,6.66,6.98,6.53,6.95,267626,0
+MUX.US,D,20230123,000000,6.87,6.95,6.7536,6.88,226110,0
+MUX.US,D,20230124,000000,6.76,7.15,6.63,7.08,248984,0
+MUX.US,D,20230125,000000,6.95,7.24,6.84,7.18,223657,0
+MUX.US,D,20230126,000000,7.2,7.27,6.97,7.03,329063,0
+MUX.US,D,20230127,000000,6.94,7.09,6.885,6.9,288878,0
+MUX.US,D,20230130,000000,6.9,6.9,6.73,6.76,242009,0
+MUX.US,D,20230131,000000,6.65,6.84,6.6201,6.71,209397,0
+MUX.US,D,20230201,000000,6.65,6.94,6.55,6.85,346612,0
+MUX.US,D,20230202,000000,6.95,7.02,6.42,6.52,438696,0
+MUX.US,D,20230203,000000,6.24,6.53,6.1852,6.25,351526,0
+MUX.US,D,20230206,000000,6.22,6.32,6.11,6.24,277760,0
+MUX.US,D,20230207,000000,6.18,6.54,6.0101,6.3,414611,0
+MUX.US,D,20230208,000000,6.36,6.43,6.14,6.16,299569,0
+MUX.US,D,20230209,000000,6.29,6.34,5.91,5.94,378221,0
+MUX.US,D,20230210,000000,5.97,6.1281,5.87,6.05,298122,0
+MUX.US,D,20230213,000000,5.99,6,5.86,5.98,209642,0
+MUX.US,D,20230214,000000,5.91,6.22,5.8,6.18,318746,0
+MUX.US,D,20230215,000000,6.08,6.09,5.81,5.95,294822,0
+MUX.US,D,20230216,000000,5.83,6.16,5.74,6.02,354093,0
+MUX.US,D,20230217,000000,5.9,5.975,5.77,5.91,299568,0
+MUX.US,D,20230221,000000,5.87,5.93,5.705,5.74,212635,0
+MUX.US,D,20230222,000000,5.72,5.74,5.5601,5.6,256535,0
+MUX.US,D,20230223,000000,5.56,5.67,5.48,5.63,301247,0
+MUX.US,D,20230224,000000,5.55,5.59,5.39,5.46,365630,0
+MUX.US,D,20230227,000000,5.85,6.27,5.765,6.25,698637,0
+MUX.US,D,20230228,000000,6.36,7.014,6.18,6.8,800089,0
+MUX.US,D,20230301,000000,6.95,7.27,6.8,7.15,747369,0
+MUX.US,D,20230302,000000,6.99,7.07,6.89,6.93,334503,0
+MUX.US,D,20230303,000000,7.01,7.36,7.01,7.31,441971,0
+MUX.US,D,20230306,000000,7.24,7.44,7.1,7.35,439802,0
+MUX.US,D,20230307,000000,7.28,7.28,6.55,6.7,757689,0
+MUX.US,D,20230308,000000,6.7,6.92,6.54,6.61,340132,0
+MUX.US,D,20230309,000000,6.73,7.255,6.7,6.98,610103,0
+MUX.US,D,20230310,000000,7.18,7.51,7.1,7.16,771149,0
+MUX.US,D,20230313,000000,7.52,7.89,7.416,7.71,775760,0
+MUX.US,D,20230314,000000,7.59,7.59,7.09,7.34,664512,0
+MUX.US,D,20230315,000000,7.75,7.76,7.0715,7.16,550406,0
+MUX.US,D,20230316,000000,7.23,7.36,7.1,7.21,476005,0
+MUX.US,D,20230317,000000,7.25,8.17,7.25,7.91,1255744,0
+MUX.US,D,20230320,000000,8.07,8.22,7.81,7.94,752054,0
+MUX.US,D,20230321,000000,7.82,7.821,7.29,7.63,695822,0
+MUX.US,D,20230322,000000,7.64,8.18,7.64,7.96,432912,0
+MUX.US,D,20230323,000000,8.05,8.21,7.855,7.98,596245,0
+MUX.US,D,20230324,000000,8,8.04,7.77,7.88,290254,0
+MUX.US,D,20230327,000000,7.7,8.01,7.52,8,314917,0
+MUX.US,D,20230328,000000,7.93,8.3,7.85,8.25,675129,0
+MUX.US,D,20230329,000000,8.2,8.44,8.11,8.31,485787,0
+MUX.US,D,20230330,000000,8.46,8.68,8.32,8.67,540547,0
+MUX.US,D,20230331,000000,8.75,8.79,8.3657,8.47,707031,0
+MUX.US,D,20230403,000000,8.47,8.92,8.36,8.88,493194,0
+MUX.US,D,20230404,000000,8.89,9.3,8.735,9.15,649820,0
+MUX.US,D,20230405,000000,9.3,9.455,8.92,9.24,658993,0
+MUX.US,D,20230406,000000,9.15,9.16,8.88,9.09,446123,0
+MUX.US,D,20230410,000000,8.98,9.19,8.68,9.14,621377,0
+MUX.US,D,20230411,000000,9.25,9.6985,9.2206,9.39,639421,0
+MUX.US,D,20230412,000000,9.63,9.64,9.13,9.43,508299,0
+MUX.US,D,20230413,000000,9.66,10,9.65,9.76,733878,0
+MUX.US,D,20230414,000000,9.62,9.74,9.26,9.55,536730,0
+MUX.US,D,20230417,000000,9.48,9.5038,9.05,9.1,550478,0
+MUX.US,D,20230418,000000,9.2,9.46,9.03,9.18,418295,0
+MUX.US,D,20230419,000000,8.94,9.06,8.6216,8.74,566146,0
+MUX.US,D,20230420,000000,8.82,9.04,8.59,8.66,301479,0
+MUX.US,D,20230421,000000,8.49,8.64,8.3,8.43,449040,0
+MUX.US,D,20230424,000000,8.3,8.47,8.265,8.32,374934,0
+MUX.US,D,20230425,000000,8.26,8.288,7.98,8.25,413960,0
+MUX.US,D,20230426,000000,8.35,8.495,8.27,8.34,349772,0
+MUX.US,D,20230427,000000,8.29,8.3,8.07,8.16,271044,0
+MUX.US,D,20230428,000000,8.15,8.2583,8.06,8.2,419337,0
+MUX.US,D,20230501,000000,8.44,8.64,8.23,8.25,287747,0
+MUX.US,D,20230502,000000,8.2,8.61,8.1,8.6,408613,0
+MUX.US,D,20230503,000000,8.69,8.8584,8.5636,8.71,434334,0
+MUX.US,D,20230504,000000,8.77,9.11,8.733,8.84,492672,0
+MUX.US,D,20230505,000000,8.63,9.01,8.42,8.92,318660,0
+MUX.US,D,20230508,000000,8.99,9.071,8.85,8.87,217490,0
+MUX.US,D,20230509,000000,8.89,8.89,8.25,8.26,614861,0
+MUX.US,D,20230510,000000,8.3,8.3767,7.88,8.13,528774,0
+MUX.US,D,20230511,000000,7.92,8.05,7.71,7.82,557000,0
+MUX.US,D,20230512,000000,7.94,8.09,7.74,8.02,287384,0
+MUX.US,D,20230515,000000,8.08,8.35,7.99,8,281054,0
+MUX.US,D,20230516,000000,7.92,7.9643,7.63,7.73,289657,0
+MUX.US,D,20230517,000000,7.72,7.91,7.622,7.9,280494,0
+MUX.US,D,20230518,000000,7.74,7.84,7.54,7.8,311784,0
+MUX.US,D,20230519,000000,7.92,8.042,7.71,7.89,306072,0
+MUX.US,D,20230522,000000,7.84,8.1,7.77,7.94,286819,0
+MUX.US,D,20230523,000000,7.74,7.91,7.62,7.83,663715,0
+MUX.US,D,20230524,000000,7.8,7.85,7.26,7.33,620530,0
+MUX.US,D,20230525,000000,7.24,7.26,7.02,7.19,496162,0
+MUX.US,D,20230526,000000,7.3,7.33,7.13,7.32,643982,0
+MUX.US,D,20230530,000000,7.35,7.45,7.24,7.35,234102,0
+MUX.US,D,20230531,000000,7.47,7.7681,7.36,7.64,447814,0
+MUX.US,D,20230601,000000,7.69,8.09,7.68,7.95,376241,0
+MUX.US,D,20230602,000000,8,8.19,7.91,8.08,396770,0
+MUX.US,D,20230605,000000,8.05,8.26,7.95,8.1,263054,0
+MUX.US,D,20230606,000000,8.06,8.17,7.86,8.15,239450,0
+MUX.US,D,20230607,000000,8.18,8.31,7.66,7.69,501526,0
+MUX.US,D,20230608,000000,7.9,8.08,7.782,7.97,391322,0
+MUX.US,D,20230609,000000,8.04,8.04,7.5301,7.56,368553,0
+MUX.US,D,20230612,000000,7.52,7.55,7.35,7.45,279395,0
+MUX.US,D,20230613,000000,7.39,7.57,7.29,7.31,290055,0
+MUX.US,D,20230614,000000,7.47,7.47,7.02,7.12,326091,0
+MUX.US,D,20230615,000000,7.04,7.1465,6.96,7.11,259364,0
+MUX.US,D,20230616,000000,7.12,7.41,7.0679,7.29,513841,0
+MUX.US,D,20230620,000000,7.1,7.13,6.8601,6.93,302506,0
+MUX.US,D,20230621,000000,7.01,7.155,6.9,7.05,289927,0
+MUX.US,D,20230622,000000,7,7.15,6.92,7.06,337958,0
+MUX.US,D,20230623,000000,7.15,7.27,6.94,7.05,248901,0
+MUX.US,D,20230626,000000,7.04,7.2,6.9,6.9,327877,0
+MUX.US,D,20230627,000000,7.06,7.065,6.82,7.03,277423,0
+MUX.US,D,20230628,000000,6.94,6.99,6.815,6.85,280176,0
+MUX.US,D,20230629,000000,6.85,7.12,6.75,7.1,338622,0
+MUX.US,D,20230630,000000,7.15,7.255,7.08,7.19,228563,0
+MUX.US,D,20230703,000000,7.27,7.33,7.09,7.17,174755,0
+MUX.US,D,20230705,000000,7.16,7.16,6.92,6.95,338143,0
+MUX.US,D,20230706,000000,6.9,6.94,6.66,6.79,427093,0
+MUX.US,D,20230707,000000,6.85,7.04,6.77,6.92,341835,0
+MUX.US,D,20230710,000000,6.88,7.25,6.8476,7.24,291401,0
+MUX.US,D,20230711,000000,7.28,7.52,7.21,7.27,309049,0
+MUX.US,D,20230712,000000,7.44,8.11,7.33,8.06,586359,0
+MUX.US,D,20230713,000000,8.25,8.545,8.1715,8.49,453728,0
+MUX.US,D,20230714,000000,8.48,8.55,8.29,8.36,249455,0
+MUX.US,D,20230717,000000,8.27,8.77,8.16,8.71,448084,0
+MUX.US,D,20230718,000000,8.74,9.17,8.635,9.16,455897,0
+MUX.US,D,20230719,000000,9.13,9.18,8.84,9.13,532255,0
+MUX.US,D,20230720,000000,9.11,9.14,8.8,8.98,285822,0
+MUX.US,D,20230721,000000,8.89,9.07,8.78,8.84,243945,0
+MUX.US,D,20230724,000000,8.85,8.9385,8.66,8.74,308205,0
+MUX.US,D,20230725,000000,8.8,9.155,8.71,9.1,374037,0
+MUX.US,D,20230726,000000,9.1,9.2,8.93,9.08,324502,0
+MUX.US,D,20230727,000000,8.96,8.96,8.14,8.21,630334,0
+MUX.US,D,20230728,000000,8.33,8.66,8.3015,8.56,209350,0
+MUX.US,D,20230731,000000,8.59,8.89,8.58,8.66,263215,0
+MUX.US,D,20230801,000000,8.47,8.5,8.01,8.06,445392,0
+MUX.US,D,20230802,000000,8.03,8.04,7.66,7.69,317441,0
+MUX.US,D,20230803,000000,7.75,7.84,7.58,7.73,280051,0
+MUX.US,D,20230804,000000,7.91,8.07,7.73,7.75,317515,0
+MUX.US,D,20230807,000000,7.7,7.735,7.431,7.5,272589,0
+MUX.US,D,20230808,000000,7.41,7.6,7.24,7.51,275249,0
+MUX.US,D,20230809,000000,7.52,7.56,7.23,7.26,238115,0
+MUX.US,D,20230810,000000,7.5,7.51,7.03,7.08,312876,0
+MUX.US,D,20230811,000000,7,7.565,7,7.4,361237,0
+MUX.US,D,20230814,000000,7.29,7.4,7.1,7.27,327909,0
+MUX.US,D,20230815,000000,7.18,7.26,7.03,7.03,346144,0
+MUX.US,D,20230816,000000,7,7.03,6.71,6.71,427762,0
+MUX.US,D,20230817,000000,6.78,6.86,6.64,6.74,374174,0
+MUX.US,D,20230818,000000,6.7,6.85,6.65,6.83,363839,0
+MUX.US,D,20230821,000000,6.87,7.01,6.645,6.9,479013,0
+MUX.US,D,20230822,000000,6.92,7.39,6.92,7.38,597035,0
+MUX.US,D,20230823,000000,7.55,7.97,7.44,7.91,692267,0
+MUX.US,D,20230824,000000,7.94,7.94,7.54,7.58,542138,0
+MUX.US,D,20230825,000000,7.55,7.67,7.23,7.42,367870,0
+MUX.US,D,20230828,000000,7.41,7.97,7.409,7.96,541975,0
+MUX.US,D,20230829,000000,7.94,8.32,7.86,8.29,498868,0
+MUX.US,D,20230830,000000,8.42,8.53,8.21,8.28,459367,0
+MUX.US,D,20230831,000000,8.29,8.33,7.89,8.09,410243,0
+MUX.US,D,20230901,000000,8.19,8.27,7.75,7.86,622474,0
+MUX.US,D,20230905,000000,7.7,7.7,7.085,7.23,855292,0
+MUX.US,D,20230906,000000,7.16,7.3,7.07,7.14,331362,0
+MUX.US,D,20230907,000000,7.12,7.14,6.98,7.02,193503,0
+MUX.US,D,20230908,000000,7.03,7.26,6.91,6.93,259913,0
+MUX.US,D,20230911,000000,7.08,7.1732,6.91,6.96,300863,0
+MUX.US,D,20230912,000000,6.87,7.03,6.69,6.71,505576,0
+MUX.US,D,20230913,000000,6.71,6.84,6.57,6.73,377465,0
+MUX.US,D,20230914,000000,6.74,7.025,6.73,6.93,317928,0
+MUX.US,D,20230915,000000,7.08,7.28,7.05,7.05,671356,0
+MUX.US,D,20230918,000000,7.15,7.26,6.9112,7.19,395796,0
+MUX.US,D,20230919,000000,7.2,7.23,6.87,6.96,312765,0
+MUX.US,D,20230920,000000,7,7.3321,6.97,7.16,537043,0
+MUX.US,D,20230921,000000,6.93,6.99,6.76,6.84,481077,0
+MUX.US,D,20230922,000000,7.02,7.0378,6.85,6.93,438479,0
+MUX.US,D,20230925,000000,6.85,6.85,6.34,6.4,745387,0
+MUX.US,D,20230926,000000,6.28,6.47,6.2602,6.41,532240,0
+MUX.US,D,20230927,000000,6.3,6.555,6.25,6.54,482674,0
+MUX.US,D,20230928,000000,6.56,6.61,6.36,6.55,325972,0
+MUX.US,D,20230929,000000,6.78,6.8358,6.3175,6.5,542517,0
+MUX.US,D,20231002,000000,6.34,6.35,6.09,6.11,563337,0
+MUX.US,D,20231003,000000,6.09,6.29,6.02,6.16,492494,0
+MUX.US,D,20231004,000000,6.16,6.37,6.15,6.23,461457,0
+MUX.US,D,20231005,000000,6.2,6.26,6.0239,6.09,341495,0
+MUX.US,D,20231006,000000,6.02,6.49,6.01,6.44,476338,0
+MUX.US,D,20231009,000000,6.51,6.66,6.51,6.56,314350,0
+MUX.US,D,20231010,000000,6.57,6.69,6.51,6.6,262934,0
+MUX.US,D,20231011,000000,6.74,7.34,6.67,7.32,761226,0
+MUX.US,D,20231012,000000,7.36,7.45,7.1341,7.27,614524,0
+MUX.US,D,20231013,000000,7.53,7.99,7.5,7.81,677684,0
+MUX.US,D,20231016,000000,7.7,8.07,7.52,7.94,528555,0
+MUX.US,D,20231017,000000,7.96,8.36,7.88,8.29,607731,0
+MUX.US,D,20231018,000000,8.42,8.56,7.76,7.82,1104937,0
+MUX.US,D,20231019,000000,7.81,7.84,7.62,7.73,507443,0
+MUX.US,D,20231020,000000,7.76,8.1683,7.73,7.74,606620,0
+MUX.US,D,20231023,000000,7.62,7.7,7.4,7.46,444920,0
+MUX.US,D,20231024,000000,7.37,7.625,7.3434,7.49,428529,0
+MUX.US,D,20231025,000000,7.42,7.55,7.04,7.06,432690,0
+MUX.US,D,20231026,000000,7.03,7.12,6.7,6.97,452229,0
+MUX.US,D,20231027,000000,6.98,7.1,6.75,7.09,408061,0
+MUX.US,D,20231030,000000,7.13,7.16,6.82,6.92,334706,0
+MUX.US,D,20231031,000000,7.15,7.2,6.8,6.93,502775,0
+MUX.US,D,20231101,000000,6.89,6.89,6.35,6.55,689758,0
+MUX.US,D,20231102,000000,6.7,6.78,6.4374,6.66,481595,0
+MUX.US,D,20231103,000000,6.75,7.2,6.735,7.12,622331,0
+MUX.US,D,20231106,000000,7.05,7.11,6.675,6.71,385074,0
+MUX.US,D,20231107,000000,6.56,6.595,6.27,6.38,567135,0
+MUX.US,D,20231108,000000,6.28,6.5,6.27,6.35,499792,0
+MUX.US,D,20231109,000000,6.4,7.34,6.4,6.93,724926,0
+MUX.US,D,20231110,000000,6.84,6.9,6.56,6.79,403798,0
+MUX.US,D,20231113,000000,6.74,6.81,6.515,6.57,430094,0
+MUX.US,D,20231114,000000,6.75,7.55,6.75,7.46,765233,0
+MUX.US,D,20231115,000000,7.3,7.54,7.21,7.35,469438,0
+MUX.US,D,20231116,000000,7.43,7.8,7.4,7.43,550844,0
+MUX.US,D,20231117,000000,7.52,7.61,7.27,7.43,288061,0
+MUX.US,D,20231120,000000,7.35,7.54,7.28,7.53,328188,0
+MUX.US,D,20231121,000000,7.65,7.8997,7.52,7.55,536786,0
+MUX.US,D,20231122,000000,7.5,7.579,7.015,7.15,916701,0
+MUX.US,D,20231124,000000,7.06,7.44,7.06,7.28,294550,0
+MUX.US,D,20231127,000000,7.49,7.5,7.24,7.35,420110,0
+MUX.US,D,20231128,000000,7.46,7.755,7.34,7.62,546156,0
+MUX.US,D,20231129,000000,7.62,7.8099,7.54,7.71,395327,0
+MUX.US,D,20231130,000000,7.58,7.71,7.43,7.68,459670,0
+MUX.US,D,20231201,000000,7.65,7.76,7.56,7.68,423402,0
+MUX.US,D,20231204,000000,7.49,7.54,7.1901,7.42,696006,0
+MUX.US,D,20231205,000000,7.34,7.4,7.195,7.28,412128,0
+MUX.US,D,20231206,000000,7.48,7.6,7.33,7.39,306597,0
+MUX.US,D,20231207,000000,7.42,7.63,7.21,7.6,373118,0
+MUX.US,D,20231208,000000,7.43,7.71,7.37,7.57,540058,0
+MUX.US,D,20231211,000000,7.35,7.35,7.06,7.27,663108,0
+MUX.US,D,20231212,000000,7.28,7.28,6.81,6.82,487698,0
+MUX.US,D,20231213,000000,6.82,7.465,6.7802,7.43,538559,0
+MUX.US,D,20231214,000000,7.5,7.87,7.5,7.68,602606,0
+MUX.US,D,20231215,000000,7.58,7.85,7.5,7.73,475855,0
+MUX.US,D,20231218,000000,7.72,7.84,7.54,7.78,244922,0
+MUX.US,D,20231219,000000,7.83,8.12,7.77,7.94,671423,0
+MUX.US,D,20231220,000000,7.95,7.98,7.53,7.54,484940,0
+MUX.US,D,20231221,000000,7.67,7.75,7.5421,7.69,303224,0
+MUX.US,D,20231222,000000,7.83,7.96,7.5901,7.61,412762,0
+MUX.US,D,20231226,000000,7.61,7.65,7.47,7.59,180801,0
+MUX.US,D,20231227,000000,7.63,7.85,7.61,7.64,460176,0
+MUX.US,D,20231228,000000,7.49,7.6,7.3,7.35,471383,0
+MUX.US,D,20231229,000000,7.26,7.32,7.14,7.21,287826,0
+MUX.US,D,20240102,000000,7.14,7.25,7.005,7.07,267475,0
+MUX.US,D,20240103,000000,6.87,6.95,6.75,6.91,323658,0
+MUX.US,D,20240104,000000,6.84,6.92,6.7831,6.88,232232,0
+MUX.US,D,20240105,000000,6.92,7.1,6.77,6.94,473690,0
+MUX.US,D,20240108,000000,6.76,6.87,6.73,6.82,219345,0
+MUX.US,D,20240109,000000,6.84,6.84,6.62,6.66,346380,0
+MUX.US,D,20240110,000000,6.61,6.69,6.55,6.59,204985,0
+MUX.US,D,20240111,000000,6.61,6.68,6.47,6.58,604366,0
+MUX.US,D,20240112,000000,6.82,6.99,6.68,6.73,382100,0
+MUX.US,D,20240116,000000,6.55,6.71,6.4899,6.56,336692,0
+MUX.US,D,20240117,000000,6.4,6.54,6.329,6.51,464971,0
+MUX.US,D,20240118,000000,6.52,6.57,6.435,6.54,383141,0
+MUX.US,D,20240119,000000,6.63,6.63,6.4,6.55,336874,0
+MUX.US,D,20240122,000000,6.45,6.62,6.43,6.56,394202,0
+MUX.US,D,20240123,000000,6.62,6.6901,6.445,6.54,368557,0
+MUX.US,D,20240124,000000,6.73,6.73,6.38,6.63,695546,0
+MUX.US,D,20240125,000000,6.75,6.91,6.6516,6.76,464874,0
+MUX.US,D,20240126,000000,6.76,6.82,6.69,6.77,269316,0
+MUX.US,D,20240129,000000,6.83,6.83,6.5,6.74,739620,0
+MUX.US,D,20240130,000000,6.73,6.8,6.53,6.55,605954,0
+MUX.US,D,20240131,000000,6.55,6.66,6.41,6.41,483087,0
+MUX.US,D,20240201,000000,6.44,6.99,6.43,6.99,812532,0
+MUX.US,D,20240202,000000,6.8,7.411,6.69,7.37,954453,0
+MUX.US,D,20240205,000000,7.23,7.311,7.08,7.26,409141,0
+MUX.US,D,20240206,000000,7.3,7.32,7.06,7.07,288166,0
+MUX.US,D,20240207,000000,7.08,7.1,6.98,7,289010,0
+MUX.US,D,20240208,000000,6.88,6.97,6.83,6.86,285793,0
+MUX.US,D,20240209,000000,6.83,6.91,6.745,6.86,323279,0
+MUX.US,D,20240212,000000,6.83,7.03,6.81,6.94,252387,0
+MUX.US,D,20240213,000000,6.69,6.69,6.39,6.41,842803,0
+MUX.US,D,20240214,000000,6.42,6.4899,6.11,6.16,797345,0
+MUX.US,D,20240215,000000,6.19,6.36,6.1402,6.21,493873,0
+MUX.US,D,20240216,000000,6.16,6.3499,6.125,6.2,445419,0
+MUX.US,D,20240220,000000,6.21,6.25,6.08,6.16,335997,0
+MUX.US,D,20240221,000000,6.16,6.23,6.05,6.23,223531,0
+MUX.US,D,20240222,000000,6.15,6.17,6.02,6.05,311175,0
+MUX.US,D,20240223,000000,6.07,6.26,5.96,6.2,400337,0
+MUX.US,D,20240226,000000,6.15,6.25,6.02,6.24,210855,0
+MUX.US,D,20240227,000000,6.26,6.3,6.06,6.08,258043,0
+MUX.US,D,20240228,000000,6.02,6.0592,5.92,5.94,338774,0
+MUX.US,D,20240229,000000,6.01,6.2199,6.01,6.14,369705,0
+MUX.US,D,20240301,000000,6.35,7.04,6.31,6.85,1340585,0
+MUX.US,D,20240304,000000,6.96,7.82,6.95,7.81,1585341,0
+MUX.US,D,20240305,000000,8,8.1199,7.71,8.1,1978637,0
+MUX.US,D,20240306,000000,8.18,8.26,7.82,7.91,797245,0
+MUX.US,D,20240307,000000,8.07,8.1,7.84,8.06,642498,0
+MUX.US,D,20240308,000000,8.15,8.31,7.99,8.12,663868,0
+MUX.US,D,20240311,000000,8.08,8.43,8.0334,8.14,660952,0
+MUX.US,D,20240312,000000,8.04,8.3,7.8001,8.3,584734,0
+MUX.US,D,20240313,000000,8.38,8.89,8.36,8.83,1188599,0
+MUX.US,D,20240314,000000,8.74,8.85,8.33,8.46,583222,0
+MUX.US,D,20240315,000000,8.5,8.78,8.32,8.6,641542,0
+MUX.US,D,20240318,000000,8.52,8.59,8.23,8.46,1000312,0
+MUX.US,D,20240319,000000,8.38,8.9,8.34,8.37,1603696,0
+MUX.US,D,20240320,000000,8.37,9.05,8.3,8.98,1237397,0
+MUX.US,D,20240321,000000,9.19,9.28,8.64,8.78,867456,0
+MUX.US,D,20240322,000000,8.73,8.96,8.611,8.78,434897,0
+MUX.US,D,20240325,000000,8.92,9.54,8.9027,9.08,1133056,0
+MUX.US,D,20240326,000000,9.48,9.48,9.01,9.07,537277,0
+MUX.US,D,20240327,000000,9.12,9.66,9.1,9.63,1084040,0
+MUX.US,D,20240328,000000,9.73,10.11,9.56,9.86,1427337,0
+MUX.US,D,20240401,000000,10.07,10.655,10.06,10.6,1028730,0
+MUX.US,D,20240402,000000,10.64,10.83,10.39,10.8,1402236,0
+MUX.US,D,20240403,000000,10.8,11.27,10.71,11.08,1059509,0
+MUX.US,D,20240404,000000,11.06,11.39,10.83,10.95,967701,0
+MUX.US,D,20240405,000000,10.06,10.93,9.6,10.86,1605407,0
+MUX.US,D,20240408,000000,11.07,11.335,10.7343,11.31,916160,0
+MUX.US,D,20240409,000000,11.4,11.85,11.35,11.63,1201531,0
+MUX.US,D,20240410,000000,11.18,11.84,10.8858,11.67,1057588,0
+MUX.US,D,20240411,000000,11.77,11.89,11.38,11.83,718138,0
+MUX.US,D,20240412,000000,12.04,12.23,11.15,11.32,1611078,0
+MUX.US,D,20240415,000000,11.58,11.66,11.2,11.26,750203,0
+MUX.US,D,20240416,000000,11.02,11.26,10.82,11.04,877888,0
+MUX.US,D,20240417,000000,11.05,11.23,10.6001,10.89,830154,0
+MUX.US,D,20240418,000000,11.05,11.49,10.98,11.04,906333,0
+MUX.US,D,20240419,000000,10.94,11.34,10.8,11.22,538515,0
+MUX.US,D,20240422,000000,10.67,11.0299,10.582,10.87,728368,0
+MUX.US,D,20240423,000000,10.67,11.15,10.5661,11.11,729826,0
+MUX.US,D,20240424,000000,11.08,11.12,10.87,10.92,445964,0
+MUX.US,D,20240425,000000,10.89,12.08,10.8,11.94,2239378,0
+MUX.US,D,20240426,000000,12.19,12.5,11.852,12.26,1352172,0
+MUX.US,D,20240429,000000,12.31,12.47,12.03,12.22,712697,0
+MUX.US,D,20240430,000000,11.78,12.02,11.45,11.46,945585,0
+MUX.US,D,20240501,000000,11.61,12.1,11.43,11.55,619096,0
+MUX.US,D,20240502,000000,11.49,11.8,11.44,11.61,348667,0
+MUX.US,D,20240503,000000,11.67,11.79,11.42,11.76,469206,0
+MUX.US,D,20240506,000000,12.05,12.3099,11.95,12.05,613380,0
+MUX.US,D,20240507,000000,12.05,12.23,11.9,12.09,531556,0
+MUX.US,D,20240508,000000,11.92,12.18,11.8701,12.18,640595,0
+MUX.US,D,20240509,000000,11.28,11.45,9.81,10.32,4102730,0
+MUX.US,D,20240510,000000,10.54,10.69,10.12,10.28,697624,0
+MUX.US,D,20240513,000000,10.16,10.45,10.14,10.18,627488,0
+MUX.US,D,20240514,000000,10.3,10.7,10.22,10.7,623008,0
+MUX.US,D,20240515,000000,10.87,10.9,10.5103,10.69,656837,0
+MUX.US,D,20240516,000000,10.64,10.805,10.4524,10.6,632466,0
+MUX.US,D,20240517,000000,10.93,11.38,10.81,11.33,1372430,0
+MUX.US,D,20240520,000000,11.34,11.98,11.238,11.93,917705,0
+MUX.US,D,20240521,000000,11.81,12.05,11.415,11.48,865407,0
+MUX.US,D,20240522,000000,11.28,11.47,10.99,11.1,503135,0
+MUX.US,D,20240523,000000,11.16,11.306,10.82,10.9,510852,0
+MUX.US,D,20240524,000000,11.04,11.49,10.9,11.35,617010,0
+MUX.US,D,20240528,000000,11.74,12.43,11.65,12.13,2360582,0
+MUX.US,D,20240529,000000,11.9,12.18,11.8,12.04,561629,0
+MUX.US,D,20240530,000000,12.04,12.45,11.96,12.06,546958,0
+MUX.US,D,20240531,000000,12.2,12.3,11.65,11.91,815356,0
+MUX.US,D,20240603,000000,11.9,11.95,11.6501,11.93,568056,0
+MUX.US,D,20240604,000000,11.71,11.74,11.01,11.14,931791,0
+MUX.US,D,20240605,000000,11.17,11.24,10.97,11.12,378585,0
+MUX.US,D,20240606,000000,11.34,11.5,11.1001,11.31,652231,0
+MUX.US,D,20240607,000000,10.9,11.03,10.52,10.63,789254,0
+MUX.US,D,20240610,000000,10.7,10.79,10.44,10.75,692870,0
+MUX.US,D,20240611,000000,10.62,10.6586,10.31,10.5,574555,0
+MUX.US,D,20240612,000000,10.75,10.88,10.325,10.44,453823,0
+MUX.US,D,20240613,000000,10.35,10.59,10.16,10.26,560227,0
+MUX.US,D,20240614,000000,10.4,10.4,10.12,10.36,534455,0
+MUX.US,D,20240617,000000,10.35,10.35,9.7,9.71,1034247,0
+MUX.US,D,20240618,000000,9.63,9.85,9.6,9.74,651991,0
+MUX.US,D,20240620,000000,9.8,9.88,9.59,9.62,859807,0
+MUX.US,D,20240621,000000,9.59,9.69,9.33,9.55,2210275,0
+MUX.US,D,20240624,000000,9.59,9.69,9.33,9.51,504168,0
+MUX.US,D,20240625,000000,9.4,9.6,9.32,9.32,582715,0
+MUX.US,D,20240626,000000,9.25,9.4,9.15,9.26,317525,0
+MUX.US,D,20240627,000000,9.29,9.44,9.13,9.14,362424,0
+MUX.US,D,20240628,000000,9.2,9.35,9.05,9.18,389359,0
+MUX.US,D,20240701,000000,9.19,9.3199,8.96,8.97,314223,0
+MUX.US,D,20240702,000000,8.96,9.1,8.87,9.1,235223,0
+MUX.US,D,20240703,000000,9.28,9.82,9.22,9.72,383028,0
+MUX.US,D,20240705,000000,9.92,10.2,9.75,10.11,665866,0
+MUX.US,D,20240708,000000,9.98,10.2,9.85,10.13,400096,0
+MUX.US,D,20240709,000000,10.15,10.22,9.86,9.94,319375,0
+MUX.US,D,20240710,000000,10.06,10.44,10.06,10.3,577265,0
+MUX.US,D,20240711,000000,10.5,10.54,10.18,10.3,386232,0
+MUX.US,D,20240712,000000,10.2,10.29,10.11,10.21,400913,0
+MUX.US,D,20240715,000000,10.27,10.27,10.05,10.14,302767,0
+MUX.US,D,20240716,000000,10.13,10.49,10.08,10.49,548521,0
+MUX.US,D,20240717,000000,10.49,10.49,9.93,9.97,680335,0
+MUX.US,D,20240718,000000,9.94,9.99,9.4,9.53,593448,0
+MUX.US,D,20240719,000000,9.34,9.54,9.2261,9.32,391514,0
+MUX.US,D,20240722,000000,9.23,9.3799,9.13,9.29,487509,0
+MUX.US,D,20240723,000000,9.24,9.44,9.19,9.33,336112,0
+MUX.US,D,20240724,000000,9.39,9.5701,9.08,9.11,343532,0
+MUX.US,D,20240725,000000,8.9,9.32,8.73,9.19,696036,0
+MUX.US,D,20240726,000000,9.3,9.301,9.02,9.12,527587,0
+MUX.US,D,20240729,000000,9.16,9.16,8.84,9.05,330035,0
+MUX.US,D,20240730,000000,9.08,9.17,8.88,9.13,586233,0
+MUX.US,D,20240731,000000,9.25,9.67,9.23,9.44,761634,0
+MUX.US,D,20240801,000000,9.45,9.45,8.8507,9.05,712261,0
+MUX.US,D,20240802,000000,9.11,9.1567,8.46,8.59,878655,0
+MUX.US,D,20240805,000000,8,8.328,7.6887,8.22,666631,0
+MUX.US,D,20240806,000000,8.17,8.32,8.02,8.23,354577,0
+MUX.US,D,20240807,000000,8.4,8.43,7.88,8,569523,0
+MUX.US,D,20240808,000000,8.24,8.38,7.94,8.19,709869,0
+MUX.US,D,20240809,000000,8.3,8.3591,8.1,8.34,450261,0
+MUX.US,D,20240812,000000,8.31,8.5809,8.2,8.36,465546,0
+MUX.US,D,20240813,000000,8.39,8.9,8.3599,8.78,595525,0
+MUX.US,D,20240814,000000,8.67,8.83,8.595,8.62,440032,0
+MUX.US,D,20240815,000000,8.72,8.85,8.56,8.8,405490,0
+MUX.US,D,20240816,000000,8.87,9.025,8.69,9.01,761178,0
+MUX.US,D,20240819,000000,9.04,10,9.04,9.95,1004097,0
+MUX.US,D,20240820,000000,10.21,10.46,9.68,9.74,963347,0
+MUX.US,D,20240821,000000,9.83,9.92,9.56,9.84,489809,0
+MUX.US,D,20240822,000000,9.56,9.64,9.39,9.44,621526,0
+MUX.US,D,20240823,000000,9.63,9.91,9.44,9.48,443847,0
+MUX.US,D,20240826,000000,9.51,9.58,9.23,9.49,402897,0
+MUX.US,D,20240827,000000,9.37,9.43,9.193,9.33,428320,0
+MUX.US,D,20240828,000000,9.1,9.18,8.95,9.09,412710,0
+MUX.US,D,20240829,000000,9.18,9.32,9.145,9.21,291170,0
+MUX.US,D,20240830,000000,9.19,9.25,9.04,9.1,251213,0
+MUX.US,D,20240903,000000,8.94,8.94,8.38,8.46,534118,0
+MUX.US,D,20240904,000000,8.4,8.68,8.4,8.4,302771,0
+MUX.US,D,20240905,000000,8.62,8.825,8.6,8.73,510340,0
+MUX.US,D,20240906,000000,8.7,8.82,8.4,8.41,376956,0
+MUX.US,D,20240909,000000,8.48,8.66,8.43,8.48,363205,0
+MUX.US,D,20240910,000000,8.45,8.45,8.16,8.4,338050,0
+MUX.US,D,20240911,000000,8.46,8.83,8.35,8.78,660705,0
+MUX.US,D,20240912,000000,9,9.6066,8.99,9.36,679323,0
+MUX.US,D,20240913,000000,9.61,9.72,9.42,9.47,552978,0
+MUX.US,D,20240916,000000,9.49,9.56,9.3,9.42,405354,0
+MUX.US,D,20240917,000000,9.34,9.4491,9.1509,9.16,379696,0
+MUX.US,D,20240918,000000,9.25,9.58,8.91,8.91,603221,0
+MUX.US,D,20240919,000000,9.42,9.45,9.09,9.16,533751,0
+MUX.US,D,20240920,000000,9.24,9.55,9.15,9.36,1151186,0
+MUX.US,D,20240923,000000,9.39,9.65,9.07,9.08,609343,0
+MUX.US,D,20240924,000000,9.27,9.96,9.21,9.88,1097197,0
+MUX.US,D,20240925,000000,9.87,10.08,9.59,9.64,702481,0
+MUX.US,D,20240926,000000,9.92,10.305,9.755,10.18,1037678,0
+MUX.US,D,20240927,000000,10.23,10.27,9.53,9.64,958373,0
+MUX.US,D,20240930,000000,9.502,9.55,9.17,9.3,655714,0
+MUX.US,D,20241001,000000,9.45,9.57,9.17,9.31,399005,0
+MUX.US,D,20241002,000000,9.38,9.81,9.285,9.3,428228,0
+MUX.US,D,20241003,000000,9.15,9.33,9.1219,9.29,295878,0
+MUX.US,D,20241004,000000,9.24,9.7,9.16,9.33,458034,0
+MUX.US,D,20241007,000000,9.3,9.9599,9.241,9.75,928825,0
+MUX.US,D,20241008,000000,9.61,9.7187,9.4601,9.68,434460,0
+MUX.US,D,20241009,000000,9.61,9.7,9.34,9.7,442793,0
+MUX.US,D,20241010,000000,9.81,10.07,9.64,9.87,769523,0
+MUX.US,D,20241011,000000,9.94,10.27,9.94,10.06,507659,0
+MUX.US,D,20241014,000000,9.96,10.08,9.82,10,457423,0
+MUX.US,D,20241015,000000,10,10.14,9.772,10.11,360881,0
+MUX.US,D,20241016,000000,10.22,10.48,9.962,9.99,667354,0
+MUX.US,D,20241017,000000,10.04,10.21,9.84,10.13,434179,0
+MUX.US,D,20241018,000000,10.3,10.98,10.265,10.92,921940,0
+MUX.US,D,20241021,000000,11.25,11.39,10.73,10.87,828496,0
+MUX.US,D,20241022,000000,11.12,11.36,11.0188,11.15,666975,0
+MUX.US,D,20241023,000000,10.87,11,10.72,10.82,516070,0
+MUX.US,D,20241024,000000,11.05,11.05,10.345,10.7,603080,0
+MUX.US,D,20241025,000000,10.6,10.76,10.375,10.38,422568,0
+MUX.US,D,20241028,000000,10.38,10.4499,10.215,10.3,309104,0
+MUX.US,D,20241029,000000,10.4,10.6999,10.4,10.54,421562,0
+MUX.US,D,20241030,000000,10.56,10.56,10.04,10.17,410163,0
+MUX.US,D,20241031,000000,9.89,9.8999,9.23,9.51,657029,0
+MUX.US,D,20241101,000000,9.65,9.65,9.28,9.32,505377,0
+MUX.US,D,20241104,000000,9.33,9.3399,9.075,9.16,437753,0
+MUX.US,D,20241105,000000,9.2,9.37,9.12,9.17,348272,0
+MUX.US,D,20241106,000000,8.9,9.48,8.46,9.09,818636,0
+MUX.US,D,20241107,000000,9.41,9.7,9.06,9.27,718223,0
+MUX.US,D,20241108,000000,9.2,9.29,8.725,8.91,613177,0
+MUX.US,D,20241111,000000,8.61,8.67,8.09,8.34,978456,0
+MUX.US,D,20241112,000000,8.2,8.39,8.04,8.16,840857,0
+MUX.US,D,20241113,000000,8.32,8.5,8,8.08,1000744,0
+MUX.US,D,20241114,000000,8.12,8.525,8.02,8.41,1088458,0
+MUX.US,D,20241115,000000,8.4695,8.74,8.36,8.42,2586166,0
+MUX.US,D,20241118,000000,8.77,8.92,8.555,8.59,657637,0
+MUX.US,D,20241119,000000,8.675,8.73,8.55,8.66,371147,0
+MUX.US,D,20241120,000000,8.62,8.62,8.375,8.42,442528,0
+MUX.US,D,20241121,000000,8.56,8.6,8.32,8.52,499290,0
+MUX.US,D,20241122,000000,8.61,8.61,8.34,8.38,480662,0
+MUX.US,D,20241125,000000,8.21,8.29,7.9042,8.21,634548,0
+MUX.US,D,20241126,000000,8.19,8.216,8.06,8.16,306137,0
+MUX.US,D,20241127,000000,8.25,8.335,8.16,8.22,278430,0
+MUX.US,D,20241129,000000,8.37,8.42,8.26,8.36,342539,0
+MUX.US,D,20241202,000000,8.3,8.415,8.1844,8.34,543452,0
+MUX.US,D,20241203,000000,8.67,9.28,8.66,9.12,1119718,0
+MUX.US,D,20241204,000000,9.11,9.23,8.91,8.99,635111,0
+MUX.US,D,20241205,000000,9.01,9.11,8.62,8.75,372878,0
+MUX.US,D,20241206,000000,8.7,8.7,8.35,8.42,389441,0
+MUX.US,D,20241209,000000,8.795,9.15,8.665,8.68,506367,0
+MUX.US,D,20241210,000000,8.8669,8.9,8.545,8.55,313872,0
+MUX.US,D,20241211,000000,8.59,9.17,8.59,9.13,829186,0
+MUX.US,D,20241212,000000,8.905,8.905,8.6,8.72,721587,0
+MUX.US,D,20241213,000000,8.61,8.61,8.25,8.42,831493,0
+MUX.US,D,20241216,000000,8.415,8.44,8.23,8.31,393082,0
+MUX.US,D,20241217,000000,8.17,8.45,8.115,8.41,368631,0
+MUX.US,D,20241218,000000,8.41,8.41,7.84,7.87,408647,0
+MUX.US,D,20241219,000000,7.975,8.07,7.78,7.85,333627,0
+MUX.US,D,20241220,000000,7.85,8.17,7.84,7.98,676035,0
+MUX.US,D,20241223,000000,8.03,8.05,7.81,7.95,329392,0
+MUX.US,D,20241224,000000,7.89,7.99,7.83,7.92,135410,0
+MUX.US,D,20241226,000000,7.925,8.0935,7.925,8.05,267523,0
+MUX.US,D,20241227,000000,7.88,7.94,7.77,7.92,265713,0
+MUX.US,D,20241230,000000,7.79,7.815,7.53,7.61,620118,0
+MUX.US,D,20241231,000000,7.61,7.8,7.61,7.78,347902,0
+MUX.US,D,20250102,000000,7.945,8.37,7.945,8.26,366706,0
+MUX.US,D,20250103,000000,8.36,8.36,8.14,8.18,357437,0
+MUX.US,D,20250106,000000,8.35,8.465,8.16,8.22,426322,0
+MUX.US,D,20250107,000000,8.4,8.52,8.04,8.11,467255,0
+MUX.US,D,20250108,000000,8.176,8.41,8.11,8.34,466539,0
+MUX.US,D,20250110,000000,8.43,8.6,8.3,8.37,479633,0
+MUX.US,D,20250113,000000,8.2,8.2,7.921,8,505321,0
+MUX.US,D,20250114,000000,8.06,8.3499,8.02,8.34,357564,0
+MUX.US,D,20250115,000000,8.57,8.57,8.2,8.43,406482,0
+MUX.US,D,20250116,000000,8.545,8.57,8.22,8.27,425558,0
+MUX.US,D,20250117,000000,8.17,8.52,8.0772,8.39,543208,0
+MUX.US,D,20250121,000000,8.395,8.52,8.26,8.34,514279,0
+MUX.US,D,20250122,000000,8.3559,8.46,8.15,8.3,411696,0
+MUX.US,D,20250123,000000,8.15,8.29,8.08,8.27,318580,0
+MUX.US,D,20250124,000000,8.42,8.598,8.3,8.37,563130,0
+MUX.US,D,20250127,000000,8.2,8.24,7.92,8.04,484149,0
+MUX.US,D,20250128,000000,8.0993,8.1798,7.9,8,670956,0
+MUX.US,D,20250129,000000,8.02,8.24,7.98,8.24,414651,0
+MUX.US,D,20250130,000000,8.44,8.755,8.365,8.55,875563,0
+MUX.US,D,20250131,000000,8.55,8.56,8.16,8.24,498366,0
+MUX.US,D,20250203,000000,8.225,8.57,8.17,8.42,542929,0
+MUX.US,D,20250204,000000,8.5,8.719,8.42,8.66,451041,0
+MUX.US,D,20250205,000000,8.75,9,8.67,8.71,371414,0
+MUX.US,D,20250206,000000,8.68,8.69,8.44,8.65,309924,0
+MUX.US,D,20250207,000000,7.5,7.57,7.19,7.38,10328164,0
+MUX.US,D,20250210,000000,7.54,7.79,7.315,7.45,3100950,0
+MUX.US,D,20250211,000000,7.38,7.66,7.28,7.39,1896624,0
+MUX.US,D,20250212,000000,7.41,7.8,7.355,7.72,1718141,0
+MUX.US,D,20250213,000000,7.74,7.76,7.475,7.62,1280034,0
+MUX.US,D,20250214,000000,7.66,7.66,7.36,7.4,742484,0
+MUX.US,D,20250218,000000,7.49,7.555,7.32,7.53,754950,0
+MUX.US,D,20250219,000000,7.5,7.53,7.36,7.5,573997,0
+MUX.US,D,20250220,000000,7.49,7.82,7.49,7.63,859662,0
+MUX.US,D,20250221,000000,7.49,7.57,7.121,7.14,1367857,0
+MUX.US,D,20250224,000000,7.22,7.28,7.04,7.23,592159,0
+MUX.US,D,20250225,000000,7.15,7.2,6.9102,7.11,661267,0
+MUX.US,D,20250226,000000,7.0803,7.33,7.0803,7.21,519148,0
+MUX.US,D,20250227,000000,7.15,7.15,6.88,6.88,487095,0
+MUX.US,D,20250228,000000,6.815,6.9394,6.65,6.88,690392,0
+MUX.US,D,20250303,000000,7.02,7.14,6.6,6.69,839470,0
+MUX.US,D,20250304,000000,6.82,6.855,6.4556,6.63,677395,0
+MUX.US,D,20250305,000000,6.57,7.165,6.57,7.14,810248,0
+MUX.US,D,20250306,000000,7.05,7.28,7.025,7.18,595363,0
+MUX.US,D,20250307,000000,7.19,7.44,7.09,7.15,693810,0
+MUX.US,D,20250310,000000,7.135,7.29,6.865,6.99,706164,0
+MUX.US,D,20250311,000000,7.08,7.36,7.06,7.25,1003577,0
+MUX.US,D,20250312,000000,7.245,7.53,7.06,7.47,817753,0
+MUX.US,D,20250313,000000,7.47,7.83,7.4162,7.53,1137865,0
+MUX.US,D,20250314,000000,7.65,7.69,7.36,7.46,734691,0
+MUX.US,D,20250317,000000,7.35,7.74,7.33,7.53,955470,0
+MUX.US,D,20250318,000000,7.8,8.03,7.76,7.86,1534834,0
+MUX.US,D,20250319,000000,7.82,8.32,7.53,8.24,1693026,0
+MUX.US,D,20250320,000000,8.08,8.44,8.07,8.34,1435893,0
+MUX.US,D,20250321,000000,8.25,8.33,7.64,7.65,1905946,0
+MUX.US,D,20250324,000000,7.73,7.85,7.644,7.77,950483,0
+MUX.US,D,20250325,000000,7.88,8.11,7.8793,7.93,743342,0
+MUX.US,D,20250326,000000,7.97,8.08,7.82,7.87,898280,0
+MUX.US,D,20250327,000000,7.95,8.16,7.81,8.05,583226,0
+MUX.US,D,20250328,000000,8.16,8.2,7.655,7.7,934081,0
+MUX.US,D,20250331,000000,7.69,7.69,7.185,7.55,1037920,0
+MUX.US,D,20250401,000000,7.5,7.615,7.3815,7.52,528878,0
+MUX.US,D,20250402,000000,7.41,7.535,7.34,7.5,791285,0
+MUX.US,D,20250403,000000,7.14,7.54,7.02,7.39,704284,0
+MUX.US,D,20250404,000000,7.175,7.175,6.6,6.71,712056,0
+MUX.US,D,20250407,000000,6.5,7.225,6.38,6.67,873881,0
+MUX.US,D,20250408,000000,6.99,7.0141,6.56,6.56,732447,0
+MUX.US,D,20250409,000000,6.88,7.33,6.75,7.29,1072335,0
+MUX.US,D,20250410,000000,7.21,7.6258,7.135,7.57,742949,0
+MUX.US,D,20250411,000000,7.84,8.04,7.65,7.96,923399,0
+MUX.US,D,20250414,000000,7.86,8.24,7.81,8.16,809975,0
+MUX.US,D,20250415,000000,8.24,8.29,8.11,8.2,457307,0
+MUX.US,D,20250416,000000,8.525,8.62,8.27,8.33,892822,0
+MUX.US,D,20250417,000000,8.2058,8.25,7.98,8.08,760350,0
+MUX.US,D,20250421,000000,8.25,8.415,7.955,8.07,596948,0
+MUX.US,D,20250422,000000,8.08,8.09,7.57,7.68,830812,0
+MUX.US,D,20250423,000000,7.45,7.83,7.42,7.64,612673,0
+MUX.US,D,20250424,000000,7.77,7.791,7.59,7.76,514767,0
+MUX.US,D,20250425,000000,7.6,7.755,7.49,7.66,396277,0
+MUX.US,D,20250428,000000,7.63,7.86,7.6,7.82,402896,0
+MUX.US,D,20250429,000000,7.795,7.84,7.605,7.64,422666,0
+MUX.US,D,20250430,000000,7.54,7.83,7.51,7.8,631892,0
+MUX.US,D,20250501,000000,7.63,7.66,7.4203,7.52,512013,0
+MUX.US,D,20250502,000000,7.67,7.67,7.25,7.36,480832,0
+MUX.US,D,20250505,000000,7.55,7.6624,7.43,7.54,563147,0
+MUX.US,D,20250506,000000,7.675,8.13,7.6,8.12,788910,0
+MUX.US,D,20250507,000000,8.05,8.215,7.68,7.83,804070,0
+MUX.US,D,20250508,000000,7.645,7.7,7.245,7.39,924181,0
+MUX.US,D,20250509,000000,7.52,7.575,7.39,7.46,435117,0
+MUX.US,D,20250512,000000,7.25,7.36,7.09,7.26,975662,0
+MUX.US,D,20250513,000000,7.3,7.33,7.11,7.21,638866,0
+MUX.US,D,20250514,000000,7.15,7.16,6.88,7.03,693762,0
+MUX.US,D,20250515,000000,7.11,7.2,7.035,7.16,536739,0
+MUX.US,D,20250516,000000,7.02,7.15,7.02,7.13,424350,0
+MUX.US,D,20250519,000000,7.2262,7.29,7.15,7.28,330080,0
+MUX.US,D,20250520,000000,7.23,7.555,7.23,7.52,482505,0
+MUX.US,D,20250521,000000,7.55,7.715,7.53,7.63,644060,0
+MUX.US,D,20250522,000000,7.61,7.7,7.4201,7.67,567291,0
+MUX.US,D,20250523,000000,7.72,7.98,7.621,7.96,796022,0
+MUX.US,D,20250527,000000,7.8,8.125,7.75,8.06,587822,0
+MUX.US,D,20250528,000000,8.105,8.24,8.04,8.18,404332,0
+MUX.US,D,20250529,000000,8.23,8.31,8.075,8.08,498812,0
+MUX.US,D,20250530,000000,8.05,8.115,7.86,8.03,318746,0
+MUX.US,D,20250602,000000,8.3,8.7,8.25,8.62,1122498,0
+MUX.US,D,20250603,000000,8.57,9,8.45,8.99,1009884,0
+MUX.US,D,20250604,000000,9,9.14,8.9,8.99,918988,0
+MUX.US,D,20250605,000000,9.25,9.54,9.08,9.26,1200370,0
+MUX.US,D,20250606,000000,9.35,9.45,9.13,9.36,740964,0
+MUX.US,D,20250609,000000,9.48,9.67,9.35,9.52,751558,0
+MUX.US,D,20250610,000000,9.52,9.52,9.21,9.27,663689,0
+MUX.US,D,20250611,000000,9.27,9.36,9.22,9.29,615212,0
+MUX.US,D,20250612,000000,9.35,9.445,9.2,9.31,584489,0
+MUX.US,D,20250613,000000,9.375,9.545,9.3,9.39,1166678,0
+MUX.US,D,20250616,000000,9.35,9.72,9.31,9.61,794411,0
+MUX.US,D,20250617,000000,9.71,9.71,9.29,9.43,813587,0
+MUX.US,D,20250618,000000,9.4,9.585,9.29,9.46,1328591,0
+MUX.US,D,20250620,000000,9.3,9.46,9.035,9.05,957776,0
+MUX.US,D,20250623,000000,9.05,9.36,9,9.28,655626,0
+MUX.US,D,20250624,000000,9.06,9.25,8.95,9.13,557461,0
+MUX.US,D,20250625,000000,9.065,9.19,9.02,9.18,406902,0
+MUX.US,D,20250626,000000,9.2775,9.73,9.194,9.72,999745,0
+MUX.US,D,20250627,000000,9.51,9.57,9.26,9.35,756099,0
+MUX.US,D,20250630,000000,9.38,9.721,9.25,9.61,915674,0
+MUX.US,D,20250701,000000,9.9,11.235,9.9,11,2582962,0
+MUX.US,D,20250702,000000,11.025,11.15,10.6647,10.99,1172181,0
+MUX.US,D,20250703,000000,10.95,11.46,10.94,11.37,827889,0
+MUX.US,D,20250707,000000,11.19,11.38,11.01,11.38,1278889,0
+MUX.US,D,20250708,000000,11.44,11.45,10.54,10.74,1058591,0
+MUX.US,D,20250709,000000,10.71,10.85,10.61,10.75,719002,0
+MUX.US,D,20250710,000000,10.8594,10.8594,10.36,10.64,1019371,0
+MUX.US,D,20250711,000000,10.7,10.97,10.65,10.97,757834,0
+MUX.US,D,20250714,000000,10.98,11.105,10.74,10.89,576517,0
+MUX.US,D,20250715,000000,10.9,11.025,10.7601,11,696037,0
+MUX.US,D,20250716,000000,11.07,11.11,10.81,11.02,504824,0
+MUX.US,D,20250717,000000,10.85,11.24,10.715,11.15,682941,0
+MUX.US,D,20250718,000000,11.25,11.25,10.8247,10.95,585492,0
+MUX.US,D,20250721,000000,11.11,11.51,11.04,11.33,746552,0
+MUX.US,D,20250722,000000,11.468,11.69,11.24,11.64,608221,0
+MUX.US,D,20250723,000000,11.64,11.8,11.44,11.65,754481,0
+MUX.US,D,20250724,000000,11.5,11.71,11.3827,11.5,803212,0
+MUX.US,D,20250725,000000,11.4332,11.5699,11.2201,11.36,504949,0
+MUX.US,D,20250728,000000,11.32,11.365,10.61,10.84,1037832,0
+MUX.US,D,20250729,000000,11.01,11.09,10.605,10.69,697099,0
+MUX.US,D,20250730,000000,10.625,10.63,10.13,10.19,1214670,0
+MUX.US,D,20250731,000000,10.225,10.25,9.965,10.16,751027,0
+MUX.US,D,20250801,000000,10.325,10.37,10.01,10.03,852542,0
+MUX.US,D,20250804,000000,10.1,10.43,10.03,10.4,744758,0
+MUX.US,D,20250805,000000,10.3,10.71,10.25,10.62,755649,0
+MUX.US,D,20250806,000000,10.67,10.8654,10.63,10.78,684843,0
+MUX.US,D,20250807,000000,10.79,11.1576,10.7,10.74,1181426,0
+MUX.US,D,20250808,000000,10.77,10.818,10.05,10.2,1300821,0
+MUX.US,D,20250811,000000,10,10.54,9.82,10.43,1180420,0
+MUX.US,D,20250812,000000,10.5,10.6108,10.36,10.49,1128720,0
+MUX.US,D,20250813,000000,10.56,10.85,10.41,10.53,858878,0
+MUX.US,D,20250814,000000,10.5,10.7,10.39,10.39,1348535,0
+MUX.US,D,20250815,000000,10.3,10.48,10.1335,10.18,1507424,0
+MUX.US,D,20250818,000000,10.162,10.77,10.162,10.56,1891422,0
+MUX.US,D,20250819,000000,10.51,10.59,9.865,9.88,1341804,0
+MUX.US,D,20250820,000000,9.93,10.65,9.93,10.64,1435029,0
+MUX.US,D,20250821,000000,10.65,11.295,10.65,10.95,831417,0
+MUX.US,D,20250822,000000,10.81,11.12,10.7,10.86,651300,0
+MUX.US,D,20250825,000000,10.88,11.1,10.78,10.85,589313,0
+MUX.US,D,20250826,000000,11.19,11.38,11.04,11.13,1197007,0
+MUX.US,D,20250827,000000,11.07,11.07,10.81,10.98,671402,0
+MUX.US,D,20250828,000000,10.95,11.14,10.85,11,1014358,0
+MUX.US,D,20250829,000000,10.9751,11.59,10.96,11.55,1120122,0
+MUX.US,D,20250902,000000,12.6,13.96,12.38,13.79,6217473,0
+MUX.US,D,20250903,000000,14.1,14.29,13.48,13.91,3230369,0
+MUX.US,D,20250904,000000,13.745,13.89,13.22,13.37,1593485,0
+MUX.US,D,20250905,000000,13.78,13.85,13.32,13.57,1354657,0
+MUX.US,D,20250908,000000,13.86,14.04,13.58,13.77,1653461,0
+MUX.US,D,20250909,000000,13.89,13.905,13.45,13.56,1129294,0
+MUX.US,D,20250910,000000,13.58,13.8172,13.48,13.71,870120,0
+MUX.US,D,20250911,000000,13.66,13.97,13.28,13.81,1403808,0
+MUX.US,D,20250912,000000,13.96,14.09,13.66,13.82,1095357,0
+MUX.US,D,20250915,000000,13.75,14.25,13.606,14.14,1459644,0
+MUX.US,D,20250916,000000,14.2,14.235,13.3407,13.5,1731603,0
+MUX.US,D,20250917,000000,13.33,14.02,13.17,13.5,1291892,0
+MUX.US,D,20250918,000000,13.46,13.63,13.045,13.62,984228,0
+MUX.US,D,20250919,000000,13.72,14.67,13.65,14.52,2122818,0
+MUX.US,D,20250922,000000,15,15.13,14.56,14.99,1740251,0
+MUX.US,D,20250923,000000,15.14,15.5,14.78,14.82,1756948,0
+MUX.US,D,20250924,000000,14.85,15.1206,14.485,14.53,1335207,0
+MUX.US,D,20250925,000000,14.615,14.8,14.42,14.7,996450,0
+MUX.US,D,20250926,000000,14.745,15.68,14.7,15.55,1719653,0
+MUX.US,D,20250929,000000,16.06,17.18,15.81,16.66,2797373,0
+MUX.US,D,20250930,000000,16.22,17.41,16.11,17.1,2465729,0
+MUX.US,D,20251001,000000,17.41,17.52,16.72,16.78,2261313,0
+MUX.US,D,20251002,000000,16.8,17.04,15.66,16.42,1838963,0
+MUX.US,D,20251003,000000,16.93,17.79,16.7701,17.41,2775364,0
+MUX.US,D,20251006,000000,17.975,18.82,17.9,18.3,2124325,0
+MUX.US,D,20251007,000000,18.34,18.44,17.65,17.71,1352068,0
+MUX.US,D,20251008,000000,18.29,19.12,18.22,18.78,1814101,0
+MUX.US,D,20251009,000000,19.48,20.5,18.6301,19.06,2242162,0
+MUX.US,D,20251010,000000,19.35,20.45,18.89,18.94,2738170,0
+MUX.US,D,20251013,000000,19.89,20.57,19.58,20.32,2049219,0
+MUX.US,D,20251014,000000,19.76,20.74,19.69,20.29,1383831,0
+MUX.US,D,20251015,000000,20.88,21.9,20.81,21.51,2394436,0
+MUX.US,D,20251016,000000,22.95,24.88,22.51,22.72,4061589,0
+MUX.US,D,20251017,000000,22.12,22.272,20.68,21.28,2701398,0
+MUX.US,D,20251020,000000,22,22.68,21.3,22.52,1835452,0
+MUX.US,D,20251021,000000,20.19,20.36,19.0501,19.77,3781550,0
+MUX.US,D,20251022,000000,19.01,20.23,18.8,19.82,1603428,0
+MUX.US,D,20251023,000000,20.65,20.66,19.915,20.25,1557624,0
+MUX.US,D,20251024,000000,19.76,20.1491,19.445,19.6,1159363,0
+MUX.US,D,20251027,000000,18.83,19.59,18.28,19.13,1786379,0
+MUX.US,D,20251028,000000,18.72,19.69,18.56,19.11,1284983,0
+MUX.US,D,20251029,000000,19.75,19.8,18.44,18.61,1076707,0
+MUX.US,D,20251030,000000,18.5,19.2591,18.34,19.04,993161,0
+MUX.US,D,20251031,000000,19,19,18.1,18.33,1093849,0
+MUX.US,D,20251103,000000,18.289,18.6005,17.71,18.07,1050400,0
+MUX.US,D,20251104,000000,17.59,17.59,16.72,17.2,1575600,0
+MUX.US,D,20251105,000000,17.64,17.7499,16.99,17.4,1929555,0
+MUX.US,D,20251106,000000,16.5,17.3,15.6201,15.66,2454902,0
+MUX.US,D,20251107,000000,15.5,16.16,14.93,16.06,1981226,0
+MUX.US,D,20251110,000000,16.81,17.4944,16.56,17.09,1338511,0
+MUX.US,D,20251111,000000,17.15,17.3,16.8859,17.15,677490,0
+MUX.US,D,20251112,000000,17.245,18.04,17.01,17.67,1198096,0
+MUX.US,D,20251113,000000,18.04,18.15,17.06,17.07,1291759,0
+MUX.US,D,20251114,000000,16.01,17.61,15.92,17.25,877441,0
+MUX.US,D,20251117,000000,17.06,17.4286,16.72,16.93,676172,0
+MUX.US,D,20251118,000000,17,17.658,17,17.44,829351,0
+MUX.US,D,20251119,000000,17.795,18.46,17.36,17.79,846110,0
+MUX.US,D,20251120,000000,17.77,17.86,16.26,16.3,1155348,0
+MUX.US,D,20251121,000000,16.29,16.44,15.9,16.06,1209518,0
+MUX.US,D,20251124,000000,16.29,17.47,16.13,17.29,2182979,0
+MUX.US,D,20251125,000000,17.14,17.78,17.01,17.49,735032,0
+MUX.US,D,20251126,000000,17.71,18.12,17.53,17.86,911026,0
+MUX.US,D,20251128,000000,18.36,19.205,18.19,18.61,974266,0
+MUX.US,D,20251201,000000,19.15,19.32,18.2501,18.47,1143229,0
+MUX.US,D,20251202,000000,18.45,18.535,17.55,18.25,964276,0
+MUX.US,D,20251203,000000,18.79,18.895,18.28,18.79,831046,0
+MUX.US,D,20251204,000000,18.56,18.74,18.25,18.72,491225,0
+MUX.US,D,20251205,000000,19.1,19.73,18.63,18.77,966376,0
+MUX.US,D,20251208,000000,18.805,18.86,18.11,18.17,659732,0
+MUX.US,D,20251209,000000,18.15,19.73,18.0812,19.35,1206315,0
+MUX.US,D,20251210,000000,19.3,19.3,18.27,18.78,968592,0
+MUX.US,D,20251211,000000,18.88,19.74,18.78,19.28,1379423,0
+MUX.US,D,20251212,000000,20.385,20.67,18.5701,19.04,1428204,0
+MUX.US,D,20251215,000000,19.55,19.65,18.4549,18.89,1360389,0
+MUX.US,D,20251216,000000,19.1,19.44,18.62,19.22,756368,0
+MUX.US,D,20251217,000000,19.57,20.03,18.85,19.05,1644545,0
+MUX.US,D,20251218,000000,18.86,19.46,18.65,18.87,1056033,0
+MUX.US,D,20251219,000000,18.8,20.02,18.7021,19.35,3616272,0
+MUX.US,D,20251222,000000,20.3,20.5,19.4696,19.65,1036473,0
+MUX.US,D,20251223,000000,20.175,20.27,19.4601,20.02,1383328,0
+MUX.US,D,20251224,000000,19.69,19.94,19.05,19.67,619533,0
+MUX.US,D,20251226,000000,19.95,20.22,19.36,20.1,849754,0
+MUX.US,D,20251229,000000,19.31,19.542,18.845,18.88,1436388,0
+MUX.US,D,20251230,000000,19.37,19.4,18.3145,18.79,1139675,0
+MUX.US,D,20251231,000000,18.26,18.89,18.26,18.51,760077,0
+MUX.US,D,20260102,000000,19.02,19.155,17.7,18.68,1418904,0
+MUX.US,D,20260105,000000,18.9,21.08,18.8,19.6,1579215,0
+MUX.US,D,20260106,000000,20.05,20.685,19.93,20.58,1391215,0
+MUX.US,D,20260107,000000,19.77,19.99,19,19.98,1184189,0
+MUX.US,D,20260108,000000,18.9912,20.54,18.99,20.49,1097341,0
+MUX.US,D,20260109,000000,20.54,20.91,20.275,20.81,965413,0
+MUX.US,D,20260112,000000,21.5,22.45,21.34,21.8,1441782,0
+MUX.US,D,20260113,000000,22.23,23,21.4,21.78,1659012,0
+MUX.US,D,20260114,000000,22.295,22.8733,21.8,22.39,1041859,0
+MUX.US,D,20260115,000000,21.91,22.5,21.65,22.34,919123,0
+MUX.US,D,20260116,000000,22.105,23.02,21.7235,22.83,1319197,0
+MUX.US,D,20260120,000000,23.56,24.57,23.01,24.49,2433895,0
+MUX.US,D,20260121,000000,25.19,25.19,23.39,23.73,1395331,0
+MUX.US,D,20260122,000000,23.89,26.74,23.83,26.14,2181592,0
+MUX.US,D,20260123,000000,26.88,27,25.98,26.78,1322222,0
+MUX.US,D,20260126,000000,28.93,28.95,26.84,26.97,2469666,0
+MUX.US,D,20260127,000000,27.49,28.15,26.33,27.97,1314387,0
+MUX.US,D,20260128,000000,28.5,29.56,27.92,29.05,2856509,0
+MUX.US,D,20260129,000000,29.465,29.7,26.4,27.65,1626199,0
+MUX.US,D,20260130,000000,25.165,26.5,23.37,24.15,2415556,0
+MUX.US,D,20260202,000000,23.57,24.67,22.98,23.45,1523927,0
+MUX.US,D,20260203,000000,25.74,25.8,24.28,25.64,1385910,0
+MUX.US,D,20260204,000000,26.38,26.47,24.202,25.6,964228,0
+MUX.US,D,20260205,000000,24.2,25.19,23.11,23.22,1120758,0
+MUX.US,D,20260206,000000,24.34,25.28,24.2,25.26,958923,0
+MUX.US,D,20260209,000000,25.73,26.9,25.6,26.73,785675,0
+MUX.US,D,20260210,000000,26.22,26.45,25.8,26.26,532814,0
+MUX.US,D,20260211,000000,27.02,27.329,25.98,27.31,868220,0
+MUX.US,D,20260212,000000,26.6,27.12,24.7,24.78,1623781,0
+MUX.US,D,20260213,000000,25.42,26.36,24.85,25.71,970305,0
+MUX.US,D,20260217,000000,24.33,24.43,22.94,24.11,920540,0
+MUX.US,D,20260218,000000,24.66,24.79,23.94,24.37,694550,0
diff --git a/daily/us/nyse stocks/2/natl.us.txt b/daily/us/nyse stocks/2/natl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2c7c6c1b79ff84f2d57cd25f2c42b3bd846d9cb6
--- /dev/null
+++ b/daily/us/nyse stocks/2/natl.us.txt	
@@ -0,0 +1,586 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NATL.US,D,20231018,000000,20.7,21.43,20.4,21.31,3327468,0
+NATL.US,D,20231019,000000,21.81,23.66,21.5,22.1,2352922,0
+NATL.US,D,20231020,000000,22,22.995,21.385,22.7,2591481,0
+NATL.US,D,20231023,000000,23.27,23.91,22.08,22.16,1758523,0
+NATL.US,D,20231024,000000,22.11,24.41,22.11,23.58,2376149,0
+NATL.US,D,20231025,000000,23.41,24.38,21.6,22.01,1251978,0
+NATL.US,D,20231026,000000,22.2,22.97,21.49,22.26,1245474,0
+NATL.US,D,20231027,000000,21.37,23.15,21.37,22.46,1484657,0
+NATL.US,D,20231030,000000,22.65,23.51,21.75,22.05,919297,0
+NATL.US,D,20231031,000000,22.19,23.19,22.04,22.06,347337,0
+NATL.US,D,20231101,000000,21.87,22.52,21.53,22.09,833933,0
+NATL.US,D,20231102,000000,22.47,23.13,22.29,23.12,703199,0
+NATL.US,D,20231103,000000,23.4,23.95,22.63,23.42,552198,0
+NATL.US,D,20231106,000000,23.12,24.91,23.12,24.55,829129,0
+NATL.US,D,20231107,000000,24.42,24.7,23.69,24.15,697502,0
+NATL.US,D,20231108,000000,23.91,24.46,23.54,23.93,395740,0
+NATL.US,D,20231109,000000,23.59,24.11,22.97,23.13,635266,0
+NATL.US,D,20231110,000000,23.14,23.75,23.14,23.49,519904,0
+NATL.US,D,20231113,000000,23.22,24.77,22.97,24.4,651722,0
+NATL.US,D,20231114,000000,24.7,25.18,24.15,24.32,809130,0
+NATL.US,D,20231115,000000,23.96,25.15,23.21,24.8,702628,0
+NATL.US,D,20231116,000000,24.37,24.93,23.06,23.08,636039,0
+NATL.US,D,20231117,000000,22.48,23.28,22.305,22.44,931807,0
+NATL.US,D,20231120,000000,22.35,22.63,21.77,22.15,917678,0
+NATL.US,D,20231121,000000,21.79,23.45,21.67,22.73,622285,0
+NATL.US,D,20231122,000000,22.7,23.11,22.39,22.83,359218,0
+NATL.US,D,20231124,000000,22.65,23.66,22.65,23.3,136438,0
+NATL.US,D,20231127,000000,22.83,23.47,22.6,23.34,506748,0
+NATL.US,D,20231128,000000,23.15,23.84,22.96,23.24,304214,0
+NATL.US,D,20231129,000000,23.17,23.41,21.855,22.45,663627,0
+NATL.US,D,20231130,000000,22.56,22.72,21.79,22.21,555992,0
+NATL.US,D,20231201,000000,22,22.65,21.695,22.38,365887,0
+NATL.US,D,20231204,000000,22.17,22.7,21.75,22.31,432172,0
+NATL.US,D,20231205,000000,22.27,22.63,22.11,22.63,431132,0
+NATL.US,D,20231206,000000,22.68,23.225,22.12,22.25,342601,0
+NATL.US,D,20231207,000000,22.16,22.3,21.57,21.86,459343,0
+NATL.US,D,20231208,000000,21.73,22,21.29,21.88,479396,0
+NATL.US,D,20231211,000000,21.94,22,21.4415,21.57,557235,0
+NATL.US,D,20231212,000000,21.55,21.92,21.23,21.91,439768,0
+NATL.US,D,20231213,000000,21.6,22.05,21.37,21.92,623803,0
+NATL.US,D,20231214,000000,21.56,22.8,21.56,22.11,667079,0
+NATL.US,D,20231215,000000,22.28,22.9,21.96,22.82,2169610,0
+NATL.US,D,20231218,000000,22.8,23.77,22.5594,23.7,481094,0
+NATL.US,D,20231219,000000,23.56,24.22,23.35,24,448023,0
+NATL.US,D,20231220,000000,24.29,24.66,23.6709,23.9,465780,0
+NATL.US,D,20231221,000000,24.06,24.91,23.69,24.86,283748,0
+NATL.US,D,20231222,000000,24.99,25.46,24.743,25.42,308787,0
+NATL.US,D,20231226,000000,25.4,25.49,24.64,24.7,214795,0
+NATL.US,D,20231227,000000,24.74,24.86,24.21,24.44,231809,0
+NATL.US,D,20231228,000000,24.29,24.46,24.012,24.45,186434,0
+NATL.US,D,20231229,000000,24.24,24.38,23.65,24.29,320527,0
+NATL.US,D,20240102,000000,23.98,24.44,23.61,23.74,276237,0
+NATL.US,D,20240103,000000,23.46,23.6,22.55,22.66,377944,0
+NATL.US,D,20240104,000000,22.34,22.69,22.03,22.24,401246,0
+NATL.US,D,20240105,000000,22.17,23.375,22.02,23.31,510734,0
+NATL.US,D,20240108,000000,23.23,23.46,22.845,23.11,381692,0
+NATL.US,D,20240109,000000,23,23.075,22.63,22.64,304731,0
+NATL.US,D,20240110,000000,22.48,22.81,22.11,22.66,251663,0
+NATL.US,D,20240111,000000,22.81,22.87,22.28,22.28,620808,0
+NATL.US,D,20240112,000000,22.3,22.515,21.75,22.15,601791,0
+NATL.US,D,20240116,000000,21.85,22.3,21.69,21.99,617790,0
+NATL.US,D,20240117,000000,21.86,21.86,21.09,21.53,961871,0
+NATL.US,D,20240118,000000,21.71,21.96,21.33,21.94,511144,0
+NATL.US,D,20240119,000000,22.47,22.47,21.72,22.06,316876,0
+NATL.US,D,20240122,000000,22.08,22.74,22.06,22.53,339041,0
+NATL.US,D,20240123,000000,22.59,22.8,22.35,22.63,278313,0
+NATL.US,D,20240124,000000,22.71,22.71,21.88,21.97,344160,0
+NATL.US,D,20240125,000000,22.09,22.29,21.595,22.28,324105,0
+NATL.US,D,20240126,000000,22.32,22.66,21.86,22.65,262748,0
+NATL.US,D,20240129,000000,22.66,22.95,22.25,22.86,224540,0
+NATL.US,D,20240130,000000,22.83,23.26,22.81,22.95,407009,0
+NATL.US,D,20240131,000000,22.83,23.07,22.36,22.39,357304,0
+NATL.US,D,20240201,000000,22.43,22.89,22,22.17,328507,0
+NATL.US,D,20240202,000000,22.6,22.67,21.95,22.02,376822,0
+NATL.US,D,20240205,000000,21.81,21.904,21.5,21.89,514348,0
+NATL.US,D,20240206,000000,21.91,22.05,21.63,21.78,447903,0
+NATL.US,D,20240207,000000,21.78,22.02,21.48,21.91,161384,0
+NATL.US,D,20240208,000000,22.09,22.76,21.85,22.75,276716,0
+NATL.US,D,20240209,000000,22.71,23.42,22.64,23.4,278745,0
+NATL.US,D,20240212,000000,23.53,23.99,23.53,23.63,288388,0
+NATL.US,D,20240213,000000,23.18,23.46,22.57,22.75,406923,0
+NATL.US,D,20240214,000000,22.52,23.4,19.66,21.58,1281542,0
+NATL.US,D,20240215,000000,21.93,22.22,21.61,21.85,840409,0
+NATL.US,D,20240216,000000,21.57,22.48,21.34,21.9,484212,0
+NATL.US,D,20240220,000000,21.57,21.9,21.355,21.52,407887,0
+NATL.US,D,20240221,000000,21.4,21.51,20.37,20.64,390626,0
+NATL.US,D,20240222,000000,20.55,20.83,20.33,20.7,430332,0
+NATL.US,D,20240223,000000,20.8,21.46,20.705,21.07,316149,0
+NATL.US,D,20240226,000000,20.93,21.45,20.64,21.19,486031,0
+NATL.US,D,20240227,000000,21.23,21.33,20.58,20.95,554501,0
+NATL.US,D,20240228,000000,21.28,21.94,21,21.19,968693,0
+NATL.US,D,20240229,000000,21.43,22.11,21.43,21.76,897739,0
+NATL.US,D,20240301,000000,21.63,21.64,20.93,21.15,759691,0
+NATL.US,D,20240304,000000,21.01,21.28,20.215,20.39,791197,0
+NATL.US,D,20240305,000000,20.2,20.4,19.84,19.98,506410,0
+NATL.US,D,20240306,000000,20.12,20.4,19.33,19.65,438281,0
+NATL.US,D,20240307,000000,19.83,20.19,19.48,19.53,332440,0
+NATL.US,D,20240308,000000,19.57,19.78,19.17,19.46,305021,0
+NATL.US,D,20240311,000000,19.35,19.73,19.17,19.67,654556,0
+NATL.US,D,20240312,000000,19.7,20.21,19.34,19.97,463262,0
+NATL.US,D,20240313,000000,19.88,20.26,19.85,19.96,370333,0
+NATL.US,D,20240314,000000,19.97,20.56,19.86,20.2,833334,0
+NATL.US,D,20240315,000000,20.27,20.7,19.7,19.98,1512634,0
+NATL.US,D,20240318,000000,19.4,19.82,19.04,19.76,838213,0
+NATL.US,D,20240319,000000,19.71,20.15,19.5,19.61,1021302,0
+NATL.US,D,20240320,000000,19.61,20.05,19.52,19.86,868847,0
+NATL.US,D,20240321,000000,19.95,20.11,19.54,19.63,610739,0
+NATL.US,D,20240322,000000,19.36,19.5882,18.415,18.9,1434236,0
+NATL.US,D,20240325,000000,18.97,19.426,18.93,19.14,712580,0
+NATL.US,D,20240326,000000,19.21,19.6,19.09,19.3,570556,0
+NATL.US,D,20240327,000000,19.45,19.955,19.38,19.83,602153,0
+NATL.US,D,20240328,000000,19.81,20.3,19.44,19.75,550948,0
+NATL.US,D,20240401,000000,19.73,19.89,19.41,19.5,509266,0
+NATL.US,D,20240402,000000,19.3,19.49,19.09,19.31,620386,0
+NATL.US,D,20240403,000000,19.28,19.69,19.2,19.35,386114,0
+NATL.US,D,20240404,000000,19.38,19.65,19.06,19.1,527915,0
+NATL.US,D,20240405,000000,19,19.2888,18.995,19.11,583656,0
+NATL.US,D,20240408,000000,19.11,20.01,19.04,19.9,1039497,0
+NATL.US,D,20240409,000000,20.11,21.33,20.01,21.24,706441,0
+NATL.US,D,20240410,000000,20.99,21.66,20.57,21.55,589765,0
+NATL.US,D,20240411,000000,21.65,21.65,20.98,21.08,542506,0
+NATL.US,D,20240412,000000,21.02,21.25,20.86,21.05,664024,0
+NATL.US,D,20240415,000000,21.09,21.245,20.27,20.41,652179,0
+NATL.US,D,20240416,000000,20.33,21.05,20.14,20.92,545638,0
+NATL.US,D,20240417,000000,21.14,21.335,20.53,20.68,776802,0
+NATL.US,D,20240418,000000,20.7,21.2,20.51,20.99,556721,0
+NATL.US,D,20240419,000000,20.92,21.46,20.92,21.06,672786,0
+NATL.US,D,20240422,000000,21.07,21.55,20.89,21.14,602913,0
+NATL.US,D,20240423,000000,21.24,22.15,21.09,22.13,784100,0
+NATL.US,D,20240424,000000,22.15,22.25,21.7104,21.89,462344,0
+NATL.US,D,20240425,000000,21.6,21.63,21.18,21.53,351833,0
+NATL.US,D,20240426,000000,21.64,21.73,21.04,21.06,388564,0
+NATL.US,D,20240429,000000,21.09,21.21,20.58,20.64,578947,0
+NATL.US,D,20240430,000000,20.51,20.63,19.92,19.93,485566,0
+NATL.US,D,20240501,000000,19.91,20.98,19.91,20.57,620409,0
+NATL.US,D,20240502,000000,20.81,21.29,20.41,21.2,1043845,0
+NATL.US,D,20240503,000000,21.61,22.1,21.16,21.48,579471,0
+NATL.US,D,20240506,000000,21.48,22.05,21.4,21.76,443441,0
+NATL.US,D,20240507,000000,21.93,22.57,21.77,22.38,985084,0
+NATL.US,D,20240508,000000,22.3,23.05,22.29,22.73,705786,0
+NATL.US,D,20240509,000000,22.84,23.09,22.32,22.41,472244,0
+NATL.US,D,20240510,000000,22.39,22.73,22.22,22.71,403692,0
+NATL.US,D,20240513,000000,22.84,23.2,22.55,22.55,859254,0
+NATL.US,D,20240514,000000,23.24,25.74,22.8789,25.57,1667265,0
+NATL.US,D,20240515,000000,25.8,26.5,25.73,26.44,1071409,0
+NATL.US,D,20240516,000000,26.5,28.7,26.02,28.35,1783024,0
+NATL.US,D,20240517,000000,28.15,28.54,27.83,28.5,948967,0
+NATL.US,D,20240520,000000,28.45,28.82,28.355,28.56,501482,0
+NATL.US,D,20240521,000000,28.44,28.6,27.9,28.14,485822,0
+NATL.US,D,20240522,000000,28.14,28.4,27.4,27.7,398037,0
+NATL.US,D,20240523,000000,27.83,28.02,27.6,27.8,376014,0
+NATL.US,D,20240524,000000,27.61,28.47,27.53,28.33,422610,0
+NATL.US,D,20240528,000000,28.35,28.515,27.25,27.48,446962,0
+NATL.US,D,20240529,000000,27.2,27.66,26.8,27.27,624411,0
+NATL.US,D,20240530,000000,27.37,27.77,27.24,27.75,342288,0
+NATL.US,D,20240531,000000,27.82,27.94,27.26,27.83,532685,0
+NATL.US,D,20240603,000000,28.08,28.31,27.34,27.75,353524,0
+NATL.US,D,20240604,000000,27.68,27.715,26.71,26.78,454592,0
+NATL.US,D,20240605,000000,27.06,27.36,26.78,27.33,457181,0
+NATL.US,D,20240606,000000,27.24,27.55,26.78,26.82,309317,0
+NATL.US,D,20240607,000000,26.68,27.42,26.68,27.11,582003,0
+NATL.US,D,20240610,000000,27,27.17,26.55,26.97,522469,0
+NATL.US,D,20240611,000000,26.96,27.23,26.67,26.86,366277,0
+NATL.US,D,20240612,000000,27.27,27.834,27.05,27.69,550799,0
+NATL.US,D,20240613,000000,27.64,28.52,27.37,28.32,737929,0
+NATL.US,D,20240614,000000,28.03,29.1799,28,28.38,1168582,0
+NATL.US,D,20240617,000000,28.17,29.044,27.78,28.84,692935,0
+NATL.US,D,20240618,000000,28.66,29.2,27.88,28.02,438297,0
+NATL.US,D,20240620,000000,27.95,28.425,27.17,27.34,407000,0
+NATL.US,D,20240621,000000,27.44,28.19,26.93,27.65,1462918,0
+NATL.US,D,20240624,000000,27.63,28.71,27.54,28.61,564759,0
+NATL.US,D,20240625,000000,28.67,28.67,28.15,28.33,802954,0
+NATL.US,D,20240626,000000,28.22,28.84,27.82,28.32,1305511,0
+NATL.US,D,20240627,000000,28.26,28.41,26.51,26.92,851485,0
+NATL.US,D,20240628,000000,26.77,27.53,26.69,27.02,11074370,0
+NATL.US,D,20240701,000000,27.31,29.1,27.121,28.9,1086700,0
+NATL.US,D,20240702,000000,28.87,29.575,28.31,28.68,2049608,0
+NATL.US,D,20240703,000000,28.58,29.5,28.25,29.24,401783,0
+NATL.US,D,20240705,000000,29.06,29.24,28.35,28.5,435174,0
+NATL.US,D,20240708,000000,28.67,29.15,28.46,28.75,380607,0
+NATL.US,D,20240709,000000,28.6,29.1099,28.23,28.25,480844,0
+NATL.US,D,20240710,000000,28.41,28.52,27.31,27.45,344505,0
+NATL.US,D,20240711,000000,28.06,28.29,27.67,27.89,489092,0
+NATL.US,D,20240712,000000,28.07,30.485,27.93,30.05,2122182,0
+NATL.US,D,20240715,000000,30.46,31.02,29.91,30.73,925539,0
+NATL.US,D,20240716,000000,31.28,32.02,31.04,31.99,1130024,0
+NATL.US,D,20240717,000000,31.68,33.075,31.68,32.5,893752,0
+NATL.US,D,20240718,000000,32.29,33.87,32.29,33.79,1135562,0
+NATL.US,D,20240719,000000,34,34.75,33.68,33.93,2606231,0
+NATL.US,D,20240722,000000,33.76,35.29,33.15,33.56,1513112,0
+NATL.US,D,20240723,000000,33.56,33.82,32.1919,32.31,680673,0
+NATL.US,D,20240724,000000,32.13,32.84,31.9434,32.09,452214,0
+NATL.US,D,20240725,000000,32.17,32.96,31.575,31.65,568310,0
+NATL.US,D,20240726,000000,32.29,32.99,31.89,32.85,552342,0
+NATL.US,D,20240729,000000,32.85,33.25,31.94,32.06,487826,0
+NATL.US,D,20240730,000000,32.25,32.85,30.965,31.37,560174,0
+NATL.US,D,20240731,000000,31.72,32.8,31.64,32.15,433975,0
+NATL.US,D,20240801,000000,32.57,32.84,30.225,30.66,626528,0
+NATL.US,D,20240802,000000,29.47,29.94,28.9,29.04,425495,0
+NATL.US,D,20240805,000000,27.39,28.45,26.66,27.55,485278,0
+NATL.US,D,20240806,000000,27.35,28.2199,26.87,27.47,750874,0
+NATL.US,D,20240807,000000,28.14,29.3,27.72,27.79,549837,0
+NATL.US,D,20240808,000000,28.1,29.95,28.1,28.66,1093705,0
+NATL.US,D,20240809,000000,28.38,28.81,27.77,28.56,372399,0
+NATL.US,D,20240812,000000,28.64,29.105,28.24,28.31,360142,0
+NATL.US,D,20240813,000000,28.52,29.43,28.3575,29.4,611967,0
+NATL.US,D,20240814,000000,30.31,31.45,27.32,27.49,1009505,0
+NATL.US,D,20240815,000000,28.29,28.52,27.65,27.99,650959,0
+NATL.US,D,20240816,000000,27.93,28.59,27.84,28.28,373078,0
+NATL.US,D,20240819,000000,28.27,28.47,27.74,28.07,326828,0
+NATL.US,D,20240820,000000,27.83,27.87,27.31,27.34,342253,0
+NATL.US,D,20240821,000000,27.36,27.59,26.9075,27.36,347732,0
+NATL.US,D,20240822,000000,27.36,27.58,27.04,27.15,255331,0
+NATL.US,D,20240823,000000,27.31,28.34,27.13,28.08,288882,0
+NATL.US,D,20240826,000000,28.36,28.5,27.73,27.88,216929,0
+NATL.US,D,20240827,000000,27.73,28.28,27.5,27.87,250822,0
+NATL.US,D,20240828,000000,27.82,28.93,27.79,28.51,438375,0
+NATL.US,D,20240829,000000,28.68,30.09,28.605,28.97,931533,0
+NATL.US,D,20240830,000000,28.87,29.11,28.24,28.61,469455,0
+NATL.US,D,20240903,000000,28.26,28.75,28.05,28.33,771349,0
+NATL.US,D,20240904,000000,28.37,29.105,28.18,28.32,1093359,0
+NATL.US,D,20240905,000000,28.49,28.85,28.25,28.5,476077,0
+NATL.US,D,20240906,000000,28.42,28.475,27.58,27.87,746971,0
+NATL.US,D,20240909,000000,27.59,27.88,27.34,27.43,700525,0
+NATL.US,D,20240910,000000,27.25,27.6,26.55,26.67,644678,0
+NATL.US,D,20240911,000000,26.5,26.96,25.9,26.89,283678,0
+NATL.US,D,20240912,000000,26.9,27.3,26.604,26.85,223739,0
+NATL.US,D,20240913,000000,27.09,27.95,27.075,27.86,227580,0
+NATL.US,D,20240916,000000,28,28.34,27.531,27.71,223446,0
+NATL.US,D,20240917,000000,28.04,28.975,27.87,28.67,250324,0
+NATL.US,D,20240918,000000,28.76,29.465,28.37,28.47,272490,0
+NATL.US,D,20240919,000000,29.42,29.5,28.5,28.8,280892,0
+NATL.US,D,20240920,000000,28.95,29.37,28.62,28.66,1017769,0
+NATL.US,D,20240923,000000,28.94,29.21,27.865,28.27,248075,0
+NATL.US,D,20240924,000000,28.32,28.79,28.14,28.67,208785,0
+NATL.US,D,20240925,000000,28.57,28.79,28.13,28.31,378176,0
+NATL.US,D,20240926,000000,28.77,28.995,28.25,28.54,381321,0
+NATL.US,D,20240927,000000,28.84,29.4,28.56,28.74,235512,0
+NATL.US,D,20240930,000000,28.7915,28.93,27.99,28.53,377078,0
+NATL.US,D,20241001,000000,28.48,28.58,27.97,28.12,334549,0
+NATL.US,D,20241002,000000,27.81,27.92,26.685,27.17,527227,0
+NATL.US,D,20241003,000000,26.89,27.965,26.87,27.94,411049,0
+NATL.US,D,20241004,000000,28.34,28.73,27.855,28.71,275724,0
+NATL.US,D,20241007,000000,28.55,29.07,28.3,28.77,294253,0
+NATL.US,D,20241008,000000,28.89,29.0759,28.38,28.7,256593,0
+NATL.US,D,20241009,000000,28.55,29,28.45,28.83,267769,0
+NATL.US,D,20241010,000000,28.63,28.93,27.65,28.31,537788,0
+NATL.US,D,20241011,000000,28.26,29.005,28.09,28.89,313427,0
+NATL.US,D,20241014,000000,28.77,29.61,28.77,28.87,492536,0
+NATL.US,D,20241015,000000,28.63,29.01,28.5137,28.58,231430,0
+NATL.US,D,20241016,000000,28.86,29.18,28.59,28.62,274974,0
+NATL.US,D,20241017,000000,28.71,28.77,28.4073,28.72,224506,0
+NATL.US,D,20241018,000000,28.74,28.74,27.36,27.55,369688,0
+NATL.US,D,20241021,000000,27.52,27.55,27.09,27.22,312753,0
+NATL.US,D,20241022,000000,27.22,27.364,26.88,27.06,287240,0
+NATL.US,D,20241023,000000,26.99,27.195,26.73,27,262017,0
+NATL.US,D,20241024,000000,27.08,27.21,26.705,27.1,296745,0
+NATL.US,D,20241025,000000,27.21,27.35,26.27,26.33,446886,0
+NATL.US,D,20241028,000000,26.72,27.2,26.665,27.06,248932,0
+NATL.US,D,20241029,000000,26.93,26.94,26.4667,26.65,231745,0
+NATL.US,D,20241030,000000,26.52,27.69,26.52,27.42,304741,0
+NATL.US,D,20241031,000000,27.44,27.67,26.18,26.18,427496,0
+NATL.US,D,20241101,000000,26.33,26.63,25.7,26.22,328797,0
+NATL.US,D,20241104,000000,26.02,26.72,25.98,26.71,304932,0
+NATL.US,D,20241105,000000,26.73,27.78,26.56,27.66,497906,0
+NATL.US,D,20241106,000000,29,29.92,28.24,29.34,837992,0
+NATL.US,D,20241107,000000,29.3,29.38,28.24,28.25,324861,0
+NATL.US,D,20241108,000000,28.42,28.79,28.12,28.46,291172,0
+NATL.US,D,20241111,000000,28.85,30.24,28.85,29.65,326905,0
+NATL.US,D,20241112,000000,29.65,29.95,28.9,29.04,444156,0
+NATL.US,D,20241113,000000,29.8,32.87,29.35,30.42,768864,0
+NATL.US,D,20241114,000000,30.42,31.11,29.07,29.39,398287,0
+NATL.US,D,20241115,000000,29.11,29.8,29.04,29.44,354424,0
+NATL.US,D,20241118,000000,29.375,29.74,28.67,28.88,318870,0
+NATL.US,D,20241119,000000,28.9,29.9463,28.82,29.65,320228,0
+NATL.US,D,20241120,000000,29.325,30.3,29.28,30.27,388805,0
+NATL.US,D,20241121,000000,30.68,31.42,30.54,31.24,532933,0
+NATL.US,D,20241122,000000,31.465,32.1,31.28,31.51,660723,0
+NATL.US,D,20241125,000000,31.795,32.5,31.06,31.16,559728,0
+NATL.US,D,20241126,000000,30.8,32.38,30.39,32.17,726944,0
+NATL.US,D,20241127,000000,32.415,33.6,32.21,32.68,738954,0
+NATL.US,D,20241129,000000,32.91,33.1503,32.52,32.81,210343,0
+NATL.US,D,20241202,000000,33.11,34.04,32.665,33.77,506218,0
+NATL.US,D,20241203,000000,34.08,34.21,32.69,32.95,387002,0
+NATL.US,D,20241204,000000,33.1,34.79,33.1,34.49,661255,0
+NATL.US,D,20241205,000000,34.54,34.6,33.8,34.04,227979,0
+NATL.US,D,20241206,000000,34.095,34.22,33.18,33.39,539377,0
+NATL.US,D,20241209,000000,33.91,34.5,33.23,33.24,626970,0
+NATL.US,D,20241210,000000,33.385,34.85,33.13,34.32,790376,0
+NATL.US,D,20241211,000000,34.56,34.62,33.71,34.07,624220,0
+NATL.US,D,20241212,000000,34.07,34.46,33.67,33.89,699810,0
+NATL.US,D,20241213,000000,33.82,34.24,33.23,33.24,660436,0
+NATL.US,D,20241216,000000,33,33.93,33,33.55,394178,0
+NATL.US,D,20241217,000000,33.68,33.68,32.64,33,491629,0
+NATL.US,D,20241218,000000,32.985,33.36,31.6,31.78,666354,0
+NATL.US,D,20241219,000000,32.005,32.74,31.23,31.83,441760,0
+NATL.US,D,20241220,000000,31.26,32.49,31.14,32.23,1679141,0
+NATL.US,D,20241223,000000,32.5,34.35,32.5,33.96,472361,0
+NATL.US,D,20241224,000000,34,34.21,33.5261,34.18,142730,0
+NATL.US,D,20241226,000000,34.23,35.5,33.89,35.38,328973,0
+NATL.US,D,20241227,000000,34.955,35.27,33.77,34.27,302694,0
+NATL.US,D,20241230,000000,33.81,34.25,33.3125,33.42,270625,0
+NATL.US,D,20241231,000000,33.84,34.22,33.52,33.92,264313,0
+NATL.US,D,20250102,000000,34.73,35.02,33.84,34.07,374678,0
+NATL.US,D,20250103,000000,34.32,35.06,33.8201,34.92,486596,0
+NATL.US,D,20250106,000000,34.91,35.21,33.97,34.03,483607,0
+NATL.US,D,20250107,000000,34.185,34.5,33.13,33.56,407169,0
+NATL.US,D,20250108,000000,33.11,33.5,32.55,33.01,581159,0
+NATL.US,D,20250110,000000,32.19,32.29,30.74,31.99,500380,0
+NATL.US,D,20250113,000000,31.67,31.88,30.77,31.86,389440,0
+NATL.US,D,20250114,000000,31.72,32.18,30.9,31.24,359275,0
+NATL.US,D,20250115,000000,31.975,33,31.975,32.76,334374,0
+NATL.US,D,20250116,000000,32.68,33.8,32.565,32.67,288242,0
+NATL.US,D,20250117,000000,33.13,33.365,32.7316,32.97,204525,0
+NATL.US,D,20250121,000000,33.24,33.58,33.01,33.04,196760,0
+NATL.US,D,20250122,000000,32.9683,33.225,32.7,33.17,280370,0
+NATL.US,D,20250123,000000,32.945,33.41,32.15,32.56,255720,0
+NATL.US,D,20250124,000000,32.535,32.8325,32.33,32.52,218421,0
+NATL.US,D,20250127,000000,32.28,33.12,32.01,32.21,213530,0
+NATL.US,D,20250128,000000,32.19,32.6,32,32.45,155864,0
+NATL.US,D,20250129,000000,32.36,32.75,32.17,32.3,160055,0
+NATL.US,D,20250130,000000,32.8,33.355,32.58,32.82,185158,0
+NATL.US,D,20250131,000000,32.98,33.23,31.43,31.86,263651,0
+NATL.US,D,20250203,000000,30.99,31.52,30.72,31.04,257508,0
+NATL.US,D,20250204,000000,30.98,31.43,30.88,31.07,203506,0
+NATL.US,D,20250205,000000,31.585,32.05,31.32,31.65,194445,0
+NATL.US,D,20250206,000000,32.02,32.33,31.22,31.47,492358,0
+NATL.US,D,20250207,000000,31.4805,31.87,31.07,31.1,344303,0
+NATL.US,D,20250210,000000,31.2,31.3525,30.81,31.05,308166,0
+NATL.US,D,20250211,000000,30.595,30.95,30.25,30.49,280154,0
+NATL.US,D,20250212,000000,29.58,30.37,28.97,30,366795,0
+NATL.US,D,20250213,000000,30.175,30.65,30.06,30.39,291431,0
+NATL.US,D,20250214,000000,30.32,31.145,30.32,30.47,245473,0
+NATL.US,D,20250218,000000,30.6,31.13,30.36,30.84,261630,0
+NATL.US,D,20250219,000000,30.51,31.415,30.4471,30.7,288919,0
+NATL.US,D,20250220,000000,30.575,30.79,30,30.28,191513,0
+NATL.US,D,20250221,000000,30.62,30.82,29.37,29.45,377484,0
+NATL.US,D,20250224,000000,29.73,29.78,29.07,29.16,259018,0
+NATL.US,D,20250225,000000,29.335,29.425,28.84,29,255436,0
+NATL.US,D,20250226,000000,29,29.55,28.41,28.56,223196,0
+NATL.US,D,20250227,000000,28.57,28.59,28.04,28.1,215236,0
+NATL.US,D,20250228,000000,28.1,28.45,27.72,28.44,282737,0
+NATL.US,D,20250303,000000,28.55,28.55,26.61,26.69,379157,0
+NATL.US,D,20250304,000000,27.6,27.95,25.47,25.69,772010,0
+NATL.US,D,20250305,000000,25.36,25.535,24.65,25.2,494011,0
+NATL.US,D,20250306,000000,24.61,25.84,24.32,25.76,566882,0
+NATL.US,D,20250307,000000,25.665,25.88,25.26,25.71,374629,0
+NATL.US,D,20250310,000000,25.42,25.4325,24.42,24.98,661183,0
+NATL.US,D,20250311,000000,25.16,25.72,24.83,25.39,697907,0
+NATL.US,D,20250312,000000,25.5,25.64,24.92,25.02,506016,0
+NATL.US,D,20250313,000000,25.085,25.84,24.53,25.57,717123,0
+NATL.US,D,20250314,000000,25.645,26.31,25.41,26.22,619014,0
+NATL.US,D,20250317,000000,25.4607,27.07,25.4607,26.93,489001,0
+NATL.US,D,20250318,000000,26.86,27.42,26.835,27.22,558890,0
+NATL.US,D,20250319,000000,27.215,27.82,26.79,27.42,538299,0
+NATL.US,D,20250320,000000,27.275,28.3,27.24,27.73,536615,0
+NATL.US,D,20250321,000000,27.535,27.93,27.06,27.12,1309339,0
+NATL.US,D,20250324,000000,27.765,28.1,27.44,27.58,393368,0
+NATL.US,D,20250325,000000,27.57,28.12,27.22,27.38,308917,0
+NATL.US,D,20250326,000000,27.36,27.64,26.8301,27.26,254061,0
+NATL.US,D,20250327,000000,27.15,27.38,26.81,27,246838,0
+NATL.US,D,20250328,000000,26.99,26.99,26.2819,26.59,393224,0
+NATL.US,D,20250331,000000,26.18,26.61,25.81,26.38,475539,0
+NATL.US,D,20250401,000000,26.23,27.07,26.11,27.04,341557,0
+NATL.US,D,20250402,000000,26.76,28.47,26.67,28.4,723736,0
+NATL.US,D,20250403,000000,27.015,27.28,25.51,25.81,872307,0
+NATL.US,D,20250404,000000,24.43,24.83,23.46,24.47,840361,0
+NATL.US,D,20250407,000000,23.61,25.21,23.17,23.95,928093,0
+NATL.US,D,20250408,000000,24.54,25.035,22.695,23.09,704695,0
+NATL.US,D,20250409,000000,22.8,25.81,22.3,25.5,700280,0
+NATL.US,D,20250410,000000,24.05,25.11,23.475,23.89,363306,0
+NATL.US,D,20250411,000000,23.72,24.645,23.18,24.51,494978,0
+NATL.US,D,20250414,000000,24.925,25.475,24.52,25.3,433248,0
+NATL.US,D,20250415,000000,25.65,25.795,25.04,25.23,511318,0
+NATL.US,D,20250416,000000,24.84,25.13,24.25,24.61,413020,0
+NATL.US,D,20250417,000000,24.605,25.13,24.53,24.93,583888,0
+NATL.US,D,20250421,000000,24.415,24.56,23.24,23.86,490920,0
+NATL.US,D,20250422,000000,24.39,25.19,23.9,25.09,310180,0
+NATL.US,D,20250423,000000,25.91,26.68,25.47,25.54,396793,0
+NATL.US,D,20250424,000000,25.475,26.3,25.405,26.18,228704,0
+NATL.US,D,20250425,000000,26.15,26.61,25.92,26.61,311512,0
+NATL.US,D,20250428,000000,26.529,27.594,26.529,27.55,418705,0
+NATL.US,D,20250429,000000,27.56,28.35,27.3826,28.33,280298,0
+NATL.US,D,20250430,000000,27.6,28.04,27.1229,27.92,413979,0
+NATL.US,D,20250501,000000,28.24,28.38,27.81,28.07,260340,0
+NATL.US,D,20250502,000000,28.48,29.05,28.46,28.87,356951,0
+NATL.US,D,20250505,000000,28.68,29.33,28.62,29.2,271679,0
+NATL.US,D,20250506,000000,28.875,29.575,28.5881,29.24,341311,0
+NATL.US,D,20250507,000000,29.275,29.79,29.175,29.44,498719,0
+NATL.US,D,20250508,000000,26.553,29.79,26.553,27.53,611378,0
+NATL.US,D,20250509,000000,27.32,27.61,25.86,26.75,483181,0
+NATL.US,D,20250512,000000,27.925,28.27,26.43,27.19,466239,0
+NATL.US,D,20250513,000000,27.49,28.155,27.35,27.79,453824,0
+NATL.US,D,20250514,000000,28.08,28.08,27.27,27.29,458998,0
+NATL.US,D,20250515,000000,26.91,27.96,26.895,27.6,535673,0
+NATL.US,D,20250516,000000,27.73,28.12,27.59,27.7,419136,0
+NATL.US,D,20250519,000000,27.295,27.68,26.99,27.39,263935,0
+NATL.US,D,20250520,000000,27.375,27.68,27.26,27.5,261162,0
+NATL.US,D,20250521,000000,27.23,27.5,25.955,25.98,513235,0
+NATL.US,D,20250522,000000,25.9,26.14,25.5901,25.94,337268,0
+NATL.US,D,20250523,000000,25.47,25.88,25.37,25.57,275067,0
+NATL.US,D,20250527,000000,26.01,27,25.805,26.78,385944,0
+NATL.US,D,20250528,000000,26.99,27,26.52,26.57,305363,0
+NATL.US,D,20250529,000000,26.81,26.82,26.44,26.6,246012,0
+NATL.US,D,20250530,000000,26.38,26.83,26.36,26.51,370968,0
+NATL.US,D,20250602,000000,26.5,26.63,26.09,26.5,364199,0
+NATL.US,D,20250603,000000,26.5,27.49,26.2778,27.42,410628,0
+NATL.US,D,20250604,000000,27.57,27.94,27.39,27.44,460695,0
+NATL.US,D,20250605,000000,27.485,27.51,26.73,26.74,296196,0
+NATL.US,D,20250606,000000,27.28,27.55,26.89,26.95,229718,0
+NATL.US,D,20250609,000000,27.23,27.52,27.03,27.36,249053,0
+NATL.US,D,20250610,000000,27.43,28.4,27.335,27.86,307397,0
+NATL.US,D,20250611,000000,28.01,29.03,27.955,28.16,404065,0
+NATL.US,D,20250612,000000,27.76,28.11,27.6,27.72,267047,0
+NATL.US,D,20250613,000000,27.16,27.59,26.89,26.99,401060,0
+NATL.US,D,20250616,000000,27.275,27.775,27.04,27.42,333785,0
+NATL.US,D,20250617,000000,27.11,27.53,26.87,26.89,346849,0
+NATL.US,D,20250618,000000,26.8261,28.09,26.8,27.63,384543,0
+NATL.US,D,20250620,000000,27.92,28.44,27.58,28.03,1294571,0
+NATL.US,D,20250623,000000,27.98,28.51,27.72,28.49,356758,0
+NATL.US,D,20250624,000000,28.86,29.46,28.7268,29.18,317137,0
+NATL.US,D,20250625,000000,29.42,29.81,29.17,29.77,319338,0
+NATL.US,D,20250626,000000,29.87,30.78,29.76,30.48,363599,0
+NATL.US,D,20250627,000000,30.53,30.7,29.12,29.55,953926,0
+NATL.US,D,20250630,000000,29.71,29.8,28.51,28.53,456897,0
+NATL.US,D,20250701,000000,28.19,28.96,28.19,28.43,540752,0
+NATL.US,D,20250702,000000,28.42,29.01,28.21,28.87,446238,0
+NATL.US,D,20250703,000000,28.915,29.68,28.775,29.51,318833,0
+NATL.US,D,20250707,000000,29.37,29.74,29.075,29.54,710858,0
+NATL.US,D,20250708,000000,29.7,31.11,29.565,29.69,464950,0
+NATL.US,D,20250709,000000,29.825,30.065,29.41,29.81,381828,0
+NATL.US,D,20250710,000000,29.8,30.54,29.77,30.33,324986,0
+NATL.US,D,20250711,000000,30.19,30.19,29.355,29.5,539377,0
+NATL.US,D,20250714,000000,29.44,30.01,29.34,29.94,1359022,0
+NATL.US,D,20250715,000000,29.725,29.94,26.3101,26.51,1563076,0
+NATL.US,D,20250716,000000,26.46,27.52,26.31,27.35,879803,0
+NATL.US,D,20250717,000000,27.365,28.23,27.1538,27.88,514989,0
+NATL.US,D,20250718,000000,28.035,28.18,27.39,27.5,311190,0
+NATL.US,D,20250721,000000,27.69,28.13,27.2451,27.32,377187,0
+NATL.US,D,20250722,000000,27.345,27.51,26.74,26.85,591954,0
+NATL.US,D,20250723,000000,27.17,28.04,26.71,27.54,1678331,0
+NATL.US,D,20250724,000000,27.495,27.535,23.56,26.44,4410509,0
+NATL.US,D,20250725,000000,26.65,27.54,26.435,27.51,608846,0
+NATL.US,D,20250728,000000,27.45,27.85,27.26,27.6,468688,0
+NATL.US,D,20250729,000000,27.8,28.125,27.04,27.08,384795,0
+NATL.US,D,20250730,000000,27.31,27.4,26.59,26.98,363522,0
+NATL.US,D,20250731,000000,29.26,31.5165,29.25,30.6,1658375,0
+NATL.US,D,20250801,000000,30.42,30.85,29.065,30.25,1284346,0
+NATL.US,D,20250804,000000,30.75,32.02,30.75,31.26,1229976,0
+NATL.US,D,20250805,000000,31.61,31.86,30.595,31.86,790441,0
+NATL.US,D,20250806,000000,32.125,33.05,31.28,32.5,1205075,0
+NATL.US,D,20250807,000000,34.1,38.7,34.1,37.38,2956562,0
+NATL.US,D,20250808,000000,37.475,37.55,36.11,37.11,1135936,0
+NATL.US,D,20250811,000000,37.045,37.09,35.12,35.91,755938,0
+NATL.US,D,20250812,000000,35.69,36.81,35.5401,36.7,655100,0
+NATL.US,D,20250813,000000,36.95,38.66,36.95,38.49,795180,0
+NATL.US,D,20250814,000000,38.02,38.94,37.59,38.56,832361,0
+NATL.US,D,20250815,000000,38.75,38.95,38.27,38.8,443700,0
+NATL.US,D,20250818,000000,38.8,38.935,38.15,38.91,923121,0
+NATL.US,D,20250819,000000,38.69,39.5576,38.59,38.82,821753,0
+NATL.US,D,20250820,000000,38.6965,38.87,37.935,38,367696,0
+NATL.US,D,20250821,000000,37.9,38.11,37.47,37.56,402846,0
+NATL.US,D,20250822,000000,37.93,39.86,37.78,39.74,692241,0
+NATL.US,D,20250825,000000,39.625,40.055,39.19,39.7,512386,0
+NATL.US,D,20250826,000000,39.675,40.78,39.31,39.35,578902,0
+NATL.US,D,20250827,000000,39.44,40.46,39.16,40.3,685205,0
+NATL.US,D,20250828,000000,40.3,40.37,39.66,39.84,531349,0
+NATL.US,D,20250829,000000,39.85,39.9958,39.11,39.62,563697,0
+NATL.US,D,20250902,000000,39.03,39.03,38.18,38.77,483879,0
+NATL.US,D,20250903,000000,38.675,39.28,38.52,38.97,542673,0
+NATL.US,D,20250904,000000,38.976,39.85,38.78,39.77,368405,0
+NATL.US,D,20250905,000000,39.885,40.39,39.51,40.05,1233269,0
+NATL.US,D,20250908,000000,39.72,40.4702,39.62,39.7,804477,0
+NATL.US,D,20250909,000000,39.35,39.85,39.08,39.45,1548088,0
+NATL.US,D,20250910,000000,40.24,40.465,38.77,38.79,579058,0
+NATL.US,D,20250911,000000,38.735,39.48,37.91,39.13,1097281,0
+NATL.US,D,20250912,000000,38.93,39.16,38.5,38.74,397599,0
+NATL.US,D,20250915,000000,38.54,39.74,38.425,39.68,450951,0
+NATL.US,D,20250916,000000,39.4,39.95,39.195,39.65,365816,0
+NATL.US,D,20250917,000000,39.65,40.63,39.24,39.28,499085,0
+NATL.US,D,20250918,000000,39.545,39.73,38.76,39.45,540852,0
+NATL.US,D,20250919,000000,39.46,39.7465,38.52,38.87,1036262,0
+NATL.US,D,20250922,000000,38.99,39.565,38.855,39.38,309924,0
+NATL.US,D,20250923,000000,39.445,39.97,39.25,39.29,379846,0
+NATL.US,D,20250924,000000,39.27,39.95,39.1,39.31,414517,0
+NATL.US,D,20250925,000000,39.29,39.32,38.38,38.61,371645,0
+NATL.US,D,20250926,000000,38.52,38.96,38.25,38.83,283047,0
+NATL.US,D,20250929,000000,39.18,39.18,38.4625,39.04,285594,0
+NATL.US,D,20250930,000000,39.4,39.4,38.7,39.31,389175,0
+NATL.US,D,20251001,000000,39.015,39.755,38.935,39.48,365705,0
+NATL.US,D,20251002,000000,39.67,40.11,38.91,39.34,331246,0
+NATL.US,D,20251003,000000,39.5,40.33,39.23,39.48,438500,0
+NATL.US,D,20251006,000000,39.95,40.4,39.125,39.92,401503,0
+NATL.US,D,20251007,000000,39.9999,40.31,39.575,39.94,451139,0
+NATL.US,D,20251008,000000,40.08,40.34,39.7899,40.11,284737,0
+NATL.US,D,20251009,000000,40.01,42.23,39.02,39.72,533825,0
+NATL.US,D,20251010,000000,39.68,40.67,37.46,37.66,639201,0
+NATL.US,D,20251013,000000,38.48,38.52,37.56,37.76,339175,0
+NATL.US,D,20251014,000000,36.8,37.855,34.98,37.74,668205,0
+NATL.US,D,20251015,000000,37.94,38.385,37.8,38.08,168521,0
+NATL.US,D,20251016,000000,37.89,38.02,36.8,36.84,234682,0
+NATL.US,D,20251017,000000,36.71,37.26,36.64,37.03,276357,0
+NATL.US,D,20251020,000000,37.365,38,37.22,37.91,241700,0
+NATL.US,D,20251021,000000,37.99,38.595,37.78,37.94,212159,0
+NATL.US,D,20251022,000000,38.04,38.04,37.25,37.96,317182,0
+NATL.US,D,20251023,000000,38.02,39.0699,37.77,38.34,284965,0
+NATL.US,D,20251024,000000,38.78,38.94,38.06,38.12,217542,0
+NATL.US,D,20251027,000000,38.37,38.49,37.56,38.13,193512,0
+NATL.US,D,20251028,000000,38.355,38.68,37.72,37.98,256351,0
+NATL.US,D,20251029,000000,37.85,38.145,36.75,36.93,395168,0
+NATL.US,D,20251030,000000,36.665,37.34,36.36,36.64,360917,0
+NATL.US,D,20251031,000000,36.62,37.15,36.01,36.9,488203,0
+NATL.US,D,20251103,000000,36.66,36.92,36.055,36.2,425717,0
+NATL.US,D,20251104,000000,35.48,37.495,35.19,36.69,394369,0
+NATL.US,D,20251105,000000,36.615,38.25,35.985,37.82,862592,0
+NATL.US,D,20251106,000000,37.41,37.41,34.43,34.99,801900,0
+NATL.US,D,20251107,000000,35.13,35.67,34.18,35.62,931649,0
+NATL.US,D,20251110,000000,35.95,37,35.32,35.88,542090,0
+NATL.US,D,20251111,000000,35.85,36.34,35.56,35.82,342676,0
+NATL.US,D,20251112,000000,35.8901,37.03,35.85,36.41,536458,0
+NATL.US,D,20251113,000000,36.29,37,36.1,36.57,701726,0
+NATL.US,D,20251114,000000,36.14,36.83,34.44,35.34,790186,0
+NATL.US,D,20251117,000000,35.24,35.69,34.09,34.39,363388,0
+NATL.US,D,20251118,000000,33.5,34.62,33.31,34.13,382647,0
+NATL.US,D,20251119,000000,34.15,35.47,34.1,35.34,566941,0
+NATL.US,D,20251120,000000,35.53,36.4,34.63,34.74,701986,0
+NATL.US,D,20251121,000000,34.515,36.14,34.32,35.61,540934,0
+NATL.US,D,20251124,000000,35.82,36.37,34.99,35.91,374045,0
+NATL.US,D,20251125,000000,36.155,37.125,35.96,36.89,617675,0
+NATL.US,D,20251126,000000,37.06,37.5,36.77,36.92,593631,0
+NATL.US,D,20251128,000000,36.98,37.38,36.91,37.07,162168,0
+NATL.US,D,20251201,000000,37.01,37.235,36.64,36.94,485001,0
+NATL.US,D,20251202,000000,36.82,37.14,36.3623,36.45,274500,0
+NATL.US,D,20251203,000000,36.7535,37.75,36.7535,37.43,489045,0
+NATL.US,D,20251204,000000,37.43,37.5,36.9,37.17,315613,0
+NATL.US,D,20251205,000000,37.18,37.61,36.84,36.9,315423,0
+NATL.US,D,20251208,000000,37,37.38,36.12,36.6,358582,0
+NATL.US,D,20251209,000000,37.165,37.52,36.51,37.12,281115,0
+NATL.US,D,20251210,000000,37.21,38.44,37.07,37.9,452141,0
+NATL.US,D,20251211,000000,38.07,39.19,38.07,39.13,511003,0
+NATL.US,D,20251212,000000,38.61,39.35,38.42,38.71,484945,0
+NATL.US,D,20251215,000000,38.95,38.98,38.16,38.44,403760,0
+NATL.US,D,20251216,000000,38.375,38.7,38.2,38.6,470747,0
+NATL.US,D,20251217,000000,38.65,39.125,38.385,38.64,476032,0
+NATL.US,D,20251218,000000,38.98,39.49,38.82,39.03,470316,0
+NATL.US,D,20251219,000000,38.785,39.48,38.785,38.92,1089213,0
+NATL.US,D,20251222,000000,39,39.43,38.34,38.59,299877,0
+NATL.US,D,20251223,000000,38.45,38.73,38.195,38.59,375070,0
+NATL.US,D,20251224,000000,38.77,38.85,38.54,38.6,130123,0
+NATL.US,D,20251226,000000,38.73,39.18,38.41,39,226381,0
+NATL.US,D,20251229,000000,38.805,39.18,38.53,38.92,194132,0
+NATL.US,D,20251230,000000,38.915,39.12,38.66,38.75,341166,0
+NATL.US,D,20251231,000000,38.75,39.22,37.9942,38.11,240441,0
+NATL.US,D,20260102,000000,37.95,38.1601,36.625,37.23,465785,0
+NATL.US,D,20260105,000000,37.155,38.25,36.97,37.88,285559,0
+NATL.US,D,20260106,000000,37.64,38.35,37.23,38.34,288862,0
+NATL.US,D,20260107,000000,38.22,38.46,37.76,38.37,228218,0
+NATL.US,D,20260108,000000,38.37,40.67,38.12,40.52,508264,0
+NATL.US,D,20260109,000000,40.71,41.06,40.36,40.72,368338,0
+NATL.US,D,20260112,000000,40.25,40.39,39.08,40.11,294973,0
+NATL.US,D,20260113,000000,39.9,40.405,39.16,39.46,346038,0
+NATL.US,D,20260114,000000,39.57,39.79,39.17,39.75,225021,0
+NATL.US,D,20260115,000000,40.07,41.005,39.97,40.72,311560,0
+NATL.US,D,20260116,000000,40.67,40.724,39.89,39.93,476517,0
+NATL.US,D,20260120,000000,39.18,39.44,37.1378,37.18,296312,0
+NATL.US,D,20260121,000000,38.25,38.25,36.35,37.82,764360,0
+NATL.US,D,20260122,000000,38.06,39.15,38.06,38.51,251073,0
+NATL.US,D,20260123,000000,38.415,38.77,37.545,37.63,410008,0
+NATL.US,D,20260126,000000,37.705,38.01,37.34,37.43,218046,0
+NATL.US,D,20260127,000000,37.1,37.42,35.935,36.29,318574,0
+NATL.US,D,20260128,000000,36.395,36.69,36.16,36.25,270715,0
+NATL.US,D,20260129,000000,36.77,37.24,36.25,37.23,284037,0
+NATL.US,D,20260130,000000,37.78,37.87,36.9397,37.3,362573,0
+NATL.US,D,20260202,000000,37.445,39.51,37.26,39.05,377338,0
+NATL.US,D,20260203,000000,39.085,39.405,37.8,38.06,384041,0
+NATL.US,D,20260204,000000,38.52,39.185,37.83,38.44,404860,0
+NATL.US,D,20260205,000000,38.36,39.105,37.895,38.29,321443,0
+NATL.US,D,20260206,000000,39.26,40.41,38.68,40.17,353554,0
+NATL.US,D,20260209,000000,40.21,40.67,39.795,40.14,287652,0
+NATL.US,D,20260210,000000,39.7,41.43,39.7,41.22,483669,0
+NATL.US,D,20260211,000000,41.65,42.15,40.405,41.25,616292,0
+NATL.US,D,20260212,000000,41.46,42,40.39,41.28,447773,0
+NATL.US,D,20260213,000000,40.92,43.27,40.92,42.24,632756,0
+NATL.US,D,20260217,000000,42.75,43.425,42.16,42.38,875909,0
+NATL.US,D,20260218,000000,42.04,43.1799,41.24,41.91,720207,0
diff --git a/daily/us/nyse stocks/2/nclh.us.txt b/daily/us/nyse stocks/2/nclh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d75778a4141fa4e4a71f901b9ea9c9cf09b0eb6e
--- /dev/null
+++ b/daily/us/nyse stocks/2/nclh.us.txt	
@@ -0,0 +1,3291 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NCLH.US,D,20130118,000000,25.1,25.49,24.16,24.79,17761750,0
+NCLH.US,D,20130122,000000,24.99,27.355,24.85,26.95,2071934,0
+NCLH.US,D,20130123,000000,28,28.86,26.49,27.49,1572100,0
+NCLH.US,D,20130124,000000,27.17,27.9,26.64,27.345,508646,0
+NCLH.US,D,20130125,000000,27.5,27.9,26.275,27.35,870620,0
+NCLH.US,D,20130128,000000,27.88,27.88,26.941,27.76,172175,0
+NCLH.US,D,20130129,000000,27.9,27.964,27,27.11,437357,0
+NCLH.US,D,20130130,000000,27.225,27.225,26.17,26.29,816367,0
+NCLH.US,D,20130131,000000,26.02,26.92,25.75,26.37,970389,0
+NCLH.US,D,20130201,000000,26.47,27.8,26.18,27.65,1099294,0
+NCLH.US,D,20130204,000000,27.71,29.08,27.604,28.41,952099,0
+NCLH.US,D,20130205,000000,28.96,28.96,27.97,28.54,447164,0
+NCLH.US,D,20130206,000000,28.1,28.74,27.8,27.98,377202,0
+NCLH.US,D,20130207,000000,27.93,28.09,27.43,27.55,276266,0
+NCLH.US,D,20130208,000000,27.6,28.31,27.32,27.91,380107,0
+NCLH.US,D,20130211,000000,27.78,27.84,27.42,27.68,576536,0
+NCLH.US,D,20130212,000000,28.91,29.5,28.24,28.32,1876780,0
+NCLH.US,D,20130213,000000,28.81,29.54,28.29,28.92,772492,0
+NCLH.US,D,20130214,000000,28.82,29.4,28.6,29.25,431874,0
+NCLH.US,D,20130215,000000,29.48,30.41,29.48,30.27,1418622,0
+NCLH.US,D,20130219,000000,30.47,31.33,30.445,31.188,497729,0
+NCLH.US,D,20130220,000000,31.19,31.905,30.56,30.8,612603,0
+NCLH.US,D,20130221,000000,30.54,31,29.76,30.47,481358,0
+NCLH.US,D,20130222,000000,30.95,31.31,29.464,29.99,571182,0
+NCLH.US,D,20130225,000000,31.34,31.41,30.18,30.78,471692,0
+NCLH.US,D,20130226,000000,30.81,31.08,29.79,30.21,418210,0
+NCLH.US,D,20130227,000000,30.56,30.7,29.83,30.26,306440,0
+NCLH.US,D,20130228,000000,30.55,31.08,30.03,30.98,234810,0
+NCLH.US,D,20130301,000000,30.5,31.68,30.26,30.99,688121,0
+NCLH.US,D,20130304,000000,30.55,31.25,30.26,30.45,274401,0
+NCLH.US,D,20130305,000000,30.12,30.74,29.85,30.03,365952,0
+NCLH.US,D,20130306,000000,30.08,30.395,29.85,30.02,153019,0
+NCLH.US,D,20130307,000000,29.85,30.42,29.85,30.29,306776,0
+NCLH.US,D,20130308,000000,30.98,30.98,29.12,30.3,679211,0
+NCLH.US,D,20130311,000000,30.5,30.69,29.99,30.66,315923,0
+NCLH.US,D,20130312,000000,30.33,31,30.33,30.85,770655,0
+NCLH.US,D,20130313,000000,30.93,31,30.48,30.78,321500,0
+NCLH.US,D,20130314,000000,30.73,30.96,29.885,29.995,785477,0
+NCLH.US,D,20130315,000000,29.6,30.09,29.55,29.82,798637,0
+NCLH.US,D,20130318,000000,29.8,30.62,29.62,30.29,389523,0
+NCLH.US,D,20130319,000000,30.29,30.69,29.78,30.26,133403,0
+NCLH.US,D,20130320,000000,30.27,30.99,30.25,30.502,162824,0
+NCLH.US,D,20130321,000000,30.39,30.75,29.93,30.03,96880,0
+NCLH.US,D,20130322,000000,30.03,30.26,29.91,30.18,115959,0
+NCLH.US,D,20130325,000000,30.14,30.16,29.31,29.48,563117,0
+NCLH.US,D,20130326,000000,29.93,30,29.02,29.54,410896,0
+NCLH.US,D,20130327,000000,29.27,30.33,29.26,30.15,215385,0
+NCLH.US,D,20130328,000000,30.01,30.44,29.43,29.65,2345693,0
+NCLH.US,D,20130401,000000,29.67,29.95,29.34,29.93,640018,0
+NCLH.US,D,20130402,000000,29.98,30.54,29.18,29.92,638973,0
+NCLH.US,D,20130403,000000,29.84,30.39,28.57,29.19,1083653,0
+NCLH.US,D,20130404,000000,29.1,29.36,28.51,29.27,441956,0
+NCLH.US,D,20130405,000000,29.02,29.39,28.59,29.3,334645,0
+NCLH.US,D,20130408,000000,29.42,30.16,29.12,29.99,246162,0
+NCLH.US,D,20130409,000000,30.15,30.37,29.45,30.34,250154,0
+NCLH.US,D,20130410,000000,30.13,30.947,29.8,30.53,265775,0
+NCLH.US,D,20130411,000000,30.33,30.87,30.06,30.64,112666,0
+NCLH.US,D,20130412,000000,30.51,30.85,29.76,30.5,115050,0
+NCLH.US,D,20130415,000000,30.41,30.52,29.94,30.07,144335,0
+NCLH.US,D,20130416,000000,30.15,30.48,29,30,451955,0
+NCLH.US,D,20130417,000000,29.5,29.95,29.21,29.55,224220,0
+NCLH.US,D,20130418,000000,29.65,29.85,29.33,29.34,175882,0
+NCLH.US,D,20130419,000000,29.52,29.52,28.86,29.43,118352,0
+NCLH.US,D,20130422,000000,29.13,29.71,29.01,29.38,210727,0
+NCLH.US,D,20130423,000000,29.15,29.79,29.15,29.34,137040,0
+NCLH.US,D,20130424,000000,29.4,29.4,28.75,28.9,197038,0
+NCLH.US,D,20130425,000000,29.69,30.37,29.1,30.06,1192653,0
+NCLH.US,D,20130426,000000,30.44,30.45,29.58,30.39,209106,0
+NCLH.US,D,20130429,000000,30.5,30.52,30.16,30.36,381608,0
+NCLH.US,D,20130430,000000,30.33,31.07,29.51,31.01,429627,0
+NCLH.US,D,20130501,000000,31.36,31.37,30.46,31.09,408676,0
+NCLH.US,D,20130502,000000,31.15,31.8,30.596,31.36,214886,0
+NCLH.US,D,20130503,000000,31.39,32,31.3,31.53,150686,0
+NCLH.US,D,20130506,000000,31.66,32.31,30.48,31.82,866065,0
+NCLH.US,D,20130507,000000,31.9,32.93,31.01,31.66,833201,0
+NCLH.US,D,20130508,000000,31.82,32.07,31.38,31.9,325232,0
+NCLH.US,D,20130509,000000,31.54,32.08,31.01,31.71,253110,0
+NCLH.US,D,20130510,000000,31.68,31.84,30.86,31.01,274187,0
+NCLH.US,D,20130513,000000,31.06,31.06,29.91,30.46,288922,0
+NCLH.US,D,20130514,000000,30.6,30.79,30.21,30.76,491643,0
+NCLH.US,D,20130515,000000,30.63,31.45,30.546,31.36,274508,0
+NCLH.US,D,20130516,000000,31.4,31.73,31.31,31.42,339392,0
+NCLH.US,D,20130517,000000,31.19,31.84,31.1,31.56,841218,0
+NCLH.US,D,20130520,000000,31.61,32.44,31.35,32.03,286401,0
+NCLH.US,D,20130521,000000,31.8,32.34,31.69,32,254499,0
+NCLH.US,D,20130522,000000,31.84,32.4,30.96,31.8,354818,0
+NCLH.US,D,20130523,000000,31.51,32.07,31.2,31.96,205732,0
+NCLH.US,D,20130524,000000,31.81,32.19,31.81,32.15,168202,0
+NCLH.US,D,20130528,000000,32.23,32.44,31.42,31.75,690334,0
+NCLH.US,D,20130529,000000,31.6,31.83,31.35,31.57,321556,0
+NCLH.US,D,20130530,000000,31.32,31.89,30.54,30.82,296098,0
+NCLH.US,D,20130531,000000,30.77,31.4,30.49,30.75,211732,0
+NCLH.US,D,20130603,000000,30.85,31.55,30.79,31.35,659736,0
+NCLH.US,D,20130604,000000,31.26,31.8,31.26,31.41,358021,0
+NCLH.US,D,20130605,000000,31.42,31.57,30.63,30.85,529653,0
+NCLH.US,D,20130606,000000,30.8,30.974,30.14,30.79,367671,0
+NCLH.US,D,20130607,000000,30.98,31.64,30.51,31.24,425545,0
+NCLH.US,D,20130610,000000,31.47,32.08,30.91,31.17,587089,0
+NCLH.US,D,20130611,000000,31.07,31.84,30.49,31.65,229264,0
+NCLH.US,D,20130612,000000,31.7,31.87,30.86,31.11,218526,0
+NCLH.US,D,20130613,000000,30.94,31.5,30.51,31.08,414860,0
+NCLH.US,D,20130614,000000,31,31.76,30.04,31.28,344012,0
+NCLH.US,D,20130617,000000,31.16,31.66,30.75,31.19,194482,0
+NCLH.US,D,20130618,000000,30.87,31.62,30.84,31.55,359264,0
+NCLH.US,D,20130619,000000,31.44,32,31.201,31.3,197363,0
+NCLH.US,D,20130620,000000,31.09,31.67,30.79,31.28,295437,0
+NCLH.US,D,20130621,000000,31.25,31.25,29.66,29.72,1503862,0
+NCLH.US,D,20130624,000000,30.84,30.85,28.25,28.27,620317,0
+NCLH.US,D,20130625,000000,28,29.27,28,28.76,322719,0
+NCLH.US,D,20130626,000000,28.84,29.68,28.84,29.43,166773,0
+NCLH.US,D,20130627,000000,29.7,30.4,29.35,30.03,451263,0
+NCLH.US,D,20130628,000000,29.8,30.8,29.79,30.31,731523,0
+NCLH.US,D,20130701,000000,30.34,31,30.1,30.95,337705,0
+NCLH.US,D,20130702,000000,30.6,31.15,30.2,30.48,411584,0
+NCLH.US,D,20130703,000000,30.45,30.72,29.26,30.59,538450,0
+NCLH.US,D,20130705,000000,31.03,31.68,30.65,31.65,144604,0
+NCLH.US,D,20130708,000000,31.75,32.27,30.98,31.79,286513,0
+NCLH.US,D,20130709,000000,31.84,31.999,31.38,31.76,177917,0
+NCLH.US,D,20130710,000000,31.68,31.68,31.15,31.5,107091,0
+NCLH.US,D,20130711,000000,31.66,31.66,31.41,31.43,270245,0
+NCLH.US,D,20130712,000000,31.22,31.6,31.081,31.53,116341,0
+NCLH.US,D,20130715,000000,31.51,31.67,31.33,31.38,88655,0
+NCLH.US,D,20130716,000000,31.46,31.63,31.28,31.4,129734,0
+NCLH.US,D,20130717,000000,31.61,31.74,31.02,31.35,252915,0
+NCLH.US,D,20130718,000000,31.49,31.49,30.97,31.37,332326,0
+NCLH.US,D,20130719,000000,31.14,31.27,30.91,31.2,57505,0
+NCLH.US,D,20130722,000000,31.35,31.38,31.03,31.3,95713,0
+NCLH.US,D,20130723,000000,31.25,31.4,30.595,31.13,110761,0
+NCLH.US,D,20130724,000000,31.04,31.04,30.46,30.72,75042,0
+NCLH.US,D,20130725,000000,30.73,30.736,30.16,30.27,262274,0
+NCLH.US,D,20130726,000000,30.25,31.19,30.1,30.97,569170,0
+NCLH.US,D,20130729,000000,30.77,31.39,29.65,30.26,493994,0
+NCLH.US,D,20130730,000000,30.36,30.36,29.67,29.76,200352,0
+NCLH.US,D,20130731,000000,29.76,30.86,29.32,30.31,563472,0
+NCLH.US,D,20130801,000000,30.5,30.5,29.875,30.25,770098,0
+NCLH.US,D,20130802,000000,30.07,30.94,30.06,30.59,145939,0
+NCLH.US,D,20130805,000000,30.54,30.92,30.47,30.74,325623,0
+NCLH.US,D,20130806,000000,30.57,30.84,30.08,30.26,173633,0
+NCLH.US,D,20130807,000000,30.36,30.49,30.08,30.18,102478,0
+NCLH.US,D,20130808,000000,28.92,30.46,28.28,30.05,1107748,0
+NCLH.US,D,20130809,000000,30.47,31.28,30.33,31.02,9222498,0
+NCLH.US,D,20130812,000000,30.99,31.62,30.87,31.6,933104,0
+NCLH.US,D,20130813,000000,31.45,32.31,31.28,32.22,912890,0
+NCLH.US,D,20130814,000000,32.06,32.7,31.6,32.44,637081,0
+NCLH.US,D,20130815,000000,32.17,32.84,31.66,32.79,737287,0
+NCLH.US,D,20130816,000000,32.92,32.93,31.92,31.97,1779236,0
+NCLH.US,D,20130819,000000,32.44,32.48,31.14,31.46,901623,0
+NCLH.US,D,20130820,000000,31.21,31.66,30.965,31.46,471103,0
+NCLH.US,D,20130821,000000,31.17,31.95,31.06,31.8,399526,0
+NCLH.US,D,20130822,000000,31.73,32.49,31.58,32.42,312719,0
+NCLH.US,D,20130823,000000,32.22,32.27,31.62,31.78,637904,0
+NCLH.US,D,20130826,000000,31.93,31.93,31.57,31.69,470528,0
+NCLH.US,D,20130827,000000,31.4,31.5,31.02,31.21,622801,0
+NCLH.US,D,20130828,000000,31.1,31.32,30.86,31.1,413288,0
+NCLH.US,D,20130829,000000,30.97,31.26,30.83,31.21,341335,0
+NCLH.US,D,20130830,000000,31.13,31.26,30.91,31.09,379151,0
+NCLH.US,D,20130903,000000,31.09,32.06,31.01,31.46,498107,0
+NCLH.US,D,20130904,000000,31.92,32.04,30.95,31.16,571295,0
+NCLH.US,D,20130905,000000,31.07,31.52,30.88,31.15,564396,0
+NCLH.US,D,20130906,000000,31.37,31.52,30.87,31.31,186235,0
+NCLH.US,D,20130909,000000,31.43,31.74,30.98,31.19,485060,0
+NCLH.US,D,20130910,000000,31.43,31.94,31.2,31.75,370820,0
+NCLH.US,D,20130911,000000,31.6,32.07,31.21,31.8,348486,0
+NCLH.US,D,20130912,000000,31.93,32.189,31.84,31.88,440665,0
+NCLH.US,D,20130913,000000,31.98,32.61,31.745,32.57,375006,0
+NCLH.US,D,20130916,000000,32.76,32.89,32.09,32.3,325414,0
+NCLH.US,D,20130917,000000,32.1,33.26,32.1,33.18,458400,0
+NCLH.US,D,20130918,000000,33.05,33.24,32.42,33.06,210604,0
+NCLH.US,D,20130919,000000,33.01,33.56,32.86,33.19,297634,0
+NCLH.US,D,20130920,000000,33.14,33.16,32.63,33.05,488732,0
+NCLH.US,D,20130923,000000,33.06,33.674,32.76,32.84,212382,0
+NCLH.US,D,20130924,000000,32.69,32.94,31.81,31.94,553992,0
+NCLH.US,D,20130925,000000,31.83,32.08,31.41,31.65,615100,0
+NCLH.US,D,20130926,000000,31.6,31.84,31.125,31.27,644059,0
+NCLH.US,D,20130927,000000,31.12,31.31,30.47,31.02,359100,0
+NCLH.US,D,20130930,000000,30.73,30.98,30.19,30.85,924000,0
+NCLH.US,D,20131001,000000,30.86,31.17,30.56,30.83,1035500,0
+NCLH.US,D,20131002,000000,30.15,31.4,29.86,31.34,1862400,0
+NCLH.US,D,20131003,000000,31.21,31.42,30.4,30.54,398889,0
+NCLH.US,D,20131004,000000,30.98,31.97,30.7,31.25,1053070,0
+NCLH.US,D,20131007,000000,31.15,31.32,30.79,30.85,417700,0
+NCLH.US,D,20131008,000000,30.82,31.05,29.82,30.2,1213000,0
+NCLH.US,D,20131009,000000,30.15,30.58,30,30.32,808100,0
+NCLH.US,D,20131010,000000,30.68,30.99,30.31,30.89,343900,0
+NCLH.US,D,20131011,000000,30.96,31.52,30.61,30.74,382100,0
+NCLH.US,D,20131014,000000,30.52,30.67,29.96,30.48,356200,0
+NCLH.US,D,20131015,000000,30.48,30.82,29.94,30.16,564500,0
+NCLH.US,D,20131016,000000,30.23,30.23,29.5,29.93,865300,0
+NCLH.US,D,20131017,000000,29.98,30.17,28.57,29.81,1292200,0
+NCLH.US,D,20131018,000000,30.49,30.66,29.83,30.06,1015600,0
+NCLH.US,D,20131021,000000,31.17,31.63,30.68,31.22,1364600,0
+NCLH.US,D,20131022,000000,31.26,32.03,31.09,31.99,787400,0
+NCLH.US,D,20131023,000000,31.98,32.6,31.64,32.35,713200,0
+NCLH.US,D,20131024,000000,32.69,33.5,32.33,32.87,1389407,0
+NCLH.US,D,20131025,000000,32.68,33.3,32.34,32.44,1265400,0
+NCLH.US,D,20131028,000000,32.64,33.3,31.8,32.06,1615999,0
+NCLH.US,D,20131029,000000,33.3,33.42,31.3,32.23,3081000,0
+NCLH.US,D,20131030,000000,32.25,32.91,31.8,32.12,494200,0
+NCLH.US,D,20131031,000000,32.04,32.32,31.56,32.02,408902,0
+NCLH.US,D,20131101,000000,32.42,32.42,31.67,32.28,206300,0
+NCLH.US,D,20131104,000000,32.29,32.85,32.05,32.72,514000,0
+NCLH.US,D,20131105,000000,32.5,32.71,31.78,31.86,310900,0
+NCLH.US,D,20131106,000000,32.01,32.29,31.77,32.24,152644,0
+NCLH.US,D,20131107,000000,32.45,32.63,31.12,31.31,381000,0
+NCLH.US,D,20131108,000000,31.37,31.98,31.3,31.42,261420,0
+NCLH.US,D,20131111,000000,31.48,32.21,31.34,32.1,215000,0
+NCLH.US,D,20131112,000000,32.03,32.33,31.8,31.97,544300,0
+NCLH.US,D,20131113,000000,31.77,32.15,31.55,32.09,177500,0
+NCLH.US,D,20131114,000000,32.04,32.12,31.66,31.91,199489,0
+NCLH.US,D,20131115,000000,32.02,33.12,31.496,33.07,515911,0
+NCLH.US,D,20131118,000000,33.03,33.82,32.76,33.13,642500,0
+NCLH.US,D,20131119,000000,33.05,33.4,32.76,32.87,268200,0
+NCLH.US,D,20131120,000000,32.25,32.78,31.77,32.75,457100,0
+NCLH.US,D,20131121,000000,32.95,33.33,32.67,33.2,332000,0
+NCLH.US,D,20131122,000000,33.2,33.61,33,33.57,910559,0
+NCLH.US,D,20131125,000000,33.75,33.81,33.11,33.55,487489,0
+NCLH.US,D,20131126,000000,33.44,34.26,33.44,33.99,767500,0
+NCLH.US,D,20131127,000000,33.97,34.55,33.95,34.36,311532,0
+NCLH.US,D,20131129,000000,34.42,34.495,34,34.1,132043,0
+NCLH.US,D,20131202,000000,34.05,34.44,33.93,34.12,236820,0
+NCLH.US,D,20131203,000000,33.43,34.17,33.16,33.55,1953400,0
+NCLH.US,D,20131204,000000,33.65,33.86,33.2,33.24,10129000,0
+NCLH.US,D,20131205,000000,33.25,33.45,32.99,33,1328700,0
+NCLH.US,D,20131206,000000,33.09,33.64,33.01,33.52,906000,0
+NCLH.US,D,20131209,000000,33.68,33.73,33.24,33.56,463300,0
+NCLH.US,D,20131210,000000,33.41,33.6,33.24,33.24,409000,0
+NCLH.US,D,20131211,000000,33.25,33.415,33,33,686916,0
+NCLH.US,D,20131212,000000,33.08,33.14,32.03,32.11,823600,0
+NCLH.US,D,20131213,000000,32.27,32.48,31.5,31.65,921900,0
+NCLH.US,D,20131216,000000,31.87,32.48,31.66,32.29,594600,0
+NCLH.US,D,20131217,000000,32.4,32.52,32,32.14,545100,0
+NCLH.US,D,20131218,000000,32.25,32.43,31.7,31.9,556107,0
+NCLH.US,D,20131219,000000,32.2,33.5,32.13,33.16,1533000,0
+NCLH.US,D,20131220,000000,33.29,34.94,33.18,34.52,4017700,0
+NCLH.US,D,20131223,000000,34.58,34.88,33.97,34.75,674800,0
+NCLH.US,D,20131224,000000,34.75,35.16,34.542,35.1,313392,0
+NCLH.US,D,20131226,000000,35.09,35.17,34.68,35.06,435100,0
+NCLH.US,D,20131227,000000,35.03,35.32,35.011,35.12,132462,0
+NCLH.US,D,20131230,000000,35.19,35.52,34.93,35.25,420150,0
+NCLH.US,D,20131231,000000,35.24,35.97,35.15,35.47,563000,0
+NCLH.US,D,20140102,000000,35.16,35.4,34.46,34.64,428429,0
+NCLH.US,D,20140103,000000,34.83,35.04,34.41,34.64,484741,0
+NCLH.US,D,20140106,000000,34.51,34.82,33.93,33.96,377931,0
+NCLH.US,D,20140107,000000,34.01,34.55,33.84,33.88,640700,0
+NCLH.US,D,20140108,000000,33.86,34.48,33.78,34.32,223700,0
+NCLH.US,D,20140109,000000,34.25,34.85,34.21,34.72,591200,0
+NCLH.US,D,20140110,000000,34.89,35.54,34.51,35.25,688717,0
+NCLH.US,D,20140113,000000,35.14,35.33,34.72,34.84,421400,0
+NCLH.US,D,20140114,000000,35.16,36.43,34.77,35.85,1164785,0
+NCLH.US,D,20140115,000000,36.08,37.05,35.85,36.89,840200,0
+NCLH.US,D,20140116,000000,36.72,37.3,36.37,36.91,818600,0
+NCLH.US,D,20140117,000000,36.78,37.08,36.48,36.54,318900,0
+NCLH.US,D,20140121,000000,36.45,36.79,36.03,36.22,707985,0
+NCLH.US,D,20140122,000000,36.3,36.9,36.082,36.7,893877,0
+NCLH.US,D,20140123,000000,36.45,37,35.61,36.04,1076900,0
+NCLH.US,D,20140124,000000,35.71,35.87,35.14,35.26,998700,0
+NCLH.US,D,20140127,000000,35.62,35.92,34.39,34.74,903200,0
+NCLH.US,D,20140128,000000,34.82,35.41,34.55,34.88,794400,0
+NCLH.US,D,20140129,000000,34.56,34.9,34.18,34.44,682818,0
+NCLH.US,D,20140130,000000,34.34,35.37,34.29,35.06,654979,0
+NCLH.US,D,20140131,000000,34.66,35.29,34.36,35.02,616450,0
+NCLH.US,D,20140203,000000,35.02,35.3,34.2,34.4,794768,0
+NCLH.US,D,20140204,000000,34.5,35,34.01,34.21,417474,0
+NCLH.US,D,20140205,000000,34.1,34.51,33.69,34.43,335885,0
+NCLH.US,D,20140206,000000,34.54,35.23,34.44,35.08,434403,0
+NCLH.US,D,20140207,000000,34.778,35.43,34.778,35.21,382673,0
+NCLH.US,D,20140210,000000,35.332,35.66,34.912,35.62,517287,0
+NCLH.US,D,20140211,000000,35.97,36.7,35.61,36.25,1418869,0
+NCLH.US,D,20140212,000000,36.14,36.37,35.26,35.89,1248109,0
+NCLH.US,D,20140213,000000,35.35,35.36,34.07,34.7,2433645,0
+NCLH.US,D,20140214,000000,34.76,35.55,34.48,35.17,1468620,0
+NCLH.US,D,20140218,000000,35.55,36.09,31.65,33.56,4590439,0
+NCLH.US,D,20140219,000000,33.06,33.9,32.96,33.35,1439095,0
+NCLH.US,D,20140220,000000,33.47,33.94,33.37,33.79,667484,0
+NCLH.US,D,20140221,000000,33.93,34.32,33.65,34.27,1135308,0
+NCLH.US,D,20140224,000000,34.24,34.25,33.86,34.11,854556,0
+NCLH.US,D,20140225,000000,34.05,34.413,33.59,33.63,518501,0
+NCLH.US,D,20140226,000000,33.51,33.82,32.76,32.83,960403,0
+NCLH.US,D,20140227,000000,32.56,33.38,32.34,33.34,1089614,0
+NCLH.US,D,20140228,000000,33.265,34.35,33.102,34.27,1208675,0
+NCLH.US,D,20140303,000000,33.48,34.03,33.4,33.68,871056,0
+NCLH.US,D,20140304,000000,33.94,34.32,33.67,33.83,812320,0
+NCLH.US,D,20140305,000000,32.7,33.25,32.46,32.91,6888395,0
+NCLH.US,D,20140306,000000,33.12,33.255,32.75,33.18,2739121,0
+NCLH.US,D,20140307,000000,33.39,33.69,33.05,33.37,2332582,0
+NCLH.US,D,20140310,000000,33.49,33.89,32.86,32.91,1206435,0
+NCLH.US,D,20140311,000000,32.99,33.31,32.91,33.07,1416943,0
+NCLH.US,D,20140312,000000,32.93,32.96,32.52,32.83,851179,0
+NCLH.US,D,20140313,000000,32.86,33.32,31.95,32,975798,0
+NCLH.US,D,20140314,000000,31.89,32.075,31.61,31.73,814577,0
+NCLH.US,D,20140317,000000,31.73,32.23,31.73,32.2,1101801,0
+NCLH.US,D,20140318,000000,32.35,33.16,31.91,32.71,1989379,0
+NCLH.US,D,20140319,000000,32.79,32.97,32.402,32.74,802823,0
+NCLH.US,D,20140320,000000,32.64,33.37,32.64,33.35,911738,0
+NCLH.US,D,20140321,000000,33.64,33.73,33.23,33.49,1975371,0
+NCLH.US,D,20140324,000000,33.54,33.67,32.91,33.28,938610,0
+NCLH.US,D,20140325,000000,33.27,33.33,32.4,33.1,1866022,0
+NCLH.US,D,20140326,000000,33.18,33.47,32.72,32.85,1170000,0
+NCLH.US,D,20140327,000000,32.84,33.174,32.41,32.59,843182,0
+NCLH.US,D,20140328,000000,32.65,32.95,31.7,31.84,1373461,0
+NCLH.US,D,20140331,000000,31.89,32.37,31.81,32.27,1030540,0
+NCLH.US,D,20140401,000000,32.45,33.26,32.44,33.19,785807,0
+NCLH.US,D,20140402,000000,33.26,33.45,32.86,33.25,609945,0
+NCLH.US,D,20140403,000000,32.95,33.4,32.95,33.28,541032,0
+NCLH.US,D,20140404,000000,33.302,33.385,32.19,32.57,873394,0
+NCLH.US,D,20140407,000000,32.35,32.41,31.04,31.25,972690,0
+NCLH.US,D,20140408,000000,31.25,31.62,31.16,31.43,740170,0
+NCLH.US,D,20140409,000000,31.5,31.97,31.18,31.7,773493,0
+NCLH.US,D,20140410,000000,31.75,31.91,30.89,31.03,459256,0
+NCLH.US,D,20140411,000000,31,31,29.71,29.85,1242609,0
+NCLH.US,D,20140414,000000,30.58,30.58,29.71,29.91,555845,0
+NCLH.US,D,20140415,000000,30.05,30.17,29.08,29.65,1320213,0
+NCLH.US,D,20140416,000000,29.74,29.83,29.43,29.81,2142855,0
+NCLH.US,D,20140417,000000,30.2,30.97,29.89,30.72,1059555,0
+NCLH.US,D,20140421,000000,30.75,31.01,30.28,30.3,499538,0
+NCLH.US,D,20140422,000000,31.1,31.1,30.58,30.79,977811,0
+NCLH.US,D,20140423,000000,30.83,31.03,30.73,30.84,1177017,0
+NCLH.US,D,20140424,000000,31.12,31.12,30.55,31.01,2348360,0
+NCLH.US,D,20140425,000000,31,31.2,30.42,30.97,2435920,0
+NCLH.US,D,20140428,000000,30.74,31.83,30.34,31.67,3810927,0
+NCLH.US,D,20140429,000000,31.15,33.66,31.07,32.94,3230278,0
+NCLH.US,D,20140430,000000,32.99,33.31,32.66,32.77,1390672,0
+NCLH.US,D,20140501,000000,32.78,32.94,32.28,32.46,1308367,0
+NCLH.US,D,20140502,000000,32.24,32.83,32.16,32.5,1206892,0
+NCLH.US,D,20140505,000000,32.71,32.71,31.74,32.04,784006,0
+NCLH.US,D,20140506,000000,32.08,32.38,31.78,31.86,614850,0
+NCLH.US,D,20140507,000000,31.87,32.18,31.72,31.89,691849,0
+NCLH.US,D,20140508,000000,31.83,32.22,31.485,31.79,948225,0
+NCLH.US,D,20140509,000000,31.82,31.86,31.16,31.46,1811126,0
+NCLH.US,D,20140512,000000,31.65,32.6,31.374,32.38,945276,0
+NCLH.US,D,20140513,000000,32.49,32.57,32.04,32.52,744949,0
+NCLH.US,D,20140514,000000,32.36,32.585,32.31,32.41,672466,0
+NCLH.US,D,20140515,000000,32.68,32.7,32.28,32.65,1436669,0
+NCLH.US,D,20140516,000000,32.61,32.76,32.38,32.75,845578,0
+NCLH.US,D,20140519,000000,32.58,33.28,32.53,33.18,841539,0
+NCLH.US,D,20140520,000000,33.21,33.39,32.93,33.17,1061027,0
+NCLH.US,D,20140521,000000,33.26,33.83,33.07,33.77,515308,0
+NCLH.US,D,20140522,000000,33.75,33.94,33.52,33.76,826352,0
+NCLH.US,D,20140523,000000,33.79,33.99,33.6,33.97,390413,0
+NCLH.US,D,20140527,000000,34,34.18,33.57,33.7,675920,0
+NCLH.US,D,20140528,000000,33.69,33.69,33.24,33.24,1048799,0
+NCLH.US,D,20140529,000000,33.38,33.77,33.28,33.35,1013156,0
+NCLH.US,D,20140530,000000,33.32,33.78,33.1,33.75,962178,0
+NCLH.US,D,20140602,000000,33.74,34.005,33.43,33.9,835531,0
+NCLH.US,D,20140603,000000,33.75,34.07,33.57,34.02,597108,0
+NCLH.US,D,20140604,000000,33.06,34.13,33.01,34.09,1164787,0
+NCLH.US,D,20140605,000000,34.09,34.14,33.73,34.03,1348068,0
+NCLH.US,D,20140606,000000,34.1,34.14,33.68,33.76,693383,0
+NCLH.US,D,20140609,000000,31.04,33.89,31.04,33.68,938756,0
+NCLH.US,D,20140610,000000,33.45,34.08,33.38,33.55,748100,0
+NCLH.US,D,20140611,000000,33.43,33.75,33.224,33.65,528921,0
+NCLH.US,D,20140612,000000,33.74,33.85,32.84,32.92,949613,0
+NCLH.US,D,20140613,000000,32.88,33.06,32.52,32.86,700759,0
+NCLH.US,D,20140616,000000,32.33,32.6,31.645,31.9,2641618,0
+NCLH.US,D,20140617,000000,31.8,32.15,31.72,32.03,1010524,0
+NCLH.US,D,20140618,000000,31.96,32.19,31.88,31.93,1074289,0
+NCLH.US,D,20140619,000000,31.84,32.125,31.84,31.91,673858,0
+NCLH.US,D,20140620,000000,32.06,32.19,31.85,31.99,836891,0
+NCLH.US,D,20140623,000000,32.03,32.51,31.925,32.42,1073573,0
+NCLH.US,D,20140624,000000,32.21,32.505,31.75,32.14,2092935,0
+NCLH.US,D,20140625,000000,31.98,32.42,31.79,32.04,1027603,0
+NCLH.US,D,20140626,000000,32,32.21,31.73,31.99,879410,0
+NCLH.US,D,20140627,000000,31.96,32.14,31.45,31.45,5246598,0
+NCLH.US,D,20140630,000000,31.49,31.765,31.45,31.7,924745,0
+NCLH.US,D,20140701,000000,31.72,32,31.41,31.9,765087,0
+NCLH.US,D,20140702,000000,31.67,32.37,31.67,31.94,592400,0
+NCLH.US,D,20140703,000000,32.15,32.53,32.09,32.48,564352,0
+NCLH.US,D,20140707,000000,32.26,32.43,31.8,32.375,879341,0
+NCLH.US,D,20140708,000000,32.32,32.56,32.1,32.2,1543975,0
+NCLH.US,D,20140709,000000,32.16,32.74,32,32.66,904403,0
+NCLH.US,D,20140710,000000,32.72,33.08,32.11,32.74,891497,0
+NCLH.US,D,20140711,000000,32.65,32.98,32.27,32.95,664489,0
+NCLH.US,D,20140714,000000,33.09,33.09,32.71,32.72,691480,0
+NCLH.US,D,20140715,000000,32.65,32.98,32.17,32.31,1059808,0
+NCLH.US,D,20140716,000000,32.4,32.7,32.23,32.36,1942542,0
+NCLH.US,D,20140717,000000,32.31,32.47,31.93,31.98,609556,0
+NCLH.US,D,20140718,000000,32.06,32.41,31.92,32.29,689641,0
+NCLH.US,D,20140721,000000,32.19,32.442,31.785,31.89,481035,0
+NCLH.US,D,20140722,000000,32,32.295,31.98,32.18,392057,0
+NCLH.US,D,20140723,000000,32.3,32.46,31.84,32.055,621633,0
+NCLH.US,D,20140724,000000,32.4,32.86,32.28,32.54,660270,0
+NCLH.US,D,20140725,000000,32.5,32.94,32.04,32.4,1273126,0
+NCLH.US,D,20140728,000000,32.47,32.96,32.4,32.76,1413289,0
+NCLH.US,D,20140729,000000,32.1,34.33,32.1,33.535,2615611,0
+NCLH.US,D,20140730,000000,33.65,33.73,32.915,33.05,1658496,0
+NCLH.US,D,20140731,000000,32.78,33.08,32.55,32.78,1876311,0
+NCLH.US,D,20140801,000000,32.58,33.48,32.5,32.97,1338046,0
+NCLH.US,D,20140804,000000,32.96,33.34,32.66,32.96,499445,0
+NCLH.US,D,20140805,000000,32.7,33.15,32.25,32.43,980557,0
+NCLH.US,D,20140806,000000,32.19,32.555,31.38,31.88,1181313,0
+NCLH.US,D,20140807,000000,32.08,32.25,31.66,31.79,603382,0
+NCLH.US,D,20140808,000000,31.85,32.015,31.62,31.75,546803,0
+NCLH.US,D,20140811,000000,31.78,32.21,31.76,32.18,331638,0
+NCLH.US,D,20140812,000000,32.19,32.68,32.07,32.33,393255,0
+NCLH.US,D,20140813,000000,32.42,32.73,32.19,32.2,483642,0
+NCLH.US,D,20140814,000000,32.1,32.84,32.05,32.84,896081,0
+NCLH.US,D,20140815,000000,33.4,34.5,33.28,33.56,1509858,0
+NCLH.US,D,20140818,000000,33.57,34.15,33.57,33.68,795671,0
+NCLH.US,D,20140819,000000,33.86,34,33.445,33.495,619854,0
+NCLH.US,D,20140820,000000,33.37,33.95,33.21,33.79,679727,0
+NCLH.US,D,20140821,000000,33.8,33.95,33.694,33.74,592809,0
+NCLH.US,D,20140822,000000,33.74,33.95,33.49,33.79,986515,0
+NCLH.US,D,20140825,000000,33.86,34.01,33.63,33.79,357722,0
+NCLH.US,D,20140826,000000,33.73,33.92,33.606,33.79,387036,0
+NCLH.US,D,20140827,000000,33.89,33.97,33.53,33.7,365467,0
+NCLH.US,D,20140828,000000,33.69,33.69,33.13,33.19,503775,0
+NCLH.US,D,20140829,000000,33.1,33.59,33.02,33.31,467308,0
+NCLH.US,D,20140902,000000,38.01,38.05,36.7,36.99,6593052,0
+NCLH.US,D,20140903,000000,37.16,37.39,36.9,36.94,1755616,0
+NCLH.US,D,20140904,000000,36.24,36.76,35.78,36.25,1067702,0
+NCLH.US,D,20140905,000000,36.1,36.295,35.96,36.1,1191595,0
+NCLH.US,D,20140908,000000,36,36.32,35.92,36.1,657232,0
+NCLH.US,D,20140909,000000,36.14,36.33,35.95,36.06,569284,0
+NCLH.US,D,20140910,000000,36.23,36.37,35.92,36.31,371021,0
+NCLH.US,D,20140911,000000,36.28,36.73,35.934,36.5,607824,0
+NCLH.US,D,20140912,000000,36.55,36.87,36.35,36.62,838925,0
+NCLH.US,D,20140915,000000,36.47,36.61,36.025,36.44,454270,0
+NCLH.US,D,20140916,000000,36.22,36.575,35.97,36.43,740404,0
+NCLH.US,D,20140917,000000,36.47,36.89,36.19,36.68,352580,0
+NCLH.US,D,20140918,000000,36.62,37.05,36.6,36.95,529323,0
+NCLH.US,D,20140919,000000,36.89,37.182,36.75,36.77,734745,0
+NCLH.US,D,20140922,000000,36.86,36.9,36.46,36.79,586562,0
+NCLH.US,D,20140923,000000,36.92,37.345,36.71,36.85,858620,0
+NCLH.US,D,20140924,000000,36.75,36.84,36.47,36.54,847742,0
+NCLH.US,D,20140925,000000,36.32,36.5,35.73,35.88,562791,0
+NCLH.US,D,20140926,000000,36.23,36.809,36.08,36.58,697735,0
+NCLH.US,D,20140929,000000,36.43,36.43,36.07,36.22,519630,0
+NCLH.US,D,20140930,000000,35.77,36.31,35.77,36.02,521346,0
+NCLH.US,D,20141001,000000,35.9,36.151,35.11,35.17,1099806,0
+NCLH.US,D,20141002,000000,35.35,35.42,34.124,35.03,633601,0
+NCLH.US,D,20141003,000000,35.22,35.86,35.06,35.8,1056332,0
+NCLH.US,D,20141006,000000,36.17,36.27,35.54,35.6,542687,0
+NCLH.US,D,20141007,000000,35.3,35.38,34.5,34.6,876016,0
+NCLH.US,D,20141008,000000,34.59,35.19,34.43,34.97,1520625,0
+NCLH.US,D,20141009,000000,34.8,35,33.77,33.99,1036616,0
+NCLH.US,D,20141010,000000,33.66,34.15,33.36,33.73,893063,0
+NCLH.US,D,20141013,000000,33.35,33.89,31.94,31.97,2206626,0
+NCLH.US,D,20141014,000000,32.29,32.53,31.51,32.05,1687705,0
+NCLH.US,D,20141015,000000,31.86,31.86,30.45,31.07,1214683,0
+NCLH.US,D,20141016,000000,30.66,31.49,30.66,31.3,1266898,0
+NCLH.US,D,20141017,000000,30.46,32.4,30.44,32.02,2323769,0
+NCLH.US,D,20141020,000000,32.12,32.93,32.045,32.91,828144,0
+NCLH.US,D,20141021,000000,33.38,34.24,32.93,34.16,858125,0
+NCLH.US,D,20141022,000000,34.6,34.92,34.11,34.64,1213713,0
+NCLH.US,D,20141023,000000,34.87,34.94,33.74,34.26,882337,0
+NCLH.US,D,20141024,000000,34.17,35.11,34.1,35.02,323529,0
+NCLH.US,D,20141027,000000,34.84,35.4,34.764,35.32,518493,0
+NCLH.US,D,20141028,000000,35.37,36.27,35.165,36.23,880208,0
+NCLH.US,D,20141029,000000,36.57,37.23,36.14,36.66,2061014,0
+NCLH.US,D,20141030,000000,36.99,38.66,36.6,38.44,1809873,0
+NCLH.US,D,20141031,000000,39.15,39.51,38.53,39,1080923,0
+NCLH.US,D,20141103,000000,39.13,39.625,38.55,39.07,1351317,0
+NCLH.US,D,20141104,000000,39.14,39.31,38.11,38.4,1426769,0
+NCLH.US,D,20141105,000000,38.65,39.16,38.28,39.03,591827,0
+NCLH.US,D,20141106,000000,39.13,39.69,38.87,38.98,1368700,0
+NCLH.US,D,20141107,000000,39.39,39.69,38.73,38.99,1153801,0
+NCLH.US,D,20141110,000000,39.15,39.79,38.9,39.35,1570961,0
+NCLH.US,D,20141111,000000,39.59,39.93,39.22,39.9,855338,0
+NCLH.US,D,20141112,000000,39.66,40.45,39.42,40.35,2516220,0
+NCLH.US,D,20141113,000000,40.17,40.565,39.83,40.5,1221178,0
+NCLH.US,D,20141114,000000,40.45,41.66,40.33,41.59,1356586,0
+NCLH.US,D,20141117,000000,41.66,41.66,40.95,41.31,695587,0
+NCLH.US,D,20141118,000000,41.39,41.957,41.32,41.77,926620,0
+NCLH.US,D,20141119,000000,41.91,41.97,41.46,41.79,767700,0
+NCLH.US,D,20141120,000000,41.5,42.09,41.42,41.71,826729,0
+NCLH.US,D,20141121,000000,42.23,42.359,41.79,41.83,559418,0
+NCLH.US,D,20141124,000000,41.83,42.335,41.83,42.2,605743,0
+NCLH.US,D,20141125,000000,42.05,42.61,41.86,42.16,3645043,0
+NCLH.US,D,20141126,000000,42.11,42.5,41.31,42.15,495835,0
+NCLH.US,D,20141128,000000,43.18,45.07,42.63,43.89,1698418,0
+NCLH.US,D,20141201,000000,43.77,43.86,42.28,42.66,1036503,0
+NCLH.US,D,20141202,000000,43.05,44.16,43.05,44.14,1561997,0
+NCLH.US,D,20141203,000000,44.37,44.67,43.78,44.34,873532,0
+NCLH.US,D,20141204,000000,44.27,45.01,44.27,44.96,759773,0
+NCLH.US,D,20141205,000000,44.99,45.93,44.99,45.48,1337470,0
+NCLH.US,D,20141208,000000,45.36,45.79,44.73,44.95,1365648,0
+NCLH.US,D,20141209,000000,44.33,44.97,43.84,44.7,1074879,0
+NCLH.US,D,20141210,000000,44.71,45.035,44.21,44.6,1837304,0
+NCLH.US,D,20141211,000000,44.63,44.89,42.842,43.73,2474797,0
+NCLH.US,D,20141212,000000,44.1,44.36,43.53,43.79,856710,0
+NCLH.US,D,20141215,000000,44.14,44.165,43.03,43.74,742779,0
+NCLH.US,D,20141216,000000,43.38,44.17,43.38,43.76,1171039,0
+NCLH.US,D,20141217,000000,43.99,45.78,43.69,45.76,1901635,0
+NCLH.US,D,20141218,000000,46.01,46.37,45.336,45.95,2402670,0
+NCLH.US,D,20141219,000000,46.41,47.04,45.6,46.86,2103813,0
+NCLH.US,D,20141222,000000,47.02,47.3,46.581,46.67,1408621,0
+NCLH.US,D,20141223,000000,46.82,47.79,46.69,47.51,743019,0
+NCLH.US,D,20141224,000000,47.52,47.86,47.5,47.66,202370,0
+NCLH.US,D,20141226,000000,47.7,47.74,47.38,47.48,286152,0
+NCLH.US,D,20141229,000000,47.64,48.16,47.326,48.03,461596,0
+NCLH.US,D,20141230,000000,47.99,48.1,46.82,46.86,665487,0
+NCLH.US,D,20141231,000000,46.86,47.38,46.57,46.76,561738,0
+NCLH.US,D,20150102,000000,47.23,47.27,46.32,46.7,438739,0
+NCLH.US,D,20150105,000000,46.58,46.99,45.51,46.03,938653,0
+NCLH.US,D,20150106,000000,46.34,46.34,44.69,45.61,1061963,0
+NCLH.US,D,20150107,000000,46.14,46.71,45.622,46.21,1409169,0
+NCLH.US,D,20150108,000000,46.68,47.02,46.33,46.68,1658481,0
+NCLH.US,D,20150109,000000,46.83,47.38,44.34,45.2,6291119,0
+NCLH.US,D,20150112,000000,45.88,46.212,44.99,45.32,2546411,0
+NCLH.US,D,20150113,000000,47.46,47.46,45.25,45.64,977946,0
+NCLH.US,D,20150114,000000,45.17,45.74,44.58,45.04,1555400,0
+NCLH.US,D,20150115,000000,45.2,45.58,44.59,44.68,844323,0
+NCLH.US,D,20150116,000000,44.72,44.995,44.29,44.85,572874,0
+NCLH.US,D,20150120,000000,44.89,45.18,44.55,45,778705,0
+NCLH.US,D,20150121,000000,45.01,45.26,44.61,44.985,818559,0
+NCLH.US,D,20150122,000000,45.54,46.07,44.67,45.8,2932140,0
+NCLH.US,D,20150123,000000,45.81,46.23,45.35,45.7,1220108,0
+NCLH.US,D,20150126,000000,45.67,46.15,45.38,46.05,1163874,0
+NCLH.US,D,20150127,000000,45.22,45.94,45.06,45.6,499328,0
+NCLH.US,D,20150128,000000,45.94,46.35,44.88,44.91,722863,0
+NCLH.US,D,20150129,000000,44.46,44.46,42.64,44.21,1848908,0
+NCLH.US,D,20150130,000000,44,44.31,43.49,43.76,875177,0
+NCLH.US,D,20150202,000000,43.87,43.98,42.545,43.33,2063918,0
+NCLH.US,D,20150203,000000,43.57,44.265,43,43.99,817730,0
+NCLH.US,D,20150204,000000,43.71,44.17,43.36,43.73,778449,0
+NCLH.US,D,20150205,000000,43.72,44.18,43.62,44.15,471639,0
+NCLH.US,D,20150206,000000,44.27,44.395,43.62,43.85,1005646,0
+NCLH.US,D,20150209,000000,43.9,44.135,42.79,42.93,927656,0
+NCLH.US,D,20150210,000000,43.33,44.29,43.152,44.12,1221704,0
+NCLH.US,D,20150211,000000,44,44.6,43.77,44.25,1354604,0
+NCLH.US,D,20150212,000000,44.285,44.69,44.16,44.375,748435,0
+NCLH.US,D,20150213,000000,44.2,44.24,43.54,43.71,1503652,0
+NCLH.US,D,20150217,000000,44.18,44.33,43.25,43.4,2054151,0
+NCLH.US,D,20150218,000000,44.69,47.22,43.67,46.71,5168456,0
+NCLH.US,D,20150219,000000,46.83,48.61,46.83,48.41,2060444,0
+NCLH.US,D,20150220,000000,47.48,48.2,47.075,47.77,1933442,0
+NCLH.US,D,20150223,000000,47.81,48.51,47.74,47.86,1819768,0
+NCLH.US,D,20150224,000000,48.9,48.9,47.9,48.08,1266513,0
+NCLH.US,D,20150225,000000,48.14,48.98,48.04,48.92,1876259,0
+NCLH.US,D,20150226,000000,48.77,50.09,48.77,49.21,1663737,0
+NCLH.US,D,20150227,000000,49.37,49.91,48.8,49.32,964709,0
+NCLH.US,D,20150302,000000,49.44,50.82,49.42,50.82,1232900,0
+NCLH.US,D,20150303,000000,50.88,50.9,49.91,50.36,1033600,0
+NCLH.US,D,20150304,000000,50.67,50.67,49.62,50.57,682400,0
+NCLH.US,D,20150305,000000,50.83,51.57,50.8,51.32,1080400,0
+NCLH.US,D,20150306,000000,50.62,50.62,49.44,50.04,2568600,0
+NCLH.US,D,20150309,000000,50.4,51.15,50.12,50.87,2784900,0
+NCLH.US,D,20150310,000000,51.01,51.01,49.76,49.91,1245600,0
+NCLH.US,D,20150311,000000,49.9,50.53,49.73,49.9,904400,0
+NCLH.US,D,20150312,000000,50.27,51.15,49.93,51.05,1628500,0
+NCLH.US,D,20150313,000000,51,51.66,50.44,50.71,1318900,0
+NCLH.US,D,20150316,000000,51,51.98,50.84,51.41,3043000,0
+NCLH.US,D,20150317,000000,51.46,52.24,51.15,51.8,2258100,0
+NCLH.US,D,20150318,000000,52.18,53.19,51.68,52.91,2932700,0
+NCLH.US,D,20150319,000000,53.06,53.75,53.04,53.61,2049900,0
+NCLH.US,D,20150320,000000,54.39,54.78,53.63,53.69,3335200,0
+NCLH.US,D,20150323,000000,53.47,53.68,52.39,52.63,1666600,0
+NCLH.US,D,20150324,000000,52.69,52.96,52.06,52.28,1150300,0
+NCLH.US,D,20150325,000000,52.25,52.26,51.09,51.15,656100,0
+NCLH.US,D,20150326,000000,50.82,51.61,50.08,51.19,983600,0
+NCLH.US,D,20150327,000000,51.73,54.19,51.7,53.82,2319000,0
+NCLH.US,D,20150330,000000,54.99,55.35,53.1,53.28,1363400,0
+NCLH.US,D,20150331,000000,53.11,54.05,52.61,54.01,1100300,0
+NCLH.US,D,20150401,000000,54.22,54.52,53.4,54.48,1490300,0
+NCLH.US,D,20150402,000000,54.56,54.95,54.17,54.46,761600,0
+NCLH.US,D,20150406,000000,54.28,54.61,53.79,53.89,851100,0
+NCLH.US,D,20150407,000000,54.03,54.94,53.09,53.15,1003277,0
+NCLH.US,D,20150408,000000,53.3,54.77,53.28,54.76,1118000,0
+NCLH.US,D,20150409,000000,54.64,55.13,54.45,54.81,788528,0
+NCLH.US,D,20150410,000000,55.02,55.38,54.38,54.51,428500,0
+NCLH.US,D,20150413,000000,54.53,54.72,53.71,53.78,932200,0
+NCLH.US,D,20150414,000000,53.86,54.17,53.48,53.73,703000,0
+NCLH.US,D,20150415,000000,53.78,54.36,52.95,53.03,1249173,0
+NCLH.US,D,20150416,000000,53.06,53.39,52.72,53.135,1029557,0
+NCLH.US,D,20150417,000000,52.73,52.86,52.1,52.21,827300,0
+NCLH.US,D,20150420,000000,51.12,51.95,50.6,51.26,2876600,0
+NCLH.US,D,20150421,000000,51.36,52.1,51.34,51.48,1182377,0
+NCLH.US,D,20150422,000000,51.65,51.91,50.97,51.095,1444747,0
+NCLH.US,D,20150423,000000,51.24,51.94,50.87,51.66,1051100,0
+NCLH.US,D,20150424,000000,51.67,51.9,51.22,51.41,704500,0
+NCLH.US,D,20150427,000000,51.54,51.75,50.16,50.2,670300,0
+NCLH.US,D,20150428,000000,50.31,50.6,49.01,50.17,1301500,0
+NCLH.US,D,20150429,000000,49.97,50.57,48.92,49,1104700,0
+NCLH.US,D,20150430,000000,48.83,49.51,48.08,48.51,1107800,0
+NCLH.US,D,20150501,000000,48.71,49.33,48.31,49.27,677500,0
+NCLH.US,D,20150504,000000,49.48,50.04,48.95,49.16,572500,0
+NCLH.US,D,20150505,000000,48.92,49.14,48.32,48.37,703300,0
+NCLH.US,D,20150506,000000,48.23,48.89,48.03,48.7,1319591,0
+NCLH.US,D,20150507,000000,49.18,53.18,48.77,52.23,2612763,0
+NCLH.US,D,20150508,000000,53.13,54.51,52.76,54.1,2162100,0
+NCLH.US,D,20150511,000000,54.21,54.49,53.08,53.23,1273100,0
+NCLH.US,D,20150512,000000,53.08,53.62,52.401,52.965,1096464,0
+NCLH.US,D,20150513,000000,53,53.53,52.53,52.68,566900,0
+NCLH.US,D,20150514,000000,53.09,54.76,52.92,54.65,1006600,0
+NCLH.US,D,20150515,000000,54.87,55.38,54.84,55.36,1065757,0
+NCLH.US,D,20150518,000000,55.36,56.07,55.152,55.49,788430,0
+NCLH.US,D,20150519,000000,55.98,57.55,55.74,57.3,1631600,0
+NCLH.US,D,20150520,000000,54.95,55.14,54.5,54.78,5622800,0
+NCLH.US,D,20150521,000000,54.87,55.01,54.6,54.68,2057700,0
+NCLH.US,D,20150522,000000,55.19,55.19,54.75,54.86,1762300,0
+NCLH.US,D,20150526,000000,54.79,55.06,54.4,54.54,1423138,0
+NCLH.US,D,20150527,000000,54.71,54.99,54.5,54.83,1104500,0
+NCLH.US,D,20150528,000000,54.79,54.89,54.515,54.75,1067712,0
+NCLH.US,D,20150529,000000,54.2,54.81,54.08,54.56,3731400,0
+NCLH.US,D,20150601,000000,54.82,55.24,54.2,54.76,1048251,0
+NCLH.US,D,20150602,000000,54.52,54.97,54.34,54.56,1348615,0
+NCLH.US,D,20150603,000000,54.6,55.55,54.6,55.36,1770500,0
+NCLH.US,D,20150604,000000,55.19,56.22,54.96,55.09,1421300,0
+NCLH.US,D,20150605,000000,55.02,55.39,54.4,55.13,952000,0
+NCLH.US,D,20150608,000000,54.88,55.06,54.35,54.37,1001100,0
+NCLH.US,D,20150609,000000,54.21,54.92,53.68,54.83,1443719,0
+NCLH.US,D,20150610,000000,55,55.23,54.67,54.74,938598,0
+NCLH.US,D,20150611,000000,54.93,55.185,54.645,54.95,949515,0
+NCLH.US,D,20150612,000000,54.8,55.17,54.49,54.92,654500,0
+NCLH.US,D,20150615,000000,54.46,54.86,54.14,54.7,1074200,0
+NCLH.US,D,20150616,000000,54.97,55.06,54.5,54.99,1031800,0
+NCLH.US,D,20150617,000000,55.26,55.35,54.82,55.32,774300,0
+NCLH.US,D,20150618,000000,55.47,56.53,55.25,56.09,1212800,0
+NCLH.US,D,20150619,000000,56.43,56.45,55.77,55.98,1548000,0
+NCLH.US,D,20150622,000000,56.68,56.99,56.15,56.77,1765600,0
+NCLH.US,D,20150623,000000,56.94,57,56.22,56.47,1217835,0
+NCLH.US,D,20150624,000000,56.41,56.99,56.27,56.64,1157200,0
+NCLH.US,D,20150625,000000,56.81,56.95,56.46,56.59,792300,0
+NCLH.US,D,20150626,000000,56.79,56.94,56.33,56.6,4282000,0
+NCLH.US,D,20150629,000000,56.2,56.51,55.34,55.4,1514000,0
+NCLH.US,D,20150630,000000,55.73,56.25,55.08,56.04,1400672,0
+NCLH.US,D,20150701,000000,56.51,56.69,55.82,56.19,1005200,0
+NCLH.US,D,20150702,000000,56.21,56.32,55.02,55.49,1142300,0
+NCLH.US,D,20150706,000000,55.34,55.9,54.89,55.34,1250200,0
+NCLH.US,D,20150707,000000,55.49,56.56,54.48,56.54,1464600,0
+NCLH.US,D,20150708,000000,56.1,56.54,55.48,55.79,1389300,0
+NCLH.US,D,20150709,000000,56.32,56.84,55.44,55.48,658800,0
+NCLH.US,D,20150710,000000,56.06,57.76,55.99,57.65,1493800,0
+NCLH.US,D,20150713,000000,58.38,58.86,57.93,58.5,1076100,0
+NCLH.US,D,20150714,000000,58.59,59.31,58.45,59.22,828163,0
+NCLH.US,D,20150715,000000,59.11,59.33,58.52,58.74,1121939,0
+NCLH.US,D,20150716,000000,59.23,59.35,58.94,59.19,762300,0
+NCLH.US,D,20150717,000000,59.38,59.8,58.67,59,756500,0
+NCLH.US,D,20150720,000000,59.64,59.68,58.97,59.13,949600,0
+NCLH.US,D,20150721,000000,59.38,59.49,58.64,59.29,565400,0
+NCLH.US,D,20150722,000000,59.02,59.92,59.02,59.89,595700,0
+NCLH.US,D,20150723,000000,60.05,60.39,59.45,59.84,1217300,0
+NCLH.US,D,20150724,000000,60.34,60.34,58.41,58.77,1114200,0
+NCLH.US,D,20150727,000000,58.2,58.47,57.46,58.12,807000,0
+NCLH.US,D,20150728,000000,57.98,58.62,57.27,58.43,778900,0
+NCLH.US,D,20150729,000000,58.43,59.91,58.29,59.88,1126600,0
+NCLH.US,D,20150730,000000,59.48,60,58.7,59.69,1040100,0
+NCLH.US,D,20150731,000000,61.71,63.22,61.41,62.42,2098900,0
+NCLH.US,D,20150803,000000,62.97,62.97,61.26,62,2347725,0
+NCLH.US,D,20150804,000000,62.7,62.7,58.04,59.43,3920900,0
+NCLH.US,D,20150805,000000,60,61.33,59.63,61.18,2358400,0
+NCLH.US,D,20150806,000000,61.17,61.66,59.58,60.14,1276061,0
+NCLH.US,D,20150807,000000,60.4,61.09,59.93,61.06,1007100,0
+NCLH.US,D,20150810,000000,61.93,62.19,61.17,61.42,971300,0
+NCLH.US,D,20150811,000000,59.46,59.61,58.81,59.38,7238936,0
+NCLH.US,D,20150812,000000,59.42,59.5,58.14,58.45,3058300,0
+NCLH.US,D,20150813,000000,58.74,59.57,58.53,59.39,2256400,0
+NCLH.US,D,20150814,000000,58.94,59.7,58.75,59.4,781400,0
+NCLH.US,D,20150817,000000,59.23,60.12,59.22,60.12,1565700,0
+NCLH.US,D,20150818,000000,60.21,60.38,59.74,60.03,1230800,0
+NCLH.US,D,20150819,000000,59.48,59.95,58.5,59.72,1409900,0
+NCLH.US,D,20150820,000000,59,59.17,56.95,57,1689400,0
+NCLH.US,D,20150821,000000,56.11,57.1,55.66,56.1,2010400,0
+NCLH.US,D,20150824,000000,52.1,56.8,50,54.93,1965865,0
+NCLH.US,D,20150825,000000,56.63,56.95,54.77,54.79,1241900,0
+NCLH.US,D,20150826,000000,55.76,56.99,54.64,56.86,1626200,0
+NCLH.US,D,20150827,000000,57,58.02,56.4,57.76,1466300,0
+NCLH.US,D,20150828,000000,57.43,57.83,56.8,57.74,906800,0
+NCLH.US,D,20150831,000000,57.61,58.25,56.91,57.6,1664500,0
+NCLH.US,D,20150901,000000,56.71,57.34,55.59,55.95,1341500,0
+NCLH.US,D,20150902,000000,56.73,57.4,55.92,57.4,1117700,0
+NCLH.US,D,20150903,000000,57.57,58.49,57.33,57.6,823800,0
+NCLH.US,D,20150904,000000,56.96,57.59,56.73,57.19,527300,0
+NCLH.US,D,20150908,000000,57.99,58.91,57.13,58.84,1127400,0
+NCLH.US,D,20150909,000000,59.27,60.96,59.23,59.75,1529300,0
+NCLH.US,D,20150910,000000,59.46,60.13,59.05,59.77,766362,0
+NCLH.US,D,20150911,000000,59.9,61.12,59.46,60.93,871500,0
+NCLH.US,D,20150914,000000,60.89,61.88,60.78,61.4,1115000,0
+NCLH.US,D,20150915,000000,61.5,61.93,60.92,61.81,1352300,0
+NCLH.US,D,20150916,000000,62,62.4,61.49,62.3,902400,0
+NCLH.US,D,20150917,000000,62.22,62.935,61.98,62.1,797768,0
+NCLH.US,D,20150918,000000,62.25,62.25,61.22,61.36,1301200,0
+NCLH.US,D,20150921,000000,61.82,62.58,61.37,62.32,959800,0
+NCLH.US,D,20150922,000000,61.23,61.49,59.63,60.21,1421700,0
+NCLH.US,D,20150923,000000,60.56,62.48,60.07,62.2,1611100,0
+NCLH.US,D,20150924,000000,61.99,62,60.64,61.46,1485889,0
+NCLH.US,D,20150925,000000,62,62.08,60.37,60.68,1218700,0
+NCLH.US,D,20150928,000000,60.17,60.25,56.735,57.49,1519243,0
+NCLH.US,D,20150929,000000,57.23,57.69,55.77,56.08,1361000,0
+NCLH.US,D,20150930,000000,56.6,57.71,56.24,57.3,1663300,0
+NCLH.US,D,20151001,000000,57,58.48,56.5,57.34,1286800,0
+NCLH.US,D,20151002,000000,57.14,58.46,56,58.46,1132700,0
+NCLH.US,D,20151005,000000,58.87,59.5,58.68,58.98,1094707,0
+NCLH.US,D,20151006,000000,59.13,59.15,56.58,56.85,1291400,0
+NCLH.US,D,20151007,000000,56.75,58.39,56.47,57.1,947800,0
+NCLH.US,D,20151008,000000,56.79,57.46,56.46,57.11,962400,0
+NCLH.US,D,20151009,000000,57.36,58.1,56.76,57.95,906400,0
+NCLH.US,D,20151012,000000,58.07,59.92,57.42,59.79,763602,0
+NCLH.US,D,20151013,000000,59.58,60.62,59.21,59.35,1015300,0
+NCLH.US,D,20151014,000000,59.23,59.39,56.68,56.82,1663700,0
+NCLH.US,D,20151015,000000,57.21,60.67,57.02,60.45,1222000,0
+NCLH.US,D,20151016,000000,60.3,60.7,59.7,60,608300,0
+NCLH.US,D,20151019,000000,59.96,61.1,59.52,61,741800,0
+NCLH.US,D,20151020,000000,61.85,61.895,60.45,60.84,870295,0
+NCLH.US,D,20151021,000000,61.13,61.88,59.7,60.2,991400,0
+NCLH.US,D,20151022,000000,60.84,61.02,59.94,60.9,792200,0
+NCLH.US,D,20151023,000000,61.91,63.86,61.67,62.24,2004200,0
+NCLH.US,D,20151026,000000,62.44,63.66,62.44,63.23,1184000,0
+NCLH.US,D,20151027,000000,63.06,63.73,62.44,63.63,691700,0
+NCLH.US,D,20151028,000000,64.1,64.1,61.5,62.47,809500,0
+NCLH.US,D,20151029,000000,62.23,63.67,62.14,63.37,563100,0
+NCLH.US,D,20151030,000000,63.42,63.9,63.1,63.62,742700,0
+NCLH.US,D,20151102,000000,63.54,64.27,62.79,63.76,1389872,0
+NCLH.US,D,20151103,000000,59.96,62.62,58.82,60.55,2972500,0
+NCLH.US,D,20151104,000000,60.52,60.615,58.46,58.94,2179135,0
+NCLH.US,D,20151105,000000,59.43,59.86,58.41,59.71,989500,0
+NCLH.US,D,20151106,000000,59.4,60.63,59.4,60.56,1016800,0
+NCLH.US,D,20151109,000000,60.46,60.46,58.49,58.75,1004444,0
+NCLH.US,D,20151110,000000,58.43,58.87,58.08,58.49,1071400,0
+NCLH.US,D,20151111,000000,58.49,58.86,57.73,58.25,873600,0
+NCLH.US,D,20151112,000000,58.1,58.13,56.93,57.09,1046100,0
+NCLH.US,D,20151113,000000,56.85,56.85,55.15,55.2,1983900,0
+NCLH.US,D,20151116,000000,55.09,55.15,53.46,54.33,2263100,0
+NCLH.US,D,20151117,000000,54.68,55.46,54.35,54.86,1622600,0
+NCLH.US,D,20151118,000000,54.92,55.89,54.74,55.73,1090000,0
+NCLH.US,D,20151119,000000,55.79,57.08,55.56,56.86,1511100,0
+NCLH.US,D,20151120,000000,56.89,57.68,56.72,57.13,1493600,0
+NCLH.US,D,20151123,000000,56.83,58.99,56.83,58.3,1778500,0
+NCLH.US,D,20151124,000000,57.46,57.9,56.75,57.23,1800700,0
+NCLH.US,D,20151125,000000,57.52,58.15,57.39,57.53,656900,0
+NCLH.US,D,20151127,000000,57.7,57.93,57.18,57.82,276400,0
+NCLH.US,D,20151130,000000,57.81,58.24,57.15,57.44,1417900,0
+NCLH.US,D,20151201,000000,57.35,58.78,57.27,58.7,1404955,0
+NCLH.US,D,20151202,000000,58.58,58.83,57.6,57.93,1103285,0
+NCLH.US,D,20151203,000000,58.25,58.7,56.92,57.29,1168091,0
+NCLH.US,D,20151204,000000,57.51,58.72,57.38,58.27,1002100,0
+NCLH.US,D,20151207,000000,58.56,59.2,58.19,58.76,1037300,0
+NCLH.US,D,20151208,000000,57.73,58.74,57.24,58.61,1099332,0
+NCLH.US,D,20151209,000000,56.85,57.79,55.71,57.03,2500900,0
+NCLH.US,D,20151210,000000,57.47,58.87,56.51,58.53,1401600,0
+NCLH.US,D,20151211,000000,58.03,59.49,57.69,58.47,1783700,0
+NCLH.US,D,20151214,000000,58.86,59.54,58.46,59.46,1785433,0
+NCLH.US,D,20151215,000000,57.79,58.6,57.52,58.5,6245000,0
+NCLH.US,D,20151216,000000,58.82,60.13,58.65,59.79,2211200,0
+NCLH.US,D,20151217,000000,60.01,60.05,56.73,57.11,2912700,0
+NCLH.US,D,20151218,000000,57.58,58.42,56.48,56.86,9921100,0
+NCLH.US,D,20151221,000000,57.25,59.11,57.25,59.04,1983300,0
+NCLH.US,D,20151222,000000,59.23,59.29,57.64,58.84,1534373,0
+NCLH.US,D,20151223,000000,59.06,59.23,57.92,58.47,1503800,0
+NCLH.US,D,20151224,000000,58.78,58.985,58.37,58.61,422921,0
+NCLH.US,D,20151228,000000,58.27,58.91,57.9,58.02,1373945,0
+NCLH.US,D,20151229,000000,58.37,59.82,58.28,59.53,1255759,0
+NCLH.US,D,20151230,000000,59.6,59.99,59.18,59.51,441166,0
+NCLH.US,D,20151231,000000,59.12,59.72,58.58,58.6,584242,0
+NCLH.US,D,20160104,000000,57.56,58.19,57.33,57.99,1532733,0
+NCLH.US,D,20160105,000000,58.06,58.18,57.38,57.71,1063384,0
+NCLH.US,D,20160106,000000,56.77,57.8,56.25,56.97,1427051,0
+NCLH.US,D,20160107,000000,55.79,56.7,55.06,55.72,1485179,0
+NCLH.US,D,20160108,000000,56.26,56.76,55.01,55.07,954806,0
+NCLH.US,D,20160111,000000,55.32,56.57,55.003,56,1791122,0
+NCLH.US,D,20160112,000000,56.33,56.8,54.7303,55.85,1619662,0
+NCLH.US,D,20160113,000000,55.89,55.96,52.13,52.31,2196689,0
+NCLH.US,D,20160114,000000,52.14,52.59,49.67,50.795,3991791,0
+NCLH.US,D,20160115,000000,49.18,49.36,46.99,47.82,2848866,0
+NCLH.US,D,20160119,000000,48.33,49.09,46.56,47.2,2753600,0
+NCLH.US,D,20160120,000000,46.4,47.77,43.14,47.28,3284045,0
+NCLH.US,D,20160121,000000,47.93,48.83,47.12,47.9,1647270,0
+NCLH.US,D,20160122,000000,48.68,49.77,47.53,47.98,1701455,0
+NCLH.US,D,20160125,000000,47.85,48.79,47.24,47.32,1172875,0
+NCLH.US,D,20160126,000000,47.95,48.84,47.27,48.61,1689933,0
+NCLH.US,D,20160127,000000,48.57,49.01,45.03,45.23,2131918,0
+NCLH.US,D,20160128,000000,45.51,45.69,42.21,42.46,4674406,0
+NCLH.US,D,20160129,000000,42.57,45.4,42.21,45.37,5200057,0
+NCLH.US,D,20160201,000000,44.96,47.61,44.95,47.06,3452515,0
+NCLH.US,D,20160202,000000,45.25,45.25,42.41,43.02,4213459,0
+NCLH.US,D,20160203,000000,43.51,43.79,41.25,41.96,4914487,0
+NCLH.US,D,20160204,000000,42.24,42.58,40.57,42.5,3201170,0
+NCLH.US,D,20160205,000000,42.17,42.78,38.72,39.46,2788495,0
+NCLH.US,D,20160208,000000,38.51,39.29,37.53,38.2,2923993,0
+NCLH.US,D,20160209,000000,37.68,39.88,37.01,39.18,2795164,0
+NCLH.US,D,20160210,000000,39.78,40.38,38.71,38.74,1663843,0
+NCLH.US,D,20160211,000000,38.01,39.29,37.86,39,2049565,0
+NCLH.US,D,20160212,000000,39.61,39.61,38.29,39.33,1277318,0
+NCLH.US,D,20160216,000000,40.14,40.8,39.61,40.56,1683818,0
+NCLH.US,D,20160217,000000,41.07,43.71,40.665,42.83,3209404,0
+NCLH.US,D,20160218,000000,42.57,43.01,41.8,41.85,1810728,0
+NCLH.US,D,20160219,000000,41.5,43.3145,40.95,42.49,2692671,0
+NCLH.US,D,20160222,000000,42.98,44.396,42.64,44.08,2907603,0
+NCLH.US,D,20160223,000000,45.6,48.3,45.42,46.85,6349737,0
+NCLH.US,D,20160224,000000,46.69,47.91,45.28,47.9,3044184,0
+NCLH.US,D,20160225,000000,48.22,49.25,47.67,48.655,1620102,0
+NCLH.US,D,20160226,000000,49.29,50.16,48.49,49.635,2138458,0
+NCLH.US,D,20160229,000000,49.33,50.12,48.99,49.13,1409714,0
+NCLH.US,D,20160301,000000,49.84,50.49,48.75,50.31,1319750,0
+NCLH.US,D,20160302,000000,50.37,50.67,49.79,50.53,1331305,0
+NCLH.US,D,20160303,000000,50.05,50.48,49.25,50,1940039,0
+NCLH.US,D,20160304,000000,50.35,50.49,49.08,49.56,1801717,0
+NCLH.US,D,20160307,000000,49.13,49.77,48.73,49.68,1502126,0
+NCLH.US,D,20160308,000000,49.11,49.58,47.23,47.31,2214773,0
+NCLH.US,D,20160309,000000,47.65,48.43,46.69,47.59,1702105,0
+NCLH.US,D,20160310,000000,47.89,48.335,46.445,47.26,1437368,0
+NCLH.US,D,20160311,000000,47.79,48.87,47.15,48.87,1040181,0
+NCLH.US,D,20160314,000000,48.83,49.89,48.83,49.69,1758227,0
+NCLH.US,D,20160315,000000,49.13,49.5,48.12,48.41,1737964,0
+NCLH.US,D,20160316,000000,48.39,49.96,48.01,49.71,1527002,0
+NCLH.US,D,20160317,000000,50.54,51.72,50.04,51.42,1980922,0
+NCLH.US,D,20160318,000000,51.54,53.32,51.51,52.45,3636918,0
+NCLH.US,D,20160321,000000,52.13,53.05,52.13,52.71,1791466,0
+NCLH.US,D,20160322,000000,51.55,52.18,51.01,51.64,2318155,0
+NCLH.US,D,20160323,000000,51.67,51.67,49.7,49.77,2597820,0
+NCLH.US,D,20160324,000000,49.71,51.27,49.45,51.08,2140933,0
+NCLH.US,D,20160328,000000,51.11,51.46,50.55,51.35,1277536,0
+NCLH.US,D,20160329,000000,51.13,51.415,50.65,51.26,1127027,0
+NCLH.US,D,20160330,000000,52.66,54.34,52.47,54.18,2093084,0
+NCLH.US,D,20160331,000000,54.29,55.59,53.908,55.29,2431272,0
+NCLH.US,D,20160401,000000,54.71,55.25,53.8,54.52,1778192,0
+NCLH.US,D,20160404,000000,54.58,54.89,54.24,54.64,690042,0
+NCLH.US,D,20160405,000000,54.03,54.28,53.43,53.96,1462810,0
+NCLH.US,D,20160406,000000,54.09,55.13,53.96,54.99,1201917,0
+NCLH.US,D,20160407,000000,54.93,55.03,53.48,53.79,1428785,0
+NCLH.US,D,20160408,000000,54.26,54.67,53.17,53.64,730811,0
+NCLH.US,D,20160411,000000,54.64,54.88,53.51,53.53,706926,0
+NCLH.US,D,20160412,000000,53.57,54.03,53.0305,53.93,819995,0
+NCLH.US,D,20160413,000000,54.33,55.22,53.8,55.16,645126,0
+NCLH.US,D,20160414,000000,55,55.24,54.21,54.52,637201,0
+NCLH.US,D,20160415,000000,54.66,54.66,52.33,53.08,2573159,0
+NCLH.US,D,20160418,000000,53.06,53.17,51.29,52.14,2326607,0
+NCLH.US,D,20160419,000000,52.47,52.52,51.19,51.5,1723502,0
+NCLH.US,D,20160420,000000,51.43,51.69,50.46,50.9,1375125,0
+NCLH.US,D,20160421,000000,50.69,50.79,49.61,49.97,1134713,0
+NCLH.US,D,20160422,000000,50.02,50.305,48.41,48.66,2173801,0
+NCLH.US,D,20160425,000000,48.73,49.34,48.66,49.31,1836786,0
+NCLH.US,D,20160426,000000,49.14,49.47,48.24,48.85,1149435,0
+NCLH.US,D,20160427,000000,48.69,49.92,48.5,49.8,1284211,0
+NCLH.US,D,20160428,000000,49.42,49.66,48.47,48.73,1871862,0
+NCLH.US,D,20160429,000000,49.5,50.2,47.78,48.89,2150591,0
+NCLH.US,D,20160502,000000,48.83,49.95,48.65,49.83,1443375,0
+NCLH.US,D,20160503,000000,49.38,50.31,49.2,50.14,1837720,0
+NCLH.US,D,20160504,000000,49.54,50.25,48.89,49.16,1710141,0
+NCLH.US,D,20160505,000000,49.18,49.785,48.77,48.88,1164889,0
+NCLH.US,D,20160506,000000,48.55,49,47.93,48.89,854117,0
+NCLH.US,D,20160509,000000,48.88,49.68,48.64,49.25,1691713,0
+NCLH.US,D,20160510,000000,45.27,47.98,44.09,46.89,7363488,0
+NCLH.US,D,20160511,000000,46.81,47.94,46.57,46.675,1510566,0
+NCLH.US,D,20160512,000000,47.02,47.48,46.36,47.19,1268527,0
+NCLH.US,D,20160513,000000,47.05,47.45,46.19,46.38,1291263,0
+NCLH.US,D,20160516,000000,46.33,47.61,46.205,47.35,1174774,0
+NCLH.US,D,20160517,000000,47.11,48.02,46.9,47.23,1109045,0
+NCLH.US,D,20160518,000000,47.18,47.92,46.76,47.58,1470052,0
+NCLH.US,D,20160519,000000,47.2,47.5697,46.19,46.39,1155621,0
+NCLH.US,D,20160520,000000,46.48,47.27,46.48,47.21,765561,0
+NCLH.US,D,20160523,000000,46.77,47.47,46.71,46.74,681974,0
+NCLH.US,D,20160524,000000,46.97,47.86,46.71,47.81,988564,0
+NCLH.US,D,20160525,000000,47.88,47.92,46.52,46.57,1505051,0
+NCLH.US,D,20160526,000000,46.34,46.34,45.11,45.78,1595020,0
+NCLH.US,D,20160527,000000,45.8,47.11,45.57,47.09,1145097,0
+NCLH.US,D,20160531,000000,47.04,47.12,46.21,46.41,1373091,0
+NCLH.US,D,20160601,000000,46.18,46.63,46.06,46.58,698314,0
+NCLH.US,D,20160602,000000,46.26,46.66,46.09,46.55,1059394,0
+NCLH.US,D,20160603,000000,46.27,46.27,44.84,45.73,655558,0
+NCLH.US,D,20160606,000000,45.5,45.56,44.77,45.4,1340232,0
+NCLH.US,D,20160607,000000,45.76,46.3,45.5701,45.91,975076,0
+NCLH.US,D,20160608,000000,46.18,46.19,45.44,45.46,1202563,0
+NCLH.US,D,20160609,000000,45.45,45.71,45.1,45.61,1302079,0
+NCLH.US,D,20160610,000000,44.91,45.79,43.89,44.53,1037924,0
+NCLH.US,D,20160613,000000,44.35,44.869,43.81,43.83,814510,0
+NCLH.US,D,20160614,000000,43.59,43.93,43.01,43.2,1193102,0
+NCLH.US,D,20160615,000000,43.33,44.4699,43.27,43.36,1873943,0
+NCLH.US,D,20160616,000000,43.04,43.435,41.96,43.3,924197,0
+NCLH.US,D,20160617,000000,43.51,43.67,43.15,43.38,881764,0
+NCLH.US,D,20160620,000000,44.01,44.92,44.01,44.22,920153,0
+NCLH.US,D,20160621,000000,44.23,44.6611,43.96,44.46,955216,0
+NCLH.US,D,20160622,000000,44.29,44.79,43.95,44.25,842701,0
+NCLH.US,D,20160623,000000,44.88,44.88,44.11,44.23,1310354,0
+NCLH.US,D,20160624,000000,41.7,42.01,40.37,40.38,4288885,0
+NCLH.US,D,20160627,000000,39.54,40.04,38.17,38.21,3974614,0
+NCLH.US,D,20160628,000000,39.41,39.74,38.22,38.43,2789980,0
+NCLH.US,D,20160629,000000,38.76,39.61,38.49,39.28,3071585,0
+NCLH.US,D,20160630,000000,39.5,39.87,38.62,39.84,1835369,0
+NCLH.US,D,20160701,000000,40,41.191,39.97,41.06,1750588,0
+NCLH.US,D,20160705,000000,40.75,41.31,40.16,40.51,1773544,0
+NCLH.US,D,20160706,000000,40.3,40.74,39.8,40.3,1422550,0
+NCLH.US,D,20160707,000000,40.26,41.06,40.12,40.59,1306011,0
+NCLH.US,D,20160708,000000,40.93,42.27,40.34,42.06,1676019,0
+NCLH.US,D,20160711,000000,42.37,43.24,42.18,43.16,1769186,0
+NCLH.US,D,20160712,000000,43.54,44.6,43.54,44.55,2399894,0
+NCLH.US,D,20160713,000000,44.59,44.62,43.905,43.98,1787497,0
+NCLH.US,D,20160714,000000,44.37,44.7,42.75,42.77,2735869,0
+NCLH.US,D,20160715,000000,42.52,42.5495,40.82,41.19,3052619,0
+NCLH.US,D,20160718,000000,41.37,41.64,40.92,41.16,1722560,0
+NCLH.US,D,20160719,000000,41.13,41.388,40.035,40.14,1514699,0
+NCLH.US,D,20160720,000000,40.1,41.24,39.32,41.19,1910282,0
+NCLH.US,D,20160721,000000,41.24,41.71,40.9975,41.12,1017193,0
+NCLH.US,D,20160722,000000,41.26,41.42,40.93,41.11,1337002,0
+NCLH.US,D,20160725,000000,41.23,41.8,41.21,41.69,1376862,0
+NCLH.US,D,20160726,000000,41.9,42.12,41.73,41.87,1022270,0
+NCLH.US,D,20160727,000000,41.93,42.3,41.32,42.14,1207672,0
+NCLH.US,D,20160728,000000,42.25,43.115,41.78,42.96,1367791,0
+NCLH.US,D,20160729,000000,43,43.21,42.43,42.59,1934756,0
+NCLH.US,D,20160801,000000,42.5,42.68,42.39,42.46,2004806,0
+NCLH.US,D,20160802,000000,41.99,42.05,39.29,39.76,4540419,0
+NCLH.US,D,20160803,000000,39.75,40.7,39.54,40.45,1741090,0
+NCLH.US,D,20160804,000000,40.28,41.76,40.28,41.66,1688380,0
+NCLH.US,D,20160805,000000,41.95,43.14,41.69,43.1,1634993,0
+NCLH.US,D,20160808,000000,42.98,43.57,42.81,42.96,2302226,0
+NCLH.US,D,20160809,000000,39.55,40.59,37.66,37.91,9452558,0
+NCLH.US,D,20160810,000000,38.07,38.45,37.28,37.3,3794469,0
+NCLH.US,D,20160811,000000,37.68,38.8099,37.42,38.78,2619030,0
+NCLH.US,D,20160812,000000,38.53,38.98,38.17,38.44,2201115,0
+NCLH.US,D,20160815,000000,38.46,38.85,38.26,38.37,2526611,0
+NCLH.US,D,20160816,000000,38.15,38.3,37.3,37.63,2243074,0
+NCLH.US,D,20160817,000000,37.8,38.66,37.5,38.66,1974062,0
+NCLH.US,D,20160818,000000,38.54,38.74,38.34,38.7,1438295,0
+NCLH.US,D,20160819,000000,38.26,38.64,38,38.21,1944257,0
+NCLH.US,D,20160822,000000,38.19,38.23,37.53,37.68,1423223,0
+NCLH.US,D,20160823,000000,37.7,38.09,37.57,37.68,2775875,0
+NCLH.US,D,20160824,000000,37.79,38.06,36.78,36.86,2380527,0
+NCLH.US,D,20160825,000000,36.68,36.77,36.16,36.18,2081170,0
+NCLH.US,D,20160826,000000,36.15,36.3736,35.68,35.8,2493441,0
+NCLH.US,D,20160829,000000,36.04,36.62,35.36,35.52,2677971,0
+NCLH.US,D,20160830,000000,35.63,36,35.39,35.85,1921445,0
+NCLH.US,D,20160831,000000,35.93,36.36,35.64,35.89,1785230,0
+NCLH.US,D,20160901,000000,37.47,38.31,36.5,37.05,3998688,0
+NCLH.US,D,20160902,000000,36.27,36.91,35.36,35.61,3597305,0
+NCLH.US,D,20160906,000000,35.73,35.81,35.22,35.32,1232170,0
+NCLH.US,D,20160907,000000,35.27,35.48,34.83,34.97,1976115,0
+NCLH.US,D,20160908,000000,35,35.03,34.36,34.4,1572346,0
+NCLH.US,D,20160909,000000,34.4,34.6129,34.16,34.5,2982044,0
+NCLH.US,D,20160912,000000,34.42,35.32,34.165,35.24,1453509,0
+NCLH.US,D,20160913,000000,35.1,35.45,34.75,35.29,1987297,0
+NCLH.US,D,20160914,000000,35.32,35.99,35.02,35.96,2153227,0
+NCLH.US,D,20160915,000000,35.77,36.49,35.76,36.24,2286783,0
+NCLH.US,D,20160916,000000,36.25,36.46,35.65,35.75,2609904,0
+NCLH.US,D,20160919,000000,35.97,36.04,35.19,35.34,1549066,0
+NCLH.US,D,20160920,000000,35.4,36.43,35.4,36.31,1660368,0
+NCLH.US,D,20160921,000000,36.41,36.64,35.8,36.3,1709702,0
+NCLH.US,D,20160922,000000,36.43,37.24,36.43,37.17,1367698,0
+NCLH.US,D,20160923,000000,36.92,37.5,36.48,37.41,1277127,0
+NCLH.US,D,20160926,000000,37.34,38.025,36.031,36.71,2828633,0
+NCLH.US,D,20160927,000000,36.86,38,36.86,37.69,2077571,0
+NCLH.US,D,20160928,000000,37.81,37.86,36.95,37.44,2806985,0
+NCLH.US,D,20160929,000000,37.48,37.5,36.61,37.16,1382402,0
+NCLH.US,D,20160930,000000,37.32,38,36.93,37.7,1576987,0
+NCLH.US,D,20161003,000000,37.69,38.07,37.39,37.78,1115741,0
+NCLH.US,D,20161004,000000,37.31,38.14,37.25,38.05,1298841,0
+NCLH.US,D,20161005,000000,36.92,38.34,36.2,38.26,3474686,0
+NCLH.US,D,20161006,000000,38.29,38.68,37.98,38.64,1814114,0
+NCLH.US,D,20161007,000000,38.59,38.73,38.31,38.46,3329974,0
+NCLH.US,D,20161010,000000,38.54,38.66,38.3501,38.48,1116349,0
+NCLH.US,D,20161011,000000,38.51,38.52,37.69,37.95,1599633,0
+NCLH.US,D,20161012,000000,37.95,38.235,37.6,38.08,1304814,0
+NCLH.US,D,20161013,000000,37.46,38.05,37.45,37.8,1440230,0
+NCLH.US,D,20161014,000000,37.25,37.89,37.1,37.33,1976804,0
+NCLH.US,D,20161017,000000,37.44,37.6199,37.2101,37.47,1622335,0
+NCLH.US,D,20161018,000000,37.96,38.67,37.9,38.25,1160002,0
+NCLH.US,D,20161019,000000,37.66,38.22,37.4,38.11,1288081,0
+NCLH.US,D,20161020,000000,38.2,38.8,37.69,38.73,981625,0
+NCLH.US,D,20161021,000000,38.42,38.54,37.8,37.99,3051736,0
+NCLH.US,D,20161024,000000,38.36,39.19,37.99,38.06,2825369,0
+NCLH.US,D,20161025,000000,37.84,38.09,37.45,37.73,1842357,0
+NCLH.US,D,20161026,000000,37.65,38.29,37.52,37.97,1052481,0
+NCLH.US,D,20161027,000000,37.43,37.57,35.57,35.71,2737666,0
+NCLH.US,D,20161028,000000,36.78,38.35,36.51,38.24,2735043,0
+NCLH.US,D,20161031,000000,38.44,38.96,38.18,38.87,1593660,0
+NCLH.US,D,20161101,000000,39.11,39.14,37.21,37.7,1760010,0
+NCLH.US,D,20161102,000000,37.79,38.32,37.21,37.49,1171788,0
+NCLH.US,D,20161103,000000,37.6,37.85,37.02,37.21,1503124,0
+NCLH.US,D,20161104,000000,36.87,37.79,36.87,37,1232913,0
+NCLH.US,D,20161107,000000,37.69,37.86,37.42,37.83,2520930,0
+NCLH.US,D,20161108,000000,37.84,39.25,37.47,39.13,2923189,0
+NCLH.US,D,20161109,000000,36.82,38.2983,35.21,35.53,5409851,0
+NCLH.US,D,20161110,000000,35.8,38.52,35.8,37.97,4931890,0
+NCLH.US,D,20161111,000000,37.68,39.04,37.0701,38.42,3157311,0
+NCLH.US,D,20161114,000000,38.5,41.61,38.5,41.34,3492917,0
+NCLH.US,D,20161115,000000,41.49,41.49,40.1001,40.17,1996768,0
+NCLH.US,D,20161116,000000,40.13,40.13,39.1,39.57,1223265,0
+NCLH.US,D,20161117,000000,39.6,40.05,39.33,39.83,1263192,0
+NCLH.US,D,20161118,000000,39.68,40.07,39.14,39.68,1570688,0
+NCLH.US,D,20161121,000000,39.79,40.12,39.46,39.59,1318276,0
+NCLH.US,D,20161122,000000,39.85,40.35,39.46,40.25,1381871,0
+NCLH.US,D,20161123,000000,39.31,40.21,39.31,39.98,1102416,0
+NCLH.US,D,20161125,000000,39.96,40.59,39.65,40.58,502918,0
+NCLH.US,D,20161128,000000,40.51,40.66,39.77,40.1,1451286,0
+NCLH.US,D,20161129,000000,40.31,40.71,40.09,40.71,1201794,0
+NCLH.US,D,20161130,000000,40.48,40.48,39.32,39.81,1564070,0
+NCLH.US,D,20161201,000000,39.87,40.28,38.68,38.85,1169947,0
+NCLH.US,D,20161202,000000,38.71,39.33,38.66,39.28,1081779,0
+NCLH.US,D,20161205,000000,39.7,40.99,39.48,40.64,1394735,0
+NCLH.US,D,20161206,000000,40.88,41.41,40.47,41.25,1120951,0
+NCLH.US,D,20161207,000000,41.27,42.86,41.08,42.66,1431415,0
+NCLH.US,D,20161208,000000,42.77,44.17,42.38,44.02,2189468,0
+NCLH.US,D,20161209,000000,44.19,44.7,43.76,44.5,1166641,0
+NCLH.US,D,20161212,000000,44.21,44.38,43.32,43.99,1800220,0
+NCLH.US,D,20161213,000000,44.04,44.16,43.58,43.9,1263835,0
+NCLH.US,D,20161214,000000,43.92,44.91,43.65,44.03,1331933,0
+NCLH.US,D,20161215,000000,44.17,45.37,43.52,45.14,1868404,0
+NCLH.US,D,20161216,000000,45.2,45.2,43.81,44.13,1843195,0
+NCLH.US,D,20161219,000000,43.97,43.97,42.896,43.06,1348077,0
+NCLH.US,D,20161220,000000,43.52,45.4999,43.26,44.92,1875242,0
+NCLH.US,D,20161221,000000,45.02,45.16,44.63,44.93,637211,0
+NCLH.US,D,20161222,000000,44.83,44.87,43.33,43.35,986400,0
+NCLH.US,D,20161223,000000,43.51,43.7,43.16,43.51,1469911,0
+NCLH.US,D,20161227,000000,43.62,44.53,43.53,43.69,434853,0
+NCLH.US,D,20161228,000000,43.68,43.68,42.89,42.93,694946,0
+NCLH.US,D,20161229,000000,42.93,43.445,42.04,42.66,2167907,0
+NCLH.US,D,20161230,000000,42.62,42.97,42.1,42.53,856919,0
+NCLH.US,D,20170103,000000,43.13,43.87,42.64,42.79,1584673,0
+NCLH.US,D,20170104,000000,43.1,44.89,42.78,44.77,1831300,0
+NCLH.US,D,20170105,000000,44.51,44.79,44.02,44.55,927483,0
+NCLH.US,D,20170106,000000,44.75,44.92,44.06,44.25,889850,0
+NCLH.US,D,20170109,000000,44.14,44.7,43.9,44.39,778870,0
+NCLH.US,D,20170110,000000,44.33,45.36,44.33,45.22,1051187,0
+NCLH.US,D,20170111,000000,45.01,45.82,44.72,45.75,813867,0
+NCLH.US,D,20170112,000000,45.47,45.83,44.67,45.35,709762,0
+NCLH.US,D,20170113,000000,45.49,45.49,44.84,44.95,535937,0
+NCLH.US,D,20170117,000000,45.08,45.21,44.2,44.74,850576,0
+NCLH.US,D,20170118,000000,44.97,45.77,44.56,45.67,926874,0
+NCLH.US,D,20170119,000000,45.76,46.36,45.385,45.62,1002848,0
+NCLH.US,D,20170120,000000,45.93,46.41,45.41,45.63,728449,0
+NCLH.US,D,20170123,000000,45.47,46.145,45.15,46.01,779160,0
+NCLH.US,D,20170124,000000,45.92,46.95,45.83,46.84,1197894,0
+NCLH.US,D,20170125,000000,47.22,48.24,46.955,48.09,1241704,0
+NCLH.US,D,20170126,000000,49.22,50.05,48.77,49.33,2607698,0
+NCLH.US,D,20170127,000000,49.35,49.56,48.61,49.02,932253,0
+NCLH.US,D,20170130,000000,48.8,48.88,47.94,48.03,1250898,0
+NCLH.US,D,20170131,000000,47.88,48.11,46.83,47,1593608,0
+NCLH.US,D,20170201,000000,47.3,48.45,46.83,48.08,1269346,0
+NCLH.US,D,20170202,000000,48.17,48.5,47.55,47.66,641908,0
+NCLH.US,D,20170203,000000,48.13,48.36,47.41,47.74,760795,0
+NCLH.US,D,20170206,000000,47.76,48.02,47.28,47.51,866035,0
+NCLH.US,D,20170207,000000,47.58,48.09,47.465,47.7,1470087,0
+NCLH.US,D,20170208,000000,47.88,48.14,47.51,47.86,1058730,0
+NCLH.US,D,20170209,000000,47.81,48.31,47.7,48.06,1228431,0
+NCLH.US,D,20170210,000000,48.43,48.905,47.54,47.8,1574563,0
+NCLH.US,D,20170213,000000,48.02,48.1,47.56,47.87,1411450,0
+NCLH.US,D,20170214,000000,47.82,47.97,47.575,47.77,1033829,0
+NCLH.US,D,20170215,000000,47.66,48.12,47.005,47.92,1451369,0
+NCLH.US,D,20170216,000000,47.95,48.14,47.24,47.63,1228304,0
+NCLH.US,D,20170217,000000,47.62,47.85,47.27,47.69,1585606,0
+NCLH.US,D,20170221,000000,47.74,48.52,47.74,48.2,1715060,0
+NCLH.US,D,20170222,000000,49.24,52.14,48.68,51.64,4006140,0
+NCLH.US,D,20170223,000000,52.48,52.5,50.61,50.68,1740817,0
+NCLH.US,D,20170224,000000,50.51,50.6322,49.77,50.02,1425659,0
+NCLH.US,D,20170227,000000,49.93,50.83,49.57,50.77,1175399,0
+NCLH.US,D,20170228,000000,50.82,51.195,50.45,50.7,892353,0
+NCLH.US,D,20170301,000000,51.12,51.61,50.42,51.04,1081655,0
+NCLH.US,D,20170302,000000,50.79,51.25,50.6302,50.98,855209,0
+NCLH.US,D,20170303,000000,51,51,49.79,50.1,696655,0
+NCLH.US,D,20170306,000000,49.9,50,49.16,49.76,1171500,0
+NCLH.US,D,20170307,000000,49.56,49.76,49.045,49.41,643604,0
+NCLH.US,D,20170308,000000,49.59,49.8316,49.4,49.52,768398,0
+NCLH.US,D,20170309,000000,49.77,50.06,49.4775,49.92,752330,0
+NCLH.US,D,20170310,000000,50.23,51.22,50.07,51.1,1141487,0
+NCLH.US,D,20170313,000000,51.7,51.83,51.11,51.32,1086292,0
+NCLH.US,D,20170314,000000,51.21,51.225,50.4,50.96,1066023,0
+NCLH.US,D,20170315,000000,51.05,51.49,50.71,51.41,1141492,0
+NCLH.US,D,20170316,000000,51.35,51.45,51.06,51.43,844527,0
+NCLH.US,D,20170317,000000,51.71,51.85,51.25,51.31,1158396,0
+NCLH.US,D,20170320,000000,51.36,51.53,50.81,51.1,846766,0
+NCLH.US,D,20170321,000000,51.3,51.715,49.95,50,1158056,0
+NCLH.US,D,20170322,000000,50.11,51.13,49.55,50.97,1128996,0
+NCLH.US,D,20170323,000000,50.98,51.665,50.88,51.11,1081511,0
+NCLH.US,D,20170324,000000,51.34,51.53,50.295,50.48,1300424,0
+NCLH.US,D,20170327,000000,50.15,51.17,49.92,51.02,878696,0
+NCLH.US,D,20170328,000000,51.8,52.1,51.13,51.3,1537472,0
+NCLH.US,D,20170329,000000,51.09,51.3,50.65,50.86,1231652,0
+NCLH.US,D,20170330,000000,50.89,51.37,50.89,51.24,751908,0
+NCLH.US,D,20170331,000000,50.99,51.2,50.4418,50.73,1041805,0
+NCLH.US,D,20170403,000000,50.74,50.95,50,50.19,1302954,0
+NCLH.US,D,20170404,000000,50.04,50.15,49.32,49.76,1461865,0
+NCLH.US,D,20170405,000000,49.93,50.75,49.59,49.78,1119990,0
+NCLH.US,D,20170406,000000,49.75,50.01,49.39,49.91,949061,0
+NCLH.US,D,20170407,000000,50.01,50.04,48.15,48.31,5706644,0
+NCLH.US,D,20170410,000000,48.49,48.94,48.12,48.54,1434252,0
+NCLH.US,D,20170411,000000,48.64,48.64,47.29,47.47,1464276,0
+NCLH.US,D,20170412,000000,47.55,48,46.96,47.85,1922435,0
+NCLH.US,D,20170413,000000,47.83,48.64,47.76,48.03,1639208,0
+NCLH.US,D,20170417,000000,48.07,49.01,47.96,48.96,1096169,0
+NCLH.US,D,20170418,000000,48.9,48.905,48.3,48.82,697540,0
+NCLH.US,D,20170419,000000,48.95,49.63,48.6962,49.21,1018767,0
+NCLH.US,D,20170420,000000,49.53,50.75,49.53,50.14,1162359,0
+NCLH.US,D,20170421,000000,50.35,50.4435,49.6,50.13,939560,0
+NCLH.US,D,20170424,000000,50.84,51.13,50.12,50.35,1054265,0
+NCLH.US,D,20170425,000000,50.57,51.37,50.54,51.08,1036566,0
+NCLH.US,D,20170426,000000,51.02,52.86,51.02,52.77,1665662,0
+NCLH.US,D,20170427,000000,52.75,53.27,52.62,52.68,1698494,0
+NCLH.US,D,20170428,000000,53.92,54.8686,53.09,53.93,2909026,0
+NCLH.US,D,20170501,000000,54,56.29,53.72,54.9,2339954,0
+NCLH.US,D,20170502,000000,55.01,55.325,54.45,55.06,1160931,0
+NCLH.US,D,20170503,000000,55.02,55.32,54.59,54.9,1187174,0
+NCLH.US,D,20170504,000000,55.17,55.49,54.82,54.84,1128154,0
+NCLH.US,D,20170505,000000,55,55.8,55,55.49,914316,0
+NCLH.US,D,20170508,000000,55.57,55.83,54.91,55.1,1487015,0
+NCLH.US,D,20170509,000000,55.25,56.15,55.05,55.78,2645264,0
+NCLH.US,D,20170510,000000,54.44,55.93,53.1,54.07,4096954,0
+NCLH.US,D,20170511,000000,53.85,54.46,52.5,52.95,2622280,0
+NCLH.US,D,20170512,000000,52.9,53.093,51.21,51.5,2743580,0
+NCLH.US,D,20170515,000000,51.54,51.95,51.2,51.5,2063405,0
+NCLH.US,D,20170516,000000,51.48,51.55,50.18,50.31,2226373,0
+NCLH.US,D,20170517,000000,50.03,50.252,47.96,48.07,2398929,0
+NCLH.US,D,20170518,000000,48,49.285,47.76,49.12,2613225,0
+NCLH.US,D,20170519,000000,49.23,49.75,48.83,49.34,1467851,0
+NCLH.US,D,20170522,000000,49.24,50.62,49.11,50.51,1928155,0
+NCLH.US,D,20170523,000000,50.26,50.53,49.46,49.58,1421143,0
+NCLH.US,D,20170524,000000,49.8,49.8,49.2,49.64,1069853,0
+NCLH.US,D,20170525,000000,49.83,51.01,49.785,50.68,1273225,0
+NCLH.US,D,20170526,000000,51.97,52.32,50.805,50.84,1796166,0
+NCLH.US,D,20170530,000000,50.78,51.1797,50.06,50.07,1576084,0
+NCLH.US,D,20170531,000000,50.25,50.2838,49.56,49.97,1419720,0
+NCLH.US,D,20170601,000000,50.23,51.1,49.98,50.93,1716108,0
+NCLH.US,D,20170602,000000,51.16,51.64,50.97,51.16,1169857,0
+NCLH.US,D,20170605,000000,51.17,51.17,50.07,50.31,1583948,0
+NCLH.US,D,20170606,000000,50,50.6,49.66,49.72,2200361,0
+NCLH.US,D,20170607,000000,50.08,50.81,49.75,50.79,1941580,0
+NCLH.US,D,20170608,000000,50.93,52.1,50.68,51.77,2061191,0
+NCLH.US,D,20170609,000000,51.97,52.31,50.8,51.13,2220339,0
+NCLH.US,D,20170612,000000,50.98,51.26,49.52,50.42,2055486,0
+NCLH.US,D,20170613,000000,50.78,52.23,50.77,51.84,1462659,0
+NCLH.US,D,20170614,000000,51.99,52.74,51.7,52.17,1432834,0
+NCLH.US,D,20170615,000000,51.61,52.95,51.61,52.91,1183613,0
+NCLH.US,D,20170616,000000,52.71,53.01,52.09,52.9,2388392,0
+NCLH.US,D,20170619,000000,53.2,53.84,53.06,53.63,1042968,0
+NCLH.US,D,20170620,000000,53.51,53.92,52.95,53.1,1091471,0
+NCLH.US,D,20170621,000000,53.24,55.23,53.2,54.9,2426806,0
+NCLH.US,D,20170622,000000,55.01,56.26,54.9,55.46,2622500,0
+NCLH.US,D,20170623,000000,55.57,55.87,54.74,54.81,2457627,0
+NCLH.US,D,20170626,000000,54.82,56.12,54.82,55.31,1228238,0
+NCLH.US,D,20170627,000000,55.01,55.29,53.84,53.86,1522529,0
+NCLH.US,D,20170628,000000,54.18,55.73,54.18,55.28,1013973,0
+NCLH.US,D,20170629,000000,55.16,55.33,54.08,54.42,849841,0
+NCLH.US,D,20170630,000000,54.96,55,54.27,54.29,1076638,0
+NCLH.US,D,20170703,000000,54.63,55.21,54.38,54.55,496186,0
+NCLH.US,D,20170705,000000,54.52,55.75,54.495,55.41,998399,0
+NCLH.US,D,20170706,000000,55.06,55.06,53.925,54.06,1559649,0
+NCLH.US,D,20170707,000000,54.2,55.04,54.2,54.66,949936,0
+NCLH.US,D,20170710,000000,54.53,55.09,53.663,54.03,1263918,0
+NCLH.US,D,20170711,000000,53.79,54.3,53.4,53.96,790487,0
+NCLH.US,D,20170712,000000,54.32,54.64,53.58,54.09,1178294,0
+NCLH.US,D,20170713,000000,54.12,54.49,53.65,54.24,1061581,0
+NCLH.US,D,20170714,000000,54.43,54.48,53.4,53.47,961299,0
+NCLH.US,D,20170717,000000,53.51,54.45,53.16,54.13,1196988,0
+NCLH.US,D,20170718,000000,54.22,54.44,53.71,54.18,623087,0
+NCLH.US,D,20170719,000000,54.27,54.51,54.09,54.38,690047,0
+NCLH.US,D,20170720,000000,54.53,55.33,54.33,55.05,971864,0
+NCLH.US,D,20170721,000000,54.9,55.23,54.7645,55.07,665799,0
+NCLH.US,D,20170724,000000,55.3,55.77,55.04,55.73,1086308,0
+NCLH.US,D,20170725,000000,55.9,56.36,55.43,55.75,1001626,0
+NCLH.US,D,20170726,000000,56,56.01,55.2,55.65,645704,0
+NCLH.US,D,20170727,000000,55.7,55.85,54.29,55.11,1208303,0
+NCLH.US,D,20170728,000000,54.71,55.26,54.39,55.21,984692,0
+NCLH.US,D,20170731,000000,55.45,55.73,54.975,55.07,895649,0
+NCLH.US,D,20170801,000000,56.49,57.25,56.15,56.91,2493089,0
+NCLH.US,D,20170802,000000,56.89,57.25,55.45,55.84,1256097,0
+NCLH.US,D,20170803,000000,55.77,56.96,55.77,56.25,1157263,0
+NCLH.US,D,20170804,000000,56.47,57.48,56.27,56.9,1252566,0
+NCLH.US,D,20170807,000000,57.15,57.62,56.49,56.65,2834732,0
+NCLH.US,D,20170808,000000,59.05,61.48,58.85,59.42,5342744,0
+NCLH.US,D,20170809,000000,58.88,58.99,58.05,58.36,2077765,0
+NCLH.US,D,20170810,000000,58.04,58.16,56.9,57.07,1665697,0
+NCLH.US,D,20170811,000000,54.75,57.17,54.15,56.77,12109896,0
+NCLH.US,D,20170814,000000,57.14,57.83,57.01,57.46,2617269,0
+NCLH.US,D,20170815,000000,57.61,58.56,57.22,57.45,2855882,0
+NCLH.US,D,20170816,000000,57.8,58.41,57.44,57.9,1432517,0
+NCLH.US,D,20170817,000000,57.98,58.07,56.01,56.2,2074481,0
+NCLH.US,D,20170818,000000,56.33,56.33,55.26,55.78,1434778,0
+NCLH.US,D,20170821,000000,55.81,56.15,55.59,55.86,1015908,0
+NCLH.US,D,20170822,000000,56.01,57.03,56.01,56.9,1074024,0
+NCLH.US,D,20170823,000000,56.53,57.91,56.53,57.15,1903892,0
+NCLH.US,D,20170824,000000,57.33,57.905,57.29,57.73,1562525,0
+NCLH.US,D,20170825,000000,57.99,58,57.58,57.72,1935805,0
+NCLH.US,D,20170828,000000,57.98,58.03,57.48,57.88,879643,0
+NCLH.US,D,20170829,000000,57.43,57.74,56.47,57.64,1537366,0
+NCLH.US,D,20170830,000000,57.53,58.8,57.25,58.22,1430095,0
+NCLH.US,D,20170831,000000,58.42,59.5,58.41,59.46,1793264,0
+NCLH.US,D,20170901,000000,59.62,60,58.48,58.54,1159900,0
+NCLH.US,D,20170905,000000,58.51,58.54,55.3,56.69,2812497,0
+NCLH.US,D,20170906,000000,56.53,57.17,55.91,57.12,1964462,0
+NCLH.US,D,20170907,000000,57,57.43,55.77,55.86,1635778,0
+NCLH.US,D,20170908,000000,55.84,56.98,55.01,55.12,1547959,0
+NCLH.US,D,20170911,000000,56.19,58.2,56,56.65,2870619,0
+NCLH.US,D,20170912,000000,56.92,57.22,56.41,57.2,1021481,0
+NCLH.US,D,20170913,000000,56.94,57.84,56.75,57.79,1400538,0
+NCLH.US,D,20170914,000000,57.35,58.58,57.25,57.72,1418691,0
+NCLH.US,D,20170915,000000,56.55,56.74,55.28,56.74,3940600,0
+NCLH.US,D,20170918,000000,56.7,57.21,56.28,56.35,1460473,0
+NCLH.US,D,20170919,000000,56.27,56.27,55.29,55.46,1504251,0
+NCLH.US,D,20170920,000000,55.36,55.42,53.71,54.36,2225440,0
+NCLH.US,D,20170921,000000,54.54,54.83,53.95,54.39,1230821,0
+NCLH.US,D,20170922,000000,54.09,54.81,53.75,54.02,1393086,0
+NCLH.US,D,20170925,000000,53.74,54.11,53.23,53.6,1422772,0
+NCLH.US,D,20170926,000000,54.46,55.68,54.26,54.89,2551595,0
+NCLH.US,D,20170927,000000,54.99,55.04,52.74,52.83,1960686,0
+NCLH.US,D,20170928,000000,52.52,53.93,51.99,53.65,2528067,0
+NCLH.US,D,20170929,000000,53.46,54.15,52.44,54.02,2518217,0
+NCLH.US,D,20171002,000000,53.94,54.53,53.6,54.42,1111994,0
+NCLH.US,D,20171003,000000,54.46,55.11,54.03,54.73,1212466,0
+NCLH.US,D,20171004,000000,54.58,56.2,54.53,55.97,1575142,0
+NCLH.US,D,20171005,000000,58.01,58.54,57.53,58.41,7729736,0
+NCLH.US,D,20171006,000000,58.25,59.4,58.25,58.84,3026754,0
+NCLH.US,D,20171009,000000,58.75,59.66,58.71,58.9,2211469,0
+NCLH.US,D,20171010,000000,59.19,59.535,58.985,59.16,2665044,0
+NCLH.US,D,20171011,000000,59.15,59.42,58.58,58.8,2730616,0
+NCLH.US,D,20171012,000000,58.56,59.3,58.43,58.86,33518704,0
+NCLH.US,D,20171013,000000,59.365,59.6,58.22,58.74,3894885,0
+NCLH.US,D,20171016,000000,58.83,59.15,58.4,58.92,2088548,0
+NCLH.US,D,20171017,000000,58.69,59,58.44,58.61,2382816,0
+NCLH.US,D,20171018,000000,58.26,58.45,57.13,57.47,4192334,0
+NCLH.US,D,20171019,000000,56.4,56.52,53.8,54.17,7961959,0
+NCLH.US,D,20171020,000000,54.87,54.94,53.45,53.73,3472004,0
+NCLH.US,D,20171023,000000,53.76,54.1014,53.531,53.72,1992669,0
+NCLH.US,D,20171024,000000,53.63,54.78,53.5,54.66,2483412,0
+NCLH.US,D,20171025,000000,54.67,55.19,54.38,54.79,2425106,0
+NCLH.US,D,20171026,000000,54.8,55.25,54.53,54.92,1375435,0
+NCLH.US,D,20171027,000000,55.39,56.28,54.49,55.64,2319615,0
+NCLH.US,D,20171030,000000,55.34,55.67,54.67,54.8,974296,0
+NCLH.US,D,20171031,000000,54.82,55.98,54.715,55.75,1446800,0
+NCLH.US,D,20171101,000000,56.06,56.1,54.04,54.2,2249089,0
+NCLH.US,D,20171102,000000,54.27,55.17,54.205,54.91,2139138,0
+NCLH.US,D,20171103,000000,54.91,55.09,54.53,55.03,923232,0
+NCLH.US,D,20171106,000000,55,56.12,54.905,55.26,1520114,0
+NCLH.US,D,20171107,000000,56.55,57.37,54.97,55.36,1829121,0
+NCLH.US,D,20171108,000000,55.37,55.63,54.81,55.56,1422988,0
+NCLH.US,D,20171109,000000,55.74,58.27,55.29,56.89,3116282,0
+NCLH.US,D,20171110,000000,55.75,56.06,54.07,55.23,2282212,0
+NCLH.US,D,20171113,000000,54.91,55.34,54.65,55.27,1723541,0
+NCLH.US,D,20171114,000000,55.08,55.22,54.1,55.1,1308700,0
+NCLH.US,D,20171115,000000,55.09,55.19,54.58,55.07,1356886,0
+NCLH.US,D,20171116,000000,53.85,54.3,53.5,53.97,6225098,0
+NCLH.US,D,20171117,000000,54.12,54.9,53.69,54.84,3963076,0
+NCLH.US,D,20171120,000000,54.78,55.09,54.28,54.69,2325901,0
+NCLH.US,D,20171121,000000,54.93,55.88,54.8,55.48,2029723,0
+NCLH.US,D,20171122,000000,55.42,56,55.11,55.31,1277544,0
+NCLH.US,D,20171124,000000,55.41,55.74,55.01,55.5,550824,0
+NCLH.US,D,20171127,000000,55.55,56.03,55.47,55.6001,1232845,0
+NCLH.US,D,20171128,000000,55.62,55.83,54.92,55.31,1767842,0
+NCLH.US,D,20171129,000000,55.48,56.21,55.12,55.29,1640080,0
+NCLH.US,D,20171130,000000,54,54.69,52.36,54.16,3497128,0
+NCLH.US,D,20171201,000000,53.94,54.91,53.675,54.81,1317456,0
+NCLH.US,D,20171204,000000,55.68,56.84,55.3,55.41,2510729,0
+NCLH.US,D,20171205,000000,55.53,55.67,54.265,54.33,942376,0
+NCLH.US,D,20171206,000000,54.49,54.8,53.7,54.31,1165216,0
+NCLH.US,D,20171207,000000,54.5,54.62,54.08,54.34,1132775,0
+NCLH.US,D,20171208,000000,54.74,55.57,54.36,55.03,1255882,0
+NCLH.US,D,20171211,000000,54.75,55.37,54.33,54.71,1536060,0
+NCLH.US,D,20171212,000000,54.64,54.64,53.55,53.65,1644211,0
+NCLH.US,D,20171213,000000,53.93,53.93,53.09,53.16,1239618,0
+NCLH.US,D,20171214,000000,53.16,53.46,52.7,52.81,1450101,0
+NCLH.US,D,20171215,000000,53.14,54.3,52.58,54,9029699,0
+NCLH.US,D,20171218,000000,54.51,55.355,54.5,54.99,2137527,0
+NCLH.US,D,20171219,000000,55.37,56.05,55.02,55.59,1592868,0
+NCLH.US,D,20171220,000000,55.64,56.41,54.74,54.82,1797976,0
+NCLH.US,D,20171221,000000,55.07,55.31,54.01,54.14,1350857,0
+NCLH.US,D,20171222,000000,53.75,54.47,53.72,54.03,1276072,0
+NCLH.US,D,20171226,000000,53.93,54.25,53.65,53.73,906995,0
+NCLH.US,D,20171227,000000,53.95,54.19,53.7,54,798328,0
+NCLH.US,D,20171228,000000,54.01,54.03,53.34,53.61,1188115,0
+NCLH.US,D,20171229,000000,53.45,53.96,53.2,53.25,892415,0
+NCLH.US,D,20180102,000000,53.76,54.97,53.575,54.96,1617872,0
+NCLH.US,D,20180103,000000,54.95,55.62,54.65,55.37,1399683,0
+NCLH.US,D,20180104,000000,55.35,55.78,54.66,54.68,1432954,0
+NCLH.US,D,20180105,000000,55.11,55.11,54.22,54.87,1178303,0
+NCLH.US,D,20180108,000000,54.92,55,54.38,54.66,1056476,0
+NCLH.US,D,20180109,000000,54.83,55.29,54.51,54.94,1001997,0
+NCLH.US,D,20180110,000000,55,55.82,54.9,55.6,1396535,0
+NCLH.US,D,20180111,000000,55.84,56.5,55.76,56.16,2125763,0
+NCLH.US,D,20180112,000000,56.38,58.04,56.25,57.85,2057632,0
+NCLH.US,D,20180116,000000,58.05,58.45,57.13,57.39,1625026,0
+NCLH.US,D,20180117,000000,58.535,59.3,57.73,59.27,2614712,0
+NCLH.US,D,20180118,000000,59.04,59.14,58.45,58.86,1442455,0
+NCLH.US,D,20180119,000000,58.88,59.69,58.74,59.43,2143248,0
+NCLH.US,D,20180122,000000,59.45,59.45,58.38,59.37,1633253,0
+NCLH.US,D,20180123,000000,59.49,59.49,58.29,58.33,1614933,0
+NCLH.US,D,20180124,000000,58.71,60.61,58.32,59.77,3544159,0
+NCLH.US,D,20180125,000000,60.01,60.39,58.91,59.61,1272692,0
+NCLH.US,D,20180126,000000,60,60.96,59.55,60.93,1319471,0
+NCLH.US,D,20180129,000000,60.61,61.03,60.111,60.57,1125005,0
+NCLH.US,D,20180130,000000,60.05,60.91,59.51,59.96,1062871,0
+NCLH.US,D,20180131,000000,60,61.05,60,60.74,1568904,0
+NCLH.US,D,20180201,000000,60.77,61.07,60.08,60.59,1220252,0
+NCLH.US,D,20180202,000000,60.49,60.87,58.91,59,1370249,0
+NCLH.US,D,20180205,000000,59.53,61.18,56.94,56.95,2309636,0
+NCLH.US,D,20180206,000000,55.99,58.35,55.2001,58.2,2467971,0
+NCLH.US,D,20180207,000000,57.93,59.01,57.53,57.74,1518687,0
+NCLH.US,D,20180208,000000,57.75,58.04,56,56.01,1793352,0
+NCLH.US,D,20180209,000000,56.57,57.04,54.25,56.21,1744454,0
+NCLH.US,D,20180212,000000,56.84,57.86,56.44,57.45,1833033,0
+NCLH.US,D,20180213,000000,57.24,57.67,56.87,57.5,1500321,0
+NCLH.US,D,20180214,000000,56.95,58.94,56.88,58.88,1465256,0
+NCLH.US,D,20180215,000000,59.28,59.64,58.77,59.36,1908833,0
+NCLH.US,D,20180216,000000,59.01,59.5,58.63,59.11,1036983,0
+NCLH.US,D,20180220,000000,58.95,59.66,58.95,58.95,1505814,0
+NCLH.US,D,20180221,000000,59.19,59.48,58.72,58.72,1743254,0
+NCLH.US,D,20180222,000000,59.53,59.61,56.95,57.29,2591119,0
+NCLH.US,D,20180223,000000,58.08,58.2,57.29,57.9,1258968,0
+NCLH.US,D,20180226,000000,58.35,58.5,57.25,57.95,1380301,0
+NCLH.US,D,20180227,000000,57.94,58.44,56.17,56.27,1845556,0
+NCLH.US,D,20180228,000000,56.26,58,56.08,56.9,13538239,0
+NCLH.US,D,20180301,000000,57,57.5,56.09,56.77,3016655,0
+NCLH.US,D,20180302,000000,56.13,56.78,55.53,56.44,4246074,0
+NCLH.US,D,20180305,000000,56.28,56.39,54.86,55.58,2327409,0
+NCLH.US,D,20180306,000000,55.76,56.14,55.42,56,1980406,0
+NCLH.US,D,20180307,000000,55.4,56,54.99,55.5,1877277,0
+NCLH.US,D,20180308,000000,55.8,56.08,55.25,55.45,1832045,0
+NCLH.US,D,20180309,000000,55.78,57.2,55.58,57.15,2756935,0
+NCLH.US,D,20180312,000000,57.2,57.43,56.38,56.58,1907036,0
+NCLH.US,D,20180313,000000,56.93,57.24,56.49,56.65,1594750,0
+NCLH.US,D,20180314,000000,56.75,57.03,55.67,55.95,1580510,0
+NCLH.US,D,20180315,000000,56.06,56.09,55.26,55.34,1537034,0
+NCLH.US,D,20180316,000000,55.24,56.24,55.23,56.12,2470880,0
+NCLH.US,D,20180319,000000,56.12,56.27,55.1,55.42,1552067,0
+NCLH.US,D,20180320,000000,55.72,56.31,55.72,55.72,1308982,0
+NCLH.US,D,20180321,000000,55.75,55.93,54.09,54.17,2225190,0
+NCLH.US,D,20180322,000000,54.27,55.03,52.55,52.71,2560308,0
+NCLH.US,D,20180323,000000,52.88,53.1,51.3,51.4,2380352,0
+NCLH.US,D,20180326,000000,52.21,52.465,51.31,52.44,1601196,0
+NCLH.US,D,20180327,000000,52.52,54.16,52.32,52.87,2723139,0
+NCLH.US,D,20180328,000000,52.87,53.3,51.74,52.48,5257969,0
+NCLH.US,D,20180329,000000,52.7,53.4,52.26,52.97,1782373,0
+NCLH.US,D,20180402,000000,53,53.24,51.37,51.97,1545363,0
+NCLH.US,D,20180403,000000,52.22,52.63,51.81,52.39,1542566,0
+NCLH.US,D,20180404,000000,51.65,53.17,51.39,53.04,1362407,0
+NCLH.US,D,20180405,000000,53.29,54.68,52.9,54.39,3784541,0
+NCLH.US,D,20180406,000000,54.04,54.35,52.73,53.21,2407684,0
+NCLH.US,D,20180409,000000,53.4,53.96,52.97,53.03,1033671,0
+NCLH.US,D,20180410,000000,53.58,53.62,50.98,52,3227145,0
+NCLH.US,D,20180411,000000,51.99,52.71,51.755,52.33,1940737,0
+NCLH.US,D,20180412,000000,52.69,53.69,52.64,53.34,1718305,0
+NCLH.US,D,20180413,000000,53.55,53.94,52.29,52.42,1487641,0
+NCLH.US,D,20180416,000000,52.77,53.8,52.77,53.44,1223937,0
+NCLH.US,D,20180417,000000,54,54.27,53.63,53.88,1652675,0
+NCLH.US,D,20180418,000000,56.13,56.5,54.84,55.43,2828982,0
+NCLH.US,D,20180419,000000,55.41,55.49,54.56,54.96,1342563,0
+NCLH.US,D,20180420,000000,54.97,55.73,54.8525,55.65,1410289,0
+NCLH.US,D,20180423,000000,55.78,57.08,55.45,56.75,2245623,0
+NCLH.US,D,20180424,000000,57.18,57.37,55.77,56.11,1416579,0
+NCLH.US,D,20180425,000000,56.17,56.61,55.46,56.38,1231635,0
+NCLH.US,D,20180426,000000,57,57.15,54.74,55.05,2228327,0
+NCLH.US,D,20180427,000000,55.05,55.85,54.52,54.75,1514392,0
+NCLH.US,D,20180430,000000,54.96,55.03,53.33,53.47,2295439,0
+NCLH.US,D,20180501,000000,53.24,53.89,52.79,53.86,2029657,0
+NCLH.US,D,20180502,000000,54.93,55.78,51.71,52.03,3130214,0
+NCLH.US,D,20180503,000000,52.11,52.1302,50.69,51.1,2026855,0
+NCLH.US,D,20180504,000000,51.15,51.8,50.8,51.51,1847843,0
+NCLH.US,D,20180507,000000,51.01,51.46,50.16,50.31,2467122,0
+NCLH.US,D,20180508,000000,50.31,51.45,50.25,50.65,1853478,0
+NCLH.US,D,20180509,000000,50.86,51.17,50.48,51.16,1808755,0
+NCLH.US,D,20180510,000000,51.38,51.96,51.195,51.4,1118969,0
+NCLH.US,D,20180511,000000,51.26,51.545,51,51.46,993042,0
+NCLH.US,D,20180514,000000,51.48,51.74,51.26,51.42,1185304,0
+NCLH.US,D,20180515,000000,51.32,51.82,51.24,51.71,1494319,0
+NCLH.US,D,20180516,000000,52,53,51.52,52.5,2375829,0
+NCLH.US,D,20180517,000000,52.22,52.86,52.22,52.49,2048189,0
+NCLH.US,D,20180518,000000,52.5,53.19,52.1724,52.97,1322352,0
+NCLH.US,D,20180521,000000,53.19,53.78,53.04,53.32,1570205,0
+NCLH.US,D,20180522,000000,53.31,53.55,53.12,53.18,1278846,0
+NCLH.US,D,20180523,000000,52.83,53.4,52.42,52.85,1438693,0
+NCLH.US,D,20180524,000000,52.95,53.89,52.81,53.67,1569248,0
+NCLH.US,D,20180525,000000,53.58,54.37,53.42,54.13,2213486,0
+NCLH.US,D,20180529,000000,53.68,54.065,52.64,52.81,2905992,0
+NCLH.US,D,20180530,000000,53.16,53.22,52.62,52.77,1503478,0
+NCLH.US,D,20180531,000000,52.87,52.97,52.04,52.34,1763165,0
+NCLH.US,D,20180601,000000,52.55,53.2,52.55,53.18,1714228,0
+NCLH.US,D,20180604,000000,53.26,53.45,52.86,53.03,1468014,0
+NCLH.US,D,20180605,000000,51.14,51.65,50.26,50.8,3590757,0
+NCLH.US,D,20180606,000000,50.73,51.58,50.36,51.55,1541415,0
+NCLH.US,D,20180607,000000,51.81,52.5601,51.6,51.95,2832992,0
+NCLH.US,D,20180608,000000,51.8,51.82,51.32,51.75,888901,0
+NCLH.US,D,20180611,000000,51.92,52.51,51.76,52.27,763354,0
+NCLH.US,D,20180612,000000,52.48,53.3,52.17,52.73,1071613,0
+NCLH.US,D,20180613,000000,53.19,54.61,52.76,53.44,2929014,0
+NCLH.US,D,20180614,000000,54.07,55.11,53.94,54.45,2684208,0
+NCLH.US,D,20180615,000000,53.83,54.95,53.35,54.95,2345613,0
+NCLH.US,D,20180618,000000,54.42,54.65,53.88,54.55,1109353,0
+NCLH.US,D,20180619,000000,54,54.12,53.44,53.61,3222272,0
+NCLH.US,D,20180620,000000,53.44,53.84,52.93,52.99,1197035,0
+NCLH.US,D,20180621,000000,53.06,53.1,51.87,51.9,926334,0
+NCLH.US,D,20180622,000000,51.97,52.2,51.66,51.96,3325647,0
+NCLH.US,D,20180625,000000,50.95,50.95,47.33,48.77,5794685,0
+NCLH.US,D,20180626,000000,48.73,49.695,47.66,49.48,2771583,0
+NCLH.US,D,20180627,000000,49.73,49.99,48.02,48.1,3094203,0
+NCLH.US,D,20180628,000000,48.16,48.16,47.06,47.65,2232020,0
+NCLH.US,D,20180629,000000,47.65,47.97,47.18,47.25,2972190,0
+NCLH.US,D,20180702,000000,46.79,47.23,46.4,47.06,1973834,0
+NCLH.US,D,20180703,000000,47.26,47.39,46.55,46.65,927296,0
+NCLH.US,D,20180705,000000,46.98,46.9816,46.16,46.62,2245125,0
+NCLH.US,D,20180706,000000,46.45,47.21,46.45,47.05,919837,0
+NCLH.US,D,20180709,000000,47.42,48.06,47.17,47.77,1176425,0
+NCLH.US,D,20180710,000000,47.71,48.18,47.49,47.6,1511703,0
+NCLH.US,D,20180711,000000,47.13,47.8,46.96,47.61,2035392,0
+NCLH.US,D,20180712,000000,47.99,48.375,47.785,47.96,1275265,0
+NCLH.US,D,20180713,000000,47.89,48.09,47.015,47.08,1928052,0
+NCLH.US,D,20180716,000000,47.31,47.6734,46.92,47.19,1617660,0
+NCLH.US,D,20180717,000000,47.15,47.9,46.93,47.57,1546201,0
+NCLH.US,D,20180718,000000,49.22,51.7,49,50.14,6735039,0
+NCLH.US,D,20180719,000000,50.04,50.15,49.26,49.85,2211638,0
+NCLH.US,D,20180720,000000,49.73,49.79,49.33,49.54,1180875,0
+NCLH.US,D,20180723,000000,49.9,50.15,49.661,49.85,2530913,0
+NCLH.US,D,20180724,000000,50.23,50.38,49.25,49.85,2826828,0
+NCLH.US,D,20180725,000000,49.61,50.2,49.155,50.16,1806520,0
+NCLH.US,D,20180726,000000,50.04,50.61,49.9,50.05,1017497,0
+NCLH.US,D,20180727,000000,50.64,50.68,49.64,49.76,1236754,0
+NCLH.US,D,20180730,000000,49.59,50.17,49.45,49.76,1238704,0
+NCLH.US,D,20180731,000000,49.95,50.27,49.52,50.03,2079479,0
+NCLH.US,D,20180801,000000,50.03,50.36,49.06,49.22,1273731,0
+NCLH.US,D,20180802,000000,48.75,49.72,47.78,49.68,2028256,0
+NCLH.US,D,20180803,000000,49.83,50.26,49.5,49.81,1313014,0
+NCLH.US,D,20180806,000000,49.6,49.86,49.27,49.75,1099489,0
+NCLH.US,D,20180807,000000,49.83,50.05,49.54,49.61,1365420,0
+NCLH.US,D,20180808,000000,49.76,49.91,48.88,48.93,1796003,0
+NCLH.US,D,20180809,000000,51.46,51.604,49.87,50.95,4387848,0
+NCLH.US,D,20180810,000000,51.36,51.36,49.88,50.61,1854963,0
+NCLH.US,D,20180813,000000,50.59,51.51,50.43,51.16,2532495,0
+NCLH.US,D,20180814,000000,51.12,52.19,50.82,52.02,2275824,0
+NCLH.US,D,20180815,000000,51.47,52.025,51.21,51.97,1886095,0
+NCLH.US,D,20180816,000000,52.2,52.6,51.83,51.89,1133686,0
+NCLH.US,D,20180817,000000,51.94,52.6,51.5735,52.49,2497979,0
+NCLH.US,D,20180820,000000,52.37,53.34,52.37,53.08,2169489,0
+NCLH.US,D,20180821,000000,53.02,53.7798,53.02,53.36,1509808,0
+NCLH.US,D,20180822,000000,53.24,53.24,52.57,52.59,1175175,0
+NCLH.US,D,20180823,000000,52.34,52.68,52.16,52.38,1085907,0
+NCLH.US,D,20180824,000000,52.68,53.27,52.3,53.07,966362,0
+NCLH.US,D,20180827,000000,53.4,53.84,53.32,53.43,1203792,0
+NCLH.US,D,20180828,000000,53.46,53.66,53.08,53.61,899483,0
+NCLH.US,D,20180829,000000,53.87,54.55,53.81,54.25,2194514,0
+NCLH.US,D,20180830,000000,54.15,54.24,53.28,53.32,1416254,0
+NCLH.US,D,20180831,000000,53.29,53.71,53.094,53.61,1921446,0
+NCLH.US,D,20180904,000000,53.53,53.69,52.68,53.02,1425475,0
+NCLH.US,D,20180905,000000,52.97,53.39,52.69,52.98,1182967,0
+NCLH.US,D,20180906,000000,53.52,53.83,53.15,53.2,1371413,0
+NCLH.US,D,20180907,000000,52.95,53.46,52.53,53.37,965435,0
+NCLH.US,D,20180910,000000,53.72,53.89,53.23,53.42,1116562,0
+NCLH.US,D,20180911,000000,53.25,53.38,52.8,53.16,1203467,0
+NCLH.US,D,20180912,000000,53,53.67,52.62,53.52,1066419,0
+NCLH.US,D,20180913,000000,53.6,54.225,53.43,53.99,1059669,0
+NCLH.US,D,20180914,000000,54.16,55.69,54.13,55.47,3041324,0
+NCLH.US,D,20180917,000000,55.47,56.53,55.27,55.83,1947571,0
+NCLH.US,D,20180918,000000,55.66,57.04,55.55,56.92,2061035,0
+NCLH.US,D,20180919,000000,57.16,57.41,56.74,57.05,1402192,0
+NCLH.US,D,20180920,000000,57.38,57.6,57.15,57.46,1297017,0
+NCLH.US,D,20180921,000000,57.46,58.09,57.28,57.88,2787260,0
+NCLH.US,D,20180924,000000,57.6,57.6,56.41,56.94,1698225,0
+NCLH.US,D,20180925,000000,56.85,56.85,56.35,56.42,1201216,0
+NCLH.US,D,20180926,000000,56.87,57.46,56.72,57.18,2358008,0
+NCLH.US,D,20180927,000000,54.55,57.05,53.57,56.89,4532635,0
+NCLH.US,D,20180928,000000,57.2,57.91,56.8,57.43,1925076,0
+NCLH.US,D,20181001,000000,57.6,57.86,56.69,56.76,1290761,0
+NCLH.US,D,20181002,000000,56.83,57.07,56.38,56.48,896594,0
+NCLH.US,D,20181003,000000,56.66,56.87,56.13,56.16,1040324,0
+NCLH.US,D,20181004,000000,55.91,56.19,54.74,55.05,1981374,0
+NCLH.US,D,20181005,000000,55.05,55.56,53.91,54.24,1475168,0
+NCLH.US,D,20181008,000000,54.16,54.37,53.43,54.28,1476870,0
+NCLH.US,D,20181009,000000,54.16,54.41,53.825,53.97,790684,0
+NCLH.US,D,20181010,000000,53.78,53.84,52.02,52.11,1796982,0
+NCLH.US,D,20181011,000000,52,52.18,50.39,50.62,2488411,0
+NCLH.US,D,20181012,000000,51.43,51.61,49.99,50.7,3275354,0
+NCLH.US,D,20181015,000000,50.68,51.39,50.565,50.71,1809925,0
+NCLH.US,D,20181016,000000,51.3,52.07,50.9,51.9,1848361,0
+NCLH.US,D,20181017,000000,51.8,52.08,51.009,51.42,1593916,0
+NCLH.US,D,20181018,000000,51.22,51.35,49.72,49.89,3166429,0
+NCLH.US,D,20181019,000000,49.96,50.32,48.89,49,2722969,0
+NCLH.US,D,20181022,000000,49.24,49.55,48.06,48.21,1980083,0
+NCLH.US,D,20181023,000000,47.32,48.38,46.55,48.09,3009943,0
+NCLH.US,D,20181024,000000,47.88,48.04,45.02,45.08,3023320,0
+NCLH.US,D,20181025,000000,45.67,45.74,44.2807,45.43,3646187,0
+NCLH.US,D,20181026,000000,44.84,44.87,43.46,43.88,3232317,0
+NCLH.US,D,20181029,000000,44.45,44.8232,41.73,42.33,3366821,0
+NCLH.US,D,20181030,000000,42.52,42.66,41.61,42.4,4543645,0
+NCLH.US,D,20181031,000000,43.21,44.51,42.88,44.07,4588919,0
+NCLH.US,D,20181101,000000,44.56,46.42,44.28,46.4,3723930,0
+NCLH.US,D,20181102,000000,46.52,46.84,45.34,45.8,4422103,0
+NCLH.US,D,20181105,000000,45.8,46.45,45.55,46.09,3311466,0
+NCLH.US,D,20181106,000000,45.97,46.94,45.59,46.57,2531959,0
+NCLH.US,D,20181107,000000,47.03,48.09,46.82,48,3053461,0
+NCLH.US,D,20181108,000000,49.01,50.4,48.36,49.27,3642567,0
+NCLH.US,D,20181109,000000,49.04,49.49,48.3302,48.75,2910062,0
+NCLH.US,D,20181112,000000,48.6,49.33,48.4,48.57,3405853,0
+NCLH.US,D,20181113,000000,48.93,50.1,48.76,49.49,3316823,0
+NCLH.US,D,20181114,000000,49.92,50.6613,49.38,49.71,2649474,0
+NCLH.US,D,20181115,000000,49.15,50.52,48.76,50.44,1997061,0
+NCLH.US,D,20181116,000000,50.12,51.06,49.84,50.43,1444520,0
+NCLH.US,D,20181119,000000,50.45,50.71,49.14,49.27,2324612,0
+NCLH.US,D,20181120,000000,48.41,49.72,47.99,49.49,2126395,0
+NCLH.US,D,20181121,000000,49.9,50.55,49.66,50.15,1146467,0
+NCLH.US,D,20181123,000000,49.85,51.33,49.85,50.74,880941,0
+NCLH.US,D,20181126,000000,51.16,51.63,50.72,51.56,1464901,0
+NCLH.US,D,20181127,000000,51.21,51.57,50.66,50.96,1338080,0
+NCLH.US,D,20181128,000000,51.15,51.98,50.75,51.59,1727584,0
+NCLH.US,D,20181129,000000,52.16,52.73,51.375,51.56,10919098,0
+NCLH.US,D,20181130,000000,51.35,51.65,50.09,51.32,4278784,0
+NCLH.US,D,20181203,000000,52,52.88,51.42,51.54,4229041,0
+NCLH.US,D,20181204,000000,50.98,51.08,48.52,48.77,5194241,0
+NCLH.US,D,20181206,000000,48.63,49.38,47.83,49.36,2523223,0
+NCLH.US,D,20181207,000000,49.05,49.68,47.17,47.59,2154049,0
+NCLH.US,D,20181210,000000,47.66,48.18,46.7,47.73,1557118,0
+NCLH.US,D,20181211,000000,48.53,48.89,46.87,47.23,1900233,0
+NCLH.US,D,20181212,000000,47.95,48.49,47.61,47.67,1040637,0
+NCLH.US,D,20181213,000000,47.72,48.04,46.85,47.27,1333772,0
+NCLH.US,D,20181214,000000,46.75,48.29,46.75,47.62,1840280,0
+NCLH.US,D,20181217,000000,47.56,47.98,46.835,47.14,1788959,0
+NCLH.US,D,20181218,000000,47.65,48,46.45,46.77,2365419,0
+NCLH.US,D,20181219,000000,46.95,47.78,44.94,45.17,3833549,0
+NCLH.US,D,20181220,000000,43.72,44.6,41.71,42.3,4627374,0
+NCLH.US,D,20181221,000000,42.22,42.63,40.54,40.79,4771293,0
+NCLH.US,D,20181224,000000,40.36,40.72,39.54,39.55,1190414,0
+NCLH.US,D,20181226,000000,39.75,41.94,39.36,41.94,2278448,0
+NCLH.US,D,20181227,000000,41.1,41.56,39.84,41.56,1868210,0
+NCLH.US,D,20181228,000000,41.82,42.41,41.3,41.98,1714958,0
+NCLH.US,D,20181231,000000,42.29,42.47,41.51,42.39,2119873,0
+NCLH.US,D,20190102,000000,41.88,42.84,41.52,42.38,1917427,0
+NCLH.US,D,20190103,000000,41.87,42.12,40.5,40.71,2654528,0
+NCLH.US,D,20190104,000000,41.52,43.34,41.4054,43.03,2318682,0
+NCLH.US,D,20190107,000000,43,44.13,42.81,43.71,1519486,0
+NCLH.US,D,20190108,000000,44.98,45.68,44.495,45.03,2224924,0
+NCLH.US,D,20190109,000000,45.63,46.045,45.03,45.74,1882576,0
+NCLH.US,D,20190110,000000,45.35,46.24,44.97,46.17,1700910,0
+NCLH.US,D,20190111,000000,45.99,46.41,45.775,46.19,1611733,0
+NCLH.US,D,20190114,000000,45.7,46.1,45.415,45.54,1276262,0
+NCLH.US,D,20190115,000000,45.54,46.16,45.46,46.03,1562831,0
+NCLH.US,D,20190116,000000,45.93,46.34,45.475,45.85,1884593,0
+NCLH.US,D,20190117,000000,45.67,46.99,45.59,46.79,1695507,0
+NCLH.US,D,20190118,000000,47.05,47.61,46.908,47.53,2390738,0
+NCLH.US,D,20190122,000000,47.18,47.37,46.25,46.6,1844702,0
+NCLH.US,D,20190123,000000,46.78,47.08,46.08,46.72,1317138,0
+NCLH.US,D,20190124,000000,46.86,47.32,46.72,46.99,966567,0
+NCLH.US,D,20190125,000000,47.69,47.99,47.35,47.93,1192318,0
+NCLH.US,D,20190128,000000,47.29,48.59,47.25,48.37,3226699,0
+NCLH.US,D,20190129,000000,48.44,48.93,48.05,48.72,3060824,0
+NCLH.US,D,20190130,000000,49.73,51.1596,49.32,50.85,6069305,0
+NCLH.US,D,20190131,000000,50.57,51.8,50.43,51.43,3760935,0
+NCLH.US,D,20190201,000000,51.4,51.97,51.285,51.47,2196828,0
+NCLH.US,D,20190204,000000,51.33,52.11,51.33,52.08,2140615,0
+NCLH.US,D,20190205,000000,52.2,52.46,51.55,51.81,1631600,0
+NCLH.US,D,20190206,000000,53.04,53.18,52.19,52.62,1910956,0
+NCLH.US,D,20190207,000000,52.09,52.1,50.66,51.35,1766008,0
+NCLH.US,D,20190208,000000,50.84,51.45,50.84,51.31,1324178,0
+NCLH.US,D,20190211,000000,51.55,52.02,51.35,51.88,828388,0
+NCLH.US,D,20190212,000000,52.23,52.45,51.6,51.82,1478091,0
+NCLH.US,D,20190213,000000,52.5,52.9,52.07,52.54,1416861,0
+NCLH.US,D,20190214,000000,52.14,52.39,51.7035,52.19,909404,0
+NCLH.US,D,20190215,000000,52.6,53.03,52.11,53.03,1943360,0
+NCLH.US,D,20190219,000000,53.77,53.78,52.96,53.38,2145811,0
+NCLH.US,D,20190220,000000,53.23,53.9,53.12,53.7,2155595,0
+NCLH.US,D,20190221,000000,54.75,55.93,54.75,55.52,3847619,0
+NCLH.US,D,20190222,000000,55.7,55.9712,55.155,55.35,3815278,0
+NCLH.US,D,20190225,000000,56.26,56.43,55.33,55.94,3708777,0
+NCLH.US,D,20190226,000000,55.97,56.1,55.44,55.57,3056251,0
+NCLH.US,D,20190227,000000,55.37,55.6,54.62,54.92,3125522,0
+NCLH.US,D,20190228,000000,54.78,55.91,54.54,55.53,3249832,0
+NCLH.US,D,20190301,000000,55.96,56.3,55.05,55.27,1663734,0
+NCLH.US,D,20190304,000000,55.29,55.62,54.3,54.6,1790028,0
+NCLH.US,D,20190305,000000,54.64,55.64,54.58,55.45,2581708,0
+NCLH.US,D,20190306,000000,55.54,55.64,54.97,55.12,2545343,0
+NCLH.US,D,20190307,000000,54.87,55.0742,54.3,54.66,2682935,0
+NCLH.US,D,20190308,000000,54.23,55.04,54.04,55.01,1857635,0
+NCLH.US,D,20190311,000000,55.06,55.795,55.03,55.46,2049677,0
+NCLH.US,D,20190312,000000,55.52,55.71,54.8,55.35,1685406,0
+NCLH.US,D,20190313,000000,55.6,55.96,54.8,55.08,1646155,0
+NCLH.US,D,20190314,000000,54.97,55.33,54.56,55.16,1550093,0
+NCLH.US,D,20190315,000000,55.14,55.87,54.84,55.55,2326464,0
+NCLH.US,D,20190318,000000,55.74,56.16,55.47,56.16,1337259,0
+NCLH.US,D,20190319,000000,56.21,56.55,55.79,56.11,1717774,0
+NCLH.US,D,20190320,000000,55.97,56.16,55.06,55.87,2655986,0
+NCLH.US,D,20190321,000000,55.58,56.67,55.57,56.5,1502348,0
+NCLH.US,D,20190322,000000,56.35,56.56,55.38,55.62,2998301,0
+NCLH.US,D,20190325,000000,55.53,55.75,54.77,55.17,1977577,0
+NCLH.US,D,20190326,000000,53.31,55.34,53.26,54.48,3147931,0
+NCLH.US,D,20190327,000000,54.65,54.76,53.54,53.94,2322293,0
+NCLH.US,D,20190328,000000,53.97,54.73,53.9,54.33,1777409,0
+NCLH.US,D,20190329,000000,54.66,55.13,54.205,54.96,2577917,0
+NCLH.US,D,20190401,000000,55.47,56.24,55.42,56.11,1708296,0
+NCLH.US,D,20190402,000000,56.03,56.56,55.65,56.5,1320972,0
+NCLH.US,D,20190403,000000,56.81,57,56.58,56.76,1016938,0
+NCLH.US,D,20190404,000000,56.84,57.09,56.67,56.73,1175262,0
+NCLH.US,D,20190405,000000,56.89,57.42,56.815,57.13,1469942,0
+NCLH.US,D,20190408,000000,57.1,57.31,56.52,57.29,2000891,0
+NCLH.US,D,20190409,000000,56.99,57,55.66,55.88,1569073,0
+NCLH.US,D,20190410,000000,55.96,56.69,55.7,56.5,1292949,0
+NCLH.US,D,20190411,000000,56.77,57.68,56.705,57.48,1906620,0
+NCLH.US,D,20190412,000000,57.96,58.81,57.93,58.6,2154227,0
+NCLH.US,D,20190415,000000,58.69,58.9,58.14,58.67,2460503,0
+NCLH.US,D,20190416,000000,58.92,59.64,58.9,59.56,1559094,0
+NCLH.US,D,20190417,000000,59.49,59.71,57.63,57.84,2661842,0
+NCLH.US,D,20190418,000000,57.76,57.94,56.6,56.92,2784603,0
+NCLH.US,D,20190422,000000,56.57,56.78,56.22,56.6,988502,0
+NCLH.US,D,20190423,000000,56.74,57.425,56.44,57.3,1569553,0
+NCLH.US,D,20190424,000000,57.22,57.51,56.79,56.98,1627521,0
+NCLH.US,D,20190425,000000,57,57.15,56.36,56.8,1518392,0
+NCLH.US,D,20190426,000000,56.97,57.47,56.74,57.27,1469580,0
+NCLH.US,D,20190429,000000,57.3,57.61,57.06,57.08,1389685,0
+NCLH.US,D,20190430,000000,57.14,57.14,56.11,56.39,2274484,0
+NCLH.US,D,20190501,000000,58.71,59.6,57.92,58,3898718,0
+NCLH.US,D,20190502,000000,57.67,57.8,56.58,56.9,2163563,0
+NCLH.US,D,20190503,000000,57.11,58.43,57.02,58.25,2403077,0
+NCLH.US,D,20190506,000000,57.04,58.57,56.96,58.29,1942346,0
+NCLH.US,D,20190507,000000,57.69,58.01,56.69,57.19,1733290,0
+NCLH.US,D,20190508,000000,57.04,57.61,56.79,57.34,2909089,0
+NCLH.US,D,20190509,000000,58,58.26,55.77,57.59,3546821,0
+NCLH.US,D,20190510,000000,57.63,58.4,55.92,57.9,2560050,0
+NCLH.US,D,20190513,000000,57.02,57.02,55.09,55.29,3309346,0
+NCLH.US,D,20190514,000000,55.5,56.9,55.42,56.3,2938552,0
+NCLH.US,D,20190515,000000,55.77,56.95,55.39,56.73,1511040,0
+NCLH.US,D,20190516,000000,57,57.87,56.76,57.55,1262165,0
+NCLH.US,D,20190517,000000,56.79,57.77,56.7516,56.92,1255442,0
+NCLH.US,D,20190520,000000,56,56.0991,55.625,55.89,1492221,0
+NCLH.US,D,20190521,000000,56.38,56.97,56.299,56.77,2098229,0
+NCLH.US,D,20190522,000000,56.41,56.99,56.3,56.81,1133613,0
+NCLH.US,D,20190523,000000,56.06,56.43,55.19,55.55,1444391,0
+NCLH.US,D,20190524,000000,56,56.19,55.32,55.38,1175756,0
+NCLH.US,D,20190528,000000,55.48,55.83,55.02,55.22,1258764,0
+NCLH.US,D,20190529,000000,55,55.36,54.38,54.66,1888401,0
+NCLH.US,D,20190530,000000,54.88,55.34,54.78,55.16,711622,0
+NCLH.US,D,20190531,000000,54.5,54.934,54.27,54.71,1002136,0
+NCLH.US,D,20190603,000000,54.64,54.87,53.98,54.3,1790723,0
+NCLH.US,D,20190604,000000,53.96,54.4099,51.555,54.26,5897037,0
+NCLH.US,D,20190605,000000,53.36,53.83,51.25,52.38,6167190,0
+NCLH.US,D,20190606,000000,52.05,52.28,51.03,51.94,3791334,0
+NCLH.US,D,20190607,000000,51.7,53.67,51.01,52.59,2569950,0
+NCLH.US,D,20190610,000000,52.59,54.015,52.53,53.83,2294692,0
+NCLH.US,D,20190611,000000,54.13,54.38,53.54,53.59,1775643,0
+NCLH.US,D,20190612,000000,53.43,53.95,53.11,53.84,1270675,0
+NCLH.US,D,20190613,000000,53.82,53.91,53.2,53.72,1288193,0
+NCLH.US,D,20190614,000000,53.78,54.54,53.59,54.28,1634445,0
+NCLH.US,D,20190617,000000,54.23,54.41,53.01,53.04,1790220,0
+NCLH.US,D,20190618,000000,53.46,54.24,53.22,53.75,2019666,0
+NCLH.US,D,20190619,000000,54,54.01,53.47,53.91,1022137,0
+NCLH.US,D,20190620,000000,52,53.19,51.63,52.56,3373470,0
+NCLH.US,D,20190621,000000,52.04,52.04,51.09,51.11,3530085,0
+NCLH.US,D,20190624,000000,50.91,51.17,49.88,50.83,3243317,0
+NCLH.US,D,20190625,000000,50.7,51.1866,50.37,50.86,2241056,0
+NCLH.US,D,20190626,000000,51.17,51.33,50.33,50.41,1624229,0
+NCLH.US,D,20190627,000000,50.49,51.87,50.28,51.84,1531539,0
+NCLH.US,D,20190628,000000,51.9,53.63,51.85,53.63,3881138,0
+NCLH.US,D,20190701,000000,54.3,54.3,52.655,52.82,2565794,0
+NCLH.US,D,20190702,000000,52.97,53.73,52.62,53.73,1841160,0
+NCLH.US,D,20190703,000000,53.56,53.87,52.35,52.76,1739384,0
+NCLH.US,D,20190705,000000,52.73,52.79,51.84,51.95,1347153,0
+NCLH.US,D,20190708,000000,51.65,51.74,50.05,50.25,2458113,0
+NCLH.US,D,20190709,000000,50.01,50.78,49.55,50.76,2464502,0
+NCLH.US,D,20190710,000000,50.97,51.05,49.55,49.65,3089152,0
+NCLH.US,D,20190711,000000,49.65,49.785,48.9,49.62,2445996,0
+NCLH.US,D,20190712,000000,49.64,49.915,49.37,49.79,1249594,0
+NCLH.US,D,20190715,000000,49.9,50.73,49.9,50.36,1393120,0
+NCLH.US,D,20190716,000000,50.27,51.13,50.03,50.82,2962273,0
+NCLH.US,D,20190717,000000,50.87,50.87,49.29,49.4,1861798,0
+NCLH.US,D,20190718,000000,49.15,49.67,48.945,49.28,1097618,0
+NCLH.US,D,20190719,000000,49.54,49.82,48.54,48.6,1509128,0
+NCLH.US,D,20190722,000000,48.51,48.88,47.845,47.92,3108351,0
+NCLH.US,D,20190723,000000,48.14,48.56,47.74,48.45,3248491,0
+NCLH.US,D,20190724,000000,48.41,49.62,48.18,49.46,3016815,0
+NCLH.US,D,20190725,000000,48.68,49.67,48.47,48.76,2010385,0
+NCLH.US,D,20190726,000000,49.2,49.56,48.93,49.04,1191829,0
+NCLH.US,D,20190729,000000,48.99,49.33,48.89,49.1,949812,0
+NCLH.US,D,20190730,000000,48.64,48.95,48.449,48.5,1604498,0
+NCLH.US,D,20190731,000000,48.54,49.7,48.39,49.44,3470715,0
+NCLH.US,D,20190801,000000,49.48,49.91,48.41,48.57,3272258,0
+NCLH.US,D,20190802,000000,48.3,48.33,47,47.45,2341175,0
+NCLH.US,D,20190805,000000,46.4,46.56,45.64,46.05,2309137,0
+NCLH.US,D,20190806,000000,46.35,46.94,45.93,46.92,2884567,0
+NCLH.US,D,20190807,000000,46.48,47.88,46.15,47.64,4154661,0
+NCLH.US,D,20190808,000000,47.35,49.36,46.81,48.6,4443775,0
+NCLH.US,D,20190809,000000,49.38,50.14,49,49.66,3798671,0
+NCLH.US,D,20190812,000000,49.31,49.83,48.87,49.42,2751122,0
+NCLH.US,D,20190813,000000,48.68,50.72,48.42,50.44,3279326,0
+NCLH.US,D,20190814,000000,49.72,50.1,48.78,48.91,3365580,0
+NCLH.US,D,20190815,000000,49.06,49.55,48.84,49.11,2027318,0
+NCLH.US,D,20190816,000000,49.61,50.64,49.47,50.48,1958869,0
+NCLH.US,D,20190819,000000,51.32,51.65,51.02,51.35,2112962,0
+NCLH.US,D,20190820,000000,51.21,51.4,50.8,50.98,1537332,0
+NCLH.US,D,20190821,000000,51.47,51.47,50.71,50.9,1241296,0
+NCLH.US,D,20190822,000000,50.8,50.99,50.16,50.5,1687555,0
+NCLH.US,D,20190823,000000,50.36,50.88,49.57,49.72,2825711,0
+NCLH.US,D,20190826,000000,50.15,50.34,49.31,49.48,1495097,0
+NCLH.US,D,20190827,000000,49.86,49.96,49,49.09,2507961,0
+NCLH.US,D,20190828,000000,48.93,49.93,48.54,49.57,1290119,0
+NCLH.US,D,20190829,000000,50,50.46,49.92,50.23,1088179,0
+NCLH.US,D,20190830,000000,50.52,50.88,50.39,50.75,2611633,0
+NCLH.US,D,20190903,000000,50.27,50.59,49.44,50.58,1904909,0
+NCLH.US,D,20190904,000000,51,51.62,50.76,51.04,1203962,0
+NCLH.US,D,20190905,000000,51.53,52.355,51.49,52.31,1981552,0
+NCLH.US,D,20190906,000000,52.39,52.47,51.8,52.12,1558415,0
+NCLH.US,D,20190909,000000,52.44,52.96,52.44,52.94,2028565,0
+NCLH.US,D,20190910,000000,53.02,54.685,52.845,54.67,3031158,0
+NCLH.US,D,20190911,000000,54.61,55.18,53.97,54.6,1476273,0
+NCLH.US,D,20190912,000000,54.87,55.03,53.6,54.42,1577001,0
+NCLH.US,D,20190913,000000,54.83,55.75,54.54,54.68,1547397,0
+NCLH.US,D,20190916,000000,53.62,54.53,53.12,53.34,2268056,0
+NCLH.US,D,20190917,000000,53,54.34,52.72,53.96,1688714,0
+NCLH.US,D,20190918,000000,53.82,54.14,53.33,53.88,1747742,0
+NCLH.US,D,20190919,000000,54.21,54.41,53.77,53.77,1408180,0
+NCLH.US,D,20190920,000000,54.06,54.33,53.24,53.67,1728785,0
+NCLH.US,D,20190923,000000,53.36,53.72,52.8,53.51,1460680,0
+NCLH.US,D,20190924,000000,53.73,54.41,52.95,53.11,1634253,0
+NCLH.US,D,20190925,000000,52.84,53.37,52.13,53.3,1297410,0
+NCLH.US,D,20190926,000000,51.87,52.01,50.65,51.26,1664303,0
+NCLH.US,D,20190927,000000,51.48,52.08,50.5,51.02,1296983,0
+NCLH.US,D,20190930,000000,51.34,52.07,51.215,51.77,1143608,0
+NCLH.US,D,20191001,000000,52,52.53,50.42,50.76,1249013,0
+NCLH.US,D,20191002,000000,50.47,50.93,49.125,49.14,2132081,0
+NCLH.US,D,20191003,000000,48.84,49.195,47.83,48.14,3430376,0
+NCLH.US,D,20191004,000000,48.12,48.67,47.74,48.44,2519749,0
+NCLH.US,D,20191007,000000,48.44,49.19,48.055,48.56,1185917,0
+NCLH.US,D,20191008,000000,48.13,48.22,47.1,47.17,1411575,0
+NCLH.US,D,20191009,000000,47.5,47.62,46.96,47.21,1308706,0
+NCLH.US,D,20191010,000000,47.35,48.32,47.3,48.09,1160072,0
+NCLH.US,D,20191011,000000,48.9,49.86,48.78,49.16,1052871,0
+NCLH.US,D,20191014,000000,48.89,49.54,48.8,49.33,739115,0
+NCLH.US,D,20191015,000000,49.5,50.22,49.415,49.61,1250870,0
+NCLH.US,D,20191016,000000,49.68,49.85,49.13,49.33,896133,0
+NCLH.US,D,20191017,000000,49.43,50.5,49.23,49.78,1363453,0
+NCLH.US,D,20191018,000000,49.57,50.39,49.57,50.21,1498530,0
+NCLH.US,D,20191021,000000,50.98,51.48,50.66,50.95,2047871,0
+NCLH.US,D,20191022,000000,51.07,51.07,49.95,49.97,912218,0
+NCLH.US,D,20191023,000000,49.98,50.7,49.76,50.69,878083,0
+NCLH.US,D,20191024,000000,50.79,51.32,50.67,50.97,1367391,0
+NCLH.US,D,20191025,000000,50.74,51.655,50.74,51.47,928459,0
+NCLH.US,D,20191028,000000,51.53,52.33,51.53,51.89,1084165,0
+NCLH.US,D,20191029,000000,52.05,52.64,51.73,52.62,1825267,0
+NCLH.US,D,20191030,000000,53.06,53.15,50.75,51.19,3024585,0
+NCLH.US,D,20191031,000000,50.96,50.97,49.97,50.76,1747047,0
+NCLH.US,D,20191101,000000,51.12,51.48,50.69,51.33,1394874,0
+NCLH.US,D,20191104,000000,51.71,52.3,51.33,52.29,1231111,0
+NCLH.US,D,20191105,000000,52.36,52.735,51.95,52.49,2521617,0
+NCLH.US,D,20191106,000000,52.75,52.77,51.52,52.06,2765037,0
+NCLH.US,D,20191107,000000,53.21,54,50.05,52.22,3222045,0
+NCLH.US,D,20191108,000000,51.96,52.28,51.175,51.82,1944996,0
+NCLH.US,D,20191111,000000,51.56,52.1537,51.46,51.92,1097055,0
+NCLH.US,D,20191112,000000,52,52.17,51.12,51.26,1694740,0
+NCLH.US,D,20191113,000000,50.99,52.21,50.83,52.12,1494231,0
+NCLH.US,D,20191114,000000,52.06,52.67,51.59,52.41,1291055,0
+NCLH.US,D,20191115,000000,52.61,53.24,52.48,53.06,1558074,0
+NCLH.US,D,20191118,000000,53.1,53.55,52.56,53.49,1242669,0
+NCLH.US,D,20191119,000000,53.7,54.27,53.51,53.66,1912905,0
+NCLH.US,D,20191120,000000,53.29,53.61,52.53,52.78,2196521,0
+NCLH.US,D,20191121,000000,52.48,53.5,52.26,53.42,3274037,0
+NCLH.US,D,20191122,000000,53.75,54.32,53.6,54.01,1673968,0
+NCLH.US,D,20191125,000000,54.36,54.52,53.92,53.97,1149116,0
+NCLH.US,D,20191126,000000,53.9,54.44,53.78,53.93,2092896,0
+NCLH.US,D,20191127,000000,54.3,54.7075,53.94,54.64,1075347,0
+NCLH.US,D,20191129,000000,54.43,54.672,53.58,53.64,606645,0
+NCLH.US,D,20191202,000000,53.7,53.97,52.98,53.15,1197152,0
+NCLH.US,D,20191203,000000,52.34,52.985,52.1,52.86,1696263,0
+NCLH.US,D,20191204,000000,52.86,53.81,52.858,53.61,1256908,0
+NCLH.US,D,20191205,000000,53.97,54.39,53.88,54.25,1159504,0
+NCLH.US,D,20191206,000000,54.76,55.18,54.5,54.71,1313991,0
+NCLH.US,D,20191209,000000,54.75,54.99,54.53,54.86,820180,0
+NCLH.US,D,20191210,000000,54.79,54.86,54.35,54.78,906810,0
+NCLH.US,D,20191211,000000,55,55.67,54.9,55.41,1250240,0
+NCLH.US,D,20191212,000000,55.45,56.26,55.21,56.13,1403375,0
+NCLH.US,D,20191213,000000,56.26,56.72,55.65,55.78,1057735,0
+NCLH.US,D,20191216,000000,56.36,56.36,55.19,55.22,1468211,0
+NCLH.US,D,20191217,000000,55.19,55.4756,54.7973,55.27,1470300,0
+NCLH.US,D,20191218,000000,55.32,55.32,54.59,54.83,1594037,0
+NCLH.US,D,20191219,000000,54.79,55.74,54.785,55.34,2071761,0
+NCLH.US,D,20191220,000000,56.03,57.98,56,57.56,2975058,0
+NCLH.US,D,20191223,000000,57.52,58.53,57.3601,58.51,1972219,0
+NCLH.US,D,20191224,000000,58.57,58.57,58.04,58.38,497076,0
+NCLH.US,D,20191226,000000,58.48,59.13,58.1,59.11,909379,0
+NCLH.US,D,20191227,000000,59.2,59.34,58.81,59.11,842563,0
+NCLH.US,D,20191230,000000,59.1,59.11,58.25,58.59,609665,0
+NCLH.US,D,20191231,000000,58.5,58.65,58.275,58.41,940589,0
+NCLH.US,D,20200102,000000,58.79,59.105,58.15,58.83,978303,0
+NCLH.US,D,20200103,000000,57.74,58.22,57.25,57.6,1611803,0
+NCLH.US,D,20200106,000000,57.08,57.27,56.52,56.8,2303448,0
+NCLH.US,D,20200107,000000,56.55,57.27,56.4775,56.97,1630141,0
+NCLH.US,D,20200108,000000,57.03,57.92,56.92,57.57,1187340,0
+NCLH.US,D,20200109,000000,58.06,58.13,57.52,58.06,782886,0
+NCLH.US,D,20200110,000000,58.23,58.39,57.574,57.96,1051871,0
+NCLH.US,D,20200113,000000,57.98,58.005,57.3,57.84,1357167,0
+NCLH.US,D,20200114,000000,57.77,58.085,57.68,57.9,1147409,0
+NCLH.US,D,20200115,000000,57.87,58.25,57.15,57.54,1212363,0
+NCLH.US,D,20200116,000000,57.75,58.61,57.69,58.58,1305471,0
+NCLH.US,D,20200117,000000,58.85,59.78,58.54,59.65,1701083,0
+NCLH.US,D,20200121,000000,59,59.03,57.573,57.95,2252759,0
+NCLH.US,D,20200122,000000,58.13,58.68,57.48,57.63,3227321,0
+NCLH.US,D,20200123,000000,56.8,58.28,55.92,58.22,1323786,0
+NCLH.US,D,20200124,000000,58.12,58.12,55.225,55.84,2244658,0
+NCLH.US,D,20200127,000000,53.12,54.59,53.1,54.16,2779155,0
+NCLH.US,D,20200128,000000,54.82,55.64,54.42,55,1484689,0
+NCLH.US,D,20200129,000000,55.16,56.2199,55.13,56.02,1430706,0
+NCLH.US,D,20200130,000000,53.13,55.29,52.77,54.8,3359660,0
+NCLH.US,D,20200131,000000,54.75,54.91,53.41,53.85,2146671,0
+NCLH.US,D,20200203,000000,54.19,54.67,52.75,54.19,2456112,0
+NCLH.US,D,20200204,000000,55.43,55.68,54.65,54.75,1985185,0
+NCLH.US,D,20200205,000000,55.17,55.625,54.9,55.11,2200240,0
+NCLH.US,D,20200206,000000,55.78,55.85,55.08,55.1,1596516,0
+NCLH.US,D,20200207,000000,53.49,54.04,52.31,52.81,2369945,0
+NCLH.US,D,20200210,000000,52.25,52.25,50.97,51,2534867,0
+NCLH.US,D,20200211,000000,51.6,52.91,51.31,52.49,2002840,0
+NCLH.US,D,20200212,000000,52.85,54.28,52.84,54.21,1983031,0
+NCLH.US,D,20200213,000000,53.41,53.64,52.91,53.43,2246208,0
+NCLH.US,D,20200214,000000,52.44,53,52.44,52.46,2044491,0
+NCLH.US,D,20200218,000000,52.09,52.35,51.49,51.69,2179285,0
+NCLH.US,D,20200219,000000,51.7,52.35,51.7,52.02,2285652,0
+NCLH.US,D,20200220,000000,51.49,51.58,48.37,48.51,5621362,0
+NCLH.US,D,20200221,000000,48.12,48.1588,46.85,46.97,4550091,0
+NCLH.US,D,20200224,000000,44.49,44.65,42.18,42.58,6497091,0
+NCLH.US,D,20200225,000000,42.95,43.06,39.18,39.31,5898828,0
+NCLH.US,D,20200226,000000,39.56,39.57,36.16,36.21,8128396,0
+NCLH.US,D,20200227,000000,35.07,37.09,33.175,34.74,10504567,0
+NCLH.US,D,20200228,000000,33.28,37.26,33.21,37.26,9206207,0
+NCLH.US,D,20200302,000000,36.9,37.1,33.98,35.59,7318891,0
+NCLH.US,D,20200303,000000,35.39,35.9,33.08,33.62,5704622,0
+NCLH.US,D,20200304,000000,34.25,34.25,31.47,33,7154924,0
+NCLH.US,D,20200305,000000,31.31,31.38,28,28.59,8778712,0
+NCLH.US,D,20200306,000000,27.4,30.25,26.55,27.1,12408836,0
+NCLH.US,D,20200309,000000,23.93,24.0899,19.71,19.81,12091769,0
+NCLH.US,D,20200310,000000,22.24,22.25,17.12,20.5,21711656,0
+NCLH.US,D,20200311,000000,19.36,19.45,14.78,15.03,21658321,0
+NCLH.US,D,20200312,000000,11.49,13.43,9.6,9.65,29444965,0
+NCLH.US,D,20200313,000000,13.33,13.6,9.87,11.1,43494133,0
+NCLH.US,D,20200316,000000,10.46,13.41,10.1,10.94,35890792,0
+NCLH.US,D,20200317,000000,11.51,11.62,9.83,10.03,25250514,0
+NCLH.US,D,20200318,000000,9.73,9.99,7.03,7.77,24363465,0
+NCLH.US,D,20200319,000000,8.03,8.85,7.25,8.23,16537283,0
+NCLH.US,D,20200320,000000,9.09,10.98,8.23,8.72,27443906,0
+NCLH.US,D,20200323,000000,8.95,10.59,8.44,9.67,27174057,0
+NCLH.US,D,20200324,000000,12,15.7601,11.3,13.75,46798337,0
+NCLH.US,D,20200325,000000,17.15,18,14.33,16.96,47730676,0
+NCLH.US,D,20200326,000000,16.8,20.28,15,15.71,51251060,0
+NCLH.US,D,20200327,000000,14.31,14.31,12.01,12.02,44214058,0
+NCLH.US,D,20200330,000000,11.11,11.84,9.82,10.68,32858286,0
+NCLH.US,D,20200331,000000,10.54,12.4,10.41,10.96,35119847,0
+NCLH.US,D,20200401,000000,10.5,10.59,9.45,9.55,31934377,0
+NCLH.US,D,20200402,000000,9.16,9.9,8.08,8.4,33277216,0
+NCLH.US,D,20200403,000000,9.06,9.25,8.12,8.46,24203847,0
+NCLH.US,D,20200406,000000,9.2,10.18,8.8001,10.01,40974238,0
+NCLH.US,D,20200407,000000,12.27,13,10.36,11.01,56733103,0
+NCLH.US,D,20200408,000000,11.46,11.95,10.91,11.72,28293132,0
+NCLH.US,D,20200409,000000,12.72,14.18,12.25,13.11,53319986,0
+NCLH.US,D,20200413,000000,12.05,12.05,11,11.36,34352072,0
+NCLH.US,D,20200414,000000,12.49,12.98,11.63,12.35,38677051,0
+NCLH.US,D,20200415,000000,11.6,12.25,11.39,12.08,20560304,0
+NCLH.US,D,20200416,000000,11.94,12.14,11.13,11.35,20442252,0
+NCLH.US,D,20200417,000000,12.2,12.5,11.8,12.38,25069497,0
+NCLH.US,D,20200420,000000,11.96,12.3,11.46,11.49,26653407,0
+NCLH.US,D,20200421,000000,11.1,11.57,10.81,11,22928580,0
+NCLH.US,D,20200422,000000,11.3,11.47,10.65,10.87,18083412,0
+NCLH.US,D,20200423,000000,10.95,11.69,10.92,11.47,23018733,0
+NCLH.US,D,20200424,000000,11.37,11.48,10.66,10.86,22325520,0
+NCLH.US,D,20200427,000000,11.04,11.87,10.91,11.44,28613968,0
+NCLH.US,D,20200428,000000,12.33,13.38,11.93,13.09,37342579,0
+NCLH.US,D,20200429,000000,14.44,16.46,14.0802,16.41,62157743,0
+NCLH.US,D,20200430,000000,16.22,17.48,15.18,16.4,57984425,0
+NCLH.US,D,20200501,000000,15.25,15.74,13.7,13.84,43335648,0
+NCLH.US,D,20200504,000000,12.57,14.48,12.22,14.44,39664542,0
+NCLH.US,D,20200505,000000,12.75,13.22,11.03,11.18,155971764,0
+NCLH.US,D,20200506,000000,11.79,11.94,10.88,11.12,128458025,0
+NCLH.US,D,20200507,000000,11.4,12.5,11.39,12,82249027,0
+NCLH.US,D,20200508,000000,12.83,13.13,12,12.43,77120964,0
+NCLH.US,D,20200511,000000,12.16,12.29,11.525,11.73,42615407,0
+NCLH.US,D,20200512,000000,11.89,11.96,11.07,11.09,36548919,0
+NCLH.US,D,20200513,000000,11,11.03,9.9,10.31,55477617,0
+NCLH.US,D,20200514,000000,9.94,11.33,9.24,10.76,68694310,0
+NCLH.US,D,20200515,000000,10.52,11.37,10.32,10.92,45461275,0
+NCLH.US,D,20200518,000000,11.88,13.47,11.76,12.88,104714065,0
+NCLH.US,D,20200519,000000,12.92,13.15,11.88,12.43,65613267,0
+NCLH.US,D,20200520,000000,12.76,13.01,12.075,12.78,63558499,0
+NCLH.US,D,20200521,000000,12.96,14.35,12.8101,14.03,77421096,0
+NCLH.US,D,20200522,000000,14.72,15,13.72,13.9,65214385,0
+NCLH.US,D,20200526,000000,15.36,16.17,15.25,16.03,76937896,0
+NCLH.US,D,20200527,000000,17.76,17.8378,15.83,17.59,102210008,0
+NCLH.US,D,20200528,000000,17.38,17.44,15.9276,16.07,78868262,0
+NCLH.US,D,20200529,000000,15.28,16.06,15.05,15.66,77548609,0
+NCLH.US,D,20200601,000000,15.88,17.35,15.71,17.29,62400025,0
+NCLH.US,D,20200602,000000,17.98,18.29,16.97,17.39,62632153,0
+NCLH.US,D,20200603,000000,16.8,18.43,16.7,17.98,78460846,0
+NCLH.US,D,20200604,000000,18.16,20,17.39,19.59,88301351,0
+NCLH.US,D,20200605,000000,24.21,24.29,21.6,22.43,109689981,0
+NCLH.US,D,20200608,000000,25.28,26.91,24,26.86,105202631,0
+NCLH.US,D,20200609,000000,25.05,25.5,23.15,24.13,85767939,0
+NCLH.US,D,20200610,000000,22.71,22.71,19.4,20.65,126632791,0
+NCLH.US,D,20200611,000000,16.76,19,16.45,17.25,119113491,0
+NCLH.US,D,20200612,000000,19.58,20.58,18.67,20.5,114996361,0
+NCLH.US,D,20200615,000000,18.36,20.5,18.17,19.99,81509722,0
+NCLH.US,D,20200616,000000,22.46,22.47,20.11,20.96,89311006,0
+NCLH.US,D,20200617,000000,18.97,20.04,18.86,19.2,68441560,0
+NCLH.US,D,20200618,000000,18.5,20.08,18.43,19.31,56711709,0
+NCLH.US,D,20200619,000000,19.89,20,17.72,18.22,78742418,0
+NCLH.US,D,20200622,000000,17.53,17.74,16.63,17.09,62807334,0
+NCLH.US,D,20200623,000000,17.3,18.18,17.04,18.03,51733632,0
+NCLH.US,D,20200624,000000,17.22,17.245,15.33,15.8,77704355,0
+NCLH.US,D,20200625,000000,14.55,16.1501,14.5,16.08,56763990,0
+NCLH.US,D,20200626,000000,16.2,16.4,14.85,15.28,50406459,0
+NCLH.US,D,20200629,000000,15.19,16.66,14.61,16.56,51431806,0
+NCLH.US,D,20200630,000000,16.21,16.58,15.57,16.43,42330063,0
+NCLH.US,D,20200701,000000,16.93,18.185,16.2969,16.42,56033264,0
+NCLH.US,D,20200702,000000,17.07,17.365,15.86,15.97,42555155,0
+NCLH.US,D,20200706,000000,16.06,16.49,15.41,16.13,36917049,0
+NCLH.US,D,20200707,000000,15.88,16.02,15.215,15.27,24714507,0
+NCLH.US,D,20200708,000000,15.15,16.16,14.91,15.99,32430019,0
+NCLH.US,D,20200709,000000,16.19,16.46,15.03,15.2,29313434,0
+NCLH.US,D,20200710,000000,15.07,16.45,14.87,16.4,43942502,0
+NCLH.US,D,20200713,000000,16.39,16.63,15.5,15.6,34578501,0
+NCLH.US,D,20200714,000000,15.22,15.542,14.85,15.33,29311365,0
+NCLH.US,D,20200715,000000,16.33,18.68,16.24,18.5,86360519,0
+NCLH.US,D,20200716,000000,16.58,17.1,15.6,15.61,76351174,0
+NCLH.US,D,20200717,000000,15.34,15.68,15.01,15.27,74656226,0
+NCLH.US,D,20200720,000000,15.51,15.9527,14.82,14.89,50348976,0
+NCLH.US,D,20200721,000000,15.11,15.31,14.68,14.98,50678787,0
+NCLH.US,D,20200722,000000,14.85,15.11,14.58,14.66,28875391,0
+NCLH.US,D,20200723,000000,14.57,14.86,13.96,14.41,43441529,0
+NCLH.US,D,20200724,000000,14.22,14.68,14.07,14.38,25494156,0
+NCLH.US,D,20200727,000000,14.28,14.3,13.26,13.38,33689907,0
+NCLH.US,D,20200728,000000,13.34,14.515,13.32,14.22,43793735,0
+NCLH.US,D,20200729,000000,14.22,14.49,13.81,14.34,27760895,0
+NCLH.US,D,20200730,000000,13.97,14.32,13.78,14.17,24503442,0
+NCLH.US,D,20200731,000000,13.99,14.1,13.46,13.64,28402162,0
+NCLH.US,D,20200803,000000,13.3,13.38,12.56,13.06,40525345,0
+NCLH.US,D,20200804,000000,13.04,13.91,13.0099,13.56,28813101,0
+NCLH.US,D,20200805,000000,13.97,14.2,13.43,13.72,34008487,0
+NCLH.US,D,20200806,000000,13.34,14.42,13.27,14.24,39913200,0
+NCLH.US,D,20200807,000000,14.09,14.18,13.47,13.99,31073528,0
+NCLH.US,D,20200810,000000,13.99,15.38,13.98,15.13,44266537,0
+NCLH.US,D,20200811,000000,16.47,16.58,15.55,15.64,54538444,0
+NCLH.US,D,20200812,000000,16.11,16.19,14.72,15.23,36506800,0
+NCLH.US,D,20200813,000000,14.95,15.91,14.93,15.34,24496672,0
+NCLH.US,D,20200814,000000,15.1,15.885,14.91,15.75,24861674,0
+NCLH.US,D,20200817,000000,15.85,15.86,15.0411,15.39,20502993,0
+NCLH.US,D,20200818,000000,15.39,15.5377,15.045,15.2,14170889,0
+NCLH.US,D,20200819,000000,15.21,16.37,15.0639,15.68,30456742,0
+NCLH.US,D,20200820,000000,15.41,15.7,15.085,15.58,17282154,0
+NCLH.US,D,20200821,000000,15.5,15.865,15.45,15.56,15940044,0
+NCLH.US,D,20200824,000000,15.94,17.21,15.41,16.74,48401967,0
+NCLH.US,D,20200825,000000,16.84,17.1,16.19,16.75,26657635,0
+NCLH.US,D,20200826,000000,16.57,16.64,15.45,15.72,35787972,0
+NCLH.US,D,20200827,000000,16.22,17.3,16.14,16.65,45413809,0
+NCLH.US,D,20200828,000000,17.16,17.78,16.86,17.69,43108854,0
+NCLH.US,D,20200831,000000,17.67,17.84,17.0704,17.11,28361256,0
+NCLH.US,D,20200901,000000,16.75,17.27,16.44,16.94,20370034,0
+NCLH.US,D,20200902,000000,16.93,17.09,16.38,16.99,19333617,0
+NCLH.US,D,20200903,000000,17.66,19.205,17.3,17.63,57080497,0
+NCLH.US,D,20200904,000000,18.27,18.615,17.49,18.42,45101902,0
+NCLH.US,D,20200908,000000,18.02,18.85,17.99,18.53,30798328,0
+NCLH.US,D,20200909,000000,18.3,18.48,17.48,17.93,23650050,0
+NCLH.US,D,20200910,000000,18.05,19.16,17.92,17.93,32735763,0
+NCLH.US,D,20200911,000000,18.12,18.12,17.18,17.51,21562199,0
+NCLH.US,D,20200914,000000,17.82,17.97,17.42,17.79,18679837,0
+NCLH.US,D,20200915,000000,17.77,17.842,16.7784,16.97,30618117,0
+NCLH.US,D,20200916,000000,17.11,17.86,16.72,17.5,26563439,0
+NCLH.US,D,20200917,000000,16.98,17.5584,16.71,17.26,21690982,0
+NCLH.US,D,20200918,000000,17.01,17.3,15.945,16.25,34292575,0
+NCLH.US,D,20200921,000000,15.46,15.715,14.725,14.99,32507019,0
+NCLH.US,D,20200922,000000,15.05,15.59,14.92,15.33,21506803,0
+NCLH.US,D,20200923,000000,15.5,16.17,15.13,15.17,21249143,0
+NCLH.US,D,20200924,000000,14.95,15,14.15,14.63,23348911,0
+NCLH.US,D,20200925,000000,15.82,16.64,15.5689,16.63,48616047,0
+NCLH.US,D,20200928,000000,16.92,16.95,16.01,16.68,28960872,0
+NCLH.US,D,20200929,000000,16.6,16.85,16.28,16.56,14194862,0
+NCLH.US,D,20200930,000000,17.09,18.23,16.9411,17.11,38387443,0
+NCLH.US,D,20201001,000000,17.4,17.405,16.74,17.34,22208791,0
+NCLH.US,D,20201002,000000,16.28,17.43,16.15,17.27,22460950,0
+NCLH.US,D,20201005,000000,17.06,17.36,16.69,16.99,15330912,0
+NCLH.US,D,20201006,000000,17.22,18.24,17.09,17.23,31714307,0
+NCLH.US,D,20201007,000000,17.75,18.16,17.46,18.01,16898545,0
+NCLH.US,D,20201008,000000,18.32,18.44,17.697,18.2,17459944,0
+NCLH.US,D,20201009,000000,18.3,18.91,17.98,18.73,24449150,0
+NCLH.US,D,20201012,000000,18.52,18.62,18.07,18.08,15878611,0
+NCLH.US,D,20201013,000000,17.3,17.37,16.42,16.59,28061719,0
+NCLH.US,D,20201014,000000,16.68,17.16,16.36,16.48,19245892,0
+NCLH.US,D,20201015,000000,16.18,16.24,15.65,16.1,19229800,0
+NCLH.US,D,20201016,000000,16.28,16.44,15.9,16.2,13688672,0
+NCLH.US,D,20201019,000000,16.32,16.76,16.185,16.45,12919304,0
+NCLH.US,D,20201020,000000,16.66,17.16,16.47,17.08,15685556,0
+NCLH.US,D,20201021,000000,17,17.14,16.725,16.99,11362278,0
+NCLH.US,D,20201022,000000,17.1,17.7506,17.02,17.71,16692160,0
+NCLH.US,D,20201023,000000,17.72,18.41,17.45,18.35,21988124,0
+NCLH.US,D,20201026,000000,17.74,17.74,16.35,16.8,27651064,0
+NCLH.US,D,20201027,000000,16.85,17.07,16.51,16.53,12990934,0
+NCLH.US,D,20201028,000000,15.84,16.03,15,15.03,26446235,0
+NCLH.US,D,20201029,000000,15.05,15.85,14.77,15.77,19523891,0
+NCLH.US,D,20201030,000000,15.49,17.07,15.3,16.63,42028117,0
+NCLH.US,D,20201102,000000,16.06,16.22,15.29,16.17,25069918,0
+NCLH.US,D,20201103,000000,16.2,16.73,16.12,16.55,15148276,0
+NCLH.US,D,20201104,000000,16.5,16.73,16.1175,16.16,13519758,0
+NCLH.US,D,20201105,000000,16.4,17.31,16.4,17.25,17527440,0
+NCLH.US,D,20201106,000000,17.07,17.2999,16.65,16.97,14036974,0
+NCLH.US,D,20201109,000000,21.02,23.05,20.36,21.51,75069878,0
+NCLH.US,D,20201110,000000,20.8,21.13,19.38,20.12,37843668,0
+NCLH.US,D,20201111,000000,20.53,20.84,19.35,19.52,26873841,0
+NCLH.US,D,20201112,000000,18.79,19.87,18.61,18.85,26523472,0
+NCLH.US,D,20201113,000000,19.28,20.27,19.16,20.06,23039280,0
+NCLH.US,D,20201116,000000,21.93,22.02,21.03,21.31,40909484,0
+NCLH.US,D,20201117,000000,21.1,22.62,20.77,22.06,32189594,0
+NCLH.US,D,20201118,000000,20.67,21.3775,20.41,20.46,71591713,0
+NCLH.US,D,20201119,000000,20.58,21.29,20.49,21.02,36017750,0
+NCLH.US,D,20201120,000000,21.11,21.27,19.94,19.99,30469736,0
+NCLH.US,D,20201123,000000,20.62,21.03,20.0744,20.89,30434400,0
+NCLH.US,D,20201124,000000,22.05,22.64,21.8,22.55,38926242,0
+NCLH.US,D,20201125,000000,22.83,23.35,22.41,23.2,30769201,0
+NCLH.US,D,20201127,000000,23.47,24.3227,23.45,23.68,17081004,0
+NCLH.US,D,20201130,000000,24.06,24.2,22.315,22.87,25635756,0
+NCLH.US,D,20201201,000000,23.55,23.67,22.82,22.94,20436843,0
+NCLH.US,D,20201202,000000,22.4,23.495,21.82,23.4,20709004,0
+NCLH.US,D,20201203,000000,23.6,25.8,23.55,25.42,44080497,0
+NCLH.US,D,20201204,000000,26.11,26.45,25.17,26.3,33184987,0
+NCLH.US,D,20201207,000000,26.32,26.6498,25.7,26.5,23683709,0
+NCLH.US,D,20201208,000000,26.3,28.17,26.25,28.15,27418698,0
+NCLH.US,D,20201209,000000,28.97,28.98,26.2,27.26,43899765,0
+NCLH.US,D,20201210,000000,26.65,27.54,26.55,27.44,24569179,0
+NCLH.US,D,20201211,000000,27.53,27.87,26.26,26.51,21177872,0
+NCLH.US,D,20201214,000000,27.22,27.54,25.215,25.41,24467002,0
+NCLH.US,D,20201215,000000,24.93,25.51,23.7911,25.22,33097248,0
+NCLH.US,D,20201216,000000,25.23,25.735,24.6799,25.46,21274488,0
+NCLH.US,D,20201217,000000,25.7,25.7,25.0349,25.41,12857049,0
+NCLH.US,D,20201218,000000,25.49,26.09,24.86,25.18,20648637,0
+NCLH.US,D,20201221,000000,23.62,24.9,23.45,24.78,22591426,0
+NCLH.US,D,20201222,000000,24.85,24.87,23.04,23.08,25111650,0
+NCLH.US,D,20201223,000000,23.27,24.7,23.16,24.5,18389634,0
+NCLH.US,D,20201224,000000,24.5,24.7899,24.1201,24.58,7884187,0
+NCLH.US,D,20201228,000000,25.15,25.94,24.8,25.53,16371404,0
+NCLH.US,D,20201229,000000,26,26.11,25.05,25.39,12962804,0
+NCLH.US,D,20201230,000000,25.38,26.09,25.21,25.64,11142087,0
+NCLH.US,D,20201231,000000,25.54,25.675,24.43,25.43,14616948,0
+NCLH.US,D,20210104,000000,25.35,25.48,23.4,23.73,23243661,0
+NCLH.US,D,20210105,000000,23.41,24.67,23.3603,24.24,16639047,0
+NCLH.US,D,20210106,000000,24.15,24.95,23.69,24.33,16810557,0
+NCLH.US,D,20210107,000000,24.55,25.43,24.55,24.66,16079798,0
+NCLH.US,D,20210108,000000,24.97,25.12,23.92,24.43,13493312,0
+NCLH.US,D,20210111,000000,23.8,24.54,23.61,24.14,10546774,0
+NCLH.US,D,20210112,000000,24.18,24.54,23.93,24.52,9894692,0
+NCLH.US,D,20210113,000000,24.25,24.69,23.82,24.61,13711346,0
+NCLH.US,D,20210114,000000,25,26.5896,24.95,26.42,24922247,0
+NCLH.US,D,20210115,000000,26.21,26.965,25.3,25.38,15861550,0
+NCLH.US,D,20210119,000000,25.71,25.8,24.95,25.3,10777664,0
+NCLH.US,D,20210120,000000,25.66,25.97,24.87,25.19,10370381,0
+NCLH.US,D,20210121,000000,25,25.45,24.6,24.99,10701859,0
+NCLH.US,D,20210122,000000,24.5,24.8,24.2,24.59,11290066,0
+NCLH.US,D,20210125,000000,24.1,24.19,23.1214,23.97,17265315,0
+NCLH.US,D,20210126,000000,24.15,24.42,23.5,23.66,9875103,0
+NCLH.US,D,20210127,000000,23,24.6799,22.68,23.53,19694145,0
+NCLH.US,D,20210128,000000,24.43,25.2,23.951,24.16,17798905,0
+NCLH.US,D,20210129,000000,24.05,24.35,22.2689,22.65,26086005,0
+NCLH.US,D,20210201,000000,22.85,22.87,21.88,22.4,15019996,0
+NCLH.US,D,20210202,000000,22.8,23.31,22.355,22.94,12971914,0
+NCLH.US,D,20210203,000000,22.97,23.71,22.72,23.61,18660327,0
+NCLH.US,D,20210204,000000,23.86,24.615,23.77,24.4,14813049,0
+NCLH.US,D,20210205,000000,24.64,25.45,24.36,24.72,16755176,0
+NCLH.US,D,20210208,000000,25,25.25,24.72,25.01,11686734,0
+NCLH.US,D,20210209,000000,24.87,24.98,23.92,24.08,15097936,0
+NCLH.US,D,20210210,000000,24.31,24.955,24.1,24.14,13755196,0
+NCLH.US,D,20210211,000000,24.15,24.48,23.52,23.77,12222658,0
+NCLH.US,D,20210212,000000,23.4,23.73,23.09,23.54,13457339,0
+NCLH.US,D,20210216,000000,23.96,25.37,23.73,25.19,22739178,0
+NCLH.US,D,20210217,000000,25,26.15,24.48,25.47,21807379,0
+NCLH.US,D,20210218,000000,25.11,25.395,24.2908,25.2,14967567,0
+NCLH.US,D,20210219,000000,25.76,26.985,25.51,26.85,18737395,0
+NCLH.US,D,20210222,000000,27.48,29.79,26.91,28.56,34168848,0
+NCLH.US,D,20210223,000000,28.66,28.93,26.25,28.62,23481980,0
+NCLH.US,D,20210224,000000,29.38,31.577,29.14,31.27,38000408,0
+NCLH.US,D,20210225,000000,32.52,32.66,28.325,28.76,41465771,0
+NCLH.US,D,20210226,000000,29.23,29.94,28.32,29.56,19787177,0
+NCLH.US,D,20210301,000000,30.71,31.36,29.52,29.85,23206252,0
+NCLH.US,D,20210302,000000,30.63,31.577,30.17,31.18,18481014,0
+NCLH.US,D,20210303,000000,32.02,33.765,31.77,33.13,31491578,0
+NCLH.US,D,20210304,000000,34.32,34.485,30.96,32.9,38134037,0
+NCLH.US,D,20210305,000000,30.27,30.37,26.65,28.85,96474562,0
+NCLH.US,D,20210308,000000,29.505,30.2,28.86,29.31,42512063,0
+NCLH.US,D,20210309,000000,29.56,30,28.31,29.73,27304058,0
+NCLH.US,D,20210310,000000,29.88,30.7049,29.16,29.54,23061594,0
+NCLH.US,D,20210311,000000,30.03,30.47,29.305,30.26,20189406,0
+NCLH.US,D,20210312,000000,30.19,31.035,30.071,30.73,22756856,0
+NCLH.US,D,20210315,000000,31.23,32.4,31.01,31.56,26741655,0
+NCLH.US,D,20210316,000000,31.62,31.62,29.765,30.1,20525529,0
+NCLH.US,D,20210317,000000,29.65,30.64,29.4,30.5,16530251,0
+NCLH.US,D,20210318,000000,30.3,30.5864,28.9,28.95,17546243,0
+NCLH.US,D,20210319,000000,29.13,29.76,27.85,29.7,18995688,0
+NCLH.US,D,20210322,000000,29.31,29.59,28.21,28.65,15198501,0
+NCLH.US,D,20210323,000000,28,28.43,26.46,26.6,23673644,0
+NCLH.US,D,20210324,000000,27.29,28.44,24.02,25.31,41737901,0
+NCLH.US,D,20210325,000000,24.78,26.28,24.24,26.04,26491598,0
+NCLH.US,D,20210326,000000,26.3,26.88,25.73,26.82,19412615,0
+NCLH.US,D,20210329,000000,26.79,26.85,25.79,26.21,12410470,0
+NCLH.US,D,20210330,000000,26.17,27.42,26.07,27.2,10326235,0
+NCLH.US,D,20210331,000000,27.24,27.9,26.92,27.59,11892728,0
+NCLH.US,D,20210401,000000,27.89,28.06,27.32,27.72,10164932,0
+NCLH.US,D,20210405,000000,29.38,30.1,29.01,29.71,33957102,0
+NCLH.US,D,20210406,000000,30.155,31.57,29.81,31.08,33044765,0
+NCLH.US,D,20210407,000000,31.94,33.075,31.2,31.31,41980985,0
+NCLH.US,D,20210408,000000,31.3,31.3,29.375,30.62,30056334,0
+NCLH.US,D,20210409,000000,30.56,31.0601,30.23,30.54,20344404,0
+NCLH.US,D,20210412,000000,30.03,30.1,28.77,29.26,16969821,0
+NCLH.US,D,20210413,000000,28.3,29.525,28.17,29.41,16232158,0
+NCLH.US,D,20210414,000000,29.6,30.185,29.065,29.21,12044174,0
+NCLH.US,D,20210415,000000,29.44,29.44,28.19,28.28,17208184,0
+NCLH.US,D,20210416,000000,28.45,28.92,28.02,28.32,12312655,0
+NCLH.US,D,20210419,000000,28.15,28.51,27.57,27.97,12185412,0
+NCLH.US,D,20210420,000000,27.53,27.64,25.79,26.75,24449691,0
+NCLH.US,D,20210421,000000,27.16,29.54,26.84,29.51,33281151,0
+NCLH.US,D,20210422,000000,29.31,30.345,28.805,29,24943702,0
+NCLH.US,D,20210423,000000,29.33,30.02,28.7701,29.81,15325689,0
+NCLH.US,D,20210426,000000,30.39,31.18,30.17,30.22,14880117,0
+NCLH.US,D,20210427,000000,30.26,30.55,29.7611,30.5,11057107,0
+NCLH.US,D,20210428,000000,30.24,30.87,30.17,30.23,11900788,0
+NCLH.US,D,20210429,000000,31.84,32.36,30.1703,30.31,26778551,0
+NCLH.US,D,20210430,000000,29.95,31.13,29.8,31.05,18297137,0
+NCLH.US,D,20210503,000000,31.18,31.63,30.735,31.19,15661529,0
+NCLH.US,D,20210504,000000,30.98,30.98,29.26,30.25,19390838,0
+NCLH.US,D,20210505,000000,30.35,30.55,29.62,29.85,9609901,0
+NCLH.US,D,20210506,000000,29.69,30.1777,27.27,27.81,36855305,0
+NCLH.US,D,20210507,000000,27.78,28.697,27.64,28.48,18875951,0
+NCLH.US,D,20210510,000000,28.39,28.68,27.93,27.95,13671726,0
+NCLH.US,D,20210511,000000,26.72,27.83,26.55,27.66,18426139,0
+NCLH.US,D,20210512,000000,27.22,27.48,25.94,26.11,18348272,0
+NCLH.US,D,20210513,000000,26.28,27.015,25.48,26.44,21740957,0
+NCLH.US,D,20210514,000000,26.89,28.65,26.77,28.58,23141382,0
+NCLH.US,D,20210517,000000,28.43,28.925,27.82,28.88,19564498,0
+NCLH.US,D,20210518,000000,29.01,30.0465,28.73,29.23,18712812,0
+NCLH.US,D,20210519,000000,28.31,29.17,28.09,29.05,16113580,0
+NCLH.US,D,20210520,000000,29.09,29.2,28.45,29.07,11947830,0
+NCLH.US,D,20210521,000000,29.57,29.71,28.69,28.7,14135506,0
+NCLH.US,D,20210524,000000,29.1,30.22,28.53,30.05,23038115,0
+NCLH.US,D,20210525,000000,30.42,31.95,30.41,31.12,31788949,0
+NCLH.US,D,20210526,000000,31.7,32.05,31.26,31.69,22112070,0
+NCLH.US,D,20210527,000000,31.8,32.49,31.5,32.42,18272502,0
+NCLH.US,D,20210528,000000,32.39,32.45,31.62,31.9,18343348,0
+NCLH.US,D,20210601,000000,32.535,33.2,32.33,32.76,17201907,0
+NCLH.US,D,20210602,000000,32.89,33.615,32.48,33.07,17391113,0
+NCLH.US,D,20210603,000000,32.825,32.87,31.94,32.18,13825401,0
+NCLH.US,D,20210604,000000,32.37,32.63,31.7,32.12,12025920,0
+NCLH.US,D,20210607,000000,32.4,33.47,32.34,33.11,16275513,0
+NCLH.US,D,20210608,000000,33.35,33.93,33.1,33.71,15367341,0
+NCLH.US,D,20210609,000000,33.91,33.95,32.645,32.66,14845827,0
+NCLH.US,D,20210610,000000,33.06,33.14,31.79,32.49,15420677,0
+NCLH.US,D,20210611,000000,31.7,32.4599,31.36,32.23,12041894,0
+NCLH.US,D,20210614,000000,32.06,32.275,30.8799,31,15090056,0
+NCLH.US,D,20210615,000000,31.04,31.56,30.69,30.87,10572884,0
+NCLH.US,D,20210616,000000,31.36,31.79,30.88,31.68,18763688,0
+NCLH.US,D,20210617,000000,31.65,32.1834,30.65,30.97,14230957,0
+NCLH.US,D,20210618,000000,30.53,30.84,29.9,30.3,15379081,0
+NCLH.US,D,20210621,000000,30.46,31.43,30.055,31.38,12363285,0
+NCLH.US,D,20210622,000000,31.18,31.24,30.48,30.84,10295909,0
+NCLH.US,D,20210623,000000,30.82,31.38,30.78,31,8163141,0
+NCLH.US,D,20210624,000000,31.1,31.56,30.59,30.61,13530457,0
+NCLH.US,D,20210625,000000,30.61,31.19,30.59,31.03,11923057,0
+NCLH.US,D,20210628,000000,30.72,30.75,29.06,29.14,22074628,0
+NCLH.US,D,20210629,000000,29.25,29.61,28.88,28.91,11724070,0
+NCLH.US,D,20210630,000000,28.93,29.7,28.67,29.41,10059757,0
+NCLH.US,D,20210701,000000,29.68,30.05,29.3,29.51,8378340,0
+NCLH.US,D,20210702,000000,29.52,29.57,28.86,29,8099405,0
+NCLH.US,D,20210706,000000,28.95,29.25,27.78,28.06,13827482,0
+NCLH.US,D,20210707,000000,27.8,28.31,26.8605,27.05,16370888,0
+NCLH.US,D,20210708,000000,26.18,27.33,25.83,26.74,16148386,0
+NCLH.US,D,20210709,000000,27.06,27.525,26.61,27.49,9769101,0
+NCLH.US,D,20210712,000000,27,27.34,26.6,27.28,8815781,0
+NCLH.US,D,20210713,000000,26.85,26.9699,26.075,26.09,11494747,0
+NCLH.US,D,20210714,000000,26.28,26.67,25.1,25.2,17008740,0
+NCLH.US,D,20210715,000000,24.96,24.98,23.47,24.45,30168572,0
+NCLH.US,D,20210716,000000,24.91,24.91,23.03,23.14,22478324,0
+NCLH.US,D,20210719,000000,21.73,22.47,21.28,21.87,32529137,0
+NCLH.US,D,20210720,000000,22.01,23.94,21.81,23.68,24894623,0
+NCLH.US,D,20210721,000000,24.01,26.195,24,26.08,31731232,0
+NCLH.US,D,20210722,000000,25.67,25.81,24.94,25.64,18786376,0
+NCLH.US,D,20210723,000000,25.75,25.92,24.78,24.87,15576017,0
+NCLH.US,D,20210726,000000,24.61,26.0899,24.58,26.02,16866544,0
+NCLH.US,D,20210727,000000,25.8,26.38,25.15,25.45,12786840,0
+NCLH.US,D,20210728,000000,25.92,26.138,24.82,25.52,14779624,0
+NCLH.US,D,20210729,000000,25.76,26.02,25.29,25.31,9930610,0
+NCLH.US,D,20210730,000000,24.83,25.245,23.87,24.03,16416446,0
+NCLH.US,D,20210802,000000,24.06,24.915,23.51,23.58,15418330,0
+NCLH.US,D,20210803,000000,23.66,23.71,22.51,23.19,17723419,0
+NCLH.US,D,20210804,000000,22.75,23.32,22.34,22.6,16008151,0
+NCLH.US,D,20210805,000000,22.66,24.23,22.62,24.18,16943938,0
+NCLH.US,D,20210806,000000,24.555,24.97,23.75,24.89,16975940,0
+NCLH.US,D,20210809,000000,24.59,24.795,23.59,24.66,14873230,0
+NCLH.US,D,20210810,000000,24.78,26,24.65,25.82,15646896,0
+NCLH.US,D,20210811,000000,25.65,26.39,25.08,26.27,15774601,0
+NCLH.US,D,20210812,000000,25.85,25.9999,25.15,25.82,11795973,0
+NCLH.US,D,20210813,000000,25.73,25.75,24.85,25.04,13488406,0
+NCLH.US,D,20210816,000000,24.61,24.86,24.02,24.63,11687590,0
+NCLH.US,D,20210817,000000,24.1,24.27,23.28,23.71,13096630,0
+NCLH.US,D,20210818,000000,23.65,24.42,23.29,23.9,12372204,0
+NCLH.US,D,20210819,000000,23.45,23.64,22.59,23.06,15719954,0
+NCLH.US,D,20210820,000000,22.95,23.64,22.79,23.63,12708265,0
+NCLH.US,D,20210823,000000,23.95,24.78,23.95,24.64,14360563,0
+NCLH.US,D,20210824,000000,25.13,25.96,25.12,25.78,13530171,0
+NCLH.US,D,20210825,000000,25.85,26.35,25.27,26.04,13268196,0
+NCLH.US,D,20210826,000000,25.78,26.28,25.07,25.33,12302293,0
+NCLH.US,D,20210827,000000,25.46,26.365,25.35,26.16,12165109,0
+NCLH.US,D,20210830,000000,26.4,26.4,25.3,25.37,10494886,0
+NCLH.US,D,20210831,000000,25.23,25.97,25.13,25.84,10786179,0
+NCLH.US,D,20210901,000000,26,26.145,24.98,25.16,12071808,0
+NCLH.US,D,20210902,000000,25.27,26.005,24.57,25.48,17282581,0
+NCLH.US,D,20210903,000000,25.36,25.6,24.43,24.62,13983002,0
+NCLH.US,D,20210907,000000,24.37,25.18,24,25.04,12489000,0
+NCLH.US,D,20210908,000000,25,25.38,24.31,24.42,10943901,0
+NCLH.US,D,20210909,000000,24.36,25.555,24.191,24.94,12372343,0
+NCLH.US,D,20210910,000000,25.125,25.27,24.5301,24.59,10629738,0
+NCLH.US,D,20210913,000000,24.87,25.51,24.12,25.3,12232432,0
+NCLH.US,D,20210914,000000,25.14,25.44,24.62,24.77,10077001,0
+NCLH.US,D,20210915,000000,24.68,25.16,24.343,25.07,9710050,0
+NCLH.US,D,20210916,000000,25.01,25.3899,24.82,25.06,8317155,0
+NCLH.US,D,20210917,000000,25.16,25.915,25.15,25.59,14216614,0
+NCLH.US,D,20210920,000000,25.01,25.25,24.47,25.11,14599553,0
+NCLH.US,D,20210921,000000,25.35,25.69,24.76,24.99,11297549,0
+NCLH.US,D,20210922,000000,25.23,26.32,25.22,26.01,14617804,0
+NCLH.US,D,20210923,000000,26.51,27.65,26.44,27.29,19853688,0
+NCLH.US,D,20210924,000000,27.33,28.245,27.2005,28.1,21474263,0
+NCLH.US,D,20210927,000000,28.54,29.4499,28.29,28.34,20178024,0
+NCLH.US,D,20210928,000000,28.24,28.85,27.75,27.93,13782213,0
+NCLH.US,D,20210929,000000,28.11,28.19,27.27,27.34,10434321,0
+NCLH.US,D,20210930,000000,27.24,27.25,26.435,26.71,11684783,0
+NCLH.US,D,20211001,000000,27.79,28.62,27.75,28.31,19404674,0
+NCLH.US,D,20211004,000000,28.34,28.56,27.39,27.47,13561481,0
+NCLH.US,D,20211005,000000,27.65,28.31,27.36,27.76,13013123,0
+NCLH.US,D,20211006,000000,27.36,27.775,26.89,27.59,12936572,0
+NCLH.US,D,20211007,000000,27.95,28.0498,26.92,26.98,12665366,0
+NCLH.US,D,20211008,000000,27.03,27.27,26.325,26.35,10605907,0
+NCLH.US,D,20211011,000000,26.22,26.87,25.95,26.24,9176596,0
+NCLH.US,D,20211012,000000,26.295,27.18,26.1,27.04,10477167,0
+NCLH.US,D,20211013,000000,27.04,27.09,26.33,26.53,9526178,0
+NCLH.US,D,20211014,000000,26.77,26.92,26.41,26.6,7817920,0
+NCLH.US,D,20211015,000000,27.08,27.4093,26.48,26.53,7508061,0
+NCLH.US,D,20211018,000000,26.35,26.45,25.73,26.13,11669148,0
+NCLH.US,D,20211019,000000,26.13,26.21,25.585,25.62,11130292,0
+NCLH.US,D,20211020,000000,25.71,25.88,25.28,25.6,12295897,0
+NCLH.US,D,20211021,000000,25.58,26.01,25.27,25.5,11014431,0
+NCLH.US,D,20211022,000000,25.26,25.55,24.91,25.48,9857768,0
+NCLH.US,D,20211025,000000,25.53,26.035,25.44,25.92,10595976,0
+NCLH.US,D,20211026,000000,26.4,26.6799,25.81,25.91,11373577,0
+NCLH.US,D,20211027,000000,26.09,26.09,25.48,25.5,9227135,0
+NCLH.US,D,20211028,000000,25.38,26.1,25.06,25.81,9710621,0
+NCLH.US,D,20211029,000000,25.74,26.34,25.44,25.72,11916137,0
+NCLH.US,D,20211101,000000,25.86,27.095,25.559,27.07,12733965,0
+NCLH.US,D,20211102,000000,26.92,26.98,26.35,26.83,13378598,0
+NCLH.US,D,20211103,000000,26.35,27.58,25.7899,27.32,16387249,0
+NCLH.US,D,20211104,000000,27.4,27.7699,26.69,26.82,11217275,0
+NCLH.US,D,20211105,000000,28.71,29.45,28.08,28.92,33685389,0
+NCLH.US,D,20211108,000000,29.18,29.23,28.06,28.24,16276508,0
+NCLH.US,D,20211109,000000,28.11,28.2467,27.4,27.8,10522532,0
+NCLH.US,D,20211110,000000,27.3,27.8,26.54,26.73,10572751,0
+NCLH.US,D,20211111,000000,26.79,27.05,26.25,26.3,9978132,0
+NCLH.US,D,20211112,000000,26.37,26.37,25.39,25.63,14809365,0
+NCLH.US,D,20211115,000000,25.68,26.138,25.39,25.51,11813399,0
+NCLH.US,D,20211116,000000,24.5,24.68,23.39,23.64,46999543,0
+NCLH.US,D,20211117,000000,23.61,24.13,23.18,24,37758762,0
+NCLH.US,D,20211118,000000,24.09,24.24,23.16,23.58,20925878,0
+NCLH.US,D,20211119,000000,23.105,23.68,22.71,23.09,28171093,0
+NCLH.US,D,20211122,000000,23.29,23.67,22.57,23,21118309,0
+NCLH.US,D,20211123,000000,23.34,23.59,22.4,22.56,16716832,0
+NCLH.US,D,20211124,000000,22.38,22.9471,22.175,22.63,16664855,0
+NCLH.US,D,20211126,000000,20.53,20.86,19.08,20.06,40629918,0
+NCLH.US,D,20211129,000000,21.1,21.39,19.573,20.22,34566092,0
+NCLH.US,D,20211130,000000,19.77,20.06,18.84,19.51,39017834,0
+NCLH.US,D,20211201,000000,20,20.41,17.78,17.79,45101099,0
+NCLH.US,D,20211202,000000,18.09,19.18,17.8,19.16,40370604,0
+NCLH.US,D,20211203,000000,18.8,19,17.92,18.29,31296897,0
+NCLH.US,D,20211206,000000,18.5,20.73,18.31,20.03,37254893,0
+NCLH.US,D,20211207,000000,20.78,21,19.92,20.12,29493607,0
+NCLH.US,D,20211208,000000,20.63,22.34,20.52,21.77,41601082,0
+NCLH.US,D,20211209,000000,21.12,21.77,21.02,21.41,24553678,0
+NCLH.US,D,20211210,000000,21.5,21.69,20.86,21.54,16212832,0
+NCLH.US,D,20211213,000000,20.96,21.05,19.95,20.59,19980890,0
+NCLH.US,D,20211214,000000,20.08,20.92,20.08,20.34,16753895,0
+NCLH.US,D,20211215,000000,20.34,20.37,19.27,20.07,24035077,0
+NCLH.US,D,20211216,000000,20.15,20.31,19.115,19.34,25144348,0
+NCLH.US,D,20211217,000000,19.11,20.44,19.01,20.33,30832202,0
+NCLH.US,D,20211220,000000,19.55,20.95,19.33,20.74,25532872,0
+NCLH.US,D,20211221,000000,20.95,22.42,20.89,22.19,27223744,0
+NCLH.US,D,20211222,000000,22.2,22.88,21.65,22.62,21757462,0
+NCLH.US,D,20211223,000000,23.05,23.38,22.34,22.72,17668709,0
+NCLH.US,D,20211227,000000,21.8,22.315,21.49,22.14,15873990,0
+NCLH.US,D,20211228,000000,21.73,22.75,21.56,21.91,18303168,0
+NCLH.US,D,20211229,000000,21.66,21.955,21.26,21.58,13256707,0
+NCLH.US,D,20211230,000000,21.42,22.41,20.86,21.02,27699343,0
+NCLH.US,D,20211231,000000,20.87,21.185,20.4,20.74,20842677,0
+NCLH.US,D,20220103,000000,20.98,22.46,20.84,22.18,23081967,0
+NCLH.US,D,20220104,000000,22.52,22.855,22.11,22.47,21130836,0
+NCLH.US,D,20220105,000000,22.69,22.81,21.445,21.66,16547310,0
+NCLH.US,D,20220106,000000,21.81,22.41,21.315,21.34,17049135,0
+NCLH.US,D,20220107,000000,21.7,22.79,21.51,22.2,22033898,0
+NCLH.US,D,20220110,000000,22.44,22.44,21.185,21.71,16947741,0
+NCLH.US,D,20220111,000000,21.59,22.34,21.25,22,15729845,0
+NCLH.US,D,20220112,000000,22.06,22.35,21.72,22.22,15847877,0
+NCLH.US,D,20220113,000000,22.47,23.74,22.33,23.11,25294470,0
+NCLH.US,D,20220114,000000,22.83,23.1,22.31,22.96,19267704,0
+NCLH.US,D,20220118,000000,22.63,22.89,21.85,21.94,17353067,0
+NCLH.US,D,20220119,000000,21.86,21.94,21.32,21.38,17183878,0
+NCLH.US,D,20220120,000000,21.49,22.29,20.96,21.03,15432344,0
+NCLH.US,D,20220121,000000,20.89,20.89,19.9,20.06,23127478,0
+NCLH.US,D,20220124,000000,19.39,20.03,18.31,19.97,30496431,0
+NCLH.US,D,20220125,000000,19.46,20.9,19.34,20.65,23368357,0
+NCLH.US,D,20220126,000000,21.09,21.83,20.69,20.93,22823051,0
+NCLH.US,D,20220127,000000,21.13,21.43,19.67,19.85,22357742,0
+NCLH.US,D,20220128,000000,19.82,20.01,18.8834,19.56,25874318,0
+NCLH.US,D,20220131,000000,19.55,20.92,19.14,20.83,21121163,0
+NCLH.US,D,20220201,000000,20.92,22.05,20.8,21.61,21910524,0
+NCLH.US,D,20220202,000000,21.42,21.89,20.98,21.31,16291896,0
+NCLH.US,D,20220203,000000,21.02,21.31,20.48,20.49,14938079,0
+NCLH.US,D,20220204,000000,20.22,20.5127,19.809,20.25,16721672,0
+NCLH.US,D,20220207,000000,20.41,22.18,20.41,21.95,22158766,0
+NCLH.US,D,20220208,000000,22.53,22.84,21.66,22.75,25060868,0
+NCLH.US,D,20220209,000000,23.08,23.9,22.97,23.72,23368304,0
+NCLH.US,D,20220210,000000,22.74,23.67,22.38,22.63,40901937,0
+NCLH.US,D,20220211,000000,22.57,23,21.32,21.44,31136813,0
+NCLH.US,D,20220214,000000,21.56,22.2,20.91,21.09,23969021,0
+NCLH.US,D,20220215,000000,21.9,22.57,21.68,22.55,20260383,0
+NCLH.US,D,20220216,000000,22.36,23.19,22.23,22.75,19524130,0
+NCLH.US,D,20220217,000000,22.36,22.59,21.5,21.77,20797364,0
+NCLH.US,D,20220218,000000,21.62,22.0232,20.95,21.2,21514493,0
+NCLH.US,D,20220222,000000,20.6,21.32,20.135,20.36,23438343,0
+NCLH.US,D,20220223,000000,20.8,20.9,19.25,19.29,25647794,0
+NCLH.US,D,20220224,000000,17.53,19.415,17.31,19.37,41221189,0
+NCLH.US,D,20220225,000000,19.53,20.0586,18.805,19.65,24223570,0
+NCLH.US,D,20220228,000000,19.27,19.865,18.57,19.49,25338087,0
+NCLH.US,D,20220301,000000,19.19,19.25,18.223,18.48,30581727,0
+NCLH.US,D,20220302,000000,18.75,19.4,18.55,19.06,24528911,0
+NCLH.US,D,20220303,000000,19.36,19.69,18.175,18.56,27768291,0
+NCLH.US,D,20220304,000000,18.15,18.42,17.17,17.39,31384616,0
+NCLH.US,D,20220307,000000,17.17,17.38,15.36,15.38,39304870,0
+NCLH.US,D,20220308,000000,15.43,16.7,14.9,15.96,37827381,0
+NCLH.US,D,20220309,000000,16.89,17.755,16.6,17.31,30921491,0
+NCLH.US,D,20220310,000000,16.9,18.19,16.78,17.8,24583953,0
+NCLH.US,D,20220311,000000,18.1,18.27,17.46,17.49,17589232,0
+NCLH.US,D,20220314,000000,17.49,17.9,16.79,17.06,22424953,0
+NCLH.US,D,20220315,000000,17.37,18.3212,17.36,18.25,23557812,0
+NCLH.US,D,20220316,000000,18.51,19.42,18.26,19.32,29394004,0
+NCLH.US,D,20220317,000000,18.88,19.7299,18.7573,19.69,23871091,0
+NCLH.US,D,20220318,000000,19.4,20.15,19.205,19.9,31726404,0
+NCLH.US,D,20220321,000000,19.53,19.83,19.17,19.63,21808526,0
+NCLH.US,D,20220322,000000,19.7,20.2082,19.475,19.91,19404399,0
+NCLH.US,D,20220323,000000,19.69,19.95,19.37,19.4,14109141,0
+NCLH.US,D,20220324,000000,19.49,19.76,19.025,19.75,14237015,0
+NCLH.US,D,20220325,000000,19.7,20.22,19.635,19.86,19502768,0
+NCLH.US,D,20220328,000000,19.94,20.55,19.94,20.54,18492105,0
+NCLH.US,D,20220329,000000,21.24,21.4682,20.88,21.18,18392662,0
+NCLH.US,D,20220330,000000,21.11,21.45,20.91,21.22,13073384,0
+NCLH.US,D,20220331,000000,21.38,22.21,21.27,21.88,20881735,0
+NCLH.US,D,20220401,000000,21.96,22.1,21.475,21.82,13641985,0
+NCLH.US,D,20220404,000000,21.8,22.07,21.52,21.97,12197585,0
+NCLH.US,D,20220405,000000,22.83,23.43,21.95,22.19,28627503,0
+NCLH.US,D,20220406,000000,21.65,21.68,20.4032,20.68,27149319,0
+NCLH.US,D,20220407,000000,20.58,20.675,19.51,20.33,21030409,0
+NCLH.US,D,20220408,000000,20.2,20.42,19.635,19.94,15336029,0
+NCLH.US,D,20220411,000000,19.65,20.585,19.46,20.26,13861278,0
+NCLH.US,D,20220412,000000,20.36,20.78,20.09,20.2,14620947,0
+NCLH.US,D,20220413,000000,20.61,21.56,20.61,21.45,16672709,0
+NCLH.US,D,20220414,000000,21.64,22.14,21.52,21.64,12774682,0
+NCLH.US,D,20220418,000000,21.4,21.69,21.05,21.21,10501824,0
+NCLH.US,D,20220419,000000,21.39,22.3999,21.32,22.18,16309914,0
+NCLH.US,D,20220420,000000,22.3,22.62,21.93,22.02,12739893,0
+NCLH.US,D,20220421,000000,22.96,23.11,21.675,21.84,21912011,0
+NCLH.US,D,20220422,000000,21.86,22.01,21.02,21.13,14578113,0
+NCLH.US,D,20220425,000000,20.87,21.2699,20.43,21.24,15786211,0
+NCLH.US,D,20220426,000000,21.05,21.125,19.78,19.82,20188032,0
+NCLH.US,D,20220427,000000,19.65,20.28,19.47,19.91,16996195,0
+NCLH.US,D,20220428,000000,20.2,20.77,19.701,20.62,14142939,0
+NCLH.US,D,20220429,000000,20.65,21.0501,19.9632,20.03,11933462,0
+NCLH.US,D,20220502,000000,20,20.23,19.17,19.86,18821563,0
+NCLH.US,D,20220503,000000,19.95,20.295,19.45,20.03,18322747,0
+NCLH.US,D,20220504,000000,19.995,20.385,19.1004,20.37,17776529,0
+NCLH.US,D,20220505,000000,19.94,20.3242,18.69,18.96,20426723,0
+NCLH.US,D,20220506,000000,18.84,18.89,17.85,18.27,18982085,0
+NCLH.US,D,20220509,000000,17.88,17.89,15.91,15.95,28288074,0
+NCLH.US,D,20220510,000000,17.3,17.53,15.75,16.21,25063801,0
+NCLH.US,D,20220511,000000,16.11,16.885,15.3701,15.42,24475155,0
+NCLH.US,D,20220512,000000,15.03,15.58,14.3,14.77,31179183,0
+NCLH.US,D,20220513,000000,15.05,16.4089,15.02,16.22,27121855,0
+NCLH.US,D,20220516,000000,16.22,16.59,16.05,16.09,17024365,0
+NCLH.US,D,20220517,000000,16.54,17.08,16.255,16.97,17406659,0
+NCLH.US,D,20220518,000000,16.58,16.88,15.51,15.9,25811745,0
+NCLH.US,D,20220519,000000,15.7,16.24,15.58,15.95,25578975,0
+NCLH.US,D,20220520,000000,16.23,16.47,14.79,15.3,27108415,0
+NCLH.US,D,20220523,000000,15.29,15.49,14.6,15.1,18345583,0
+NCLH.US,D,20220524,000000,15.11,15.1394,13.1588,13.29,32302088,0
+NCLH.US,D,20220525,000000,13.18,13.92,13,13.73,21353057,0
+NCLH.US,D,20220526,000000,14.07,15.68,14.02,15.39,30591366,0
+NCLH.US,D,20220527,000000,15.48,16.21,15.467,16.2,20752645,0
+NCLH.US,D,20220531,000000,16.08,16.34,15.81,16.01,18485420,0
+NCLH.US,D,20220601,000000,16.13,16.305,14.91,15.29,22150334,0
+NCLH.US,D,20220602,000000,15.26,16.09,15.12,16.08,20521508,0
+NCLH.US,D,20220603,000000,15.65,15.89,15.32,15.63,14897268,0
+NCLH.US,D,20220606,000000,15.81,16.005,15.44,15.75,11256602,0
+NCLH.US,D,20220607,000000,15.42,15.95,15.26,15.89,11933807,0
+NCLH.US,D,20220608,000000,15.52,15.84,15.05,15.15,15889629,0
+NCLH.US,D,20220609,000000,15.14,15.2,13.75,13.76,28212099,0
+NCLH.US,D,20220610,000000,13.5,14.22,13.08,13.16,31596942,0
+NCLH.US,D,20220613,000000,12.45,12.47,11.45,11.55,36507957,0
+NCLH.US,D,20220614,000000,11.83,11.99,10.96,11.12,28928843,0
+NCLH.US,D,20220615,000000,11.26,11.94,11.18,11.73,30654148,0
+NCLH.US,D,20220616,000000,11.21,11.3,10.31,10.38,33393600,0
+NCLH.US,D,20220617,000000,10.46,11.45,10.34,11.43,33653159,0
+NCLH.US,D,20220621,000000,11.49,11.8,11.2306,11.47,19908255,0
+NCLH.US,D,20220622,000000,11.36,11.785,11.2045,11.47,16081415,0
+NCLH.US,D,20220623,000000,11.45,11.7,10.95,11.46,17451034,0
+NCLH.US,D,20220624,000000,11.63,13.27,11.47,13.22,35830004,0
+NCLH.US,D,20220627,000000,13.21,13.21,12.43,12.87,18773701,0
+NCLH.US,D,20220628,000000,13,13.58,12.715,12.76,16382955,0
+NCLH.US,D,20220629,000000,12.2,12.21,11.3,11.57,26259681,0
+NCLH.US,D,20220630,000000,11.31,11.31,10.5,11.12,28617337,0
+NCLH.US,D,20220701,000000,11.03,11.38,10.91,11.33,20741647,0
+NCLH.US,D,20220705,000000,11.05,12.48,10.47,12.46,34728120,0
+NCLH.US,D,20220706,000000,12.32,12.67,11.2,11.27,32183496,0
+NCLH.US,D,20220707,000000,11.51,11.8694,11.495,11.81,18191260,0
+NCLH.US,D,20220708,000000,11.71,11.91,11.29,11.53,16784109,0
+NCLH.US,D,20220711,000000,11.32,11.43,10.83,10.96,15010950,0
+NCLH.US,D,20220712,000000,11.005,11.8,10.91,11.6,17505240,0
+NCLH.US,D,20220713,000000,11.14,11.61,10.96,11.52,15233098,0
+NCLH.US,D,20220714,000000,11.36,11.61,11.13,11.18,15951424,0
+NCLH.US,D,20220715,000000,11.38,11.85,11.18,11.8,15987518,0
+NCLH.US,D,20220718,000000,12.15,12.955,12.14,12.39,21149545,0
+NCLH.US,D,20220719,000000,12.75,13.13,12.58,12.85,20613008,0
+NCLH.US,D,20220720,000000,12.85,13.5122,12.7015,13.46,23117395,0
+NCLH.US,D,20220721,000000,12.49,12.52,12.105,12.48,24060156,0
+NCLH.US,D,20220722,000000,12.7,12.7,11.84,11.97,15289547,0
+NCLH.US,D,20220725,000000,11.9,11.9701,11.4,11.82,12109966,0
+NCLH.US,D,20220726,000000,11.66,11.67,11.16,11.18,14488239,0
+NCLH.US,D,20220727,000000,11.64,11.77,11.32,11.5,26938708,0
+NCLH.US,D,20220728,000000,11.78,12.21,11.3,12.11,24815503,0
+NCLH.US,D,20220729,000000,12,12.23,11.66,12.15,15949863,0
+NCLH.US,D,20220801,000000,11.98,12.04,11.54,11.98,19645219,0
+NCLH.US,D,20220802,000000,11.79,12.82,11.68,12.47,22997142,0
+NCLH.US,D,20220803,000000,12.66,13.08,12.565,12.99,19261786,0
+NCLH.US,D,20220804,000000,13,13.16,12.74,12.98,14264262,0
+NCLH.US,D,20220805,000000,12.78,13.48,12.67,13.21,17318114,0
+NCLH.US,D,20220808,000000,13.49,14.08,13.4,13.53,23685955,0
+NCLH.US,D,20220809,000000,12.46,12.6795,11.86,12.1,35198314,0
+NCLH.US,D,20220810,000000,12.69,13.9,12.6,13.56,35167027,0
+NCLH.US,D,20220811,000000,14.1,14.3,13.6003,13.76,22240564,0
+NCLH.US,D,20220812,000000,13.94,14.3,13.785,14.16,18227629,0
+NCLH.US,D,20220815,000000,13.97,14.28,13.8,14.16,12997943,0
+NCLH.US,D,20220816,000000,14.1,14.8,13.84,14.56,18972419,0
+NCLH.US,D,20220817,000000,14.11,14.2,13.55,13.8,17637401,0
+NCLH.US,D,20220818,000000,13.82,13.82,13.49,13.81,9678996,0
+NCLH.US,D,20220819,000000,13.36,13.52,12.91,13.18,14597831,0
+NCLH.US,D,20220822,000000,12.75,12.84,12.5,12.55,13644784,0
+NCLH.US,D,20220823,000000,12.75,13.01,12.6701,12.85,11959152,0
+NCLH.US,D,20220824,000000,12.93,14.04,12.88,13.93,23286254,0
+NCLH.US,D,20220825,000000,14.16,14.75,14.15,14.48,21491856,0
+NCLH.US,D,20220826,000000,14.47,14.75,13.7,13.72,16235404,0
+NCLH.US,D,20220829,000000,13.31,13.805,13.2,13.57,17518508,0
+NCLH.US,D,20220830,000000,13.91,14.2785,13.145,13.44,19183037,0
+NCLH.US,D,20220831,000000,13.73,13.78,13.01,13.08,14315105,0
+NCLH.US,D,20220901,000000,12.85,13.035,12.38,13.01,17349308,0
+NCLH.US,D,20220902,000000,13.35,13.52,12.8636,13.05,20492710,0
+NCLH.US,D,20220906,000000,13.5,13.72,12.85,13.32,19942729,0
+NCLH.US,D,20220907,000000,13.38,14.11,13.32,14.04,19908538,0
+NCLH.US,D,20220908,000000,13.72,14.3,13.61,14.28,20776483,0
+NCLH.US,D,20220909,000000,14.39,14.76,14.36,14.6,18190721,0
+NCLH.US,D,20220912,000000,14.74,15.11,14.4108,14.8,18206241,0
+NCLH.US,D,20220913,000000,14,14.66,13.88,14.4,19736859,0
+NCLH.US,D,20220914,000000,14.38,15.1,14.045,15.07,17385646,0
+NCLH.US,D,20220915,000000,15.01,15.785,14.99,15.49,19886371,0
+NCLH.US,D,20220916,000000,15,15.445,14.88,15.31,20664330,0
+NCLH.US,D,20220919,000000,15.1,15.705,15.03,15.33,15615515,0
+NCLH.US,D,20220920,000000,15.8,15.8,15.03,15.19,23801758,0
+NCLH.US,D,20220921,000000,15.15,15.47,14.45,14.58,25615626,0
+NCLH.US,D,20220922,000000,14.72,15.02,14.085,14.39,24725800,0
+NCLH.US,D,20220923,000000,13.96,14,13.12,13.55,25423448,0
+NCLH.US,D,20220926,000000,13.67,14.2,13.36,13.39,19606454,0
+NCLH.US,D,20220927,000000,13.82,14.365,13.685,13.96,18813177,0
+NCLH.US,D,20220928,000000,14,14.72,13.875,14.64,19965442,0
+NCLH.US,D,20220929,000000,14.26,14.355,13.63,13.86,15886232,0
+NCLH.US,D,20220930,000000,13.24,13.3402,11.32,11.36,53105312,0
+NCLH.US,D,20221003,000000,11.55,12,10.83,11.4,33704621,0
+NCLH.US,D,20221004,000000,11.85,13.35,11.82,13.32,42043773,0
+NCLH.US,D,20221005,000000,12.93,13.33,12.635,13.22,28340081,0
+NCLH.US,D,20221006,000000,13.11,13.65,12.7209,13.29,28978492,0
+NCLH.US,D,20221007,000000,13.01,13.2,12.42,12.9,27234889,0
+NCLH.US,D,20221010,000000,12.82,12.995,11.5,11.91,28335049,0
+NCLH.US,D,20221011,000000,11.89,12.08,11.19,11.63,24844897,0
+NCLH.US,D,20221012,000000,11.99,13.09,11.685,12.98,40345472,0
+NCLH.US,D,20221013,000000,12.42,13.3399,12.28,12.95,29781852,0
+NCLH.US,D,20221014,000000,13.3,13.48,12.92,13.03,25566110,0
+NCLH.US,D,20221017,000000,13.46,13.58,13.06,13.18,16222887,0
+NCLH.US,D,20221018,000000,13.75,14.44,13.73,14.31,28329555,0
+NCLH.US,D,20221019,000000,14.21,14.43,13.86,13.91,17819879,0
+NCLH.US,D,20221020,000000,14.02,14.6385,14.02,14.23,15764733,0
+NCLH.US,D,20221021,000000,14.16,14.9555,13.95,14.93,20375355,0
+NCLH.US,D,20221024,000000,14.95,15.37,14.6,15.31,17434117,0
+NCLH.US,D,20221025,000000,15.41,15.846,15.195,15.83,18537163,0
+NCLH.US,D,20221026,000000,15.71,16.515,15.65,15.9,19988626,0
+NCLH.US,D,20221027,000000,16.26,16.45,15.86,15.93,18485331,0
+NCLH.US,D,20221028,000000,15.86,16.58,15.705,16.52,18791286,0
+NCLH.US,D,20221031,000000,16.71,17.08,16.32,16.89,20427687,0
+NCLH.US,D,20221101,000000,17.29,17.54,16.78,16.79,22144370,0
+NCLH.US,D,20221102,000000,16.65,17.285,16.27,16.35,22394089,0
+NCLH.US,D,20221103,000000,15.74,17.2,15.66,16.99,22627826,0
+NCLH.US,D,20221104,000000,17.53,17.75,16.63,16.94,17029338,0
+NCLH.US,D,20221107,000000,17.04,17.06,16.32,16.67,18368326,0
+NCLH.US,D,20221108,000000,17.03,18.2899,16.94,17.28,36554131,0
+NCLH.US,D,20221109,000000,16.93,16.93,15.745,15.79,23890058,0
+NCLH.US,D,20221110,000000,16.61,17.4,16.42,17.09,24842328,0
+NCLH.US,D,20221111,000000,17.36,18.31,16.87,17.86,21141300,0
+NCLH.US,D,20221114,000000,17.98,18.38,17.64,17.87,20052329,0
+NCLH.US,D,20221115,000000,18.36,18.67,17.9,18.3,20815435,0
+NCLH.US,D,20221116,000000,17.44,17.83,17.01,17.59,16243482,0
+NCLH.US,D,20221117,000000,16.42,16.5797,15.9,16.4,21693362,0
+NCLH.US,D,20221118,000000,16.73,16.85,16.17,16.37,9995326,0
+NCLH.US,D,20221121,000000,16.41,16.525,15.915,16.12,9979177,0
+NCLH.US,D,20221122,000000,16.2,16.47,15.95,16.21,7874095,0
+NCLH.US,D,20221123,000000,16.285,16.48,16.01,16.32,9401273,0
+NCLH.US,D,20221125,000000,16.37,16.705,16.26,16.43,4881409,0
+NCLH.US,D,20221128,000000,16.24,16.41,15.86,15.91,7202961,0
+NCLH.US,D,20221129,000000,15.98,16.7,15.98,16.57,9076284,0
+NCLH.US,D,20221130,000000,16.66,16.72,15.93,16.44,14445676,0
+NCLH.US,D,20221201,000000,16.51,17.05,16.39,16.62,14136086,0
+NCLH.US,D,20221202,000000,16.25,16.59,16.1,16.54,8556480,0
+NCLH.US,D,20221205,000000,16.32,16.97,16.15,16.21,11212748,0
+NCLH.US,D,20221206,000000,16.3,16.5,15.441,15.83,12467737,0
+NCLH.US,D,20221207,000000,15.74,15.89,15.39,15.46,8929862,0
+NCLH.US,D,20221208,000000,15.73,16.04,15.575,15.72,7529239,0
+NCLH.US,D,20221209,000000,15.68,15.82,15.32,15.35,11782177,0
+NCLH.US,D,20221212,000000,15.25,15.64,14.84,15.46,14437699,0
+NCLH.US,D,20221213,000000,16.13,16.22,14.66,15.03,21932747,0
+NCLH.US,D,20221214,000000,15.03,15.21,14.655,15.08,17538294,0
+NCLH.US,D,20221215,000000,14.72,14.93,14.435,14.76,13580531,0
+NCLH.US,D,20221216,000000,14.57,14.9,14.21,14.32,14032012,0
+NCLH.US,D,20221219,000000,14.31,14.31,13.52,13.67,10796337,0
+NCLH.US,D,20221220,000000,13.53,13.925,13.4613,13.59,13235634,0
+NCLH.US,D,20221221,000000,13.54,14.135,13.5,13.75,15443416,0
+NCLH.US,D,20221222,000000,13.6,13.64,12.7,13.07,14857250,0
+NCLH.US,D,20221223,000000,13.01,13.12,12.73,13,10537527,0
+NCLH.US,D,20221227,000000,12.99,13.02,12.51,12.54,9115577,0
+NCLH.US,D,20221228,000000,12.5,12.62,12.1,12.14,11633736,0
+NCLH.US,D,20221229,000000,12.22,12.57,12.155,12.47,10792813,0
+NCLH.US,D,20221230,000000,12.25,12.43,12.04,12.24,11772436,0
+NCLH.US,D,20230103,000000,12.5,12.6,11.76,11.86,14374098,0
+NCLH.US,D,20230104,000000,11.99,12.48,11.775,12.46,16321241,0
+NCLH.US,D,20230105,000000,12.25,12.92,12.12,12.76,13995254,0
+NCLH.US,D,20230106,000000,12.78,13.07,12.55,13.04,14254338,0
+NCLH.US,D,20230109,000000,13.23,13.88,13.12,13.78,16698648,0
+NCLH.US,D,20230110,000000,13.37,14.215,13.31,14.14,16452187,0
+NCLH.US,D,20230111,000000,14.15,14.59,14.041,14.58,13547060,0
+NCLH.US,D,20230112,000000,14.79,15.455,14.65,15.35,18860444,0
+NCLH.US,D,20230113,000000,15.14,15.69,15.05,15.63,16658116,0
+NCLH.US,D,20230117,000000,15.68,16.01,15.32,16,14669744,0
+NCLH.US,D,20230118,000000,16.24,16.36,15.36,15.53,17029859,0
+NCLH.US,D,20230119,000000,15.03,15.27,14.38,14.78,20427744,0
+NCLH.US,D,20230120,000000,14.93,15.78,14.85,15.45,16449697,0
+NCLH.US,D,20230123,000000,15.67,15.74,15.475,15.52,10385720,0
+NCLH.US,D,20230124,000000,18.54,18.54,14.95,15.43,11905866,0
+NCLH.US,D,20230125,000000,15.13,15.46,14.81,15.42,8164172,0
+NCLH.US,D,20230126,000000,15.63,15.71,15.1,15.2,9897651,0
+NCLH.US,D,20230127,000000,15.14,15.41,14.99,15.01,12272099,0
+NCLH.US,D,20230130,000000,14.81,15.32,14.65,14.84,11778937,0
+NCLH.US,D,20230131,000000,15.1,15.22,14.82,15.21,8587886,0
+NCLH.US,D,20230201,000000,15.24,16.2,15.1406,16.11,18474710,0
+NCLH.US,D,20230202,000000,16.5,17.16,16.2,17.11,21009029,0
+NCLH.US,D,20230203,000000,16.7,17.09,16.42,16.57,12040707,0
+NCLH.US,D,20230206,000000,16.31,16.615,16.215,16.59,10864159,0
+NCLH.US,D,20230207,000000,17.01,17.74,16.67,17.48,25138874,0
+NCLH.US,D,20230208,000000,17.5,17.6999,16.93,16.97,11579035,0
+NCLH.US,D,20230209,000000,17.22,17.4101,16.72,16.92,11378957,0
+NCLH.US,D,20230210,000000,16.61,16.7054,16.115,16.24,9418650,0
+NCLH.US,D,20230213,000000,16.3,17,16.17,16.93,9621651,0
+NCLH.US,D,20230214,000000,16.85,17.49,16.65,17.45,10333781,0
+NCLH.US,D,20230215,000000,17.38,18.12,17.21,18.11,13260453,0
+NCLH.US,D,20230216,000000,17.86,18.03,17.605,17.8,12813912,0
+NCLH.US,D,20230217,000000,17.55,17.7,17.25,17.63,11388015,0
+NCLH.US,D,20230221,000000,17.31,17.4875,16.77,16.98,10851849,0
+NCLH.US,D,20230222,000000,16.96,17.2,16.585,16.84,8370035,0
+NCLH.US,D,20230223,000000,17.02,17.09,16.415,16.75,8568874,0
+NCLH.US,D,20230224,000000,16.39,16.43,16.11,16.4,10118934,0
+NCLH.US,D,20230227,000000,16.65,16.93,16.44,16.5,11017891,0
+NCLH.US,D,20230228,000000,15.7,15.79,14.45,14.82,46634762,0
+NCLH.US,D,20230301,000000,14.86,15.28,14.65,15.14,17027078,0
+NCLH.US,D,20230302,000000,14.88,15.6,14.61,15.55,16037562,0
+NCLH.US,D,20230303,000000,15.58,16.295,15.58,16.23,14330042,0
+NCLH.US,D,20230306,000000,16.45,16.89,16.21,16.32,13153527,0
+NCLH.US,D,20230307,000000,16.38,16.595,15.94,15.96,11971570,0
+NCLH.US,D,20230308,000000,15.915,15.93,15.07,15.28,15694770,0
+NCLH.US,D,20230309,000000,15.25,15.27,14.31,14.38,18682247,0
+NCLH.US,D,20230310,000000,14.32,14.51,13.75,14.06,17385027,0
+NCLH.US,D,20230313,000000,13.7,13.95,13.275,13.49,16851942,0
+NCLH.US,D,20230314,000000,13.9,14.06,13.24,13.35,16745775,0
+NCLH.US,D,20230315,000000,12.84,13.115,12.52,12.91,21479274,0
+NCLH.US,D,20230316,000000,12.63,13.32,12.49,13.11,19065827,0
+NCLH.US,D,20230317,000000,12.89,12.96,12.47,12.58,19597486,0
+NCLH.US,D,20230320,000000,12.58,12.71,12.25,12.37,19104133,0
+NCLH.US,D,20230321,000000,12.72,13.1,12.72,12.88,16879880,0
+NCLH.US,D,20230322,000000,12.83,13,12.44,12.47,17816571,0
+NCLH.US,D,20230323,000000,12.53,13.01,12.36,12.57,15624447,0
+NCLH.US,D,20230324,000000,12.38,12.54,12.16,12.52,16499775,0
+NCLH.US,D,20230327,000000,12.725,12.87,12.15,12.2,18453986,0
+NCLH.US,D,20230328,000000,12.29,12.72,12.28,12.45,13341734,0
+NCLH.US,D,20230329,000000,12.74,13.185,12.67,13.16,15325930,0
+NCLH.US,D,20230330,000000,13.4,13.485,13.19,13.27,13728876,0
+NCLH.US,D,20230331,000000,13.35,13.46,13.2,13.45,11638085,0
+NCLH.US,D,20230403,000000,13.3,13.42,13.14,13.35,9476272,0
+NCLH.US,D,20230404,000000,13.48,13.53,12.72,13.24,12597918,0
+NCLH.US,D,20230405,000000,13.07,13.2391,12.8611,12.92,9695814,0
+NCLH.US,D,20230406,000000,12.96,13.19,12.82,13.08,9887169,0
+NCLH.US,D,20230410,000000,12.98,13.36,12.9105,13.35,9048190,0
+NCLH.US,D,20230411,000000,13.45,13.7,13.27,13.54,9715355,0
+NCLH.US,D,20230412,000000,13.71,13.76,12.68,12.73,18504379,0
+NCLH.US,D,20230413,000000,12.82,12.98,12.6123,12.87,12339928,0
+NCLH.US,D,20230414,000000,12.91,12.97,12.62,12.64,10590339,0
+NCLH.US,D,20230417,000000,12.65,12.97,12.56,12.95,8390125,0
+NCLH.US,D,20230418,000000,12.95,13.15,12.84,13.11,9643177,0
+NCLH.US,D,20230419,000000,12.94,13.23,12.785,13.18,8437118,0
+NCLH.US,D,20230420,000000,12.97,13.1175,12.6,12.64,10992667,0
+NCLH.US,D,20230421,000000,12.6,13.08,12.44,13.04,13216562,0
+NCLH.US,D,20230424,000000,12.99,13.29,12.71,13.05,11121771,0
+NCLH.US,D,20230425,000000,13.02,13.02,12.6516,12.73,8460823,0
+NCLH.US,D,20230426,000000,12.86,12.95,12.41,12.46,10680072,0
+NCLH.US,D,20230427,000000,12.65,12.85,12.42,12.83,11470097,0
+NCLH.US,D,20230428,000000,12.88,13.42,12.78,13.35,19836397,0
+NCLH.US,D,20230501,000000,13.46,14.655,13.12,14.54,38718736,0
+NCLH.US,D,20230502,000000,14.46,14.63,13.965,14.37,23189609,0
+NCLH.US,D,20230503,000000,14.44,14.64,14.1201,14.14,16488814,0
+NCLH.US,D,20230504,000000,14.73,14.78,13.57,13.75,21689871,0
+NCLH.US,D,20230505,000000,13.99,14.4,13.875,14.13,17433232,0
+NCLH.US,D,20230508,000000,14.26,14.425,14.05,14.26,15723283,0
+NCLH.US,D,20230509,000000,14.12,14.2475,13.82,14.11,11966924,0
+NCLH.US,D,20230510,000000,14.26,14.26,13.73,14.08,13523327,0
+NCLH.US,D,20230511,000000,13.94,14.16,13.63,13.66,12335564,0
+NCLH.US,D,20230512,000000,13.73,13.73,13.01,13.24,13643785,0
+NCLH.US,D,20230515,000000,13.24,13.77,13.155,13.71,10926945,0
+NCLH.US,D,20230516,000000,13.62,13.85,13.32,13.48,10200651,0
+NCLH.US,D,20230517,000000,13.64,14.4,13.62,14.35,18621129,0
+NCLH.US,D,20230518,000000,14.26,14.59,14.26,14.53,13407701,0
+NCLH.US,D,20230519,000000,14.54,14.54,13.985,14.15,12602815,0
+NCLH.US,D,20230522,000000,14.23,14.52,13.909,14.33,9342665,0
+NCLH.US,D,20230523,000000,14.24,14.93,14.16,14.47,12896885,0
+NCLH.US,D,20230524,000000,14.29,14.3,13.87,14.23,12987201,0
+NCLH.US,D,20230525,000000,14.4,14.69,14.23,14.48,11277725,0
+NCLH.US,D,20230526,000000,14.55,14.73,14.35,14.48,10292683,0
+NCLH.US,D,20230530,000000,14.73,14.985,14.51,14.82,11416257,0
+NCLH.US,D,20230531,000000,14.89,14.97,14.34,14.85,12353612,0
+NCLH.US,D,20230601,000000,14.85,15.575,14.73,15.51,16502075,0
+NCLH.US,D,20230602,000000,15.71,16.16,15.68,15.78,15615575,0
+NCLH.US,D,20230605,000000,15.75,16.21,15.715,16.18,11538330,0
+NCLH.US,D,20230606,000000,16.15,16.85,16.11,16.75,13771394,0
+NCLH.US,D,20230607,000000,16.87,17.23,16.77,17.02,17528004,0
+NCLH.US,D,20230608,000000,16.92,17.1,16.63,16.81,10609907,0
+NCLH.US,D,20230609,000000,17,17.39,16.94,17.17,13465305,0
+NCLH.US,D,20230612,000000,17.65,18.82,17.58,18.41,32398745,0
+NCLH.US,D,20230613,000000,18.62,19.59,18.34,19.47,23011665,0
+NCLH.US,D,20230614,000000,19.59,19.68,18.89,19.3,20255291,0
+NCLH.US,D,20230615,000000,19,19.61,18.9,19.54,12396017,0
+NCLH.US,D,20230616,000000,19.67,19.77,18.9602,19.13,15741065,0
+NCLH.US,D,20230620,000000,19.17,19.365,18.94,19.29,11919372,0
+NCLH.US,D,20230621,000000,19.23,19.5599,18.87,19.22,12072982,0
+NCLH.US,D,20230622,000000,18.89,19.29,18.855,19.08,9250304,0
+NCLH.US,D,20230623,000000,18.84,19.61,18.71,19.4,14287254,0
+NCLH.US,D,20230626,000000,18.72,19.1,18.16,18.53,21189487,0
+NCLH.US,D,20230627,000000,18.69,19.65,18.69,19.59,16467595,0
+NCLH.US,D,20230628,000000,19.6,21.3,19.5401,21.07,30703455,0
+NCLH.US,D,20230629,000000,21.06,21.5799,20.765,20.9,17072808,0
+NCLH.US,D,20230630,000000,21.4,21.9,21.17,21.77,20131733,0
+NCLH.US,D,20230703,000000,21.56,22.16,21.55,21.91,8914908,0
+NCLH.US,D,20230705,000000,21.74,22.35,21.69,22.16,14239956,0
+NCLH.US,D,20230706,000000,21.86,22.18,21.23,21.74,14189528,0
+NCLH.US,D,20230707,000000,21.91,22.28,21.73,21.89,10848263,0
+NCLH.US,D,20230710,000000,21.96,22.53,21.87,22.52,15829591,0
+NCLH.US,D,20230711,000000,22.68,22.68,22.09,22.41,12014642,0
+NCLH.US,D,20230712,000000,22.66,22.75,21.78,21.8,16093761,0
+NCLH.US,D,20230713,000000,21.95,22.08,21.44,21.49,12371275,0
+NCLH.US,D,20230714,000000,21.44,21.475,20.38,20.42,17539202,0
+NCLH.US,D,20230717,000000,20.38,21.045,20.34,20.76,11813730,0
+NCLH.US,D,20230718,000000,20.52,21.37,20.51,21.15,14706015,0
+NCLH.US,D,20230719,000000,21.16,21.16,20.66,21.14,11929341,0
+NCLH.US,D,20230720,000000,20.83,21.23,20.655,20.68,10559323,0
+NCLH.US,D,20230721,000000,20.85,21.08,20.605,21.03,10646175,0
+NCLH.US,D,20230724,000000,21.1,21.15,20.43,20.81,9869331,0
+NCLH.US,D,20230725,000000,20.7,20.76,20.27,20.3,9496180,0
+NCLH.US,D,20230726,000000,20.4,20.87,20.34,20.77,11037344,0
+NCLH.US,D,20230727,000000,21.99,22.23,21.235,21.33,22799825,0
+NCLH.US,D,20230728,000000,21.71,21.77,21.355,21.54,11234894,0
+NCLH.US,D,20230731,000000,21.84,22.12,21.47,22.07,16693543,0
+NCLH.US,D,20230801,000000,19.66,20.11,18.38,19.41,56736615,0
+NCLH.US,D,20230802,000000,18.75,19.11,18.62,18.64,19919893,0
+NCLH.US,D,20230803,000000,18.38,18.675,18.03,18.28,16112627,0
+NCLH.US,D,20230804,000000,18.44,18.44,17.82,17.95,14479947,0
+NCLH.US,D,20230807,000000,18.1,18.56,18,18.48,14394026,0
+NCLH.US,D,20230808,000000,18.19,18.46,17.965,18.42,9586494,0
+NCLH.US,D,20230809,000000,18.41,18.54,17.85,17.9,10032401,0
+NCLH.US,D,20230810,000000,18.1,18.24,17.765,17.97,9678711,0
+NCLH.US,D,20230811,000000,17.73,17.87,17.56,17.68,7945423,0
+NCLH.US,D,20230814,000000,17.57,17.82,17.48,17.8,6339178,0
+NCLH.US,D,20230815,000000,17.71,17.82,17.54,17.65,8872438,0
+NCLH.US,D,20230816,000000,17.51,17.7,17.12,17.12,9457470,0
+NCLH.US,D,20230817,000000,17.2,17.29,16.7,16.78,9898009,0
+NCLH.US,D,20230818,000000,16.51,16.9,16.49,16.68,8038566,0
+NCLH.US,D,20230821,000000,16.82,17.01,16.695,17.01,8182623,0
+NCLH.US,D,20230822,000000,17.15,17.305,16.9,17.26,9782299,0
+NCLH.US,D,20230823,000000,17.3,17.82,17.02,17.57,9974433,0
+NCLH.US,D,20230824,000000,17.46,17.6,16.92,16.93,7846302,0
+NCLH.US,D,20230825,000000,16.94,17.1,16.7,16.87,7809662,0
+NCLH.US,D,20230828,000000,17,17.12,16.66,16.68,7259814,0
+NCLH.US,D,20230829,000000,16.58,17.02,16.485,16.91,8671059,0
+NCLH.US,D,20230830,000000,16.8,16.92,16.5,16.54,7819826,0
+NCLH.US,D,20230831,000000,16.53,16.715,16.47,16.57,4903225,0
+NCLH.US,D,20230901,000000,16.65,16.69,16.255,16.4,6328506,0
+NCLH.US,D,20230905,000000,16.32,16.7,15.92,16.66,13379538,0
+NCLH.US,D,20230906,000000,16.35,16.69,16.335,16.59,11279167,0
+NCLH.US,D,20230907,000000,16.42,16.57,16.14,16.49,10641416,0
+NCLH.US,D,20230908,000000,16.44,16.74,16.24,16.3,8940755,0
+NCLH.US,D,20230911,000000,16.59,16.76,16.015,16.66,12523362,0
+NCLH.US,D,20230912,000000,16.595,16.8,16.42,16.65,9384125,0
+NCLH.US,D,20230913,000000,16.56,16.63,16.23,16.35,12143523,0
+NCLH.US,D,20230914,000000,16.63,17.345,16.565,17.28,14045662,0
+NCLH.US,D,20230915,000000,17.28,17.45,17.04,17.23,11431648,0
+NCLH.US,D,20230918,000000,17.06,17.29,16.97,17.12,9417903,0
+NCLH.US,D,20230919,000000,17.16,17.47,17.11,17.34,11874163,0
+NCLH.US,D,20230920,000000,17.43,17.54,17.115,17.17,10352769,0
+NCLH.US,D,20230921,000000,17,17.15,16.84,16.92,11253754,0
+NCLH.US,D,20230922,000000,17.05,17.09,15.66,15.66,16795382,0
+NCLH.US,D,20230925,000000,15.38,15.695,15.14,15.18,12682574,0
+NCLH.US,D,20230926,000000,15.09,15.56,15.06,15.39,12887493,0
+NCLH.US,D,20230927,000000,15.47,16.35,15.47,16.29,16727932,0
+NCLH.US,D,20230928,000000,16.12,17.08,16.11,16.94,16671791,0
+NCLH.US,D,20230929,000000,16.71,17.08,16.05,16.48,28030210,0
+NCLH.US,D,20231002,000000,16.26,16.915,16.26,16.44,14375784,0
+NCLH.US,D,20231003,000000,16.28,16.42,15.6469,15.85,19437896,0
+NCLH.US,D,20231004,000000,15.97,16.48,15.95,16.46,14783284,0
+NCLH.US,D,20231005,000000,16.62,16.78,16.39,16.44,12440726,0
+NCLH.US,D,20231006,000000,16.2,16.78,16.095,16.65,8795101,0
+NCLH.US,D,20231009,000000,15.85,16.67,15.7,16.65,18034668,0
+NCLH.US,D,20231010,000000,16.71,16.98,16.495,16.61,15548018,0
+NCLH.US,D,20231011,000000,16.62,16.765,15.535,15.66,21877650,0
+NCLH.US,D,20231012,000000,15.78,16.025,15.34,15.49,15999368,0
+NCLH.US,D,20231013,000000,15.27,15.395,14.71,14.86,16340415,0
+NCLH.US,D,20231016,000000,15.06,15.25,14.91,14.96,13286795,0
+NCLH.US,D,20231017,000000,14.88,15.25,14.73,15.14,10045399,0
+NCLH.US,D,20231018,000000,14.81,15,14.29,14.32,16858360,0
+NCLH.US,D,20231019,000000,14.33,14.495,13.95,13.96,16537255,0
+NCLH.US,D,20231020,000000,13.75,13.9529,13.52,13.58,17200929,0
+NCLH.US,D,20231023,000000,13.46,14.2,13.38,13.92,14019547,0
+NCLH.US,D,20231024,000000,14.02,14.25,13.88,13.95,11715857,0
+NCLH.US,D,20231025,000000,13.85,13.89,13.55,13.72,12522019,0
+NCLH.US,D,20231026,000000,13.98,14.13,13.13,13.54,18271066,0
+NCLH.US,D,20231027,000000,13.69,13.795,13.24,13.36,11172984,0
+NCLH.US,D,20231030,000000,13.54,13.71,13.29,13.52,13550600,0
+NCLH.US,D,20231031,000000,13.53,13.68,13.2,13.6,14483099,0
+NCLH.US,D,20231101,000000,13.57,14.09,12.892,13.1,22686410,0
+NCLH.US,D,20231102,000000,13.28,13.6,12.84,13.07,24272714,0
+NCLH.US,D,20231103,000000,13.33,14.135,13.33,13.81,25496247,0
+NCLH.US,D,20231106,000000,13.91,13.9894,12.95,13.11,17883123,0
+NCLH.US,D,20231107,000000,13.1,13.55,13.0035,13.39,11213256,0
+NCLH.US,D,20231108,000000,13.43,13.76,13.35,13.44,12979927,0
+NCLH.US,D,20231109,000000,13.35,13.41,12.705,12.76,17030910,0
+NCLH.US,D,20231110,000000,12.78,13.275,12.71,13.18,14031405,0
+NCLH.US,D,20231113,000000,13.09,13.17,12.87,13.1,8464618,0
+NCLH.US,D,20231114,000000,13.7,14.59,13.66,14.03,25539979,0
+NCLH.US,D,20231115,000000,14.12,14.69,14.1,14.68,16139042,0
+NCLH.US,D,20231116,000000,14.49,14.77,14.26,14.63,15340831,0
+NCLH.US,D,20231117,000000,14.73,14.94,14.65,14.93,11880261,0
+NCLH.US,D,20231120,000000,14.88,14.98,14.6,14.62,13095256,0
+NCLH.US,D,20231121,000000,14.42,14.59,14.125,14.33,9900436,0
+NCLH.US,D,20231122,000000,14.67,15.02,14.31,14.39,12392974,0
+NCLH.US,D,20231124,000000,14.35,14.45,14.155,14.37,4595235,0
+NCLH.US,D,20231127,000000,14.28,14.6878,14.22,14.38,15331714,0
+NCLH.US,D,20231128,000000,14.31,14.58,14.14,14.48,11468319,0
+NCLH.US,D,20231129,000000,14.67,15.116,14.51,14.83,12217752,0
+NCLH.US,D,20231130,000000,14.99,15.3363,14.75,15.27,16147457,0
+NCLH.US,D,20231201,000000,15.19,16.44,15.11,16.42,20728606,0
+NCLH.US,D,20231204,000000,16.4,17.53,16.37,17.5,25334990,0
+NCLH.US,D,20231205,000000,17.41,17.9,17.33,17.59,17347024,0
+NCLH.US,D,20231206,000000,17.89,18.68,17.85,18.18,20555158,0
+NCLH.US,D,20231207,000000,18.23,18.86,18.16,18.77,16238309,0
+NCLH.US,D,20231208,000000,18.83,18.96,18.59,18.68,15742390,0
+NCLH.US,D,20231211,000000,18.5,18.68,18.1412,18.42,13685792,0
+NCLH.US,D,20231212,000000,18.42,18.58,18.19,18.45,9098834,0
+NCLH.US,D,20231213,000000,18.33,19.23,18.16,19.22,14667791,0
+NCLH.US,D,20231214,000000,19.5,20.8,19.48,20.35,34305627,0
+NCLH.US,D,20231215,000000,20.29,20.46,20.07,20.36,18081848,0
+NCLH.US,D,20231218,000000,20.31,20.5861,20.08,20.32,12765557,0
+NCLH.US,D,20231219,000000,20.45,20.88,20.325,20.69,11237063,0
+NCLH.US,D,20231220,000000,20.56,20.67,19.82,19.87,13359522,0
+NCLH.US,D,20231221,000000,20.18,21.13,20.18,20.95,19712900,0
+NCLH.US,D,20231222,000000,20.93,21.26,20.81,20.95,10356977,0
+NCLH.US,D,20231226,000000,20.9,20.9,20.33,20.35,9434026,0
+NCLH.US,D,20231227,000000,20.24,20.43,20.15,20.38,8065846,0
+NCLH.US,D,20231228,000000,20.35,20.665,20.29,20.47,6376213,0
+NCLH.US,D,20231229,000000,20.27,20.49,20.01,20.04,10910495,0
+NCLH.US,D,20240102,000000,19.78,19.84,18.1301,18.32,20005510,0
+NCLH.US,D,20240103,000000,17.76,17.93,17.29,17.32,17239635,0
+NCLH.US,D,20240104,000000,17.34,18.08,17.25,17.65,12730278,0
+NCLH.US,D,20240105,000000,17.35,18.0289,17.33,17.8,13303307,0
+NCLH.US,D,20240108,000000,17.93,18.1,17.32,17.76,11828483,0
+NCLH.US,D,20240109,000000,17.45,17.65,17.335,17.38,10714330,0
+NCLH.US,D,20240110,000000,17.3,17.65,17.24,17.59,9172017,0
+NCLH.US,D,20240111,000000,17.53,17.5937,17.1112,17.51,9513841,0
+NCLH.US,D,20240112,000000,17.42,17.45,16.6448,16.75,11483866,0
+NCLH.US,D,20240116,000000,16.55,17.26,16.47,17.25,12077847,0
+NCLH.US,D,20240117,000000,16.88,17.18,16.83,17.08,8002021,0
+NCLH.US,D,20240118,000000,17.3,17.66,17,17.51,9758096,0
+NCLH.US,D,20240119,000000,17.56,17.76,17.25,17.76,9555337,0
+NCLH.US,D,20240122,000000,17.89,18.07,17.3,17.48,10720722,0
+NCLH.US,D,20240123,000000,17.55,17.88,17.325,17.41,13859715,0
+NCLH.US,D,20240124,000000,17.65,17.68,17.26,17.51,11912168,0
+NCLH.US,D,20240125,000000,17.57,17.925,17.425,17.75,11851667,0
+NCLH.US,D,20240126,000000,17.87,17.945,17.19,17.22,12738180,0
+NCLH.US,D,20240129,000000,17.19,17.78,17.03,17.76,10450491,0
+NCLH.US,D,20240130,000000,17.74,18.01,17.6,17.66,8134984,0
+NCLH.US,D,20240131,000000,17.58,18.29,17.34,17.8,13296607,0
+NCLH.US,D,20240201,000000,18.1,18.47,17.31,17.79,17118365,0
+NCLH.US,D,20240202,000000,17.64,17.76,17.19,17.74,13019247,0
+NCLH.US,D,20240205,000000,17.59,17.61,16.98,17.14,11420047,0
+NCLH.US,D,20240206,000000,17.06,17.505,16.865,17.44,12142565,0
+NCLH.US,D,20240207,000000,17.49,17.545,17.105,17.39,8173535,0
+NCLH.US,D,20240208,000000,17.36,17.665,17.1301,17.5,9362201,0
+NCLH.US,D,20240209,000000,17.52,17.54,16.355,16.42,22447251,0
+NCLH.US,D,20240212,000000,16.37,16.845,16.36,16.64,11311505,0
+NCLH.US,D,20240213,000000,16.14,16.52,16.03,16.29,9744412,0
+NCLH.US,D,20240214,000000,16.43,16.63,16.135,16.55,10850113,0
+NCLH.US,D,20240215,000000,16.6,17.03,16.4319,16.51,7840276,0
+NCLH.US,D,20240216,000000,16.3,16.485,16.1129,16.26,9476663,0
+NCLH.US,D,20240220,000000,16.16,16.3,15.86,16.18,8549179,0
+NCLH.US,D,20240221,000000,16.01,16.13,15.87,16.1,11375478,0
+NCLH.US,D,20240222,000000,16.81,16.97,16.21,16.34,12603626,0
+NCLH.US,D,20240223,000000,16.13,16.45,16.05,16.17,10185672,0
+NCLH.US,D,20240226,000000,16.11,16.5,15.925,15.93,15361714,0
+NCLH.US,D,20240227,000000,17.69,19.15,17.55,19.09,50173303,0
+NCLH.US,D,20240228,000000,19.06,19.75,18.52,18.7,22064143,0
+NCLH.US,D,20240229,000000,18.98,19.465,18.6903,19.39,17284747,0
+NCLH.US,D,20240301,000000,19.49,19.6753,19.075,19.29,12104912,0
+NCLH.US,D,20240304,000000,19.3,19.595,19.005,19.42,11515283,0
+NCLH.US,D,20240305,000000,19.24,19.8,19.13,19.66,12219722,0
+NCLH.US,D,20240306,000000,19.77,20.18,19.62,20.03,12150141,0
+NCLH.US,D,20240307,000000,20.21,20.47,19.58,19.63,13837462,0
+NCLH.US,D,20240308,000000,19.84,20.3145,19.8,19.99,10801413,0
+NCLH.US,D,20240311,000000,19.99,20.1,19.7,19.8,9845661,0
+NCLH.US,D,20240312,000000,19.8,19.85,19.14,19.56,13486885,0
+NCLH.US,D,20240313,000000,19.54,20.05,18.95,19.87,10523575,0
+NCLH.US,D,20240314,000000,19.77,19.85,19.24,19.33,8584943,0
+NCLH.US,D,20240315,000000,19.25,19.5,19.18,19.4,8578063,0
+NCLH.US,D,20240318,000000,19.52,19.9,19.37,19.65,7728190,0
+NCLH.US,D,20240319,000000,19.64,19.71,19.4,19.44,5553981,0
+NCLH.US,D,20240320,000000,19.42,20.21,19.37,20.18,8644770,0
+NCLH.US,D,20240321,000000,20.36,20.68,20.31,20.54,8719411,0
+NCLH.US,D,20240322,000000,20.5,20.91,20.5,20.7,7499663,0
+NCLH.US,D,20240325,000000,20.93,21.06,20.465,20.54,10136054,0
+NCLH.US,D,20240326,000000,20.6,20.72,20.03,20.16,10691041,0
+NCLH.US,D,20240327,000000,20.14,21.73,19.94,21.34,18432170,0
+NCLH.US,D,20240328,000000,21.28,21.35,20.9,20.93,8714805,0
+NCLH.US,D,20240401,000000,20.97,21.1575,20.715,20.94,7192810,0
+NCLH.US,D,20240402,000000,20.45,20.45,19.165,19.26,14915234,0
+NCLH.US,D,20240403,000000,19.16,19.54,19.03,19.28,10461414,0
+NCLH.US,D,20240404,000000,19.52,20.19,18.73,18.83,15599002,0
+NCLH.US,D,20240405,000000,18.77,18.93,18.565,18.89,8463195,0
+NCLH.US,D,20240408,000000,18.99,19.61,18.99,19.39,10157739,0
+NCLH.US,D,20240409,000000,19.46,19.7,18.71,19.41,15060903,0
+NCLH.US,D,20240410,000000,19.02,19.11,18.16,18.4,11383400,0
+NCLH.US,D,20240411,000000,18.5,18.71,18.24,18.63,7735705,0
+NCLH.US,D,20240412,000000,18.21,18.21,17.74,17.77,14476875,0
+NCLH.US,D,20240415,000000,18.075,18.355,17.22,17.34,11136939,0
+NCLH.US,D,20240416,000000,17.17,17.57,16.9797,17.47,10363660,0
+NCLH.US,D,20240417,000000,17.8,18.115,17.71,18.02,10502594,0
+NCLH.US,D,20240418,000000,18.1,18.64,18.03,18.17,11690570,0
+NCLH.US,D,20240419,000000,18.08,18.56,18.02,18.3,10607419,0
+NCLH.US,D,20240422,000000,18.48,18.615,18.1724,18.54,7172388,0
+NCLH.US,D,20240423,000000,18.67,19.61,18.65,19.54,10318276,0
+NCLH.US,D,20240424,000000,19.51,19.71,19.235,19.39,12820924,0
+NCLH.US,D,20240425,000000,19.26,19.65,18.945,19.35,9419848,0
+NCLH.US,D,20240426,000000,19.37,19.55,18.9,19.04,10044558,0
+NCLH.US,D,20240429,000000,19.05,19.26,18.88,19.18,10885301,0
+NCLH.US,D,20240430,000000,18.99,19.15,18.785,18.92,15452624,0
+NCLH.US,D,20240501,000000,18,18.09,15.99,16.08,52060288,0
+NCLH.US,D,20240502,000000,16.28,16.28,15.68,15.95,25680256,0
+NCLH.US,D,20240503,000000,16.15,16.36,15.905,15.99,17016675,0
+NCLH.US,D,20240506,000000,16.17,16.42,16.105,16.2,19251067,0
+NCLH.US,D,20240507,000000,16.18,16.22,15.565,15.6,17954616,0
+NCLH.US,D,20240508,000000,15.53,16.1,15.47,16.09,18748145,0
+NCLH.US,D,20240509,000000,16.09,16.35,15.97,16.2,10311325,0
+NCLH.US,D,20240510,000000,16.21,16.28,15.84,16.1,10004439,0
+NCLH.US,D,20240513,000000,16.17,16.31,15.805,15.84,10848183,0
+NCLH.US,D,20240514,000000,15.85,16.03,15.61,15.62,28772484,0
+NCLH.US,D,20240515,000000,15.67,15.91,15.63,15.72,14422050,0
+NCLH.US,D,20240516,000000,15.72,16.24,15.675,15.89,18018660,0
+NCLH.US,D,20240517,000000,15.93,16.115,15.68,15.75,12987085,0
+NCLH.US,D,20240520,000000,16.48,17.18,16.36,16.94,33477337,0
+NCLH.US,D,20240521,000000,17.08,17.38,16.83,16.93,15836650,0
+NCLH.US,D,20240522,000000,16.93,16.93,16.11,16.26,14208196,0
+NCLH.US,D,20240523,000000,16.3,16.36,15.53,15.57,15614208,0
+NCLH.US,D,20240524,000000,15.79,16.16,15.73,16,11523354,0
+NCLH.US,D,20240528,000000,16.66,16.905,16.43,16.56,20058051,0
+NCLH.US,D,20240529,000000,16.33,16.558,15.91,16.49,12332864,0
+NCLH.US,D,20240530,000000,16.49,16.605,16.27,16.45,7858059,0
+NCLH.US,D,20240531,000000,16.51,16.65,16.15,16.6,10657097,0
+NCLH.US,D,20240603,000000,16.7,17.23,16.645,17.19,12801008,0
+NCLH.US,D,20240604,000000,17.21,17.9,17.21,17.87,15190965,0
+NCLH.US,D,20240605,000000,17.95,18.48,17.7208,18.44,16142835,0
+NCLH.US,D,20240606,000000,18.36,18.56,17.92,18.17,12044547,0
+NCLH.US,D,20240607,000000,17.94,18.1,17.64,17.79,8598132,0
+NCLH.US,D,20240610,000000,17.67,17.86,17.435,17.58,7965874,0
+NCLH.US,D,20240611,000000,17.47,17.69,17.345,17.5,7303737,0
+NCLH.US,D,20240612,000000,17.97,18.215,17.87,18,12059193,0
+NCLH.US,D,20240613,000000,18.04,18.07,17.545,17.9,9585255,0
+NCLH.US,D,20240614,000000,17.66,17.69,16.36,16.56,21408529,0
+NCLH.US,D,20240617,000000,16.44,17,16.18,16.91,17702849,0
+NCLH.US,D,20240618,000000,17.35,17.4494,16.89,16.97,10560376,0
+NCLH.US,D,20240620,000000,16.89,17.24,16.85,17.18,9354874,0
+NCLH.US,D,20240621,000000,17.11,17.3,16.9402,17.29,11550514,0
+NCLH.US,D,20240624,000000,17.35,17.6,17.18,17.4,9480109,0
+NCLH.US,D,20240625,000000,17.89,18.51,17.6409,18.29,19534217,0
+NCLH.US,D,20240626,000000,18.09,18.68,17.97,18.61,10056815,0
+NCLH.US,D,20240627,000000,18.68,18.75,18.295,18.64,8503369,0
+NCLH.US,D,20240628,000000,18.67,18.88,18.565,18.79,21044286,0
+NCLH.US,D,20240701,000000,18.8,18.86,17.47,17.68,14203069,0
+NCLH.US,D,20240702,000000,17.65,17.885,17.46,17.61,8152364,0
+NCLH.US,D,20240703,000000,17.69,17.74,17.3501,17.54,6121573,0
+NCLH.US,D,20240705,000000,17.47,17.56,17.16,17.48,10882360,0
+NCLH.US,D,20240708,000000,17.56,18.38,17.55,18.12,13671499,0
+NCLH.US,D,20240709,000000,18.24,18.72,18.2,18.66,11594158,0
+NCLH.US,D,20240710,000000,18.8,19.04,18.59,18.75,9221833,0
+NCLH.US,D,20240711,000000,18.5,19.135,18.1,19.09,12351022,0
+NCLH.US,D,20240712,000000,19.15,19.66,19.13,19.53,11756242,0
+NCLH.US,D,20240715,000000,19.57,19.6288,19.17,19.57,8567571,0
+NCLH.US,D,20240716,000000,19.67,20.38,19.64,20.37,11223075,0
+NCLH.US,D,20240717,000000,20.06,20.37,19.67,19.86,10958930,0
+NCLH.US,D,20240718,000000,19.8,20.1398,19.49,19.64,7912895,0
+NCLH.US,D,20240719,000000,19.71,20.16,19.65,19.66,8629048,0
+NCLH.US,D,20240722,000000,19.62,20.04,19.31,19.73,8493607,0
+NCLH.US,D,20240723,000000,19.75,20.65,19.75,20.32,11523134,0
+NCLH.US,D,20240724,000000,20.17,20.33,19.195,19.22,12865087,0
+NCLH.US,D,20240725,000000,19.22,19.28,18.265,18.36,14665703,0
+NCLH.US,D,20240726,000000,18.73,18.89,18.32,18.47,7832410,0
+NCLH.US,D,20240729,000000,18.72,18.9,18.36,18.54,8196249,0
+NCLH.US,D,20240730,000000,18.54,18.75,18.44,18.56,14128139,0
+NCLH.US,D,20240731,000000,19.29,19.45,18.215,18.43,23167450,0
+NCLH.US,D,20240801,000000,18.99,19,17.16,17.35,21374998,0
+NCLH.US,D,20240802,000000,16.7,16.75,15.59,15.93,24646054,0
+NCLH.US,D,20240805,000000,15.04,15.71,14.69,15.33,19928101,0
+NCLH.US,D,20240806,000000,15.6,15.975,15.41,15.5,18639959,0
+NCLH.US,D,20240807,000000,15.81,16.06,14.84,14.84,15626354,0
+NCLH.US,D,20240808,000000,15.05,15.5971,14.99,15.52,10816283,0
+NCLH.US,D,20240809,000000,15.5,15.85,15.49,15.74,10863420,0
+NCLH.US,D,20240812,000000,15.75,15.8,15.15,15.34,15579741,0
+NCLH.US,D,20240813,000000,15.53,15.71,15.35,15.57,9426697,0
+NCLH.US,D,20240814,000000,15.64,15.9,15.175,15.43,11318780,0
+NCLH.US,D,20240815,000000,15.75,16.36,15.73,16.3,13294896,0
+NCLH.US,D,20240816,000000,16.22,16.22,15.87,16.09,10304653,0
+NCLH.US,D,20240819,000000,16.06,16.24,15.9,16.14,10840265,0
+NCLH.US,D,20240820,000000,16.05,16.06,15.85,15.92,7650624,0
+NCLH.US,D,20240821,000000,15.97,16.46,15.96,16.44,11636111,0
+NCLH.US,D,20240822,000000,16.46,16.47,16.0421,16.24,10419409,0
+NCLH.US,D,20240823,000000,16.39,17.53,16.335,17.5,15376014,0
+NCLH.US,D,20240826,000000,17.48,17.625,17.3,17.45,7939959,0
+NCLH.US,D,20240827,000000,17.48,18.38,17.4,18.08,12056292,0
+NCLH.US,D,20240828,000000,17.96,18.125,17.585,18,9553448,0
+NCLH.US,D,20240829,000000,18.2,18.2956,17.74,17.85,7415494,0
+NCLH.US,D,20240830,000000,17.93,18.1,17.57,17.89,8502722,0
+NCLH.US,D,20240903,000000,17.55,17.94,17.55,17.61,9007257,0
+NCLH.US,D,20240904,000000,17.48,17.75,17.15,17.29,11253287,0
+NCLH.US,D,20240905,000000,17.36,17.69,17.065,17.11,8416002,0
+NCLH.US,D,20240906,000000,17.24,17.775,16.71,16.95,16383711,0
+NCLH.US,D,20240909,000000,17.1,17.825,17.1,17.5,12661096,0
+NCLH.US,D,20240910,000000,17.55,17.81,16.72,17.77,13627706,0
+NCLH.US,D,20240911,000000,17.87,18.74,17.6701,18.7,16207769,0
+NCLH.US,D,20240912,000000,18.81,19.25,18.65,19.03,16963287,0
+NCLH.US,D,20240913,000000,19.26,19.53,19.195,19.33,11999455,0
+NCLH.US,D,20240916,000000,19.49,19.9,19.34,19.85,24494327,0
+NCLH.US,D,20240917,000000,20,20.17,19.56,19.76,23810300,0
+NCLH.US,D,20240918,000000,19.96,20.45,19.71,19.84,17272906,0
+NCLH.US,D,20240919,000000,20.4,20.54,19.904,20.21,12335091,0
+NCLH.US,D,20240920,000000,20.11,20.9399,20.1022,20.89,16950570,0
+NCLH.US,D,20240923,000000,20.96,21.12,20.69,20.99,13328271,0
+NCLH.US,D,20240924,000000,21.1,21.1,20.5201,20.96,11065390,0
+NCLH.US,D,20240925,000000,20.87,20.88,20.165,20.19,11346926,0
+NCLH.US,D,20240926,000000,20.63,21.58,20.6,21.08,18023513,0
+NCLH.US,D,20240927,000000,21.24,21.24,20.75,20.95,10853884,0
+NCLH.US,D,20240930,000000,21.03,21.29,20.18,20.51,12949212,0
+NCLH.US,D,20241001,000000,20.5,20.535,19.595,19.91,14150373,0
+NCLH.US,D,20241002,000000,19.5,20,19.35,19.86,9362018,0
+NCLH.US,D,20241003,000000,19.63,19.915,19.28,19.44,10084240,0
+NCLH.US,D,20241004,000000,20.13,20.63,19.95,20.39,11900379,0
+NCLH.US,D,20241007,000000,20.15,20.6179,19.92,20.09,8170165,0
+NCLH.US,D,20241008,000000,20.21,21.125,20.16,20.8,11368971,0
+NCLH.US,D,20241009,000000,21.6,23.125,21.51,23.07,30826092,0
+NCLH.US,D,20241010,000000,22.94,23.37,22.8,23.02,16265566,0
+NCLH.US,D,20241011,000000,23.16,23.82,23.13,23.38,12649025,0
+NCLH.US,D,20241014,000000,23.36,23.49,22.765,23.35,11286856,0
+NCLH.US,D,20241015,000000,23.89,24.765,23.89,24.3,14673059,0
+NCLH.US,D,20241016,000000,24.46,24.795,24.14,24.56,9838168,0
+NCLH.US,D,20241017,000000,24.53,24.6399,23.8701,24.11,9648127,0
+NCLH.US,D,20241018,000000,24.11,24.12,23.68,23.81,6579635,0
+NCLH.US,D,20241021,000000,23.63,23.86,23.39,23.71,8331738,0
+NCLH.US,D,20241022,000000,23.71,24.065,23.22,23.92,7174660,0
+NCLH.US,D,20241023,000000,23.54,23.799,23.245,23.4,5788825,0
+NCLH.US,D,20241024,000000,23.48,23.55,22.85,23.22,6751309,0
+NCLH.US,D,20241025,000000,23.37,23.42,22.88,23.16,6083806,0
+NCLH.US,D,20241028,000000,24.46,24.73,23.67,23.8,12114984,0
+NCLH.US,D,20241029,000000,23.42,24.47,23.355,24.11,12640539,0
+NCLH.US,D,20241030,000000,23.9,24.165,23.42,23.84,12525865,0
+NCLH.US,D,20241031,000000,25.2,26.73,25.12,25.34,31056589,0
+NCLH.US,D,20241101,000000,25.25,25.27,24.68,24.88,12222766,0
+NCLH.US,D,20241104,000000,24.895,25.48,24.34,25.15,10005540,0
+NCLH.US,D,20241105,000000,25.31,25.94,25.21,25.94,10622619,0
+NCLH.US,D,20241106,000000,26.82,27.935,26.82,27.76,18635462,0
+NCLH.US,D,20241107,000000,27.36,27.74,26.99,27.05,9761799,0
+NCLH.US,D,20241108,000000,26.82,27.75,26.82,27.32,10557476,0
+NCLH.US,D,20241111,000000,27.655,27.85,26.88,27.82,10000832,0
+NCLH.US,D,20241112,000000,27.45,27.995,27.31,27.87,8557656,0
+NCLH.US,D,20241113,000000,27.88,28.11,27.25,27.3,10488184,0
+NCLH.US,D,20241114,000000,27.36,27.715,26.58,26.68,9933393,0
+NCLH.US,D,20241115,000000,26.42,26.67,26.21,26.42,10683681,0
+NCLH.US,D,20241118,000000,26.48,26.66,25.64,26.1,15986150,0
+NCLH.US,D,20241119,000000,25.15,26.62,25.06,26.34,12802530,0
+NCLH.US,D,20241120,000000,26.25,26.54,25.75,26.04,10528864,0
+NCLH.US,D,20241121,000000,26.19,26.815,25.9,26.76,9635325,0
+NCLH.US,D,20241122,000000,26.83,27.14,26.55,26.86,12223133,0
+NCLH.US,D,20241125,000000,27.24,27.49,26.96,27.15,7970886,0
+NCLH.US,D,20241126,000000,27.06,27.635,26.95,27.18,7312599,0
+NCLH.US,D,20241127,000000,27.12,27.405,26.89,26.92,5278732,0
+NCLH.US,D,20241129,000000,27.05,27.23,26.81,26.89,3368308,0
+NCLH.US,D,20241202,000000,27.29,28.64,27.06,28.35,15665284,0
+NCLH.US,D,20241203,000000,28.25,28.46,27.37,27.38,11502621,0
+NCLH.US,D,20241204,000000,27.63,27.8,27.22,27.68,9311051,0
+NCLH.US,D,20241205,000000,27.84,28.45,27.6,27.62,7618996,0
+NCLH.US,D,20241206,000000,27.83,28.25,27.22,27.65,6577775,0
+NCLH.US,D,20241209,000000,27.51,27.72,25.92,25.96,12872875,0
+NCLH.US,D,20241210,000000,26.8,27.33,26.31,26.4,13422472,0
+NCLH.US,D,20241211,000000,26.67,27.56,26.63,27.5,11594458,0
+NCLH.US,D,20241212,000000,27.4,27.63,26.76,26.81,6985572,0
+NCLH.US,D,20241213,000000,27.33,27.4,26.6,26.8,7171363,0
+NCLH.US,D,20241216,000000,26.95,27.19,26.415,26.62,7452624,0
+NCLH.US,D,20241217,000000,26.382,26.73,26.15,26.39,6772958,0
+NCLH.US,D,20241218,000000,26.72,26.9,24.92,25.1,8681795,0
+NCLH.US,D,20241219,000000,25.65,25.994,24.89,25.41,9254950,0
+NCLH.US,D,20241220,000000,26.35,27.23,26,26.91,20047180,0
+NCLH.US,D,20241223,000000,26.5039,26.64,25.73,26.13,9623936,0
+NCLH.US,D,20241224,000000,26.2,26.42,25.81,26.42,4075008,0
+NCLH.US,D,20241226,000000,26.11,26.5169,25.955,26.34,4464971,0
+NCLH.US,D,20241227,000000,26.15,26.16,25.41,25.75,6555933,0
+NCLH.US,D,20241230,000000,25.2693,26.12,25.13,25.75,8201983,0
+NCLH.US,D,20241231,000000,25.9,26.1466,25.56,25.73,4716457,0
+NCLH.US,D,20250102,000000,26.18,26.3,25.615,25.92,8529802,0
+NCLH.US,D,20250103,000000,25.87,25.99,24.7101,25.42,9514750,0
+NCLH.US,D,20250106,000000,25.74,26.15,25.35,25.64,9244136,0
+NCLH.US,D,20250107,000000,25.59,25.62,24.48,25.51,9142216,0
+NCLH.US,D,20250108,000000,25.275,26.035,25.025,25.92,7218820,0
+NCLH.US,D,20250110,000000,25.05,26.07,24.83,25.79,7846965,0
+NCLH.US,D,20250113,000000,25.45,25.645,25.055,25.63,7151769,0
+NCLH.US,D,20250114,000000,25.755,26.095,25.44,26,6944752,0
+NCLH.US,D,20250115,000000,26.4,26.72,25.89,26.02,7779933,0
+NCLH.US,D,20250116,000000,26.15,26.44,25.82,26.44,5604505,0
+NCLH.US,D,20250117,000000,26.74,27.565,26.59,27.17,9185907,0
+NCLH.US,D,20250121,000000,27.68,28.13,27,27.04,7719583,0
+NCLH.US,D,20250122,000000,27.1,27.18,26.25,26.26,8042544,0
+NCLH.US,D,20250123,000000,26,26.51,25.835,26.42,5734053,0
+NCLH.US,D,20250124,000000,26.325,26.3555,25.66,25.68,8864075,0
+NCLH.US,D,20250127,000000,25.43,26.515,25.29,26.39,10294022,0
+NCLH.US,D,20250128,000000,26.45,28.53,26.45,28.44,19625791,0
+NCLH.US,D,20250129,000000,28.4,28.73,27.87,28.46,8964597,0
+NCLH.US,D,20250130,000000,28.69,29.0899,28.46,29.07,6786657,0
+NCLH.US,D,20250131,000000,29.18,29.29,28.23,28.35,7064906,0
+NCLH.US,D,20250203,000000,27.08,28.4,27.08,27.66,9267025,0
+NCLH.US,D,20250204,000000,27.93,28.23,27.345,27.89,6419276,0
+NCLH.US,D,20250205,000000,28.05,28.3,27.54,28.13,5649241,0
+NCLH.US,D,20250206,000000,28.3,28.4,27.8601,28.28,5935142,0
+NCLH.US,D,20250207,000000,28.305,28.91,27.27,27.33,9039524,0
+NCLH.US,D,20250210,000000,27.5,27.65,26.48,26.49,7868952,0
+NCLH.US,D,20250211,000000,26.35,26.35,25.815,26.19,8367185,0
+NCLH.US,D,20250212,000000,25.73,26.24,25.53,26.23,6157896,0
+NCLH.US,D,20250213,000000,26.4,26.76,25.81,26.33,8223145,0
+NCLH.US,D,20250214,000000,26.33,26.4451,25.91,26.38,5563354,0
+NCLH.US,D,20250218,000000,26.65,27.41,26.255,27.2,13003337,0
+NCLH.US,D,20250219,000000,26.57,27.0783,26.15,27,7381874,0
+NCLH.US,D,20250220,000000,26.72,26.731,24.36,25.68,22246564,0
+NCLH.US,D,20250221,000000,25.68,25.68,23.845,24.11,15832529,0
+NCLH.US,D,20250224,000000,24.825,25.38,24.31,24.85,11119392,0
+NCLH.US,D,20250225,000000,25.06,25.07,24.1,24.59,9813564,0
+NCLH.US,D,20250226,000000,24.89,25.28,24.76,25.05,12088066,0
+NCLH.US,D,20250227,000000,25.825,26,23.08,23.72,25828123,0
+NCLH.US,D,20250228,000000,23.54,23.68,22.28,22.72,24852364,0
+NCLH.US,D,20250303,000000,22.97,23.28,21.66,21.95,17260497,0
+NCLH.US,D,20250304,000000,21.3431,21.51,20.28,21.13,33226082,0
+NCLH.US,D,20250305,000000,21.3175,21.53,20.815,21.3,14037552,0
+NCLH.US,D,20250306,000000,20.61,21.03,19.91,20,18142288,0
+NCLH.US,D,20250307,000000,19.6208,20.0982,19.135,20.06,18214032,0
+NCLH.US,D,20250310,000000,19.3,19.41,18.29,18.74,19677441,0
+NCLH.US,D,20250311,000000,18.63,19.005,17.705,18.77,19919142,0
+NCLH.US,D,20250312,000000,19.21,19.61,18.76,19.01,21344262,0
+NCLH.US,D,20250313,000000,19.115,19.32,18.21,18.53,11901951,0
+NCLH.US,D,20250314,000000,18.86,19.295,18.65,19.19,11002757,0
+NCLH.US,D,20250317,000000,20.06,20.31,19.535,20.04,22132976,0
+NCLH.US,D,20250318,000000,19.71,19.81,18.855,19.07,18652298,0
+NCLH.US,D,20250319,000000,19.25,20.095,19.2,19.84,14923926,0
+NCLH.US,D,20250320,000000,19.61,20.32,19.56,20.09,12848498,0
+NCLH.US,D,20250321,000000,19.75,20.575,19.25,20.4,19959708,0
+NCLH.US,D,20250324,000000,20.58,20.88,20.395,20.69,14231673,0
+NCLH.US,D,20250325,000000,20.76,20.8699,20.16,20.47,10935110,0
+NCLH.US,D,20250326,000000,20.5397,20.57,20.12,20.22,7875696,0
+NCLH.US,D,20250327,000000,19.9501,20.28,19.6762,19.89,6933342,0
+NCLH.US,D,20250328,000000,19.695,19.8,19.01,19.15,9885899,0
+NCLH.US,D,20250331,000000,18.5,19.105,18.19,18.96,9994334,0
+NCLH.US,D,20250401,000000,18.96,19.155,18.345,19.06,7311341,0
+NCLH.US,D,20250402,000000,18.85,19.585,18.65,19.5,13937421,0
+NCLH.US,D,20250403,000000,18.18,18.28,16.24,16.31,29515386,0
+NCLH.US,D,20250404,000000,15.76,15.89,14.5,15.69,19510099,0
+NCLH.US,D,20250407,000000,14.84,16.58,14.21,15.5,23353777,0
+NCLH.US,D,20250408,000000,16.9,16.964,15.305,15.54,18894871,0
+NCLH.US,D,20250409,000000,15.675,18.65,15.235,18.39,30254783,0
+NCLH.US,D,20250410,000000,17.4,17.5459,16.11,16.69,19764493,0
+NCLH.US,D,20250411,000000,16.6,16.66,15.81,16.32,15522620,0
+NCLH.US,D,20250414,000000,16.96,17.25,16.24,16.3,18691539,0
+NCLH.US,D,20250415,000000,16.5,16.6,16.17,16.31,17487077,0
+NCLH.US,D,20250416,000000,16.1799,16.63,15.85,16.09,13154801,0
+NCLH.US,D,20250417,000000,16.125,16.515,15.97,16.38,9761545,0
+NCLH.US,D,20250421,000000,16.3,16.665,15.84,16.05,12452640,0
+NCLH.US,D,20250422,000000,16.24,16.66,16.19,16.61,10740944,0
+NCLH.US,D,20250423,000000,17.58,18.2,16.965,17,18243100,0
+NCLH.US,D,20250424,000000,16.7714,17.23,16.66,17.15,15301211,0
+NCLH.US,D,20250425,000000,17.1275,17.26,16.95,17.23,10184825,0
+NCLH.US,D,20250428,000000,17.48,18.06,17.23,17.44,12812743,0
+NCLH.US,D,20250429,000000,17.72,17.76,16.925,17.38,17782358,0
+NCLH.US,D,20250430,000000,15.64,16.08,15.31,16.03,33033967,0
+NCLH.US,D,20250501,000000,16.14,16.425,16.05,16.26,19853049,0
+NCLH.US,D,20250502,000000,16.7,17.56,16.68,17.37,25980929,0
+NCLH.US,D,20250505,000000,17,17.72,16.9,17.37,17882649,0
+NCLH.US,D,20250506,000000,16.98,17.45,16.78,17.27,10670440,0
+NCLH.US,D,20250507,000000,17.33,17.595,17.1401,17.31,9640167,0
+NCLH.US,D,20250508,000000,17.53,18.085,17.45,17.88,13639143,0
+NCLH.US,D,20250509,000000,17.81,17.96,17.46,17.7,9773023,0
+NCLH.US,D,20250512,000000,18.895,19.4,18.67,19.15,22948769,0
+NCLH.US,D,20250513,000000,19.25,19.51,19.08,19.34,21521246,0
+NCLH.US,D,20250514,000000,19.33,19.68,19.33,19.44,15556847,0
+NCLH.US,D,20250515,000000,19.22,19.37,18.86,19.09,11175384,0
+NCLH.US,D,20250516,000000,19.19,19.37,19.08,19.27,10445567,0
+NCLH.US,D,20250519,000000,18.6902,18.97,18.38,18.91,13147794,0
+NCLH.US,D,20250520,000000,18.3,18.55,18.0601,18.17,14922426,0
+NCLH.US,D,20250521,000000,17.9,17.9,17.12,17.22,15027711,0
+NCLH.US,D,20250522,000000,17.225,17.6,17.05,17.44,11880162,0
+NCLH.US,D,20250523,000000,16.8848,17.4,16.87,17.32,7429696,0
+NCLH.US,D,20250527,000000,17.8,18.31,17.71,18.09,16507366,0
+NCLH.US,D,20250528,000000,18.02,18.1,17.52,17.54,10977524,0
+NCLH.US,D,20250529,000000,17.625,17.835,17.43,17.6,9195905,0
+NCLH.US,D,20250530,000000,17.5,17.8,17.42,17.65,10748654,0
+NCLH.US,D,20250602,000000,17.5,17.735,17.2046,17.67,9819737,0
+NCLH.US,D,20250603,000000,17.715,18.33,17.6002,18.28,11680269,0
+NCLH.US,D,20250604,000000,18.25,18.46,18.0412,18.4,16505758,0
+NCLH.US,D,20250605,000000,18.48,19.72,18.48,19.35,28091731,0
+NCLH.US,D,20250606,000000,19.62,19.855,19.28,19.56,14742818,0
+NCLH.US,D,20250609,000000,19.76,20.15,19.4801,19.59,15397584,0
+NCLH.US,D,20250610,000000,19.63,19.8499,19.48,19.74,12526474,0
+NCLH.US,D,20250611,000000,19.8,19.8351,18.98,19.08,15549358,0
+NCLH.US,D,20250612,000000,18.75,18.95,18.5235,18.72,10845212,0
+NCLH.US,D,20250613,000000,17.77,18.41,17.61,17.78,17278001,0
+NCLH.US,D,20250616,000000,18.06,18.6,17.995,18.55,13101619,0
+NCLH.US,D,20250617,000000,18.32,18.63,18.05,18.13,12367837,0
+NCLH.US,D,20250618,000000,17.825,18.495,17.82,18.39,13195332,0
+NCLH.US,D,20250620,000000,18.63,18.97,18.54,18.86,14736032,0
+NCLH.US,D,20250623,000000,18.38,18.675,17.42,18.6,31785137,0
+NCLH.US,D,20250624,000000,19.3,19.99,19.26,19.4,28488352,0
+NCLH.US,D,20250625,000000,19.45,19.5,18.88,19.02,12966776,0
+NCLH.US,D,20250626,000000,19.24,19.5,19.04,19.46,14388034,0
+NCLH.US,D,20250627,000000,19.555,20.255,19.37,20.18,17346795,0
+NCLH.US,D,20250630,000000,20.19,20.44,20.03,20.28,14436492,0
+NCLH.US,D,20250701,000000,20.1,21.16,20.08,20.98,19604372,0
+NCLH.US,D,20250702,000000,20.99,21.54,20.99,21.37,18909672,0
+NCLH.US,D,20250703,000000,21.6,22.09,21.49,21.98,10912993,0
+NCLH.US,D,20250707,000000,21.795,22.225,21.22,21.45,14561871,0
+NCLH.US,D,20250708,000000,21.835,21.9,21.38,21.64,15248311,0
+NCLH.US,D,20250709,000000,21.96,22.15,21.73,21.96,10690708,0
+NCLH.US,D,20250710,000000,22.25,23.24,22.25,23.15,19817541,0
+NCLH.US,D,20250711,000000,22.685,23.0058,22.58,22.62,10950845,0
+NCLH.US,D,20250714,000000,22.49,23.32,22.49,23.27,13471143,0
+NCLH.US,D,20250715,000000,23.38,23.38,22.71,22.74,14698347,0
+NCLH.US,D,20250716,000000,23.005,23.445,22.815,23.05,17115178,0
+NCLH.US,D,20250717,000000,23.27,23.71,23.09,23.6,12123412,0
+NCLH.US,D,20250718,000000,23.815,23.87,23.58,23.59,8903779,0
+NCLH.US,D,20250721,000000,23.65,23.76,23.17,23.19,11727524,0
+NCLH.US,D,20250722,000000,23.56,23.66,22.86,23.6,17029484,0
+NCLH.US,D,20250723,000000,23.9,24.435,23.87,24.32,14824457,0
+NCLH.US,D,20250724,000000,24.11,24.26,23.48,23.5,12064078,0
+NCLH.US,D,20250725,000000,23.62,23.86,23.32,23.82,9160344,0
+NCLH.US,D,20250728,000000,24.01,24.33,23.63,23.88,13968703,0
+NCLH.US,D,20250729,000000,23.1317,23.87,23.13,23.41,16225792,0
+NCLH.US,D,20250730,000000,23.49,23.79,23.15,23.4,15354929,0
+NCLH.US,D,20250731,000000,26.115,27.1,25.165,25.56,40679279,0
+NCLH.US,D,20250801,000000,24.995,25.0848,23.715,24.5,21122042,0
+NCLH.US,D,20250804,000000,24.715,25.37,24.68,25.34,16998178,0
+NCLH.US,D,20250805,000000,25.34,25.35,24.53,25,11242843,0
+NCLH.US,D,20250806,000000,25.145,25.1699,24.625,24.81,10431077,0
+NCLH.US,D,20250807,000000,25.025,25.4771,24.28,24.47,15433195,0
+NCLH.US,D,20250808,000000,24.6,24.625,23.98,24,12286726,0
+NCLH.US,D,20250811,000000,23.91,24.115,23.575,23.73,11320880,0
+NCLH.US,D,20250812,000000,24,24.45,23.91,24.24,14483463,0
+NCLH.US,D,20250813,000000,24.38,24.88,24.28,24.76,12511676,0
+NCLH.US,D,20250814,000000,24.3,24.45,23.985,24.36,10984316,0
+NCLH.US,D,20250815,000000,24.415,24.556,24.13,24.3,9341134,0
+NCLH.US,D,20250818,000000,24.215,24.92,23.96,24.58,12343184,0
+NCLH.US,D,20250819,000000,24.5,24.65,24.27,24.43,12209092,0
+NCLH.US,D,20250820,000000,24.23,24.23,23.515,23.85,14377774,0
+NCLH.US,D,20250821,000000,23.455,23.5,23.125,23.36,13258941,0
+NCLH.US,D,20250822,000000,23.505,25.1799,23.4,25.05,20636001,0
+NCLH.US,D,20250825,000000,24.83,24.97,24.61,24.64,10449397,0
+NCLH.US,D,20250826,000000,24.64,24.8399,24.29,24.76,12351497,0
+NCLH.US,D,20250827,000000,24.58,25.015,24.53,24.88,9371414,0
+NCLH.US,D,20250828,000000,25.05,25.59,25.03,25.39,13889722,0
+NCLH.US,D,20250829,000000,25.33,25.52,24.69,24.84,11885178,0
+NCLH.US,D,20250902,000000,24.195,24.74,23.95,24.72,12961279,0
+NCLH.US,D,20250903,000000,24.75,25.63,24.64,25.34,16679471,0
+NCLH.US,D,20250904,000000,25.32,25.79,25.23,25.59,16213834,0
+NCLH.US,D,20250905,000000,25.7,26.275,25.455,25.66,14682644,0
+NCLH.US,D,20250908,000000,25.41,25.74,24.48,24.53,32897977,0
+NCLH.US,D,20250909,000000,24.6,25.6,24.36,25.37,40338862,0
+NCLH.US,D,20250910,000000,25.38,25.66,24.52,25.43,18502597,0
+NCLH.US,D,20250911,000000,25.85,27.01,25.83,26.94,21974373,0
+NCLH.US,D,20250912,000000,27.12,27.1799,26.645,26.65,14845178,0
+NCLH.US,D,20250915,000000,26.73,26.73,25.71,26.01,15266631,0
+NCLH.US,D,20250916,000000,25.975,25.98,25.06,25.58,14591429,0
+NCLH.US,D,20250917,000000,25.59,25.97,25.11,25.38,16355436,0
+NCLH.US,D,20250918,000000,25.57,25.83,25.03,25.41,13962383,0
+NCLH.US,D,20250919,000000,25.475,25.52,24.87,25.23,14268776,0
+NCLH.US,D,20250922,000000,25.1,25.449,24.77,25.39,12022271,0
+NCLH.US,D,20250923,000000,25.545,26.09,25.44,25.57,8429238,0
+NCLH.US,D,20250924,000000,25.665,25.7029,25.075,25.23,6986569,0
+NCLH.US,D,20250925,000000,24.97,25.285,24.72,25,9459221,0
+NCLH.US,D,20250926,000000,25.08,25.34,24.8,25.04,13124692,0
+NCLH.US,D,20250929,000000,25.71,26.09,24.2,24.75,20722706,0
+NCLH.US,D,20250930,000000,24.74,25.24,24.25,24.63,12026697,0
+NCLH.US,D,20251001,000000,24.28,24.47,24.11,24.19,13227381,0
+NCLH.US,D,20251002,000000,24.28,24.6799,24.19,24.57,10171457,0
+NCLH.US,D,20251003,000000,24.9,24.94,24.2039,24.32,9798707,0
+NCLH.US,D,20251006,000000,24.33,24.465,23.65,24.1,11158433,0
+NCLH.US,D,20251007,000000,24.19,24.21,23.37,23.9,10501397,0
+NCLH.US,D,20251008,000000,24.03,24.1,23.54,23.68,10338869,0
+NCLH.US,D,20251009,000000,23.86,23.93,23.22,23.29,10982987,0
+NCLH.US,D,20251010,000000,23.16,23.62,22.43,22.45,13809570,0
+NCLH.US,D,20251013,000000,22.94,23.25,22.79,23.04,9737508,0
+NCLH.US,D,20251014,000000,22.56,23.985,22.46,23.75,10541637,0
+NCLH.US,D,20251015,000000,23.91,23.99,23.4822,23.58,9843240,0
+NCLH.US,D,20251016,000000,23.675,23.77,22.715,22.85,10737203,0
+NCLH.US,D,20251017,000000,22.6006,23.12,22.43,22.94,10868946,0
+NCLH.US,D,20251020,000000,23.19,23.33,23.01,23.25,9114615,0
+NCLH.US,D,20251021,000000,23.3,24.03,23.29,23.92,13591775,0
+NCLH.US,D,20251022,000000,23.825,24.225,23.575,23.63,19261865,0
+NCLH.US,D,20251023,000000,23.58,23.805,23.04,23.48,23340342,0
+NCLH.US,D,20251024,000000,23.78,23.95,23.4,23.47,14233815,0
+NCLH.US,D,20251027,000000,23.72,23.86,23.32,23.51,17980107,0
+NCLH.US,D,20251028,000000,22.85,22.88,22.17,22.35,22753475,0
+NCLH.US,D,20251029,000000,22.25,22.59,22.0201,22.22,16564345,0
+NCLH.US,D,20251030,000000,21.91,22.76,21.84,22.22,16756932,0
+NCLH.US,D,20251031,000000,22.14,22.49,22.07,22.42,16180812,0
+NCLH.US,D,20251103,000000,22.38,22.46,21.925,22.18,27938603,0
+NCLH.US,D,20251104,000000,20.33,20.84,18.63,18.79,58592069,0
+NCLH.US,D,20251105,000000,18.89,18.94,18.32,18.61,33394540,0
+NCLH.US,D,20251106,000000,18.565,18.93,18.065,18.24,23798310,0
+NCLH.US,D,20251107,000000,18.42,19.455,18.38,19.07,25574682,0
+NCLH.US,D,20251110,000000,19.63,19.69,18.85,19.04,26280044,0
+NCLH.US,D,20251111,000000,18.94,19.141,18.7501,18.82,13950096,0
+NCLH.US,D,20251112,000000,18.91,19.47,18.84,18.94,14649484,0
+NCLH.US,D,20251113,000000,18.925,19.29,18.55,18.56,14657378,0
+NCLH.US,D,20251114,000000,18.32,18.495,18.18,18.29,10177540,0
+NCLH.US,D,20251117,000000,18.2,18.25,17.46,17.53,15370983,0
+NCLH.US,D,20251118,000000,17.51,18.0386,17.47,17.84,14192223,0
+NCLH.US,D,20251119,000000,17.94,18.06,17.615,17.78,10948682,0
+NCLH.US,D,20251120,000000,18.01,18.36,17.47,17.5,15222966,0
+NCLH.US,D,20251121,000000,17.74,18.42,17.585,18.2,14461059,0
+NCLH.US,D,20251124,000000,18.32,18.4,17.345,17.75,19034028,0
+NCLH.US,D,20251125,000000,17.84,18.71,17.84,18.35,17977608,0
+NCLH.US,D,20251126,000000,18.4,18.6399,18.26,18.33,11092800,0
+NCLH.US,D,20251128,000000,18.415,18.72,18.415,18.46,5851525,0
+NCLH.US,D,20251201,000000,18.27,18.64,18.12,18.57,12652525,0
+NCLH.US,D,20251202,000000,18.68,18.71,18.3,18.43,13523328,0
+NCLH.US,D,20251203,000000,18.535,19.08,18.4,18.83,15243871,0
+NCLH.US,D,20251204,000000,18.81,18.9,18.625,18.8,15648875,0
+NCLH.US,D,20251205,000000,18.765,19.23,18.66,18.92,12754273,0
+NCLH.US,D,20251208,000000,19,19.1455,18.81,19.11,16433775,0
+NCLH.US,D,20251209,000000,18.72,19.1,18.64,18.72,19649572,0
+NCLH.US,D,20251210,000000,18.68,19.35,18.51,19.24,24864984,0
+NCLH.US,D,20251211,000000,19.15,20.637,19.13,20.55,27382702,0
+NCLH.US,D,20251212,000000,20.98,21.33,20.65,20.86,22198052,0
+NCLH.US,D,20251215,000000,20.85,21.79,20.73,21.65,22292659,0
+NCLH.US,D,20251216,000000,21.73,22.05,21.53,21.54,19447488,0
+NCLH.US,D,20251217,000000,21.66,22.385,21.51,21.54,19993666,0
+NCLH.US,D,20251218,000000,21.78,22.1,21.57,21.63,18262310,0
+NCLH.US,D,20251219,000000,21.64,23.23,21.51,23.04,29116699,0
+NCLH.US,D,20251222,000000,22.92,24.32,22.846,24.27,20066360,0
+NCLH.US,D,20251223,000000,24.215,24.31,23.08,23.11,13677212,0
+NCLH.US,D,20251224,000000,23.17,23.27,23.03,23.17,4279949,0
+NCLH.US,D,20251226,000000,23.18,23.2,22.51,22.81,8498866,0
+NCLH.US,D,20251229,000000,22.625,22.63,22.15,22.41,9245397,0
+NCLH.US,D,20251230,000000,22.45,22.62,22.385,22.43,7300674,0
+NCLH.US,D,20251231,000000,22.41,22.47,22.25,22.32,6492985,0
+NCLH.US,D,20260102,000000,22.52,22.97,22.22,22.78,8573137,0
+NCLH.US,D,20260105,000000,22.5,22.98,21.96,22.58,15549841,0
+NCLH.US,D,20260106,000000,22.65,24.24,22.65,23.8,19598330,0
+NCLH.US,D,20260107,000000,23.6,24.46,23.45,24.42,14503742,0
+NCLH.US,D,20260108,000000,24.38,25.125,24.2,24.37,16639647,0
+NCLH.US,D,20260109,000000,24.73,24.805,24.19,24.53,19388119,0
+NCLH.US,D,20260112,000000,24.2,24.4652,23.73,24.34,16428368,0
+NCLH.US,D,20260113,000000,24.18,24.79,23.5,23.82,22282471,0
+NCLH.US,D,20260114,000000,23.69,23.69,22.65,23.09,17634632,0
+NCLH.US,D,20260115,000000,23.31,23.78,22.805,22.87,18953902,0
+NCLH.US,D,20260116,000000,22.9,23,21.94,22.01,22726967,0
+NCLH.US,D,20260120,000000,21.055,21.2,20.335,20.37,30227612,0
+NCLH.US,D,20260121,000000,20.33,21.1699,20.33,20.87,19668914,0
+NCLH.US,D,20260122,000000,21.2,21.33,20.765,20.82,17769275,0
+NCLH.US,D,20260123,000000,20.57,20.95,20.495,20.93,21724523,0
+NCLH.US,D,20260126,000000,20.85,21.085,20.71,20.79,12797144,0
+NCLH.US,D,20260127,000000,20.87,20.99,20.635,20.86,12155201,0
+NCLH.US,D,20260128,000000,20.93,21.32,20.72,20.79,21764491,0
+NCLH.US,D,20260129,000000,21.76,23.0999,21.62,22.92,31960833,0
+NCLH.US,D,20260130,000000,22.65,22.71,21.58,21.96,17565890,0
+NCLH.US,D,20260202,000000,22.12,23.715,21.96,23.64,20809845,0
+NCLH.US,D,20260203,000000,23.28,24.01,22.16,22.51,24890658,0
+NCLH.US,D,20260204,000000,22.67,22.67,21.38,22.29,31619902,0
+NCLH.US,D,20260205,000000,22.265,22.77,21.44,21.7,16723716,0
+NCLH.US,D,20260206,000000,21.78,23.4,21.64,23.32,20033810,0
+NCLH.US,D,20260209,000000,22.9,23.22,22.62,22.85,13582138,0
+NCLH.US,D,20260210,000000,22.75,24.13,22.74,23.56,29854299,0
+NCLH.US,D,20260211,000000,23.01,23.348,22.54,22.95,16555313,0
+NCLH.US,D,20260212,000000,23.18,23.66,22.65,23.25,21931127,0
+NCLH.US,D,20260213,000000,21.98,22.325,21.07,21.49,41396847,0
+NCLH.US,D,20260217,000000,23.12,24.4575,22.6,24.1,60454001,0
+NCLH.US,D,20260218,000000,23.82,24.84,23.31,24.34,26757278,0
diff --git a/daily/us/nyse stocks/2/nflu.us.txt b/daily/us/nyse stocks/2/nflu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..11c0b65f8268c9c806e117f7ef93523dfc348632
--- /dev/null
+++ b/daily/us/nyse stocks/2/nflu.us.txt	
@@ -0,0 +1,345 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NFLU.US,D,20240930,000000,24.56,24.8452,24.54,24.8452,4284,0
+NFLU.US,D,20241001,000000,25.16,25.33,24.41,24.5662,3579,0
+NFLU.US,D,20241002,000000,24.95,24.98,24.49,24.924,4056,0
+NFLU.US,D,20241003,000000,24.62,24.62,24.5886,24.5886,2033,0
+NFLU.US,D,20241004,000000,25.46,25.5411,25.46,25.5411,824,0
+NFLU.US,D,20241007,000000,25,25,23.82,24.1806,10467,0
+NFLU.US,D,20241008,000000,24.79,25.681,24.79,25.6357,7052,0
+NFLU.US,D,20241009,000000,25.43,25.9515,25.43,25.9515,505,0
+NFLU.US,D,20241010,000000,25.86,26.339,25.71,26.1782,7871,0
+NFLU.US,D,20241011,000000,26.4078,26.4078,25.64,25.64,1793,0
+NFLU.US,D,20241014,000000,25.52,25.8,24.7778,24.906,12385,0
+NFLU.US,D,20241015,000000,24.68,24.7,24.34,24.345,2983,0
+NFLU.US,D,20241016,000000,24.14,24.2185,23.95,24.1288,11679,0
+NFLU.US,D,20241017,000000,24.07,24.07,23,23.17,84816,0
+NFLU.US,D,20241018,000000,26.36,28.32,26.36,28.1492,34628,0
+NFLU.US,D,20241021,000000,28.61,28.7667,27.8,28.7639,12997,0
+NFLU.US,D,20241022,000000,28.46,28.46,28.1137,28.1853,4138,0
+NFLU.US,D,20241023,000000,27.7489,27.7489,26.72,27.0769,7031,0
+NFLU.US,D,20241024,000000,27.1,27.47,26.9048,27.47,6232,0
+NFLU.US,D,20241025,000000,27.5577,28.34,27.421,27.46,14379,0
+NFLU.US,D,20241028,000000,27.515,27.515,26.96,27.0201,19155,0
+NFLU.US,D,20241029,000000,27.2663,27.8605,27,27.7744,7436,0
+NFLU.US,D,20241030,000000,27.6993,27.7,27.23,27.3141,6274,0
+NFLU.US,D,20241031,000000,27.416,27.729,27.291,27.5659,5112,0
+NFLU.US,D,20241101,000000,27.27,28.01,27.27,27.43,5798,0
+NFLU.US,D,20241104,000000,27.3,27.66,27.3,27.4006,2911,0
+NFLU.US,D,20241105,000000,27.5755,28.15,27.56,27.9572,23908,0
+NFLU.US,D,20241106,000000,28.209,29.27,28.2,29.1893,15000,0
+NFLU.US,D,20241107,000000,29.091,30.46,29.091,30.3835,8562,0
+NFLU.US,D,20241108,000000,30.55,30.5599,29.919,30.2912,14084,0
+NFLU.US,D,20241111,000000,30.73,31.1,30.519,31.0174,16462,0
+NFLU.US,D,20241112,000000,31.06,32.14,31.05,32.14,20597,0
+NFLU.US,D,20241113,000000,32.55,33.409,32.25,32.96,11461,0
+NFLU.US,D,20241114,000000,33.33,33.6,33.3,33.5157,15058,0
+NFLU.US,D,20241115,000000,32.83,32.91,31.8429,32.431,28277,0
+NFLU.US,D,20241118,000000,31.94,34.2282,31.23,34.2282,22477,0
+NFLU.US,D,20241119,000000,33.91,36.3361,33.91,36.19,17444,0
+NFLU.US,D,20241120,000000,37.05,37.759,36.01,37.23,41099,0
+NFLU.US,D,20241121,000000,37.07,39.16,36.91,38.28,55593,0
+NFLU.US,D,20241122,000000,38.43,38.8877,37.97,38.3387,8903,0
+NFLU.US,D,20241125,000000,38.53,38.86,35.42,35.42,31247,0
+NFLU.US,D,20241126,000000,36.16,37.2,35.56,36.16,15743,0
+NFLU.US,D,20241127,000000,36.159,36.7999,35.16,36.4803,15709,0
+NFLU.US,D,20241129,000000,36.8284,37.66,36.8284,37.278,17460,0
+NFLU.US,D,20241202,000000,37.25,38.455,37.22,38.1395,23655,0
+NFLU.US,D,20241203,000000,37.83,38.4782,37.5,38.4782,7503,0
+NFLU.US,D,20241204,000000,38.37,39.4801,38.37,39.2654,17575,0
+NFLU.US,D,20241205,000000,39.7766,40.36,39.4303,39.79,14583,0
+NFLU.US,D,20241206,000000,39.56,41.2552,39.48,41.2552,11940,0
+NFLU.US,D,20241209,000000,41.01,41.01,38.425,39.35,26736,0
+NFLU.US,D,20241210,000000,39.87,40.1385,39.08,39.3165,18596,0
+NFLU.US,D,20241211,000000,40.87,41.669,40.47,41.35,34929,0
+NFLU.US,D,20241212,000000,41,41.22,40.1,40.32,13795,0
+NFLU.US,D,20241213,000000,40.22,40.22,39.11,39.68,21942,0
+NFLU.US,D,20241216,000000,40.24,40.4203,39.84,39.84,37329,0
+NFLU.US,D,20241217,000000,40.15,40.4484,39.53,39.7,20706,0
+NFLU.US,D,20241218,000000,39.98,39.98,36.89,37.18,60792,0
+NFLU.US,D,20241219,000000,38.64,38.99,38.05,38.27,27087,0
+NFLU.US,D,20241220,000000,37.291,39.63,37.28,38.71,24905,0
+NFLU.US,D,20241223,000000,39.04,39.26,38.08,38.96,10774,0
+NFLU.US,D,20241224,000000,39.04,40.95,38.97,40.62,32256,0
+NFLU.US,D,20241226,000000,40.3,40.36,39.285,39.89,34695,0
+NFLU.US,D,20241227,000000,38.66,39.34,37.48,38.47,22434,0
+NFLU.US,D,20241230,000000,37.44,38.45,36.96,37.83,22620,0
+NFLU.US,D,20241231,000000,37.84,37.88,36.95,37.06,32943,0
+NFLU.US,D,20250102,000000,37.28,37.51,36.01,36.63,41471,0
+NFLU.US,D,20250103,000000,37.24,37.509,36.16,36.18,32268,0
+NFLU.US,D,20250106,000000,36.8,36.94,35.5,36.19,28235,0
+NFLU.US,D,20250107,000000,36.07,36.63,35.15,35.9819,22654,0
+NFLU.US,D,20250108,000000,36.12,36.44,35.5001,35.67,22206,0
+NFLU.US,D,20250110,000000,34.69,34.98,32.39,32.53,52656,0
+NFLU.US,D,20250113,000000,32.18,33.21,32.18,32.72,41821,0
+NFLU.US,D,20250114,000000,32.95,33.0301,31.53,31.85,20467,0
+NFLU.US,D,20250115,000000,32.16,33.47,32.07,33.2948,24514,0
+NFLU.US,D,20250116,000000,34.32,34.8332,32.86,32.86,47547,0
+NFLU.US,D,20250117,000000,33.98,34.59,33.62,34.09,54618,0
+NFLU.US,D,20250121,000000,34.37,36.57,33.9406,35.36,225037,0
+NFLU.US,D,20250122,000000,45.16,45.24,41.47,41.73,351371,0
+NFLU.US,D,20250123,000000,41.9,44.42,41.79,44.42,211375,0
+NFLU.US,D,20250124,000000,44.13,44.45,42.8075,43.72,95935,0
+NFLU.US,D,20250127,000000,43.04,44.14,42.2635,43.15,170881,0
+NFLU.US,D,20250128,000000,42.82,43.65,41.91,43.1,82126,0
+NFLU.US,D,20250129,000000,43.73,44.31,42.9918,43.74,35382,0
+NFLU.US,D,20250130,000000,44.18,45.1884,43.085,43.4,43776,0
+NFLU.US,D,20250131,000000,43.63,44.7018,43.271,43.45,45226,0
+NFLU.US,D,20250203,000000,42.76,44.46,42.48,43.6782,96424,0
+NFLU.US,D,20250204,000000,44.12,46.24,43.64,45.06,128818,0
+NFLU.US,D,20250205,000000,44.34,46.62,44.34,46.62,69647,0
+NFLU.US,D,20250206,000000,46.24,47.02,46.02,47.02,41357,0
+NFLU.US,D,20250207,000000,47.31,48.04,46.2018,46.69,56653,0
+NFLU.US,D,20250210,000000,47.675,48.5299,47.12,48.11,61848,0
+NFLU.US,D,20250211,000000,47.2,47.26,45.76,46.12,34674,0
+NFLU.US,D,20250212,000000,45.74,47.95,45.29,47.88,30617,0
+NFLU.US,D,20250213,000000,48.5026,49.76,47.88,49.76,46468,0
+NFLU.US,D,20250214,000000,49.5,51.25,49.2,50.86,43919,0
+NFLU.US,D,20250218,000000,50.48,51.09,47.4999,48.54,79659,0
+NFLU.US,D,20250219,000000,48,49.37,47.73,49.32,38164,0
+NFLU.US,D,20250220,000000,48.7191,49.09,46.77,47.52,28118,0
+NFLU.US,D,20250221,000000,48.06,48.06,45.21,45.38,31042,0
+NFLU.US,D,20250224,000000,45.93,46.56,43.9,44.07,48878,0
+NFLU.US,D,20250225,000000,44.4,44.4,41.35,43.08,31863,0
+NFLU.US,D,20250226,000000,43.23,45.13,43.05,44.31,19920,0
+NFLU.US,D,20250227,000000,44.78,44.78,41.79,41.8399,18709,0
+NFLU.US,D,20250228,000000,42.23,43.39,41.78,43.17,44068,0
+NFLU.US,D,20250303,000000,43.74,44.3,42.032,42.63,30241,0
+NFLU.US,D,20250304,000000,42.1268,43.6736,40.39,42.61,40498,0
+NFLU.US,D,20250305,000000,42.7928,44.5693,42.5,44.06,51018,0
+NFLU.US,D,20250306,000000,41.27,42.64,36,36.6,43595,0
+NFLU.US,D,20250307,000000,35.72,36.31,32.69,35.28,81934,0
+NFLU.US,D,20250310,000000,33.33,34.2282,32.5063,33.23,35187,0
+NFLU.US,D,20250311,000000,34.06,36.5,34.06,35.6755,23033,0
+NFLU.US,D,20250312,000000,37.51,37.92,36.0001,37.45,64344,0
+NFLU.US,D,20250313,000000,36.91,37.29,34.88,35,56905,0
+NFLU.US,D,20250314,000000,35.98,37.31,35.98,37.24,44843,0
+NFLU.US,D,20250317,000000,38.65,41.2198,38.65,39.85,151154,0
+NFLU.US,D,20250318,000000,38.8676,39.3952,36.9518,38.09,42669,0
+NFLU.US,D,20250319,000000,38.59,41.1781,38.17,40.56,53863,0
+NFLU.US,D,20250320,000000,39.58,41.09,39.46,39.8,39234,0
+NFLU.US,D,20250321,000000,38.91,40.77,38.91,40.54,24537,0
+NFLU.US,D,20250324,000000,41.73,41.73,39.8232,41.34,79680,0
+NFLU.US,D,20250325,000000,42.04,43.73,41.96,43.73,66002,0
+NFLU.US,D,20250326,000000,43.29,43.38,41,41.36,63560,0
+NFLU.US,D,20250327,000000,41.45,42.8,41.08,41.85,38718,0
+NFLU.US,D,20250328,000000,41.0662,41.41,37.8193,38.11,68604,0
+NFLU.US,D,20250331,000000,36.89,38.04,35.437508,37.97,62309,0
+NFLU.US,D,20250401,000000,37.5,37.95,36.3301,37.65,46552,0
+NFLU.US,D,20250402,000000,37.45,39.0999,37.01,38.22,62733,0
+NFLU.US,D,20250403,000000,35.3474,38.9918,35.29,36.68,83356,0
+NFLU.US,D,20250404,000000,34.94,35.17,31.6804,31.89,100202,0
+NFLU.US,D,20250407,000000,29.53,35.39,29.2,32.84,86830,0
+NFLU.US,D,20250408,000000,36.2401,36.66,31.9191,32.91,104976,0
+NFLU.US,D,20250409,000000,31.63,38.65,31.63,38.25,142138,0
+NFLU.US,D,20250410,000000,37.305,37.99,34.34,36.51,76591,0
+NFLU.US,D,20250411,000000,36.429,38.189,35.48,36.14,68745,0
+NFLU.US,D,20250414,000000,37.38,38.555,36.33,37.2,87943,0
+NFLU.US,D,20250415,000000,38.72,42.1208,38.63,40.71,243796,0
+NFLU.US,D,20250416,000000,40.65,41.22,38.6412,39.6,157292,0
+NFLU.US,D,20250417,000000,40.11,41.38,39.2,40.56,409960,0
+NFLU.US,D,20250421,000000,41.62,44.19,40.57,41.75,431834,0
+NFLU.US,D,20250422,000000,43.1,48.05,42.99,46.015,377525,0
+NFLU.US,D,20250423,000000,46.7346,47.8821,45.44,46.75,168675,0
+NFLU.US,D,20250424,000000,47.01,51.4,46.61,50.96,123210,0
+NFLU.US,D,20250425,000000,51.02,51.7792,50.6,51.49,85082,0
+NFLU.US,D,20250428,000000,51.39,52.6389,49.88,52.21,68965,0
+NFLU.US,D,20250429,000000,51.4801,53.8755,50.8701,53.67,42685,0
+NFLU.US,D,20250430,000000,52.63,54.33,51.54,54.31,60538,0
+NFLU.US,D,20250501,000000,52.85,55.2394,52.85,54.36,49137,0
+NFLU.US,D,20250502,000000,54.42,56.8,54.4077,56.54,104128,0
+NFLU.US,D,20250505,000000,52.35,55.28,51.75,54.3,194175,0
+NFLU.US,D,20250506,000000,54,55.5825,53.76,54.65,66696,0
+NFLU.US,D,20250507,000000,55.11,57.085,54.96,56.43,98322,0
+NFLU.US,D,20250508,000000,56.62,57.3,54.82,55.29,149953,0
+NFLU.US,D,20250509,000000,55.38,55.55,54.26,54.89,37347,0
+NFLU.US,D,20250512,000000,52.2088,53.64,51.32,51.91,136040,0
+NFLU.US,D,20250513,000000,52.1,55.36,51.7913,54.67,81119,0
+NFLU.US,D,20250514,000000,53.64,55.9999,53.64,55.7,89757,0
+NFLU.US,D,20250515,000000,55.6,59.305,55.41,58.27,134068,0
+NFLU.US,D,20250516,000000,60,60.21,58.63,59.78,73007,0
+NFLU.US,D,20250519,000000,57.7,59.69,57.7,59.69,71840,0
+NFLU.US,D,20250520,000000,59.18,59.77,58.4916,59.77,37937,0
+NFLU.US,D,20250521,000000,59.79,61.57,59.27,59.98,87442,0
+NFLU.US,D,20250527,000000,61.09,61.5,59.67,61.46,56887,0
+NFLU.US,D,20250528,000000,61.5499,61.72,61.095,61.31,32213,0
+NFLU.US,D,20250530,000000,60.1,61.36,58.37,61.01,74548,0
+NFLU.US,D,20250602,000000,60.03,62.17,59.95,62.17,54218,0
+NFLU.US,D,20250603,000000,62.51,63.08,61.32,62.09,65201,0
+NFLU.US,D,20250604,000000,62.9153,64.49,62.51,64.25,55960,0
+NFLU.US,D,20250605,000000,64.02,66.48,64.01,65.27,60970,0
+NFLU.US,D,20250606,000000,66.2031,66.22,63.85,64.24,44047,0
+NFLU.US,D,20250609,000000,64.03,64.35,62.3,62.54,47031,0
+NFLU.US,D,20250610,000000,61.852,62.02,58.07,60.38,96140,0
+NFLU.US,D,20250611,000000,60.06,62.77,59.68,62.01,72008,0
+NFLU.US,D,20250612,000000,62.95,62.95,61.21,61.51,42768,0
+NFLU.US,D,20250613,000000,60.49,61.9899,60.102,61.19,41799,0
+NFLU.US,D,20250616,000000,61.53,62.5036,61.41,62.48,25520,0
+NFLU.US,D,20250617,000000,62.17,63,61.56,61.89,25512,0
+NFLU.US,D,20250618,000000,63.14,63.54,62.02,62.12,29862,0
+NFLU.US,D,20250620,000000,62.86,64.56,62.2201,63.11,60144,0
+NFLU.US,D,20250623,000000,63.08,65.33,61.47,65.33,60991,0
+NFLU.US,D,20250624,000000,65.83,68.15,65.41,67.98,53430,0
+NFLU.US,D,20250625,000000,69.35,69.6699,67.3001,67.64,37402,0
+NFLU.US,D,20250626,000000,68.1,70.91,67.76,70.64,27553,0
+NFLU.US,D,20250627,000000,70.47,73.09,70.22,72.62,46264,0
+NFLU.US,D,20250630,000000,73.24,74.49,72.2081,74.31,37414,0
+NFLU.US,D,20250701,000000,73.23,74.12,67.95,69.55,85699,0
+NFLU.US,D,20250702,000000,69.55,69.72,66.72,68.38,67935,0
+NFLU.US,D,20250703,000000,68.86,69.89,67.72,69.65,31662,0
+NFLU.US,D,20250707,000000,68,68.76,67.255,68.36,36781,0
+NFLU.US,D,20250708,000000,68.37,68.4,65.6,67.17,47481,0
+NFLU.US,D,20250709,000000,66.9,68.81,66.12,68.81,47852,0
+NFLU.US,D,20250710,000000,67.8505,68.25,63.8101,64.71,128348,0
+NFLU.US,D,20250711,000000,64.96,65.5,62.4,64.11,79848,0
+NFLU.US,D,20250714,000000,64.43,66.21,63.83,65.64,110328,0
+NFLU.US,D,20250715,000000,65.4,66.35,63.48,65.39,93512,0
+NFLU.US,D,20250716,000000,65.98,65.98,64.1501,64.64,122094,0
+NFLU.US,D,20250717,000000,64.5,67.44,63.6,67.33,308102,0
+NFLU.US,D,20250718,000000,63.423,63.43,58.94,59.76,601639,0
+NFLU.US,D,20250721,000000,59.3,62.4669,58.69,61.72,258639,0
+NFLU.US,D,20250722,000000,61.87,61.88,57.32,57.32,179767,0
+NFLU.US,D,20250723,000000,57.21,57.65,56.01,56.1,165412,0
+NFLU.US,D,20250724,000000,56.44,57.1,55.08,56.73,101208,0
+NFLU.US,D,20250725,000000,56.3,57.33,56.3,56.83,60744,0
+NFLU.US,D,20250728,000000,56.5,58.25,55.585,56.25,100594,0
+NFLU.US,D,20250729,000000,56.5,56.5,55.02,55.5,55237,0
+NFLU.US,D,20250730,000000,55.385,57,55.2501,56.73,65338,0
+NFLU.US,D,20250731,000000,57.32,57.32,54.36,54.36,68346,0
+NFLU.US,D,20250801,000000,54.72,56.2499,53.93,54.35,104379,0
+NFLU.US,D,20250804,000000,55.645,56.19,54.78,55.34,39527,0
+NFLU.US,D,20250805,000000,55.68,55.68,53.03,53.41,34476,0
+NFLU.US,D,20250806,000000,53.88,56.33,53.8698,56.24,75499,0
+NFLU.US,D,20250807,000000,56.9,57.28,55.385,55.9,78936,0
+NFLU.US,D,20250808,000000,56.62,59.46,56.31,59.33,142301,0
+NFLU.US,D,20250811,000000,59.17,60.3,58.26,60.17,99996,0
+NFLU.US,D,20250812,000000,60.585,61.21,58.78,60.63,95682,0
+NFLU.US,D,20250813,000000,61.5,61.66,58.35,58.76,102565,0
+NFLU.US,D,20250814,000000,59.28,62.3,59.28,60.75,189559,0
+NFLU.US,D,20250815,000000,61.6299,62.41,60.81,61.92,97278,0
+NFLU.US,D,20250818,000000,61.71,63,61.51,62.59,63856,0
+NFLU.US,D,20250819,000000,62.01,62.6,57.26,59.12,184569,0
+NFLU.US,D,20250820,000000,59.78,60.01,57.24,59.26,78440,0
+NFLU.US,D,20250821,000000,58.88,59.78,57.68,58.22,34486,0
+NFLU.US,D,20250822,000000,58.48,59,57.41,58.62,78481,0
+NFLU.US,D,20250825,000000,58.05,61.0299,57.98,59.32,161143,0
+NFLU.US,D,20250826,000000,60.03,60.37,58.9108,60.05,74506,0
+NFLU.US,D,20250827,000000,60.13,60.37,59.0601,59.75,51547,0
+NFLU.US,D,20250828,000000,59.67,61.3199,59.04,60.66,98973,0
+NFLU.US,D,20250829,000000,60.13,60.13,57.6013,58.16,85587,0
+NFLU.US,D,20250902,000000,57.255,58.98,55.89,58.98,73046,0
+NFLU.US,D,20250903,000000,58.08,60,58.07,59.79,59325,0
+NFLU.US,D,20250904,000000,60.09,63.39,60.08,63.2,128753,0
+NFLU.US,D,20250905,000000,63.88,63.88,61.22,61.52,61494,0
+NFLU.US,D,20250908,000000,61.78,62.41,60.8249,61.63,53561,0
+NFLU.US,D,20250909,000000,62.7699,63.71,61.9901,63.57,96718,0
+NFLU.US,D,20250910,000000,63.7,63.745,61.865,61.95,80028,0
+NFLU.US,D,20250911,000000,62.4175,62.4175,56.51,57.78,222983,0
+NFLU.US,D,20250912,000000,57.2975,58.08,55.5,55.95,102801,0
+NFLU.US,D,20250915,000000,56.065,57.84,54.71,57.21,84818,0
+NFLU.US,D,20250916,000000,57.64,57.86,56.89,57.05,90545,0
+NFLU.US,D,20250917,000000,58.83,60.3,57.74,60.03,151450,0
+NFLU.US,D,20250918,000000,59.165,60.13,57.5366,57.96,105653,0
+NFLU.US,D,20250919,000000,57.99,59.74,57.785,59.57,81667,0
+NFLU.US,D,20250922,000000,59.015,59.8476,58.31,59.46,102572,0
+NFLU.US,D,20250923,000000,59.2668,59.51,57.73,58.75,51680,0
+NFLU.US,D,20250924,000000,58.81,58.81,56.38,57.31,55088,0
+NFLU.US,D,20250925,000000,56.5,58.5,56.0519,57.58,53051,0
+NFLU.US,D,20250926,000000,57,57.99,57,57.58,29969,0
+NFLU.US,D,20250929,000000,57.16,58.985,55.77,57.33,90222,0
+NFLU.US,D,20250930,000000,56.67,57.13,54.71,56.8,89238,0
+NFLU.US,D,20251001,000000,54.475,54.8899,53.5,54,101111,0
+NFLU.US,D,20251002,000000,53.105,53.25,50.69,53.16,213739,0
+NFLU.US,D,20251003,000000,53.51,53.56,51.4001,52.53,82494,0
+NFLU.US,D,20251006,000000,52.86,53.4,51.7,53.4,69807,0
+NFLU.US,D,20251007,000000,54.605,56.63,54.37,55.81,136698,0
+NFLU.US,D,20251008,000000,56.2,58.1,55.99,57.71,66433,0
+NFLU.US,D,20251009,000000,58.1146,60.08,57.7309,59.71,105678,0
+NFLU.US,D,20251010,000000,59.64,60.93,58.24,58.28,103902,0
+NFLU.US,D,20251013,000000,58.5,59.3342,57.21,58.332,63290,0
+NFLU.US,D,20251014,000000,57.51,58.65,56.67,57.8,42836,0
+NFLU.US,D,20251015,000000,57.92,58.2,56.56,56.56,33140,0
+NFLU.US,D,20251016,000000,57.39,57.9863,54.26,54.9,85687,0
+NFLU.US,D,20251017,000000,54.9,56.6475,54.34,56.22,55932,0
+NFLU.US,D,20251020,000000,57.1775,60.72,57.1775,59.94,182625,0
+NFLU.US,D,20251021,000000,60,60.75,59.31,60.32,389183,0
+NFLU.US,D,20251022,000000,50.55,51.91,47.735,48.05,518872,0
+NFLU.US,D,20251023,000000,48.52,49.05,46.65,47.97,248666,0
+NFLU.US,D,20251024,000000,47.6,47.9,46.07,46.07,257811,0
+NFLU.US,D,20251027,000000,46.47,46.72,45.5,46.205,220156,0
+NFLU.US,D,20251028,000000,46.6099,47.93,46.4,47.06,184024,0
+NFLU.US,D,20251029,000000,46.475,47.2478,46.24,46.41,159266,0
+NFLU.US,D,20251030,000000,46.1,47,45.51,45.52,212469,0
+NFLU.US,D,20251031,000000,46.81,49.4136,46.81,48.1,256656,0
+NFLU.US,D,20251103,000000,49.02,49.09,44.27,46.45,158593,0
+NFLU.US,D,20251104,000000,46.19,46.6,45.25,45.81,84762,0
+NFLU.US,D,20251105,000000,45,46.48,44.25,46.16,87845,0
+NFLU.US,D,20251106,000000,45.82,46.5732,45.09,46.04,98808,0
+NFLU.US,D,20251107,000000,44.85,46.98,44.85,46.65,75326,0
+NFLU.US,D,20251110,000000,46.9,48.58,46.87,47.78,102087,0
+NFLU.US,D,20251111,000000,47.8,49.5,47.8,49.3,97138,0
+NFLU.US,D,20251112,000000,49.509,51.69,48.61,51.08,155506,0
+NFLU.US,D,20251113,000000,51.1,52,50.14,50.77,164765,0
+NFLU.US,D,20251114,000000,49.73,49.79,46.73,47.05,206612,0
+NFLU.US,D,20251117,000000,46.915,47.56,45.69,46.115,67994,0
+NFLU.US,D,20251118,000000,46.04,50.3,45.73,49.31,169574,0
+NFLU.US,D,20251119,000000,48.5,48.55,44.75,45.73,106405,0
+NFLU.US,D,20251120,000000,45.655,45.6988,42.04,42.52,135617,0
+NFLU.US,D,20251121,000000,41.39,42.92,40.8,41.03,189833,0
+NFLU.US,D,20251124,000000,41.21,43.97,40.38,43.18,182188,0
+NFLU.US,D,20251125,000000,42.021,42.44,40.71,41.12,173740,0
+NFLU.US,D,20251126,000000,41.8,43.1,41.8,42.6,127861,0
+NFLU.US,D,20251128,000000,42.79,43.8214,42.73,43.68,28146,0
+NFLU.US,D,20251201,000000,42.9,45,42.855,44.77,55316,0
+NFLU.US,D,20251202,000000,44.1,45.18,43.5,45.1,35679,0
+NFLU.US,D,20251203,000000,42.68,42.93,38.78,40.39,300794,0
+NFLU.US,D,20251204,000000,39.95,40.4218,38.82,40,141503,0
+NFLU.US,D,20251205,000000,36.555,41.03,35.85,37.55,520120,0
+NFLU.US,D,20251208,000000,37.33,37.41,33.92,35.095,536079,0
+NFLU.US,D,20251209,000000,35.27,35.335,34.07,35.055,224971,0
+NFLU.US,D,20251210,000000,34.98,35.19,31.89,32.17,270523,0
+NFLU.US,D,20251211,000000,32.885,33.5,32.15,33.05,282211,0
+NFLU.US,D,20251212,000000,33.84,34.91,33.345,33.77,313202,0
+NFLU.US,D,20251215,000000,34.37,34.435,32.55,32.81,196741,0
+NFLU.US,D,20251216,000000,32.84,33.41,32.39,33.21,469500,0
+NFLU.US,D,20251217,000000,34.41,35.11,33.17,33.47,655446,0
+NFLU.US,D,20251218,000000,33.57,34.08,32.55,32.95,605484,0
+NFLU.US,D,20251219,000000,32.5,33.82,32.465,33.02,292041,0
+NFLU.US,D,20251222,000000,33.26,33.33,32.01,32.24,592670,0
+NFLU.US,D,20251223,000000,32.32,32.5884,31.93,32.42,200884,0
+NFLU.US,D,20251224,000000,32.0823,32.49,31.8139,32.49,105410,0
+NFLU.US,D,20251226,000000,32.3,33.17,32.22,33,141117,0
+NFLU.US,D,20251229,000000,32.67,33.3301,32.44,32.75,99372,0
+NFLU.US,D,20251230,000000,32.3825,32.625,32.24,32.49,75148,0
+NFLU.US,D,20251231,000000,32.3,32.85,32.109418,32.44,106103,0
+NFLU.US,D,20260102,000000,32.7499,32.75,30.42,30.57,246805,0
+NFLU.US,D,20260105,000000,30.46,31.61,30.445,30.85,195332,0
+NFLU.US,D,20260106,000000,30.87,30.88,29.67,30.3,506184,0
+NFLU.US,D,20260107,000000,30.96,31.45,29.89,30.32,184876,0
+NFLU.US,D,20260108,000000,30.155,30.645,29.552,30.2,176705,0
+NFLU.US,D,20260109,000000,29.835,29.89,28.73,29.45,337601,0
+NFLU.US,D,20260112,000000,29.665,30.0167,29.37,29.47,156390,0
+NFLU.US,D,20260113,000000,29.515,30.5,29.2,29.93,294844,0
+NFLU.US,D,20260114,000000,30.55,30.73,28.42,28.82,324282,0
+NFLU.US,D,20260115,000000,29.05,29.66,28.33,28.6,210130,0
+NFLU.US,D,20260116,000000,28.66,28.8,28.261,28.48,201570,0
+NFLU.US,D,20260120,000000,29.21,29.6128,27.81,28,817623,0
+NFLU.US,D,20260121,000000,24.86,26.7697,24.59,26.64,1469453,0
+NFLU.US,D,20260122,000000,26.445,26.5,25.2,25.61,516964,0
+NFLU.US,D,20260123,000000,25.4,27.27,25.36,27.1,438691,0
+NFLU.US,D,20260126,000000,27.46,27.65,26.6526,26.85,253310,0
+NFLU.US,D,20260127,000000,26.61,26.74,25.69,26.71,221989,0
+NFLU.US,D,20260128,000000,26.72,27.25,25.94,26.11,205267,0
+NFLU.US,D,20260129,000000,25.94,26,24.749353,25.16,208139,0
+NFLU.US,D,20260130,000000,25.11,25.71,25,25.42,221492,0
+NFLU.US,D,20260202,000000,25.415,26.45,24.85,24.97,220294,0
+NFLU.US,D,20260203,000000,24.63,24.72,23.06,23.22,336361,0
+NFLU.US,D,20260204,000000,23.245,24.065,22.88,23.34,280564,0
+NFLU.US,D,20260205,000000,24.11,25.13,23.58,23.71,422285,0
+NFLU.US,D,20260206,000000,23.87,24.65,23.6001,24.51,452326,0
+NFLU.US,D,20260209,000000,24.32,24.52,23.1318,24.06,298072,0
+NFLU.US,D,20260210,000000,24.69,25.94,24.44,24.51,369064,0
+NFLU.US,D,20260211,000000,24.36,24.53,22.875,22.96,586299,0
+NFLU.US,D,20260212,000000,22.66,22.66,20.4301,20.79,746087,0
+NFLU.US,D,20260213,000000,20.91,21.4799,20.6,21.27,148301,0
+NFLU.US,D,20260217,000000,21.1,21.83,20.4308,21.36,172742,0
+NFLU.US,D,20260218,000000,21.46,22.07,20.9903,21.87,166205,0
diff --git a/daily/us/nyse stocks/2/ngl.us.txt b/daily/us/nyse stocks/2/ngl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..02f2535aebcc8340e3cb59295ddec1658d666d7e
--- /dev/null
+++ b/daily/us/nyse stocks/2/ngl.us.txt	
@@ -0,0 +1,3713 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NGL.US,D,20110516,000000,7.9794,8.0933,7.9769,8.0323,149955,0
+NGL.US,D,20110517,000000,8.0282,8.0736,7.9199,8.0736,146789,0
+NGL.US,D,20110518,000000,8.0933,8.1845,8.038,8.1845,252247,0
+NGL.US,D,20110519,000000,8.1528,8.4,8.1383,8.3616,368690,0
+NGL.US,D,20110520,000000,8.4588,8.4588,8.1888,8.336,176006,0
+NGL.US,D,20110523,000000,8.181,8.3008,8.1238,8.2504,131072,0
+NGL.US,D,20110524,000000,8.3051,8.336,8.0736,8.1528,147310,0
+NGL.US,D,20110525,000000,8.1115,8.2119,7.8423,7.9719,156512,0
+NGL.US,D,20110526,000000,8.0282,8.0323,7.8893,7.9539,99711,0
+NGL.US,D,20110527,000000,7.8811,7.9199,7.8054,7.8811,52892,0
+NGL.US,D,20110531,000000,7.8828,8.0662,7.8828,8.0521,89087,0
+NGL.US,D,20110601,000000,7.9769,8.0933,7.9199,7.9299,87088,0
+NGL.US,D,20110602,000000,8.0364,8.0364,7.9299,7.9794,43465,0
+NGL.US,D,20110603,000000,8.019,8.019,7.7917,7.8006,115022,0
+NGL.US,D,20110606,000000,7.7917,7.7917,7.4368,7.4468,147214,0
+NGL.US,D,20110607,000000,7.4594,7.4695,7.0506,7.2078,301531,0
+NGL.US,D,20110608,000000,7.186,7.4938,7.0731,7.4938,75750,0
+NGL.US,D,20110609,000000,7.4415,7.8239,7.4415,7.7314,43165,0
+NGL.US,D,20110610,000000,7.6503,7.8738,7.4968,7.7467,64959,0
+NGL.US,D,20110613,000000,7.7653,7.8423,7.3596,7.6472,61277,0
+NGL.US,D,20110614,000000,7.593,7.7653,7.5742,7.7354,76337,0
+NGL.US,D,20110615,000000,7.7314,7.7314,7.3369,7.3813,36154,0
+NGL.US,D,20110616,000000,7.4594,7.4594,7.1493,7.1597,45958,0
+NGL.US,D,20110617,000000,7.2078,7.223,7.1493,7.1697,46764,0
+NGL.US,D,20110620,000000,7.2078,7.2938,7.1493,7.2659,70516,0
+NGL.US,D,20110621,000000,7.3813,7.6849,7.3813,7.6849,141774,0
+NGL.US,D,20110622,000000,7.6318,7.7852,7.464,7.6849,143509,0
+NGL.US,D,20110623,000000,7.6889,7.6889,7.4095,7.5273,91650,0
+NGL.US,D,20110624,000000,7.5742,7.6889,7.5203,7.5813,29403,0
+NGL.US,D,20110627,000000,7.5742,7.7829,7.5742,7.6704,47698,0
+NGL.US,D,20110628,000000,7.6503,7.8779,7.5008,7.6889,102800,0
+NGL.US,D,20110629,000000,7.7467,7.8779,7.6399,7.8779,68797,0
+NGL.US,D,20110630,000000,7.7852,7.8795,7.5664,7.6632,110565,0
+NGL.US,D,20110701,000000,7.6318,7.7467,7.593,7.6889,29388,0
+NGL.US,D,20110705,000000,7.6889,7.8198,7.6889,7.8198,21484,0
+NGL.US,D,20110706,000000,7.8738,7.8779,7.7082,7.7082,19884,0
+NGL.US,D,20110707,000000,7.7555,7.9579,7.7555,7.9579,58915,0
+NGL.US,D,20110708,000000,7.7653,7.9579,7.7653,7.9002,39932,0
+NGL.US,D,20110711,000000,7.9002,7.9002,7.7427,7.7852,28729,0
+NGL.US,D,20110712,000000,7.8399,7.8399,7.5008,7.593,63715,0
+NGL.US,D,20110713,000000,7.6318,7.7653,7.4041,7.4236,42920,0
+NGL.US,D,20110714,000000,7.4594,7.6503,7.4594,7.5742,11510,0
+NGL.US,D,20110715,000000,7.5351,7.6889,7.4004,7.6265,52437,0
+NGL.US,D,20110718,000000,7.6123,7.7852,7.5772,7.6976,32252,0
+NGL.US,D,20110719,000000,7.7467,7.8779,7.7467,7.8423,15834,0
+NGL.US,D,20110720,000000,7.8464,7.8464,7.6889,7.7282,46138,0
+NGL.US,D,20110721,000000,7.7653,7.8779,7.7282,7.8054,9726,0
+NGL.US,D,20110722,000000,7.7653,7.8198,7.6889,7.6889,42268,0
+NGL.US,D,20110725,000000,7.6976,7.7852,7.5742,7.621,45864,0
+NGL.US,D,20110726,000000,7.5772,7.7653,7.5772,7.6123,73810,0
+NGL.US,D,20110727,000000,7.6889,7.8654,7.593,7.593,51056,0
+NGL.US,D,20110728,000000,7.7082,7.858,7.6976,7.8117,52534,0
+NGL.US,D,20110729,000000,7.6865,7.7653,7.6141,7.6141,43027,0
+NGL.US,D,20110801,000000,7.6809,7.7467,7.5273,7.7282,10665,0
+NGL.US,D,20110802,000000,7.7852,7.7852,7.4968,7.4968,31066,0
+NGL.US,D,20110803,000000,7.5351,7.593,7.3369,7.3813,31843,0
+NGL.US,D,20110804,000000,7.45,7.5172,7.1753,7.186,65992,0
+NGL.US,D,20110805,000000,7.4968,7.5351,7.2659,7.4095,103158,0
+NGL.US,D,20110808,000000,7.9579,7.9579,6.9212,7.1196,114817,0
+NGL.US,D,20110809,000000,7.0172,7.1697,7.0172,7.1464,62511,0
+NGL.US,D,20110810,000000,7.0172,7.113,6.959,7.1058,56722,0
+NGL.US,D,20110811,000000,7.113,7.2274,6.959,7.0731,50644,0
+NGL.US,D,20110812,000000,7.113,7.2621,7.0506,7.1814,46352,0
+NGL.US,D,20110815,000000,7.1814,7.5906,7.1814,7.5172,239768,0
+NGL.US,D,20110816,000000,7.5172,7.6544,7.3468,7.5406,214144,0
+NGL.US,D,20110817,000000,7.5406,8.0364,7.5406,7.9579,671890,0
+NGL.US,D,20110818,000000,7.8423,7.9133,7.6342,7.8198,92533,0
+NGL.US,D,20110819,000000,7.7612,7.934,7.7555,7.8423,78953,0
+NGL.US,D,20110822,000000,7.8423,7.9892,7.5514,7.7282,56684,0
+NGL.US,D,20110823,000000,8.371,8.371,7.4968,7.7653,41023,0
+NGL.US,D,20110824,000000,7.6889,7.8654,7.6123,7.8423,42257,0
+NGL.US,D,20110825,000000,7.8811,7.8811,7.6889,7.7515,22238,0
+NGL.US,D,20110826,000000,7.7282,7.9282,7.6503,7.8239,48052,0
+NGL.US,D,20110829,000000,7.8359,7.9579,7.8359,7.9282,122884,0
+NGL.US,D,20110830,000000,7.9158,7.9579,7.6976,7.8423,71287,0
+NGL.US,D,20110831,000000,7.9456,8.2666,7.7612,8.228,308017,0
+NGL.US,D,20110901,000000,8.1888,8.3616,8.0802,8.3393,132366,0
+NGL.US,D,20110902,000000,9.3051,9.3051,8.081,8.4828,183227,0
+NGL.US,D,20110906,000000,8.4233,8.6425,8.2666,8.6425,84420,0
+NGL.US,D,20110907,000000,8.6142,8.8051,8.6142,8.727,132331,0
+NGL.US,D,20110908,000000,8.8336,8.8427,8.497,8.5165,129932,0
+NGL.US,D,20110909,000000,8.5414,8.6691,8.3796,8.5165,174505,0
+NGL.US,D,20110912,000000,8.5369,8.5592,8.2974,8.3889,45003,0
+NGL.US,D,20110913,000000,8.5165,8.6691,8.3581,8.4793,262712,0
+NGL.US,D,20110914,000000,8.4793,8.6363,8.4258,8.4703,72646,0
+NGL.US,D,20110915,000000,8.4837,8.5165,8.3796,8.4837,56744,0
+NGL.US,D,20110916,000000,8.4,8.5316,8.4,8.4197,39390,0
+NGL.US,D,20110919,000000,8.4197,8.4926,8.3847,8.4197,98471,0
+NGL.US,D,20110920,000000,8.4,8.5502,8.3616,8.4258,104742,0
+NGL.US,D,20110921,000000,8.4499,8.4793,8.4197,8.4402,64917,0
+NGL.US,D,20110922,000000,8.4197,8.4837,8.2007,8.27,115751,0
+NGL.US,D,20110923,000000,8.336,8.336,8.193,8.193,29382,0
+NGL.US,D,20110926,000000,8.2666,8.3461,8.193,8.2461,31939,0
+NGL.US,D,20110927,000000,8.3119,8.4588,8.2974,8.3435,39566,0
+NGL.US,D,20110928,000000,8.4026,8.4026,7.9983,8.1156,80224,0
+NGL.US,D,20110929,000000,8.2007,8.5218,7.9794,8.4499,53141,0
+NGL.US,D,20110930,000000,8.3796,8.4207,8.0736,8.2683,35114,0
+NGL.US,D,20111003,000000,7.9199,8.2323,7.8654,7.8696,35161,0
+NGL.US,D,20111004,000000,7.6865,7.7467,7.4821,7.6455,45070,0
+NGL.US,D,20111005,000000,7.6865,8.0323,7.5008,7.8918,30192,0
+NGL.US,D,20111006,000000,7.8589,8.3367,7.7886,8.1057,45564,0
+NGL.US,D,20111007,000000,8.1451,8.3796,8.0942,8.1451,18607,0
+NGL.US,D,20111010,000000,8.1383,8.3581,8.019,8.1082,56453,0
+NGL.US,D,20111011,000000,8.0736,8.169,7.9158,8.1115,29388,0
+NGL.US,D,20111012,000000,8.1622,8.4348,8.1049,8.2854,28756,0
+NGL.US,D,20111013,000000,8.336,8.4588,7.8239,8.4402,79157,0
+NGL.US,D,20111014,000000,8.4283,8.4961,8.1998,8.3085,33541,0
+NGL.US,D,20111017,000000,8.2735,8.2931,7.9769,8.1082,15035,0
+NGL.US,D,20111018,000000,8.1528,8.353,8.134,8.353,12537,0
+NGL.US,D,20111019,000000,8.4026,8.4026,8.1888,8.3273,32947,0
+NGL.US,D,20111020,000000,8.3273,8.4793,8.3273,8.4402,28872,0
+NGL.US,D,20111021,000000,8.4283,8.4783,8.306,8.4783,42630,0
+NGL.US,D,20111024,000000,8.3821,8.5165,8.2778,8.3205,50012,0
+NGL.US,D,20111025,000000,8.3127,8.3127,8.0587,8.1409,30356,0
+NGL.US,D,20111026,000000,8.1879,8.4571,8.1331,8.4571,48383,0
+NGL.US,D,20111027,000000,8.2828,8.5619,8.2828,8.5121,41975,0
+NGL.US,D,20111028,000000,8.4214,8.4801,8.2316,8.2828,26068,0
+NGL.US,D,20111031,000000,8.252,8.3761,8.2007,8.3727,27654,0
+NGL.US,D,20111101,000000,8.2427,8.2588,8.1998,8.228,21676,0
+NGL.US,D,20111102,000000,8.2384,8.4926,8.2384,8.4155,31505,0
+NGL.US,D,20111103,000000,8.4722,8.5911,8.3958,8.4535,62670,0
+NGL.US,D,20111104,000000,8.5369,8.5369,8.3163,8.4571,68228,0
+NGL.US,D,20111107,000000,8.3796,8.4535,8.3085,8.3085,107134,0
+NGL.US,D,20111108,000000,8.5369,8.5369,8.2588,8.3163,109558,0
+NGL.US,D,20111109,000000,8.2588,8.3907,8.2588,8.3163,29961,0
+NGL.US,D,20111110,000000,8.3796,8.5316,8.1998,8.4155,42762,0
+NGL.US,D,20111111,000000,8.3127,8.3761,8.2316,8.2546,24332,0
+NGL.US,D,20111114,000000,8.3796,8.4642,8.3205,8.4535,37265,0
+NGL.US,D,20111115,000000,8.4,8.4472,8.3599,8.3958,19639,0
+NGL.US,D,20111116,000000,8.3402,8.4214,8.27,8.401,45727,0
+NGL.US,D,20111117,000000,8.442,8.5502,8.4155,8.4615,39061,0
+NGL.US,D,20111118,000000,8.4926,8.5414,8.3625,8.4571,40545,0
+NGL.US,D,20111121,000000,8.3958,8.3958,8.1173,8.1836,42903,0
+NGL.US,D,20111122,000000,8.2135,8.3958,8.0917,8.1682,25003,0
+NGL.US,D,20111123,000000,8.1451,8.3522,8.1017,8.2316,18440,0
+NGL.US,D,20111125,000000,8.2666,8.4783,8.2666,8.4393,4728,0
+NGL.US,D,20111128,000000,8.4722,8.5121,8.3864,8.5121,6162,0
+NGL.US,D,20111129,000000,8.5316,8.5414,8.3958,8.4,5122,0
+NGL.US,D,20111130,000000,8.4491,8.4926,8.2965,8.442,44055,0
+NGL.US,D,20111201,000000,8.4535,8.4615,8.401,8.4155,17696,0
+NGL.US,D,20111202,000000,8.4828,8.4961,8.4155,8.4535,20848,0
+NGL.US,D,20111205,000000,8.4155,8.5272,8.2041,8.4961,24648,0
+NGL.US,D,20111206,000000,8.5058,8.5058,8.3153,8.4552,51816,0
+NGL.US,D,20111207,000000,8.4283,8.4283,8.2735,8.2735,11912,0
+NGL.US,D,20111208,000000,8.2384,8.2384,7.8093,7.848,68746,0
+NGL.US,D,20111209,000000,7.8093,7.9456,7.7748,7.8286,33039,0
+NGL.US,D,20111212,000000,7.8439,8.1502,7.8439,8.0637,23105,0
+NGL.US,D,20111213,000000,8.081,8.1998,8.0323,8.1638,26625,0
+NGL.US,D,20111214,000000,8.1947,8.4926,8.0743,8.0942,33557,0
+NGL.US,D,20111215,000000,8.1998,8.306,7.906,7.9265,26312,0
+NGL.US,D,20111216,000000,7.9183,8.0743,7.9101,8.0471,19281,0
+NGL.US,D,20111219,000000,8.0232,8.1124,7.9456,8.0174,41785,0
+NGL.US,D,20111220,000000,8.0471,8.1879,8.0042,8.1288,29171,0
+NGL.US,D,20111221,000000,8.1638,8.1998,8.0042,8.0587,18188,0
+NGL.US,D,20111222,000000,8.1099,8.1998,8.0042,8.0075,46350,0
+NGL.US,D,20111223,000000,8.0042,8.1124,7.9662,8.0107,27045,0
+NGL.US,D,20111227,000000,7.9719,8.0042,7.9662,7.9712,18094,0
+NGL.US,D,20111228,000000,8.0001,8.0042,7.9224,7.9224,16226,0
+NGL.US,D,20111229,000000,7.9712,8.0232,7.9324,8.0232,37393,0
+NGL.US,D,20111230,000000,7.9183,8.0644,7.9183,8.0563,22539,0
+NGL.US,D,20120103,000000,8.0637,8.0777,7.906,8.0438,29010,0
+NGL.US,D,20120104,000000,8.0438,8.2931,7.9942,8.2666,19073,0
+NGL.US,D,20120105,000000,8.2606,8.3727,8.2546,8.3625,10696,0
+NGL.US,D,20120106,000000,8.412,8.5866,8.412,8.5033,16260,0
+NGL.US,D,20120109,000000,8.5121,8.5866,8.4783,8.5387,22990,0
+NGL.US,D,20120110,000000,8.4926,8.5502,8.4571,8.5502,25808,0
+NGL.US,D,20120111,000000,8.5902,8.6887,8.5796,8.6283,28646,0
+NGL.US,D,20120112,000000,8.6718,8.6718,8.4189,8.4249,38571,0
+NGL.US,D,20120113,000000,8.4907,8.5902,8.401,8.5902,29726,0
+NGL.US,D,20120117,000000,8.5493,8.5902,8.4801,8.5147,31871,0
+NGL.US,D,20120118,000000,8.5866,8.6879,8.5467,8.5619,37916,0
+NGL.US,D,20120119,000000,8.5947,8.7811,8.5556,8.5866,45656,0
+NGL.US,D,20120120,000000,8.6763,8.6763,8.5609,8.6603,34282,0
+NGL.US,D,20120123,000000,8.6879,8.8473,8.5911,8.6879,55454,0
+NGL.US,D,20120124,000000,8.7153,8.8161,8.5556,8.6239,52389,0
+NGL.US,D,20120125,000000,8.6577,8.8244,8.5538,8.7278,34894,0
+NGL.US,D,20120126,000000,8.8051,8.9825,8.6968,8.943,98298,0
+NGL.US,D,20120127,000000,9.0165,9.1764,8.7572,9.0386,61518,0
+NGL.US,D,20120130,000000,9.137,9.1764,8.8666,8.8924,39305,0
+NGL.US,D,20120131,000000,8.8777,8.9862,8.7609,8.8859,42082,0
+NGL.US,D,20120201,000000,8.9098,9.137,8.6763,8.6763,50691,0
+NGL.US,D,20120202,000000,8.7637,8.8859,8.7233,8.7233,22868,0
+NGL.US,D,20120203,000000,8.7572,8.8336,8.718,8.7637,20789,0
+NGL.US,D,20120206,000000,8.718,8.8777,8.718,8.8777,6137,0
+NGL.US,D,20120207,000000,8.9972,9.2013,8.8666,9.1094,61454,0
+NGL.US,D,20120208,000000,9.161,9.161,9.0019,9.0764,29713,0
+NGL.US,D,20120209,000000,9.1205,10.947,9.0451,9.0451,31330,0
+NGL.US,D,20120210,000000,9.0525,9.0525,8.8437,8.8988,58260,0
+NGL.US,D,20120213,000000,8.9347,9.3954,8.9347,9.1178,81204,0
+NGL.US,D,20120214,000000,9.2186,9.2359,9.1205,9.1793,18414,0
+NGL.US,D,20120215,000000,9.2186,9.2186,8.7599,8.8069,83366,0
+NGL.US,D,20120216,000000,8.8565,9.1003,8.7958,9.0147,20138,0
+NGL.US,D,20120217,000000,9.0019,9.0019,8.647,8.7322,73124,0
+NGL.US,D,20120221,000000,8.6835,8.7958,8.5902,8.5947,35101,0
+NGL.US,D,20120222,000000,8.6283,8.703,8.5902,8.5902,27143,0
+NGL.US,D,20120223,000000,8.639,8.6835,8.5538,8.5538,17365,0
+NGL.US,D,20120224,000000,8.6647,8.6647,8.4552,8.5352,21564,0
+NGL.US,D,20120227,000000,8.5191,8.5493,8.4748,8.4748,7873,0
+NGL.US,D,20120228,000000,8.5352,8.6523,8.4703,8.6452,21500,0
+NGL.US,D,20120229,000000,8.6949,8.6949,8.4703,8.4703,21464,0
+NGL.US,D,20120301,000000,8.5849,8.7793,8.5663,8.7793,35344,0
+NGL.US,D,20120302,000000,8.7673,8.8464,8.6283,8.6985,7013,0
+NGL.US,D,20120305,000000,8.8161,8.8161,8.5352,8.5352,13680,0
+NGL.US,D,20120306,000000,8.5245,8.7233,8.4249,8.4249,39832,0
+NGL.US,D,20120307,000000,8.4429,8.5058,8.4429,8.4615,5055,0
+NGL.US,D,20120308,000000,8.4854,8.5663,8.4481,8.5245,24617,0
+NGL.US,D,20120309,000000,8.4854,8.4934,8.3668,8.4748,5698,0
+NGL.US,D,20120312,000000,8.4703,8.4854,8.3668,8.4854,27730,0
+NGL.US,D,20120313,000000,8.401,8.4819,8.3273,8.4748,36406,0
+NGL.US,D,20120314,000000,8.4854,8.5201,8.4249,8.4249,21766,0
+NGL.US,D,20120315,000000,8.3668,8.5191,8.1682,8.3273,61872,0
+NGL.US,D,20120316,000000,8.3111,8.5103,8.3051,8.4801,38718,0
+NGL.US,D,20120319,000000,8.4249,8.4659,8.3273,8.3668,4004,0
+NGL.US,D,20120320,000000,8.3273,8.3273,8.2717,8.2717,2338,0
+NGL.US,D,20120321,000000,8.288,8.288,8.1459,8.2203,29536,0
+NGL.US,D,20120322,000000,8.1682,8.4249,8.1502,8.2717,27589,0
+NGL.US,D,20120323,000000,8.2435,8.4854,8.1502,8.4854,21437,0
+NGL.US,D,20120326,000000,8.3727,8.6763,8.1288,8.3625,30500,0
+NGL.US,D,20120327,000000,8.336,8.3402,8.1288,8.288,39958,0
+NGL.US,D,20120328,000000,8.3761,8.4233,8.1888,8.2965,17854,0
+NGL.US,D,20120329,000000,8.401,8.4233,8.1563,8.1648,27168,0
+NGL.US,D,20120330,000000,8.217,8.217,7.9744,8.1715,37060,0
+NGL.US,D,20120402,000000,8.1845,8.3153,7.7531,8.1263,70097,0
+NGL.US,D,20120403,000000,8.1528,8.1528,7.9373,8.0174,18661,0
+NGL.US,D,20120404,000000,8.0662,8.2427,7.9604,8.228,65759,0
+NGL.US,D,20120405,000000,8.1528,8.1528,7.9315,8.1189,26987,0
+NGL.US,D,20120409,000000,8.1459,8.2059,8.1288,8.1288,18118,0
+NGL.US,D,20120410,000000,8.1288,8.1331,7.8524,8.0455,73110,0
+NGL.US,D,20120411,000000,8.0207,8.2965,7.9737,8.2059,70336,0
+NGL.US,D,20120412,000000,8.1682,8.5245,8.1682,8.5245,20140,0
+NGL.US,D,20120413,000000,8.6,8.6044,8.0455,8.199,36862,0
+NGL.US,D,20120416,000000,8.2127,8.3273,8.0858,8.0858,24738,0
+NGL.US,D,20120417,000000,8.1305,8.1305,7.9373,7.9902,16678,0
+NGL.US,D,20120418,000000,8.0182,8.1223,7.9719,8.0455,12792,0
+NGL.US,D,20120419,000000,8.0702,8.7388,8.0544,8.4464,26284,0
+NGL.US,D,20120420,000000,8.6257,8.6825,8.5663,8.6452,14032,0
+NGL.US,D,20120423,000000,8.6257,8.6452,8.424,8.5866,22044,0
+NGL.US,D,20120424,000000,8.6825,8.9816,8.5697,8.8252,58165,0
+NGL.US,D,20120425,000000,8.7563,8.8565,8.679,8.8519,43379,0
+NGL.US,D,20120426,000000,8.8684,8.9375,8.679,8.679,28654,0
+NGL.US,D,20120427,000000,8.7278,8.9679,8.7278,8.9651,20380,0
+NGL.US,D,20120430,000000,9.0708,9.1274,8.8013,8.9163,26258,0
+NGL.US,D,20120501,000000,8.9816,9.0294,8.7765,8.9466,16921,0
+NGL.US,D,20120502,000000,8.9072,8.9072,8.828,8.8988,8647,0
+NGL.US,D,20120503,000000,8.8684,8.9072,8.6825,8.6825,26788,0
+NGL.US,D,20120504,000000,8.7673,8.7673,8.6701,8.7599,31261,0
+NGL.US,D,20120507,000000,8.6684,8.7314,8.5405,8.5405,10094,0
+NGL.US,D,20120508,000000,8.5769,8.6914,8.5502,8.662,7694,0
+NGL.US,D,20120509,000000,8.7424,8.9072,8.5103,8.5769,28130,0
+NGL.US,D,20120510,000000,8.5538,8.9044,8.5538,8.7673,30310,0
+NGL.US,D,20120511,000000,8.8105,8.9072,8.7701,8.8519,10444,0
+NGL.US,D,20120514,000000,8.6044,8.6452,8.2802,8.4642,46163,0
+NGL.US,D,20120515,000000,8.5796,8.5796,8.2391,8.5298,32476,0
+NGL.US,D,20120516,000000,8.5538,8.5538,8.4139,8.4139,9485,0
+NGL.US,D,20120517,000000,8.4139,8.4979,7.9604,8.4207,75041,0
+NGL.US,D,20120518,000000,8.4642,8.4642,8.341,8.377,9136,0
+NGL.US,D,20120521,000000,8.4642,9.675,8.4642,9.331,264319,0
+NGL.US,D,20120522,000000,9.3713,9.4213,8.9964,9.3041,44926,0
+NGL.US,D,20120523,000000,9.2945,9.3675,8.9761,9.3416,29263,0
+NGL.US,D,20120524,000000,9.2868,9.3713,9.2321,9.2897,53762,0
+NGL.US,D,20120525,000000,9.2225,9.331,9.2225,9.331,22140,0
+NGL.US,D,20120529,000000,9.2225,9.4319,9.2225,9.4319,36794,0
+NGL.US,D,20120530,000000,9.513,9.575,9.3656,9.4732,12600,0
+NGL.US,D,20120531,000000,9.3896,9.4732,9.2801,9.3195,18549,0
+NGL.US,D,20120601,000000,9.259,9.3502,8.9816,8.9816,37207,0
+NGL.US,D,20120604,000000,9.1658,9.2321,8.8437,8.9964,47260,0
+NGL.US,D,20120605,000000,9.1274,9.1274,8.9273,9.1012,21665,0
+NGL.US,D,20120606,000000,9.2369,9.2551,9.035,9.0525,12758,0
+NGL.US,D,20120607,000000,9.1812,9.2138,9.0708,9.1012,14733,0
+NGL.US,D,20120608,000000,9.1094,9.3185,9.1094,9.1754,19951,0
+NGL.US,D,20120611,000000,9.2138,9.259,9.1012,9.1869,21539,0
+NGL.US,D,20120612,000000,9.2273,9.3368,9.0736,9.0939,15063,0
+NGL.US,D,20120613,000000,9.2119,9.3502,8.9926,8.9926,22851,0
+NGL.US,D,20120614,000000,9.1178,9.2724,8.9761,9.1418,36424,0
+NGL.US,D,20120615,000000,9.2273,9.2321,8.9522,9.0708,39363,0
+NGL.US,D,20120618,000000,9.1012,9.2138,8.9623,9.0662,35891,0
+NGL.US,D,20120619,000000,8.9679,9.2724,8.9679,9.2119,52012,0
+NGL.US,D,20120620,000000,9.283,9.3713,9.1716,9.3281,30214,0
+NGL.US,D,20120621,000000,9.2868,9.4213,9.2273,9.2321,35436,0
+NGL.US,D,20120622,000000,9.3762,9.569,9.3281,9.3502,30047,0
+NGL.US,D,20120625,000000,9.404,9.575,9.3041,9.4674,23664,0
+NGL.US,D,20120626,000000,9.429,9.4674,8.9761,8.9761,38126,0
+NGL.US,D,20120627,000000,8.8951,9.0819,8.8887,8.9072,51103,0
+NGL.US,D,20120628,000000,9.0212,9.114,8.8712,8.8988,93003,0
+NGL.US,D,20120629,000000,8.9052,8.9908,8.5272,8.9265,168322,0
+NGL.US,D,20120702,000000,8.7876,9.0487,8.7876,8.9136,21829,0
+NGL.US,D,20120703,000000,8.9117,9.876,8.9117,9.596,34530,0
+NGL.US,D,20120705,000000,9.669,9.673,9.3425,9.3579,33070,0
+NGL.US,D,20120706,000000,9.3541,9.529,9.3502,9.3608,18768,0
+NGL.US,D,20120709,000000,9.2763,9.429,9.1495,9.1495,33689,0
+NGL.US,D,20120710,000000,9.4175,9.564,9.0165,9.0165,22104,0
+NGL.US,D,20120711,000000,9.0212,9.2225,9.0212,9.1303,11199,0
+NGL.US,D,20120712,000000,9.2369,9.4002,8.8712,9.0009,38790,0
+NGL.US,D,20120713,000000,9.1648,9.1648,9.0111,9.0469,38452,0
+NGL.US,D,20120716,000000,9.0065,9.2676,8.9715,9.1012,25058,0
+NGL.US,D,20120717,000000,9.2225,9.4271,9.1696,9.1696,38991,0
+NGL.US,D,20120718,000000,9.3003,9.3003,9.0672,9.0708,14297,0
+NGL.US,D,20120719,000000,9.0773,9.2321,9.0487,9.0708,55671,0
+NGL.US,D,20120720,000000,9.1985,9.1985,9.0312,9.0515,13787,0
+NGL.US,D,20120723,000000,9.0212,9.2551,8.9898,9.023,26171,0
+NGL.US,D,20120724,000000,9.0212,9.0672,9.0147,9.0165,17104,0
+NGL.US,D,20120725,000000,9.0993,10.371,9.0672,10.157,218081,0
+NGL.US,D,20120726,000000,10.075,10.176,9.985,9.996,126950,0
+NGL.US,D,20120727,000000,10.079,10.171,10.039,10.135,26308,0
+NGL.US,D,20120730,000000,10.401,10.401,10.128,10.262,124325,0
+NGL.US,D,20120731,000000,10.413,10.596,10.197,10.583,86170,0
+NGL.US,D,20120801,000000,10.648,10.663,10.406,10.468,37086,0
+NGL.US,D,20120802,000000,10.485,10.663,10.415,10.485,42653,0
+NGL.US,D,20120803,000000,10.894,10.894,10.651,10.669,36086,0
+NGL.US,D,20120806,000000,10.733,10.844,10.549,10.598,32841,0
+NGL.US,D,20120807,000000,10.717,10.753,10.423,10.656,20944,0
+NGL.US,D,20120808,000000,10.717,10.849,10.34,10.622,40418,0
+NGL.US,D,20120809,000000,10.571,10.745,10.571,10.679,22164,0
+NGL.US,D,20120810,000000,10.626,10.851,10.468,10.683,21500,0
+NGL.US,D,20120813,000000,10.81,10.87,10.663,10.856,49674,0
+NGL.US,D,20120814,000000,10.935,10.97,10.733,10.849,32865,0
+NGL.US,D,20120815,000000,10.703,10.894,10.703,10.851,56124,0
+NGL.US,D,20120816,000000,10.891,10.894,10.648,10.894,37610,0
+NGL.US,D,20120817,000000,10.954,10.954,10.816,10.851,69206,0
+NGL.US,D,20120820,000000,10.8,10.966,10.656,10.92,23823,0
+NGL.US,D,20120821,000000,10.851,10.935,10.851,10.851,41224,0
+NGL.US,D,20120822,000000,10.851,10.894,10.836,10.836,143629,0
+NGL.US,D,20120823,000000,10.77,10.926,10.737,10.827,40686,0
+NGL.US,D,20120824,000000,10.918,10.935,10.698,10.737,31605,0
+NGL.US,D,20120827,000000,10.866,10.866,10.656,10.753,55981,0
+NGL.US,D,20120828,000000,10.708,10.844,10.549,10.611,36912,0
+NGL.US,D,20120829,000000,10.648,10.648,10.468,10.468,19393,0
+NGL.US,D,20120830,000000,10.468,10.545,10.346,10.464,28160,0
+NGL.US,D,20120831,000000,10.464,10.545,10.343,10.397,23873,0
+NGL.US,D,20120904,000000,10.242,10.442,10.222,10.222,50825,0
+NGL.US,D,20120905,000000,10.333,10.333,10.04,10.059,42247,0
+NGL.US,D,20120906,000000,10.148,10.184,9.833,9.856,49075,0
+NGL.US,D,20120907,000000,9.951,10.167,9.875,10.079,14487,0
+NGL.US,D,20120910,000000,10.135,10.288,10.135,10.194,58176,0
+NGL.US,D,20120911,000000,10.235,10.34,10.135,10.337,23806,0
+NGL.US,D,20120912,000000,10.36,10.727,10.248,10.36,38518,0
+NGL.US,D,20120913,000000,10.321,10.372,10.284,10.284,33968,0
+NGL.US,D,20120914,000000,10.398,10.401,10.237,10.237,26651,0
+NGL.US,D,20120917,000000,10.332,10.332,10.01,10.054,21971,0
+NGL.US,D,20120918,000000,9.993,10.135,9.582,10.116,71461,0
+NGL.US,D,20120919,000000,10.171,10.34,10.039,10.04,22308,0
+NGL.US,D,20120920,000000,10.087,10.34,10.087,10.255,30247,0
+NGL.US,D,20120921,000000,10.332,10.337,10.135,10.321,7340,0
+NGL.US,D,20120924,000000,10.237,10.237,9.89,10.225,30400,0
+NGL.US,D,20120925,000000,10.19,10.237,10.034,10.034,11235,0
+NGL.US,D,20120926,000000,10.118,10.118,9.853,9.946,21576,0
+NGL.US,D,20120927,000000,9.951,10.176,9.858,10.176,36814,0
+NGL.US,D,20120928,000000,10.176,10.176,9.625,9.844,65573,0
+NGL.US,D,20121001,000000,10.01,10.017,9.875,10.017,22065,0
+NGL.US,D,20121002,000000,10.035,10.035,9.873,10.026,25082,0
+NGL.US,D,20121003,000000,9.932,10.035,9.838,10.035,26561,0
+NGL.US,D,20121004,000000,9.853,10.066,9.853,10.035,10405,0
+NGL.US,D,20121005,000000,10.101,10.237,10.077,10.214,14996,0
+NGL.US,D,20121008,000000,10.116,10.237,10.039,10.108,27555,0
+NGL.US,D,20121009,000000,10.148,10.237,10.054,10.103,16930,0
+NGL.US,D,20121010,000000,10.04,10.103,9.875,10.034,25597,0
+NGL.US,D,20121011,000000,10.054,10.075,9.909,10.034,14650,0
+NGL.US,D,20121012,000000,10.035,10.077,9.993,9.993,18800,0
+NGL.US,D,20121015,000000,10.034,10.034,9.876,10.028,21304,0
+NGL.US,D,20121016,000000,9.941,10.135,9.898,10.095,77820,0
+NGL.US,D,20121017,000000,10.131,10.131,10.034,10.04,22874,0
+NGL.US,D,20121018,000000,10.055,10.339,10.055,10.178,128209,0
+NGL.US,D,20121019,000000,10.325,10.325,9.928,9.943,46024,0
+NGL.US,D,20121022,000000,9.928,10.135,9.894,10.035,85827,0
+NGL.US,D,20121023,000000,10.013,10.035,9.928,10.013,17737,0
+NGL.US,D,20121024,000000,10.035,10.126,9.938,10.017,71497,0
+NGL.US,D,20121025,000000,10.164,10.325,10.029,10.197,46009,0
+NGL.US,D,20121026,000000,10.221,10.221,10.121,10.138,8406,0
+NGL.US,D,20121031,000000,10.222,10.325,10.159,10.236,39069,0
+NGL.US,D,20121101,000000,10.347,10.639,10.314,10.497,31219,0
+NGL.US,D,20121102,000000,10.497,10.505,10.221,10.221,31085,0
+NGL.US,D,20121105,000000,10.286,10.355,10.21,10.221,20757,0
+NGL.US,D,20121106,000000,10.305,10.43,10.035,10.138,15877,0
+NGL.US,D,20121107,000000,10.178,10.286,9.928,9.946,38274,0
+NGL.US,D,20121108,000000,9.993,10.355,9.993,10.113,14735,0
+NGL.US,D,20121109,000000,10.013,10.118,10.013,10.055,24968,0
+NGL.US,D,20121112,000000,10.118,10.19,10.059,10.118,15594,0
+NGL.US,D,20121113,000000,10.055,10.118,10.055,10.118,27344,0
+NGL.US,D,20121114,000000,10.118,10.118,10.039,10.097,21738,0
+NGL.US,D,20121115,000000,10.026,10.055,9.626,9.732,99680,0
+NGL.US,D,20121116,000000,9.691,9.928,9.66,9.804,132310,0
+NGL.US,D,20121119,000000,9.825,9.909,9.739,9.909,27676,0
+NGL.US,D,20121120,000000,9.846,9.846,9.68,9.804,60031,0
+NGL.US,D,20121121,000000,9.804,9.825,9.788,9.807,25634,0
+NGL.US,D,20121123,000000,9.771,9.887,9.771,9.814,9131,0
+NGL.US,D,20121126,000000,9.804,9.807,9.63,9.635,41195,0
+NGL.US,D,20121127,000000,9.724,9.878,9.4914,9.4914,192186,0
+NGL.US,D,20121128,000000,9.611,9.804,9.545,9.67,52424,0
+NGL.US,D,20121129,000000,9.699,9.699,9.4703,9.4751,95985,0
+NGL.US,D,20121130,000000,9.518,9.67,9.3886,9.429,99225,0
+NGL.US,D,20121203,000000,9.4549,9.699,9.2532,9.2887,81458,0
+NGL.US,D,20121204,000000,9.3416,9.4549,9.233,9.4117,37022,0
+NGL.US,D,20121205,000000,9.4914,9.4914,9.3493,9.3886,70973,0
+NGL.US,D,20121206,000000,9.3886,9.429,9.0736,9.1773,653927,0
+NGL.US,D,20121207,000000,9.1773,9.4703,9.1773,9.3886,95338,0
+NGL.US,D,20121210,000000,9.3886,9.3886,9.2465,9.3627,63696,0
+NGL.US,D,20121211,000000,9.3291,9.3886,9.3243,9.3886,103512,0
+NGL.US,D,20121212,000000,9.3665,9.3886,9.2868,9.3445,110305,0
+NGL.US,D,20121213,000000,9.3445,9.3445,9.3195,9.3445,125811,0
+NGL.US,D,20121214,000000,9.3041,9.3627,9.283,9.3243,338100,0
+NGL.US,D,20121217,000000,9.3445,9.3445,9.283,9.3445,32156,0
+NGL.US,D,20121218,000000,9.3041,9.3041,9.2004,9.3041,106373,0
+NGL.US,D,20121219,000000,9.3243,9.3829,9.2791,9.3829,252212,0
+NGL.US,D,20121220,000000,9.4251,9.4251,8.8777,9.1533,5355991,0
+NGL.US,D,20121221,000000,9.0616,9.3425,8.9659,8.9991,270385,0
+NGL.US,D,20121224,000000,8.9476,8.9991,8.8694,8.8694,87514,0
+NGL.US,D,20121226,000000,8.9265,9.2196,8.8777,9.0947,189165,0
+NGL.US,D,20121227,000000,9.1562,9.2791,8.8354,9.2743,1316919,0
+NGL.US,D,20121228,000000,9.0662,9.2532,8.9412,9.1754,364421,0
+NGL.US,D,20121231,000000,9.1495,9.756,9.0939,9.73,393410,0
+NGL.US,D,20130102,000000,9.882,10.055,9.687,9.875,428011,0
+NGL.US,D,20130103,000000,10.01,10.059,9.691,9.709,185987,0
+NGL.US,D,20130104,000000,9.795,9.795,9.4972,9.586,138159,0
+NGL.US,D,20130107,000000,9.511,9.577,9.3387,9.528,108146,0
+NGL.US,D,20130108,000000,9.533,9.591,9.4078,9.4664,193236,0
+NGL.US,D,20130109,000000,9.4501,9.4933,9.3435,9.4463,126153,0
+NGL.US,D,20130110,000000,9.4933,9.793,9.4933,9.579,416676,0
+NGL.US,D,20130111,000000,9.596,9.909,9.577,9.909,198270,0
+NGL.US,D,20130114,000000,9.943,9.943,9.758,9.863,175998,0
+NGL.US,D,20130115,000000,9.909,9.926,9.716,9.735,172765,0
+NGL.US,D,20130116,000000,9.736,9.858,9.68,9.699,190106,0
+NGL.US,D,20130117,000000,9.788,9.838,9.724,9.838,38330,0
+NGL.US,D,20130118,000000,9.909,9.909,9.762,9.804,161580,0
+NGL.US,D,20130122,000000,9.807,9.928,9.795,9.846,179741,0
+NGL.US,D,20130123,000000,9.817,10.118,9.817,10.044,156788,0
+NGL.US,D,20130124,000000,10.126,10.126,9.834,9.912,144806,0
+NGL.US,D,20130125,000000,9.913,10.222,9.85,10.159,247975,0
+NGL.US,D,20130128,000000,10.39,10.534,10.159,10.215,400253,0
+NGL.US,D,20130129,000000,10.275,10.801,10.275,10.545,305127,0
+NGL.US,D,20130130,000000,10.691,11.944,10.55,10.64,343691,0
+NGL.US,D,20130131,000000,10.755,10.792,10.22,10.708,282582,0
+NGL.US,D,20130201,000000,10.716,10.716,10.1,10.236,473103,0
+NGL.US,D,20130204,000000,10.278,10.278,10.087,10.166,210747,0
+NGL.US,D,20130205,000000,10.27,10.299,10.091,10.253,124017,0
+NGL.US,D,20130206,000000,10.284,10.572,10.139,10.325,139204,0
+NGL.US,D,20130207,000000,10.394,10.6,10.364,10.559,163348,0
+NGL.US,D,20130208,000000,10.6,10.622,10.462,10.5,55542,0
+NGL.US,D,20130211,000000,10.436,10.622,10.386,10.537,307469,0
+NGL.US,D,20130212,000000,10.594,10.62,10.537,10.568,99178,0
+NGL.US,D,20130213,000000,10.537,10.568,10.386,10.411,157034,0
+NGL.US,D,20130214,000000,10.329,10.62,10.083,10.411,328290,0
+NGL.US,D,20130215,000000,10.299,10.525,10.075,10.112,237208,0
+NGL.US,D,20130219,000000,10.18,10.517,10.112,10.49,383818,0
+NGL.US,D,20130220,000000,10.411,10.411,10.198,10.299,285796,0
+NGL.US,D,20130221,000000,10.155,10.215,10.049,10.112,338959,0
+NGL.US,D,20130222,000000,10.149,10.291,10.091,10.236,369665,0
+NGL.US,D,20130225,000000,10.358,10.358,10.118,10.284,209148,0
+NGL.US,D,20130226,000000,10.284,10.284,10.112,10.27,264564,0
+NGL.US,D,20130227,000000,10.198,10.364,10.166,10.325,346257,0
+NGL.US,D,20130228,000000,10.407,10.407,10.237,10.355,210560,0
+NGL.US,D,20130301,000000,10.398,10.398,10.112,10.239,297898,0
+NGL.US,D,20130304,000000,10.266,10.355,10.135,10.304,212895,0
+NGL.US,D,20130305,000000,10.333,10.333,10.135,10.257,298507,0
+NGL.US,D,20130306,000000,10.233,10.262,10.159,10.262,188307,0
+NGL.US,D,20130307,000000,10.278,10.411,10.198,10.386,299726,0
+NGL.US,D,20130308,000000,10.4,10.6,10.304,10.556,262460,0
+NGL.US,D,20130311,000000,10.594,10.594,10.351,10.5,202790,0
+NGL.US,D,20130312,000000,10.556,10.611,10.222,10.347,282337,0
+NGL.US,D,20130313,000000,10.453,10.537,10.322,10.441,299116,0
+NGL.US,D,20130314,000000,10.419,10.508,10.398,10.431,131028,0
+NGL.US,D,20130315,000000,10.513,10.581,10.314,10.581,391858,0
+NGL.US,D,20130318,000000,10.427,10.731,10.325,10.731,363713,0
+NGL.US,D,20130319,000000,10.731,10.836,10.508,10.836,238627,0
+NGL.US,D,20130320,000000,10.738,10.818,10.695,10.794,105864,0
+NGL.US,D,20130321,000000,10.733,10.809,10.545,10.794,94608,0
+NGL.US,D,20130322,000000,10.772,10.814,10.676,10.794,129198,0
+NGL.US,D,20130325,000000,10.781,10.896,10.68,10.881,141684,0
+NGL.US,D,20130326,000000,10.871,11.043,10.827,10.975,113598,0
+NGL.US,D,20130327,000000,10.873,11.142,10.781,10.938,4025299,0
+NGL.US,D,20130328,000000,11.047,11.473,10.898,11.431,574876,0
+NGL.US,D,20130401,000000,11.544,11.685,11.422,11.66,620302,0
+NGL.US,D,20130402,000000,11.685,11.876,11.639,11.876,228062,0
+NGL.US,D,20130403,000000,11.895,12.051,11.579,11.642,422108,0
+NGL.US,D,20130404,000000,11.603,11.654,11.315,11.496,307892,0
+NGL.US,D,20130405,000000,11.337,11.405,11.081,11.323,267382,0
+NGL.US,D,20130408,000000,11.32,11.872,11.32,11.652,230411,0
+NGL.US,D,20130409,000000,11.748,12.271,11.668,11.74,488815,0
+NGL.US,D,20130410,000000,11.896,12.098,11.728,12.053,266329,0
+NGL.US,D,20130411,000000,12.037,12.255,11.872,11.961,281310,0
+NGL.US,D,20130412,000000,11.916,12.118,11.479,11.548,281051,0
+NGL.US,D,20130415,000000,11.505,11.896,11.473,11.505,198209,0
+NGL.US,D,20130416,000000,11.579,11.685,11.52,11.665,106884,0
+NGL.US,D,20130417,000000,11.578,11.754,11.537,11.633,107724,0
+NGL.US,D,20130418,000000,11.716,11.94,11.579,11.858,116608,0
+NGL.US,D,20130419,000000,11.885,12.087,11.775,12.087,119643,0
+NGL.US,D,20130422,000000,12.065,12.274,11.958,12.131,216145,0
+NGL.US,D,20130423,000000,12.169,12.494,12.109,12.391,337223,0
+NGL.US,D,20130424,000000,12.32,12.575,12.241,12.575,153483,0
+NGL.US,D,20130425,000000,12.575,12.642,12.391,12.501,87408,0
+NGL.US,D,20130426,000000,12.32,12.52,12.109,12.172,325091,0
+NGL.US,D,20130429,000000,12.05,12.32,12.009,12.32,145357,0
+NGL.US,D,20130430,000000,12.32,12.492,12.229,12.492,120440,0
+NGL.US,D,20130501,000000,12.536,12.536,12.222,12.365,127337,0
+NGL.US,D,20130502,000000,12.315,12.739,12.241,12.689,129680,0
+NGL.US,D,20130503,000000,12.717,12.744,12.385,12.739,143834,0
+NGL.US,D,20130506,000000,12.727,12.852,12.508,12.787,145029,0
+NGL.US,D,20130507,000000,12.783,12.938,12.636,12.818,140066,0
+NGL.US,D,20130508,000000,12.793,12.961,12.793,12.882,252344,0
+NGL.US,D,20130509,000000,12.84,12.938,12.815,12.926,131448,0
+NGL.US,D,20130510,000000,12.926,12.938,12.81,12.856,166007,0
+NGL.US,D,20130513,000000,12.856,12.936,12.84,12.87,193087,0
+NGL.US,D,20130514,000000,12.882,12.914,12.315,12.527,236907,0
+NGL.US,D,20130515,000000,12.527,12.753,12.368,12.671,132414,0
+NGL.US,D,20130516,000000,12.6,12.818,12.553,12.723,79664,0
+NGL.US,D,20130517,000000,12.476,12.723,12.476,12.691,99218,0
+NGL.US,D,20130520,000000,12.628,12.744,12.628,12.734,96924,0
+NGL.US,D,20130521,000000,12.744,12.909,12.679,12.909,121095,0
+NGL.US,D,20130522,000000,12.896,12.938,12.758,12.874,112631,0
+NGL.US,D,20130523,000000,12.717,12.909,12.546,12.874,91584,0
+NGL.US,D,20130524,000000,12.87,12.955,12.749,12.948,89533,0
+NGL.US,D,20130528,000000,12.999,12.999,12.356,12.425,204194,0
+NGL.US,D,20130529,000000,12.419,12.419,11.665,11.879,431636,0
+NGL.US,D,20130530,000000,11.824,12.288,11.754,12.155,240118,0
+NGL.US,D,20130531,000000,12.203,12.203,11.842,12.027,209620,0
+NGL.US,D,20130603,000000,12.013,12.162,11.775,12.098,132755,0
+NGL.US,D,20130604,000000,11.992,12.053,11.455,11.879,217378,0
+NGL.US,D,20130605,000000,11.791,12.216,11.578,12.053,377653,0
+NGL.US,D,20130606,000000,12.036,12.098,11.841,12.075,194980,0
+NGL.US,D,20130607,000000,12.092,12.52,12.081,12.472,173501,0
+NGL.US,D,20130610,000000,12.419,12.476,12.194,12.441,126449,0
+NGL.US,D,20130611,000000,12.222,12.486,11.975,12.184,265313,0
+NGL.US,D,20130612,000000,12.188,12.527,12.184,12.527,4263466,0
+NGL.US,D,20130613,000000,12.412,12.744,12.312,12.702,436250,0
+NGL.US,D,20130614,000000,12.697,12.874,12.542,12.852,355458,0
+NGL.US,D,20130617,000000,12.936,13.108,12.652,12.804,404761,0
+NGL.US,D,20130618,000000,12.831,12.9,12.645,12.836,161356,0
+NGL.US,D,20130619,000000,12.771,12.867,12.731,12.783,104837,0
+NGL.US,D,20130620,000000,12.684,12.684,12.356,12.454,169074,0
+NGL.US,D,20130621,000000,12.494,12.727,12.395,12.546,145247,0
+NGL.US,D,20130624,000000,12.652,12.652,12.166,12.594,131964,0
+NGL.US,D,20130625,000000,12.749,12.961,12.61,12.948,173061,0
+NGL.US,D,20130626,000000,12.948,13.176,12.867,13.12,262221,0
+NGL.US,D,20130627,000000,13.176,13.176,12.874,13.042,148971,0
+NGL.US,D,20130628,000000,12.867,13.258,12.867,13.042,166099,0
+NGL.US,D,20130701,000000,13.176,13.258,13.009,13.171,73072,0
+NGL.US,D,20130702,000000,13.151,13.395,12.844,12.934,375933,0
+NGL.US,D,20130703,000000,12.967,13.174,12.875,13.078,96773,0
+NGL.US,D,20130705,000000,13.214,13.569,13.045,13.444,224281,0
+NGL.US,D,20130708,000000,13.472,13.647,13.366,13.569,354158,0
+NGL.US,D,20130709,000000,12.961,13.098,12.419,12.597,2252799,0
+NGL.US,D,20130710,000000,12.52,12.831,12.511,12.793,12946014,0
+NGL.US,D,20130711,000000,12.771,12.852,12.636,12.783,2066513,0
+NGL.US,D,20130712,000000,12.783,12.783,12.531,12.721,636770,0
+NGL.US,D,20130715,000000,12.723,12.744,12.429,12.658,729770,0
+NGL.US,D,20130716,000000,12.571,12.653,12.55,12.575,1120959,0
+NGL.US,D,20130717,000000,12.557,12.606,12.44,12.497,1126584,0
+NGL.US,D,20130718,000000,12.463,12.658,12.463,12.514,383673,0
+NGL.US,D,20130719,000000,12.492,12.557,12.395,12.506,625541,0
+NGL.US,D,20130722,000000,12.645,12.744,12.546,12.71,473028,0
+NGL.US,D,20130723,000000,12.731,12.731,12.49,12.494,368675,0
+NGL.US,D,20130724,000000,12.441,12.679,12.204,12.594,740770,0
+NGL.US,D,20130725,000000,12.52,12.616,12.365,12.546,373379,0
+NGL.US,D,20130726,000000,12.585,12.649,12.445,12.571,446943,0
+NGL.US,D,20130729,000000,12.571,12.787,12.346,12.698,507167,0
+NGL.US,D,20130730,000000,12.787,12.787,12.415,12.553,483999,0
+NGL.US,D,20130731,000000,12.527,12.542,12.312,12.398,647350,0
+NGL.US,D,20130801,000000,12.478,12.557,12.197,12.527,330707,0
+NGL.US,D,20130802,000000,12.527,12.645,12.407,12.527,393056,0
+NGL.US,D,20130805,000000,12.661,12.795,12.661,12.774,440747,0
+NGL.US,D,20130806,000000,12.927,12.939,12.597,12.743,367039,0
+NGL.US,D,20130807,000000,12.62,12.743,12.571,12.661,353828,0
+NGL.US,D,20130808,000000,12.653,12.927,12.527,12.902,346741,0
+NGL.US,D,20130809,000000,12.748,13.078,12.713,13.045,334244,0
+NGL.US,D,20130812,000000,13.011,13.011,12.672,12.753,243592,0
+NGL.US,D,20130813,000000,12.616,12.748,12.527,12.557,363809,0
+NGL.US,D,20130814,000000,12.399,12.497,12.197,12.399,244527,0
+NGL.US,D,20130815,000000,12.373,12.694,12.312,12.666,290599,0
+NGL.US,D,20130816,000000,12.616,13.081,12.341,13.025,583882,0
+NGL.US,D,20130819,000000,12.937,12.967,12.815,12.878,393450,0
+NGL.US,D,20130820,000000,12.795,13.078,12.666,12.989,431304,0
+NGL.US,D,20130821,000000,12.927,13.052,12.748,12.944,361536,0
+NGL.US,D,20130822,000000,12.883,13.056,12.883,13.014,251735,0
+NGL.US,D,20130823,000000,12.985,13.296,12.985,13.255,378559,0
+NGL.US,D,20130826,000000,13.255,13.328,13.094,13.19,369234,0
+NGL.US,D,20130827,000000,13.257,13.336,13.009,13.25,375983,0
+NGL.US,D,20130828,000000,13.314,13.621,13.208,13.412,531130,0
+NGL.US,D,20130829,000000,13.465,13.621,13.372,13.621,410732,0
+NGL.US,D,20130830,000000,13.626,13.724,13.52,13.572,237281,0
+NGL.US,D,20130903,000000,13.708,13.751,13.441,13.531,206365,0
+NGL.US,D,20130904,000000,13.644,13.708,13.563,13.626,257506,0
+NGL.US,D,20130905,000000,13.649,13.735,13.406,13.67,166200,0
+NGL.US,D,20130906,000000,13.693,13.824,13.552,13.735,189413,0
+NGL.US,D,20130909,000000,13.599,13.735,13.208,13.688,590281,0
+NGL.US,D,20130910,000000,13.45,13.504,12.994,13.319,804447,0
+NGL.US,D,20130911,000000,13.208,13.731,13.102,13.708,654699,0
+NGL.US,D,20130912,000000,13.614,13.882,13.362,13.833,512026,0
+NGL.US,D,20130913,000000,14.273,14.659,14.093,14.28,1401569,0
+NGL.US,D,20130916,000000,14.339,14.617,14.127,14.226,631872,0
+NGL.US,D,20130917,000000,14.242,14.308,14,14.27,331143,0
+NGL.US,D,20130918,000000,14.192,14.659,14.077,14.483,787248,0
+NGL.US,D,20130919,000000,14.659,14.902,14.465,14.827,606593,0
+NGL.US,D,20130920,000000,14.11,14.185,13.995,14.151,6311570,0
+NGL.US,D,20130923,000000,14.074,14.189,13.427,13.779,1466437,0
+NGL.US,D,20130924,000000,13.824,14.033,13.538,13.565,648424,0
+NGL.US,D,20130925,000000,13.467,13.644,13.231,13.626,874191,0
+NGL.US,D,20130926,000000,13.238,13.626,13.238,13.577,588802,0
+NGL.US,D,20130927,000000,13.477,13.656,13.319,13.632,339027,0
+NGL.US,D,20130930,000000,13.467,13.956,13.28,13.556,830503,0
+NGL.US,D,20131001,000000,13.572,13.89,13.45,13.824,555041,0
+NGL.US,D,20131002,000000,13.67,13.925,13.635,13.724,321388,0
+NGL.US,D,20131003,000000,13.572,13.682,13.231,13.595,408265,0
+NGL.US,D,20131004,000000,13.383,13.563,13.265,13.377,385128,0
+NGL.US,D,20131007,000000,13.353,13.936,13.336,13.914,601406,0
+NGL.US,D,20131008,000000,13.983,13.983,13.719,13.89,396749,0
+NGL.US,D,20131009,000000,13.99,13.995,13.759,13.96,509810,0
+NGL.US,D,20131010,000000,13.978,14.012,13.538,13.708,388249,0
+NGL.US,D,20131011,000000,13.565,13.79,13.465,13.735,186637,0
+NGL.US,D,20131014,000000,13.626,14.088,13.426,13.969,244826,0
+NGL.US,D,20131015,000000,13.874,14.077,13.703,13.741,144254,0
+NGL.US,D,20131016,000000,13.762,13.916,13.493,13.52,240280,0
+NGL.US,D,20131017,000000,13.52,13.828,13.52,13.828,144495,0
+NGL.US,D,20131018,000000,13.833,14.176,13.621,14.176,470156,0
+NGL.US,D,20131021,000000,14.189,14.198,14.006,14.153,204101,0
+NGL.US,D,20131022,000000,14.099,14.153,13.89,14.105,229238,0
+NGL.US,D,20131023,000000,13.895,14.033,13.706,14,453481,0
+NGL.US,D,20131024,000000,13.974,14.065,13.903,14.012,250515,0
+NGL.US,D,20131025,000000,14.192,14.192,13.713,13.916,380248,0
+NGL.US,D,20131028,000000,13.916,14.162,13.846,14.162,288195,0
+NGL.US,D,20131029,000000,14.153,14.153,13.872,13.93,169133,0
+NGL.US,D,20131030,000000,13.914,13.995,13.713,13.833,214530,0
+NGL.US,D,20131031,000000,13.744,14.204,13.744,14.056,241710,0
+NGL.US,D,20131101,000000,14.082,14.174,13.772,13.85,275430,0
+NGL.US,D,20131104,000000,13.99,14.027,13.784,13.941,170576,0
+NGL.US,D,20131105,000000,13.794,14.094,13.705,14.089,334159,0
+NGL.US,D,20131106,000000,14.099,14.384,14.011,14.078,522284,0
+NGL.US,D,20131107,000000,14.28,14.522,13.896,14.445,600746,0
+NGL.US,D,20131108,000000,14.445,14.517,14.136,14.154,382212,0
+NGL.US,D,20131111,000000,14.187,14.384,14.054,14.258,316076,0
+NGL.US,D,20131112,000000,14.378,14.456,14.077,14.077,315892,0
+NGL.US,D,20131113,000000,13.651,14.344,13.651,14.204,329230,0
+NGL.US,D,20131114,000000,14.261,14.333,13.954,14.275,458588,0
+NGL.US,D,20131115,000000,14.289,14.522,14.089,14.478,512057,0
+NGL.US,D,20131118,000000,14.478,14.495,14.269,14.369,292926,0
+NGL.US,D,20131119,000000,14.298,14.433,14.187,14.384,385972,0
+NGL.US,D,20131120,000000,14.442,14.522,14.106,14.209,458592,0
+NGL.US,D,20131121,000000,14.213,14.461,14.124,14.427,363040,0
+NGL.US,D,20131122,000000,14.456,14.558,14.401,14.558,275729,0
+NGL.US,D,20131125,000000,14.471,14.74,14.456,14.571,477060,0
+NGL.US,D,20131126,000000,14.612,14.851,14.433,14.531,401641,0
+NGL.US,D,20131127,000000,14.598,14.813,14.392,14.471,331340,0
+NGL.US,D,20131129,000000,14.536,14.558,14.456,14.511,51363,0
+NGL.US,D,20131202,000000,14.471,14.59,14.298,14.531,273208,0
+NGL.US,D,20131203,000000,14.491,14.527,14.303,14.482,162196,0
+NGL.US,D,20131204,000000,14.471,14.59,14.366,14.42,220336,0
+NGL.US,D,20131205,000000,14.366,14.41,14.204,14.321,318615,0
+NGL.US,D,20131206,000000,14.056,14.165,13.694,14.009,954197,0
+NGL.US,D,20131209,000000,14.077,14.182,13.839,14.11,515932,0
+NGL.US,D,20131210,000000,14.116,14.204,14.009,14.204,700815,0
+NGL.US,D,20131211,000000,14.169,14.196,13.981,14.147,789229,0
+NGL.US,D,20131212,000000,14.033,14.142,13.9,13.954,303165,0
+NGL.US,D,20131213,000000,13.941,14.116,13.723,13.839,685517,0
+NGL.US,D,20131216,000000,13.847,14.11,13.847,14.033,384391,0
+NGL.US,D,20131217,000000,14.054,14.11,13.825,13.974,305259,0
+NGL.US,D,20131218,000000,14.033,14.196,13.884,14.065,559847,0
+NGL.US,D,20131219,000000,13.993,14.228,13.86,13.937,517031,0
+NGL.US,D,20131220,000000,13.888,14.294,13.68,14.284,982723,0
+NGL.US,D,20131223,000000,14.25,14.797,14.11,14.509,915304,0
+NGL.US,D,20131224,000000,14.731,15.013,14.549,14.669,312698,0
+NGL.US,D,20131226,000000,14.746,14.858,14.536,14.797,380112,0
+NGL.US,D,20131227,000000,14.869,15.078,14.665,14.955,467930,0
+NGL.US,D,20131230,000000,15.023,15.416,14.945,15.148,440891,0
+NGL.US,D,20131231,000000,15.013,15.684,14.999,15.416,431769,0
+NGL.US,D,20140102,000000,15.416,15.674,14.911,15.072,583342,0
+NGL.US,D,20140103,000000,15.125,15.331,14.928,15.213,238911,0
+NGL.US,D,20140106,000000,15.299,15.388,15.148,15.176,317363,0
+NGL.US,D,20140107,000000,15.034,15.293,14.918,15.04,423340,0
+NGL.US,D,20140108,000000,14.999,15.34,14.892,15.084,435399,0
+NGL.US,D,20140109,000000,15.148,15.313,14.924,14.945,319215,0
+NGL.US,D,20140110,000000,14.952,15.361,14.902,15.316,375854,0
+NGL.US,D,20140113,000000,15.234,15.509,15.056,15.205,248865,0
+NGL.US,D,20140114,000000,15.255,15.611,15.156,15.572,973900,0
+NGL.US,D,20140115,000000,15.572,16.035,15.446,15.939,1022023,0
+NGL.US,D,20140116,000000,15.885,16.02,15.684,15.941,495252,0
+NGL.US,D,20140117,000000,15.856,15.984,15.652,15.684,394427,0
+NGL.US,D,20140121,000000,15.705,16.348,15.599,15.903,627906,0
+NGL.US,D,20140122,000000,16.012,16.211,15.756,15.85,295621,0
+NGL.US,D,20140123,000000,15.747,16.179,15.741,15.851,365979,0
+NGL.US,D,20140124,000000,15.75,15.987,15.639,15.8,347009,0
+NGL.US,D,20140127,000000,15.903,15.978,15.566,15.666,404564,0
+NGL.US,D,20140128,000000,15.728,15.839,15.714,15.714,299013,0
+NGL.US,D,20140129,000000,15.635,15.991,15.545,15.594,253680,0
+NGL.US,D,20140130,000000,15.617,15.823,15.582,15.728,263972,0
+NGL.US,D,20140131,000000,15.598,15.879,15.547,15.873,329289,0
+NGL.US,D,20140203,000000,15.814,15.941,15.651,15.774,355168,0
+NGL.US,D,20140204,000000,15.761,15.901,15.742,15.896,261713,0
+NGL.US,D,20140205,000000,15.837,16.662,15.456,16.161,1023242,0
+NGL.US,D,20140206,000000,16.161,16.505,15.901,16.288,689752,0
+NGL.US,D,20140207,000000,16.298,16.55,16.21,16.444,384319,0
+NGL.US,D,20140210,000000,16.48,16.682,16.337,16.508,441230,0
+NGL.US,D,20140211,000000,16.672,16.695,15.592,16.013,1335433,0
+NGL.US,D,20140212,000000,16.214,16.554,15.896,16.259,819564,0
+NGL.US,D,20140213,000000,16.249,16.486,15.991,16.327,500979,0
+NGL.US,D,20140214,000000,16.464,16.48,16.219,16.322,548436,0
+NGL.US,D,20140218,000000,16.496,16.685,16.277,16.477,865412,0
+NGL.US,D,20140219,000000,16.469,16.768,16.359,16.591,768303,0
+NGL.US,D,20140220,000000,16.554,16.672,16.355,16.46,601674,0
+NGL.US,D,20140221,000000,16.469,16.689,16.424,16.595,526396,0
+NGL.US,D,20140224,000000,16.667,16.667,16.359,16.464,591262,0
+NGL.US,D,20140225,000000,16.518,16.711,16.473,16.573,637406,0
+NGL.US,D,20140226,000000,16.649,16.717,16.35,16.685,317571,0
+NGL.US,D,20140227,000000,16.695,16.731,16.512,16.601,361270,0
+NGL.US,D,20140228,000000,16.645,16.662,16.45,16.45,394622,0
+NGL.US,D,20140303,000000,16.486,16.562,16.242,16.464,559577,0
+NGL.US,D,20140304,000000,16.535,16.94,16.397,16.913,561220,0
+NGL.US,D,20140305,000000,16.672,16.74,16.332,16.695,744826,0
+NGL.US,D,20140306,000000,16.672,17.011,16.512,16.769,704791,0
+NGL.US,D,20140307,000000,16.876,16.973,16.337,16.524,406670,0
+NGL.US,D,20140310,000000,16.53,16.711,16.477,16.562,288018,0
+NGL.US,D,20140311,000000,16.529,16.567,16.391,16.524,285892,0
+NGL.US,D,20140312,000000,16.508,16.585,16.259,16.562,822555,0
+NGL.US,D,20140313,000000,16.567,16.835,16.46,16.601,261270,0
+NGL.US,D,20140314,000000,16.567,16.755,16.432,16.695,257136,0
+NGL.US,D,20140317,000000,16.74,17.302,16.595,17.113,405212,0
+NGL.US,D,20140318,000000,17.087,17.275,16.667,16.722,603759,0
+NGL.US,D,20140319,000000,16.768,16.828,16.118,16.317,577581,0
+NGL.US,D,20140320,000000,16.223,16.637,16.013,16.155,585182,0
+NGL.US,D,20140321,000000,16.293,16.917,16.155,16.917,1273413,0
+NGL.US,D,20140324,000000,16.763,16.905,16.637,16.831,440630,0
+NGL.US,D,20140325,000000,16.845,16.885,16.48,16.512,299496,0
+NGL.US,D,20140326,000000,16.622,16.645,16.322,16.477,342763,0
+NGL.US,D,20140327,000000,16.477,16.798,16.219,16.708,199425,0
+NGL.US,D,20140328,000000,16.717,17.094,16.535,17.007,330498,0
+NGL.US,D,20140331,000000,17.007,17.125,16.831,17.028,391262,0
+NGL.US,D,20140401,000000,16.979,17.222,16.821,17.181,285065,0
+NGL.US,D,20140402,000000,17.241,17.628,17.113,17.443,532301,0
+NGL.US,D,20140403,000000,17.443,17.805,17.39,17.557,517300,0
+NGL.US,D,20140404,000000,17.688,18.124,17.508,17.8,559401,0
+NGL.US,D,20140407,000000,17.895,18.047,17.628,17.728,324489,0
+NGL.US,D,20140408,000000,17.766,18.033,17.667,17.889,392486,0
+NGL.US,D,20140409,000000,17.937,18.146,17.897,18.047,286240,0
+NGL.US,D,20140410,000000,17.97,18.085,17.403,17.651,648872,0
+NGL.US,D,20140411,000000,17.694,17.92,17.462,17.74,461287,0
+NGL.US,D,20140414,000000,17.905,18.341,17.751,18.02,307569,0
+NGL.US,D,20140415,000000,18.095,18.191,17.644,17.895,279071,0
+NGL.US,D,20140416,000000,17.878,17.98,17.376,17.403,612902,0
+NGL.US,D,20140417,000000,17.338,17.599,17.241,17.289,360149,0
+NGL.US,D,20140421,000000,17.354,17.593,17.104,17.477,409445,0
+NGL.US,D,20140422,000000,17.538,17.694,17.357,17.418,303925,0
+NGL.US,D,20140423,000000,17.448,17.607,17.326,17.326,218144,0
+NGL.US,D,20140424,000000,17.435,17.716,17.158,17.66,459792,0
+NGL.US,D,20140425,000000,17.694,18.278,17.348,17.385,195301,0
+NGL.US,D,20140428,000000,17.425,17.66,17.385,17.488,159153,0
+NGL.US,D,20140429,000000,17.57,17.803,17.465,17.634,208213,0
+NGL.US,D,20140430,000000,17.562,17.684,17.465,17.543,230869,0
+NGL.US,D,20140501,000000,17.65,17.917,17.497,17.755,214019,0
+NGL.US,D,20140502,000000,17.805,17.805,17.416,17.416,244708,0
+NGL.US,D,20140505,000000,17.198,18.053,17.124,17.913,224222,0
+NGL.US,D,20140506,000000,17.93,18.064,17.488,17.664,197238,0
+NGL.US,D,20140507,000000,17.664,17.828,17.277,17.637,304033,0
+NGL.US,D,20140508,000000,17.581,17.727,17.073,17.395,352456,0
+NGL.US,D,20140509,000000,17.392,17.871,17.282,17.799,221987,0
+NGL.US,D,20140512,000000,17.858,18.046,17.325,17.37,217909,0
+NGL.US,D,20140513,000000,17.35,17.769,17.282,17.614,416450,0
+NGL.US,D,20140514,000000,17.563,17.93,17.534,17.926,267852,0
+NGL.US,D,20140515,000000,17.926,18.146,17.686,17.963,266563,0
+NGL.US,D,20140516,000000,17.949,18.251,17.879,18.251,100466,0
+NGL.US,D,20140519,000000,18.262,18.38,17.844,17.944,170216,0
+NGL.US,D,20140520,000000,17.949,18.118,17.779,17.844,121323,0
+NGL.US,D,20140521,000000,17.93,18.106,17.686,17.787,174166,0
+NGL.US,D,20140522,000000,17.828,17.985,17.748,17.755,352835,0
+NGL.US,D,20140523,000000,17.769,17.944,17.759,17.828,704508,0
+NGL.US,D,20140527,000000,17.944,17.944,17.765,17.81,327757,0
+NGL.US,D,20140528,000000,17.858,18.084,17.769,18.06,698441,0
+NGL.US,D,20140529,000000,18.041,18.317,17.976,18.152,514611,0
+NGL.US,D,20140530,000000,18.118,18.57,17.921,18.409,791414,0
+NGL.US,D,20140602,000000,18.432,18.576,18.341,18.452,243760,0
+NGL.US,D,20140603,000000,18.371,18.502,18.274,18.365,202633,0
+NGL.US,D,20140604,000000,18.456,18.961,18.409,18.833,507345,0
+NGL.US,D,20140605,000000,18.916,19.285,18.833,19.188,540962,0
+NGL.US,D,20140606,000000,19.122,19.44,19.108,19.291,309645,0
+NGL.US,D,20140609,000000,19.258,19.988,19.242,19.725,740454,0
+NGL.US,D,20140610,000000,19.794,20.166,19.501,20.021,478616,0
+NGL.US,D,20140611,000000,19.997,20.366,19.805,19.982,350244,0
+NGL.US,D,20140612,000000,19.949,20.338,19.612,19.762,248744,0
+NGL.US,D,20140613,000000,19.947,20.251,19.911,20.235,266626,0
+NGL.US,D,20140616,000000,20.429,20.941,20.393,20.844,1597428,0
+NGL.US,D,20140617,000000,20.747,21.285,20.711,21.019,425139,0
+NGL.US,D,20140618,000000,19.65,19.881,19.484,19.56,14079865,0
+NGL.US,D,20140619,000000,19.582,19.926,19.56,19.818,2062032,0
+NGL.US,D,20140620,000000,19.788,20.021,19.766,19.974,2065089,0
+NGL.US,D,20140623,000000,19.943,20.135,19.858,20.046,1260107,0
+NGL.US,D,20140624,000000,19.828,20.111,19.684,19.949,1099297,0
+NGL.US,D,20140625,000000,19.778,20.251,19.684,20.21,2553395,0
+NGL.US,D,20140626,000000,20.205,20.205,19.855,20.042,773473,0
+NGL.US,D,20140627,000000,19.943,20.228,19.712,20.217,726413,0
+NGL.US,D,20140630,000000,20.111,20.111,19.938,19.947,373431,0
+NGL.US,D,20140701,000000,19.919,20.038,19.749,19.881,547616,0
+NGL.US,D,20140702,000000,19.858,20.065,19.794,20.021,221847,0
+NGL.US,D,20140703,000000,20.065,20.21,19.949,20.205,423701,0
+NGL.US,D,20140707,000000,20.135,20.205,19.864,20.149,283434,0
+NGL.US,D,20140708,000000,20.139,20.205,19.943,20.2,545264,0
+NGL.US,D,20140709,000000,20.205,20.205,20.011,20.063,210017,0
+NGL.US,D,20140710,000000,20.021,20.065,19.788,20.042,462138,0
+NGL.US,D,20140711,000000,20.035,20.132,19.836,20.089,476905,0
+NGL.US,D,20140714,000000,20.111,20.228,19.997,20.177,638279,0
+NGL.US,D,20140715,000000,20.181,20.228,20.069,20.135,677267,0
+NGL.US,D,20140716,000000,20.181,20.314,19.97,20.314,704128,0
+NGL.US,D,20140717,000000,19.549,20.011,19.416,19.473,3891915,0
+NGL.US,D,20140718,000000,19.547,19.593,19.463,19.57,428349,0
+NGL.US,D,20140721,000000,19.507,19.605,19.484,19.524,520309,0
+NGL.US,D,20140722,000000,19.627,20.181,19.437,20.024,1004263,0
+NGL.US,D,20140723,000000,20.005,20.139,19.788,19.858,418471,0
+NGL.US,D,20140724,000000,19.97,20.19,19.805,20.19,515584,0
+NGL.US,D,20140725,000000,20.21,20.623,20.21,20.518,1686128,0
+NGL.US,D,20140728,000000,20.589,20.643,20.19,20.554,921737,0
+NGL.US,D,20140729,000000,20.439,20.644,20.297,20.632,639186,0
+NGL.US,D,20140730,000000,20.637,20.643,20.338,20.355,1633123,0
+NGL.US,D,20140731,000000,19.843,20.205,19.843,20.035,1639620,0
+NGL.US,D,20140801,000000,19.941,20.22,19.875,20.093,946625,0
+NGL.US,D,20140804,000000,20.063,20.361,19.946,20.089,498415,0
+NGL.US,D,20140805,000000,20.058,20.198,19.609,19.689,3456598,0
+NGL.US,D,20140806,000000,19.598,19.889,19.505,19.546,374643,0
+NGL.US,D,20140807,000000,19.546,19.625,18.569,19.029,814301,0
+NGL.US,D,20140808,000000,18.988,19.094,18.62,19.035,903039,0
+NGL.US,D,20140811,000000,19.189,19.643,19.189,19.517,365549,0
+NGL.US,D,20140812,000000,19.123,19.417,18.858,19.296,581737,0
+NGL.US,D,20140813,000000,19.334,19.674,19.33,19.609,501335,0
+NGL.US,D,20140814,000000,19.646,20.202,19.522,19.8,426349,0
+NGL.US,D,20140815,000000,19.808,20.105,18.788,19.689,357365,0
+NGL.US,D,20140818,000000,19.674,19.697,19.266,19.474,495546,0
+NGL.US,D,20140819,000000,19.478,19.84,19.266,19.736,459219,0
+NGL.US,D,20140820,000000,19.625,20.319,19.413,20.202,535425,0
+NGL.US,D,20140821,000000,20.065,20.329,19.72,20.285,442252,0
+NGL.US,D,20140822,000000,20.244,20.281,19.946,20.029,388851,0
+NGL.US,D,20140825,000000,20.042,20.183,19.831,19.946,441402,0
+NGL.US,D,20140826,000000,19.831,20.093,19.759,19.829,325754,0
+NGL.US,D,20140827,000000,19.78,19.941,19.573,19.814,541057,0
+NGL.US,D,20140828,000000,19.829,19.902,19.655,19.856,406782,0
+NGL.US,D,20140829,000000,19.852,19.987,19.739,19.86,226560,0
+NGL.US,D,20140902,000000,19.84,19.875,19.77,19.843,410234,0
+NGL.US,D,20140903,000000,19.829,20.024,19.77,19.824,528122,0
+NGL.US,D,20140904,000000,19.763,19.917,19.563,19.643,569205,0
+NGL.US,D,20140905,000000,19.67,19.75,19.464,19.65,256929,0
+NGL.US,D,20140908,000000,19.67,20.205,19.451,20.024,1081603,0
+NGL.US,D,20140909,000000,20.029,20.063,19.814,20.017,440925,0
+NGL.US,D,20140910,000000,20.052,20.133,19.973,20.038,377559,0
+NGL.US,D,20140911,000000,19.997,20.155,19.878,20.001,203203,0
+NGL.US,D,20140912,000000,20.017,20.086,19.264,19.646,453978,0
+NGL.US,D,20140915,000000,19.609,19.661,19.371,19.385,441486,0
+NGL.US,D,20140916,000000,19.129,19.552,18.926,19.357,643201,0
+NGL.US,D,20140917,000000,19.385,19.625,19.33,19.334,538474,0
+NGL.US,D,20140918,000000,19.376,19.808,19.334,19.808,550674,0
+NGL.US,D,20140919,000000,19.739,20.058,19.643,19.897,1085538,0
+NGL.US,D,20140922,000000,19.824,19.87,19.609,19.763,479784,0
+NGL.US,D,20140923,000000,19.65,19.819,19.474,19.474,778532,0
+NGL.US,D,20140924,000000,19.385,19.683,19.357,19.39,345529,0
+NGL.US,D,20140925,000000,19.334,19.394,18.709,18.746,1491902,0
+NGL.US,D,20140926,000000,18.761,18.854,18.454,18.749,485737,0
+NGL.US,D,20140929,000000,18.715,18.766,18.461,18.516,419906,0
+NGL.US,D,20140930,000000,18.578,18.957,18.251,18.365,773430,0
+NGL.US,D,20141001,000000,18.312,18.564,17.725,18.32,831246,0
+NGL.US,D,20141002,000000,18.312,18.391,17.882,18.266,536448,0
+NGL.US,D,20141003,000000,18.293,18.348,18.028,18.116,701906,0
+NGL.US,D,20141006,000000,18.113,18.223,17.869,17.944,619654,0
+NGL.US,D,20141007,000000,17.819,17.911,17.203,17.282,875158,0
+NGL.US,D,20141008,000000,17.309,17.403,16.504,16.907,972622,0
+NGL.US,D,20141009,000000,16.93,17.095,15.792,16.101,1683564,0
+NGL.US,D,20141010,000000,16.041,16.325,15.394,15.645,1355860,0
+NGL.US,D,20141013,000000,15.564,15.858,14.729,14.759,924579,0
+NGL.US,D,20141014,000000,14.553,15.037,13.652,14.228,1925318,0
+NGL.US,D,20141015,000000,13.853,15.14,13.401,14.734,2244664,0
+NGL.US,D,20141016,000000,14.492,16.586,14.492,15.941,1092307,0
+NGL.US,D,20141017,000000,16.011,16.387,15.244,15.736,1984390,0
+NGL.US,D,20141020,000000,15.736,16.507,15.564,16.167,919110,0
+NGL.US,D,20141021,000000,16.144,16.79,16.144,16.693,906720,0
+NGL.US,D,20141022,000000,16.629,17.142,16.493,16.814,612094,0
+NGL.US,D,20141023,000000,17.183,17.318,16.923,17.277,622947,0
+NGL.US,D,20141024,000000,17.384,17.733,17.183,17.248,592427,0
+NGL.US,D,20141027,000000,17.174,17.248,16.591,16.708,879062,0
+NGL.US,D,20141028,000000,16.74,17.052,16.399,16.629,731984,0
+NGL.US,D,20141029,000000,16.604,16.859,16.559,16.642,619410,0
+NGL.US,D,20141030,000000,16.615,16.67,16.003,16.269,923713,0
+NGL.US,D,20141031,000000,16.331,16.424,16.047,16.313,519554,0
+NGL.US,D,20141103,000000,16.317,16.436,15.999,16.272,853101,0
+NGL.US,D,20141104,000000,16.142,16.192,15.509,15.823,740762,0
+NGL.US,D,20141105,000000,15.976,16.29,15.502,15.736,647654,0
+NGL.US,D,20141106,000000,15.78,16.118,15.553,16.041,832201,0
+NGL.US,D,20141107,000000,16.011,16.313,15.695,15.733,1252150,0
+NGL.US,D,20141110,000000,15.747,16.078,15.314,15.376,1372641,0
+NGL.US,D,20141111,000000,14.912,15.277,14.504,14.55,1291694,0
+NGL.US,D,20141112,000000,14.481,15.395,14.481,15.152,1266612,0
+NGL.US,D,20141113,000000,15.152,15.295,14.527,14.618,671147,0
+NGL.US,D,20141114,000000,14.795,15.47,14.63,15.391,917649,0
+NGL.US,D,20141117,000000,15.4,16.346,15.225,15.866,987299,0
+NGL.US,D,20141118,000000,16.008,16.212,15.681,15.861,870241,0
+NGL.US,D,20141119,000000,16.32,16.979,16.272,16.92,2807690,0
+NGL.US,D,20141120,000000,16.968,18.111,16.909,18.088,3486088,0
+NGL.US,D,20141121,000000,18.262,19.264,18.091,18.601,18796588,0
+NGL.US,D,20141124,000000,18.478,18.537,17.787,17.826,1745670,0
+NGL.US,D,20141125,000000,17.694,17.936,17.237,17.384,944884,0
+NGL.US,D,20141126,000000,17.431,17.492,16.972,17.174,1392504,0
+NGL.US,D,20141128,000000,16.69,17.029,16.173,16.567,678422,0
+NGL.US,D,20141201,000000,16.177,16.487,14.92,15.125,2320370,0
+NGL.US,D,20141202,000000,14.945,16.054,14.855,15.584,1425615,0
+NGL.US,D,20141203,000000,15.476,16.313,15.462,15.976,1096503,0
+NGL.US,D,20141204,000000,15.999,16.148,15.306,15.453,797787,0
+NGL.US,D,20141205,000000,15.314,15.77,15.206,15.446,660680,0
+NGL.US,D,20141208,000000,15.329,15.342,13.255,13.559,1881104,0
+NGL.US,D,20141209,000000,13.154,13.768,13.04,13.286,1449568,0
+NGL.US,D,20141210,000000,13.274,13.274,12.571,12.709,1512597,0
+NGL.US,D,20141211,000000,12.622,13.055,11.689,11.794,1594207,0
+NGL.US,D,20141212,000000,11.492,11.668,10.777,11.364,2683131,0
+NGL.US,D,20141215,000000,11.787,11.787,11.058,11.127,1804848,0
+NGL.US,D,20141216,000000,10.918,12.306,10.714,12.3,2365558,0
+NGL.US,D,20141217,000000,12.248,14.204,12.248,13.942,2374068,0
+NGL.US,D,20141218,000000,14.715,15.063,13.334,13.531,1957292,0
+NGL.US,D,20141219,000000,13.483,14.033,13.334,13.592,3110052,0
+NGL.US,D,20141222,000000,13.611,13.89,13.412,13.792,1446183,0
+NGL.US,D,20141223,000000,13.863,14.136,13.555,13.833,940836,0
+NGL.US,D,20141224,000000,13.691,13.918,13.33,13.6,846698,0
+NGL.US,D,20141226,000000,13.616,13.918,13.412,13.903,441146,0
+NGL.US,D,20141229,000000,13.903,14.237,13.702,14.136,1169553,0
+NGL.US,D,20141230,000000,14.056,14.167,13.773,14.03,1046735,0
+NGL.US,D,20141231,000000,13.828,13.881,13.228,13.286,1185852,0
+NGL.US,D,20150102,000000,13.293,13.815,13.125,13.577,750611,0
+NGL.US,D,20150105,000000,13.577,13.923,12.429,12.494,740549,0
+NGL.US,D,20150106,000000,12.537,12.634,11.812,12.585,869864,0
+NGL.US,D,20150107,000000,12.713,12.794,12.175,12.405,642724,0
+NGL.US,D,20150108,000000,12.532,12.952,12.375,12.783,686001,0
+NGL.US,D,20150109,000000,12.831,13.268,12.579,13.108,613878,0
+NGL.US,D,20150112,000000,12.933,12.933,11.854,11.963,756777,0
+NGL.US,D,20150113,000000,12.076,12.476,11.83,12.346,788773,0
+NGL.US,D,20150114,000000,11.994,12.514,11.896,12.334,919813,0
+NGL.US,D,20150115,000000,12.579,13.339,12.3,12.851,1184077,0
+NGL.US,D,20150116,000000,12.818,13.511,12.818,13.097,814409,0
+NGL.US,D,20150120,000000,13.101,13.472,12.878,13.373,686730,0
+NGL.US,D,20150121,000000,13.31,13.743,13.258,13.686,546242,0
+NGL.US,D,20150122,000000,13.768,14.123,13.611,13.815,670491,0
+NGL.US,D,20150123,000000,13.702,14.123,13.567,13.752,563142,0
+NGL.US,D,20150126,000000,13.824,14.099,13.623,13.833,608581,0
+NGL.US,D,20150127,000000,13.776,14.332,13.738,14.079,656671,0
+NGL.US,D,20150128,000000,14.213,14.213,13.354,13.477,718039,0
+NGL.US,D,20150129,000000,13.414,13.706,12.65,13.149,1354551,0
+NGL.US,D,20150130,000000,12.988,13.828,12.988,13.397,908107,0
+NGL.US,D,20150202,000000,13.412,14.009,13.255,13.644,1670416,0
+NGL.US,D,20150203,000000,14.009,15.049,13.695,14.674,1474726,0
+NGL.US,D,20150204,000000,14.449,14.683,13.756,14.328,1271815,0
+NGL.US,D,20150205,000000,14.434,14.77,14.174,14.533,804606,0
+NGL.US,D,20150206,000000,14.689,14.689,13.932,14.295,565808,0
+NGL.US,D,20150209,000000,14.345,15.016,14.328,14.595,661471,0
+NGL.US,D,20150210,000000,14.598,14.919,14.121,14.146,793401,0
+NGL.US,D,20150211,000000,14.009,14.527,13.825,13.975,444269,0
+NGL.US,D,20150212,000000,14.251,14.522,14.012,14.492,347532,0
+NGL.US,D,20150213,000000,14.712,14.764,14.43,14.527,617245,0
+NGL.US,D,20150217,000000,14.566,14.816,14.352,14.616,683900,0
+NGL.US,D,20150218,000000,14.616,15.046,14.598,14.87,605734,0
+NGL.US,D,20150219,000000,14.672,14.829,14.362,14.739,582218,0
+NGL.US,D,20150220,000000,14.739,15.206,14.639,15.167,933914,0
+NGL.US,D,20150223,000000,15.109,15.109,14.628,14.911,993428,0
+NGL.US,D,20150224,000000,15.016,15.156,14.533,14.983,498141,0
+NGL.US,D,20150225,000000,15.091,15.162,14.764,14.925,672678,0
+NGL.US,D,20150226,000000,14.81,14.939,14.284,14.371,583231,0
+NGL.US,D,20150227,000000,14.417,14.974,14.405,14.786,495554,0
+NGL.US,D,20150302,000000,14.797,14.881,13.921,14.183,796450,0
+NGL.US,D,20150303,000000,14.183,14.368,13.96,14.179,778073,0
+NGL.US,D,20150304,000000,14.11,14.492,13.7,14.256,1228529,0
+NGL.US,D,20150305,000000,14.203,14.242,13.865,14.035,538191,0
+NGL.US,D,20150306,000000,13.255,13.37,13.09,13.098,9899671,0
+NGL.US,D,20150309,000000,13.079,13.381,12.967,13.019,1373658,0
+NGL.US,D,20150310,000000,12.884,13.17,12.713,13.114,951488,0
+NGL.US,D,20150311,000000,13.166,13.185,12.94,13.031,616845,0
+NGL.US,D,20150312,000000,13.12,13.442,12.935,13.185,1472958,0
+NGL.US,D,20150313,000000,13.133,13.262,13.064,13.158,1270643,0
+NGL.US,D,20150316,000000,13.17,13.255,12.831,13.161,958509,0
+NGL.US,D,20150317,000000,13.084,13.33,12.935,13.098,1242778,0
+NGL.US,D,20150318,000000,13.12,13.208,12.675,13.092,998349,0
+NGL.US,D,20150319,000000,12.903,13.127,12.69,12.91,951074,0
+NGL.US,D,20150320,000000,13.035,13.25,12.622,12.925,3231833,0
+NGL.US,D,20150323,000000,12.977,13.17,12.763,13.079,943025,0
+NGL.US,D,20150324,000000,13.127,13.161,12.818,12.851,547893,0
+NGL.US,D,20150325,000000,12.836,13.055,12.807,12.91,414536,0
+NGL.US,D,20150326,000000,13.039,13.11,12.769,12.787,439719,0
+NGL.US,D,20150327,000000,12.759,12.925,12.658,12.826,385012,0
+NGL.US,D,20150330,000000,12.879,13.039,12.547,12.634,462220,0
+NGL.US,D,20150331,000000,12.688,12.953,12.434,12.707,773973,0
+NGL.US,D,20150401,000000,12.755,13.114,12.647,12.843,792942,0
+NGL.US,D,20150402,000000,12.803,13.158,12.803,12.953,506607,0
+NGL.US,D,20150406,000000,13.06,13.255,12.977,13.22,691990,0
+NGL.US,D,20150407,000000,13.189,13.365,13.127,13.255,717388,0
+NGL.US,D,20150408,000000,13.255,13.315,13.118,13.182,540462,0
+NGL.US,D,20150409,000000,13.22,13.296,13.001,13.201,574616,0
+NGL.US,D,20150410,000000,13.25,13.293,12.787,13.06,1132535,0
+NGL.US,D,20150413,000000,13.079,13.158,12.851,13.044,543354,0
+NGL.US,D,20150414,000000,13.06,13.25,12.797,12.867,941580,0
+NGL.US,D,20150415,000000,12.938,13.12,12.861,12.982,675107,0
+NGL.US,D,20150416,000000,12.987,13.233,12.769,12.843,1158865,0
+NGL.US,D,20150417,000000,12.794,13.142,12.731,13.133,719239,0
+NGL.US,D,20150420,000000,13.142,13.37,13.084,13.304,904484,0
+NGL.US,D,20150421,000000,13.31,13.413,13.102,13.304,778456,0
+NGL.US,D,20150422,000000,13.426,13.805,13.359,13.442,3390696,0
+NGL.US,D,20150423,000000,13.653,13.796,13.413,13.418,2644716,0
+NGL.US,D,20150424,000000,13.69,13.719,13.534,13.592,1450520,0
+NGL.US,D,20150427,000000,13.708,13.985,13.601,13.82,1266308,0
+NGL.US,D,20150428,000000,13.985,14.396,13.946,14.066,1873595,0
+NGL.US,D,20150429,000000,14.05,14.773,14.05,14.183,4294387,0
+NGL.US,D,20150430,000000,14.319,14.595,14.074,14.174,1249379,0
+NGL.US,D,20150501,000000,14.221,14.385,14.221,14.333,1167339,0
+NGL.US,D,20150504,000000,14.379,14.487,14.221,14.325,438610,0
+NGL.US,D,20150505,000000,14.402,14.75,14.391,14.681,1077435,0
+NGL.US,D,20150506,000000,14.761,14.761,14.369,14.509,475088,0
+NGL.US,D,20150507,000000,14.687,14.687,13.755,13.943,1904245,0
+NGL.US,D,20150508,000000,13.918,14.221,13.741,13.988,830753,0
+NGL.US,D,20150511,000000,13.998,14.29,13.839,14.227,718831,0
+NGL.US,D,20150512,000000,14.241,14.349,13.963,14.147,427115,0
+NGL.US,D,20150513,000000,14.271,14.444,14.009,14.162,559144,0
+NGL.US,D,20150514,000000,14.196,14.34,14.134,14.304,398809,0
+NGL.US,D,20150515,000000,14.284,14.415,14.147,14.398,469702,0
+NGL.US,D,20150518,000000,14.498,14.687,14.408,14.676,715844,0
+NGL.US,D,20150519,000000,14.726,15.081,14.576,14.957,1116819,0
+NGL.US,D,20150520,000000,14.997,14.997,14.799,14.904,469882,0
+NGL.US,D,20150521,000000,14.918,15.062,14.849,14.997,805905,0
+NGL.US,D,20150522,000000,14.924,15.093,14.886,15.044,361433,0
+NGL.US,D,20150526,000000,14.897,15.093,14.897,15.055,407716,0
+NGL.US,D,20150527,000000,15.047,15.161,14.928,15.036,334769,0
+NGL.US,D,20150528,000000,14.978,15.053,14.855,14.974,485456,0
+NGL.US,D,20150529,000000,14.949,15.081,14.79,14.879,567711,0
+NGL.US,D,20150601,000000,14.681,15.258,14.681,15.173,548977,0
+NGL.US,D,20150602,000000,15.19,15.641,15.156,15.582,567212,0
+NGL.US,D,20150603,000000,15.617,15.636,15.1,15.105,440630,0
+NGL.US,D,20150604,000000,15.053,15.097,14.652,14.75,580437,0
+NGL.US,D,20150605,000000,14.756,15.081,14.726,14.865,303048,0
+NGL.US,D,20150608,000000,14.774,14.928,14.598,14.637,594778,0
+NGL.US,D,20150609,000000,14.814,14.897,14.576,14.814,576899,0
+NGL.US,D,20150610,000000,14.938,15.258,14.859,15.226,1211801,0
+NGL.US,D,20150611,000000,15.215,15.389,15.147,15.34,806751,0
+NGL.US,D,20150612,000000,15.293,15.399,15.175,15.389,384872,0
+NGL.US,D,20150615,000000,15.35,15.645,15.271,15.511,631951,0
+NGL.US,D,20150616,000000,15.453,15.621,15.389,15.565,343655,0
+NGL.US,D,20150617,000000,15.556,15.76,15.467,15.727,400831,0
+NGL.US,D,20150618,000000,15.775,15.924,15.556,15.864,867116,0
+NGL.US,D,20150619,000000,15.845,16.651,15.716,16.646,1854648,0
+NGL.US,D,20150622,000000,16.631,16.631,16.075,16.315,1161275,0
+NGL.US,D,20150623,000000,16.275,16.291,15.942,16.031,772811,0
+NGL.US,D,20150624,000000,16.008,16.155,15.924,16.144,517200,0
+NGL.US,D,20150625,000000,16.275,16.315,16.031,16.075,405073,0
+NGL.US,D,20150626,000000,16.107,16.23,15.839,15.939,652357,0
+NGL.US,D,20150629,000000,15.763,15.957,15.548,15.582,703675,0
+NGL.US,D,20150630,000000,15.763,15.957,15.004,15.012,956649,0
+NGL.US,D,20150701,000000,14.997,15.498,14.746,14.918,807923,0
+NGL.US,D,20150702,000000,14.865,15.068,14.607,14.879,831765,0
+NGL.US,D,20150706,000000,14.817,14.865,14.646,14.746,315573,0
+NGL.US,D,20150707,000000,14.652,15.325,14.463,15.131,732565,0
+NGL.US,D,20150708,000000,15.047,15.175,14.498,14.504,430124,0
+NGL.US,D,20150709,000000,14.695,15.012,14.504,14.928,643269,0
+NGL.US,D,20150710,000000,15.062,15.062,14.739,14.806,753374,0
+NGL.US,D,20150713,000000,14.944,15.087,14.774,14.799,325072,0
+NGL.US,D,20150714,000000,14.806,14.886,14.652,14.814,698825,0
+NGL.US,D,20150715,000000,14.771,14.835,14.106,14.106,492152,0
+NGL.US,D,20150716,000000,14.023,14.118,13.546,13.626,589529,0
+NGL.US,D,20150717,000000,13.592,13.695,13.022,13.617,884092,0
+NGL.US,D,20150720,000000,13.529,13.661,12.759,12.918,799035,0
+NGL.US,D,20150721,000000,13.003,13.607,12.918,13.223,1088544,0
+NGL.US,D,20150722,000000,13.17,13.239,12.626,12.81,1148750,0
+NGL.US,D,20150723,000000,12.784,13.046,12.621,12.643,457804,0
+NGL.US,D,20150724,000000,13.037,13.223,12.643,12.939,1058243,0
+NGL.US,D,20150727,000000,12.87,13.277,12.626,13.256,507705,0
+NGL.US,D,20150728,000000,13.285,13.895,13.285,13.735,454973,0
+NGL.US,D,20150729,000000,13.774,14.333,13.485,14.19,742969,0
+NGL.US,D,20150730,000000,14.097,14.329,13.794,14.097,432689,0
+NGL.US,D,20150731,000000,14.064,14.308,13.848,14.009,623545,0
+NGL.US,D,20150803,000000,13.924,14.192,13.667,13.706,638092,0
+NGL.US,D,20150804,000000,13.768,13.898,13.247,13.304,494923,0
+NGL.US,D,20150805,000000,13.323,13.635,12.568,12.568,758290,0
+NGL.US,D,20150806,000000,12.551,13.134,12.213,12.311,1094393,0
+NGL.US,D,20150807,000000,12.275,12.755,12.275,12.33,610108,0
+NGL.US,D,20150810,000000,12.098,13.043,12.073,12.977,660491,0
+NGL.US,D,20150811,000000,12.784,13.782,12.5,12.972,1518189,0
+NGL.US,D,20150812,000000,12.886,13.472,12.652,13.426,430118,0
+NGL.US,D,20150813,000000,13.539,13.703,13.037,13.291,647651,0
+NGL.US,D,20150814,000000,13.407,13.852,13.31,13.794,608132,0
+NGL.US,D,20150817,000000,13.815,14.014,13.49,13.509,415303,0
+NGL.US,D,20150818,000000,13.59,13.918,13.413,13.523,397716,0
+NGL.US,D,20150819,000000,13.517,13.721,13.122,13.139,610510,0
+NGL.US,D,20150820,000000,12.855,13.565,12.759,12.795,633227,0
+NGL.US,D,20150821,000000,12.916,13.265,12.325,12.33,621767,0
+NGL.US,D,20150824,000000,12.045,12.145,10.843,11.761,1151524,0
+NGL.US,D,20150825,000000,11.955,12.188,11.662,11.823,873477,0
+NGL.US,D,20150826,000000,12.052,12.052,11.169,11.671,819539,0
+NGL.US,D,20150827,000000,11.87,12.454,11.692,12.229,855297,0
+NGL.US,D,20150828,000000,12.171,12.634,12.147,12.547,855106,0
+NGL.US,D,20150831,000000,12.526,12.571,12.061,12.197,708104,0
+NGL.US,D,20150901,000000,11.905,12.209,11.388,11.722,754931,0
+NGL.US,D,20150902,000000,11.895,12.073,11.601,11.713,558543,0
+NGL.US,D,20150903,000000,11.743,11.971,11.626,11.702,451257,0
+NGL.US,D,20150904,000000,11.616,11.858,11.404,11.565,568224,0
+NGL.US,D,20150908,000000,11.641,11.823,11.241,11.332,642905,0
+NGL.US,D,20150909,000000,11.444,11.52,10.679,10.701,1142967,0
+NGL.US,D,20150910,000000,10.917,11.377,10.629,11.293,1543574,0
+NGL.US,D,20150911,000000,11.161,11.363,10.811,11.038,1807806,0
+NGL.US,D,20150914,000000,10.914,11.905,10.914,11.5,1137630,0
+NGL.US,D,20150915,000000,11.743,12.098,11.57,11.777,1076977,0
+NGL.US,D,20150916,000000,11.777,12.441,11.697,12.133,721738,0
+NGL.US,D,20150917,000000,12.185,12.652,12.123,12.311,804132,0
+NGL.US,D,20150918,000000,12.171,12.518,12.092,12.476,2744508,0
+NGL.US,D,20150921,000000,12.513,12.513,12.133,12.197,512314,0
+NGL.US,D,20150922,000000,12.107,12.5,11.985,12.348,736358,0
+NGL.US,D,20150923,000000,12.288,12.381,11.591,11.706,753520,0
+NGL.US,D,20150924,000000,11.706,11.769,11.169,11.545,780453,0
+NGL.US,D,20150925,000000,11.738,11.885,11.293,11.368,460542,0
+NGL.US,D,20150928,000000,11.237,11.413,10.629,11.005,895695,0
+NGL.US,D,20150929,000000,10.943,11.13,9.981,10.026,1520337,0
+NGL.US,D,20150930,000000,10.121,10.452,9.897,10.108,1913505,0
+NGL.US,D,20151001,000000,10.269,10.546,10.083,10.431,2207498,0
+NGL.US,D,20151002,000000,10.416,10.677,10.19,10.336,2148424,0
+NGL.US,D,20151005,000000,10.416,10.701,10.416,10.508,2072142,0
+NGL.US,D,20151006,000000,10.528,11.535,10.442,11.332,1125381,0
+NGL.US,D,20151007,000000,11.444,11.807,11.03,11.241,929517,0
+NGL.US,D,20151008,000000,11.252,11.559,11.093,11.287,818156,0
+NGL.US,D,20151009,000000,11.287,11.586,11.13,11.237,633816,0
+NGL.US,D,20151012,000000,11.256,11.293,10.953,11.014,546730,0
+NGL.US,D,20151013,000000,10.968,11.268,10.821,10.827,502033,0
+NGL.US,D,20151014,000000,10.85,11.125,10.468,10.487,858266,0
+NGL.US,D,20151015,000000,10.431,10.589,10.265,10.386,738731,0
+NGL.US,D,20151016,000000,10.503,10.508,10.198,10.25,1191770,0
+NGL.US,D,20151019,000000,10.121,10.223,9.652,10.097,1195998,0
+NGL.US,D,20151020,000000,10.112,10.121,9.922,10.072,601357,0
+NGL.US,D,20151021,000000,10.026,10.121,9.616,9.779,784765,0
+NGL.US,D,20151022,000000,9.736,9.779,9.2878,9.526,1032719,0
+NGL.US,D,20151023,000000,9.52,9.729,9.1716,9.3339,761446,0
+NGL.US,D,20151026,000000,9.3397,9.616,8.8676,8.9641,946180,0
+NGL.US,D,20151027,000000,8.8951,8.9789,8.5831,8.9072,1101480,0
+NGL.US,D,20151028,000000,8.863,9.4338,8.7314,9.2359,1014347,0
+NGL.US,D,20151029,000000,9.2878,9.641,9.1716,9.4597,1053072,0
+NGL.US,D,20151030,000000,9.4069,9.847,9.1186,9.707,837461,0
+NGL.US,D,20151102,000000,9.685,10.149,9.601,9.952,800543,0
+NGL.US,D,20151103,000000,10.088,10.218,9.812,9.948,777258,0
+NGL.US,D,20151104,000000,9.948,10.058,9.4328,9.4491,703507,0
+NGL.US,D,20151105,000000,9.4184,9.4636,8.8197,8.9154,1177479,0
+NGL.US,D,20151106,000000,8.8298,9.1086,8.6462,8.794,842612,0
+NGL.US,D,20151109,000000,8.7581,9.0718,8.2906,8.3847,1407947,0
+NGL.US,D,20151110,000000,8.3273,8.3273,7.6352,8.0504,1689037,0
+NGL.US,D,20151111,000000,8.0504,8.7526,8.0504,8.7189,1497279,0
+NGL.US,D,20151112,000000,8.6594,9.0184,8.5325,8.8777,1551083,0
+NGL.US,D,20151113,000000,8.909,9.3233,8.7848,8.8051,1241975,0
+NGL.US,D,20151116,000000,8.909,9.2513,8.7884,9.0451,636730,0
+NGL.US,D,20151117,000000,9.0101,9.0561,8.6523,8.8051,552964,0
+NGL.US,D,20151118,000000,8.9301,9.522,8.8722,9.4703,1391567,0
+NGL.US,D,20151119,000000,9.4328,9.476,9.1985,9.2455,1266970,0
+NGL.US,D,20151120,000000,9.3233,9.4597,8.9991,9.162,988961,0
+NGL.US,D,20151123,000000,9.1466,9.715,9.023,9.584,905388,0
+NGL.US,D,20151124,000000,9.621,9.844,9.4376,9.4443,584257,0
+NGL.US,D,20151125,000000,9.4126,9.518,9.0561,9.0984,666306,0
+NGL.US,D,20151127,000000,9.0405,9.2186,8.9154,9.1716,319795,0
+NGL.US,D,20151130,000000,9.209,9.59,9.0939,9.1985,729465,0
+NGL.US,D,20151201,000000,9.2186,9.542,8.9255,9.0561,1137563,0
+NGL.US,D,20151202,000000,8.9421,8.9632,7.7354,7.9604,2708126,0
+NGL.US,D,20151203,000000,7.9183,7.934,6.7662,7.5102,5478235,0
+NGL.US,D,20151204,000000,7.3738,7.5102,6.6978,7.0948,2664835,0
+NGL.US,D,20151207,000000,6.9648,6.9859,5.7078,5.8649,3866168,0
+NGL.US,D,20151208,000000,5.744,6.2788,5.519,5.5402,3940855,0
+NGL.US,D,20151209,000000,5.5865,5.9747,5.5768,5.6704,3417770,0
+NGL.US,D,20151210,000000,5.6596,6.6078,4.9841,5.4819,8732367,0
+NGL.US,D,20151211,000000,5.7382,5.8698,4.874,5.0783,4992325,0
+NGL.US,D,20151214,000000,5.0207,5.1203,4.3342,4.7168,6052412,0
+NGL.US,D,20151215,000000,4.769,4.9213,4.4286,4.6958,3496571,0
+NGL.US,D,20151216,000000,4.7115,4.937,4.5438,4.8897,2438916,0
+NGL.US,D,20151217,000000,4.879,4.8897,4.2452,4.2503,2740969,0
+NGL.US,D,20151218,000000,4.2556,4.769,4.2556,4.769,6180106,0
+NGL.US,D,20151221,000000,4.7221,4.8687,4.2136,4.6644,4636083,0
+NGL.US,D,20151222,000000,4.6696,5.2985,4.5857,5.0154,4203885,0
+NGL.US,D,20151223,000000,5.1413,5.8857,5.1413,5.744,3529771,0
+NGL.US,D,20151224,000000,5.77,5.9908,5.6971,5.8382,1522130,0
+NGL.US,D,20151228,000000,5.8228,5.8228,5.199,5.33,2311536,0
+NGL.US,D,20151229,000000,5.4347,5.5768,5.1884,5.5448,2004937,0
+NGL.US,D,20151230,000000,5.424,5.5407,5.2303,5.2774,1817605,0
+NGL.US,D,20151231,000000,5.2252,5.8857,5.1884,5.7863,1956091,0
+NGL.US,D,20160104,000000,5.6292,5.8166,5.3771,5.639,1817682,0
+NGL.US,D,20160105,000000,5.639,5.6596,5.3195,5.5552,1420185,0
+NGL.US,D,20160106,000000,5.424,5.4716,4.9892,5.1937,1645757,0
+NGL.US,D,20160107,000000,4.9159,5.4085,4.7429,4.7796,5062221,0
+NGL.US,D,20160108,000000,5.639,7.9456,5.6023,6.9605,15706336,0
+NGL.US,D,20160111,000000,6.8132,6.9183,6.1317,6.6874,5532989,0
+NGL.US,D,20160112,000000,6.3785,6.871,6.1317,6.4827,3551132,0
+NGL.US,D,20160113,000000,6.5513,6.8077,5.7178,5.8015,2957011,0
+NGL.US,D,20160114,000000,5.7382,6.3466,5.5342,5.6128,2830165,0
+NGL.US,D,20160115,000000,5.3349,5.5342,5.2092,5.309,1713306,0
+NGL.US,D,20160119,000000,5.3195,5.3349,4.5491,4.6173,2082869,0
+NGL.US,D,20160120,000000,4.4335,4.4756,3.9622,4.3081,2474796,0
+NGL.US,D,20160121,000000,4.3708,5.0154,4.3026,4.9473,3144337,0
+NGL.US,D,20160122,000000,5.1203,6.4256,5.1203,6.4002,4962768,0
+NGL.US,D,20160125,000000,6.1374,6.7084,5.728,6.0274,4256700,0
+NGL.US,D,20160126,000000,6.2788,6.3552,5.6971,6.1268,2479080,0
+NGL.US,D,20160127,000000,6.0734,6.1215,5.6128,5.8952,2388486,0
+NGL.US,D,20160128,000000,6.2788,6.383,5.912,6.1739,2046090,0
+NGL.US,D,20160129,000000,6.3005,6.7972,6.163,6.3156,1965551,0
+NGL.US,D,20160201,000000,5.9664,5.9664,5.4518,5.8008,3291302,0
+NGL.US,D,20160202,000000,5.8445,5.9504,5.5407,5.7955,1372001,0
+NGL.US,D,20160203,000000,5.9386,6.2269,5.6571,6.1777,1464035,0
+NGL.US,D,20160204,000000,6.3373,6.3373,5.5457,5.6839,1831691,0
+NGL.US,D,20160205,000000,5.5517,5.9162,5.5457,5.7507,792785,0
+NGL.US,D,20160208,000000,5.5348,5.5621,4.6382,4.699,2965570,0
+NGL.US,D,20160209,000000,4.6105,4.627,4.1068,4.2396,2947016,0
+NGL.US,D,20160210,000000,4.1954,4.2396,3.4372,3.4869,4968010,0
+NGL.US,D,20160211,000000,3.4814,3.4814,3.083,3.155,3354773,0
+NGL.US,D,20160212,000000,3.5422,3.7414,3.1824,3.5922,2342265,0
+NGL.US,D,20160216,000000,3.8965,4.3557,3.6695,4.2673,5041438,0
+NGL.US,D,20160217,000000,4.3116,5.2913,4.3116,4.6659,4200770,0
+NGL.US,D,20160218,000000,4.7101,4.9589,4.4665,4.7047,2152903,0
+NGL.US,D,20160219,000000,4.6493,4.7349,4.5163,4.5608,1065903,0
+NGL.US,D,20160222,000000,4.7377,4.9481,4.7047,4.854,1998171,0
+NGL.US,D,20160223,000000,4.7157,4.9426,4.3889,4.4222,2148682,0
+NGL.US,D,20160224,000000,4.2895,4.4389,3.8799,4.3338,3520985,0
+NGL.US,D,20160225,000000,4.1234,4.4444,4.0127,4.4278,1025906,0
+NGL.US,D,20160226,000000,4.4611,4.7101,4.2839,4.4114,1543390,0
+NGL.US,D,20160229,000000,4.3449,4.6769,4.2949,4.4777,1398307,0
+NGL.US,D,20160301,000000,4.5885,4.5885,4.4278,4.4997,1537973,0
+NGL.US,D,20160302,000000,4.4335,4.5551,4.2949,4.5385,1966011,0
+NGL.US,D,20160303,000000,4.533,5.02,4.4665,4.9757,1694420,0
+NGL.US,D,20160304,000000,4.9868,5.2136,4.7846,4.8983,2536689,0
+NGL.US,D,20160307,000000,4.9259,5.2025,4.865,5.1695,2263838,0
+NGL.US,D,20160308,000000,5.1141,5.1528,4.6465,4.7047,2239585,0
+NGL.US,D,20160309,000000,4.7489,4.8098,4.4611,4.7157,1326356,0
+NGL.US,D,20160310,000000,4.8153,4.9372,4.6051,4.6105,1718081,0
+NGL.US,D,20160311,000000,4.3889,4.5995,4.0407,4.1179,5843804,0
+NGL.US,D,20160314,000000,3.9574,4.1843,3.7194,4.0017,3633924,0
+NGL.US,D,20160315,000000,3.7692,3.9241,3.6086,3.653,3820126,0
+NGL.US,D,20160316,000000,3.6695,4.0682,3.6365,4.0127,4449611,0
+NGL.US,D,20160317,000000,4.2509,4.6051,4.1566,4.4444,3813500,0
+NGL.US,D,20160318,000000,4.4833,5.0257,4.4833,4.5939,21114225,0
+NGL.US,D,20160321,000000,4.5939,4.5939,4.0625,4.2562,3130321,0
+NGL.US,D,20160322,000000,4.1843,4.3836,4.0957,4.3725,1725285,0
+NGL.US,D,20160323,000000,4.2895,4.4777,4.1179,4.1179,1341978,0
+NGL.US,D,20160324,000000,4.0127,4.378,3.8744,4.3338,1840680,0
+NGL.US,D,20160328,000000,4.3946,4.4221,4.1678,4.2064,1334430,0
+NGL.US,D,20160329,000000,4.1344,4.4943,3.9685,4.4057,1671491,0
+NGL.US,D,20160330,000000,4.5661,4.6825,4.1566,4.201,2035067,0
+NGL.US,D,20160331,000000,4.1843,4.4611,4.1566,4.1623,2191992,0
+NGL.US,D,20160401,000000,4.0682,4.2285,3.9907,4.0017,1540286,0
+NGL.US,D,20160404,000000,4.1012,4.201,3.9685,3.9741,1220512,0
+NGL.US,D,20160405,000000,3.9463,4.1372,3.9297,4.0404,839594,0
+NGL.US,D,20160406,000000,4.1012,4.2839,4.0682,4.212,1319067,0
+NGL.US,D,20160407,000000,4.1566,4.2673,4.0404,4.1179,1457351,0
+NGL.US,D,20160408,000000,4.2064,4.4611,4.2064,4.378,1089141,0
+NGL.US,D,20160411,000000,4.4777,4.5385,4.2729,4.3116,977698,0
+NGL.US,D,20160412,000000,4.3392,4.6588,4.2949,4.5828,1056502,0
+NGL.US,D,20160413,000000,4.5718,4.8154,4.4554,4.7377,1127971,0
+NGL.US,D,20160414,000000,4.7377,4.7871,4.5661,4.6714,685460,0
+NGL.US,D,20160415,000000,4.5661,4.6595,4.5109,4.5496,1416955,0
+NGL.US,D,20160418,000000,4.4002,4.7377,4.3726,4.6935,1186046,0
+NGL.US,D,20160419,000000,4.7157,4.9704,4.7047,4.9147,1441144,0
+NGL.US,D,20160420,000000,4.8762,5.2913,4.7656,5.2025,1566341,0
+NGL.US,D,20160421,000000,5.2913,6.0553,5.2691,5.9443,2117897,0
+NGL.US,D,20160422,000000,6.8239,9.818,6.8239,7.3785,25363959,0
+NGL.US,D,20160425,000000,7.3044,7.4392,6.9466,7.2781,2801630,0
+NGL.US,D,20160426,000000,7.4211,7.8327,7.1792,7.7372,3473569,0
+NGL.US,D,20160427,000000,7.8054,8.076,7.4211,7.7861,5037197,0
+NGL.US,D,20160428,000000,7.7091,7.778,7.5273,7.6496,3676783,0
+NGL.US,D,20160429,000000,7.7234,7.8046,7.2449,7.2788,5226042,0
+NGL.US,D,20160502,000000,7.2968,7.3119,6.812,7.057,2251922,0
+NGL.US,D,20160503,000000,6.886,6.9707,6.5894,6.7323,1969279,0
+NGL.US,D,20160504,000000,6.8344,7.3059,6.7493,7.057,1906896,0
+NGL.US,D,20160505,000000,7.0622,7.3904,7.0476,7.1369,1291362,0
+NGL.US,D,20160506,000000,6.9822,7.5187,6.9822,7.4154,1459051,0
+NGL.US,D,20160509,000000,7.4429,7.6664,6.9488,7.1597,1319391,0
+NGL.US,D,20160510,000000,7.2328,7.4041,7.1653,7.2614,1034331,0
+NGL.US,D,20160511,000000,7.2109,7.5859,7.0383,7.4617,1510513,0
+NGL.US,D,20160512,000000,7.6447,7.7282,7.3807,7.593,1362701,0
+NGL.US,D,20160513,000000,7.5305,7.8046,7.4154,7.4336,1288518,0
+NGL.US,D,20160516,000000,7.6544,7.7459,7.4892,7.5859,864652,0
+NGL.US,D,20160517,000000,7.5625,7.7973,7.5187,7.7234,1260959,0
+NGL.US,D,20160518,000000,7.7114,7.8319,7.4845,7.5538,1022009,0
+NGL.US,D,20160519,000000,7.4336,7.8598,7.4154,7.7058,858696,0
+NGL.US,D,20160520,000000,7.7748,7.9727,7.6889,7.9282,779871,0
+NGL.US,D,20160523,000000,7.8086,7.9629,7.6889,7.8713,945032,0
+NGL.US,D,20160524,000000,7.9727,8.0017,7.7861,7.9175,1226943,0
+NGL.US,D,20160525,000000,8.0364,8.1223,7.8828,8.0248,1730049,0
+NGL.US,D,20160526,000000,8.1606,8.2588,7.5578,7.6544,2899841,0
+NGL.US,D,20160527,000000,7.3763,8.2588,7.3763,8.253,3875304,0
+NGL.US,D,20160531,000000,8.3324,8.7367,8.27,8.5547,3639900,0
+NGL.US,D,20160601,000000,8.3163,8.9651,8.1904,8.817,2069689,0
+NGL.US,D,20160602,000000,8.6852,9.67,8.6852,9.4732,2968641,0
+NGL.US,D,20160603,000000,9.558,9.979,9.545,9.757,2838662,0
+NGL.US,D,20160606,000000,9.967,10.103,9.684,9.951,997499,0
+NGL.US,D,20160607,000000,10.024,10.269,9.967,10.23,1892281,0
+NGL.US,D,20160608,000000,10.456,10.571,10.028,10.269,1569118,0
+NGL.US,D,20160609,000000,10.389,10.423,10.018,10.389,895107,0
+NGL.US,D,20160610,000000,10.217,11.049,10.2,10.639,4076995,0
+NGL.US,D,20160613,000000,10.794,11.26,10.618,10.646,3999890,0
+NGL.US,D,20160614,000000,10.639,10.941,10.235,10.821,4410868,0
+NGL.US,D,20160615,000000,10.821,11.21,10.633,10.691,2011153,0
+NGL.US,D,20160616,000000,10.571,10.662,9.99,10.478,2822415,0
+NGL.US,D,20160617,000000,10.794,11.078,10.627,10.937,17350447,0
+NGL.US,D,20160620,000000,11.038,11.345,10.85,11.049,2394968,0
+NGL.US,D,20160621,000000,11.005,11.276,10.834,11.203,2272771,0
+NGL.US,D,20160622,000000,11.276,11.335,10.856,11.049,1651339,0
+NGL.US,D,20160623,000000,11.21,11.267,10.839,11.26,1881337,0
+NGL.US,D,20160624,000000,10.452,11.128,10.315,10.748,1792228,0
+NGL.US,D,20160627,000000,10.349,10.639,9.67,10.145,2032432,0
+NGL.US,D,20160628,000000,10.571,11.128,10.479,11.128,1176302,0
+NGL.US,D,20160629,000000,11.135,11.426,10.856,11.014,1650228,0
+NGL.US,D,20160630,000000,10.963,11.057,10.537,11.005,2172208,0
+NGL.US,D,20160701,000000,10.918,11.391,10.896,11.34,2212591,0
+NGL.US,D,20160705,000000,11.117,11.267,10.588,10.896,1154228,0
+NGL.US,D,20160706,000000,10.719,10.923,10.297,10.639,2711589,0
+NGL.US,D,20160707,000000,10.77,10.988,10.161,10.372,1395163,0
+NGL.US,D,20160708,000000,10.565,10.666,10.275,10.583,1030033,0
+NGL.US,D,20160711,000000,10.662,10.675,10.196,10.262,1475637,0
+NGL.US,D,20160712,000000,10.526,11.058,10.415,10.821,1920953,0
+NGL.US,D,20160713,000000,10.735,10.9,10.474,10.691,1028754,0
+NGL.US,D,20160714,000000,10.914,10.963,10.537,10.827,716775,0
+NGL.US,D,20160715,000000,10.85,11.038,10.806,10.85,543965,0
+NGL.US,D,20160718,000000,10.827,11.094,10.714,10.923,545164,0
+NGL.US,D,20160719,000000,10.997,11.243,10.861,11.071,625319,0
+NGL.US,D,20160720,000000,10.878,11.35,10.622,11.142,1124322,0
+NGL.US,D,20160721,000000,11.084,11.305,10.937,11.038,656060,0
+NGL.US,D,20160722,000000,11.057,11.101,10.651,10.755,952272,0
+NGL.US,D,20160725,000000,10.707,10.755,10.227,10.559,1763238,0
+NGL.US,D,20160726,000000,10.508,10.844,10.429,10.758,847250,0
+NGL.US,D,20160727,000000,10.856,11.078,10.537,10.618,1072586,0
+NGL.US,D,20160728,000000,10.571,10.9,10.571,10.679,613428,0
+NGL.US,D,20160729,000000,10.651,10.777,10.325,10.712,980081,0
+NGL.US,D,20160801,000000,10.691,10.697,9.939,10.145,1598731,0
+NGL.US,D,20160802,000000,10.138,10.406,9.88,10.242,1486583,0
+NGL.US,D,20160803,000000,10.314,10.626,10.03,10.522,963417,0
+NGL.US,D,20160804,000000,10.562,10.97,9.756,10.923,1661932,0
+NGL.US,D,20160805,000000,11.068,11.087,10.475,10.562,715134,0
+NGL.US,D,20160808,000000,10.679,10.827,10.494,10.494,561736,0
+NGL.US,D,20160809,000000,10.592,10.703,10.505,10.581,316227,0
+NGL.US,D,20160810,000000,10.604,10.861,10.526,10.757,612329,0
+NGL.US,D,20160811,000000,10.861,10.953,10.714,10.768,574773,0
+NGL.US,D,20160812,000000,10.783,10.843,10.597,10.791,955473,0
+NGL.US,D,20160815,000000,10.801,11.123,10.766,10.937,704994,0
+NGL.US,D,20160816,000000,10.914,11.151,10.843,10.959,584320,0
+NGL.US,D,20160817,000000,10.876,10.896,10.545,10.585,901639,0
+NGL.US,D,20160818,000000,10.626,10.701,10.552,10.569,1144269,0
+NGL.US,D,20160819,000000,10.585,10.837,10.534,10.759,753792,0
+NGL.US,D,20160822,000000,10.569,10.78,10.545,10.741,706449,0
+NGL.US,D,20160823,000000,10.741,10.861,10.621,10.679,618032,0
+NGL.US,D,20160824,000000,10.576,10.703,10.215,10.33,599859,0
+NGL.US,D,20160825,000000,10.08,10.388,9.956,10.324,558564,0
+NGL.US,D,20160826,000000,10.376,10.522,10.085,10.376,490702,0
+NGL.US,D,20160829,000000,10.314,10.481,10.142,10.429,591385,0
+NGL.US,D,20160830,000000,10.499,10.526,10.41,10.471,789754,0
+NGL.US,D,20160831,000000,10.411,10.585,10.192,10.562,1062964,0
+NGL.US,D,20160901,000000,10.395,10.604,10.249,10.487,495472,0
+NGL.US,D,20160902,000000,10.539,10.872,10.522,10.703,1143878,0
+NGL.US,D,20160906,000000,10.626,10.778,10.494,10.562,506242,0
+NGL.US,D,20160907,000000,10.576,10.826,10.539,10.645,521925,0
+NGL.US,D,20160908,000000,10.685,10.768,10.499,10.639,747140,0
+NGL.US,D,20160909,000000,10.597,10.701,10.452,10.457,731802,0
+NGL.US,D,20160912,000000,10.395,10.585,10.267,10.471,439450,0
+NGL.US,D,20160913,000000,10.291,10.452,9.823,10.017,846297,0
+NGL.US,D,20160914,000000,10.132,10.277,9.928,10.08,449261,0
+NGL.US,D,20160915,000000,10.126,10.192,9.899,10.057,654083,0
+NGL.US,D,20160916,000000,9.899,10.376,9.763,10.148,945677,0
+NGL.US,D,20160919,000000,10.218,10.471,10.172,10.307,464468,0
+NGL.US,D,20160920,000000,10.307,10.471,10.162,10.273,414590,0
+NGL.US,D,20160921,000000,10.406,10.499,10.291,10.481,605954,0
+NGL.US,D,20160922,000000,10.626,10.983,10.494,10.873,1202855,0
+NGL.US,D,20160923,000000,10.873,11.054,10.861,10.983,925883,0
+NGL.US,D,20160926,000000,11.06,11.301,10.907,10.907,867835,0
+NGL.US,D,20160927,000000,10.807,10.913,10.632,10.703,418148,0
+NGL.US,D,20160928,000000,10.774,11.011,10.487,10.983,515908,0
+NGL.US,D,20160929,000000,11.011,11.146,10.727,10.918,396877,0
+NGL.US,D,20160930,000000,10.988,11.035,10.873,10.97,450868,0
+NGL.US,D,20161003,000000,11.035,11.349,10.965,11.256,802726,0
+NGL.US,D,20161004,000000,11.326,11.594,11.25,11.332,764952,0
+NGL.US,D,20161005,000000,11.45,11.936,11.296,11.418,908783,0
+NGL.US,D,20161006,000000,11.292,11.416,10.953,11.016,958702,0
+NGL.US,D,20161007,000000,11.06,11.181,10.792,11.093,597778,0
+NGL.US,D,20161010,000000,11.181,11.426,11.06,11.064,828821,0
+NGL.US,D,20161011,000000,11.03,11.064,10.861,11.016,429193,0
+NGL.US,D,20161012,000000,10.918,11.215,10.826,11.175,650401,0
+NGL.US,D,20161013,000000,11.068,11.501,11.011,11.301,440455,0
+NGL.US,D,20161014,000000,11.268,11.472,11.093,11.123,380293,0
+NGL.US,D,20161017,000000,11.104,11.157,10.918,11.064,782874,0
+NGL.US,D,20161018,000000,11.168,11.256,11.06,11.093,385471,0
+NGL.US,D,20161019,000000,11.164,11.472,11.077,11.268,1155436,0
+NGL.US,D,20161020,000000,11.187,11.315,10.873,11.268,454130,0
+NGL.US,D,20161021,000000,11.127,11.31,11.127,11.256,428769,0
+NGL.US,D,20161024,000000,11.181,11.494,11.14,11.371,576628,0
+NGL.US,D,20161025,000000,11.31,11.478,11.191,11.204,375508,0
+NGL.US,D,20161026,000000,11.039,11.292,11.007,11.093,466120,0
+NGL.US,D,20161027,000000,11.127,11.127,10.727,10.837,533280,0
+NGL.US,D,20161028,000000,10.741,10.999,10.714,10.826,359026,0
+NGL.US,D,20161031,000000,10.801,10.947,10.365,10.365,422348,0
+NGL.US,D,20161101,000000,10.395,10.539,10.017,10.307,564645,0
+NGL.US,D,20161102,000000,10.272,10.687,10.003,10.51,1054789,0
+NGL.US,D,20161103,000000,10.391,10.569,9.945,10.15,658638,0
+NGL.US,D,20161104,000000,9.3781,10.094,8.7216,9.914,802583,0
+NGL.US,D,20161107,000000,9.914,10.419,9.914,10.3,605245,0
+NGL.US,D,20161108,000000,10.121,10.391,10.121,10.212,450788,0
+NGL.US,D,20161109,000000,10.212,10.697,10.181,10.569,477017,0
+NGL.US,D,20161110,000000,10.598,10.919,10.212,10.51,723058,0
+NGL.US,D,20161111,000000,10.419,10.551,10.003,10.36,646612,0
+NGL.US,D,20161114,000000,10.451,10.687,10.212,10.569,757116,0
+NGL.US,D,20161115,000000,10.656,10.896,10.598,10.866,616568,0
+NGL.US,D,20161116,000000,10.866,11.044,10.434,10.478,815008,0
+NGL.US,D,20161117,000000,10.628,11,10.598,10.806,719171,0
+NGL.US,D,20161118,000000,10.896,11.044,10.748,10.956,948200,0
+NGL.US,D,20161121,000000,11.076,11.255,11.015,11.193,767049,0
+NGL.US,D,20161122,000000,11.193,11.402,10.987,11.193,1079494,0
+NGL.US,D,20161123,000000,11.134,11.417,11.044,11.255,1376223,0
+NGL.US,D,20161125,000000,11.222,11.222,10.896,11.044,138678,0
+NGL.US,D,20161128,000000,11.044,11.104,10.569,10.748,742412,0
+NGL.US,D,20161129,000000,10.538,10.671,10.272,10.51,685959,0
+NGL.US,D,20161130,000000,10.777,11.104,10.687,11.044,1398041,0
+NGL.US,D,20161201,000000,11.165,11.255,10.896,11.015,849377,0
+NGL.US,D,20161202,000000,10.956,11.149,10.806,10.866,563789,0
+NGL.US,D,20161205,000000,10.925,11.076,10.687,10.718,429135,0
+NGL.US,D,20161206,000000,11.134,11.222,10.748,11.044,981545,0
+NGL.US,D,20161207,000000,10.987,11.433,10.896,11.314,735306,0
+NGL.US,D,20161208,000000,11.342,11.553,11.284,11.491,962817,0
+NGL.US,D,20161209,000000,11.553,11.553,11.044,11.104,447240,0
+NGL.US,D,20161212,000000,11.255,11.491,11.104,11.165,518920,0
+NGL.US,D,20161213,000000,11.193,11.58,11.044,11.491,624310,0
+NGL.US,D,20161214,000000,11.371,11.73,11.134,11.134,663417,0
+NGL.US,D,20161215,000000,11.044,11.308,11.015,11.076,606399,0
+NGL.US,D,20161216,000000,11.015,11.611,11.015,11.402,3148065,0
+NGL.US,D,20161219,000000,11.433,11.611,11.402,11.553,545596,0
+NGL.US,D,20161220,000000,11.611,11.968,11.371,11.79,693473,0
+NGL.US,D,20161221,000000,11.908,12.283,11.879,12.175,1434859,0
+NGL.US,D,20161222,000000,12.533,12.801,12.102,12.175,1493256,0
+NGL.US,D,20161223,000000,12.175,12.564,11.998,12.356,722516,0
+NGL.US,D,20161227,000000,12.475,12.594,12.415,12.594,503391,0
+NGL.US,D,20161228,000000,12.594,12.741,12.326,12.503,550911,0
+NGL.US,D,20161229,000000,12.533,12.594,12.37,12.475,579301,0
+NGL.US,D,20161230,000000,12.383,12.609,12.383,12.503,575485,0
+NGL.US,D,20170103,000000,12.622,12.98,12.415,12.594,875369,0
+NGL.US,D,20170104,000000,12.594,12.713,12.298,12.475,865379,0
+NGL.US,D,20170105,000000,12.564,12.713,12.326,12.475,1150941,0
+NGL.US,D,20170106,000000,12.622,12.817,12.551,12.713,1276854,0
+NGL.US,D,20170109,000000,12.741,12.918,12.594,12.741,1161920,0
+NGL.US,D,20170110,000000,12.773,12.892,12.594,12.622,535062,0
+NGL.US,D,20170111,000000,12.713,12.92,12.594,12.801,1075110,0
+NGL.US,D,20170112,000000,13.13,13.456,13.009,13.307,1178129,0
+NGL.US,D,20170113,000000,13.426,13.669,13.367,13.516,1015408,0
+NGL.US,D,20170117,000000,13.693,14.081,13.575,14.023,1458551,0
+NGL.US,D,20170118,000000,13.934,14.291,13.739,13.785,1482558,0
+NGL.US,D,20170119,000000,13.753,13.785,13.532,13.635,778857,0
+NGL.US,D,20170120,000000,14.172,14.499,14.112,14.291,1446116,0
+NGL.US,D,20170123,000000,14.26,14.468,13.962,14.291,1186826,0
+NGL.US,D,20170124,000000,14.321,14.914,14.23,14.737,937324,0
+NGL.US,D,20170125,000000,14.795,15.361,14.647,15.331,1187575,0
+NGL.US,D,20170126,000000,15.303,15.348,14.887,15.033,1532882,0
+NGL.US,D,20170127,000000,15.033,15.078,14.647,14.676,832731,0
+NGL.US,D,20170130,000000,14.647,14.737,14.066,14.321,992402,0
+NGL.US,D,20170131,000000,14.291,14.559,14.142,14.559,410226,0
+NGL.US,D,20170201,000000,14.672,14.886,14.521,14.886,507097,0
+NGL.US,D,20170202,000000,14.886,14.945,14.613,14.703,772576,0
+NGL.US,D,20170203,000000,14.672,15.067,14.553,15.067,1285388,0
+NGL.US,D,20170206,000000,15.035,15.429,14.855,15.097,1415249,0
+NGL.US,D,20170207,000000,15.218,15.218,14.28,14.582,1280568,0
+NGL.US,D,20170208,000000,14.158,14.553,13.981,14.31,837477,0
+NGL.US,D,20170209,000000,14.521,14.855,14.31,14.553,637892,0
+NGL.US,D,20170210,000000,14.491,14.607,14.128,14.189,834799,0
+NGL.US,D,20170213,000000,14.22,14.582,14.068,14.491,1334855,0
+NGL.US,D,20170214,000000,14.613,14.764,14.37,14.462,917137,0
+NGL.US,D,20170215,000000,14.341,14.886,14.341,14.613,527096,0
+NGL.US,D,20170216,000000,14.009,14.189,13.826,14.068,6781220,0
+NGL.US,D,20170217,000000,14.099,14.22,14.009,14.036,993354,0
+NGL.US,D,20170221,000000,14.189,14.251,14.099,14.189,2172741,0
+NGL.US,D,20170222,000000,14.099,14.431,14.009,14.036,819419,0
+NGL.US,D,20170223,000000,14.189,14.22,13.826,13.976,660911,0
+NGL.US,D,20170224,000000,13.887,13.887,13.281,13.614,1085644,0
+NGL.US,D,20170227,000000,13.585,13.887,13.069,13.222,1350513,0
+NGL.US,D,20170228,000000,13.222,13.585,13.161,13.433,629488,0
+NGL.US,D,20170301,000000,13.585,13.766,13.252,13.464,591226,0
+NGL.US,D,20170302,000000,13.342,13.766,13.342,13.706,843845,0
+NGL.US,D,20170303,000000,13.706,13.856,13.675,13.734,636832,0
+NGL.US,D,20170306,000000,13.734,14.009,13.464,13.976,451212,0
+NGL.US,D,20170307,000000,13.947,14.068,13.795,13.947,523296,0
+NGL.US,D,20170308,000000,13.766,13.976,13.523,13.644,652031,0
+NGL.US,D,20170309,000000,13.433,13.493,12.767,13.189,1016764,0
+NGL.US,D,20170310,000000,13.311,13.373,13.009,13.161,647073,0
+NGL.US,D,20170313,000000,13.132,13.401,13.069,13.252,663254,0
+NGL.US,D,20170314,000000,13.132,13.222,12.767,12.979,1104500,0
+NGL.US,D,20170315,000000,13.038,13.614,13.038,13.464,772682,0
+NGL.US,D,20170316,000000,13.493,13.523,13.311,13.401,485311,0
+NGL.US,D,20170317,000000,13.401,13.795,13.281,13.675,2201188,0
+NGL.US,D,20170320,000000,13.614,13.675,13.373,13.644,316651,0
+NGL.US,D,20170321,000000,13.614,13.644,13.265,13.373,488550,0
+NGL.US,D,20170322,000000,13.252,13.342,12.949,13.132,512585,0
+NGL.US,D,20170323,000000,13.132,13.373,13.038,13.132,303250,0
+NGL.US,D,20170324,000000,13.222,13.233,13.009,13.132,361077,0
+NGL.US,D,20170327,000000,12.857,12.886,12.436,12.827,491551,0
+NGL.US,D,20170328,000000,12.827,12.979,12.707,12.796,502434,0
+NGL.US,D,20170329,000000,12.736,13.222,12.586,13.161,495101,0
+NGL.US,D,20170330,000000,13.189,13.222,13.005,13.161,544044,0
+NGL.US,D,20170331,000000,13.069,13.706,13.009,13.675,883756,0
+NGL.US,D,20170403,000000,13.675,14.009,13.493,14.009,847058,0
+NGL.US,D,20170404,000000,13.826,14.033,13.671,13.795,614829,0
+NGL.US,D,20170405,000000,13.917,13.917,13.222,13.281,744893,0
+NGL.US,D,20170406,000000,13.342,13.342,12.934,13.161,775655,0
+NGL.US,D,20170407,000000,13.189,13.252,12.889,13.038,690229,0
+NGL.US,D,20170410,000000,13.132,13.252,12.857,12.979,426723,0
+NGL.US,D,20170411,000000,12.979,13.038,12.827,13.009,408436,0
+NGL.US,D,20170412,000000,13.038,13.161,12.903,13.069,448798,0
+NGL.US,D,20170413,000000,13.069,13.252,12.979,13.132,464360,0
+NGL.US,D,20170417,000000,13.189,13.281,13.038,13.189,560748,0
+NGL.US,D,20170418,000000,13.1,13.342,13.086,13.252,535894,0
+NGL.US,D,20170419,000000,13.281,13.281,12.874,12.889,478939,0
+NGL.US,D,20170420,000000,12.979,13.1,12.889,12.979,324980,0
+NGL.US,D,20170421,000000,13.009,13.189,12.918,13.069,361820,0
+NGL.US,D,20170424,000000,13.222,13.296,13.009,13.132,272936,0
+NGL.US,D,20170425,000000,10.709,10.861,9.831,9.984,10375735,0
+NGL.US,D,20170426,000000,10.196,10.225,9.863,9.924,3391535,0
+NGL.US,D,20170427,000000,9.924,10.104,9.4991,9.59,3492936,0
+NGL.US,D,20170428,000000,9.712,9.772,9.59,9.682,1792686,0
+NGL.US,D,20170501,000000,9.831,9.85,9.65,9.65,1398320,0
+NGL.US,D,20170502,000000,9.65,9.757,9.59,9.65,1793871,0
+NGL.US,D,20170503,000000,9.712,9.877,9.59,9.62,1304723,0
+NGL.US,D,20170504,000000,9.737,9.762,9.0718,9.2417,2834826,0
+NGL.US,D,20170505,000000,9.2724,9.863,9.1495,9.614,1749934,0
+NGL.US,D,20170508,000000,9.677,9.895,9.62,9.863,646980,0
+NGL.US,D,20170509,000000,9.863,9.926,9.708,9.801,975301,0
+NGL.US,D,20170510,000000,9.801,9.926,9.646,9.677,1017985,0
+NGL.US,D,20170511,000000,9.677,9.785,9.583,9.737,518339,0
+NGL.US,D,20170512,000000,9.801,9.895,9.646,9.646,948493,0
+NGL.US,D,20170515,000000,9.863,9.895,9.3665,9.554,3142758,0
+NGL.US,D,20170516,000000,9.614,9.677,9.429,9.583,1282043,0
+NGL.US,D,20170517,000000,9.583,9.737,9.381,9.4904,791479,0
+NGL.US,D,20170518,000000,9.429,9.614,9.2724,9.521,5211802,0
+NGL.US,D,20170519,000000,9.646,9.863,9.521,9.801,850872,0
+NGL.US,D,20170522,000000,9.863,9.863,9.4588,9.4588,1576754,0
+NGL.US,D,20170523,000000,9.4588,9.51,9.3665,9.429,730804,0
+NGL.US,D,20170524,000000,9.3973,9.4904,9.0239,9.1186,1853124,0
+NGL.US,D,20170525,000000,9.3041,9.3733,8.8998,8.9311,1660631,0
+NGL.US,D,20170526,000000,8.8998,8.9752,8.5751,8.7774,2167519,0
+NGL.US,D,20170530,000000,8.6835,8.6835,8.2657,8.3735,2396874,0
+NGL.US,D,20170531,000000,8.3735,8.4996,8.157,8.4357,1976835,0
+NGL.US,D,20170601,000000,8.4036,8.7314,8.3435,8.6212,1508251,0
+NGL.US,D,20170602,000000,8.56,8.6533,8.4036,8.4357,1267881,0
+NGL.US,D,20170605,000000,8.3735,8.7462,8.3735,8.5289,1826503,0
+NGL.US,D,20170606,000000,8.56,8.7207,8.4357,8.56,1387575,0
+NGL.US,D,20170607,000000,8.3735,8.592,7.5367,7.5992,3538184,0
+NGL.US,D,20170608,000000,7.5992,7.9712,7.5367,7.7852,1477318,0
+NGL.US,D,20170609,000000,7.8779,8.3119,7.754,8.2504,1107414,0
+NGL.US,D,20170612,000000,8.3435,8.3898,8.0942,8.1879,1044188,0
+NGL.US,D,20170613,000000,8.1879,8.359,8.157,8.2504,683242,0
+NGL.US,D,20170614,000000,8.157,8.2041,7.7067,7.7852,1409303,0
+NGL.US,D,20170615,000000,7.6914,7.7852,7.3505,7.3505,1351662,0
+NGL.US,D,20170616,000000,7.2879,7.6289,7.2879,7.5679,3990252,0
+NGL.US,D,20170619,000000,7.5992,7.6455,7.3655,7.5992,1241302,0
+NGL.US,D,20170620,000000,7.3807,7.5054,7.1486,7.1958,1420508,0
+NGL.US,D,20170621,000000,7.1958,7.5992,7.134,7.2576,1132408,0
+NGL.US,D,20170622,000000,7.3204,7.7378,7.1958,7.6608,1063786,0
+NGL.US,D,20170623,000000,7.6289,7.7226,7.4421,7.4421,1230438,0
+NGL.US,D,20170626,000000,7.5054,7.6914,7.3505,7.6289,1379496,0
+NGL.US,D,20170627,000000,7.6289,8.0331,7.5679,7.9091,1475023,0
+NGL.US,D,20170628,000000,7.9414,8.3435,7.9091,8.1879,1273149,0
+NGL.US,D,20170629,000000,8.2504,8.56,8.1879,8.3435,1521515,0
+NGL.US,D,20170630,000000,8.4036,8.8391,8.3435,8.6835,2214788,0
+NGL.US,D,20170703,000000,8.6835,9.1495,8.6533,9.0874,1008956,0
+NGL.US,D,20170705,000000,8.9936,9.1648,8.7774,9.0874,2716867,0
+NGL.US,D,20170706,000000,9.0239,9.1495,8.5733,8.6533,1127765,0
+NGL.US,D,20170707,000000,8.6212,8.7153,8.2504,8.3735,948339,0
+NGL.US,D,20170710,000000,8.4036,8.5289,8.3119,8.3735,713067,0
+NGL.US,D,20170711,000000,8.4357,8.592,8.3435,8.4996,472308,0
+NGL.US,D,20170712,000000,8.56,8.6835,8.4036,8.4659,504841,0
+NGL.US,D,20170713,000000,8.4357,8.4632,7.9712,8.0644,1637559,0
+NGL.US,D,20170714,000000,8.0331,8.4659,7.9712,8.4659,685281,0
+NGL.US,D,20170717,000000,8.0644,8.3119,7.9712,8.2177,867778,0
+NGL.US,D,20170718,000000,8.2504,8.2897,8.0017,8.0644,1612222,0
+NGL.US,D,20170719,000000,8.157,8.1879,7.9712,8.0331,1024682,0
+NGL.US,D,20170720,000000,8.0331,8.0942,7.754,7.9091,1237717,0
+NGL.US,D,20170721,000000,7.9091,7.9983,7.8158,7.8464,751188,0
+NGL.US,D,20170724,000000,7.9091,7.9637,7.754,7.8158,1186597,0
+NGL.US,D,20170725,000000,7.9091,7.9414,7.754,7.8464,979307,0
+NGL.US,D,20170726,000000,7.9414,8.0942,7.7852,8.0644,1067831,0
+NGL.US,D,20170727,000000,8.1255,8.1255,7.8779,7.9414,1082035,0
+NGL.US,D,20170728,000000,7.9712,8.0331,7.7852,7.9414,853898,0
+NGL.US,D,20170731,000000,7.9712,7.9712,7.8158,7.9091,1044591,0
+NGL.US,D,20170801,000000,7.9091,7.9712,7.754,7.9414,1257818,0
+NGL.US,D,20170802,000000,7.9653,8.0612,7.7732,7.8383,792076,0
+NGL.US,D,20170803,000000,7.55,7.55,6.1579,6.27,7039275,0
+NGL.US,D,20170804,000000,6.2986,6.6852,6.2835,6.4295,2429728,0
+NGL.US,D,20170807,000000,6.3976,6.8774,6.334,6.8457,1991205,0
+NGL.US,D,20170808,000000,6.8774,6.9743,6.6542,6.8457,1835403,0
+NGL.US,D,20170809,000000,6.7817,6.8774,6.5894,6.814,1117445,0
+NGL.US,D,20170810,000000,6.814,6.8295,6.4942,6.5254,999299,0
+NGL.US,D,20170811,000000,6.3976,6.5254,6.302,6.3657,1065767,0
+NGL.US,D,20170814,000000,6.4621,6.4873,6.1739,6.302,1313140,0
+NGL.US,D,20170815,000000,6.334,6.334,6.11,6.1739,1143199,0
+NGL.US,D,20170816,000000,6.1419,6.2059,6.0139,6.078,880238,0
+NGL.US,D,20170817,000000,6.0139,6.1419,5.7579,5.8219,1287749,0
+NGL.US,D,20170818,000000,5.7901,5.9819,5.7579,5.9499,1234845,0
+NGL.US,D,20170821,000000,5.9819,5.9819,5.7262,5.7901,1062822,0
+NGL.US,D,20170822,000000,5.7901,6.2219,5.7901,6.078,1936832,0
+NGL.US,D,20170823,000000,6.0461,6.3182,6.0139,6.27,1763690,0
+NGL.US,D,20170824,000000,6.27,6.3134,6.0461,6.11,1178067,0
+NGL.US,D,20170825,000000,6.1419,6.2059,5.9499,5.9499,1295885,0
+NGL.US,D,20170828,000000,5.9499,6.11,5.9339,5.9499,1747189,0
+NGL.US,D,20170829,000000,5.9181,6.0139,5.7579,5.8859,2382162,0
+NGL.US,D,20170830,000000,6.0139,6.078,5.7262,5.8219,2638410,0
+NGL.US,D,20170831,000000,5.8219,5.8859,5.6621,5.7262,4178620,0
+NGL.US,D,20170901,000000,5.7579,5.8059,5.6778,5.7262,1820963,0
+NGL.US,D,20170905,000000,5.7579,5.854,5.6621,5.6941,1991739,0
+NGL.US,D,20170906,000000,5.6941,5.8219,5.6621,5.7901,2389140,0
+NGL.US,D,20170907,000000,5.7579,5.854,5.6941,5.6941,2130882,0
+NGL.US,D,20170908,000000,5.63,5.6621,5.4862,5.566,3678476,0
+NGL.US,D,20170911,000000,5.5341,5.7901,5.5341,5.6941,4482183,0
+NGL.US,D,20170912,000000,5.8859,6.11,5.7579,5.9181,4430849,0
+NGL.US,D,20170913,000000,5.9819,6.7817,5.9819,6.5574,4479657,0
+NGL.US,D,20170914,000000,6.5894,6.9743,6.5574,6.7176,3315544,0
+NGL.US,D,20170915,000000,6.6852,6.7465,6.3657,6.5254,22489372,0
+NGL.US,D,20170918,000000,6.5894,6.814,6.5254,6.6221,1401220,0
+NGL.US,D,20170919,000000,6.6542,6.8611,6.6542,6.7498,2010483,0
+NGL.US,D,20170920,000000,6.814,6.8935,6.7013,6.7176,2137059,0
+NGL.US,D,20170921,000000,6.6852,7.1014,6.6542,7.0375,1390715,0
+NGL.US,D,20170922,000000,7.0694,7.134,6.7817,6.9415,1015234,0
+NGL.US,D,20170925,000000,6.9097,7.2291,6.9097,7.1014,2864975,0
+NGL.US,D,20170926,000000,7.134,7.454,7.1014,7.1653,1602520,0
+NGL.US,D,20170927,000000,7.2291,7.3248,6.9743,7.0375,1357898,0
+NGL.US,D,20170928,000000,7.1653,7.1653,6.8774,7.0375,1182842,0
+NGL.US,D,20170929,000000,7.0694,7.4851,7.0694,7.3899,2987257,0
+NGL.US,D,20171002,000000,7.358,7.6462,7.2938,7.6132,2317843,0
+NGL.US,D,20171003,000000,7.6776,7.9983,7.55,7.8696,2773993,0
+NGL.US,D,20171004,000000,7.8383,7.9331,7.6132,7.6462,1649341,0
+NGL.US,D,20171005,000000,7.7402,7.7732,7.6132,7.6776,1431314,0
+NGL.US,D,20171006,000000,7.6132,7.7091,7.425,7.5172,1044464,0
+NGL.US,D,20171009,000000,7.4687,7.55,7.4383,7.4851,440878,0
+NGL.US,D,20171010,000000,7.5804,7.6776,7.358,7.4204,513567,0
+NGL.US,D,20171011,000000,7.4851,7.7402,7.2291,7.6132,1864949,0
+NGL.US,D,20171012,000000,7.55,7.55,7.3899,7.5172,1715220,0
+NGL.US,D,20171013,000000,7.5804,7.6462,7.4056,7.6132,981845,0
+NGL.US,D,20171016,000000,7.6776,7.7732,7.454,7.454,1094356,0
+NGL.US,D,20171017,000000,7.5172,7.55,7.2291,7.2614,795046,0
+NGL.US,D,20171018,000000,7.2614,7.358,7.0375,7.0694,1450726,0
+NGL.US,D,20171019,000000,7.0375,7.134,7.0056,7.1014,435696,0
+NGL.US,D,20171020,000000,7.1972,7.2938,7.1174,7.2614,762245,0
+NGL.US,D,20171023,000000,7.2938,7.3899,7.0375,7.0694,933053,0
+NGL.US,D,20171024,000000,7.0694,7.1653,6.9415,7.0375,505030,0
+NGL.US,D,20171025,000000,7.0375,7.0694,6.6852,6.7817,1051891,0
+NGL.US,D,20171026,000000,6.814,6.8252,6.446,6.5894,1924383,0
+NGL.US,D,20171027,000000,6.5894,7.4687,6.5894,7.2291,2992532,0
+NGL.US,D,20171030,000000,7.2291,7.55,7.1972,7.4204,1526313,0
+NGL.US,D,20171031,000000,7.454,7.4851,7.134,7.454,1226256,0
+NGL.US,D,20171101,000000,7.5172,7.5462,7.1014,7.1972,1438356,0
+NGL.US,D,20171102,000000,7.1653,7.2938,6.9743,6.9743,1286887,0
+NGL.US,D,20171103,000000,6.9668,7.4321,6.871,7.3649,981963,0
+NGL.US,D,20171106,000000,7.2991,7.5477,7.1659,7.4977,1837834,0
+NGL.US,D,20171107,000000,7.6304,8.4266,7.6304,8.3606,2930812,0
+NGL.US,D,20171108,000000,8.3941,8.3941,7.9282,8.1939,1599954,0
+NGL.US,D,20171109,000000,8.4266,8.6923,8.3907,8.5592,2461764,0
+NGL.US,D,20171110,000000,8.6249,8.6425,8.3606,8.4266,1748088,0
+NGL.US,D,20171113,000000,8.3273,8.4588,7.9282,8.2606,2387182,0
+NGL.US,D,20171114,000000,8.2606,8.2606,7.9959,8.1281,1186205,0
+NGL.US,D,20171115,000000,8.0289,8.0619,7.7965,7.9282,1173254,0
+NGL.US,D,20171116,000000,7.9282,7.9959,7.8294,7.896,864547,0
+NGL.US,D,20171117,000000,7.896,7.9959,7.8629,7.9282,821433,0
+NGL.US,D,20171120,000000,7.7965,7.896,7.6704,7.7629,1524207,0
+NGL.US,D,20171121,000000,7.7965,7.8629,7.664,7.7306,981152,0
+NGL.US,D,20171122,000000,7.8629,8.2606,7.8039,8.1939,1531343,0
+NGL.US,D,20171124,000000,8.294,8.3273,8.0289,8.0942,383096,0
+NGL.US,D,20171127,000000,8.0942,8.1939,7.9133,7.9621,629039,0
+NGL.US,D,20171128,000000,7.9621,7.9621,7.697,7.8629,1191062,0
+NGL.US,D,20171129,000000,7.8294,7.9959,7.8174,7.9282,2009624,0
+NGL.US,D,20171130,000000,7.9959,8.4429,7.9216,8.294,1910155,0
+NGL.US,D,20171201,000000,8.4934,8.5937,8.3668,8.4934,1681288,0
+NGL.US,D,20171204,000000,8.4266,8.6754,7.9621,7.9959,2473884,0
+NGL.US,D,20171205,000000,8.1606,8.6098,8.1606,8.5262,973115,0
+NGL.US,D,20171206,000000,8.4266,8.5592,8.1606,8.294,975031,0
+NGL.US,D,20171207,000000,8.294,8.7912,8.228,8.7912,1500219,0
+NGL.US,D,20171208,000000,8.8252,9.3224,8.7912,9.1908,4671219,0
+NGL.US,D,20171211,000000,9.2887,9.556,9.1908,9.4559,2598459,0
+NGL.US,D,20171212,000000,9.4559,9.756,9.2571,9.687,2306156,0
+NGL.US,D,20171213,000000,9.687,9.788,9.4559,9.4559,2369662,0
+NGL.US,D,20171214,000000,9.4559,9.655,9.0579,9.1908,2302909,0
+NGL.US,D,20171215,000000,9.2571,9.2887,8.9577,9.1233,21336503,0
+NGL.US,D,20171218,000000,9.0911,9.3224,8.9246,9.2724,4142422,0
+NGL.US,D,20171219,000000,9.355,9.3886,8.9577,9.1233,1532863,0
+NGL.US,D,20171220,000000,9.1908,9.2234,9.0579,9.1908,941263,0
+NGL.US,D,20171221,000000,9.1233,9.521,9.1233,9.4876,1129047,0
+NGL.US,D,20171222,000000,9.587,9.587,9.3224,9.521,782456,0
+NGL.US,D,20171226,000000,9.521,9.66,9.355,9.4876,1698645,0
+NGL.US,D,20171227,000000,9.4223,9.521,9.2571,9.2571,1316616,0
+NGL.US,D,20171228,000000,9.1908,9.3886,9.023,9.1233,1317448,0
+NGL.US,D,20171229,000000,9.1552,9.3963,9.023,9.3224,794363,0
+NGL.US,D,20180102,000000,9.3886,9.871,9.3886,9.687,1128106,0
+NGL.US,D,20180103,000000,9.82,10.037,9.72,9.887,861239,0
+NGL.US,D,20180104,000000,9.953,10.185,9.852,10.053,1285566,0
+NGL.US,D,20180105,000000,10.12,10.384,9.953,10.285,1534610,0
+NGL.US,D,20180108,000000,10.285,10.317,10.018,10.285,955042,0
+NGL.US,D,20180109,000000,10.317,10.417,10.12,10.317,715889,0
+NGL.US,D,20180110,000000,10.285,10.583,10.192,10.451,986067,0
+NGL.US,D,20180111,000000,10.55,11.014,10.484,10.916,1707668,0
+NGL.US,D,20180112,000000,10.947,11.147,10.918,11.014,1417534,0
+NGL.US,D,20180116,000000,11.147,11.315,10.58,10.681,1764404,0
+NGL.US,D,20180117,000000,10.681,10.75,10.484,10.583,565533,0
+NGL.US,D,20180118,000000,10.55,10.715,10.467,10.484,909936,0
+NGL.US,D,20180119,000000,10.384,10.618,10.218,10.618,651093,0
+NGL.US,D,20180122,000000,10.618,11.279,10.618,11.181,790931,0
+NGL.US,D,20180123,000000,11.279,11.48,11.115,11.413,964691,0
+NGL.US,D,20180124,000000,11.413,11.711,11.379,11.379,1154437,0
+NGL.US,D,20180125,000000,11.546,11.612,11.115,11.315,680674,0
+NGL.US,D,20180126,000000,11.379,11.447,11.014,11.115,974401,0
+NGL.US,D,20180129,000000,11.014,11.315,10.816,10.882,934849,0
+NGL.US,D,20180130,000000,10.715,11.014,10.55,10.982,1184994,0
+NGL.US,D,20180131,000000,11.081,11.214,11.014,11.115,1171386,0
+NGL.US,D,20180201,000000,11.115,11.279,10.85,10.882,1049666,0
+NGL.US,D,20180202,000000,10.715,10.916,10.384,10.451,1777592,0
+NGL.US,D,20180205,000000,10.342,10.615,10.001,10.138,1243766,0
+NGL.US,D,20180206,000000,9.967,10.58,9.967,10.41,1853580,0
+NGL.US,D,20180207,000000,10.443,10.715,10.342,10.58,1272767,0
+NGL.US,D,20180208,000000,10.58,10.818,10.342,10.477,1245223,0
+NGL.US,D,20180209,000000,10.648,10.677,8.2332,8.6745,5752481,0
+NGL.US,D,20180212,000000,8.4366,9.0828,8.3684,8.8105,1309400,0
+NGL.US,D,20180213,000000,8.8105,9.1889,8.7416,9.0147,1085774,0
+NGL.US,D,20180214,000000,8.9136,9.2868,8.8445,9.0479,1389437,0
+NGL.US,D,20180215,000000,9.1178,9.1504,8.4712,8.7092,1480848,0
+NGL.US,D,20180216,000000,8.6408,8.7774,8.4712,8.7092,2286480,0
+NGL.US,D,20180220,000000,8.8105,8.9982,8.8105,8.8105,1764732,0
+NGL.US,D,20180221,000000,8.8786,9.0479,8.8105,8.8786,1627822,0
+NGL.US,D,20180222,000000,8.9136,9.0147,8.5733,8.6061,2204977,0
+NGL.US,D,20180223,000000,8.6408,8.7092,8.4017,8.6061,698594,0
+NGL.US,D,20180226,000000,8.5733,8.7092,8.4793,8.7092,986069,0
+NGL.US,D,20180227,000000,8.6408,8.8445,8.5387,8.6061,1740431,0
+NGL.US,D,20180228,000000,8.6745,8.8105,8.2666,8.3342,653037,0
+NGL.US,D,20180301,000000,8.3008,8.4712,8.199,8.3008,542944,0
+NGL.US,D,20180302,000000,8.2666,8.4366,7.9737,8.4366,1190843,0
+NGL.US,D,20180305,000000,8.3684,8.7092,8.3684,8.6745,336848,0
+NGL.US,D,20180306,000000,8.6408,8.6745,8.3684,8.4017,297143,0
+NGL.US,D,20180307,000000,8.3342,8.5014,8.2391,8.3342,291568,0
+NGL.US,D,20180308,000000,8.3342,8.3684,7.9952,8.0957,580814,0
+NGL.US,D,20180309,000000,8.1305,8.199,8.0289,8.0957,1050799,0
+NGL.US,D,20180312,000000,8.0957,8.2871,8.0793,8.2666,684832,0
+NGL.US,D,20180313,000000,8.2332,8.3008,7.896,7.9952,1407732,0
+NGL.US,D,20180314,000000,7.9595,8.0628,7.6534,7.6889,620016,0
+NGL.US,D,20180315,000000,7.6889,7.7677,6.8719,7.2456,1949470,0
+NGL.US,D,20180316,000000,7.3473,7.9595,7.3473,7.858,1237350,0
+NGL.US,D,20180319,000000,7.858,7.8754,7.1785,7.5531,1349858,0
+NGL.US,D,20180320,000000,7.7218,7.7218,7.3473,7.45,1208412,0
+NGL.US,D,20180321,000000,7.518,7.6399,7.2456,7.518,1072457,0
+NGL.US,D,20180322,000000,7.4161,7.5109,7.2117,7.2803,779550,0
+NGL.US,D,20180323,000000,7.3142,7.518,7.0076,7.076,899878,0
+NGL.US,D,20180326,000000,7.11,7.1434,6.8034,7.0076,886466,0
+NGL.US,D,20180327,000000,7.076,7.3339,6.9052,7.11,739815,0
+NGL.US,D,20180328,000000,7.0419,7.45,6.9743,7.2803,591353,0
+NGL.US,D,20180329,000000,7.3813,7.5071,7.2456,7.4845,857312,0
+NGL.US,D,20180402,000000,7.4845,7.5531,7.1785,7.2456,635877,0
+NGL.US,D,20180403,000000,7.3473,7.3473,7.0419,7.2803,442979,0
+NGL.US,D,20180404,000000,7.2117,7.518,7.1785,7.45,443997,0
+NGL.US,D,20180405,000000,7.45,7.6534,7.3813,7.5531,565178,0
+NGL.US,D,20180406,000000,7.45,7.518,7.2456,7.3473,442225,0
+NGL.US,D,20180409,000000,7.4845,7.5109,7.2456,7.3142,373942,0
+NGL.US,D,20180410,000000,7.45,7.7571,7.3473,7.6534,536513,0
+NGL.US,D,20180411,000000,7.621,7.858,7.4845,7.8246,424060,0
+NGL.US,D,20180412,000000,7.858,7.9257,7.7218,7.8246,470228,0
+NGL.US,D,20180413,000000,7.8246,7.8754,7.6534,7.858,352995,0
+NGL.US,D,20180416,000000,7.858,8.2332,7.8069,8.1648,879983,0
+NGL.US,D,20180417,000000,8.2332,8.5733,8.0687,8.4017,857671,0
+NGL.US,D,20180418,000000,8.4712,8.5733,8.199,8.2332,537696,0
+NGL.US,D,20180419,000000,8.199,8.4017,8.0628,8.1648,781792,0
+NGL.US,D,20180420,000000,8.0957,8.7092,8.0628,8.505,704511,0
+NGL.US,D,20180423,000000,8.4017,8.6745,8.4017,8.6745,476967,0
+NGL.US,D,20180424,000000,8.6061,8.6061,8.1648,8.4017,755790,0
+NGL.US,D,20180425,000000,8.4017,8.6408,8.3684,8.5733,561873,0
+NGL.US,D,20180426,000000,8.6408,8.7416,8.505,8.5733,498950,0
+NGL.US,D,20180427,000000,8.6408,8.6745,8.4017,8.6408,399418,0
+NGL.US,D,20180430,000000,8.5733,8.7701,8.4712,8.6061,882329,0
+NGL.US,D,20180501,000000,8.6061,8.6408,8.5209,8.6061,720934,0
+NGL.US,D,20180502,000000,8.6061,8.6745,7.9695,8.0957,898464,0
+NGL.US,D,20180503,000000,8.0628,8.1648,7.7218,7.7894,659901,0
+NGL.US,D,20180504,000000,7.7837,8.0306,7.6431,7.8886,771898,0
+NGL.US,D,20180507,000000,7.924,8.1348,7.8886,7.9952,424857,0
+NGL.US,D,20180508,000000,7.924,8.0264,7.6431,7.924,464377,0
+NGL.US,D,20180509,000000,7.9595,8.241,7.9595,8.1,561594,0
+NGL.US,D,20180510,000000,8.1,8.1708,7.9595,7.9952,835391,0
+NGL.US,D,20180511,000000,8.0306,8.1,7.6431,7.6776,862662,0
+NGL.US,D,20180514,000000,7.713,7.7476,7.5015,7.713,884334,0
+NGL.US,D,20180515,000000,7.6431,8.0644,7.6431,7.9595,672028,0
+NGL.US,D,20180516,000000,7.9952,8.0306,7.5898,7.6071,999648,0
+NGL.US,D,20180517,000000,7.5726,7.8539,7.5726,7.6776,972879,0
+NGL.US,D,20180518,000000,7.6431,7.7476,7.5015,7.5726,760778,0
+NGL.US,D,20180521,000000,7.6431,7.7476,7.5359,7.6071,613931,0
+NGL.US,D,20180522,000000,7.6071,7.8886,7.5359,7.8182,1181145,0
+NGL.US,D,20180523,000000,7.6776,7.7837,7.5015,7.5015,1336815,0
+NGL.US,D,20180524,000000,7.4657,7.5015,7.3248,7.3248,1110008,0
+NGL.US,D,20180525,000000,7.2547,7.6071,7.2199,7.4657,995091,0
+NGL.US,D,20180529,000000,7.4657,7.5726,7.3957,7.4657,815300,0
+NGL.US,D,20180530,000000,7.5359,7.6431,7.4313,7.5359,1107818,0
+NGL.US,D,20180531,000000,8.3821,8.664,7.5359,7.5359,6738569,0
+NGL.US,D,20180601,000000,7.7476,8.241,7.6776,8.1708,3080476,0
+NGL.US,D,20180604,000000,8.2059,8.3821,8.1032,8.1708,2107963,0
+NGL.US,D,20180605,000000,8.1348,8.276,7.9952,8.0644,1765167,0
+NGL.US,D,20180606,000000,8.0306,8.1708,7.8539,8.0644,1379349,0
+NGL.US,D,20180607,000000,8.241,8.3821,8.0306,8.3111,1865659,0
+NGL.US,D,20180608,000000,8.3461,8.5228,8.2059,8.4863,1906378,0
+NGL.US,D,20180611,000000,8.4181,8.734,8.4181,8.734,1036746,0
+NGL.US,D,20180612,000000,8.734,9.2273,8.6283,9.0157,1711099,0
+NGL.US,D,20180613,000000,8.9816,9.0506,8.6283,8.7691,1180524,0
+NGL.US,D,20180614,000000,8.84,8.9098,8.6283,8.6283,455621,0
+NGL.US,D,20180615,000000,8.6283,8.9098,8.3111,8.6985,2363206,0
+NGL.US,D,20180618,000000,8.6283,9.0855,8.5228,8.9816,1225994,0
+NGL.US,D,20180619,000000,8.9098,9.0506,8.874,8.9458,812723,0
+NGL.US,D,20180620,000000,9.0506,9.1214,8.9458,9.0855,819835,0
+NGL.US,D,20180621,000000,9.0157,9.0506,8.8437,8.9098,452479,0
+NGL.US,D,20180622,000000,9.1214,9.332,9.0506,9.2974,1119113,0
+NGL.US,D,20180625,000000,9.1927,9.2609,8.6985,9.1214,1171896,0
+NGL.US,D,20180626,000000,9.1214,9.1927,8.8051,8.9816,638086,0
+NGL.US,D,20180627,000000,9.0157,9.1927,8.943,8.9458,1257022,0
+NGL.US,D,20180628,000000,8.9098,8.9098,8.5582,8.8051,843210,0
+NGL.US,D,20180629,000000,8.9098,8.9816,8.664,8.8051,717898,0
+NGL.US,D,20180702,000000,8.84,8.9458,8.6283,8.84,683310,0
+NGL.US,D,20180703,000000,8.9458,8.9458,8.664,8.734,393384,0
+NGL.US,D,20180705,000000,8.734,8.84,8.5947,8.7691,651028,0
+NGL.US,D,20180706,000000,8.734,8.9458,8.6283,8.874,674731,0
+NGL.US,D,20180709,000000,8.874,8.9098,8.664,8.664,1145337,0
+NGL.US,D,20180710,000000,8.734,8.874,8.5582,8.6283,769714,0
+NGL.US,D,20180711,000000,8.5947,8.7011,8.4526,8.4526,655447,0
+NGL.US,D,20180712,000000,8.4526,8.8051,8.4181,8.6283,461123,0
+NGL.US,D,20180713,000000,8.6283,8.9816,8.6283,8.7691,451487,0
+NGL.US,D,20180716,000000,8.734,8.734,8.5582,8.6283,826572,0
+NGL.US,D,20180717,000000,8.5947,8.664,8.5228,8.5947,1900583,0
+NGL.US,D,20180718,000000,8.5947,8.874,8.4526,8.84,1897019,0
+NGL.US,D,20180719,000000,8.9816,9.1552,8.734,8.9458,1190742,0
+NGL.US,D,20180720,000000,8.9098,9.0157,8.664,8.664,734011,0
+NGL.US,D,20180723,000000,8.664,8.7691,8.4348,8.734,1114980,0
+NGL.US,D,20180724,000000,8.7691,8.8051,8.5228,8.664,708107,0
+NGL.US,D,20180725,000000,8.664,8.9458,8.5228,8.7691,1679667,0
+NGL.US,D,20180726,000000,8.7691,9.1214,8.6568,9.0157,1600987,0
+NGL.US,D,20180727,000000,9.0157,9.0506,8.276,8.3821,2188748,0
+NGL.US,D,20180730,000000,8.5947,8.6283,8.3821,8.4181,1050915,0
+NGL.US,D,20180731,000000,8.5582,8.734,8.4348,8.6985,747866,0
+NGL.US,D,20180801,000000,8.664,8.9641,8.6283,8.8051,730789,0
+NGL.US,D,20180802,000000,8.874,9.1552,8.7691,9.0506,1076735,0
+NGL.US,D,20180803,000000,9.0855,9.1927,8.84,8.9098,1025107,0
+NGL.US,D,20180806,000000,9.0855,9.2273,8.9844,9.0506,1804947,0
+NGL.US,D,20180807,000000,9.0083,9.0791,8.6444,8.9347,2009808,0
+NGL.US,D,20180808,000000,8.7884,9.2254,8.7535,9.1524,1355320,0
+NGL.US,D,20180809,000000,9.1178,9.3339,9.0791,9.2599,2167964,0
+NGL.US,D,20180810,000000,9.2254,9.734,9.1524,9.553,6001531,0
+NGL.US,D,20180813,000000,9.516,9.588,9.2599,9.3713,1538564,0
+NGL.US,D,20180814,000000,9.588,9.734,9.4059,9.4808,1481731,0
+NGL.US,D,20180815,000000,9.4434,9.553,9.1898,9.3339,1068524,0
+NGL.US,D,20180816,000000,9.3713,9.4434,9.2984,9.4059,538788,0
+NGL.US,D,20180817,000000,9.4808,9.661,9.3521,9.553,1419824,0
+NGL.US,D,20180820,000000,9.553,9.625,9.4434,9.553,1052280,0
+NGL.US,D,20180821,000000,9.553,9.643,9.4059,9.4059,723785,0
+NGL.US,D,20180822,000000,9.4434,9.516,9.3156,9.4059,833784,0
+NGL.US,D,20180823,000000,9.3713,9.3713,9.2254,9.2984,626237,0
+NGL.US,D,20180824,000000,9.3713,9.3713,9.0083,9.1898,1575989,0
+NGL.US,D,20180827,000000,9.1524,9.1524,8.8262,9.0083,1424035,0
+NGL.US,D,20180828,000000,8.9715,9.0083,8.8262,8.8979,871736,0
+NGL.US,D,20180829,000000,8.863,8.9347,8.7535,8.7884,1242663,0
+NGL.US,D,20180830,000000,8.7535,8.863,8.4258,8.5361,1900570,0
+NGL.US,D,20180831,000000,8.4996,8.5174,8.2443,8.282,1145735,0
+NGL.US,D,20180904,000000,8.282,8.4996,8.1357,8.4624,1430935,0
+NGL.US,D,20180905,000000,8.6444,8.6444,8.282,8.4624,1000288,0
+NGL.US,D,20180906,000000,8.4258,8.4996,8.2093,8.282,1203958,0
+NGL.US,D,20180907,000000,8.2443,8.4258,8.1399,8.3907,1279095,0
+NGL.US,D,20180910,000000,8.4258,8.5902,8.3907,8.4996,919695,0
+NGL.US,D,20180911,000000,8.4996,8.6079,8.3718,8.4624,1251848,0
+NGL.US,D,20180912,000000,8.5361,8.568,8.2093,8.282,1930736,0
+NGL.US,D,20180913,000000,8.282,8.353,7.8819,7.9546,2646874,0
+NGL.US,D,20180914,000000,7.9183,8.2443,7.9183,8.2443,2468289,0
+NGL.US,D,20180917,000000,8.2443,8.6808,8.2443,8.6079,1341664,0
+NGL.US,D,20180918,000000,8.6079,8.7163,8.3169,8.4258,1623365,0
+NGL.US,D,20180919,000000,8.5361,8.5538,8.2093,8.282,1174182,0
+NGL.US,D,20180920,000000,8.2443,8.3907,8.1357,8.282,767236,0
+NGL.US,D,20180921,000000,8.0992,8.2443,8.0992,8.2093,997854,0
+NGL.US,D,20180924,000000,8.2093,8.2417,7.9183,7.9902,1761655,0
+NGL.US,D,20180925,000000,8.0273,8.0992,7.9183,7.9546,969701,0
+NGL.US,D,20180926,000000,7.9546,7.9546,7.7001,7.7362,788511,0
+NGL.US,D,20180927,000000,7.7724,7.9183,7.6921,7.7362,687968,0
+NGL.US,D,20180928,000000,7.7362,8.4258,7.7362,8.4258,1191777,0
+NGL.US,D,20181001,000000,8.4624,8.6159,8.2093,8.5716,1972930,0
+NGL.US,D,20181002,000000,8.5361,8.5361,8.3616,8.383,644846,0
+NGL.US,D,20181003,000000,8.4837,8.5947,8.3393,8.4703,1067397,0
+NGL.US,D,20181004,000000,8.4334,8.5423,8.0777,8.0777,1089782,0
+NGL.US,D,20181005,000000,8.0777,8.282,7.9546,8.1065,673883,0
+NGL.US,D,20181008,000000,8.0777,8.2735,8.019,8.0851,611364,0
+NGL.US,D,20181009,000000,8.0637,8.353,7.9546,8.3034,836214,0
+NGL.US,D,20181010,000000,8.282,8.4258,8.2562,8.3393,1317645,0
+NGL.US,D,20181011,000000,8.3316,8.5361,8.2093,8.2598,1599554,0
+NGL.US,D,20181012,000000,8.3907,8.412,8.2443,8.3393,1080538,0
+NGL.US,D,20181015,000000,8.3684,8.6222,8.3684,8.5201,902564,0
+NGL.US,D,20181016,000000,8.5361,8.943,8.5201,8.8758,1126087,0
+NGL.US,D,20181017,000000,8.8409,8.8409,8.4233,8.4996,1357649,0
+NGL.US,D,20181018,000000,8.3907,8.6887,8.2598,8.2735,2108088,0
+NGL.US,D,20181019,000000,8.2957,8.5201,8.2443,8.4837,1211220,0
+NGL.US,D,20181022,000000,8.5361,8.5866,8.3393,8.353,519186,0
+NGL.US,D,20181023,000000,8.2443,8.3753,8.1433,8.3169,803825,0
+NGL.US,D,20181024,000000,8.3393,8.3393,7.6856,7.6921,2626823,0
+NGL.US,D,20181025,000000,7.7941,7.8448,7.5921,7.6272,1594860,0
+NGL.US,D,20181026,000000,7.5547,7.5875,7.0824,7.0824,2452779,0
+NGL.US,D,20181029,000000,7.1913,7.3369,6.7774,6.8428,2016098,0
+NGL.US,D,20181030,000000,6.8282,7.1552,6.8282,7.0098,903952,0
+NGL.US,D,20181031,000000,7.068,7.235,6.8647,6.8719,1663552,0
+NGL.US,D,20181101,000000,6.8792,7.0752,6.8282,7.0461,1238900,0
+NGL.US,D,20181102,000000,7.097,7.3151,7.0388,7.2494,1632600,0
+NGL.US,D,20181105,000000,7.3369,7.5398,7.2426,7.4453,870166,0
+NGL.US,D,20181106,000000,7.4392,7.5913,7.3513,7.5257,1266196,0
+NGL.US,D,20181107,000000,8.4171,8.6435,8.288,8.3324,2873210,0
+NGL.US,D,20181108,000000,8.2195,8.341,7.8804,7.9331,1468311,0
+NGL.US,D,20181109,000000,7.8505,7.9306,7.518,7.7829,1401251,0
+NGL.US,D,20181112,000000,7.8505,7.8573,7.6534,7.6534,922537,0
+NGL.US,D,20181113,000000,7.5936,7.6994,7.352,7.3596,1384242,0
+NGL.US,D,20181114,000000,7.4578,7.4617,7.0501,7.1481,1545646,0
+NGL.US,D,20181115,000000,7.1332,7.2916,7.02,7.269,1646560,0
+NGL.US,D,20181116,000000,7.2463,7.3293,6.9898,7.2916,1031529,0
+NGL.US,D,20181119,000000,7.2012,7.4352,7.2012,7.3067,679821,0
+NGL.US,D,20181120,000000,7.2387,7.2387,6.8991,7.0426,1234164,0
+NGL.US,D,20181121,000000,7.103,7.3973,7.103,7.269,1018091,0
+NGL.US,D,20181123,000000,7.1406,7.2463,7.0426,7.1332,241190,0
+NGL.US,D,20181126,000000,7.2314,7.4726,7.209,7.4049,1452933,0
+NGL.US,D,20181127,000000,7.4273,7.4273,7.2086,7.2162,648432,0
+NGL.US,D,20181128,000000,7.2162,7.284,7.1064,7.2463,1106023,0
+NGL.US,D,20181129,000000,7.2765,7.4049,7.1104,7.3899,1761293,0
+NGL.US,D,20181130,000000,7.269,7.352,6.9669,7.0047,2091947,0
+NGL.US,D,20181203,000000,7.2162,7.4273,7.1156,7.2463,2074552,0
+NGL.US,D,20181204,000000,7.3142,7.3369,7.1481,7.186,2461203,0
+NGL.US,D,20181206,000000,7.0953,7.3822,6.9218,7.3596,2101784,0
+NGL.US,D,20181207,000000,7.4726,7.7299,7.3293,7.6085,1995459,0
+NGL.US,D,20181210,000000,7.6006,7.6462,7.3746,7.3899,1786321,0
+NGL.US,D,20181211,000000,7.4352,7.5781,7.3973,7.4049,1746739,0
+NGL.US,D,20181212,000000,7.4421,7.5102,7.2012,7.4049,1086230,0
+NGL.US,D,20181213,000000,7.3596,7.7894,7.3596,7.6688,1571128,0
+NGL.US,D,20181214,000000,7.6234,7.9447,7.6006,7.6994,4119116,0
+NGL.US,D,20181217,000000,7.6085,7.7564,7.4125,7.4578,2222239,0
+NGL.US,D,20181218,000000,7.45,7.6085,7.2012,7.2614,1529039,0
+NGL.US,D,20181219,000000,7.2916,7.5633,7.2614,7.3973,2649391,0
+NGL.US,D,20181220,000000,7.2614,7.3822,6.8012,6.9972,1924939,0
+NGL.US,D,20181221,000000,7.0047,7.269,6.8388,7.0953,2092641,0
+NGL.US,D,20181224,000000,7.02,7.0275,6.7179,6.7405,811759,0
+NGL.US,D,20181226,000000,6.7933,7.1785,6.5745,7.1785,1851863,0
+NGL.US,D,20181227,000000,7.1104,7.1709,6.6954,6.8009,1486681,0
+NGL.US,D,20181228,000000,6.7933,7.1406,6.7614,7.1255,1485349,0
+NGL.US,D,20181231,000000,7.1332,7.3218,7.1104,7.2387,792962,0
+NGL.US,D,20190102,000000,7.0953,7.5781,7.0123,7.4805,732013,0
+NGL.US,D,20190103,000000,7.4726,7.6616,7.4125,7.5406,1463234,0
+NGL.US,D,20190104,000000,7.7067,7.9967,7.6311,7.8432,1746740,0
+NGL.US,D,20190107,000000,7.8878,8.1673,7.8279,8.1596,2140535,0
+NGL.US,D,20190108,000000,8.2358,8.5077,8.1895,8.2358,1419459,0
+NGL.US,D,20190109,000000,8.3632,8.4393,8.2059,8.4171,1080017,0
+NGL.US,D,20190110,000000,8.3941,8.424,8.2195,8.2726,1322180,0
+NGL.US,D,20190111,000000,8.2504,8.2735,7.8311,7.9712,1336519,0
+NGL.US,D,20190114,000000,7.9554,8.0455,7.7668,7.9026,1011874,0
+NGL.US,D,20190115,000000,8.0843,8.3324,8.038,8.2195,1926434,0
+NGL.US,D,20190116,000000,8.2358,8.4171,8.1973,8.3265,1354996,0
+NGL.US,D,20190117,000000,8.2504,8.4686,8.2332,8.4087,1235225,0
+NGL.US,D,20190118,000000,8.4544,8.6212,8.3632,8.56,1434323,0
+NGL.US,D,20190122,000000,8.5298,8.6506,8.228,8.3778,2002828,0
+NGL.US,D,20190123,000000,8.4309,8.5218,8.3102,8.3941,1494749,0
+NGL.US,D,20190124,000000,8.4,8.5441,8.3632,8.4309,1264294,0
+NGL.US,D,20190125,000000,8.5077,8.7866,8.4775,8.748,1368706,0
+NGL.US,D,20190128,000000,8.6808,8.8087,8.567,8.6212,1080537,0
+NGL.US,D,20190129,000000,8.771,8.771,8.5298,8.5902,1107354,0
+NGL.US,D,20190130,000000,8.6808,8.9448,8.5902,8.8464,822378,0
+NGL.US,D,20190131,000000,8.9595,9.0497,8.6355,8.8694,1332352,0
+NGL.US,D,20190201,000000,8.8694,9.0497,8.8244,8.9972,1255758,0
+NGL.US,D,20190204,000000,8.9972,9.0764,8.8197,8.862,4106060,0
+NGL.US,D,20190205,000000,8.908,8.908,8.6745,8.7838,2072055,0
+NGL.US,D,20190206,000000,8.6976,8.8381,8.5262,8.5653,1428921,0
+NGL.US,D,20190207,000000,8.4552,8.5573,8.1751,8.5573,3120861,0
+NGL.US,D,20190208,000000,8.5414,8.5653,8.2709,8.4863,1249143,0
+NGL.US,D,20190211,000000,9.104,9.2042,8.7838,8.9789,3311906,0
+NGL.US,D,20190212,000000,9.104,9.3617,9.0957,9.3541,2433100,0
+NGL.US,D,20190213,000000,9.3694,10.181,9.3694,10.144,3141847,0
+NGL.US,D,20190214,000000,10.144,10.361,10.086,10.299,2528856,0
+NGL.US,D,20190215,000000,10.408,10.711,10.372,10.665,1921157,0
+NGL.US,D,20190219,000000,10.619,11.047,10.602,10.821,2275016,0
+NGL.US,D,20190220,000000,10.557,10.633,10.167,10.172,2301905,0
+NGL.US,D,20190221,000000,10.196,10.329,10.172,10.229,1070484,0
+NGL.US,D,20190222,000000,10.322,10.548,10.291,10.462,1059800,0
+NGL.US,D,20190225,000000,10.462,10.649,10.345,10.517,1821101,0
+NGL.US,D,20190226,000000,10.485,10.649,10.43,10.447,1299003,0
+NGL.US,D,20190227,000000,10.477,10.688,10.447,10.462,1460728,0
+NGL.US,D,20190228,000000,10.471,10.471,10.075,10.181,4190413,0
+NGL.US,D,20190301,000000,10.19,10.299,10.056,10.19,1103272,0
+NGL.US,D,20190304,000000,10.229,10.285,10.024,10.252,1999819,0
+NGL.US,D,20190305,000000,10.243,10.252,10.048,10.235,1177569,0
+NGL.US,D,20190306,000000,10.19,10.315,10.12,10.204,1589013,0
+NGL.US,D,20190307,000000,10.229,10.352,10.126,10.291,1513908,0
+NGL.US,D,20190308,000000,10.167,10.213,9.954,10.172,1562464,0
+NGL.US,D,20190311,000000,10.229,10.497,10.204,10.424,2140480,0
+NGL.US,D,20190312,000000,10.447,10.471,10.252,10.299,633594,0
+NGL.US,D,20190313,000000,10.338,10.4,10.275,10.4,748954,0
+NGL.US,D,20190314,000000,10.415,10.447,10.267,10.338,707699,0
+NGL.US,D,20190315,000000,10.299,10.557,10.196,10.548,2043352,0
+NGL.US,D,20190318,000000,10.539,10.899,10.462,10.852,1228065,0
+NGL.US,D,20190319,000000,10.891,11.001,10.688,10.758,1079498,0
+NGL.US,D,20190320,000000,10.734,10.861,10.587,10.767,629402,0
+NGL.US,D,20190321,000000,10.775,10.97,10.752,10.938,816700,0
+NGL.US,D,20190322,000000,10.899,10.899,10.665,10.775,788539,0
+NGL.US,D,20190325,000000,10.734,10.958,10.688,10.908,923385,0
+NGL.US,D,20190326,000000,11.01,11.228,10.775,10.885,1452551,0
+NGL.US,D,20190327,000000,10.852,11.024,10.79,10.798,1417775,0
+NGL.US,D,20190328,000000,10.775,10.837,10.656,10.821,644822,0
+NGL.US,D,20190329,000000,10.868,10.963,10.782,10.954,884093,0
+NGL.US,D,20190401,000000,11.01,11.259,10.899,10.986,847770,0
+NGL.US,D,20190402,000000,10.993,11.04,10.899,10.954,973919,0
+NGL.US,D,20190403,000000,10.986,11.039,10.821,10.875,687198,0
+NGL.US,D,20190404,000000,10.891,11.125,10.891,11.093,1062434,0
+NGL.US,D,20190405,000000,11.087,11.205,11.039,11.087,645561,0
+NGL.US,D,20190408,000000,11.103,11.173,10.986,11.07,1115763,0
+NGL.US,D,20190409,000000,11.047,11.087,10.908,10.986,847859,0
+NGL.US,D,20190410,000000,10.993,11.083,10.891,10.915,1041717,0
+NGL.US,D,20190411,000000,10.915,10.977,10.868,10.93,822650,0
+NGL.US,D,20190412,000000,11.047,11.087,10.915,10.986,963496,0
+NGL.US,D,20190415,000000,11.016,11.087,10.963,11.016,540478,0
+NGL.US,D,20190416,000000,11.087,11.11,10.954,11.08,503586,0
+NGL.US,D,20190417,000000,11.087,11.166,10.989,11.118,667121,0
+NGL.US,D,20190418,000000,11.118,11.173,11.01,11.118,389615,0
+NGL.US,D,20190422,000000,11.173,11.391,11.134,11.368,930198,0
+NGL.US,D,20190423,000000,11.368,11.579,11.344,11.352,724374,0
+NGL.US,D,20190424,000000,11.337,11.532,11.243,11.461,634844,0
+NGL.US,D,20190425,000000,11.47,11.563,11.398,11.47,704890,0
+NGL.US,D,20190426,000000,11.454,11.501,11.173,11.32,558019,0
+NGL.US,D,20190429,000000,11.243,11.447,11.219,11.337,428391,0
+NGL.US,D,20190430,000000,11.438,11.454,11.125,11.134,823202,0
+NGL.US,D,20190501,000000,11.149,11.212,10.915,11.024,727090,0
+NGL.US,D,20190502,000000,10.93,10.986,10.329,10.557,1710591,0
+NGL.US,D,20190503,000000,10.697,10.908,10.619,10.828,886535,0
+NGL.US,D,20190506,000000,10.443,10.997,10.355,10.949,510763,0
+NGL.US,D,20190507,000000,10.877,11.014,10.774,11.006,512218,0
+NGL.US,D,20190508,000000,11.006,11.087,10.85,10.893,447964,0
+NGL.US,D,20190509,000000,10.828,10.861,10.524,10.789,622446,0
+NGL.US,D,20190510,000000,10.853,11.121,10.702,11.103,523029,0
+NGL.US,D,20190513,000000,11.063,11.222,10.853,11.151,505286,0
+NGL.US,D,20190514,000000,11.287,11.673,11.287,11.511,949133,0
+NGL.US,D,20190515,000000,11.569,11.889,11.487,11.665,886504,0
+NGL.US,D,20190516,000000,11.753,11.873,11.656,11.834,779311,0
+NGL.US,D,20190517,000000,11.849,11.979,11.785,11.882,581718,0
+NGL.US,D,20190520,000000,11.93,12.022,11.785,11.873,547478,0
+NGL.US,D,20190521,000000,11.93,12.106,11.849,11.961,930833,0
+NGL.US,D,20190522,000000,11.985,12.131,11.922,12.075,638510,0
+NGL.US,D,20190523,000000,11.873,12.022,11.511,11.673,1228139,0
+NGL.US,D,20190524,000000,11.841,11.96,11.607,11.728,677729,0
+NGL.US,D,20190528,000000,11.882,12.035,11.721,11.801,1022185,0
+NGL.US,D,20190529,000000,11.77,11.801,11.544,11.68,782547,0
+NGL.US,D,20190530,000000,11.505,11.818,11.126,11.713,1270061,0
+NGL.US,D,20190531,000000,11.536,12.179,11.536,11.922,1781631,0
+NGL.US,D,20190603,000000,11.873,11.97,11.77,11.834,927152,0
+NGL.US,D,20190604,000000,11.946,12.14,11.849,12.035,1174688,0
+NGL.US,D,20190605,000000,12.058,12.131,11.955,12.075,589611,0
+NGL.US,D,20190606,000000,12.082,12.123,11.906,11.961,854548,0
+NGL.US,D,20190607,000000,11.922,12.035,11.794,11.834,865621,0
+NGL.US,D,20190610,000000,11.849,11.889,11.625,11.704,892042,0
+NGL.US,D,20190611,000000,11.77,11.809,11.641,11.785,381954,0
+NGL.US,D,20190612,000000,11.697,11.746,11.487,11.544,590244,0
+NGL.US,D,20190613,000000,11.728,11.779,11.472,11.673,1098628,0
+NGL.US,D,20190614,000000,11.697,11.697,11.448,11.649,772087,0
+NGL.US,D,20190617,000000,11.673,11.728,11.271,11.416,975161,0
+NGL.US,D,20190618,000000,11.472,11.553,11.246,11.416,630064,0
+NGL.US,D,20190619,000000,11.336,11.481,11.263,11.32,655182,0
+NGL.US,D,20190620,000000,11.487,11.487,11.087,11.44,1399446,0
+NGL.US,D,20190621,000000,11.399,11.505,11.278,11.44,1816753,0
+NGL.US,D,20190624,000000,11.544,11.553,11.222,11.295,1050750,0
+NGL.US,D,20190625,000000,11.295,11.332,11.175,11.207,753641,0
+NGL.US,D,20190626,000000,11.302,11.625,11.222,11.496,1088043,0
+NGL.US,D,20190627,000000,11.487,11.704,11.416,11.704,843685,0
+NGL.US,D,20190628,000000,11.704,12.051,11.641,11.865,1012115,0
+NGL.US,D,20190701,000000,11.93,12.058,11.847,11.922,727901,0
+NGL.US,D,20190702,000000,11.922,12.066,11.849,11.979,407532,0
+NGL.US,D,20190703,000000,12.051,12.051,11.865,11.922,491026,0
+NGL.US,D,20190705,000000,11.937,12.19,11.906,12.114,888521,0
+NGL.US,D,20190708,000000,12.066,12.188,11.913,12.146,1050156,0
+NGL.US,D,20190709,000000,12.131,12.266,12.082,12.211,515167,0
+NGL.US,D,20190710,000000,12.252,12.621,12.252,12.452,834018,0
+NGL.US,D,20190711,000000,12.476,12.476,12.193,12.259,618018,0
+NGL.US,D,20190712,000000,12.211,12.242,12.122,12.163,455075,0
+NGL.US,D,20190715,000000,12.179,12.308,12.082,12.203,420731,0
+NGL.US,D,20190716,000000,12.17,12.444,12.17,12.29,514652,0
+NGL.US,D,20190717,000000,12.252,12.411,12.193,12.211,429979,0
+NGL.US,D,20190718,000000,12.17,12.205,12.027,12.131,929110,0
+NGL.US,D,20190719,000000,12.179,12.179,11.979,12.082,887911,0
+NGL.US,D,20190722,000000,12.146,12.266,12.042,12.242,894929,0
+NGL.US,D,20190723,000000,12.242,12.469,12.239,12.411,330983,0
+NGL.US,D,20190724,000000,12.381,12.517,12.335,12.42,352339,0
+NGL.US,D,20190725,000000,12.532,12.613,12.218,12.29,490660,0
+NGL.US,D,20190726,000000,12.299,12.381,12.17,12.193,584263,0
+NGL.US,D,20190729,000000,12.193,12.259,11.985,12.114,2761748,0
+NGL.US,D,20190730,000000,12.066,12.323,11.97,12.315,760637,0
+NGL.US,D,20190731,000000,12.315,12.604,12.315,12.405,587849,0
+NGL.US,D,20190801,000000,12.387,12.476,12.027,12.058,567419,0
+NGL.US,D,20190802,000000,12.075,12.146,11.737,11.937,752867,0
+NGL.US,D,20190805,000000,11.809,11.809,11.416,11.583,1223059,0
+NGL.US,D,20190806,000000,11.643,11.698,11.419,11.543,833163,0
+NGL.US,D,20190807,000000,11.238,11.435,11.007,11.403,938756,0
+NGL.US,D,20190808,000000,11.146,11.386,10.825,11.27,910619,0
+NGL.US,D,20190809,000000,11.171,11.494,11.114,11.353,664308,0
+NGL.US,D,20190812,000000,11.353,11.394,11.139,11.386,446825,0
+NGL.US,D,20190813,000000,11.328,11.428,11.057,11.213,929006,0
+NGL.US,D,20190814,000000,11.18,11.18,10.702,10.742,1275415,0
+NGL.US,D,20190815,000000,10.733,10.874,10.477,10.578,851591,0
+NGL.US,D,20190816,000000,10.618,10.659,10.329,10.584,858671,0
+NGL.US,D,20190819,000000,10.684,11.221,10.659,10.948,1800938,0
+NGL.US,D,20190820,000000,11.015,11.238,11.002,11.057,1631395,0
+NGL.US,D,20190821,000000,11.155,11.205,10.727,10.751,1359621,0
+NGL.US,D,20190822,000000,10.717,10.842,10.509,10.536,1194340,0
+NGL.US,D,20190823,000000,10.461,10.519,10.115,10.156,1310128,0
+NGL.US,D,20190826,000000,10.156,10.553,10.156,10.363,1538231,0
+NGL.US,D,20190827,000000,10.461,10.528,10.288,10.379,785156,0
+NGL.US,D,20190828,000000,10.42,10.758,10.412,10.652,575777,0
+NGL.US,D,20190829,000000,10.652,10.874,10.652,10.842,677330,0
+NGL.US,D,20190830,000000,10.982,11.485,10.957,11.139,2014148,0
+NGL.US,D,20190903,000000,10.899,11.089,10.899,10.99,547627,0
+NGL.US,D,20190904,000000,11.081,11.13,10.932,10.965,1134125,0
+NGL.US,D,20190905,000000,10.965,11.057,10.85,10.85,704777,0
+NGL.US,D,20190906,000000,10.733,10.817,10.452,10.56,699310,0
+NGL.US,D,20190909,000000,10.677,10.817,10.568,10.717,1159195,0
+NGL.US,D,20190910,000000,10.776,11.022,10.668,10.702,474058,0
+NGL.US,D,20190911,000000,10.692,10.957,10.692,10.767,467453,0
+NGL.US,D,20190912,000000,10.692,10.767,10.42,10.677,473782,0
+NGL.US,D,20190913,000000,10.783,11.658,10.776,11.658,1994760,0
+NGL.US,D,20190916,000000,11.932,12.409,11.889,12.294,2171977,0
+NGL.US,D,20190917,000000,12.179,12.428,12.03,12.104,1369181,0
+NGL.US,D,20190918,000000,12.038,12.229,11.914,12.022,1416687,0
+NGL.US,D,20190919,000000,12.104,12.319,11.527,11.633,1926991,0
+NGL.US,D,20190920,000000,11.683,11.873,11.444,11.577,6583292,0
+NGL.US,D,20190923,000000,11.593,11.601,11.419,11.502,326517,0
+NGL.US,D,20190924,000000,11.51,11.742,11.452,11.7,684572,0
+NGL.US,D,20190925,000000,11.658,11.708,11.396,11.428,701902,0
+NGL.US,D,20190926,000000,11.411,11.411,11.015,11.139,1688247,0
+NGL.US,D,20190927,000000,11.022,11.303,11.022,11.114,635771,0
+NGL.US,D,20190930,000000,11.164,11.601,11.039,11.485,1631073,0
+NGL.US,D,20191001,000000,11.527,11.539,11.263,11.337,427048,0
+NGL.US,D,20191002,000000,11.32,11.32,11.081,11.287,549970,0
+NGL.US,D,20191003,000000,11.18,11.394,11.122,11.303,238817,0
+NGL.US,D,20191004,000000,11.386,11.534,11.303,11.353,367479,0
+NGL.US,D,20191007,000000,11.428,11.477,11.196,11.221,807547,0
+NGL.US,D,20191008,000000,10.899,11.032,10.568,10.568,1257293,0
+NGL.US,D,20191009,000000,10.652,10.733,10.329,10.412,880085,0
+NGL.US,D,20191010,000000,10.403,10.519,10.238,10.255,813218,0
+NGL.US,D,20191011,000000,10.363,10.363,9.909,9.909,1146480,0
+NGL.US,D,20191014,000000,9.909,9.95,9.4962,9.767,883257,0
+NGL.US,D,20191015,000000,9.718,9.89,9.4616,9.809,1167306,0
+NGL.US,D,20191016,000000,9.752,9.884,9.4789,9.512,797468,0
+NGL.US,D,20191017,000000,9.4712,9.4962,9.1985,9.2388,1060509,0
+NGL.US,D,20191018,000000,9.1985,9.529,9.1898,9.4539,782682,0
+NGL.US,D,20191021,000000,9.4539,9.52,9.2887,9.3224,774784,0
+NGL.US,D,20191022,000000,9.38,9.784,9.2993,9.627,761679,0
+NGL.US,D,20191023,000000,9.586,9.749,9.529,9.562,322080,0
+NGL.US,D,20191024,000000,9.652,9.685,9.4962,9.586,252940,0
+NGL.US,D,20191025,000000,9.554,9.677,9.529,9.537,609510,0
+NGL.US,D,20191028,000000,9.66,9.713,9.4463,9.4539,890868,0
+NGL.US,D,20191029,000000,9.4213,9.512,9.2148,9.2148,1235135,0
+NGL.US,D,20191030,000000,9.2887,9.3464,9.1159,9.1562,1143315,0
+NGL.US,D,20191031,000000,9.1562,9.3137,9.0083,9.2887,2245347,0
+NGL.US,D,20191101,000000,9.3713,9.4299,9.186,9.2638,1402799,0
+NGL.US,D,20191104,000000,9.3541,9.685,9.3541,9.4213,1797482,0
+NGL.US,D,20191105,000000,9.504,9.579,9.1312,9.1898,1977028,0
+NGL.US,D,20191106,000000,9.2503,9.404,9.0359,9.258,1322553,0
+NGL.US,D,20191107,000000,9.3089,9.3608,8.8308,8.9679,1423069,0
+NGL.US,D,20191108,000000,8.5565,9.0267,7.8958,8.9072,2553032,0
+NGL.US,D,20191111,000000,8.8391,8.9421,8.5653,8.8473,1271780,0
+NGL.US,D,20191112,000000,8.8133,9.0616,8.7701,8.9421,2352043,0
+NGL.US,D,20191113,000000,8.9246,8.9844,8.5653,8.7109,2442924,0
+NGL.US,D,20191114,000000,8.7189,8.8988,8.4026,8.4197,2204403,0
+NGL.US,D,20191115,000000,8.4197,8.7958,8.4197,8.6506,1700512,0
+NGL.US,D,20191118,000000,8.6337,8.6684,8.3856,8.4712,2337604,0
+NGL.US,D,20191119,000000,8.4113,8.5866,8.2145,8.5307,1346112,0
+NGL.US,D,20191120,000000,8.5396,8.7278,8.4026,8.4283,895054,0
+NGL.US,D,20191121,000000,8.4283,8.6506,8.2743,8.5822,993263,0
+NGL.US,D,20191122,000000,8.5733,8.9844,8.5733,8.9421,866642,0
+NGL.US,D,20191125,000000,8.9421,9.0782,8.7793,9.0267,708973,0
+NGL.US,D,20191126,000000,9.0525,9.0616,8.5991,8.6079,916091,0
+NGL.US,D,20191127,000000,8.5991,8.7857,8.4881,8.5138,800553,0
+NGL.US,D,20191129,000000,8.5228,8.5822,8.4284,8.497,419599,0
+NGL.US,D,20191202,000000,8.5565,8.5822,8.2999,8.2999,987544,0
+NGL.US,D,20191203,000000,8.2657,8.3513,8.1373,8.2572,1316504,0
+NGL.US,D,20191204,000000,8.3428,8.4544,8.2486,8.2914,818539,0
+NGL.US,D,20191205,000000,8.3085,8.3856,8.2657,8.2828,512506,0
+NGL.US,D,20191206,000000,8.2914,8.4712,8.2828,8.4026,779014,0
+NGL.US,D,20191209,000000,8.3856,8.8565,8.3856,8.7958,904439,0
+NGL.US,D,20191210,000000,8.8051,9.584,8.7444,9.2407,1968896,0
+NGL.US,D,20191211,000000,9.233,9.3012,9.1132,9.1476,977117,0
+NGL.US,D,20191212,000000,9.1552,9.3829,9.0708,9.1293,815821,0
+NGL.US,D,20191213,000000,9.1214,9.283,9.0267,9.233,1853573,0
+NGL.US,D,20191216,000000,9.233,9.575,9.233,9.559,1074931,0
+NGL.US,D,20191217,000000,9.584,9.819,9.4549,9.712,1066678,0
+NGL.US,D,20191218,000000,9.678,9.883,9.66,9.84,1136779,0
+NGL.US,D,20191219,000000,9.84,9.9,9.669,9.72,962418,0
+NGL.US,D,20191220,000000,9.823,9.823,9.4213,9.4472,4066110,0
+NGL.US,D,20191223,000000,9.4472,9.686,9.3137,9.652,1434534,0
+NGL.US,D,20191224,000000,9.66,9.891,9.627,9.891,249606,0
+NGL.US,D,20191226,000000,9.9,10.122,9.814,10.019,835685,0
+NGL.US,D,20191227,000000,10.071,10.157,9.849,9.875,1141011,0
+NGL.US,D,20191230,000000,9.78,9.917,9.4636,9.523,1359662,0
+NGL.US,D,20191231,000000,9.523,9.951,9.523,9.704,1194334,0
+NGL.US,D,20200102,000000,9.756,9.857,9.575,9.849,806761,0
+NGL.US,D,20200103,000000,9.994,10.14,9.849,10.071,1103366,0
+NGL.US,D,20200106,000000,10.071,10.259,10.063,10.071,1460040,0
+NGL.US,D,20200107,000000,10.028,10.157,9.866,10.157,861170,0
+NGL.US,D,20200108,000000,10.131,10.148,9.669,9.883,1516528,0
+NGL.US,D,20200109,000000,9.84,10.242,9.84,10.14,1433494,0
+NGL.US,D,20200110,000000,10.157,10.199,9.891,9.994,952090,0
+NGL.US,D,20200113,000000,9.994,10.122,9.909,9.934,1033025,0
+NGL.US,D,20200114,000000,9.951,10.145,9.926,10.105,770386,0
+NGL.US,D,20200115,000000,10.105,10.199,10.028,10.166,565779,0
+NGL.US,D,20200116,000000,10.105,10.32,10.105,10.251,323990,0
+NGL.US,D,20200117,000000,10.337,10.337,10.14,10.242,606493,0
+NGL.US,D,20200121,000000,10.217,10.242,9.875,9.891,1073834,0
+NGL.US,D,20200122,000000,9.866,9.934,9.4808,9.635,1518176,0
+NGL.US,D,20200123,000000,9.566,9.798,9.515,9.591,1082960,0
+NGL.US,D,20200124,000000,9.575,9.643,9.0708,9.1476,1004460,0
+NGL.US,D,20200127,000000,8.9844,9.0874,8.8905,9.0009,992614,0
+NGL.US,D,20200128,000000,9.0874,9.1812,8.8473,9.0957,1206226,0
+NGL.US,D,20200129,000000,9.1898,9.2667,9.0782,9.1985,682043,0
+NGL.US,D,20200130,000000,9.1552,9.2244,8.8473,9.0451,850598,0
+NGL.US,D,20200131,000000,8.9844,9.0616,8.5565,8.5911,1069376,0
+NGL.US,D,20200203,000000,8.6079,9.0708,8.6071,8.8216,1233408,0
+NGL.US,D,20200204,000000,8.9329,9.3781,8.9329,9.0708,1099539,0
+NGL.US,D,20200205,000000,9.283,9.4636,9.0525,9.2244,1256751,0
+NGL.US,D,20200206,000000,9.3397,9.757,8.718,8.8336,3198308,0
+NGL.US,D,20200207,000000,8.771,9.0019,8.5405,8.727,1127995,0
+NGL.US,D,20200210,000000,8.6914,8.771,8.354,8.5316,1384745,0
+NGL.US,D,20200211,000000,8.718,8.8602,8.4783,8.505,853083,0
+NGL.US,D,20200212,000000,8.6293,8.851,8.3807,8.4163,1521764,0
+NGL.US,D,20200213,000000,8.5138,8.8069,8.3985,8.4695,1761483,0
+NGL.US,D,20200214,000000,8.6382,8.6382,8.2653,8.3896,1036606,0
+NGL.US,D,20200218,000000,8.354,8.4429,8.3274,8.4163,845822,0
+NGL.US,D,20200219,000000,8.4517,8.4961,8.283,8.4163,994371,0
+NGL.US,D,20200220,000000,8.4163,8.5138,8.3008,8.3718,1241606,0
+NGL.US,D,20200221,000000,8.3452,8.4961,8.2475,8.3718,889423,0
+NGL.US,D,20200224,000000,8.1498,8.2121,7.8835,8.1854,2070335,0
+NGL.US,D,20200225,000000,8.2209,8.2475,7.7681,7.7947,1679556,0
+NGL.US,D,20200226,000000,7.7859,8.0699,7.6261,7.6261,2046458,0
+NGL.US,D,20200227,000000,7.4573,7.7504,6.8626,7.6438,3348979,0
+NGL.US,D,20200228,000000,7.3863,7.4396,7.1022,7.2444,3333825,0
+NGL.US,D,20200302,000000,7.3331,7.4573,7.0224,7.0579,2497077,0
+NGL.US,D,20200303,000000,7.1289,7.4041,6.6938,6.6938,2015715,0
+NGL.US,D,20200304,000000,6.8803,7.0312,6.5962,6.6318,2741148,0
+NGL.US,D,20200305,000000,6.5962,6.6318,6.1657,6.2678,2729829,0
+NGL.US,D,20200306,000000,6.0458,6.0725,5.4599,5.5221,4869734,0
+NGL.US,D,20200309,000000,4.217,4.2613,2.4148,3.0184,5878119,0
+NGL.US,D,20200310,000000,4.1015,4.3057,2.5302,3.3292,9255495,0
+NGL.US,D,20200311,000000,3.2315,3.7109,2.9919,3.125,4963110,0
+NGL.US,D,20200312,000000,2.6545,2.9869,2.6189,2.6634,2523755,0
+NGL.US,D,20200313,000000,2.9386,3.1073,2.7965,2.9741,2227226,0
+NGL.US,D,20200316,000000,2.6989,3.3114,2.4503,2.4503,2820647,0
+NGL.US,D,20200317,000000,2.5302,2.7166,1.7933,1.9177,3542951,0
+NGL.US,D,20200318,000000,1.9177,1.9273,1.021,1.3317,5335433,0
+NGL.US,D,20200319,000000,2.0508,2.6401,1.4915,2.3437,3944446,0
+NGL.US,D,20200320,000000,2.7344,3.5512,2.0863,3.2493,11885404,0
+NGL.US,D,20200323,000000,3.2226,3.2226,2.1573,2.2106,2957508,0
+NGL.US,D,20200324,000000,2.8143,2.8143,2.1147,2.1839,2582379,0
+NGL.US,D,20200325,000000,2.3971,2.6224,2.0863,2.4413,2526595,0
+NGL.US,D,20200326,000000,2.539,2.8676,2.3971,2.3971,2738977,0
+NGL.US,D,20200327,000000,2.4413,2.4413,2.0508,2.0508,2206442,0
+NGL.US,D,20200330,000000,2.0952,2.4413,2.0596,2.1219,1813536,0
+NGL.US,D,20200331,000000,2.2195,2.3971,2.1646,2.3083,3508621,0
+NGL.US,D,20200401,000000,2.0952,2.1839,1.7755,1.82,3150440,0
+NGL.US,D,20200402,000000,2.0419,2.3083,1.7845,1.891,3396486,0
+NGL.US,D,20200403,000000,2.0686,2.1219,1.6868,1.8022,2140803,0
+NGL.US,D,20200406,000000,1.891,1.891,1.6868,1.7755,1880050,0
+NGL.US,D,20200407,000000,1.82,2.0596,1.82,1.8466,2411033,0
+NGL.US,D,20200408,000000,1.9887,2.3083,1.9354,2.2283,2592135,0
+NGL.US,D,20200409,000000,2.3971,2.9829,2.3171,2.477,3998492,0
+NGL.US,D,20200413,000000,2.6812,2.7344,2.4413,2.6545,1598561,0
+NGL.US,D,20200414,000000,2.6189,3.1871,2.6189,3.1161,2776592,0
+NGL.US,D,20200415,000000,2.9741,3.1073,2.761,3.0184,2183798,0
+NGL.US,D,20200416,000000,3.0007,3.0984,2.8764,3.0184,1099756,0
+NGL.US,D,20200417,000000,3.0718,3.1073,2.7521,2.9296,4749891,0
+NGL.US,D,20200420,000000,2.7254,3.1073,2.5835,2.69,2332918,0
+NGL.US,D,20200421,000000,2.6367,2.7078,2.4592,2.6634,1543982,0
+NGL.US,D,20200422,000000,2.7699,2.9208,2.6989,2.8854,1892717,0
+NGL.US,D,20200423,000000,2.9031,3.1073,2.8409,3.0896,1967336,0
+NGL.US,D,20200424,000000,3.1961,3.2671,2.8764,2.9741,1494170,0
+NGL.US,D,20200427,000000,3.1516,3.1961,2.8054,2.8854,1592737,0
+NGL.US,D,20200428,000000,3.1783,4.215,3.1783,3.9062,6286603,0
+NGL.US,D,20200429,000000,4.2613,4.9982,4.2612,4.8206,4896444,0
+NGL.US,D,20200430,000000,4.9272,5.451,4.4745,5.3712,3435721,0
+NGL.US,D,20200501,000000,5.1403,5.3179,4.6787,4.8651,2028206,0
+NGL.US,D,20200504,000000,4.7053,5.1846,4.4833,5.0693,1855972,0
+NGL.US,D,20200505,000000,5.4066,5.5221,4.9716,5.1047,1784820,0
+NGL.US,D,20200506,000000,5.206,5.4267,4.7189,5.0679,1962667,0
+NGL.US,D,20200507,000000,4.976,5.2611,4.8748,5.0772,849024,0
+NGL.US,D,20200508,000000,5.0587,5.1967,4.7369,4.9668,1503736,0
+NGL.US,D,20200511,000000,4.8472,4.9576,4.7461,4.8472,880594,0
+NGL.US,D,20200512,000000,4.884,4.9668,4.7276,4.7276,1127262,0
+NGL.US,D,20200513,000000,4.8656,4.8932,4.2953,4.5437,1923081,0
+NGL.US,D,20200514,000000,4.3229,4.6173,4.0838,4.3321,1097148,0
+NGL.US,D,20200515,000000,4.4977,4.5437,4.2402,4.4241,1428588,0
+NGL.US,D,20200518,000000,4.5345,5.1507,4.5069,4.8472,2555669,0
+NGL.US,D,20200519,000000,5.0128,5.3071,4.7184,4.9576,1099508,0
+NGL.US,D,20200520,000000,5.0772,5.3163,4.6724,4.792,1656093,0
+NGL.US,D,20200521,000000,4.8288,4.93,4.6173,4.7276,895043,0
+NGL.US,D,20200522,000000,4.6909,4.7644,4.5161,4.6724,832292,0
+NGL.US,D,20200526,000000,4.7369,4.8656,4.6356,4.8197,1169569,0
+NGL.US,D,20200527,000000,4.8288,4.9275,4.6311,4.7644,1261043,0
+NGL.US,D,20200528,000000,4.7644,4.9576,4.6816,4.7644,3615053,0
+NGL.US,D,20200529,000000,4.7369,4.8012,4.5345,4.6909,2665614,0
+NGL.US,D,20200601,000000,4.6081,5.6014,4.5069,5.2703,2854500,0
+NGL.US,D,20200602,000000,4.8288,5.4542,4.8288,5.3715,2032169,0
+NGL.US,D,20200603,000000,5.3807,6.1349,5.3807,5.8866,2453535,0
+NGL.US,D,20200604,000000,5.859,6.0797,5.767,5.8498,2789804,0
+NGL.US,D,20200605,000000,6.4109,6.6498,6.2085,6.3741,1748142,0
+NGL.US,D,20200608,000000,6.7144,6.8431,6.2085,6.3832,2282807,0
+NGL.US,D,20200609,000000,6.2636,6.4017,5.7394,5.9233,1660539,0
+NGL.US,D,20200610,000000,5.9233,6.1349,5.7946,6.0061,1838484,0
+NGL.US,D,20200611,000000,5.5187,5.8387,4.9025,4.9851,2154573,0
+NGL.US,D,20200612,000000,5.4819,5.767,5.1047,5.252,1422958,0
+NGL.US,D,20200615,000000,4.8472,5.537,4.7093,5.2427,1773631,0
+NGL.US,D,20200616,000000,5.7026,5.7026,5.1415,5.3991,3127083,0
+NGL.US,D,20200617,000000,5.3163,5.5003,5.0625,5.2888,1300673,0
+NGL.US,D,20200618,000000,5.0864,5.3255,5.0864,5.1507,1295003,0
+NGL.US,D,20200619,000000,5.3347,5.3583,4.6449,4.8932,4539048,0
+NGL.US,D,20200622,000000,4.7829,5.3531,4.7001,5.206,1207670,0
+NGL.US,D,20200623,000000,5.3071,5.3439,5.0772,5.1507,851333,0
+NGL.US,D,20200624,000000,4.9668,4.9864,4.4701,4.4885,3735712,0
+NGL.US,D,20200625,000000,4.2034,4.4149,3.7527,3.7527,5560830,0
+NGL.US,D,20200626,000000,3.9183,3.9725,3.3571,3.5687,3787230,0
+NGL.US,D,20200629,000000,3.5871,3.7705,3.4492,3.532,1585582,0
+NGL.US,D,20200630,000000,3.5412,3.6055,3.3388,3.5871,1717577,0
+NGL.US,D,20200701,000000,3.5871,4.0471,3.5804,3.7067,1818598,0
+NGL.US,D,20200702,000000,3.8262,3.8262,3.5044,3.5044,1389532,0
+NGL.US,D,20200706,000000,3.5595,3.7067,3.358,3.4492,1555527,0
+NGL.US,D,20200707,000000,3.4676,3.532,3.3204,3.4032,1086228,0
+NGL.US,D,20200708,000000,3.5412,3.5412,3.3939,3.5227,1489047,0
+NGL.US,D,20200709,000000,3.5227,3.532,3.3112,3.3112,1233596,0
+NGL.US,D,20200710,000000,3.2744,3.4307,3.1824,3.3664,1408411,0
+NGL.US,D,20200713,000000,3.3664,3.4216,3.2376,3.2744,876927,0
+NGL.US,D,20200714,000000,3.3571,3.3571,3.1732,3.348,810331,0
+NGL.US,D,20200715,000000,3.4124,3.8355,3.3756,3.8171,1107171,0
+NGL.US,D,20200716,000000,3.7434,4.2861,3.5503,4.1206,2216952,0
+NGL.US,D,20200717,000000,4.185,4.3506,3.8618,3.9366,2562309,0
+NGL.US,D,20200720,000000,4.093,4.128,3.909,3.955,582990,0
+NGL.US,D,20200721,000000,4.0471,4.5897,4.0194,4.5069,1399282,0
+NGL.US,D,20200722,000000,4.2861,4.4334,4.1114,4.1574,983545,0
+NGL.US,D,20200723,000000,4.1574,4.231,4.0469,4.1758,1015303,0
+NGL.US,D,20200724,000000,4.3966,4.4065,4.2218,4.3321,666854,0
+NGL.US,D,20200727,000000,4.3689,4.3874,4.1942,4.3874,432485,0
+NGL.US,D,20200728,000000,4.3689,4.4609,4.3046,4.3966,808184,0
+NGL.US,D,20200729,000000,4.4793,4.5253,4.3689,4.4977,631634,0
+NGL.US,D,20200730,000000,4.3689,4.4149,4.1574,4.1942,1972316,0
+NGL.US,D,20200731,000000,4.2034,4.231,4.001,4.0562,1246845,0
+NGL.US,D,20200803,000000,4.0838,4.1574,4.0378,4.0746,1723462,0
+NGL.US,D,20200804,000000,4.0838,4.3506,4.0654,4.3413,1720288,0
+NGL.US,D,20200805,000000,4.399,4.6871,4.2549,4.6199,1350521,0
+NGL.US,D,20200806,000000,4.495,4.612,4.4278,4.5238,607418,0
+NGL.US,D,20200807,000000,4.5046,4.5046,4.3413,4.4566,800934,0
+NGL.US,D,20200810,000000,4.4182,4.7832,4.3913,4.764,1541175,0
+NGL.US,D,20200811,000000,4.3413,4.7447,4.1204,4.1973,2843562,0
+NGL.US,D,20200812,000000,4.3317,4.4566,4.2261,4.3798,1084479,0
+NGL.US,D,20200813,000000,4.3702,4.3702,4.082,4.2165,1301975,0
+NGL.US,D,20200814,000000,4.3702,4.3702,4.0916,4.1589,1160752,0
+NGL.US,D,20200817,000000,4.1877,4.2251,3.9283,3.9668,1381990,0
+NGL.US,D,20200818,000000,3.9956,4.0148,3.8515,3.9283,773147,0
+NGL.US,D,20200819,000000,3.9187,4.0916,3.8515,3.9956,685301,0
+NGL.US,D,20200820,000000,3.9668,3.9956,3.7747,3.8899,663696,0
+NGL.US,D,20200821,000000,3.8323,3.9091,3.7843,3.8611,737851,0
+NGL.US,D,20200824,000000,3.8899,4.0244,3.8035,4.0052,491259,0
+NGL.US,D,20200825,000000,4.0052,4.1589,3.8995,3.9187,319736,0
+NGL.US,D,20200826,000000,3.8707,3.9764,3.8227,3.8899,346284,0
+NGL.US,D,20200827,000000,3.8419,4.082,3.8419,4.0436,518017,0
+NGL.US,D,20200828,000000,4.1012,4.2261,4.0564,4.2165,630671,0
+NGL.US,D,20200831,000000,4.1492,4.3029,4.0656,4.2069,901439,0
+NGL.US,D,20200901,000000,4.1396,4.2645,3.9572,4.0148,507127,0
+NGL.US,D,20200902,000000,4.034,4.034,3.8515,3.8995,688221,0
+NGL.US,D,20200903,000000,3.8611,3.9764,3.7651,3.8227,415377,0
+NGL.US,D,20200904,000000,3.8419,3.8715,3.6018,3.7555,1359423,0
+NGL.US,D,20200908,000000,3.717,3.7266,3.4673,3.6018,719765,0
+NGL.US,D,20200909,000000,3.6402,3.7073,3.5442,3.5442,657253,0
+NGL.US,D,20200910,000000,3.573,3.6498,3.3617,3.3905,904880,0
+NGL.US,D,20200911,000000,3.3425,3.4865,3.3136,3.3809,788004,0
+NGL.US,D,20200914,000000,3.4001,3.6306,3.4001,3.5057,882960,0
+NGL.US,D,20200915,000000,3.6018,3.8131,3.4961,3.4961,851858,0
+NGL.US,D,20200916,000000,3.5538,3.693,3.4961,3.6114,344792,0
+NGL.US,D,20200917,000000,3.5538,3.6746,3.5057,3.573,522097,0
+NGL.US,D,20200918,000000,3.5538,3.6498,3.4289,3.4769,1204066,0
+NGL.US,D,20200921,000000,3.4097,3.4673,3.304,3.3809,556160,0
+NGL.US,D,20200922,000000,3.4097,3.5442,3.3425,3.4577,930444,0
+NGL.US,D,20200923,000000,3.4577,3.5922,3.3521,3.3617,943636,0
+NGL.US,D,20200924,000000,3.3617,3.5249,3.304,3.4289,584146,0
+NGL.US,D,20200925,000000,3.4001,3.4721,3.328,3.3905,829049,0
+NGL.US,D,20200928,000000,3.4481,3.5826,3.3617,3.5826,903592,0
+NGL.US,D,20200929,000000,3.6018,3.7939,3.5345,3.7458,433061,0
+NGL.US,D,20200930,000000,3.7939,3.8995,3.7362,3.8035,938962,0
+NGL.US,D,20201001,000000,3.8323,3.9572,3.7458,3.8995,373599,0
+NGL.US,D,20201002,000000,3.6978,3.9187,3.6978,3.8899,279677,0
+NGL.US,D,20201005,000000,3.8707,3.9956,3.8515,3.9956,299604,0
+NGL.US,D,20201006,000000,3.9956,4.082,3.6594,3.7651,1283696,0
+NGL.US,D,20201007,000000,3.8131,3.8898,3.5826,3.6402,993627,0
+NGL.US,D,20201008,000000,3.7651,4.0628,3.7218,4.0244,1011098,0
+NGL.US,D,20201009,000000,4.0724,4.0724,3.8659,3.8803,332660,0
+NGL.US,D,20201012,000000,3.8515,3.8803,3.7458,3.8419,288799,0
+NGL.US,D,20201013,000000,3.8227,3.8419,3.7555,3.8323,734751,0
+NGL.US,D,20201014,000000,3.7939,4.2165,3.7844,4.1685,1142838,0
+NGL.US,D,20201015,000000,4.0436,4.2165,3.8419,4.0436,868583,0
+NGL.US,D,20201016,000000,3.9187,4.1204,3.6114,3.6786,2129790,0
+NGL.US,D,20201019,000000,3.7651,3.7651,3.4289,3.4481,1470395,0
+NGL.US,D,20201020,000000,3.4769,3.5826,3.4193,3.4769,951192,0
+NGL.US,D,20201021,000000,3.4769,3.573,3.4193,3.4769,438305,0
+NGL.US,D,20201022,000000,3.4865,3.7939,3.4849,3.7843,1048830,0
+NGL.US,D,20201023,000000,3.7843,3.8611,3.6344,3.7747,787733,0
+NGL.US,D,20201026,000000,3.6978,3.6978,3.4193,3.4673,1247431,0
+NGL.US,D,20201027,000000,3.4001,3.4097,2.7854,2.8046,3669369,0
+NGL.US,D,20201028,000000,2.6221,2.7662,2.4492,2.7277,2111771,0
+NGL.US,D,20201029,000000,2.7181,2.7181,2.5453,2.5453,1199610,0
+NGL.US,D,20201030,000000,2.526,2.5453,2.2283,2.3051,2075094,0
+NGL.US,D,20201102,000000,2.4492,2.478,2.3436,2.3532,1126721,0
+NGL.US,D,20201103,000000,2.43,2.6317,2.4204,2.5068,1050998,0
+NGL.US,D,20201104,000000,2.526,2.6031,2.3628,2.43,988583,0
+NGL.US,D,20201105,000000,2.51,2.6,2.47,2.54,713677,0
+NGL.US,D,20201106,000000,2.54,2.58,2.39,2.46,761533,0
+NGL.US,D,20201109,000000,2.67,2.83,2.56,2.72,1419409,0
+NGL.US,D,20201110,000000,2.82,2.88,2.46,2.46,1534140,0
+NGL.US,D,20201111,000000,2.53,2.57,2.38,2.41,1416584,0
+NGL.US,D,20201112,000000,2.4,2.47,2.27,2.32,1032660,0
+NGL.US,D,20201113,000000,2.5,2.58,2.39,2.49,1782577,0
+NGL.US,D,20201116,000000,2.61,2.7,2.49,2.59,1629889,0
+NGL.US,D,20201117,000000,2.52,2.84,2.485,2.73,1570468,0
+NGL.US,D,20201118,000000,2.78,2.88,2.74,2.82,1691485,0
+NGL.US,D,20201119,000000,2.79,3.04,2.58,2.84,2155656,0
+NGL.US,D,20201120,000000,2.8,2.82,2.65,2.66,934932,0
+NGL.US,D,20201123,000000,2.68,2.87,2.63,2.72,2521570,0
+NGL.US,D,20201124,000000,2.83,2.83,2.6,2.62,2832125,0
+NGL.US,D,20201125,000000,2.6,2.6,2.32,2.41,4515315,0
+NGL.US,D,20201127,000000,2.49,2.49,2.245,2.32,2323934,0
+NGL.US,D,20201130,000000,2.41,2.41,2.11,2.18,7297952,0
+NGL.US,D,20201201,000000,2.27,2.3681,2.23,2.28,1703963,0
+NGL.US,D,20201202,000000,2.25,2.47,2.23,2.45,2198305,0
+NGL.US,D,20201203,000000,2.45,2.645,2.3901,2.56,1457807,0
+NGL.US,D,20201204,000000,2.65,2.76,2.58,2.58,2266429,0
+NGL.US,D,20201207,000000,2.63,2.6341,2.5,2.51,1857771,0
+NGL.US,D,20201208,000000,2.5,2.83,2.5,2.68,2761906,0
+NGL.US,D,20201209,000000,2.71,2.88,2.58,2.67,2148823,0
+NGL.US,D,20201210,000000,2.65,2.93,2.64,2.93,1953577,0
+NGL.US,D,20201211,000000,2.91,2.96,2.72,2.78,1409030,0
+NGL.US,D,20201214,000000,2.84,3.12,2.8,2.83,1761023,0
+NGL.US,D,20201215,000000,2.87,2.99,2.83,2.9,912275,0
+NGL.US,D,20201216,000000,2.94,2.95,2.79,2.86,1055856,0
+NGL.US,D,20201217,000000,2.88,2.8818,2.685,2.78,1554267,0
+NGL.US,D,20201218,000000,2.79,2.84,2.685,2.72,1771812,0
+NGL.US,D,20201221,000000,2.7,2.79,2.63,2.64,1162581,0
+NGL.US,D,20201222,000000,2.66,2.7099,2.5826,2.62,1091942,0
+NGL.US,D,20201223,000000,2.65,2.72,2.56,2.66,873863,0
+NGL.US,D,20201224,000000,2.62,2.76,2.61,2.74,437862,0
+NGL.US,D,20201228,000000,2.71,2.8,2.57,2.59,1052479,0
+NGL.US,D,20201229,000000,2.62,2.65,2.4,2.49,2059221,0
+NGL.US,D,20201230,000000,2.5,2.55,2.4,2.43,1092575,0
+NGL.US,D,20201231,000000,2.45,2.49,2.35,2.4,1873076,0
+NGL.US,D,20210104,000000,2.42,2.53,2.355,2.42,1382585,0
+NGL.US,D,20210105,000000,2.45,2.64,2.45,2.54,1221172,0
+NGL.US,D,20210106,000000,2.63,2.68,2.56,2.63,1257556,0
+NGL.US,D,20210107,000000,2.69,2.81,2.64,2.78,1255375,0
+NGL.US,D,20210108,000000,2.82,2.85,2.71,2.79,1240413,0
+NGL.US,D,20210111,000000,2.73,2.81,2.68,2.73,756705,0
+NGL.US,D,20210112,000000,2.75,2.88,2.75,2.84,1115974,0
+NGL.US,D,20210113,000000,2.85,2.95,2.83,2.93,1270924,0
+NGL.US,D,20210114,000000,2.85,2.97,2.82,2.91,1725304,0
+NGL.US,D,20210115,000000,2.92,2.93,2.7501,2.9,1200289,0
+NGL.US,D,20210119,000000,2.9,3,2.87,2.87,2946023,0
+NGL.US,D,20210120,000000,2.94,2.96,2.51,2.61,3464354,0
+NGL.US,D,20210121,000000,2.69,4.09,2.67,3.14,20626607,0
+NGL.US,D,20210122,000000,3.05,3.051,2.825,2.98,3310813,0
+NGL.US,D,20210125,000000,3,3.05,2.8,2.81,2470228,0
+NGL.US,D,20210126,000000,2.87,2.94,2.71,2.73,3160165,0
+NGL.US,D,20210127,000000,2.74,2.85,2.58,2.81,3034859,0
+NGL.US,D,20210128,000000,2.83,2.86,2.66,2.73,1755477,0
+NGL.US,D,20210129,000000,2.77,2.88,2.71,2.74,2073114,0
+NGL.US,D,20210201,000000,2.83,2.8381,2.67,2.77,1570409,0
+NGL.US,D,20210202,000000,2.84,2.85,2.74,2.79,1113648,0
+NGL.US,D,20210203,000000,2.76,2.805,2.7,2.77,1849049,0
+NGL.US,D,20210204,000000,2.78,2.83,2.73,2.81,1530062,0
+NGL.US,D,20210205,000000,2.72,2.78,2.52,2.66,5041772,0
+NGL.US,D,20210208,000000,2.7,2.73,2.58,2.64,2284709,0
+NGL.US,D,20210209,000000,2.64,2.65,2.56,2.63,2961482,0
+NGL.US,D,20210210,000000,2.57,2.62,2.425,2.44,6068278,0
+NGL.US,D,20210211,000000,2.44,2.45,2.33,2.36,3648816,0
+NGL.US,D,20210212,000000,2.37,2.59,2.33,2.55,3739688,0
+NGL.US,D,20210216,000000,2.65,2.7,2.56,2.65,3881969,0
+NGL.US,D,20210217,000000,2.66,2.66,2.52,2.53,2845118,0
+NGL.US,D,20210218,000000,2.55,2.57,2.405,2.48,3140104,0
+NGL.US,D,20210219,000000,2.5,2.57,2.42,2.46,2302287,0
+NGL.US,D,20210222,000000,2.49,2.595,2.475,2.52,2718484,0
+NGL.US,D,20210223,000000,2.49,2.49,2.34,2.44,2865740,0
+NGL.US,D,20210224,000000,2.5,2.64,2.45,2.57,2804091,0
+NGL.US,D,20210225,000000,2.58,2.64,2.515,2.53,2205454,0
+NGL.US,D,20210226,000000,2.5,2.53,2.39,2.39,2494038,0
+NGL.US,D,20210301,000000,2.49,2.61,2.45,2.6,3484224,0
+NGL.US,D,20210302,000000,2.6,2.61,2.5,2.5,2733885,0
+NGL.US,D,20210303,000000,2.53,2.66,2.52,2.61,2997739,0
+NGL.US,D,20210304,000000,2.57,2.84,2.52,2.71,3751259,0
+NGL.US,D,20210305,000000,2.79,2.805,2.51,2.64,2313030,0
+NGL.US,D,20210308,000000,2.65,2.68,2.52,2.55,1743046,0
+NGL.US,D,20210309,000000,2.58,2.58,2.46,2.49,2066460,0
+NGL.US,D,20210310,000000,2.53,2.618,2.48,2.58,2441079,0
+NGL.US,D,20210311,000000,2.63,2.63,2.52,2.57,2122356,0
+NGL.US,D,20210312,000000,2.5,2.53,2.38,2.4,6206114,0
+NGL.US,D,20210315,000000,2.48,2.51,2.37,2.5,4586453,0
+NGL.US,D,20210316,000000,2.45,2.47,2.32,2.36,7058457,0
+NGL.US,D,20210317,000000,2.35,2.375,2.23,2.34,5868328,0
+NGL.US,D,20210318,000000,2.34,2.47,2.27,2.33,3428630,0
+NGL.US,D,20210319,000000,2.34,2.45,2.27,2.35,22666445,0
+NGL.US,D,20210322,000000,2.4,2.4,2.26,2.3,3014150,0
+NGL.US,D,20210323,000000,2.29,2.3,2.18,2.23,3354803,0
+NGL.US,D,20210324,000000,2.27,2.285,2.14,2.16,2417678,0
+NGL.US,D,20210325,000000,2.16,2.16,2.03,2.14,2820883,0
+NGL.US,D,20210326,000000,2.18,2.22,2.06,2.1,1687917,0
+NGL.US,D,20210329,000000,2.18,2.19,2.03,2.03,1591262,0
+NGL.US,D,20210330,000000,2.04,2.0441,1.94,1.95,2114855,0
+NGL.US,D,20210331,000000,1.95,2.09,1.95,2.04,2210470,0
+NGL.US,D,20210401,000000,2.08,2.18,2.03,2.18,2079471,0
+NGL.US,D,20210405,000000,2.2,2.2,2.06,2.08,1738418,0
+NGL.US,D,20210406,000000,2.08,2.23,2.08,2.21,2028801,0
+NGL.US,D,20210407,000000,2.2,2.21,2.16,2.17,791483,0
+NGL.US,D,20210408,000000,2.17,2.19,2.1,2.19,862733,0
+NGL.US,D,20210409,000000,2.2,2.265,2.17,2.24,1636162,0
+NGL.US,D,20210412,000000,2.24,2.25,2.13,2.15,852190,0
+NGL.US,D,20210413,000000,2.23,2.23,2.05,2.07,1315913,0
+NGL.US,D,20210414,000000,2.08,2.15,2.08,2.13,1102657,0
+NGL.US,D,20210415,000000,2.13,2.14,2.08,2.12,853167,0
+NGL.US,D,20210416,000000,2.08,2.11,2.01,2.04,1930004,0
+NGL.US,D,20210419,000000,2.02,2.0692,1.915,1.97,4122395,0
+NGL.US,D,20210420,000000,1.96,2.005,1.9,1.91,1647214,0
+NGL.US,D,20210421,000000,1.93,1.98,1.87,1.95,1310656,0
+NGL.US,D,20210422,000000,1.98,1.98,1.93,1.95,937393,0
+NGL.US,D,20210423,000000,1.93,1.98,1.92,1.94,697028,0
+NGL.US,D,20210426,000000,1.96,2.1,1.95,2.09,1005421,0
+NGL.US,D,20210427,000000,2.1,2.13,2.06,2.1,657458,0
+NGL.US,D,20210428,000000,2.08,2.255,2.08,2.15,1754283,0
+NGL.US,D,20210429,000000,2.16,2.25,2.12,2.17,1514392,0
+NGL.US,D,20210430,000000,2.12,2.18,2.11,2.12,808352,0
+NGL.US,D,20210503,000000,2.12,2.15,2.05,2.15,1072309,0
+NGL.US,D,20210504,000000,2.16,2.19,2.08,2.12,902356,0
+NGL.US,D,20210505,000000,2.1,2.2,2.1,2.13,417950,0
+NGL.US,D,20210506,000000,2.15,2.16,2.08,2.12,767861,0
+NGL.US,D,20210507,000000,2.09,2.22,2.09,2.22,1327754,0
+NGL.US,D,20210510,000000,2.2,2.2985,2.1823,2.25,1788283,0
+NGL.US,D,20210511,000000,2.21,2.245,2.135,2.21,1334228,0
+NGL.US,D,20210512,000000,2.19,2.2466,2.16,2.18,1057382,0
+NGL.US,D,20210513,000000,2.17,2.25,2.13,2.15,970910,0
+NGL.US,D,20210514,000000,2.19,2.2,2.12,2.14,1577297,0
+NGL.US,D,20210517,000000,2.13,2.26,2.13,2.23,1728945,0
+NGL.US,D,20210518,000000,2.23,2.265,2.205,2.23,697324,0
+NGL.US,D,20210519,000000,2.21,2.26,2.16,2.26,770759,0
+NGL.US,D,20210520,000000,2.25,2.28,2.21,2.26,700468,0
+NGL.US,D,20210521,000000,2.28,2.35,2.26,2.33,1127863,0
+NGL.US,D,20210524,000000,2.33,2.39,2.325,2.34,805213,0
+NGL.US,D,20210525,000000,2.34,2.37,2.3,2.3,598297,0
+NGL.US,D,20210526,000000,2.3,2.35,2.28,2.33,753496,0
+NGL.US,D,20210527,000000,2.37,2.43,2.36,2.42,1094202,0
+NGL.US,D,20210528,000000,2.45,2.45,2.37,2.39,1294497,0
+NGL.US,D,20210601,000000,2.41,2.48,2.41,2.47,1866557,0
+NGL.US,D,20210602,000000,2.5,2.86,2.5,2.78,5340739,0
+NGL.US,D,20210603,000000,2.77,3.205,2.75,3.13,7219206,0
+NGL.US,D,20210604,000000,2.61,2.68,2.34,2.51,6145232,0
+NGL.US,D,20210607,000000,2.5,2.5478,2.27,2.31,3617427,0
+NGL.US,D,20210608,000000,2.33,2.4099,2.25,2.26,2565562,0
+NGL.US,D,20210609,000000,2.28,2.37,2.26,2.28,1906219,0
+NGL.US,D,20210610,000000,2.29,2.34,2.25,2.3,1366977,0
+NGL.US,D,20210611,000000,2.32,2.365,2.31,2.35,1041510,0
+NGL.US,D,20210614,000000,2.38,2.41,2.31,2.34,1190133,0
+NGL.US,D,20210615,000000,2.34,2.3584,2.19,2.27,1815682,0
+NGL.US,D,20210616,000000,2.3,2.33,2.23,2.3,1075154,0
+NGL.US,D,20210617,000000,2.27,2.29,2.19,2.24,1625504,0
+NGL.US,D,20210618,000000,2.23,2.23,2.12,2.17,2771055,0
+NGL.US,D,20210621,000000,2.16,2.29,2.16,2.26,1821351,0
+NGL.US,D,20210622,000000,2.26,2.36,2.21,2.35,1532552,0
+NGL.US,D,20210623,000000,2.35,2.51,2.35,2.41,2522691,0
+NGL.US,D,20210624,000000,2.43,2.43,2.33,2.37,999912,0
+NGL.US,D,20210625,000000,2.35,2.37,2.33,2.34,684339,0
+NGL.US,D,20210628,000000,2.33,2.345,2.26,2.31,1160140,0
+NGL.US,D,20210629,000000,2.31,2.35,2.29,2.34,600719,0
+NGL.US,D,20210630,000000,2.32,2.3899,2.3,2.38,539951,0
+NGL.US,D,20210701,000000,2.4,2.44,2.36,2.41,796412,0
+NGL.US,D,20210702,000000,2.44,2.56,2.37,2.53,2387927,0
+NGL.US,D,20210706,000000,2.55,2.6,2.42,2.59,1427482,0
+NGL.US,D,20210707,000000,2.6,2.61,2.43,2.45,867937,0
+NGL.US,D,20210708,000000,2.41,2.42,2.3,2.33,1106073,0
+NGL.US,D,20210709,000000,2.47,2.47,2.33,2.36,1250170,0
+NGL.US,D,20210712,000000,2.355,2.4417,2.34,2.41,661189,0
+NGL.US,D,20210713,000000,2.43,2.43,2.35,2.37,594730,0
+NGL.US,D,20210714,000000,2.37,2.41,2.26,2.28,1142547,0
+NGL.US,D,20210715,000000,2.26,2.315,2.18,2.28,956011,0
+NGL.US,D,20210716,000000,2.26,2.3,2.1,2.11,1649437,0
+NGL.US,D,20210719,000000,2.09,2.13,1.9825,2.12,1638466,0
+NGL.US,D,20210720,000000,2.14,2.16,2.06,2.06,872560,0
+NGL.US,D,20210721,000000,2.11,2.165,2.1,2.11,614592,0
+NGL.US,D,20210722,000000,2.14,2.1417,2.06,2.1,456980,0
+NGL.US,D,20210723,000000,2.08,2.11,2.05,2.08,581837,0
+NGL.US,D,20210726,000000,2.07,2.14,1.99,2,1668934,0
+NGL.US,D,20210727,000000,2.02,2.04,1.97,1.98,1866622,0
+NGL.US,D,20210728,000000,1.98,2.005,1.96,2,683399,0
+NGL.US,D,20210729,000000,1.99,2.015,1.97,1.99,1081991,0
+NGL.US,D,20210730,000000,1.99,1.99,1.91,1.92,1491918,0
+NGL.US,D,20210802,000000,1.94,1.98,1.88,1.92,1282576,0
+NGL.US,D,20210803,000000,1.9,1.92,1.84,1.84,1677649,0
+NGL.US,D,20210804,000000,1.84,1.87,1.72,1.74,2373933,0
+NGL.US,D,20210805,000000,1.76,1.87,1.75,1.81,2208613,0
+NGL.US,D,20210806,000000,1.83,1.925,1.81,1.88,1715058,0
+NGL.US,D,20210809,000000,1.86,1.91,1.81,1.86,1459771,0
+NGL.US,D,20210810,000000,1.84,1.84,1.57,1.71,4042668,0
+NGL.US,D,20210811,000000,1.72,1.72,1.59,1.62,1719604,0
+NGL.US,D,20210812,000000,1.62,1.63,1.48,1.51,3036507,0
+NGL.US,D,20210813,000000,1.52,1.61,1.46,1.52,4404803,0
+NGL.US,D,20210816,000000,1.55,1.55,1.47,1.48,1795144,0
+NGL.US,D,20210817,000000,1.49,1.52,1.38,1.4,2038806,0
+NGL.US,D,20210818,000000,1.46,1.55,1.38,1.52,2500087,0
+NGL.US,D,20210819,000000,1.47,1.52,1.45,1.48,869917,0
+NGL.US,D,20210820,000000,1.48,1.51,1.44,1.45,621625,0
+NGL.US,D,20210823,000000,1.48,1.51,1.47,1.48,904003,0
+NGL.US,D,20210824,000000,1.46,1.59,1.46,1.58,804353,0
+NGL.US,D,20210825,000000,1.6,1.61,1.53,1.54,951152,0
+NGL.US,D,20210826,000000,1.54,1.55,1.47,1.51,794819,0
+NGL.US,D,20210827,000000,1.52,1.58,1.51,1.56,906769,0
+NGL.US,D,20210830,000000,1.57,1.77,1.5334,1.77,2747750,0
+NGL.US,D,20210831,000000,1.755,1.8,1.74,1.79,987328,0
+NGL.US,D,20210901,000000,1.8,1.81,1.66,1.67,1646450,0
+NGL.US,D,20210902,000000,1.67,1.79,1.67,1.76,763171,0
+NGL.US,D,20210903,000000,1.76,1.82,1.74,1.78,816040,0
+NGL.US,D,20210907,000000,1.85,1.93,1.8,1.85,1510676,0
+NGL.US,D,20210908,000000,1.85,1.87,1.75,1.77,639751,0
+NGL.US,D,20210909,000000,1.74,1.81,1.73,1.79,657151,0
+NGL.US,D,20210910,000000,1.79,1.8,1.75,1.76,407698,0
+NGL.US,D,20210913,000000,1.76,1.81,1.74,1.75,841917,0
+NGL.US,D,20210914,000000,1.77,1.79,1.7,1.74,861036,0
+NGL.US,D,20210915,000000,1.8,2.09,1.76,1.96,4716581,0
+NGL.US,D,20210916,000000,1.94,2.15,1.93,2.07,4082396,0
+NGL.US,D,20210917,000000,2.07,2.19,2.01,2.1,2637134,0
+NGL.US,D,20210920,000000,2.02,2.13,1.98,2.07,1655250,0
+NGL.US,D,20210921,000000,2.08,2.1,2.0204,2.06,1258147,0
+NGL.US,D,20210922,000000,2.05,2.13,2.05,2.11,898821,0
+NGL.US,D,20210923,000000,2.12,2.24,2.09,2.24,1712793,0
+NGL.US,D,20210924,000000,2.24,2.43,2.2299,2.36,3209361,0
+NGL.US,D,20210927,000000,2.44,2.53,2.4,2.44,2606592,0
+NGL.US,D,20210928,000000,2.48,2.48,2.33,2.43,1802119,0
+NGL.US,D,20210929,000000,2.36,2.5887,2.28,2.34,3746642,0
+NGL.US,D,20210930,000000,2.35,2.43,2.34,2.37,851386,0
+NGL.US,D,20211001,000000,2.37,2.41,2.33,2.39,677729,0
+NGL.US,D,20211004,000000,2.4,2.5,2.36,2.37,1106662,0
+NGL.US,D,20211005,000000,2.42,2.45,2.27,2.34,1176509,0
+NGL.US,D,20211006,000000,2.3,2.37,2.25,2.34,1012056,0
+NGL.US,D,20211007,000000,2.36,2.37,2.337,2.35,324203,0
+NGL.US,D,20211008,000000,2.375,2.46,2.37,2.41,641421,0
+NGL.US,D,20211011,000000,2.44,2.55,2.4234,2.44,1051981,0
+NGL.US,D,20211012,000000,2.44,2.54,2.44,2.49,834709,0
+NGL.US,D,20211013,000000,2.51,2.58,2.45,2.57,1351736,0
+NGL.US,D,20211014,000000,2.58,2.91,2.56,2.77,3505967,0
+NGL.US,D,20211015,000000,2.815,2.87,2.75,2.76,1502220,0
+NGL.US,D,20211018,000000,2.8,2.879,2.72,2.78,1321003,0
+NGL.US,D,20211019,000000,2.8,2.81,2.75,2.79,841180,0
+NGL.US,D,20211020,000000,2.79,2.885,2.76,2.82,1228142,0
+NGL.US,D,20211021,000000,2.79,2.8,2.61,2.68,1106527,0
+NGL.US,D,20211022,000000,2.63,2.65,2.425,2.48,1750387,0
+NGL.US,D,20211025,000000,2.49,2.54,2.34,2.39,1621602,0
+NGL.US,D,20211026,000000,2.4,2.55,2.38,2.42,775931,0
+NGL.US,D,20211027,000000,2.38,2.42,2.29,2.36,1618352,0
+NGL.US,D,20211028,000000,2.36,2.37,2.24,2.34,1166117,0
+NGL.US,D,20211029,000000,2.31,2.35,2.26,2.3,598668,0
+NGL.US,D,20211101,000000,2.29,2.38,2.27,2.35,952716,0
+NGL.US,D,20211102,000000,2.33,2.335,2.19,2.22,1363371,0
+NGL.US,D,20211103,000000,2.21,2.2461,2.06,2.18,1814026,0
+NGL.US,D,20211104,000000,2.18,2.22,2.13,2.2,1507172,0
+NGL.US,D,20211105,000000,2.18,2.295,2.16,2.29,962917,0
+NGL.US,D,20211108,000000,2.3,2.455,2.3,2.45,1569897,0
+NGL.US,D,20211109,000000,2.47,2.54,2.33,2.47,2436652,0
+NGL.US,D,20211110,000000,2.37,2.52,2.27,2.29,2246333,0
+NGL.US,D,20211111,000000,2.24,2.295,2.19,2.26,1607968,0
+NGL.US,D,20211112,000000,2.21,2.28,2.21,2.24,1093260,0
+NGL.US,D,20211115,000000,2.2,2.27,2.2,2.27,726006,0
+NGL.US,D,20211116,000000,2.3,2.37,2.28,2.36,890785,0
+NGL.US,D,20211117,000000,2.33,2.4067,2.3136,2.38,548270,0
+NGL.US,D,20211118,000000,2.36,2.38,2.19,2.24,1107102,0
+NGL.US,D,20211119,000000,2.25,2.27,2.14,2.2,1808711,0
+NGL.US,D,20211122,000000,2.16,2.175,1.96,2.13,1778333,0
+NGL.US,D,20211123,000000,2.12,2.19,2.05,2.17,867660,0
+NGL.US,D,20211124,000000,2.13,2.23,2.13,2.2,587349,0
+NGL.US,D,20211126,000000,2.05,2.1,2,2.06,753186,0
+NGL.US,D,20211129,000000,2.04,2.11,1.97,2.02,853307,0
+NGL.US,D,20211130,000000,2.03,2.12,2.02,2.04,1128623,0
+NGL.US,D,20211201,000000,2.09,2.095,1.89,1.9,1895018,0
+NGL.US,D,20211202,000000,1.9,2.13,1.9,2.08,1069391,0
+NGL.US,D,20211203,000000,2.09,2.1,1.965,2,627816,0
+NGL.US,D,20211206,000000,2,2.14,1.96,2.12,447919,0
+NGL.US,D,20211207,000000,2.11,2.22,2.1,2.17,990875,0
+NGL.US,D,20211208,000000,2.18,2.205,2.05,2.18,917228,0
+NGL.US,D,20211209,000000,2.12,2.1574,2.015,2.02,661910,0
+NGL.US,D,20211210,000000,2.08,2.08,1.98,2.03,614033,0
+NGL.US,D,20211213,000000,2.025,2.025,1.91,1.99,1004327,0
+NGL.US,D,20211214,000000,2.01,2.03,1.933,1.94,555270,0
+NGL.US,D,20211215,000000,1.97,1.99,1.89,1.99,923166,0
+NGL.US,D,20211216,000000,2.02,2.07,1.89,1.97,1528842,0
+NGL.US,D,20211217,000000,1.91,2.0199,1.8734,1.95,878359,0
+NGL.US,D,20211220,000000,1.9,1.96,1.855,1.96,835481,0
+NGL.US,D,20211221,000000,2,2,1.8201,1.9,1746299,0
+NGL.US,D,20211222,000000,1.93,1.93,1.825,1.89,1013997,0
+NGL.US,D,20211223,000000,1.91,1.975,1.897,1.96,1916294,0
+NGL.US,D,20211227,000000,1.95,1.97,1.87,1.96,1307513,0
+NGL.US,D,20211228,000000,1.91,1.95,1.8,1.81,3585784,0
+NGL.US,D,20211229,000000,1.85,1.85,1.775,1.79,2454458,0
+NGL.US,D,20211230,000000,1.81,1.89,1.79,1.87,915487,0
+NGL.US,D,20211231,000000,1.86,1.875,1.805,1.82,967993,0
+NGL.US,D,20220103,000000,1.84,2.04,1.83,2.03,1411774,0
+NGL.US,D,20220104,000000,2.01,2.07,1.98,1.99,851521,0
+NGL.US,D,20220105,000000,2,2.06,1.985,2.01,898245,0
+NGL.US,D,20220106,000000,2.03,2.18,2,2.13,1531179,0
+NGL.US,D,20220107,000000,2.11,2.2,2.11,2.17,587527,0
+NGL.US,D,20220110,000000,2.18,2.2,2.12,2.18,866185,0
+NGL.US,D,20220111,000000,2.16,2.285,2.13,2.24,946540,0
+NGL.US,D,20220112,000000,2.24,2.28,2.19,2.25,789870,0
+NGL.US,D,20220113,000000,2.29,2.29,2.13,2.14,1360110,0
+NGL.US,D,20220114,000000,2.1,2.2,2.0358,2.2,762610,0
+NGL.US,D,20220118,000000,2.12,2.2989,2.11,2.21,1029804,0
+NGL.US,D,20220119,000000,2.22,2.265,2.15,2.17,795066,0
+NGL.US,D,20220120,000000,2.21,2.29,2.16,2.19,1222612,0
+NGL.US,D,20220121,000000,2.16,2.255,2.15,2.19,1455569,0
+NGL.US,D,20220124,000000,2.15,2.212,2.01,2.09,2217324,0
+NGL.US,D,20220125,000000,2.03,2.12,2.02,2.08,486282,0
+NGL.US,D,20220126,000000,2.12,2.18,1.99,2.03,1136442,0
+NGL.US,D,20220127,000000,2.03,2.25,2.03,2.15,1324596,0
+NGL.US,D,20220128,000000,2.15,2.28,2.15,2.2,1070433,0
+NGL.US,D,20220131,000000,2.25,2.27,2.185,2.2,1372971,0
+NGL.US,D,20220201,000000,2.21,2.4,2.18,2.39,2318950,0
+NGL.US,D,20220202,000000,2.4,2.69,2.4,2.58,4628634,0
+NGL.US,D,20220203,000000,2.55,2.69,2.5,2.66,1251792,0
+NGL.US,D,20220204,000000,2.67,2.8,2.64,2.7,2060674,0
+NGL.US,D,20220207,000000,2.75,2.75,2.42,2.42,1928141,0
+NGL.US,D,20220208,000000,2.4,2.45,2.3,2.41,948516,0
+NGL.US,D,20220209,000000,2.41,2.54,2.4,2.48,2218992,0
+NGL.US,D,20220210,000000,2.075,2.0998,1.9,1.92,4013199,0
+NGL.US,D,20220211,000000,2.05,2.22,2.05,2.19,3491171,0
+NGL.US,D,20220214,000000,2.16,2.35,2.12,2.26,1276897,0
+NGL.US,D,20220215,000000,2.25,2.275,2.15,2.25,756069,0
+NGL.US,D,20220216,000000,2.28,2.32,2.2,2.2,930771,0
+NGL.US,D,20220217,000000,2.17,2.25,2.08,2.08,817096,0
+NGL.US,D,20220218,000000,2.09,2.09,1.9908,2.07,940888,0
+NGL.US,D,20220222,000000,2.07,2.087,1.96,1.99,1142605,0
+NGL.US,D,20220223,000000,2.01,2.08,2.01,2.05,936712,0
+NGL.US,D,20220224,000000,2.05,2.105,1.995,2.09,1158452,0
+NGL.US,D,20220225,000000,2.1,2.13,2.035,2.09,395095,0
+NGL.US,D,20220228,000000,2.17,2.1799,2.095,2.16,386528,0
+NGL.US,D,20220301,000000,2.15,2.285,2.11,2.22,1126809,0
+NGL.US,D,20220302,000000,2.28,2.31,2.23,2.28,694267,0
+NGL.US,D,20220303,000000,2.25,2.345,2.195,2.26,903752,0
+NGL.US,D,20220304,000000,2.25,2.4192,2.175,2.32,1334414,0
+NGL.US,D,20220307,000000,2.41,2.49,2.32,2.41,1650282,0
+NGL.US,D,20220308,000000,2.49,2.74,2.4499,2.6,5215798,0
+NGL.US,D,20220309,000000,2.49,2.55,2.35,2.54,1674228,0
+NGL.US,D,20220310,000000,2.54,2.6,2.4679,2.51,1635024,0
+NGL.US,D,20220311,000000,2.44,2.5437,2.38,2.39,592921,0
+NGL.US,D,20220314,000000,2.37,2.39,2.15,2.16,848932,0
+NGL.US,D,20220315,000000,2.1,2.16,2.04,2.11,1169508,0
+NGL.US,D,20220316,000000,2.13,2.2,2.08,2.19,952341,0
+NGL.US,D,20220317,000000,2.25,2.375,2.23,2.3,778821,0
+NGL.US,D,20220318,000000,2.29,2.3,2.215,2.28,776957,0
+NGL.US,D,20220321,000000,2.27,2.32,2.24,2.3,464102,0
+NGL.US,D,20220322,000000,2.26,2.35,2.21,2.33,829280,0
+NGL.US,D,20220323,000000,2.35,2.37,2.26,2.29,355536,0
+NGL.US,D,20220324,000000,2.29,2.33,2.25,2.28,761516,0
+NGL.US,D,20220325,000000,2.28,2.35,2.28,2.32,490357,0
+NGL.US,D,20220328,000000,2.3,2.31,2.21,2.27,731431,0
+NGL.US,D,20220329,000000,2.22,2.29,2.2,2.23,654591,0
+NGL.US,D,20220330,000000,2.25,2.31,2.23,2.26,602675,0
+NGL.US,D,20220331,000000,2.26,2.26,2.2,2.22,630678,0
+NGL.US,D,20220401,000000,2.21,2.27,2.2,2.25,844389,0
+NGL.US,D,20220404,000000,2.22,2.3,2.22,2.29,707590,0
+NGL.US,D,20220405,000000,2.28,2.32,2.2,2.29,688112,0
+NGL.US,D,20220406,000000,2.25,2.325,2.24,2.29,429942,0
+NGL.US,D,20220407,000000,2.29,2.29,2.17,2.24,619453,0
+NGL.US,D,20220408,000000,2.21,2.26,2.18,2.25,438605,0
+NGL.US,D,20220411,000000,2.21,2.2362,2.15,2.17,461338,0
+NGL.US,D,20220412,000000,2.18,2.265,2.16,2.2,838033,0
+NGL.US,D,20220413,000000,2.21,2.25,2.2,2.24,269549,0
+NGL.US,D,20220414,000000,2.22,2.22,2.13,2.19,689421,0
+NGL.US,D,20220418,000000,2.19,2.25,2.17,2.19,695060,0
+NGL.US,D,20220419,000000,2.21,2.31,2.1808,2.28,1093634,0
+NGL.US,D,20220420,000000,2.31,2.34,2.25,2.28,607123,0
+NGL.US,D,20220421,000000,2.3,2.31,2.25,2.26,801986,0
+NGL.US,D,20220422,000000,2.28,2.34,2.2,2.21,448410,0
+NGL.US,D,20220425,000000,2.16,2.17,1.99,2.06,2573601,0
+NGL.US,D,20220426,000000,2.06,2.12,2,2.02,870914,0
+NGL.US,D,20220427,000000,2.02,2.1,1.99,2.08,431026,0
+NGL.US,D,20220428,000000,2.05,2.06,2,2.05,732786,0
+NGL.US,D,20220429,000000,2.04,2.09,2.03,2.09,459100,0
+NGL.US,D,20220502,000000,2.03,2.08,2.01,2.06,342656,0
+NGL.US,D,20220503,000000,2.03,2.08,1.98,1.98,486239,0
+NGL.US,D,20220504,000000,2.02,2.065,1.95,2.05,647712,0
+NGL.US,D,20220505,000000,2.02,2.0308,1.935,1.95,716519,0
+NGL.US,D,20220506,000000,1.92,2.01,1.9,2,769829,0
+NGL.US,D,20220509,000000,1.92,1.9705,1.86,1.93,1328851,0
+NGL.US,D,20220510,000000,1.98,2.01,1.88,1.91,540404,0
+NGL.US,D,20220511,000000,1.97,1.97,1.88,1.9,662916,0
+NGL.US,D,20220512,000000,1.9,1.91,1.81,1.89,612142,0
+NGL.US,D,20220513,000000,1.91,1.95,1.88,1.95,399835,0
+NGL.US,D,20220516,000000,1.94,1.98,1.925,1.93,324055,0
+NGL.US,D,20220517,000000,1.99,2.0151,1.95,1.99,381330,0
+NGL.US,D,20220518,000000,2.03,2.04,1.94,1.98,218660,0
+NGL.US,D,20220519,000000,1.95,1.988,1.91,1.95,381756,0
+NGL.US,D,20220520,000000,1.94,1.99,1.89,1.91,354989,0
+NGL.US,D,20220523,000000,1.84,1.98,1.84,1.91,637557,0
+NGL.US,D,20220524,000000,1.93,1.93,1.84,1.9,696280,0
+NGL.US,D,20220525,000000,1.9,1.945,1.8742,1.92,361284,0
+NGL.US,D,20220526,000000,2.05,2.05,1.91,1.93,656087,0
+NGL.US,D,20220527,000000,1.91,2.05,1.91,2.03,703051,0
+NGL.US,D,20220531,000000,2.05,2.13,1.87,1.87,1382862,0
+NGL.US,D,20220601,000000,1.9,2.05,1.9,2.02,775189,0
+NGL.US,D,20220602,000000,1.96,2.13,1.94,2.05,920376,0
+NGL.US,D,20220603,000000,2.03,2.1,2.01,2.05,505584,0
+NGL.US,D,20220606,000000,2.14,2.14,1.98,2.11,2016559,0
+NGL.US,D,20220607,000000,2,2.05,1.89,2.05,1631294,0
+NGL.US,D,20220608,000000,2.03,2.0365,1.89,1.9,1145782,0
+NGL.US,D,20220609,000000,1.94,1.94,1.81,1.83,1092235,0
+NGL.US,D,20220610,000000,1.83,1.87,1.75,1.83,1001392,0
+NGL.US,D,20220613,000000,1.81,1.82,1.69,1.71,1844589,0
+NGL.US,D,20220614,000000,1.76,1.82,1.74,1.79,1031754,0
+NGL.US,D,20220615,000000,1.79,1.79,1.69,1.69,990762,0
+NGL.US,D,20220616,000000,1.69,1.69,1.56,1.58,1357001,0
+NGL.US,D,20220617,000000,1.59,1.6099,1.5,1.54,1400573,0
+NGL.US,D,20220621,000000,1.61,1.76,1.56,1.75,1330095,0
+NGL.US,D,20220622,000000,1.7,1.7,1.59,1.6,928265,0
+NGL.US,D,20220623,000000,1.61,1.62,1.52,1.54,551870,0
+NGL.US,D,20220624,000000,1.59,1.6,1.55,1.59,486923,0
+NGL.US,D,20220627,000000,1.57,1.66,1.57,1.62,511236,0
+NGL.US,D,20220628,000000,1.69,1.69,1.62,1.66,342585,0
+NGL.US,D,20220629,000000,1.66,1.66,1.33,1.47,2790204,0
+NGL.US,D,20220630,000000,1.47,1.52,1.4,1.52,594329,0
+NGL.US,D,20220701,000000,1.46,1.5197,1.45,1.51,317415,0
+NGL.US,D,20220705,000000,1.51,1.51,1.39,1.47,349216,0
+NGL.US,D,20220706,000000,1.43,1.46,1.38,1.42,339495,0
+NGL.US,D,20220707,000000,1.42,1.4989,1.42,1.45,381018,0
+NGL.US,D,20220708,000000,1.46,1.48,1.445,1.48,176126,0
+NGL.US,D,20220711,000000,1.44,1.48,1.39,1.4,498500,0
+NGL.US,D,20220712,000000,1.42,1.43,1.39,1.43,310655,0
+NGL.US,D,20220713,000000,1.41,1.4491,1.4,1.42,155316,0
+NGL.US,D,20220714,000000,1.41,1.4309,1.37,1.41,580328,0
+NGL.US,D,20220715,000000,1.4,1.45,1.39,1.45,233052,0
+NGL.US,D,20220718,000000,1.43,1.5,1.43,1.44,702368,0
+NGL.US,D,20220719,000000,1.44,1.5,1.44,1.45,290835,0
+NGL.US,D,20220720,000000,1.47,1.49,1.44,1.49,266586,0
+NGL.US,D,20220721,000000,1.44,1.49,1.4,1.45,424969,0
+NGL.US,D,20220722,000000,1.48,1.48,1.44,1.44,141054,0
+NGL.US,D,20220725,000000,1.44,1.47,1.41,1.41,603832,0
+NGL.US,D,20220726,000000,1.42,1.55,1.42,1.44,631514,0
+NGL.US,D,20220727,000000,1.53,1.58,1.48,1.56,365561,0
+NGL.US,D,20220728,000000,1.57,1.58,1.5,1.56,186854,0
+NGL.US,D,20220729,000000,1.58,1.59,1.52,1.59,244351,0
+NGL.US,D,20220801,000000,1.57,1.635,1.54,1.63,464437,0
+NGL.US,D,20220802,000000,1.64,1.64,1.57,1.62,222558,0
+NGL.US,D,20220803,000000,1.64,1.7,1.595,1.7,550573,0
+NGL.US,D,20220804,000000,1.7,1.7,1.63,1.66,496658,0
+NGL.US,D,20220805,000000,1.59,1.6786,1.59,1.65,225300,0
+NGL.US,D,20220808,000000,1.67,1.7,1.645,1.68,324197,0
+NGL.US,D,20220809,000000,1.7,1.73,1.63,1.72,589286,0
+NGL.US,D,20220810,000000,1.64,1.6599,1.56,1.63,1042063,0
+NGL.US,D,20220811,000000,1.65,1.71,1.61,1.7,502974,0
+NGL.US,D,20220812,000000,1.69,1.7178,1.66,1.68,286996,0
+NGL.US,D,20220815,000000,1.65,1.7,1.6226,1.7,382437,0
+NGL.US,D,20220816,000000,1.68,1.69,1.62,1.64,237446,0
+NGL.US,D,20220817,000000,1.62,1.6725,1.62,1.62,445869,0
+NGL.US,D,20220818,000000,1.61,1.68,1.61,1.65,243711,0
+NGL.US,D,20220819,000000,1.62,1.6301,1.57,1.6,306601,0
+NGL.US,D,20220822,000000,1.55,1.6494,1.55,1.62,290162,0
+NGL.US,D,20220823,000000,1.6,1.69,1.6,1.64,512629,0
+NGL.US,D,20220824,000000,1.64,1.67,1.63,1.64,182543,0
+NGL.US,D,20220825,000000,1.62,1.6499,1.61,1.63,248702,0
+NGL.US,D,20220826,000000,1.64,1.65,1.6,1.61,175647,0
+NGL.US,D,20220829,000000,1.57,1.65,1.57,1.62,199642,0
+NGL.US,D,20220830,000000,1.59,1.61,1.54,1.54,316749,0
+NGL.US,D,20220831,000000,1.53,1.5599,1.51,1.54,154443,0
+NGL.US,D,20220901,000000,1.54,1.54,1.4501,1.48,335722,0
+NGL.US,D,20220902,000000,1.53,1.5489,1.48,1.5,207639,0
+NGL.US,D,20220906,000000,1.51,1.54,1.485,1.52,211088,0
+NGL.US,D,20220907,000000,1.58,1.6,1.49,1.5,451411,0
+NGL.US,D,20220908,000000,1.55,1.585,1.49,1.53,236793,0
+NGL.US,D,20220909,000000,1.51,1.57,1.51,1.53,595037,0
+NGL.US,D,20220912,000000,1.58,1.61,1.5321,1.57,744508,0
+NGL.US,D,20220913,000000,1.54,1.58,1.52,1.53,128257,0
+NGL.US,D,20220914,000000,1.52,1.55,1.48,1.49,1136497,0
+NGL.US,D,20220915,000000,1.5,1.54,1.45,1.45,343327,0
+NGL.US,D,20220916,000000,1.45,1.5,1.43,1.47,414823,0
+NGL.US,D,20220919,000000,1.46,1.51,1.45,1.49,129267,0
+NGL.US,D,20220920,000000,1.47,1.49,1.45,1.48,156875,0
+NGL.US,D,20220921,000000,1.49,1.5,1.43,1.45,321775,0
+NGL.US,D,20220922,000000,1.43,1.47,1.41,1.45,248509,0
+NGL.US,D,20220923,000000,1.41,1.43,1.33,1.35,624365,0
+NGL.US,D,20220926,000000,1.35,1.37,1.205,1.25,817097,0
+NGL.US,D,20220927,000000,1.24,1.29,1.23,1.26,274419,0
+NGL.US,D,20220928,000000,1.26,1.33,1.25,1.33,384078,0
+NGL.US,D,20220929,000000,1.3,1.32,1.27,1.29,155553,0
+NGL.US,D,20220930,000000,1.3,1.35,1.3,1.3,105124,0
+NGL.US,D,20221003,000000,1.33,1.34,1.27,1.28,327398,0
+NGL.US,D,20221004,000000,1.29,1.3865,1.29,1.37,195429,0
+NGL.US,D,20221005,000000,1.38,1.42,1.35,1.4,246044,0
+NGL.US,D,20221006,000000,1.42,1.4299,1.29,1.32,347783,0
+NGL.US,D,20221007,000000,1.34,1.38,1.29,1.31,418611,0
+NGL.US,D,20221010,000000,1.3,1.3018,1.28,1.29,83481,0
+NGL.US,D,20221011,000000,1.29,1.33,1.28,1.33,127643,0
+NGL.US,D,20221012,000000,1.35,1.35,1.26,1.31,180128,0
+NGL.US,D,20221013,000000,1.29,1.34,1.2674,1.31,99780,0
+NGL.US,D,20221014,000000,1.29,1.32,1.235,1.25,279101,0
+NGL.US,D,20221017,000000,1.25,1.331,1.25,1.29,187625,0
+NGL.US,D,20221018,000000,1.3,1.3334,1.22,1.22,408885,0
+NGL.US,D,20221019,000000,1.24,1.2699,1.23,1.24,145279,0
+NGL.US,D,20221020,000000,1.24,1.3,1.24,1.25,227098,0
+NGL.US,D,20221021,000000,1.25,1.32,1.24,1.32,342032,0
+NGL.US,D,20221024,000000,1.29,1.34,1.24,1.27,262939,0
+NGL.US,D,20221025,000000,1.2656,1.28,1.25,1.27,107022,0
+NGL.US,D,20221026,000000,1.26,1.28,1.25,1.26,157979,0
+NGL.US,D,20221027,000000,1.26,1.34,1.26,1.28,426881,0
+NGL.US,D,20221028,000000,1.29,1.34,1.29,1.34,137818,0
+NGL.US,D,20221031,000000,1.34,1.396,1.33,1.37,203191,0
+NGL.US,D,20221101,000000,1.4,1.48,1.39,1.43,261960,0
+NGL.US,D,20221102,000000,1.36,1.42,1.35,1.4,328245,0
+NGL.US,D,20221103,000000,1.36,1.4265,1.3514,1.41,126747,0
+NGL.US,D,20221104,000000,1.4,1.4511,1.4,1.44,282959,0
+NGL.US,D,20221107,000000,1.42,1.45,1.39,1.45,230828,0
+NGL.US,D,20221108,000000,1.44,1.56,1.44,1.55,305000,0
+NGL.US,D,20221109,000000,1.49,1.65,1.46,1.49,711165,0
+NGL.US,D,20221110,000000,1.44,1.45,1.26,1.34,865947,0
+NGL.US,D,20221111,000000,1.3,1.35,1.29,1.34,230446,0
+NGL.US,D,20221114,000000,1.35,1.35,1.27,1.28,785788,0
+NGL.US,D,20221115,000000,1.3,1.31,1.26,1.28,1039314,0
+NGL.US,D,20221116,000000,1.27,1.3,1.24,1.29,1285132,0
+NGL.US,D,20221117,000000,1.29,1.3,1.25,1.3,659429,0
+NGL.US,D,20221118,000000,1.3,1.3,1.27,1.27,416756,0
+NGL.US,D,20221121,000000,1.28,1.29,1.26,1.28,712159,0
+NGL.US,D,20221122,000000,1.27,1.29,1.24,1.26,825104,0
+NGL.US,D,20221123,000000,1.26,1.275,1.2546,1.27,512418,0
+NGL.US,D,20221125,000000,1.25,1.27,1.25,1.26,374634,0
+NGL.US,D,20221128,000000,1.25,1.26,1.23,1.24,353222,0
+NGL.US,D,20221129,000000,1.25,1.26,1.19,1.21,883425,0
+NGL.US,D,20221130,000000,1.21,1.24,1.15,1.17,1482759,0
+NGL.US,D,20221201,000000,1.16,1.17,1.14,1.15,1058430,0
+NGL.US,D,20221202,000000,1.15,1.17,1.13,1.16,1019873,0
+NGL.US,D,20221205,000000,1.13,1.1614,1.13,1.13,526188,0
+NGL.US,D,20221206,000000,1.13,1.16,1.13,1.15,430854,0
+NGL.US,D,20221207,000000,1.15,1.17,1.13,1.17,668742,0
+NGL.US,D,20221208,000000,1.15,1.18,1.14,1.18,977018,0
+NGL.US,D,20221209,000000,1.17,1.17,1.13,1.17,604921,0
+NGL.US,D,20221212,000000,1.15,1.16,1.12,1.13,1007024,0
+NGL.US,D,20221213,000000,1.14,1.17,1.1,1.1,1529451,0
+NGL.US,D,20221214,000000,1.11,1.1395,1.04,1.07,1476210,0
+NGL.US,D,20221215,000000,1.07,1.12,1,1.1,1944182,0
+NGL.US,D,20221216,000000,1.09,1.2,1.06,1.19,1876300,0
+NGL.US,D,20221219,000000,1.15,1.2,1.1301,1.17,800003,0
+NGL.US,D,20221220,000000,1.12,1.19,1.12,1.15,340483,0
+NGL.US,D,20221221,000000,1.15,1.17,1.12,1.13,857182,0
+NGL.US,D,20221222,000000,1.14,1.14,1.06,1.09,672610,0
+NGL.US,D,20221223,000000,1.09,1.13,1.08,1.12,294249,0
+NGL.US,D,20221227,000000,1.1,1.1499,1.1,1.1,368435,0
+NGL.US,D,20221228,000000,1.06,1.1005,1.02,1.04,932711,0
+NGL.US,D,20221229,000000,1.05,1.18,1.02,1.16,1012590,0
+NGL.US,D,20221230,000000,1.13,1.22,1.12,1.21,787675,0
+NGL.US,D,20230103,000000,1.15,1.21,1.14,1.14,314947,0
+NGL.US,D,20230104,000000,1.22,1.44,1.18,1.39,1259808,0
+NGL.US,D,20230105,000000,1.39,1.4,1.32,1.33,222032,0
+NGL.US,D,20230106,000000,1.29,1.4,1.29,1.31,289296,0
+NGL.US,D,20230109,000000,1.3,1.39,1.2942,1.32,280748,0
+NGL.US,D,20230110,000000,1.3,1.35,1.3,1.34,183424,0
+NGL.US,D,20230111,000000,1.37,1.42,1.33,1.4,341361,0
+NGL.US,D,20230112,000000,1.44,1.59,1.4,1.53,962932,0
+NGL.US,D,20230113,000000,1.55,1.59,1.5001,1.55,223550,0
+NGL.US,D,20230117,000000,1.58,1.58,1.46,1.47,242867,0
+NGL.US,D,20230118,000000,1.48,1.56,1.48,1.48,268392,0
+NGL.US,D,20230119,000000,1.48,1.54,1.47,1.48,317671,0
+NGL.US,D,20230120,000000,1.51,1.65,1.4995,1.56,839261,0
+NGL.US,D,20230123,000000,1.58,1.66,1.58,1.62,835325,0
+NGL.US,D,20230124,000000,1.625,1.72,1.62,1.66,995907,0
+NGL.US,D,20230125,000000,1.7,1.72,1.66,1.67,578710,0
+NGL.US,D,20230126,000000,1.72,1.72,1.66,1.67,306999,0
+NGL.US,D,20230127,000000,1.66,1.68,1.62,1.64,251939,0
+NGL.US,D,20230130,000000,1.66,1.67,1.6,1.63,291445,0
+NGL.US,D,20230131,000000,1.61,1.69,1.6059,1.63,300919,0
+NGL.US,D,20230201,000000,1.66,1.675,1.57,1.62,351708,0
+NGL.US,D,20230202,000000,1.62,1.73,1.61,1.65,490144,0
+NGL.US,D,20230203,000000,1.62,1.78,1.62,1.73,660457,0
+NGL.US,D,20230206,000000,1.74,1.78,1.68,1.71,528526,0
+NGL.US,D,20230207,000000,1.68,1.75,1.67,1.68,337843,0
+NGL.US,D,20230208,000000,1.69,1.75,1.59,1.63,376831,0
+NGL.US,D,20230209,000000,1.71,1.75,1.67,1.71,1002350,0
+NGL.US,D,20230210,000000,1.94,2.2,1.9,2.08,4540744,0
+NGL.US,D,20230213,000000,2.2,2.68,2.1101,2.68,4867740,0
+NGL.US,D,20230214,000000,2.65,2.91,2.51,2.75,2916729,0
+NGL.US,D,20230215,000000,2.82,2.84,2.65,2.77,1423338,0
+NGL.US,D,20230216,000000,2.83,2.98,2.74,2.75,1303808,0
+NGL.US,D,20230217,000000,2.72,2.83,2.6,2.76,1005521,0
+NGL.US,D,20230221,000000,2.76,2.79,2.53,2.54,1435695,0
+NGL.US,D,20230222,000000,2.52,2.52,2.28,2.41,1740402,0
+NGL.US,D,20230223,000000,2.41,2.53,2.35,2.51,759485,0
+NGL.US,D,20230224,000000,2.48,2.99,2.4,2.78,2106433,0
+NGL.US,D,20230227,000000,2.94,3.1099,2.87,3.1,1994611,0
+NGL.US,D,20230228,000000,3.14,3.5899,3.11,3.44,2528463,0
+NGL.US,D,20230301,000000,3.52,3.705,3.44,3.55,2163418,0
+NGL.US,D,20230302,000000,3.6,3.64,3.42,3.55,1145278,0
+NGL.US,D,20230303,000000,3.55,3.66,3.49,3.53,862368,0
+NGL.US,D,20230306,000000,3.6,3.955,3.53,3.88,1928067,0
+NGL.US,D,20230307,000000,3.95,4.03,3.67,3.84,1480254,0
+NGL.US,D,20230308,000000,3.9,3.92,3.66,3.77,926671,0
+NGL.US,D,20230309,000000,3.77,3.9478,3.68,3.71,1027041,0
+NGL.US,D,20230310,000000,3.78,3.78,3.41,3.44,1675925,0
+NGL.US,D,20230313,000000,3.2,3.46,2.85,3.3,2032849,0
+NGL.US,D,20230314,000000,3.3,3.5,3.21,3.35,642227,0
+NGL.US,D,20230315,000000,3.13,3.2,2.9,3,1189259,0
+NGL.US,D,20230316,000000,2.93,2.97,2.7901,2.93,1898985,0
+NGL.US,D,20230317,000000,2.79,2.89,2.76,2.8,837268,0
+NGL.US,D,20230320,000000,2.8,2.82,2.71,2.75,560043,0
+NGL.US,D,20230321,000000,2.87,3.035,2.855,2.88,678976,0
+NGL.US,D,20230322,000000,2.87,2.88,2.63,2.67,877638,0
+NGL.US,D,20230323,000000,2.67,2.72,2.44,2.49,1199841,0
+NGL.US,D,20230324,000000,2.46,2.52,2.38,2.5,548962,0
+NGL.US,D,20230327,000000,2.51,2.855,2.495,2.78,629259,0
+NGL.US,D,20230328,000000,2.83,2.88,2.7699,2.8,314251,0
+NGL.US,D,20230329,000000,2.87,2.92,2.8001,2.88,474285,0
+NGL.US,D,20230330,000000,2.9,2.97,2.8601,2.89,335485,0
+NGL.US,D,20230331,000000,2.9,2.98,2.87,2.9,382845,0
+NGL.US,D,20230403,000000,3.07,3.3699,3.07,3.2,2291634,0
+NGL.US,D,20230404,000000,3.5,3.54,3.08,3.19,1291614,0
+NGL.US,D,20230405,000000,3.2,3.3,2.95,3.09,716464,0
+NGL.US,D,20230406,000000,3.14,3.16,3.03,3.09,926850,0
+NGL.US,D,20230410,000000,3.1,3.1,2.95,2.97,2091691,0
+NGL.US,D,20230411,000000,3.01,3.0399,2.9,2.93,741378,0
+NGL.US,D,20230412,000000,3,3.01,2.91,2.95,402707,0
+NGL.US,D,20230413,000000,2.9,2.99,2.88,2.91,550539,0
+NGL.US,D,20230414,000000,2.91,2.94,2.86,2.88,272096,0
+NGL.US,D,20230417,000000,2.87,2.94,2.86,2.9,363797,0
+NGL.US,D,20230418,000000,2.95,2.98,2.9,2.91,251738,0
+NGL.US,D,20230419,000000,2.84,3.005,2.84,2.98,317700,0
+NGL.US,D,20230420,000000,3.03,3.05,2.93,3,899449,0
+NGL.US,D,20230421,000000,3.02,3.04,2.95,2.97,1051214,0
+NGL.US,D,20230424,000000,2.98,3.02,2.91,2.99,666915,0
+NGL.US,D,20230425,000000,2.96,2.99,2.73,2.79,457524,0
+NGL.US,D,20230426,000000,2.79,2.8331,2.72,2.76,299179,0
+NGL.US,D,20230427,000000,2.74,2.88,2.71,2.85,280369,0
+NGL.US,D,20230428,000000,2.86,2.95,2.85,2.93,299164,0
+NGL.US,D,20230501,000000,2.93,2.9643,2.86,2.91,676989,0
+NGL.US,D,20230502,000000,2.92,2.92,2.76,2.82,358627,0
+NGL.US,D,20230503,000000,2.83,2.86,2.75,2.76,229257,0
+NGL.US,D,20230504,000000,2.73,2.75,2.63,2.67,425582,0
+NGL.US,D,20230505,000000,2.72,2.8,2.72,2.76,139835,0
+NGL.US,D,20230508,000000,2.77,2.8251,2.67,2.74,255562,0
+NGL.US,D,20230509,000000,2.76,2.825,2.725,2.77,113310,0
+NGL.US,D,20230510,000000,2.8,2.8,2.73,2.8,175138,0
+NGL.US,D,20230511,000000,2.72,2.775,2.655,2.75,178936,0
+NGL.US,D,20230512,000000,2.73,2.81,2.72,2.8,149814,0
+NGL.US,D,20230515,000000,2.79,2.9,2.79,2.89,165877,0
+NGL.US,D,20230516,000000,2.91,2.91,2.8008,2.83,172080,0
+NGL.US,D,20230517,000000,2.83,2.95,2.7701,2.88,273218,0
+NGL.US,D,20230518,000000,2.85,3.06,2.85,3,425817,0
+NGL.US,D,20230519,000000,3,3.05,2.965,2.98,194265,0
+NGL.US,D,20230522,000000,2.89,3.1,2.89,3.05,344441,0
+NGL.US,D,20230523,000000,3.11,3.22,3.06,3.15,569955,0
+NGL.US,D,20230524,000000,3.13,3.21,3.08,3.13,167025,0
+NGL.US,D,20230525,000000,3.06,3.1387,3.035,3.08,279130,0
+NGL.US,D,20230526,000000,3.07,3.16,3.04,3.14,267112,0
+NGL.US,D,20230530,000000,2.94,3.14,2.88,3.12,570438,0
+NGL.US,D,20230531,000000,3.14,3.24,3.075,3.17,583320,0
+NGL.US,D,20230601,000000,3.2,3.45,3.16,3.36,1211300,0
+NGL.US,D,20230602,000000,3.46,3.59,3.4061,3.52,815884,0
+NGL.US,D,20230605,000000,3.69,3.69,3.45,3.46,467299,0
+NGL.US,D,20230606,000000,3.49,3.59,3.47,3.55,1176642,0
+NGL.US,D,20230607,000000,3.67,3.845,3.61,3.74,2161810,0
+NGL.US,D,20230608,000000,3.835,3.8499,3.6516,3.81,793777,0
+NGL.US,D,20230609,000000,3.83,4.06,3.77,3.86,1479666,0
+NGL.US,D,20230612,000000,3.94,3.9493,3.56,3.63,958231,0
+NGL.US,D,20230613,000000,3.71,3.92,3.71,3.86,619309,0
+NGL.US,D,20230614,000000,3.9,3.95,3.74,3.9,931445,0
+NGL.US,D,20230615,000000,4,4.22,3.93,4.05,1789746,0
+NGL.US,D,20230616,000000,4.09,4.25,4.0001,4.18,1307844,0
+NGL.US,D,20230620,000000,4.18,4.18,3.95,4.04,795126,0
+NGL.US,D,20230621,000000,4.04,4.12,3.96,4.05,749076,0
+NGL.US,D,20230622,000000,4.01,4.05,3.8705,3.94,632885,0
+NGL.US,D,20230623,000000,3.89,3.93,3.7429,3.78,591775,0
+NGL.US,D,20230626,000000,3.93,4.04,3.85,3.97,567813,0
+NGL.US,D,20230627,000000,3.99,4,3.78,3.85,504265,0
+NGL.US,D,20230628,000000,3.85,3.93,3.8,3.85,515177,0
+NGL.US,D,20230629,000000,3.88,3.955,3.82,3.86,324834,0
+NGL.US,D,20230630,000000,3.92,3.94,3.86,3.89,221830,0
+NGL.US,D,20230703,000000,3.91,4.01,3.9,3.99,269606,0
+NGL.US,D,20230705,000000,4,4.19,3.9616,4.09,624827,0
+NGL.US,D,20230706,000000,4.09,4.1,3.96,4.06,568250,0
+NGL.US,D,20230707,000000,4,4.0927,3.97,3.98,326482,0
+NGL.US,D,20230710,000000,3.96,4.05,3.86,3.89,502280,0
+NGL.US,D,20230711,000000,3.89,3.95,3.85,3.87,373264,0
+NGL.US,D,20230712,000000,3.89,3.9,3.79,3.79,384183,0
+NGL.US,D,20230713,000000,3.8,3.89,3.8,3.88,273880,0
+NGL.US,D,20230714,000000,3.88,3.8997,3.76,3.81,204574,0
+NGL.US,D,20230717,000000,3.81,3.88,3.7801,3.85,146115,0
+NGL.US,D,20230718,000000,3.85,3.94,3.8451,3.88,239035,0
+NGL.US,D,20230719,000000,3.87,3.9,3.775,3.8,311455,0
+NGL.US,D,20230720,000000,3.8,3.83,3.755,3.79,156030,0
+NGL.US,D,20230721,000000,3.76,3.83,3.76,3.77,165454,0
+NGL.US,D,20230724,000000,3.77,3.965,3.77,3.87,355768,0
+NGL.US,D,20230725,000000,3.9,4.11,3.89,4.01,559962,0
+NGL.US,D,20230726,000000,4.01,4.13,4,4.04,440191,0
+NGL.US,D,20230727,000000,4.08,4.1,4.0037,4.02,260619,0
+NGL.US,D,20230728,000000,3.95,4.07,3.92,4.06,231912,0
+NGL.US,D,20230731,000000,4.04,4.62,4.04,4.3,1647697,0
+NGL.US,D,20230801,000000,4.3,4.38,4.12,4.23,397699,0
+NGL.US,D,20230802,000000,4.2,4.2042,4.1,4.14,433585,0
+NGL.US,D,20230803,000000,4.09,4.12,3.94,4.09,320097,0
+NGL.US,D,20230804,000000,4.09,4.19,4.05,4.17,337453,0
+NGL.US,D,20230807,000000,4.2,4.4899,4.1985,4.35,760665,0
+NGL.US,D,20230808,000000,4.37,4.45,4.25,4.32,411880,0
+NGL.US,D,20230809,000000,4.45,4.54,4.33,4.42,969089,0
+NGL.US,D,20230810,000000,4.21,4.32,3.85,4.1,1477926,0
+NGL.US,D,20230811,000000,3.96,4.16,3.94,4.1,293002,0
+NGL.US,D,20230814,000000,4.11,4.13,3.95,4.01,519824,0
+NGL.US,D,20230815,000000,3.97,4.01,3.83,3.85,665591,0
+NGL.US,D,20230816,000000,3.81,3.9,3.72,3.82,332047,0
+NGL.US,D,20230817,000000,3.82,3.88,3.79,3.83,256041,0
+NGL.US,D,20230818,000000,3.8,3.86,3.8,3.84,238565,0
+NGL.US,D,20230821,000000,3.78,3.84,3.78,3.82,422539,0
+NGL.US,D,20230822,000000,3.81,3.88,3.81,3.85,171914,0
+NGL.US,D,20230823,000000,3.8,3.85,3.77,3.79,273594,0
+NGL.US,D,20230824,000000,3.82,3.92,3.805,3.82,228930,0
+NGL.US,D,20230825,000000,3.9,3.9,3.83,3.86,170096,0
+NGL.US,D,20230828,000000,3.88,3.89,3.75,3.8,568673,0
+NGL.US,D,20230829,000000,3.78,3.83,3.76,3.78,243866,0
+NGL.US,D,20230830,000000,3.75,3.81,3.75,3.79,220886,0
+NGL.US,D,20230831,000000,3.79,3.8,3.77,3.78,152693,0
+NGL.US,D,20230901,000000,3.8,3.91,3.8,3.85,249069,0
+NGL.US,D,20230905,000000,3.88,3.94,3.8,3.88,397923,0
+NGL.US,D,20230906,000000,3.86,3.9,3.75,3.84,361575,0
+NGL.US,D,20230907,000000,3.84,3.84,3.79,3.82,210258,0
+NGL.US,D,20230908,000000,3.81,3.85,3.81,3.84,113835,0
+NGL.US,D,20230911,000000,3.84,3.92,3.8,3.82,219110,0
+NGL.US,D,20230912,000000,3.86,3.92,3.84,3.88,200341,0
+NGL.US,D,20230913,000000,3.87,3.87,3.7912,3.81,172384,0
+NGL.US,D,20230914,000000,3.81,3.89,3.81,3.84,212227,0
+NGL.US,D,20230915,000000,3.81,3.87,3.81,3.85,422477,0
+NGL.US,D,20230918,000000,3.81,3.89,3.81,3.83,190304,0
+NGL.US,D,20230919,000000,3.81,3.91,3.81,3.82,165724,0
+NGL.US,D,20230920,000000,3.81,3.94,3.81,3.88,239139,0
+NGL.US,D,20230921,000000,3.92,3.9299,3.81,3.82,396838,0
+NGL.US,D,20230922,000000,3.86,3.92,3.79,3.79,1210143,0
+NGL.US,D,20230925,000000,3.79,3.86,3.77,3.83,373433,0
+NGL.US,D,20230926,000000,3.8,3.82,3.68,3.7,345888,0
+NGL.US,D,20230927,000000,3.7,3.7889,3.68,3.77,331016,0
+NGL.US,D,20230928,000000,3.77,3.84,3.77,3.84,181734,0
+NGL.US,D,20230929,000000,3.83,3.89,3.83,3.87,358429,0
+NGL.US,D,20231002,000000,3.86,3.87,3.81,3.85,443980,0
+NGL.US,D,20231003,000000,3.81,3.86,3.81,3.84,508790,0
+NGL.US,D,20231004,000000,3.82,3.85,3.77,3.83,356086,0
+NGL.US,D,20231005,000000,3.79,3.91,3.79,3.87,633539,0
+NGL.US,D,20231006,000000,3.84,3.9,3.82,3.89,200497,0
+NGL.US,D,20231009,000000,3.9,4.035,3.81,3.96,654405,0
+NGL.US,D,20231010,000000,3.95,4.01,3.925,3.97,473906,0
+NGL.US,D,20231011,000000,4,4.015,3.93,3.93,370036,0
+NGL.US,D,20231012,000000,3.96,4.025,3.89,4,358682,0
+NGL.US,D,20231013,000000,4.04,4.15,4,4.13,450140,0
+NGL.US,D,20231016,000000,4.14,4.17,4.06,4.13,398480,0
+NGL.US,D,20231017,000000,4.1,4.17,4.1,4.12,416868,0
+NGL.US,D,20231018,000000,4.15,4.27,4.12,4.15,405239,0
+NGL.US,D,20231019,000000,4.18,4.245,4.13,4.14,303156,0
+NGL.US,D,20231020,000000,4.17,4.19,4.09,4.18,217796,0
+NGL.US,D,20231023,000000,4.17,4.215,4.1,4.11,170372,0
+NGL.US,D,20231024,000000,4.1,4.1388,4.05,4.08,212568,0
+NGL.US,D,20231025,000000,4.15,4.21,4.04,4.15,314429,0
+NGL.US,D,20231026,000000,4.11,4.2,4.1,4.18,169157,0
+NGL.US,D,20231027,000000,4.2,4.205,4.135,4.14,140068,0
+NGL.US,D,20231030,000000,4.15,4.19,4.13,4.16,224964,0
+NGL.US,D,20231031,000000,4.12,4.24,4.11,4.21,210857,0
+NGL.US,D,20231101,000000,4.2,4.27,4.1256,4.21,444540,0
+NGL.US,D,20231102,000000,4.24,4.315,4.21,4.22,502094,0
+NGL.US,D,20231103,000000,4.28,4.28,4.22,4.26,357745,0
+NGL.US,D,20231106,000000,4.27,4.29,4.23,4.26,320757,0
+NGL.US,D,20231107,000000,4.17,4.215,4.11,4.17,365506,0
+NGL.US,D,20231108,000000,4.09,4.19,4.03,4.15,550298,0
+NGL.US,D,20231109,000000,4.13,4.2,4.11,4.16,324609,0
+NGL.US,D,20231110,000000,4.09,4.17,3.8,3.95,916366,0
+NGL.US,D,20231113,000000,3.96,4.1,3.83,3.93,551087,0
+NGL.US,D,20231114,000000,3.99,4.02,3.88,3.9,326653,0
+NGL.US,D,20231115,000000,3.94,4.02,3.87,4,248881,0
+NGL.US,D,20231116,000000,3.96,4.05,3.94,4.03,318923,0
+NGL.US,D,20231117,000000,3.93,4.11,3.93,4.1,409793,0
+NGL.US,D,20231120,000000,4.12,4.15,4.05,4.11,328204,0
+NGL.US,D,20231121,000000,4.11,4.12,4.07,4.11,224806,0
+NGL.US,D,20231122,000000,4.11,4.115,4.06,4.09,238095,0
+NGL.US,D,20231124,000000,4.06,4.13,4.05,4.06,206859,0
+NGL.US,D,20231127,000000,4.04,4.0701,4.03,4.05,180478,0
+NGL.US,D,20231128,000000,3.98,4.04,3.98,4,207737,0
+NGL.US,D,20231129,000000,4,4.21,4,4.19,607068,0
+NGL.US,D,20231130,000000,4.2,4.35,4.19,4.33,938904,0
+NGL.US,D,20231201,000000,4.33,4.34,4.26,4.26,307956,0
+NGL.US,D,20231204,000000,4.2,4.23,4.13,4.21,234525,0
+NGL.US,D,20231205,000000,4.19,4.31,4.18,4.28,556359,0
+NGL.US,D,20231206,000000,4.25,4.33,4.13,4.19,550171,0
+NGL.US,D,20231207,000000,4.23,4.28,4.21,4.26,780555,0
+NGL.US,D,20231208,000000,4.16,4.38,4.16,4.35,759511,0
+NGL.US,D,20231211,000000,4.35,4.49,4.3301,4.44,617750,0
+NGL.US,D,20231212,000000,4.13,4.4099,4.13,4.35,489109,0
+NGL.US,D,20231213,000000,4.35,4.47,4.34,4.42,531862,0
+NGL.US,D,20231214,000000,4.41,4.725,4.41,4.7,1008843,0
+NGL.US,D,20231215,000000,4.7,5.0592,4.7,4.98,2537632,0
+NGL.US,D,20231218,000000,5.05,5.33,5.03,5.27,978444,0
+NGL.US,D,20231219,000000,5.2,5.5,5.18,5.47,1004513,0
+NGL.US,D,20231220,000000,5.45,5.48,5.31,5.43,819725,0
+NGL.US,D,20231221,000000,5.4,5.65,5.36,5.6,484569,0
+NGL.US,D,20231222,000000,5.67,5.68,5.35,5.35,472008,0
+NGL.US,D,20231226,000000,5.57,5.575,5.4,5.4,624114,0
+NGL.US,D,20231227,000000,5.47,5.47,5.36,5.42,192945,0
+NGL.US,D,20231228,000000,5.37,5.48,5.34,5.46,259233,0
+NGL.US,D,20231229,000000,5.44,5.57,5.39,5.57,666220,0
+NGL.US,D,20240102,000000,5.53,5.54,5.43,5.5,335291,0
+NGL.US,D,20240103,000000,5.5,5.59,5.45,5.58,324649,0
+NGL.US,D,20240104,000000,5.6,5.63,5.535,5.57,361372,0
+NGL.US,D,20240105,000000,5.65,5.6915,5.55,5.55,351623,0
+NGL.US,D,20240108,000000,5.58,5.58,5.295,5.4,486643,0
+NGL.US,D,20240109,000000,5.36,5.4,5.31,5.37,298766,0
+NGL.US,D,20240110,000000,5.36,5.46,5.31,5.45,291967,0
+NGL.US,D,20240111,000000,5.48,5.49,5.34,5.4,283844,0
+NGL.US,D,20240112,000000,5.47,5.4822,5.23,5.28,247596,0
+NGL.US,D,20240116,000000,5.2,5.27,5.18,5.25,426317,0
+NGL.US,D,20240117,000000,5.17,5.19,4.89,5,726740,0
+NGL.US,D,20240118,000000,5,5.16,4.99,5.1,390847,0
+NGL.US,D,20240119,000000,5.12,5.17,4.97,5.16,754745,0
+NGL.US,D,20240122,000000,5.13,5.41,5.13,5.28,411804,0
+NGL.US,D,20240123,000000,5.28,5.31,5.14,5.16,268713,0
+NGL.US,D,20240124,000000,5.2,5.34,5.16,5.27,323583,0
+NGL.US,D,20240125,000000,5.29,5.5,5.25,5.49,362254,0
+NGL.US,D,20240126,000000,5.5,5.8,5.43,5.77,645638,0
+NGL.US,D,20240129,000000,5.69,5.89,5.69,5.85,441673,0
+NGL.US,D,20240130,000000,5.79,5.9381,5.75,5.84,255025,0
+NGL.US,D,20240131,000000,5.8,5.91,5.79,5.81,234790,0
+NGL.US,D,20240201,000000,5.82,5.97,5.8,5.83,351424,0
+NGL.US,D,20240202,000000,5.82,5.8399,5.74,5.82,523440,0
+NGL.US,D,20240205,000000,5.78,5.7999,5.66,5.75,708674,0
+NGL.US,D,20240206,000000,5.71,5.8,5.71,5.76,419053,0
+NGL.US,D,20240207,000000,5.8,5.9892,5.8,5.96,797215,0
+NGL.US,D,20240208,000000,5.9,5.99,5.745,5.77,767300,0
+NGL.US,D,20240209,000000,5.65,5.9,5.65,5.83,788988,0
+NGL.US,D,20240212,000000,5.8,5.88,5.79,5.83,408511,0
+NGL.US,D,20240213,000000,5.83,5.86,5.77,5.8,256755,0
+NGL.US,D,20240214,000000,5.82,5.86,5.79,5.81,366132,0
+NGL.US,D,20240215,000000,5.8,5.87,5.76,5.77,411629,0
+NGL.US,D,20240216,000000,5.76,5.846,5.728,5.82,323886,0
+NGL.US,D,20240220,000000,5.82,5.825,5.72,5.74,382461,0
+NGL.US,D,20240221,000000,5.76,5.7899,5.745,5.77,234242,0
+NGL.US,D,20240222,000000,5.77,5.793,5.73,5.75,319020,0
+NGL.US,D,20240223,000000,5.75,5.81,5.73,5.77,648009,0
+NGL.US,D,20240226,000000,5.75,5.88,5.73,5.83,648236,0
+NGL.US,D,20240227,000000,5.83,5.95,5.83,5.92,368351,0
+NGL.US,D,20240228,000000,5.92,5.95,5.86,5.86,313226,0
+NGL.US,D,20240229,000000,5.88,5.92,5.835,5.91,296132,0
+NGL.US,D,20240301,000000,5.93,6.08,5.92,6.05,575900,0
+NGL.US,D,20240304,000000,6.04,6.145,6,6,375287,0
+NGL.US,D,20240305,000000,5.99,6,5.775,5.92,365165,0
+NGL.US,D,20240306,000000,5.95,6.025,5.95,5.98,275265,0
+NGL.US,D,20240307,000000,5.97,6.05,5.89,5.89,293705,0
+NGL.US,D,20240308,000000,5.89,5.97,5.8,5.83,265140,0
+NGL.US,D,20240311,000000,5.81,5.92,5.8,5.9,353406,0
+NGL.US,D,20240312,000000,5.9,5.91,5.825,5.84,222758,0
+NGL.US,D,20240313,000000,5.86,5.92,5.85,5.86,137970,0
+NGL.US,D,20240314,000000,5.88,5.97,5.83,5.96,252075,0
+NGL.US,D,20240315,000000,5.97,6.195,5.97,5.99,640678,0
+NGL.US,D,20240318,000000,5.99,6.05,5.92,5.93,1672054,0
+NGL.US,D,20240319,000000,5.91,5.97,5.88,5.9,119663,0
+NGL.US,D,20240320,000000,5.91,5.94,5.86,5.87,215883,0
+NGL.US,D,20240321,000000,5.89,5.91,5.81,5.83,200592,0
+NGL.US,D,20240322,000000,5.83,5.97,5.815,5.85,155672,0
+NGL.US,D,20240325,000000,5.87,5.92,5.82,5.83,110437,0
+NGL.US,D,20240326,000000,5.85,5.88,5.745,5.76,360066,0
+NGL.US,D,20240327,000000,5.79,5.8,5.725,5.75,294516,0
+NGL.US,D,20240328,000000,5.75,5.82,5.745,5.76,282240,0
+NGL.US,D,20240401,000000,5.76,5.81,5.73,5.8,369087,0
+NGL.US,D,20240402,000000,5.8,5.8,5.75,5.78,146757,0
+NGL.US,D,20240403,000000,5.75,5.8,5.72,5.73,165946,0
+NGL.US,D,20240404,000000,5.73,5.7731,5.73,5.75,218360,0
+NGL.US,D,20240405,000000,5.76,6.06,5.75,5.9,421795,0
+NGL.US,D,20240408,000000,5.9,6.055,5.89,5.99,329367,0
+NGL.US,D,20240409,000000,5.97,5.99,5.87,5.9,269305,0
+NGL.US,D,20240410,000000,5.9,6.14,5.9,6.05,651905,0
+NGL.US,D,20240411,000000,6.1,6.15,5.985,6.03,383784,0
+NGL.US,D,20240412,000000,6.04,6.12,5.99,6,375595,0
+NGL.US,D,20240415,000000,6.01,6.065,5.9,5.93,688035,0
+NGL.US,D,20240416,000000,5.91,5.97,5.78,5.79,332687,0
+NGL.US,D,20240417,000000,5.77,5.85,5.69,5.72,292430,0
+NGL.US,D,20240418,000000,5.72,5.79,5.64,5.7,266301,0
+NGL.US,D,20240419,000000,5.71,5.91,5.71,5.755,336203,0
+NGL.US,D,20240422,000000,5.78,5.85,5.75,5.77,324348,0
+NGL.US,D,20240423,000000,5.76,5.88,5.75,5.86,147939,0
+NGL.US,D,20240424,000000,5.8,6.03,5.8,5.99,401864,0
+NGL.US,D,20240425,000000,5.99,6.05,5.865,5.89,366726,0
+NGL.US,D,20240426,000000,5.89,5.98,5.735,5.76,536862,0
+NGL.US,D,20240429,000000,5.77,5.92,5.77,5.9,278720,0
+NGL.US,D,20240430,000000,5.92,5.94,5.8,5.81,130334,0
+NGL.US,D,20240501,000000,5.81,5.83,5.68,5.77,345678,0
+NGL.US,D,20240502,000000,5.78,5.88,5.78,5.86,93713,0
+NGL.US,D,20240503,000000,5.86,5.93,5.83,5.91,144401,0
+NGL.US,D,20240506,000000,5.91,6,5.87,5.91,276012,0
+NGL.US,D,20240507,000000,5.95,5.95,5.8046,5.85,409016,0
+NGL.US,D,20240508,000000,5.79,5.97,5.7822,5.93,289120,0
+NGL.US,D,20240509,000000,5.94,6.08,5.755,5.79,428690,0
+NGL.US,D,20240510,000000,5.84,5.87,5.705,5.73,355299,0
+NGL.US,D,20240513,000000,5.77,5.85,5.57,5.62,408436,0
+NGL.US,D,20240514,000000,5.6,5.68,5.56,5.6,328089,0
+NGL.US,D,20240515,000000,5.56,5.76,5.53,5.7,590244,0
+NGL.US,D,20240516,000000,5.7,5.79,5.61,5.7,408429,0
+NGL.US,D,20240517,000000,5.69,5.74,5.6,5.7,437077,0
+NGL.US,D,20240520,000000,5.66,5.73,5.62,5.66,492841,0
+NGL.US,D,20240521,000000,5.68,5.74,5.55,5.71,467999,0
+NGL.US,D,20240522,000000,5.72,5.7318,5.63,5.64,130206,0
+NGL.US,D,20240523,000000,5.64,5.71,5.5,5.52,260707,0
+NGL.US,D,20240524,000000,5.51,5.72,5.5,5.68,216624,0
+NGL.US,D,20240528,000000,5.66,5.7799,5.56,5.57,172874,0
+NGL.US,D,20240529,000000,5.57,5.68,5.52,5.6,155945,0
+NGL.US,D,20240530,000000,5.59,5.64,5.53,5.63,217981,0
+NGL.US,D,20240531,000000,5.62,5.71,5.59,5.68,180985,0
+NGL.US,D,20240603,000000,5.69,5.8,5.55,5.8,214627,0
+NGL.US,D,20240604,000000,5.8,5.8,5.63,5.76,215723,0
+NGL.US,D,20240605,000000,5.75,5.89,5.73,5.88,156918,0
+NGL.US,D,20240606,000000,5.88,5.97,5.82,5.89,366073,0
+NGL.US,D,20240607,000000,5.36,5.58,5.245,5.47,1811282,0
+NGL.US,D,20240610,000000,5.33,5.55,5.32,5.5,1112341,0
+NGL.US,D,20240611,000000,5.5,5.52,5.37,5.37,272673,0
+NGL.US,D,20240612,000000,5.37,5.57,5.26,5.36,1416045,0
+NGL.US,D,20240613,000000,5.35,5.39,4.91,4.95,3131498,0
+NGL.US,D,20240614,000000,4.91,5.21,4.9,5.18,1935986,0
+NGL.US,D,20240617,000000,5.16,5.6,5.1,5.59,1370266,0
+NGL.US,D,20240618,000000,5.56,5.56,5.3,5.31,179082,0
+NGL.US,D,20240620,000000,5.37,5.42,5.23,5.27,275773,0
+NGL.US,D,20240621,000000,5.3,5.33,5.21,5.23,443988,0
+NGL.US,D,20240624,000000,5.26,5.34,5.075,5.18,211402,0
+NGL.US,D,20240625,000000,5.14,5.27,5.14,5.19,159261,0
+NGL.US,D,20240626,000000,5.17,5.2,5.05,5.08,284996,0
+NGL.US,D,20240627,000000,5.08,5.11,4.91,4.98,435605,0
+NGL.US,D,20240628,000000,4.95,5.11,4.9499,5.06,361941,0
+NGL.US,D,20240701,000000,5.06,5.11,4.98,5.06,451250,0
+NGL.US,D,20240702,000000,5.07,5.07,4.91,4.96,413233,0
+NGL.US,D,20240703,000000,4.96,4.97,4.88,4.92,266438,0
+NGL.US,D,20240705,000000,4.88,4.91,4.68,4.76,434970,0
+NGL.US,D,20240708,000000,4.72,4.87,4.72,4.85,377007,0
+NGL.US,D,20240709,000000,4.73,4.81,4.7101,4.78,200761,0
+NGL.US,D,20240710,000000,4.72,4.78,4.71,4.74,256189,0
+NGL.US,D,20240711,000000,4.74,4.78,4.64,4.66,179107,0
+NGL.US,D,20240712,000000,4.6,4.68,4.58,4.6,302300,0
+NGL.US,D,20240715,000000,4.59,4.706,4.59,4.7,193447,0
+NGL.US,D,20240716,000000,4.67,4.86,4.62,4.86,2096571,0
+NGL.US,D,20240717,000000,4.81,4.9699,4.8001,4.85,191040,0
+NGL.US,D,20240718,000000,4.85,4.8992,4.77,4.84,160924,0
+NGL.US,D,20240719,000000,4.8,4.9399,4.8,4.86,85431,0
+NGL.US,D,20240722,000000,4.83,4.88,4.78,4.85,157343,0
+NGL.US,D,20240723,000000,4.8,4.88,4.8,4.83,95658,0
+NGL.US,D,20240724,000000,4.8,4.83,4.73,4.74,143965,0
+NGL.US,D,20240725,000000,4.74,4.7554,4.72,4.75,62661,0
+NGL.US,D,20240726,000000,4.77,4.78,4.635,4.68,287773,0
+NGL.US,D,20240729,000000,4.67,4.74,4.6,4.69,281381,0
+NGL.US,D,20240730,000000,4.71,4.71,4.61,4.68,290864,0
+NGL.US,D,20240731,000000,4.67,4.6997,4.54,4.6,108188,0
+NGL.US,D,20240801,000000,4.58,4.64,4.39,4.61,240308,0
+NGL.US,D,20240802,000000,4.55,4.55,4.26,4.34,342167,0
+NGL.US,D,20240805,000000,3.91,4.15,3.9,4.1,417853,0
+NGL.US,D,20240806,000000,4.12,4.12,4.035,4.07,238154,0
+NGL.US,D,20240807,000000,4.06,4.2,4.02,4.09,206047,0
+NGL.US,D,20240808,000000,4.08,4.17,4.02,4.09,211025,0
+NGL.US,D,20240809,000000,4.23,4.38,4.21,4.3,397760,0
+NGL.US,D,20240812,000000,4.3,4.3,4.05,4.11,276466,0
+NGL.US,D,20240813,000000,4.15,4.26,4.1,4.15,331951,0
+NGL.US,D,20240814,000000,4.11,4.225,4.04,4.17,439335,0
+NGL.US,D,20240815,000000,4.22,4.2902,4.12,4.14,328820,0
+NGL.US,D,20240816,000000,4.15,4.285,4.13,4.18,139824,0
+NGL.US,D,20240819,000000,4.16,4.305,4.1299,4.24,945587,0
+NGL.US,D,20240820,000000,4.24,4.29,4.16,4.16,136807,0
+NGL.US,D,20240821,000000,4.2,4.3,4.2,4.26,238969,0
+NGL.US,D,20240822,000000,4.3,4.38,4.26,4.26,153119,0
+NGL.US,D,20240823,000000,4.21,4.37,4.21,4.32,98280,0
+NGL.US,D,20240826,000000,4.34,4.37,4.2918,4.32,98723,0
+NGL.US,D,20240827,000000,4.34,4.34,4.2001,4.21,73841,0
+NGL.US,D,20240828,000000,4.16,4.18,4.04,4.09,160534,0
+NGL.US,D,20240829,000000,4.09,4.13,4.06,4.1,184926,0
+NGL.US,D,20240830,000000,4.1,4.15,4.09,4.12,75639,0
+NGL.US,D,20240903,000000,4.08,4.09,3.94,3.98,244176,0
+NGL.US,D,20240904,000000,3.94,4.23,3.94,4.19,585948,0
+NGL.US,D,20240905,000000,4.16,4.18,4.05,4.14,202403,0
+NGL.US,D,20240906,000000,4.14,4.19,4.06,4.19,376519,0
+NGL.US,D,20240909,000000,4.19,4.21,4.08,4.17,194420,0
+NGL.US,D,20240910,000000,4.16,4.24,4.09,4.23,397865,0
+NGL.US,D,20240911,000000,4.16,4.45,4.16,4.43,1454010,0
+NGL.US,D,20240912,000000,4.42,4.53,4.39,4.49,324387,0
+NGL.US,D,20240913,000000,4.54,4.56,4.29,4.31,158004,0
+NGL.US,D,20240916,000000,4.26,4.5,4.26,4.47,281541,0
+NGL.US,D,20240917,000000,4.44,4.74,4.43,4.67,265566,0
+NGL.US,D,20240918,000000,4.63,4.63,4.5,4.5,177097,0
+NGL.US,D,20240919,000000,4.59,4.6,4.34,4.41,152313,0
+NGL.US,D,20240920,000000,4.45,4.6,4.3627,4.57,414571,0
+NGL.US,D,20240923,000000,4.56,5,4.545,4.99,474690,0
+NGL.US,D,20240924,000000,5,5.16,4.91,4.91,254998,0
+NGL.US,D,20240925,000000,4.85,4.92,4.65,4.74,185608,0
+NGL.US,D,20240926,000000,4.72,4.75,4.57,4.57,132896,0
+NGL.US,D,20240927,000000,4.57,4.6595,4.5165,4.52,68410,0
+NGL.US,D,20240930,000000,4.5,4.56,4.465,4.5,99972,0
+NGL.US,D,20241001,000000,4.46,4.57,4.46,4.5,60706,0
+NGL.US,D,20241002,000000,4.48,4.51,4.34,4.38,90131,0
+NGL.US,D,20241003,000000,4.31,4.52,4.31,4.4,97960,0
+NGL.US,D,20241004,000000,4.38,4.43,4.26,4.41,165255,0
+NGL.US,D,20241007,000000,4.37,4.65,4.37,4.63,226475,0
+NGL.US,D,20241008,000000,4.6,4.86,4.5,4.81,244718,0
+NGL.US,D,20241009,000000,4.8,4.93,4.7468,4.81,103328,0
+NGL.US,D,20241010,000000,4.8,4.8193,4.66,4.8,81497,0
+NGL.US,D,20241011,000000,4.74,4.81,4.56,4.56,102668,0
+NGL.US,D,20241014,000000,4.51,4.602,4.44,4.5,339442,0
+NGL.US,D,20241015,000000,4.41,4.465,4.24,4.32,146492,0
+NGL.US,D,20241016,000000,4.28,4.41,4.25,4.32,388639,0
+NGL.US,D,20241017,000000,4.26,4.31,4.17,4.3,285134,0
+NGL.US,D,20241018,000000,4.3,4.32,4.18,4.3,254960,0
+NGL.US,D,20241021,000000,4.29,4.3,4.11,4.18,295945,0
+NGL.US,D,20241022,000000,4.18,4.23,4.11,4.2,263345,0
+NGL.US,D,20241023,000000,4.15,4.2,4.08,4.18,174183,0
+NGL.US,D,20241024,000000,4.14,4.225,4.11,4.2,192530,0
+NGL.US,D,20241025,000000,4.22,4.3,4.17,4.23,171232,0
+NGL.US,D,20241028,000000,4.18,4.24,4.06,4.08,96477,0
+NGL.US,D,20241029,000000,4.05,4.06,3.96,4.02,182326,0
+NGL.US,D,20241030,000000,3.99,4.1,3.9612,4.08,194851,0
+NGL.US,D,20241031,000000,4.04,4.1,3.95,4,236400,0
+NGL.US,D,20241101,000000,4,4.11,3.97,4.04,275657,0
+NGL.US,D,20241104,000000,4,4.1,3.97,3.98,188604,0
+NGL.US,D,20241105,000000,3.97,4.08,3.97,4.08,227766,0
+NGL.US,D,20241106,000000,4.11,4.2484,4.04,4.04,230081,0
+NGL.US,D,20241107,000000,4.04,4.21,4.04,4.17,251398,0
+NGL.US,D,20241108,000000,4.2,4.25,4.07,4.2,211075,0
+NGL.US,D,20241111,000000,4.25,4.49,4.24,4.4,329876,0
+NGL.US,D,20241112,000000,4.44,4.47,4.13,4.13,270025,0
+NGL.US,D,20241113,000000,4,4.37,3.84,4.33,816863,0
+NGL.US,D,20241114,000000,4.35,4.53,4.34,4.4,358251,0
+NGL.US,D,20241115,000000,4.37,4.4114,4.21,4.29,138779,0
+NGL.US,D,20241118,000000,4.3004,4.3459,4.21,4.32,328112,0
+NGL.US,D,20241119,000000,4.3,4.39,4.28,4.34,1092651,0
+NGL.US,D,20241120,000000,4.3521,4.545,4.3,4.5,134900,0
+NGL.US,D,20241121,000000,4.5,4.52,4.4101,4.45,102389,0
+NGL.US,D,20241122,000000,4.45,4.4899,4.3708,4.44,115664,0
+NGL.US,D,20241125,000000,4.44,4.7361,4.41,4.58,380077,0
+NGL.US,D,20241126,000000,4.605,4.83,4.5506,4.74,181200,0
+NGL.US,D,20241127,000000,4.7737,4.9,4.7514,4.83,111653,0
+NGL.US,D,20241129,000000,4.855,4.9301,4.79,4.82,19112,0
+NGL.US,D,20241202,000000,4.4908,4.75,4.4908,4.72,265229,0
+NGL.US,D,20241203,000000,4.67,4.79,4.67,4.76,69504,0
+NGL.US,D,20241204,000000,4.81,4.82,4.62,4.7,88922,0
+NGL.US,D,20241205,000000,4.7619,4.8399,4.64,4.72,68496,0
+NGL.US,D,20241206,000000,4.72,4.75,4.51,4.54,165357,0
+NGL.US,D,20241209,000000,4.5855,4.66,4.55,4.55,119429,0
+NGL.US,D,20241210,000000,4.57,4.7395,4.56,4.61,364826,0
+NGL.US,D,20241211,000000,4.6,4.78,4.55,4.71,411785,0
+NGL.US,D,20241212,000000,4.68,4.76,4.57,4.67,552123,0
+NGL.US,D,20241213,000000,4.68,4.81,4.62,4.65,542706,0
+NGL.US,D,20241216,000000,4.6,4.72,4.6,4.66,94518,0
+NGL.US,D,20241217,000000,4.57,4.84,4.57,4.81,1058966,0
+NGL.US,D,20241218,000000,4.745,4.93,4.67,4.75,151117,0
+NGL.US,D,20241219,000000,4.84,4.845,4.72,4.77,165209,0
+NGL.US,D,20241220,000000,4.79,4.82,4.71,4.71,276658,0
+NGL.US,D,20241223,000000,4.75,4.77,4.7,4.75,112992,0
+NGL.US,D,20241224,000000,4.78,4.8,4.73,4.77,73713,0
+NGL.US,D,20241226,000000,4.7909,4.7909,4.63,4.7,204529,0
+NGL.US,D,20241227,000000,4.61,4.77,4.58,4.74,246298,0
+NGL.US,D,20241230,000000,4.76,4.83,4.63,4.81,235774,0
+NGL.US,D,20241231,000000,4.84,5,4.74,4.99,182718,0
+NGL.US,D,20250102,000000,4.9543,5.23,4.9543,5.18,683169,0
+NGL.US,D,20250103,000000,5.1614,5.37,5.136,5.31,676457,0
+NGL.US,D,20250106,000000,5.35,5.39,5,5.05,106610,0
+NGL.US,D,20250107,000000,4.985,5.13,4.78,5.05,294712,0
+NGL.US,D,20250108,000000,5.04,5.11,4.88,5.11,241827,0
+NGL.US,D,20250110,000000,5.18,5.44,5.13,5.3,268529,0
+NGL.US,D,20250113,000000,5.29,5.33,5.13,5.3,477309,0
+NGL.US,D,20250114,000000,5.295,5.7,5.295,5.48,422341,0
+NGL.US,D,20250115,000000,5.415,5.51,5.27,5.39,186344,0
+NGL.US,D,20250116,000000,5.2701,5.43,5.2701,5.35,71848,0
+NGL.US,D,20250117,000000,5.39,5.39,5.22,5.26,107008,0
+NGL.US,D,20250121,000000,5.26,5.38,5.15,5.35,328492,0
+NGL.US,D,20250122,000000,5.35,5.42,5.3,5.37,251369,0
+NGL.US,D,20250123,000000,5.37,5.58,5.3201,5.52,439443,0
+NGL.US,D,20250124,000000,5.51,5.56,5.37,5.37,340063,0
+NGL.US,D,20250127,000000,5.37,5.37,5.13,5.23,382464,0
+NGL.US,D,20250128,000000,5.14,5.49,5.14,5.47,304532,0
+NGL.US,D,20250129,000000,5.43,5.47,5.29,5.38,218293,0
+NGL.US,D,20250130,000000,5.31,5.56,5.31,5.56,1281846,0
+NGL.US,D,20250131,000000,5.51,5.54,5.32,5.48,698213,0
+NGL.US,D,20250203,000000,5.42,5.48,5.28,5.41,429438,0
+NGL.US,D,20250204,000000,5.4,5.65,5.3672,5.62,935834,0
+NGL.US,D,20250205,000000,5.5697,5.71,5.5528,5.62,275906,0
+NGL.US,D,20250206,000000,5.536,5.615,5.46,5.54,199779,0
+NGL.US,D,20250207,000000,5.55,5.66,5.5,5.52,334529,0
+NGL.US,D,20250210,000000,5.55,5.73,5.5,5.5,530182,0
+NGL.US,D,20250211,000000,5.115,5.115,4.3,4.37,1127141,0
+NGL.US,D,20250212,000000,4.41,4.41,4.21,4.21,832410,0
+NGL.US,D,20250213,000000,4.26,4.68,4.25,4.51,1226635,0
+NGL.US,D,20250214,000000,4.53,4.92,4.52,4.89,1601508,0
+NGL.US,D,20250218,000000,4.97,5.08,4.87,4.95,522934,0
+NGL.US,D,20250219,000000,5.01,5.0418,4.86,4.88,413026,0
+NGL.US,D,20250220,000000,4.88,4.92,4.81,4.89,91254,0
+NGL.US,D,20250221,000000,4.87,4.93,4.7227,4.77,671174,0
+NGL.US,D,20250224,000000,4.85,4.85,4.54,4.63,380387,0
+NGL.US,D,20250225,000000,4.6399,4.67,4.5494,4.65,287624,0
+NGL.US,D,20250226,000000,4.61,4.695,4.49,4.55,173193,0
+NGL.US,D,20250227,000000,4.58,4.72,4.52,4.6,791157,0
+NGL.US,D,20250228,000000,4.5308,4.85,4.53,4.83,465048,0
+NGL.US,D,20250303,000000,4.82,4.89,4.64,4.64,912773,0
+NGL.US,D,20250304,000000,4.57,4.78,4.54,4.69,680998,0
+NGL.US,D,20250305,000000,4.63,4.78,4.57,4.72,370540,0
+NGL.US,D,20250306,000000,4.685,4.77,4.51,4.73,228582,0
+NGL.US,D,20250307,000000,4.65,4.86,4.65,4.75,223186,0
+NGL.US,D,20250310,000000,4.7437,4.85,4.71,4.74,335606,0
+NGL.US,D,20250311,000000,4.76,4.795,4.55,4.68,261131,0
+NGL.US,D,20250312,000000,4.715,4.76,4.53,4.53,321671,0
+NGL.US,D,20250313,000000,4.5303,4.71,4.49,4.53,248806,0
+NGL.US,D,20250314,000000,4.5475,4.71,4.52,4.66,419385,0
+NGL.US,D,20250317,000000,4.5558,4.72,4.53,4.6,326493,0
+NGL.US,D,20250318,000000,4.66,4.75,4.64,4.65,182276,0
+NGL.US,D,20250319,000000,4.6501,4.74,4.625,4.66,112553,0
+NGL.US,D,20250320,000000,4.61,4.75,4.61,4.66,163750,0
+NGL.US,D,20250321,000000,4.65,4.77,4.6,4.66,669453,0
+NGL.US,D,20250324,000000,4.64,4.69,4.6,4.67,195797,0
+NGL.US,D,20250325,000000,4.6255,4.7,4.6208,4.68,170483,0
+NGL.US,D,20250326,000000,4.54,4.69,4.47,4.63,494944,0
+NGL.US,D,20250327,000000,4.605,4.655,4.59,4.63,146832,0
+NGL.US,D,20250328,000000,4.605,4.65,4.57,4.59,89637,0
+NGL.US,D,20250331,000000,4.51,4.61,4.51,4.54,87491,0
+NGL.US,D,20250401,000000,4.58,4.74,4.54,4.66,215726,0
+NGL.US,D,20250402,000000,4.66,4.71,4.6,4.66,90359,0
+NGL.US,D,20250403,000000,4.54,4.65,4.49,4.57,307185,0
+NGL.US,D,20250404,000000,4.45,4.45,3.61,3.78,1778038,0
+NGL.US,D,20250407,000000,3.71,3.8639,3.28,3.29,1581966,0
+NGL.US,D,20250408,000000,3.385,3.5,3.2,3.21,944854,0
+NGL.US,D,20250409,000000,3.16,3.56,2.95,3.42,1560054,0
+NGL.US,D,20250410,000000,3.3331,3.35,2.8,3.1,1984674,0
+NGL.US,D,20250411,000000,3.045,3.24,2.9,3.21,480198,0
+NGL.US,D,20250414,000000,3.275,3.3,3.05,3.12,271960,0
+NGL.US,D,20250415,000000,3.105,3.16,2.91,2.93,758763,0
+NGL.US,D,20250416,000000,2.91,2.935,2.64,2.8,1766891,0
+NGL.US,D,20250417,000000,2.84,3.03,2.84,2.98,508061,0
+NGL.US,D,20250421,000000,2.955,2.97,2.8,2.85,179414,0
+NGL.US,D,20250422,000000,2.92,3.05,2.87,2.95,187931,0
+NGL.US,D,20250423,000000,3.06,3.13,2.95,3.06,281916,0
+NGL.US,D,20250424,000000,3.0847,3.1883,3.02,3.16,118951,0
+NGL.US,D,20250425,000000,3.2,3.2,3.05,3.13,113594,0
+NGL.US,D,20250428,000000,3.165,3.23,3.11,3.15,96760,0
+NGL.US,D,20250429,000000,3.1544,3.165,3.1,3.1,69844,0
+NGL.US,D,20250430,000000,3.0666,3.1,2.95,2.97,312708,0
+NGL.US,D,20250501,000000,3,3.13,2.97,3.05,116468,0
+NGL.US,D,20250502,000000,3.065,3.09,2.96,2.98,226624,0
+NGL.US,D,20250505,000000,3,3.23,2.9001,3.05,418031,0
+NGL.US,D,20250506,000000,3.071,3.105,2.99,3.02,146796,0
+NGL.US,D,20250507,000000,3,3.14,2.9773,3.12,119656,0
+NGL.US,D,20250508,000000,3.121,3.26,3.04,3.26,232229,0
+NGL.US,D,20250509,000000,3.2343,3.3,3.01,3.04,203557,0
+NGL.US,D,20250512,000000,3.08,3.32,3.05,3.24,434821,0
+NGL.US,D,20250513,000000,3.28,3.4365,3.26,3.38,220950,0
+NGL.US,D,20250514,000000,3.3,3.445,3.255,3.43,216704,0
+NGL.US,D,20250515,000000,3.42,3.4349,3.34,3.34,69633,0
+NGL.US,D,20250516,000000,3.3,3.34,3.265,3.31,76563,0
+NGL.US,D,20250519,000000,3.31,3.75,3.28,3.68,584738,0
+NGL.US,D,20250520,000000,3.67,3.785,3.59,3.72,1077300,0
+NGL.US,D,20250521,000000,3.675,3.75,3.36,3.38,295695,0
+NGL.US,D,20250522,000000,3.39,3.44,3.26,3.38,143831,0
+NGL.US,D,20250523,000000,3.33,3.36,3.25,3.29,113516,0
+NGL.US,D,20250527,000000,3.3,3.39,3.2,3.35,89526,0
+NGL.US,D,20250528,000000,3.38,3.475,3.365,3.45,172048,0
+NGL.US,D,20250529,000000,3.5512,3.5512,3.1,3.22,413164,0
+NGL.US,D,20250530,000000,3.385,3.73,3.26,3.49,839212,0
+NGL.US,D,20250602,000000,3.56,3.62,3.36,3.38,441726,0
+NGL.US,D,20250603,000000,3.385,3.55,3.34,3.4,341563,0
+NGL.US,D,20250604,000000,3.4466,3.54,3.315,3.39,324058,0
+NGL.US,D,20250605,000000,3.39,3.66,3.37,3.63,467682,0
+NGL.US,D,20250606,000000,3.6708,3.915,3.64,3.8,422084,0
+NGL.US,D,20250609,000000,3.906,4.11,3.87,4.07,755122,0
+NGL.US,D,20250610,000000,4.08,4.24,3.98,4.02,583852,0
+NGL.US,D,20250611,000000,4.12,4.18,4.05,4.16,357294,0
+NGL.US,D,20250612,000000,4.12,4.36,4.12,4.34,509101,0
+NGL.US,D,20250613,000000,4.41,4.49,4.28,4.31,549500,0
+NGL.US,D,20250616,000000,4.345,4.46,4.3,4.43,350184,0
+NGL.US,D,20250617,000000,4.43,4.7,4.43,4.69,517098,0
+NGL.US,D,20250618,000000,4.75,4.82,4.48,4.53,419300,0
+NGL.US,D,20250620,000000,4.4,4.86,4.4,4.67,991619,0
+NGL.US,D,20250623,000000,4.7795,4.815,4.6,4.61,376678,0
+NGL.US,D,20250624,000000,4.56,4.67,4.41,4.44,769767,0
+NGL.US,D,20250625,000000,4.48,4.54,4.24,4.24,576567,0
+NGL.US,D,20250626,000000,4.2631,4.42,4.24,4.29,361598,0
+NGL.US,D,20250627,000000,4.35,4.495,4.3101,4.33,528583,0
+NGL.US,D,20250630,000000,4.28,4.465,4.27,4.27,718228,0
+NGL.US,D,20250701,000000,4.28,4.37,4.2,4.24,748096,0
+NGL.US,D,20250702,000000,4.31,4.42,4.24,4.33,938762,0
+NGL.US,D,20250703,000000,4.3332,4.4,4.26,4.27,370067,0
+NGL.US,D,20250707,000000,4.27,4.4067,4.22,4.24,419830,0
+NGL.US,D,20250708,000000,4.3447,4.38,4.22,4.26,728814,0
+NGL.US,D,20250709,000000,4.29,4.35,4.245,4.28,491776,0
+NGL.US,D,20250710,000000,4.336,4.36,4.235,4.24,516481,0
+NGL.US,D,20250711,000000,4.2961,4.37,4.24,4.28,499916,0
+NGL.US,D,20250714,000000,4.32,4.37,4.23,4.27,669890,0
+NGL.US,D,20250715,000000,4.31,4.38,4.25,4.28,548435,0
+NGL.US,D,20250716,000000,4.29,4.35,4.26,4.26,496709,0
+NGL.US,D,20250717,000000,4.2,4.35,4.2,4.29,609120,0
+NGL.US,D,20250718,000000,4.3,4.35,4.225,4.24,416560,0
+NGL.US,D,20250721,000000,4.27,4.32,4.225,4.3,532319,0
+NGL.US,D,20250722,000000,4.3,4.46,4.3,4.34,836582,0
+NGL.US,D,20250723,000000,4.38,4.45,4.3,4.34,494426,0
+NGL.US,D,20250724,000000,4.31,4.39,4.2935,4.33,270582,0
+NGL.US,D,20250725,000000,4.2511,4.33,4.24,4.26,81928,0
+NGL.US,D,20250728,000000,4.2876,4.3147,4.1,4.25,320441,0
+NGL.US,D,20250729,000000,4.25,4.39,4.21,4.35,158853,0
+NGL.US,D,20250730,000000,4.36,4.4,4.17,4.24,355198,0
+NGL.US,D,20250731,000000,4.195,4.27,4.18,4.25,112911,0
+NGL.US,D,20250801,000000,4.1521,4.205,4.05,4.11,207967,0
+NGL.US,D,20250804,000000,4.1,4.23,4.005,4.08,377683,0
+NGL.US,D,20250805,000000,4.12,4.22,4,4.01,324955,0
+NGL.US,D,20250806,000000,4.075,4.163,4.02,4.05,825034,0
+NGL.US,D,20250807,000000,4.05,4.1872,3.945,4,617072,0
+NGL.US,D,20250808,000000,4.47,4.5,4.22,4.5,1732582,0
+NGL.US,D,20250811,000000,4.44,4.675,4.435,4.64,987089,0
+NGL.US,D,20250812,000000,4.64,4.86,4.62,4.86,867887,0
+NGL.US,D,20250813,000000,4.8799,5.05,4.81,4.86,1125555,0
+NGL.US,D,20250814,000000,4.89,4.9899,4.83,4.93,591460,0
+NGL.US,D,20250815,000000,4.95,5.02,4.9107,4.94,521439,0
+NGL.US,D,20250818,000000,4.92,5.14,4.92,5,863126,0
+NGL.US,D,20250819,000000,5,5.04,4.885,4.9,538546,0
+NGL.US,D,20250820,000000,4.92,4.99,4.89,4.91,986925,0
+NGL.US,D,20250821,000000,4.98,5,4.88,4.94,1405720,0
+NGL.US,D,20250822,000000,4.9,4.99,4.885,4.9,2173724,0
+NGL.US,D,20250825,000000,4.905,5.215,4.89,5.19,1400428,0
+NGL.US,D,20250826,000000,5.2,5.22,5.03,5.07,261972,0
+NGL.US,D,20250827,000000,5.055,5.11,5.0131,5.08,119228,0
+NGL.US,D,20250828,000000,5.13,5.5,5.08,5.36,786198,0
+NGL.US,D,20250829,000000,5.37,5.48,5.32,5.41,883246,0
+NGL.US,D,20250902,000000,5.45,5.585,5.36,5.46,682626,0
+NGL.US,D,20250903,000000,5.4198,5.55,5.4198,5.53,389765,0
+NGL.US,D,20250904,000000,5.59,5.89,5.56,5.8,665853,0
+NGL.US,D,20250905,000000,5.749,5.89,5.675,5.75,917055,0
+NGL.US,D,20250908,000000,5.79,5.95,5.7114,5.88,775279,0
+NGL.US,D,20250909,000000,5.9391,5.99,5.87,5.87,251708,0
+NGL.US,D,20250910,000000,5.87,5.985,5.85,5.85,319028,0
+NGL.US,D,20250911,000000,5.856,5.93,5.805,5.82,491841,0
+NGL.US,D,20250912,000000,5.75,5.87,5.72,5.79,742740,0
+NGL.US,D,20250915,000000,5.72,5.885,5.72,5.75,995756,0
+NGL.US,D,20250916,000000,5.785,6.5,5.77,6.47,1236269,0
+NGL.US,D,20250917,000000,6.5,6.71,6.47,6.59,725877,0
+NGL.US,D,20250918,000000,6.67,7.15,6.67,6.96,1017541,0
+NGL.US,D,20250919,000000,6.98,7.06,6.63,6.63,731699,0
+NGL.US,D,20250922,000000,6.5071,6.6305,6.25,6.28,456436,0
+NGL.US,D,20250923,000000,6.3,6.525,6.29,6.5,197593,0
+NGL.US,D,20250924,000000,6.48,6.57,6.415,6.42,199845,0
+NGL.US,D,20250925,000000,6.4,6.4629,6.325,6.34,190303,0
+NGL.US,D,20250926,000000,6.35,6.425,6.14,6.22,158283,0
+NGL.US,D,20250929,000000,6.145,6.22,5.985,6.03,257500,0
+NGL.US,D,20250930,000000,6,6.06,5.93,6,242766,0
+NGL.US,D,20251001,000000,5.96,6.145,5.96,6.06,160578,0
+NGL.US,D,20251002,000000,5.99,6.03,5.8,5.86,1232502,0
+NGL.US,D,20251003,000000,5.9,6.13,5.88,6.1,239540,0
+NGL.US,D,20251006,000000,6.032,6.12,5.97,6.08,150898,0
+NGL.US,D,20251007,000000,6.085,6.15,6.04,6.11,170509,0
+NGL.US,D,20251008,000000,6.07,6.175,6.06,6.13,157688,0
+NGL.US,D,20251009,000000,6.08,6.24,6.0211,6.24,311097,0
+NGL.US,D,20251010,000000,6.25,6.25,6.05,6.11,396754,0
+NGL.US,D,20251013,000000,6.125,6.34,6.1,6.18,227631,0
+NGL.US,D,20251014,000000,6.05,6.24,6.04,6.2,478905,0
+NGL.US,D,20251015,000000,6.32,6.39,6.19,6.27,170219,0
+NGL.US,D,20251016,000000,6.35,6.38,6.16,6.16,257972,0
+NGL.US,D,20251017,000000,6.09,6.22,6.035,6.04,380209,0
+NGL.US,D,20251020,000000,6.04,6.35,6.04,6.29,165318,0
+NGL.US,D,20251021,000000,6.25,6.33,6.19,6.3,230628,0
+NGL.US,D,20251022,000000,6.3,6.49,6.28,6.48,131763,0
+NGL.US,D,20251023,000000,6.475,6.5,6.3615,6.38,97222,0
+NGL.US,D,20251024,000000,6.45,6.47,6.22,6.31,172682,0
+NGL.US,D,20251027,000000,6.37,6.3799,6.26,6.35,169345,0
+NGL.US,D,20251028,000000,6.34,6.44,6.2601,6.44,160025,0
+NGL.US,D,20251029,000000,6.435,6.51,6.345,6.4,275916,0
+NGL.US,D,20251030,000000,6.35,6.51,6.35,6.45,96233,0
+NGL.US,D,20251031,000000,6.418,6.52,6.34,6.46,274769,0
+NGL.US,D,20251103,000000,6.46,6.81,6.3,6.77,439791,0
+NGL.US,D,20251104,000000,6.74,6.81,6.62,6.78,284472,0
+NGL.US,D,20251105,000000,7.1375,8.6,7,8.57,1491555,0
+NGL.US,D,20251106,000000,8.35,9.24,8.35,9.2,1064369,0
+NGL.US,D,20251107,000000,9.1,9.61,9.0744,9.52,724876,0
+NGL.US,D,20251110,000000,9.51,10.1,9.48,9.93,1163086,0
+NGL.US,D,20251111,000000,9.94,10.12,9.845,9.98,664565,0
+NGL.US,D,20251112,000000,9.83,10.29,9.83,10.26,702921,0
+NGL.US,D,20251113,000000,10.1205,10.29,9.525,9.73,531931,0
+NGL.US,D,20251114,000000,9.7362,9.92,9.5005,9.83,572040,0
+NGL.US,D,20251117,000000,9.67,9.93,9.375,9.55,629453,0
+NGL.US,D,20251118,000000,9.455,9.99,9.41,9.91,392027,0
+NGL.US,D,20251119,000000,9.89,9.98,9.75,9.8,359543,0
+NGL.US,D,20251120,000000,9.773,10.13,9.68,9.7,700895,0
+NGL.US,D,20251121,000000,9.44,9.99,9.26,9.86,228115,0
+NGL.US,D,20251124,000000,9.86,9.9,9.64,9.68,243190,0
+NGL.US,D,20251125,000000,9.645,9.66,9.15,9.43,262145,0
+NGL.US,D,20251126,000000,9.38,9.95,9.38,9.85,249148,0
+NGL.US,D,20251128,000000,9.85,9.95,9.81,9.83,43804,0
+NGL.US,D,20251201,000000,9.71,9.82,9.31,9.74,675450,0
+NGL.US,D,20251202,000000,9.6866,9.79,9.5309,9.65,138117,0
+NGL.US,D,20251203,000000,9.6,9.74,9.47,9.47,151594,0
+NGL.US,D,20251204,000000,9.535,9.93,9.45,9.87,310582,0
+NGL.US,D,20251205,000000,9.8939,9.95,9.75,9.77,145294,0
+NGL.US,D,20251208,000000,9.83,9.92,9.73,9.89,187986,0
+NGL.US,D,20251209,000000,9.815,10.24,9.815,9.94,384571,0
+NGL.US,D,20251210,000000,9.86,9.93,9.6342,9.73,210446,0
+NGL.US,D,20251211,000000,9.7891,9.86,9.62,9.77,85451,0
+NGL.US,D,20251212,000000,9.785,9.8,9.395,9.42,521715,0
+NGL.US,D,20251215,000000,9.4004,9.78,9.4,9.69,272999,0
+NGL.US,D,20251216,000000,9.72,9.73,9.57,9.62,241229,0
+NGL.US,D,20251217,000000,9.65,9.82,9.6,9.81,295855,0
+NGL.US,D,20251218,000000,9.83,9.9,9.72,9.76,129172,0
+NGL.US,D,20251219,000000,9.7775,9.795,9.45,9.5,422742,0
+NGL.US,D,20251222,000000,9.55,9.98,9.5,9.9,343818,0
+NGL.US,D,20251223,000000,9.8999,10.15,9.77,10.12,223173,0
+NGL.US,D,20251224,000000,10.09,10.12,9.86,9.86,25078,0
+NGL.US,D,20251226,000000,9.86,9.87,9.36,9.39,277527,0
+NGL.US,D,20251229,000000,9.39,10.18,9.39,10.01,486152,0
+NGL.US,D,20251230,000000,10.03,10.09,9.865,9.97,236066,0
+NGL.US,D,20251231,000000,9.87,10.01,9.85,10,143865,0
+NGL.US,D,20260102,000000,9.9,10.04,9.89,9.9,168406,0
+NGL.US,D,20260105,000000,10,10.05,9.8,9.9,164516,0
+NGL.US,D,20260106,000000,9.9,10,9.76,9.77,129741,0
+NGL.US,D,20260107,000000,9.74,9.74,8.62,8.82,730585,0
+NGL.US,D,20260108,000000,8.93,9.605,8.9,9.43,277578,0
+NGL.US,D,20260109,000000,9.5,9.7718,9.43,9.65,232051,0
+NGL.US,D,20260112,000000,9.7,9.82,9.68,9.8,130167,0
+NGL.US,D,20260113,000000,9.84,9.89,9.76,9.8,148997,0
+NGL.US,D,20260114,000000,9.9,9.99,9.71,9.73,107337,0
+NGL.US,D,20260115,000000,9.72,9.775,9.55,9.56,270730,0
+NGL.US,D,20260116,000000,9.7,9.83,9.56,9.76,166354,0
+NGL.US,D,20260120,000000,9.75,10.05,9.7,10.01,406202,0
+NGL.US,D,20260121,000000,10.065,10.155,10.01,10.1,191894,0
+NGL.US,D,20260122,000000,10.1,10.21,10.1,10.16,286398,0
+NGL.US,D,20260123,000000,10.175,10.27,10.1507,10.2,132800,0
+NGL.US,D,20260126,000000,10.11,11.155,10.11,11.1,908135,0
+NGL.US,D,20260127,000000,11.028,11.5,11.028,11.41,2562745,0
+NGL.US,D,20260128,000000,11.415,11.5,11.1064,11.2,388845,0
+NGL.US,D,20260129,000000,11.35,11.76,11.33,11.68,523438,0
+NGL.US,D,20260130,000000,11.59,11.8399,11.525,11.75,313925,0
+NGL.US,D,20260202,000000,11.585,12.34,11.55,12.2,1124196,0
+NGL.US,D,20260203,000000,12.98,13,10.92,11.89,1103974,0
+NGL.US,D,20260204,000000,10.06,12.5,9.88,11.86,983385,0
+NGL.US,D,20260205,000000,11.5,12.13,11.4,11.57,338590,0
+NGL.US,D,20260206,000000,11.6244,12.35,11.59,11.99,361431,0
+NGL.US,D,20260209,000000,12.12,12.53,12.03,12.13,319605,0
+NGL.US,D,20260210,000000,12.18,12.18,11.96,11.96,221303,0
+NGL.US,D,20260211,000000,12.145,12.25,11.46,11.46,377775,0
+NGL.US,D,20260212,000000,11.54,12.04,11.52,12,333490,0
+NGL.US,D,20260213,000000,11.53,12.15,11.53,12,286144,0
+NGL.US,D,20260217,000000,12,12.1,11.865,11.97,326172,0
+NGL.US,D,20260218,000000,12.0496,12.15,11.96,11.97,175472,0
diff --git a/daily/us/nyse stocks/2/nic.us.txt b/daily/us/nyse stocks/2/nic.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a10b93ba47398423ad734500c10c99e37e98173a
--- /dev/null
+++ b/daily/us/nyse stocks/2/nic.us.txt	
@@ -0,0 +1,2506 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NIC.US,D,20160224,000000,32,32.5,32,32.4882,2050,0
+NIC.US,D,20160225,000000,32.6,32.8905,32,32.1,2802,0
+NIC.US,D,20160226,000000,31.76,31.76,31,31,3380,0
+NIC.US,D,20160229,000000,31.75,31.75,31.75,31.75,200,0
+NIC.US,D,20160304,000000,31.393,31.4,31.393,31.4,2800,0
+NIC.US,D,20160307,000000,31.75,31.75,31.4,31.5,8300,0
+NIC.US,D,20160308,000000,31.5,31.9,31.47,31.9,7306,0
+NIC.US,D,20160310,000000,31.91,32.75,31.91,32.75,1725,0
+NIC.US,D,20160314,000000,33.5,33.5,33.2,33.24,2861,0
+NIC.US,D,20160315,000000,33.39,33.5,33.2817,33.5,5233,0
+NIC.US,D,20160316,000000,33.4925,34.38,33.4925,34.38,593,0
+NIC.US,D,20160317,000000,34.38,35.0194,34.38,35,2686,0
+NIC.US,D,20160318,000000,35,35.5,35,35.0084,3183,0
+NIC.US,D,20160321,000000,35,36,35,35,5549,0
+NIC.US,D,20160322,000000,35.9587,35.96,35,35.7,2009,0
+NIC.US,D,20160323,000000,35.75,38,35.75,38,4085,0
+NIC.US,D,20160324,000000,37.4452,37.4452,37.2,37.2,1460,0
+NIC.US,D,20160328,000000,37.25,37.4091,36.9623,36.9623,16882,0
+NIC.US,D,20160329,000000,37.88,37.9,37.14,37.9,1068,0
+NIC.US,D,20160330,000000,38,38.91,38,38.1,2652,0
+NIC.US,D,20160331,000000,38.4,38.9,37.95,38.85,4553,0
+NIC.US,D,20160401,000000,37.97,38.1,37.04,38.1,3686,0
+NIC.US,D,20160404,000000,38.98,38.98,38,38.3,3428,0
+NIC.US,D,20160405,000000,37.4,37.43,37.4,37.43,1752,0
+NIC.US,D,20160406,000000,37.89,37.89,37,37.19,3252,0
+NIC.US,D,20160407,000000,37.38,37.38,36,36.99,1640,0
+NIC.US,D,20160408,000000,37.29,37.29,37,37.28,2146,0
+NIC.US,D,20160411,000000,37.2299,37.2299,36,36.0008,2350,0
+NIC.US,D,20160412,000000,37.05,37.69,36.99,37.29,4760,0
+NIC.US,D,20160413,000000,37.23,37.23,33.72,35.3,6184,0
+NIC.US,D,20160414,000000,37.33,37.7,36.95,37.25,5112,0
+NIC.US,D,20160415,000000,37.6,37.9,37.1899,37.1899,3097,0
+NIC.US,D,20160418,000000,37.93,37.99,37.49,37.5,3398,0
+NIC.US,D,20160419,000000,37.75,37.89,37.16,37.43,4531,0
+NIC.US,D,20160420,000000,35.58,38.39,35.58,38.32,4154,0
+NIC.US,D,20160421,000000,37.26,38.38,37.0201,38,3828,0
+NIC.US,D,20160422,000000,37.0111,37.9,37.01,37.86,1700,0
+NIC.US,D,20160425,000000,37.45,38,37.037,38,3419,0
+NIC.US,D,20160426,000000,37.8,38.5,37.21,38.5,8109,0
+NIC.US,D,20160427,000000,37.683,39,37.6808,39,19117,0
+NIC.US,D,20160428,000000,38.36,39.3,38.36,38.85,29517,0
+NIC.US,D,20160429,000000,38.85,41.84,38.5,38.5,27551,0
+NIC.US,D,20160502,000000,39.5,46.9989,39.5,45.5,68961,0
+NIC.US,D,20160503,000000,44.5,45.72,42.399,45.09,408126,0
+NIC.US,D,20160504,000000,44.78,45,39.75,44.66,155201,0
+NIC.US,D,20160505,000000,44.99,44.99,43.86,44.4,63650,0
+NIC.US,D,20160506,000000,44.4,44.95,43.22,44.7,55899,0
+NIC.US,D,20160509,000000,44.51,45,43.51,44.86,42917,0
+NIC.US,D,20160510,000000,44.86,44.94,44.6,44.9,30719,0
+NIC.US,D,20160511,000000,44.07,44.845,43.8801,44.235,26633,0
+NIC.US,D,20160512,000000,43.78,44,42.3,43.48,23644,0
+NIC.US,D,20160513,000000,42.99,43.46,42.27,42.55,24749,0
+NIC.US,D,20160516,000000,42.13,42.75,42.13,42.46,27840,0
+NIC.US,D,20160517,000000,42.423,42.49,39.02,39.35,48006,0
+NIC.US,D,20160518,000000,40.31,40.31,39.07,39.35,32041,0
+NIC.US,D,20160519,000000,39.25,39.26,38.15,38.8,28000,0
+NIC.US,D,20160520,000000,38.74,39.325,38.35,38.86,16755,0
+NIC.US,D,20160523,000000,38.21,38.86,35.76,36.16,46489,0
+NIC.US,D,20160524,000000,36.16,37.5,36.01,36.39,21329,0
+NIC.US,D,20160525,000000,35.8501,36.48,35.21,35.44,7826,0
+NIC.US,D,20160526,000000,36,37.68,35.37,37.34,15777,0
+NIC.US,D,20160527,000000,37.35,38.61,36.8,36.97,11014,0
+NIC.US,D,20160531,000000,37.05,38.184,35.794,37.25,13528,0
+NIC.US,D,20160601,000000,37.09,38.91,37.03,37.26,9464,0
+NIC.US,D,20160602,000000,37.27,37.54,36.61,37.08,8166,0
+NIC.US,D,20160603,000000,36.98,38.25,36.14,37.85,10224,0
+NIC.US,D,20160606,000000,39.5,40.01,37.4801,37.67,25118,0
+NIC.US,D,20160607,000000,37.67,37.67,36.8301,36.97,5568,0
+NIC.US,D,20160608,000000,37.021,37.22,36.4,36.93,4443,0
+NIC.US,D,20160609,000000,37.015,37.015,36.265,36.5,7362,0
+NIC.US,D,20160610,000000,36.24,36.51,35.41,35.42,21767,0
+NIC.US,D,20160613,000000,36.96,37.75,35.55,37.25,57920,0
+NIC.US,D,20160614,000000,36.5171,37.25,35.86,37,24448,0
+NIC.US,D,20160615,000000,35.9248,38.8955,35.9248,38.27,45777,0
+NIC.US,D,20160616,000000,37.93,38.805,37.0233,38.79,25255,0
+NIC.US,D,20160617,000000,38.02,38.905,35.5,36.6,92538,0
+NIC.US,D,20160620,000000,36.38,37.18,35.67,35.95,52568,0
+NIC.US,D,20160621,000000,36,36.5,36,36.22,30502,0
+NIC.US,D,20160622,000000,36.575,36.65,36.165,36.38,14671,0
+NIC.US,D,20160623,000000,36.69,36.72,36,36.71,23920,0
+NIC.US,D,20160624,000000,35.5,36.46,34.75,36.45,103486,0
+NIC.US,D,20160627,000000,35.77,36.32,35.45,35.59,16641,0
+NIC.US,D,20160628,000000,35.8,36.05,35.27,35.74,27342,0
+NIC.US,D,20160629,000000,35.87,37.025,35.66,37,25286,0
+NIC.US,D,20160630,000000,37.44,38.12,36.37,38.08,26530,0
+NIC.US,D,20160701,000000,37.68,37.68,36.5101,37.07,4440,0
+NIC.US,D,20160705,000000,37.18,37.18,35.845,36.53,18578,0
+NIC.US,D,20160706,000000,36.46,37.225,36.32,36.59,12844,0
+NIC.US,D,20160707,000000,36.68,37.45,36.17,37.37,14036,0
+NIC.US,D,20160708,000000,37.3801,38.6,37.3801,38.19,14751,0
+NIC.US,D,20160711,000000,38.58,38.75,37.37,38.59,11536,0
+NIC.US,D,20160712,000000,38.47,39.49,38.47,39.12,27584,0
+NIC.US,D,20160713,000000,38.385,39.49,37.66,39.03,10906,0
+NIC.US,D,20160714,000000,38.79,38.98,38.7424,38.77,3507,0
+NIC.US,D,20160715,000000,39,39.29,38.7,39.29,11062,0
+NIC.US,D,20160718,000000,38.98,39.7,38.98,39.25,13065,0
+NIC.US,D,20160719,000000,39.1,39.32,38.89,39.04,10648,0
+NIC.US,D,20160720,000000,39,39.845,38.87,39.81,18278,0
+NIC.US,D,20160721,000000,39.82,39.91,38.84,38.85,5192,0
+NIC.US,D,20160722,000000,38.6,38.98,35.625,35.83,27823,0
+NIC.US,D,20160725,000000,35.7,37.23,35.7,36.19,8434,0
+NIC.US,D,20160726,000000,36.41,36.51,36.12,36.5,15141,0
+NIC.US,D,20160727,000000,36.6,36.89,36.375,36.41,10212,0
+NIC.US,D,20160728,000000,36.27,36.5,36.27,36.47,5309,0
+NIC.US,D,20160729,000000,36.25,36.55,36.16,36.36,7817,0
+NIC.US,D,20160801,000000,36.08,36.64,36.08,36.41,6276,0
+NIC.US,D,20160802,000000,36.09,36.48,36.09,36.18,4953,0
+NIC.US,D,20160803,000000,36.25,36.485,36.14,36.48,7037,0
+NIC.US,D,20160804,000000,36.49,36.75,36.29,36.41,4968,0
+NIC.US,D,20160805,000000,36.47,36.77,36.42,36.53,26750,0
+NIC.US,D,20160808,000000,36.45,36.8,36.45,36.8,5068,0
+NIC.US,D,20160809,000000,36.65,36.905,36.65,36.75,3022,0
+NIC.US,D,20160810,000000,36.9,36.97,36.56,36.65,11421,0
+NIC.US,D,20160811,000000,36.79,37.14,36.79,36.91,8789,0
+NIC.US,D,20160812,000000,36.83,37,36.55,36.6,8533,0
+NIC.US,D,20160815,000000,36.92,37.15,36.8,37.0201,13712,0
+NIC.US,D,20160816,000000,37.19,37.56,37.11,37.55,19328,0
+NIC.US,D,20160817,000000,37.32,37.62,37.225,37.45,14000,0
+NIC.US,D,20160818,000000,37.31,37.56,36.73,36.99,11431,0
+NIC.US,D,20160819,000000,36.9,36.95,36.62,36.66,19366,0
+NIC.US,D,20160822,000000,36.7,36.7,36.39,36.64,5936,0
+NIC.US,D,20160823,000000,36,37.27,36,37.14,7548,0
+NIC.US,D,20160824,000000,36.95,37.55,36.95,37.42,10179,0
+NIC.US,D,20160825,000000,37.39,37.58,37.32,37.51,6243,0
+NIC.US,D,20160826,000000,37.41,37.65,37.35,37.36,7369,0
+NIC.US,D,20160829,000000,37.44,37.63,37.33,37.46,3280,0
+NIC.US,D,20160830,000000,37.3,37.62,37.26,37.29,4395,0
+NIC.US,D,20160831,000000,37.22,37.43,36.976,37.43,7369,0
+NIC.US,D,20160901,000000,37.23,37.41,36.68,36.87,10138,0
+NIC.US,D,20160902,000000,36.92,37.34,36.875,37.21,7617,0
+NIC.US,D,20160906,000000,37.42,37.97,37.1647,37.97,17151,0
+NIC.US,D,20160907,000000,37.74,37.87,37.57,37.74,10988,0
+NIC.US,D,20160908,000000,37.56,37.75,37.29,37.3,8751,0
+NIC.US,D,20160909,000000,37.06,37.17,36.69,36.75,16106,0
+NIC.US,D,20160912,000000,37.218,37.218,36.595,36.95,5882,0
+NIC.US,D,20160913,000000,36.699,36.75,36.42,36.43,9631,0
+NIC.US,D,20160914,000000,36.35,36.64,36.1,36.26,6587,0
+NIC.US,D,20160915,000000,36.26,37.24,36.26,36.79,6562,0
+NIC.US,D,20160916,000000,37.18,37.41,36.765,37.21,64593,0
+NIC.US,D,20160919,000000,37.11,37.21,36.82,37.15,7551,0
+NIC.US,D,20160920,000000,37.24,37.47,36.82,37.2,7504,0
+NIC.US,D,20160921,000000,37.2,37.95,37.19,37.92,14439,0
+NIC.US,D,20160922,000000,37.95,38,37.675,37.94,16064,0
+NIC.US,D,20160923,000000,37.98,38.94,37.8,38.8,17908,0
+NIC.US,D,20160926,000000,38.61,38.7,38.08,38.15,9586,0
+NIC.US,D,20160927,000000,37.565,38.24,37.565,37.91,9200,0
+NIC.US,D,20160928,000000,37.9,38.465,37.825,38.22,9185,0
+NIC.US,D,20160929,000000,37.6999,38.32,37.49,37.76,9159,0
+NIC.US,D,20160930,000000,37.9,38.49,37.76,38.29,6851,0
+NIC.US,D,20161003,000000,38.22,38.88,37.21,38.69,9360,0
+NIC.US,D,20161004,000000,38.68,38.89,37.45,38.59,9581,0
+NIC.US,D,20161005,000000,38.4801,39.12,38.4801,38.99,9383,0
+NIC.US,D,20161006,000000,38.75,39.12,38.72,38.94,6260,0
+NIC.US,D,20161007,000000,39.07,39.07,38.76,38.76,5693,0
+NIC.US,D,20161010,000000,38.895,39.06,38.79,38.91,10459,0
+NIC.US,D,20161011,000000,38.89,38.93,38,38.35,12022,0
+NIC.US,D,20161012,000000,38.51,38.97,38.51,38.87,4813,0
+NIC.US,D,20161013,000000,38.85,38.85,38.5,38.68,8264,0
+NIC.US,D,20161014,000000,38.5,38.68,38.5,38.68,2238,0
+NIC.US,D,20161017,000000,38.73,38.83,38.63,38.77,14554,0
+NIC.US,D,20161018,000000,38.85,38.87,38.34,38.55,8793,0
+NIC.US,D,20161019,000000,38.99,39.2385,38.43,38.72,58262,0
+NIC.US,D,20161020,000000,38.52,38.75,38.52,38.64,6733,0
+NIC.US,D,20161021,000000,38.5,38.62,38.4,38.43,6616,0
+NIC.US,D,20161024,000000,38.8,38.8902,38.6944,38.83,9959,0
+NIC.US,D,20161025,000000,38.73,38.91,38.67,38.68,10252,0
+NIC.US,D,20161026,000000,38.5,38.8,38.49,38.54,14556,0
+NIC.US,D,20161027,000000,38.45,38.91,38.45,38.76,11550,0
+NIC.US,D,20161028,000000,38.75,38.96,38.75,38.94,15339,0
+NIC.US,D,20161031,000000,38.84,38.95,38.7,38.76,7161,0
+NIC.US,D,20161101,000000,38.745,38.78,38.15,38.37,9217,0
+NIC.US,D,20161102,000000,38.33,38.33,38.04,38.04,5305,0
+NIC.US,D,20161103,000000,38.01,38.459,38.01,38.09,7285,0
+NIC.US,D,20161104,000000,38.12,38.47,38.12,38.28,5892,0
+NIC.US,D,20161107,000000,38.5,38.5,38.3001,38.43,18663,0
+NIC.US,D,20161108,000000,38.15,38.31,37.86,37.86,5812,0
+NIC.US,D,20161109,000000,37.91,38.72,37.91,38.66,15100,0
+NIC.US,D,20161110,000000,38.8,40,38.719,40,27487,0
+NIC.US,D,20161111,000000,39.82,43.95,39.27,43.71,38219,0
+NIC.US,D,20161114,000000,44.04,44.04,42.85,43.25,15847,0
+NIC.US,D,20161115,000000,43,43.2,42.3377,43.13,20978,0
+NIC.US,D,20161116,000000,43,43.24,42.89,43.22,25529,0
+NIC.US,D,20161117,000000,43.22,43.22,42.75,43.19,25311,0
+NIC.US,D,20161118,000000,43.09,43.5,43.0631,43.49,28357,0
+NIC.US,D,20161121,000000,43.38,43.5,43.005,43.44,5989,0
+NIC.US,D,20161122,000000,43.3,43.65,43,43.64,15876,0
+NIC.US,D,20161123,000000,43.45,44,43,43.89,13691,0
+NIC.US,D,20161125,000000,43.56,43.88,43.29,43.69,8146,0
+NIC.US,D,20161128,000000,43.51,43.8,42.66,42.98,52859,0
+NIC.US,D,20161129,000000,43.09,43.79,43.055,43.63,9292,0
+NIC.US,D,20161130,000000,43.79,44.17,43.5,44.17,9565,0
+NIC.US,D,20161201,000000,44.06,44.325,43.0001,43.62,10576,0
+NIC.US,D,20161202,000000,43.72,44.12,43.25,43.72,14142,0
+NIC.US,D,20161205,000000,44.01,44.14,43.361,44.14,12397,0
+NIC.US,D,20161206,000000,44.07,44.35,43.252,44.24,14960,0
+NIC.US,D,20161207,000000,44.11,44.34,43.3,43.75,8598,0
+NIC.US,D,20161208,000000,43.7,44.35,43.3,44.26,28015,0
+NIC.US,D,20161209,000000,44.35,44.49,44.24,44.46,25621,0
+NIC.US,D,20161212,000000,44.1688,44.25,43.8,44.01,29569,0
+NIC.US,D,20161213,000000,44.1,44.14,43.6315,43.73,23674,0
+NIC.US,D,20161214,000000,43.69,44.49,43.635,44.01,33113,0
+NIC.US,D,20161215,000000,44,44.49,44,44.36,24401,0
+NIC.US,D,20161216,000000,44.08,44.98,44.08,44.79,57733,0
+NIC.US,D,20161219,000000,44.95,45.66,44.5,44.94,26496,0
+NIC.US,D,20161220,000000,44.95,46.9,44.7,46.55,19905,0
+NIC.US,D,20161221,000000,46.05,47.61,45.8,47.18,17905,0
+NIC.US,D,20161222,000000,47.38,47.6,46.76,47.45,31256,0
+NIC.US,D,20161223,000000,47.349,47.6,47.349,47.55,7772,0
+NIC.US,D,20161227,000000,47.6,47.94,46.9,47.31,20250,0
+NIC.US,D,20161228,000000,47.25,47.5,47.16,47.45,11153,0
+NIC.US,D,20161229,000000,47.5,47.98,47.47,47.69,9844,0
+NIC.US,D,20161230,000000,47.7,48,47.3,47.69,13399,0
+NIC.US,D,20170103,000000,47.73,48.12,46.75,48.08,36577,0
+NIC.US,D,20170104,000000,48.39,48.48,47.75,48.47,12463,0
+NIC.US,D,20170105,000000,48.36,48.445,47.36,47.94,11610,0
+NIC.US,D,20170106,000000,48,48.16,47.05,47.67,12501,0
+NIC.US,D,20170109,000000,47.36,47.74,47.08,47.57,8183,0
+NIC.US,D,20170110,000000,47.6,47.75,47.6,47.74,12420,0
+NIC.US,D,20170111,000000,47.75,48.44,47.61,48.24,19881,0
+NIC.US,D,20170112,000000,47.96,48.2096,47.63,47.64,8297,0
+NIC.US,D,20170113,000000,47.74,47.95,47.6412,47.66,12891,0
+NIC.US,D,20170117,000000,47.53,47.935,46.85,47.43,10103,0
+NIC.US,D,20170118,000000,47.94,47.94,47.315,47.9,9896,0
+NIC.US,D,20170119,000000,47.87,47.95,47.6,47.82,9026,0
+NIC.US,D,20170120,000000,47.94,48,47.805,47.95,31002,0
+NIC.US,D,20170123,000000,48,48.32,47.76,48.16,10488,0
+NIC.US,D,20170124,000000,48.2,48.4,48.2,48.4,10363,0
+NIC.US,D,20170125,000000,48.4,48.5,48.3,48.48,20456,0
+NIC.US,D,20170126,000000,47.85,48.52,47.85,48.34,22397,0
+NIC.US,D,20170127,000000,48.45,48.55,47.88,48.37,9753,0
+NIC.US,D,20170130,000000,48.29,48.5,47.85,48.14,29088,0
+NIC.US,D,20170131,000000,48.2,48.5,48.18,48.47,31102,0
+NIC.US,D,20170201,000000,48.57,48.7,48.19,48.3,8214,0
+NIC.US,D,20170202,000000,48.59,48.59,48.25,48.31,5122,0
+NIC.US,D,20170203,000000,48.37,48.5,48.11,48.5,24949,0
+NIC.US,D,20170206,000000,48.27,48.49,47.82,48.45,12429,0
+NIC.US,D,20170207,000000,48.42,48.54,48.25,48.47,6455,0
+NIC.US,D,20170208,000000,48.44,48.7,48.15,48.41,19484,0
+NIC.US,D,20170209,000000,48.26,48.33,48.25,48.32,5241,0
+NIC.US,D,20170210,000000,48.57,48.6,48.26,48.43,11016,0
+NIC.US,D,20170213,000000,48.58,49,48.28,48.83,33284,0
+NIC.US,D,20170214,000000,48.68,48.68,48.24,48.48,3850,0
+NIC.US,D,20170215,000000,48.2,48.75,47.38,48.54,16480,0
+NIC.US,D,20170216,000000,48.4,48.98,48.4,48.79,8877,0
+NIC.US,D,20170217,000000,48.88,49.18,48.03,49.18,12858,0
+NIC.US,D,20170221,000000,49.13,49.64,49,49.5,7310,0
+NIC.US,D,20170222,000000,49.26,49.75,49.25,49.73,6967,0
+NIC.US,D,20170223,000000,49.65,49.75,49.07,49.75,9010,0
+NIC.US,D,20170224,000000,49.43,49.6,49.13,49.13,6046,0
+NIC.US,D,20170227,000000,49.01,49.38,48.75,49.07,8676,0
+NIC.US,D,20170228,000000,49,49.25,48.5891,48.74,15769,0
+NIC.US,D,20170301,000000,49.08,49.2,48.75,48.94,8555,0
+NIC.US,D,20170302,000000,48.52,48.6,47.96,48.36,2944,0
+NIC.US,D,20170303,000000,48.51,48.93,47.48,48.91,11420,0
+NIC.US,D,20170306,000000,48.81,48.81,47.75,48.27,10906,0
+NIC.US,D,20170307,000000,48.1,48.5,48.01,48.24,9767,0
+NIC.US,D,20170308,000000,48.27,48.3,47.32,47.41,7495,0
+NIC.US,D,20170309,000000,47.64,48.76,47.64,48.37,11447,0
+NIC.US,D,20170310,000000,48.65,48.95,48.255,48.42,13809,0
+NIC.US,D,20170313,000000,48.75,48.79,47.66,47.97,11223,0
+NIC.US,D,20170314,000000,47.99,48.55,47.7501,47.9,9224,0
+NIC.US,D,20170315,000000,48,49.13,47.7,48.21,39299,0
+NIC.US,D,20170316,000000,48.3,49.03,48.3,48.94,15676,0
+NIC.US,D,20170317,000000,48.87,49.4,48.87,49.09,42740,0
+NIC.US,D,20170320,000000,49.18,49.39,48.8,49.15,7268,0
+NIC.US,D,20170321,000000,49.14,49.14,45.95,46.15,22571,0
+NIC.US,D,20170322,000000,46.6634,47.4198,45.6,46,15493,0
+NIC.US,D,20170323,000000,46.0368,47.36,46.0368,47.26,12121,0
+NIC.US,D,20170324,000000,47.28,48.36,47.23,47.28,4445,0
+NIC.US,D,20170327,000000,46.77,46.77,45.69,46.05,10506,0
+NIC.US,D,20170328,000000,45.88,47.42,45.5,46.93,25283,0
+NIC.US,D,20170329,000000,46.5,47.5,46.5,47.01,9702,0
+NIC.US,D,20170330,000000,46.99,47.3639,46.3,47.03,17044,0
+NIC.US,D,20170331,000000,47.24,47.56,47,47.34,18509,0
+NIC.US,D,20170403,000000,47.07,47.38,45.001,47.25,7547,0
+NIC.US,D,20170404,000000,47.25,47.51,46.33,47.01,28546,0
+NIC.US,D,20170405,000000,47.4,47.69,46.63,46.9,30239,0
+NIC.US,D,20170406,000000,47.26,47.95,46.056,47.65,26715,0
+NIC.US,D,20170407,000000,47.65,47.9,47.3,47.75,10305,0
+NIC.US,D,20170410,000000,47.75,47.98,47.475,47.76,15800,0
+NIC.US,D,20170411,000000,47.52,47.97,47.52,47.82,7869,0
+NIC.US,D,20170412,000000,47.7323,47.75,47.19,47.19,9745,0
+NIC.US,D,20170413,000000,47.2,47.47,46.12,46.71,14568,0
+NIC.US,D,20170417,000000,46.53,47.28,46.53,47.04,6278,0
+NIC.US,D,20170418,000000,47.04,47.6,47,47.56,8300,0
+NIC.US,D,20170419,000000,47.75,47.86,47.392,47.69,10883,0
+NIC.US,D,20170420,000000,47.81,48,47.6,47.84,10946,0
+NIC.US,D,20170421,000000,47.94,48.28,47.74,48.11,25578,0
+NIC.US,D,20170424,000000,48.34,49,48.34,48.93,16481,0
+NIC.US,D,20170425,000000,48.93,49.24,48.6301,48.71,23797,0
+NIC.US,D,20170426,000000,49.2,49.5,49,49.38,14811,0
+NIC.US,D,20170427,000000,49.16,49.75,49.16,49.38,18590,0
+NIC.US,D,20170501,000000,49.45,51.69,49.45,50.99,22241,0
+NIC.US,D,20170502,000000,51.24,51.59,50.6901,51.14,15570,0
+NIC.US,D,20170503,000000,50.94,51.24,50.75,50.88,15158,0
+NIC.US,D,20170504,000000,51.09,51.18,50.91,51.06,7776,0
+NIC.US,D,20170505,000000,51.22,51.25,50.894,51.11,8313,0
+NIC.US,D,20170508,000000,51.36,51.54,50.24,50.58,14871,0
+NIC.US,D,20170509,000000,50.27,50.3,49.15,49.8,13928,0
+NIC.US,D,20170510,000000,49.74,49.81,48.8,48.99,33337,0
+NIC.US,D,20170511,000000,49.4,49.4,48.8,48.85,9116,0
+NIC.US,D,20170512,000000,48.99,48.99,48.3,48.71,8803,0
+NIC.US,D,20170515,000000,48.65,49,48.65,48.98,6172,0
+NIC.US,D,20170516,000000,48.9,49,48.3843,48.85,14374,0
+NIC.US,D,20170517,000000,48.27,48.44,47.7,47.95,20055,0
+NIC.US,D,20170518,000000,48.43,48.45,48,48.06,8272,0
+NIC.US,D,20170519,000000,47.99,48.33,47.9,48.03,17391,0
+NIC.US,D,20170522,000000,47.7559,48.47,47.7559,48.47,18084,0
+NIC.US,D,20170523,000000,48.44,48.93,48.41,48.75,11742,0
+NIC.US,D,20170524,000000,48.05,48.95,48.02,48.9,173526,0
+NIC.US,D,20170525,000000,49.1,49.5,48.96,49.33,17025,0
+NIC.US,D,20170526,000000,49.45,49.75,49.27,49.57,20306,0
+NIC.US,D,20170530,000000,49.26,49.5,49.26,49.36,14342,0
+NIC.US,D,20170531,000000,48.5997,49.85,48.58,49.78,37390,0
+NIC.US,D,20170601,000000,49.66,50.99,49.14,50.58,32030,0
+NIC.US,D,20170602,000000,50.4,50.64,49.9,49.91,40483,0
+NIC.US,D,20170605,000000,50,50.44,49.62,49.71,16854,0
+NIC.US,D,20170606,000000,49.35,50,49.35,49.9,10373,0
+NIC.US,D,20170607,000000,49.87,50.24,49.8,49.92,11504,0
+NIC.US,D,20170608,000000,49.64,51.4262,49.64,51.14,39296,0
+NIC.US,D,20170609,000000,51.58,53.86,50.015,53.66,43490,0
+NIC.US,D,20170612,000000,54.52,55.5,53.22,53.97,26117,0
+NIC.US,D,20170613,000000,54,55.195,53.8301,55.04,22218,0
+NIC.US,D,20170614,000000,54.7,55.83,54.13,55.64,34472,0
+NIC.US,D,20170615,000000,55.11,55.65,53.761,55.61,18243,0
+NIC.US,D,20170616,000000,55.58,55.79,55.4927,55.64,53515,0
+NIC.US,D,20170619,000000,55.4899,55.4899,54.095,54.48,12099,0
+NIC.US,D,20170620,000000,54.4,54.4,53.77,53.82,24050,0
+NIC.US,D,20170621,000000,53.9636,54.59,53.02,53.42,10671,0
+NIC.US,D,20170622,000000,53.35,53.35,52.28,52.8,10532,0
+NIC.US,D,20170623,000000,52.53,54.1,51.47,53.4,204169,0
+NIC.US,D,20170626,000000,53.15,54.48,53.14,53.31,14954,0
+NIC.US,D,20170627,000000,53.48,54.6,53.4,53.97,29562,0
+NIC.US,D,20170628,000000,54.825,55.75,54.23,54.79,32787,0
+NIC.US,D,20170629,000000,55.33,55.6,54.1401,55.51,19980,0
+NIC.US,D,20170630,000000,55.25,55.29,53.68,54.71,32506,0
+NIC.US,D,20170703,000000,54.0366,55.8,54.0047,55.65,14315,0
+NIC.US,D,20170705,000000,55.49,55.49,54.44,54.98,16295,0
+NIC.US,D,20170706,000000,54.77,54.98,54.31,54.54,13205,0
+NIC.US,D,20170707,000000,54.46,55.25,53.9953,55.08,15247,0
+NIC.US,D,20170710,000000,54.68,54.7,53.83,54.34,12378,0
+NIC.US,D,20170711,000000,54.58,54.74,53.03,54.13,34413,0
+NIC.US,D,20170712,000000,54.29,55.1,54.29,55.08,16936,0
+NIC.US,D,20170713,000000,54.98,55.0999,54.34,54.69,9495,0
+NIC.US,D,20170714,000000,54.24,54.7,53.855,54.5,8994,0
+NIC.US,D,20170717,000000,54.11,54.48,53.95,54.48,9845,0
+NIC.US,D,20170718,000000,54.11,54.6,53.71,54,31114,0
+NIC.US,D,20170719,000000,54.7,54.8,53.281,54.17,27760,0
+NIC.US,D,20170720,000000,54.5,55.1,54.37,55.1,17374,0
+NIC.US,D,20170721,000000,55.1,55.1,54.51,54.82,19130,0
+NIC.US,D,20170724,000000,54.82,54.82,54.11,54.28,10187,0
+NIC.US,D,20170725,000000,54.73,54.9,54.37,54.68,17597,0
+NIC.US,D,20170726,000000,54.89,54.89,54.17,54.17,6406,0
+NIC.US,D,20170727,000000,54.39,54.51,53.66,54.04,15195,0
+NIC.US,D,20170728,000000,54.16,54.26,53.3,53.8,7777,0
+NIC.US,D,20170731,000000,53.66,54.39,53.65,54.17,15624,0
+NIC.US,D,20170801,000000,54.08,54.61,53.88,54.43,18491,0
+NIC.US,D,20170802,000000,54.2,54.29,53.51,53.52,7514,0
+NIC.US,D,20170803,000000,53.4,54.15,53.2,53.28,39282,0
+NIC.US,D,20170804,000000,53.71,54.2,52.54,52.62,14029,0
+NIC.US,D,20170807,000000,52.37,53.68,51.84,53.22,22474,0
+NIC.US,D,20170808,000000,52.7351,54.3,52.7,53.56,16490,0
+NIC.US,D,20170809,000000,52.85,53.84,52.85,53.12,10605,0
+NIC.US,D,20170810,000000,52.84,53.08,52.48,52.52,16207,0
+NIC.US,D,20170811,000000,52.58,52.95,51.21,52.01,39151,0
+NIC.US,D,20170814,000000,52.48,53.46,52.34,53.3,29860,0
+NIC.US,D,20170815,000000,53.3,54.75,53.25,53.67,24217,0
+NIC.US,D,20170816,000000,53.87,54.2003,53.04,53.36,9652,0
+NIC.US,D,20170817,000000,52.79,53.31,52.53,52.68,21504,0
+NIC.US,D,20170818,000000,52.05,53.7,51.9897,52.99,33151,0
+NIC.US,D,20170821,000000,52.69,53.73,51.926,53.48,18214,0
+NIC.US,D,20170822,000000,53.575,53.65,53.49,53.55,10991,0
+NIC.US,D,20170823,000000,53.26,53.65,53.21,53.48,16894,0
+NIC.US,D,20170824,000000,53.54,53.65,53.4,53.61,8311,0
+NIC.US,D,20170825,000000,53.12,54.53,53.01,54.13,15326,0
+NIC.US,D,20170828,000000,54.47,54.58,53.31,54.22,15046,0
+NIC.US,D,20170829,000000,53.78,54.89,53.3,54.02,19880,0
+NIC.US,D,20170830,000000,54.31,54.66,53.36,53.46,14839,0
+NIC.US,D,20170831,000000,54.156,54.89,53.61,54.65,45969,0
+NIC.US,D,20170901,000000,54.25,56.724,53.3671,56.09,56267,0
+NIC.US,D,20170905,000000,55.63,56.16,54.07,54.1,25656,0
+NIC.US,D,20170906,000000,54.25,54.25,53.42,53.44,20494,0
+NIC.US,D,20170907,000000,53.7,53.78,52.52,52.85,20450,0
+NIC.US,D,20170908,000000,53.6,54.3356,53.44,53.79,18231,0
+NIC.US,D,20170911,000000,54.28,54.96,54.28,54.74,15570,0
+NIC.US,D,20170912,000000,54.57,56.63,54.57,55.38,17146,0
+NIC.US,D,20170913,000000,56.47,56.47,55.09,55.23,17337,0
+NIC.US,D,20170914,000000,55.37,55.95,54.48,54.77,15485,0
+NIC.US,D,20170915,000000,54.93,56.5,53.4,56.44,73654,0
+NIC.US,D,20170918,000000,56.6,57.55,56.465,56.93,32884,0
+NIC.US,D,20170919,000000,56.6947,57.7,56.6947,57.38,14662,0
+NIC.US,D,20170920,000000,57.05,57.85,57.05,57.61,12607,0
+NIC.US,D,20170921,000000,57.74,57.75,57.24,57.53,15809,0
+NIC.US,D,20170922,000000,57.38,58,56.98,57.67,13821,0
+NIC.US,D,20170925,000000,57.55,57.55,57.01,57.43,9103,0
+NIC.US,D,20170926,000000,57.2,58.8,56.874,58.55,23854,0
+NIC.US,D,20170927,000000,58.6,61.98,58.6,60.31,51609,0
+NIC.US,D,20170928,000000,59.46,61.57,58,60.76,32658,0
+NIC.US,D,20170929,000000,59.82,60.8105,57.08,57.53,41866,0
+NIC.US,D,20171002,000000,57.8,59.17,57.76,59.13,33361,0
+NIC.US,D,20171003,000000,59.23,60.33,58.25,60.29,18982,0
+NIC.US,D,20171004,000000,60.05,60.83,59.285,60.18,17586,0
+NIC.US,D,20171005,000000,60.6,61.89,58.7605,61.16,28209,0
+NIC.US,D,20171006,000000,61.35,61.35,60.075,60.79,17606,0
+NIC.US,D,20171009,000000,60.4,61.333,59.275,60.84,14959,0
+NIC.US,D,20171010,000000,60.43,61.045,60.045,60.98,34400,0
+NIC.US,D,20171011,000000,60.74,61.02,59.8791,60.61,25992,0
+NIC.US,D,20171012,000000,60.21,61,59.955,60.88,15211,0
+NIC.US,D,20171013,000000,60.75,60.75,59.84,60.03,19567,0
+NIC.US,D,20171016,000000,60,60.093,59.03,59.7,21524,0
+NIC.US,D,20171017,000000,59.14,59.53,58.27,58.49,6478,0
+NIC.US,D,20171018,000000,58.5,59,58.05,58.8,17226,0
+NIC.US,D,20171019,000000,58.94,58.94,58.2,58.58,15401,0
+NIC.US,D,20171020,000000,59.31,59.38,57.9035,58.79,19892,0
+NIC.US,D,20171023,000000,59,59,57.62,58.06,10303,0
+NIC.US,D,20171024,000000,56.14,58.6,56.14,58.39,12578,0
+NIC.US,D,20171025,000000,57.82,59.17,57.82,58.49,22246,0
+NIC.US,D,20171026,000000,58.87,59.33,57.61,57.76,16857,0
+NIC.US,D,20171027,000000,57.27,59,56.87,58.39,18797,0
+NIC.US,D,20171030,000000,58.15,58.22,56.55,56.69,26467,0
+NIC.US,D,20171031,000000,56.52,57.25,56.52,56.94,15709,0
+NIC.US,D,20171101,000000,57.44,57.69,56.25,56.43,27051,0
+NIC.US,D,20171102,000000,56.63,57.77,56.45,57.71,10852,0
+NIC.US,D,20171103,000000,57.26,57.26,56.26,56.63,15428,0
+NIC.US,D,20171106,000000,56.71,56.91,56.25,56.27,6649,0
+NIC.US,D,20171107,000000,56.22,56.35,54.96,54.96,31104,0
+NIC.US,D,20171108,000000,54.74,54.9,53.3081,54.37,23130,0
+NIC.US,D,20171109,000000,53.77,55.81,53.6281,55.74,23015,0
+NIC.US,D,20171110,000000,55.32,56.67,55.245,55.51,13116,0
+NIC.US,D,20171113,000000,55.33,55.57,54.785,55.305,9726,0
+NIC.US,D,20171114,000000,55.5621,57.87,55.5621,57.58,18391,0
+NIC.US,D,20171115,000000,57.12,57.77,56.12,56.35,27339,0
+NIC.US,D,20171116,000000,56.45,57.99,56.45,57.08,21467,0
+NIC.US,D,20171117,000000,56.69,57.466,56.39,57.15,15895,0
+NIC.US,D,20171120,000000,57.36,58,56.7104,57.75,25932,0
+NIC.US,D,20171121,000000,57.75,59.13,57.5,58.6,25326,0
+NIC.US,D,20171122,000000,57.875,58.8,57.875,58.37,12783,0
+NIC.US,D,20171124,000000,58.39,58.39,57.25,57.59,10173,0
+NIC.US,D,20171127,000000,57.64,58.79,57.2,57.32,14125,0
+NIC.US,D,20171128,000000,58.82,59,58.82,58.82,20484,0
+NIC.US,D,20171129,000000,58.92,59.35,58.16,58.99,46427,0
+NIC.US,D,20171130,000000,59.07,59.07,57.91,57.95,91595,0
+NIC.US,D,20171201,000000,57.94,59.465,55.911,58.5,22702,0
+NIC.US,D,20171204,000000,58.99,59.05,57.94,58.73,36508,0
+NIC.US,D,20171205,000000,58.7,58.8,57.4206,57.56,22293,0
+NIC.US,D,20171206,000000,57.91,57.91,56.56,56.57,10125,0
+NIC.US,D,20171207,000000,56.58,57.83,56.21,56.76,20271,0
+NIC.US,D,20171208,000000,57.03,58.7,56.78,57.75,19624,0
+NIC.US,D,20171211,000000,57.76,58.54,56.97,57.32,14661,0
+NIC.US,D,20171212,000000,57.37,57.96,56.95,57.75,25904,0
+NIC.US,D,20171213,000000,57.78,58.95,57.04,57.64,38075,0
+NIC.US,D,20171214,000000,57.76,57.76,55.78,56.52,18357,0
+NIC.US,D,20171215,000000,56.42,57.82,55.6596,56.24,62874,0
+NIC.US,D,20171218,000000,56.61,57.29,56.1201,56.93,22964,0
+NIC.US,D,20171219,000000,57.11,57.11,55.71,56.1,14529,0
+NIC.US,D,20171220,000000,56.39,56.69,55.6898,56.1,24319,0
+NIC.US,D,20171221,000000,56.21,57.31,55.74,55.96,15209,0
+NIC.US,D,20171222,000000,55.98,56,55,55.29,16025,0
+NIC.US,D,20171226,000000,55.4,55.5,53.55,55.25,13027,0
+NIC.US,D,20171227,000000,55.15,56.15,54.8805,55.05,18924,0
+NIC.US,D,20171228,000000,55.32,55.4,54.87,55.31,18456,0
+NIC.US,D,20171229,000000,55.6,56.565,54.6,54.74,16403,0
+NIC.US,D,20180102,000000,54.98,55,52.08,53.5,45966,0
+NIC.US,D,20180103,000000,53.49,53.7717,53,53.19,14742,0
+NIC.US,D,20180104,000000,53.57,54.21,53.31,53.48,10869,0
+NIC.US,D,20180105,000000,53.8,55.24,52.35,53.18,21953,0
+NIC.US,D,20180108,000000,53.01,54.68,53.01,54.34,19389,0
+NIC.US,D,20180109,000000,54.46,55.25,53.15,53.4,17524,0
+NIC.US,D,20180110,000000,53.23,55.69,53.23,54.69,22759,0
+NIC.US,D,20180111,000000,54.64,56.2047,54.38,56.09,13652,0
+NIC.US,D,20180112,000000,56.1,56.98,55.5,55.88,7248,0
+NIC.US,D,20180116,000000,56.02,56.71,54.06,54.06,20602,0
+NIC.US,D,20180117,000000,54.03,54.5,53.855,54.25,27482,0
+NIC.US,D,20180118,000000,53.9827,54.66,53.9827,54.16,9718,0
+NIC.US,D,20180119,000000,54,55.89,53.7573,55.72,19770,0
+NIC.US,D,20180122,000000,55.51,55.87,54.7997,55.79,17513,0
+NIC.US,D,20180123,000000,55.68,55.95,55.25,55.7,16765,0
+NIC.US,D,20180124,000000,55.93,55.94,54.83,55.62,19327,0
+NIC.US,D,20180125,000000,55.24,56,55,55.8,30196,0
+NIC.US,D,20180126,000000,55.5,55.77,54.09,54.4,29961,0
+NIC.US,D,20180129,000000,54.38,54.91,54.08,54.08,17924,0
+NIC.US,D,20180130,000000,53.81,55.91,53.81,54.515,17753,0
+NIC.US,D,20180131,000000,54.7,55.726,54.0125,54.29,18048,0
+NIC.US,D,20180201,000000,54.01,55.4,53.9,55.38,16938,0
+NIC.US,D,20180202,000000,55.07,55.35,54.7,55.07,18551,0
+NIC.US,D,20180205,000000,54.7,55.3879,53.84,54.2,30441,0
+NIC.US,D,20180206,000000,53.51,54.06,52.35,53.4,34265,0
+NIC.US,D,20180207,000000,53.12,54.67,52.765,54.37,25644,0
+NIC.US,D,20180208,000000,54.44,54.84,53.5,53.61,20466,0
+NIC.US,D,20180209,000000,54.14,55.12,53.45,54.31,30791,0
+NIC.US,D,20180212,000000,54.5,54.55,53.085,53.61,18591,0
+NIC.US,D,20180213,000000,53.48,54.55,52.8972,54.31,20789,0
+NIC.US,D,20180214,000000,53.91,55.94,53.3179,55.59,23695,0
+NIC.US,D,20180215,000000,55.29,55.44,53.456,54.66,24978,0
+NIC.US,D,20180216,000000,54.32,55.19,54,54.3,14813,0
+NIC.US,D,20180220,000000,54.4,55.21,53.568,54.32,21379,0
+NIC.US,D,20180221,000000,54.01,55.7,53.73,54.79,41678,0
+NIC.US,D,20180222,000000,54.9,55,54.31,54.75,11192,0
+NIC.US,D,20180223,000000,54.82,54.82,54.41,54.67,18546,0
+NIC.US,D,20180226,000000,54.67,55,54.42,54.7,19057,0
+NIC.US,D,20180227,000000,54.56,54.85,53.88,54.36,23972,0
+NIC.US,D,20180228,000000,54.45,54.665,54.07,54.07,31457,0
+NIC.US,D,20180301,000000,53.8,54.21,52.91,53.05,13928,0
+NIC.US,D,20180302,000000,52.82,54.5,52.82,54.1,6514,0
+NIC.US,D,20180305,000000,53.9,54.67,53.3917,53.92,22926,0
+NIC.US,D,20180306,000000,53.98,54.61,53.435,54.4,30129,0
+NIC.US,D,20180307,000000,54.12,55,54.04,54.52,29008,0
+NIC.US,D,20180308,000000,54.72,55.25,54.305,55.12,39533,0
+NIC.US,D,20180309,000000,55.26,55.9,54.13,55.76,48053,0
+NIC.US,D,20180312,000000,55.76,57.2525,53.52,56.71,57579,0
+NIC.US,D,20180313,000000,56.6,56.84,55.065,56.79,28443,0
+NIC.US,D,20180314,000000,56.83,56.83,55.88,56.2,21361,0
+NIC.US,D,20180315,000000,56.19,56.6,55.28,55.79,22619,0
+NIC.US,D,20180316,000000,55.63,56.6,55.6,55.93,47579,0
+NIC.US,D,20180319,000000,55.95,56.5,54.41,56.12,30324,0
+NIC.US,D,20180320,000000,56,56.87,55.96,56.01,29805,0
+NIC.US,D,20180321,000000,56,56.5,56,56.18,29362,0
+NIC.US,D,20180322,000000,55.85,56.2,55.5,55.65,24473,0
+NIC.US,D,20180323,000000,55.66,56.1,54.14,54.17,27884,0
+NIC.US,D,20180326,000000,54.64,56,54.64,55.78,20458,0
+NIC.US,D,20180327,000000,55.74,55.76,54.595,55.15,14401,0
+NIC.US,D,20180328,000000,55.17,55.17,53.51,54.5,16484,0
+NIC.US,D,20180329,000000,54.79,55.75,53.7404,55.07,47230,0
+NIC.US,D,20180402,000000,55,55,53.69,54.2,22317,0
+NIC.US,D,20180403,000000,54.34,54.82,53.15,54.63,13154,0
+NIC.US,D,20180404,000000,54.05,55.3,54.025,55.18,26499,0
+NIC.US,D,20180405,000000,54.62,55.75,54.62,55.63,25783,0
+NIC.US,D,20180406,000000,55.09,55.5,53.7,53.91,26270,0
+NIC.US,D,20180409,000000,53.99,54.6,53.4,54.02,19556,0
+NIC.US,D,20180410,000000,54.36,55,54.01,54.81,19853,0
+NIC.US,D,20180411,000000,54.44,54.68,53.9623,54.44,21950,0
+NIC.US,D,20180412,000000,54.53,55.5,54.05,55.29,30097,0
+NIC.US,D,20180413,000000,55.38,55.94,53.93,55.75,21317,0
+NIC.US,D,20180416,000000,55.54,56.87,55,56.56,14506,0
+NIC.US,D,20180417,000000,56.78,57.14,56.33,56.41,28201,0
+NIC.US,D,20180418,000000,56.5,56.5,54.58,54.81,30372,0
+NIC.US,D,20180419,000000,55.15,56.48,54.99,56.18,40804,0
+NIC.US,D,20180420,000000,55.92,56.88,55.89,56.74,36633,0
+NIC.US,D,20180423,000000,56.9,57.28,53.6241,56.88,33459,0
+NIC.US,D,20180424,000000,56.92,57,56.3394,56.82,23631,0
+NIC.US,D,20180425,000000,56.99,57.38,56.51,56.64,20241,0
+NIC.US,D,20180426,000000,56.92,57.19,55.87,56.17,24671,0
+NIC.US,D,20180427,000000,56.28,56.5,55.3256,55.91,23924,0
+NIC.US,D,20180430,000000,56.01,56.24,54.52,55.57,24237,0
+NIC.US,D,20180501,000000,55.51,56.22,55.2,55.99,9937,0
+NIC.US,D,20180502,000000,55.65,56.89,55.65,56.37,21990,0
+NIC.US,D,20180503,000000,56.39,56.5,55.6,56.05,13433,0
+NIC.US,D,20180504,000000,55.69,56.99,54.64,56.5,21347,0
+NIC.US,D,20180507,000000,56.51,56.51,55.26,55.45,18817,0
+NIC.US,D,20180508,000000,55.07,55.46,54.6,54.85,16391,0
+NIC.US,D,20180509,000000,54.86,55.95,54.85,55.51,25181,0
+NIC.US,D,20180510,000000,55.51,55.9,55.496,55.85,17677,0
+NIC.US,D,20180511,000000,55.78,56,55.32,55.54,21014,0
+NIC.US,D,20180514,000000,55.56,55.7,55.01,55.08,18543,0
+NIC.US,D,20180515,000000,55.02,55.7,55.02,55.4,8065,0
+NIC.US,D,20180516,000000,55.4,56,55.4,55.65,18151,0
+NIC.US,D,20180517,000000,55.75,56.97,55.66,56.65,21116,0
+NIC.US,D,20180518,000000,56.95,56.95,55.7,55.93,19631,0
+NIC.US,D,20180521,000000,56.06,57.48,56.06,57.12,17368,0
+NIC.US,D,20180522,000000,57.04,57.8,57.04,57.33,15540,0
+NIC.US,D,20180523,000000,56.97,57.47,56.85,57.06,11300,0
+NIC.US,D,20180524,000000,57.11,57.25,56.26,57.21,9467,0
+NIC.US,D,20180525,000000,57.2,57.51,57.01,57.39,10281,0
+NIC.US,D,20180529,000000,57.04,57.14,56.08,56.46,8101,0
+NIC.US,D,20180530,000000,56.58,57.64,56.58,57.48,15705,0
+NIC.US,D,20180531,000000,57.13,57.5,56.63,56.83,18431,0
+NIC.US,D,20180601,000000,57.03,57.57,56.6072,57.49,17420,0
+NIC.US,D,20180604,000000,57.65,57.65,57.33,57.42,12257,0
+NIC.US,D,20180605,000000,56.5903,57.6,56.59,57.37,19968,0
+NIC.US,D,20180606,000000,57.4,57.7,57.22,57.55,18139,0
+NIC.US,D,20180607,000000,57.74,58,57.17,57.98,26341,0
+NIC.US,D,20180608,000000,57.87,58.03,57,57.15,16509,0
+NIC.US,D,20180611,000000,57.25,57.3488,56.02,56.38,16052,0
+NIC.US,D,20180612,000000,56.38,56.65,55.51,55.9,10923,0
+NIC.US,D,20180613,000000,56.05,56.65,55.72,56.41,12121,0
+NIC.US,D,20180614,000000,56.67,56.67,56.01,56.32,13170,0
+NIC.US,D,20180615,000000,56,56.6,55.65,56.56,29379,0
+NIC.US,D,20180618,000000,56.22,57.12,56.07,56.55,13088,0
+NIC.US,D,20180619,000000,56.24,57.78,56.24,57.29,14087,0
+NIC.US,D,20180620,000000,57.42,58.4,57.02,57.98,14041,0
+NIC.US,D,20180621,000000,57.85,57.99,56.56,57.51,11470,0
+NIC.US,D,20180622,000000,57.62,58.34,56.92,58.34,78262,0
+NIC.US,D,20180625,000000,58.25,58.32,57.24,57.76,12389,0
+NIC.US,D,20180626,000000,57.85,57.855,57.2603,57.75,14006,0
+NIC.US,D,20180627,000000,57.45,57.6,56.08,56.2,8534,0
+NIC.US,D,20180628,000000,56.12,56.12,55.65,55.79,5804,0
+NIC.US,D,20180629,000000,56.11,56.11,55.11,55.11,16104,0
+NIC.US,D,20180702,000000,55.1762,55.7,54.84,55.7,5574,0
+NIC.US,D,20180703,000000,55.61,56.09,55.56,55.8,2067,0
+NIC.US,D,20180705,000000,55.93,56.3,54.9759,56.11,7937,0
+NIC.US,D,20180706,000000,56.23,56.45,55.63,56.43,11786,0
+NIC.US,D,20180709,000000,56.605,58.6,56.4,58.3,25703,0
+NIC.US,D,20180710,000000,57.325,57.38,56.16,56.2,7559,0
+NIC.US,D,20180711,000000,56.22,56.76,55.8887,56.27,22166,0
+NIC.US,D,20180712,000000,56.65,56.65,55.48,55.59,7547,0
+NIC.US,D,20180713,000000,55.7,55.7,54.57,54.58,6293,0
+NIC.US,D,20180716,000000,54.55,55.8,54.02,55.6,34468,0
+NIC.US,D,20180717,000000,55.51,55.89,55.11,55.47,8713,0
+NIC.US,D,20180718,000000,55.57,56,55.57,55.81,16415,0
+NIC.US,D,20180719,000000,55.85,56.4,55.58,55.66,24988,0
+NIC.US,D,20180720,000000,55.65,56.335,55.65,56.25,21866,0
+NIC.US,D,20180723,000000,56.1,57.75,56.05,57.49,16659,0
+NIC.US,D,20180724,000000,57.76,57.76,56.25,56.54,10038,0
+NIC.US,D,20180725,000000,56.73,56.73,55.75,56.05,8984,0
+NIC.US,D,20180726,000000,56.21,57.28,55.815,57.28,4242,0
+NIC.US,D,20180727,000000,57.32,57.32,55.66,55.66,8546,0
+NIC.US,D,20180730,000000,55.85,56.81,55.7419,56.05,8820,0
+NIC.US,D,20180731,000000,55.591,55.85,55.04,55.35,12141,0
+NIC.US,D,20180801,000000,55.38,55.4,54.56,55.13,7731,0
+NIC.US,D,20180802,000000,55,55.61,54.96,55.6,5522,0
+NIC.US,D,20180803,000000,55.53,56.53,54.63,54.69,10943,0
+NIC.US,D,20180806,000000,54.6,55.525,54.6,54.93,3653,0
+NIC.US,D,20180807,000000,54.96,55.65,54.96,55.65,4248,0
+NIC.US,D,20180808,000000,55.4,55.53,55.16,55.37,9443,0
+NIC.US,D,20180809,000000,55.35,55.53,54.97,55.36,3300,0
+NIC.US,D,20180810,000000,54.97,55.19,54.8,54.92,2591,0
+NIC.US,D,20180813,000000,55.11,55.265,54.52,54.52,4377,0
+NIC.US,D,20180814,000000,54.97,55.51,54.5,55.51,6400,0
+NIC.US,D,20180815,000000,55.37,55.37,54.61,54.99,4715,0
+NIC.US,D,20180816,000000,55.02,55.97,54.75,54.92,18205,0
+NIC.US,D,20180817,000000,54.61,55.74,54.61,55.62,9929,0
+NIC.US,D,20180820,000000,55.77,55.77,54.9,55.25,4685,0
+NIC.US,D,20180821,000000,55.4374,55.82,54.61,55.8,8985,0
+NIC.US,D,20180822,000000,55.7,55.7,54.8055,55.37,6606,0
+NIC.US,D,20180823,000000,55.3,55.79,54.71,55.48,5460,0
+NIC.US,D,20180824,000000,55.41,55.75,54.865,55.75,7000,0
+NIC.US,D,20180827,000000,56,56,55.25,55.25,9150,0
+NIC.US,D,20180828,000000,55.34,55.95,55.06,55.27,10100,0
+NIC.US,D,20180829,000000,55.53,55.53,55,55.16,3489,0
+NIC.US,D,20180830,000000,55.02,55.39,55.0101,55.32,5858,0
+NIC.US,D,20180831,000000,55.33,55.53,55.22,55.36,4670,0
+NIC.US,D,20180904,000000,55.1964,55.62,55.02,55.13,6812,0
+NIC.US,D,20180905,000000,55.08,55.12,54.71,54.99,10874,0
+NIC.US,D,20180906,000000,55.2,55.36,54.7435,55.15,8170,0
+NIC.US,D,20180907,000000,55.31,55.31,54.76,55.25,29839,0
+NIC.US,D,20180910,000000,55.47,55.5,55.04,55.22,8824,0
+NIC.US,D,20180911,000000,54.75,55.35,54.75,55,16490,0
+NIC.US,D,20180912,000000,54.99,55.15,54.5,54.5,11068,0
+NIC.US,D,20180913,000000,54.9651,54.9651,53.54,53.85,16373,0
+NIC.US,D,20180914,000000,53.76,55,51.2154,53.58,70470,0
+NIC.US,D,20180917,000000,53.62,55.2316,52.29,53.06,26070,0
+NIC.US,D,20180918,000000,53.04,55.36,53.04,55.11,10839,0
+NIC.US,D,20180919,000000,55.06,55.5,54.65,54.88,18034,0
+NIC.US,D,20180920,000000,55.15,55.73,55.06,55.45,17559,0
+NIC.US,D,20180921,000000,55.42,55.5,54.61,54.78,38625,0
+NIC.US,D,20180924,000000,54.45,55.4,53.55,54.11,26532,0
+NIC.US,D,20180925,000000,54.2,55.46,53.36,54.14,8162,0
+NIC.US,D,20180926,000000,54,54.5,53.24,53.73,14706,0
+NIC.US,D,20180927,000000,53.9,54.85,53.1801,54.13,16611,0
+NIC.US,D,20180928,000000,54,54.59,53.83,54.51,54745,0
+NIC.US,D,20181001,000000,54.16,54.56,53.48,53.88,23242,0
+NIC.US,D,20181002,000000,53.8,54.84,53.22,54.1,11754,0
+NIC.US,D,20181003,000000,54.33,54.9,54.08,54.8,16736,0
+NIC.US,D,20181004,000000,54.81,54.81,54.435,54.52,10044,0
+NIC.US,D,20181005,000000,54.8,54.8,54.16,54.16,8711,0
+NIC.US,D,20181008,000000,54.21,54.64,53.82,54.23,19085,0
+NIC.US,D,20181009,000000,54.2,54.68,53.41,53.56,17147,0
+NIC.US,D,20181010,000000,53.56,54.71,53.56,54.41,14007,0
+NIC.US,D,20181011,000000,54.23,54.5,52.63,52.63,14530,0
+NIC.US,D,20181012,000000,53.19,53.865,51.51,51.75,19662,0
+NIC.US,D,20181015,000000,51.85,51.85,49.02,50.1,27583,0
+NIC.US,D,20181016,000000,50.21,53.56,50.21,53.47,30171,0
+NIC.US,D,20181017,000000,53.95,55.75,53.92,54.88,47821,0
+NIC.US,D,20181018,000000,54.97,55,53.86,54.38,8645,0
+NIC.US,D,20181019,000000,54.26,54.26,51.52,51.59,8224,0
+NIC.US,D,20181022,000000,51.9,52.59,51.68,51.89,11224,0
+NIC.US,D,20181023,000000,51.48,52.56,49.878,52.56,4033,0
+NIC.US,D,20181024,000000,52.5,54.4181,50.55,51.19,15015,0
+NIC.US,D,20181025,000000,51.49,53.2,51,53.2,15901,0
+NIC.US,D,20181026,000000,53,53.85,52.7879,53.44,13071,0
+NIC.US,D,20181029,000000,53.92,53.92,52.5,52.9,11973,0
+NIC.US,D,20181030,000000,52.87,53.42,52.5,53.01,10644,0
+NIC.US,D,20181031,000000,53.45,54.22,52.8,53.4,13043,0
+NIC.US,D,20181101,000000,53.47,54,53,53.4,5236,0
+NIC.US,D,20181102,000000,53.39,54.12,52.301,53.78,11523,0
+NIC.US,D,20181105,000000,53.86,53.93,52.9749,53.72,4117,0
+NIC.US,D,20181106,000000,53.4041,53.4041,53.39,53.39,1641,0
+NIC.US,D,20181107,000000,52.5113,53.89,52.44,53.89,7501,0
+NIC.US,D,20181108,000000,53.62,53.62,52.4,53.33,6212,0
+NIC.US,D,20181109,000000,53.24,53.26,52.75,52.75,5867,0
+NIC.US,D,20181112,000000,52.81,52.81,51.5529,52.47,3294,0
+NIC.US,D,20181113,000000,52.56,52.98,52.35,52.98,1635,0
+NIC.US,D,20181114,000000,53.23,53.49,51.53,51.8,9241,0
+NIC.US,D,20181115,000000,51.51,53.36,51.03,53.36,7609,0
+NIC.US,D,20181116,000000,52.84,53.65,52.75,52.83,7007,0
+NIC.US,D,20181119,000000,52.67,53,51.775,52.69,8337,0
+NIC.US,D,20181120,000000,52.5,53.3,52.5,52.76,5446,0
+NIC.US,D,20181121,000000,53.08,53.08,51.775,52.61,6980,0
+NIC.US,D,20181123,000000,52.6223,53.25,52.6223,53.25,2575,0
+NIC.US,D,20181126,000000,53.56,53.56,52.56,52.56,6452,0
+NIC.US,D,20181127,000000,52.44,52.5104,51.06,51.26,9255,0
+NIC.US,D,20181128,000000,50.81,52.3,50.7098,52.15,11433,0
+NIC.US,D,20181129,000000,51.55,51.855,50.56,51.27,11967,0
+NIC.US,D,20181130,000000,51.7,52.34,51.36,51.95,15815,0
+NIC.US,D,20181203,000000,52,52,51.51,51.79,5019,0
+NIC.US,D,20181204,000000,51.73,51.73,49.88,50.39,12808,0
+NIC.US,D,20181206,000000,49.76,50.2,48.441,50.17,16250,0
+NIC.US,D,20181207,000000,50.016,51.97,50.016,51.49,21884,0
+NIC.US,D,20181210,000000,50.99,51.73,50.308,51.49,8057,0
+NIC.US,D,20181211,000000,51.67,51.67,50.4012,50.45,4516,0
+NIC.US,D,20181212,000000,50.81,52,49,51.55,12253,0
+NIC.US,D,20181213,000000,51.63,52,50.215,51.06,13246,0
+NIC.US,D,20181214,000000,50.31,50.9209,49.61,50.21,10216,0
+NIC.US,D,20181217,000000,51.1,51.1,46.545,47.1,20327,0
+NIC.US,D,20181218,000000,47.27,49.23,46.02,48.24,20762,0
+NIC.US,D,20181219,000000,48.58,49.72,46.35,46.35,13269,0
+NIC.US,D,20181220,000000,46.42,48.74,46.31,47.85,16643,0
+NIC.US,D,20181221,000000,47.89,48.64,46.4531,48.46,42917,0
+NIC.US,D,20181224,000000,48.21,48.4711,47.08,47.08,6876,0
+NIC.US,D,20181226,000000,47.64,49.37,47.64,48.61,16599,0
+NIC.US,D,20181227,000000,48.07,48.36,46.93,47.57,7811,0
+NIC.US,D,20181228,000000,47.21,49.4,47.11,47.65,15071,0
+NIC.US,D,20181231,000000,47.8,49.406,47.8,48.8,7039,0
+NIC.US,D,20190102,000000,48.3,49.93,48.3,49.69,15173,0
+NIC.US,D,20190103,000000,49.33,51.63,49.33,50.62,13910,0
+NIC.US,D,20190104,000000,51.19,51.5,49.99,50.95,23299,0
+NIC.US,D,20190107,000000,50.6,51.93,50.07,51.7,22188,0
+NIC.US,D,20190108,000000,51.99,53,50.96,52.9,19068,0
+NIC.US,D,20190109,000000,52.15,52.9,51.11,52.02,10871,0
+NIC.US,D,20190110,000000,51.1221,52.48,51.1221,51.4,9376,0
+NIC.US,D,20190111,000000,51,52.39,50.28,51.96,12183,0
+NIC.US,D,20190114,000000,51.71,52.35,49.32,49.5,10321,0
+NIC.US,D,20190115,000000,49.76,51.4,49.76,51.4,8804,0
+NIC.US,D,20190116,000000,51.6,52.97,50.5,52.01,10052,0
+NIC.US,D,20190117,000000,51.92,54.98,51.92,54.98,16731,0
+NIC.US,D,20190118,000000,55.01,55.35,53.9825,54.49,13672,0
+NIC.US,D,20190122,000000,54.36,54.97,53.39,53.83,8520,0
+NIC.US,D,20190123,000000,54.06,54.06,52.8,53.28,7186,0
+NIC.US,D,20190124,000000,53.02,53.79,52.5,53.71,25470,0
+NIC.US,D,20190125,000000,54.05,54.925,53.85,54.76,15384,0
+NIC.US,D,20190128,000000,54.61,54.98,54.12,54.63,12057,0
+NIC.US,D,20190129,000000,54.74,54.88,54.2,54.25,15264,0
+NIC.US,D,20190130,000000,54.26,55.39,54.2,55,17643,0
+NIC.US,D,20190131,000000,54.98,54.98,54.4,54.69,13833,0
+NIC.US,D,20190201,000000,54.54,55.83,54.54,55.6,22998,0
+NIC.US,D,20190204,000000,55,55.53,53.7675,55.3,18530,0
+NIC.US,D,20190205,000000,55.58,56,54.6117,55.18,14418,0
+NIC.US,D,20190206,000000,55.55,55.8,54.71,54.91,19792,0
+NIC.US,D,20190207,000000,54.75,56,54.75,55.58,18481,0
+NIC.US,D,20190208,000000,55.55,57.42,55.55,57.18,16795,0
+NIC.US,D,20190211,000000,57.35,58,56.66,57.45,18840,0
+NIC.US,D,20190212,000000,57.5262,57.53,57.215,57.4,4149,0
+NIC.US,D,20190213,000000,57.45,57.45,56.7101,57.07,6814,0
+NIC.US,D,20190214,000000,56.66,57,55.97,56.17,10073,0
+NIC.US,D,20190215,000000,56.42,57.95,56.35,56.87,29042,0
+NIC.US,D,20190219,000000,56.58,57.17,56.533,56.98,16627,0
+NIC.US,D,20190220,000000,57,57.35,56.6219,56.81,17195,0
+NIC.US,D,20190221,000000,56.85,57.265,56.56,57.18,10385,0
+NIC.US,D,20190222,000000,57.28,57.28,56.7725,57,11416,0
+NIC.US,D,20190225,000000,56.71,57.02,56.49,56.57,18108,0
+NIC.US,D,20190226,000000,56.57,57.16,55.3767,57.06,12051,0
+NIC.US,D,20190227,000000,56.81,57.005,56.66,56.73,6877,0
+NIC.US,D,20190228,000000,56.6,57.46,56.6,57.42,17682,0
+NIC.US,D,20190301,000000,57.5,57.94,56.53,57.84,19272,0
+NIC.US,D,20190304,000000,57.61,57.61,57.135,57.43,13090,0
+NIC.US,D,20190305,000000,57.11,57.69,56.66,57.24,11608,0
+NIC.US,D,20190306,000000,56.76,57.075,56.54,56.61,26997,0
+NIC.US,D,20190307,000000,56.61,57.03,56.6,56.7,13276,0
+NIC.US,D,20190308,000000,56.43,57.12,56,56.68,14600,0
+NIC.US,D,20190311,000000,57.61,58.25,56.81,57.89,21652,0
+NIC.US,D,20190312,000000,57.89,58.07,56.8525,57.6,12693,0
+NIC.US,D,20190313,000000,57.33,58.25,57.1801,58.19,23132,0
+NIC.US,D,20190314,000000,58.07,58.34,57.84,57.86,17671,0
+NIC.US,D,20190315,000000,58.03,58.5,57.6,57.8,75968,0
+NIC.US,D,20190318,000000,58.03,58.3699,57.51,58.18,13509,0
+NIC.US,D,20190319,000000,58.11,58.18,57.6224,58.01,16869,0
+NIC.US,D,20190320,000000,58,58.135,57.17,57.17,14581,0
+NIC.US,D,20190321,000000,56.785,57.21,56.45,56.69,11405,0
+NIC.US,D,20190322,000000,56.33,56.5,55.35,55.55,39373,0
+NIC.US,D,20190325,000000,56.67,56.67,54.5125,56.67,17907,0
+NIC.US,D,20190326,000000,56.9,59.8,56.9,59.21,23177,0
+NIC.US,D,20190327,000000,59.56,59.99,57.59,58.79,25431,0
+NIC.US,D,20190328,000000,58.97,58.97,58.03,58.85,13468,0
+NIC.US,D,20190329,000000,58.37,60.35,57.84,59.6,67338,0
+NIC.US,D,20190401,000000,59.55,60.7227,58.8683,60.27,37632,0
+NIC.US,D,20190402,000000,60.25,61.515,59.83,60,60929,0
+NIC.US,D,20190403,000000,60.29,60.5,59.1013,59.71,18985,0
+NIC.US,D,20190404,000000,59.72,60.235,59.57,60.09,10683,0
+NIC.US,D,20190405,000000,59.98,60.5,59.69,60.5,10745,0
+NIC.US,D,20190408,000000,60.48,60.48,59.24,59.7,29329,0
+NIC.US,D,20190409,000000,58.44,59.79,58.44,58.83,15234,0
+NIC.US,D,20190410,000000,58.7,59.52,58.23,59.52,25189,0
+NIC.US,D,20190411,000000,59.5,59.9,58.82,58.92,22830,0
+NIC.US,D,20190412,000000,59.27,59.6064,58.52,58.92,10695,0
+NIC.US,D,20190415,000000,58.87,59.525,57.85,59.31,21873,0
+NIC.US,D,20190416,000000,59.49,59.7,57.26,57.26,24440,0
+NIC.US,D,20190417,000000,57.25,59.98,56.985,59.28,15980,0
+NIC.US,D,20190418,000000,59.05,60.94,57.7121,60.46,36141,0
+NIC.US,D,20190422,000000,60.47,60.74,59.07,59.3,17134,0
+NIC.US,D,20190423,000000,59.59,62,59.35,60.74,33686,0
+NIC.US,D,20190424,000000,60.91,60.91,59.48,60.28,28700,0
+NIC.US,D,20190425,000000,60.5,61,59.91,61,16811,0
+NIC.US,D,20190426,000000,61.23,61.49,60.72,61.49,10383,0
+NIC.US,D,20190429,000000,62.24,63.37,61.635,62.06,56111,0
+NIC.US,D,20190430,000000,62,62,60.69,61.05,24753,0
+NIC.US,D,20190501,000000,61.3,61.8829,60.425,61,18759,0
+NIC.US,D,20190502,000000,60.9,61.77,60.38,60.7,18670,0
+NIC.US,D,20190503,000000,61.0726,61.765,60.5,61.4,36587,0
+NIC.US,D,20190506,000000,59.57,60.775,56.915,60.32,43770,0
+NIC.US,D,20190507,000000,59.87,62.19,59.8,61.55,32220,0
+NIC.US,D,20190508,000000,61.44,61.6065,60.03,60.07,26253,0
+NIC.US,D,20190509,000000,59.84,61.74,59.84,61.66,14549,0
+NIC.US,D,20190510,000000,61.55,61.55,59.67,60.11,12798,0
+NIC.US,D,20190513,000000,59.5,60.06,59.1945,59.4,16385,0
+NIC.US,D,20190514,000000,59.08,61.63,58.035,60.8,32879,0
+NIC.US,D,20190515,000000,60.44,60.77,60.21,60.33,9511,0
+NIC.US,D,20190516,000000,60.56,61.65,60.5,60.95,16189,0
+NIC.US,D,20190517,000000,60.57,61.94,60.56,61,22241,0
+NIC.US,D,20190520,000000,60.67,61.43,60.51,61.32,15043,0
+NIC.US,D,20190521,000000,61,61.0825,60.52,60.7,12099,0
+NIC.US,D,20190522,000000,61.1,61.1,60.2909,60.85,20755,0
+NIC.US,D,20190523,000000,60.425,60.425,58.93,58.94,29425,0
+NIC.US,D,20190524,000000,59.1,60.28,58.87,59.95,15892,0
+NIC.US,D,20190528,000000,59.71,60.36,59.49,60.01,19628,0
+NIC.US,D,20190529,000000,59.56,60.53,59.25,59.25,16623,0
+NIC.US,D,20190530,000000,59.35,59.81,59,59.81,16761,0
+NIC.US,D,20190531,000000,59.31,59.68,58.4,58.49,19886,0
+NIC.US,D,20190603,000000,58.58,58.93,57.74,58.66,22052,0
+NIC.US,D,20190604,000000,58.82,60.675,58.82,60.66,29299,0
+NIC.US,D,20190605,000000,60.5,60.8,59.9,59.91,25612,0
+NIC.US,D,20190606,000000,60.05,61,59.59,59.89,26126,0
+NIC.US,D,20190607,000000,59.77,60.14,59.57,59.64,18152,0
+NIC.US,D,20190610,000000,59.84,60.88,58.58,60.69,15087,0
+NIC.US,D,20190611,000000,60.83,61.5,60.05,61.13,25266,0
+NIC.US,D,20190612,000000,61.05,61.44,60.34,61.07,21165,0
+NIC.US,D,20190613,000000,61.38,62.39,61.35,61.6,25573,0
+NIC.US,D,20190614,000000,61.6,62.5,61.27,61.81,22301,0
+NIC.US,D,20190617,000000,61.75,62.045,61.005,61.4,23498,0
+NIC.US,D,20190618,000000,61.45,62.25,61.29,61.96,23024,0
+NIC.US,D,20190619,000000,62,62,61.57,61.76,17050,0
+NIC.US,D,20190620,000000,62,62.01,61.38,61.62,25742,0
+NIC.US,D,20190621,000000,61.45,62.03,60.64,60.93,62479,0
+NIC.US,D,20190624,000000,61.07,61.765,60.6,61.37,24239,0
+NIC.US,D,20190625,000000,61.49,62.25,61.39,61.84,36475,0
+NIC.US,D,20190626,000000,61.89,62,60.37,61.13,25985,0
+NIC.US,D,20190627,000000,61.37,62.4,60,62.4,76869,0
+NIC.US,D,20190628,000000,62.5,63.19,62.06,62.06,116686,0
+NIC.US,D,20190701,000000,62.31,63.7,62,63.27,30032,0
+NIC.US,D,20190702,000000,63.25,63.25,61.75,62.6,40980,0
+NIC.US,D,20190703,000000,62.64,63.44,62.64,63.17,15113,0
+NIC.US,D,20190705,000000,63.02,63.61,62.85,63.56,22599,0
+NIC.US,D,20190708,000000,63.02,63.51,62.5,63.07,41893,0
+NIC.US,D,20190709,000000,62.95,63.51,62.72,63.25,37139,0
+NIC.US,D,20190710,000000,63.2,63.8,62.45,62.85,44705,0
+NIC.US,D,20190711,000000,62.69,63.23,62.4,62.9,86922,0
+NIC.US,D,20190712,000000,62.78,63.33,62.78,63.33,39220,0
+NIC.US,D,20190715,000000,63.17,63.2,62.33,62.81,33256,0
+NIC.US,D,20190716,000000,62.48,62.84,62.48,62.84,19838,0
+NIC.US,D,20190717,000000,63.83,63.94,57.15,63.48,66030,0
+NIC.US,D,20190718,000000,63.35,63.75,63.26,63.64,24622,0
+NIC.US,D,20190719,000000,63.51,63.99,63.25,63.25,39807,0
+NIC.US,D,20190722,000000,63.25,63.775,63,63.29,45949,0
+NIC.US,D,20190723,000000,63.52,63.8,63.18,63.52,18444,0
+NIC.US,D,20190724,000000,63.25,65.1,63.25,65.09,34432,0
+NIC.US,D,20190725,000000,64.74,65.15,64.23,64.49,12938,0
+NIC.US,D,20190726,000000,64.55,65.895,64.55,65.48,23018,0
+NIC.US,D,20190729,000000,64.52,65.93,64.45,64.52,20842,0
+NIC.US,D,20190730,000000,64.49,66.16,64.44,66.02,28141,0
+NIC.US,D,20190731,000000,66.09,67.0617,65.7,65.71,27595,0
+NIC.US,D,20190801,000000,65.79,66.46,64.33,64.61,33599,0
+NIC.US,D,20190802,000000,64.21,64.3953,63.23,63.91,19199,0
+NIC.US,D,20190805,000000,62.6216,63.12,61.93,62.83,28778,0
+NIC.US,D,20190806,000000,62.71,64.31,62.2,63.32,18045,0
+NIC.US,D,20190807,000000,62.51,63.1638,61.22,62.51,16627,0
+NIC.US,D,20190808,000000,63.04,63.91,62.91,63.14,16782,0
+NIC.US,D,20190809,000000,63.25,63.9167,62.93,63.1,10916,0
+NIC.US,D,20190812,000000,62.86,63.01,61.62,62.92,10568,0
+NIC.US,D,20190813,000000,62.9,63.6,62.157,63.15,14273,0
+NIC.US,D,20190814,000000,62.45,63.19,61.46,61.95,29714,0
+NIC.US,D,20190815,000000,62.31,62.74,62.18,62.64,21586,0
+NIC.US,D,20190816,000000,62.98,63.9,62.98,63.9,32864,0
+NIC.US,D,20190819,000000,63.86,64.19,63.77,64.02,29191,0
+NIC.US,D,20190820,000000,63.82,64.215,63.4,63.5,14535,0
+NIC.US,D,20190821,000000,63.89,63.89,63.3,63.41,18189,0
+NIC.US,D,20190822,000000,63.59,63.925,63.25,63.25,10419,0
+NIC.US,D,20190823,000000,62.74,63.995,61.51,61.97,22146,0
+NIC.US,D,20190826,000000,62.29,63.91,61.51,62.98,31698,0
+NIC.US,D,20190827,000000,63.25,63.45,61.9,62.66,30191,0
+NIC.US,D,20190828,000000,62.7,64.23,62.01,63,24788,0
+NIC.US,D,20190829,000000,63.39,64.925,62.51,63.8,45273,0
+NIC.US,D,20190830,000000,63.94,63.94,62.76,63.38,18760,0
+NIC.US,D,20190903,000000,63.04,63.21,62.55,62.9,27873,0
+NIC.US,D,20190904,000000,63.12,64,62.72,63.12,22228,0
+NIC.US,D,20190905,000000,63.31,64.89,63.22,64.23,21194,0
+NIC.US,D,20190906,000000,64.58,64.61,63.33,63.37,15466,0
+NIC.US,D,20190909,000000,63.78,66.38,63.5,66.36,43724,0
+NIC.US,D,20190910,000000,66.37,67.83,66.25,66.75,40987,0
+NIC.US,D,20190911,000000,66.87,68.23,66.11,68.22,27973,0
+NIC.US,D,20190912,000000,67.91,69.11,67.43,68.14,36555,0
+NIC.US,D,20190913,000000,68.16,68.97,67.65,67.99,25109,0
+NIC.US,D,20190916,000000,67.72,69.82,67.61,68.86,17739,0
+NIC.US,D,20190917,000000,68.6,68.775,67.8534,68.16,20008,0
+NIC.US,D,20190918,000000,68.24,69.36,67.29,68.36,27736,0
+NIC.US,D,20190919,000000,68.5,69.64,67.41,68.02,17592,0
+NIC.US,D,20190920,000000,68,69.48,67.88,68.41,67585,0
+NIC.US,D,20190923,000000,67.93,68.62,67.54,68.56,21452,0
+NIC.US,D,20190924,000000,68.59,69.13,65.5006,66.55,28181,0
+NIC.US,D,20190925,000000,66.31,68.96,66.31,68.77,18766,0
+NIC.US,D,20190926,000000,68.56,68.56,66.65,66.96,18861,0
+NIC.US,D,20190927,000000,67.01,67.405,66.54,66.71,8740,0
+NIC.US,D,20190930,000000,66.86,67.55,66.53,66.57,18022,0
+NIC.US,D,20191001,000000,66.99,66.99,65.115,65.27,22735,0
+NIC.US,D,20191002,000000,65.11,65.32,64.35,65.25,16630,0
+NIC.US,D,20191003,000000,64.92,65.1547,64.04,64.62,19872,0
+NIC.US,D,20191004,000000,64.79,66.65,64.79,65.78,40659,0
+NIC.US,D,20191007,000000,65.43,66.49,65.43,66.33,16567,0
+NIC.US,D,20191008,000000,65.85,65.85,63.98,65.68,19342,0
+NIC.US,D,20191009,000000,65.7,66.48,64.565,65.5,44391,0
+NIC.US,D,20191010,000000,65.21,66.24,64.78,65.17,23714,0
+NIC.US,D,20191011,000000,65.66,66.52,65.05,65.94,25570,0
+NIC.US,D,20191014,000000,65.84,65.84,65.07,65.74,13034,0
+NIC.US,D,20191015,000000,65.7,67.23,65.25,66.71,21738,0
+NIC.US,D,20191016,000000,67.75,69.15,67.75,68.56,26085,0
+NIC.US,D,20191017,000000,68.65,69.035,68.09,68.75,15956,0
+NIC.US,D,20191018,000000,68.17,68.8877,68.08,68.53,34074,0
+NIC.US,D,20191021,000000,68.75,70.195,68.75,69.66,19153,0
+NIC.US,D,20191022,000000,69.84,70,68.98,69.54,21064,0
+NIC.US,D,20191023,000000,69.58,69.67,69.2441,69.6,7263,0
+NIC.US,D,20191024,000000,69.79,69.8,68.9255,69.47,18006,0
+NIC.US,D,20191025,000000,69.45,69.8,68.67,69.47,5879,0
+NIC.US,D,20191028,000000,69.77,69.8,68.28,68.95,19100,0
+NIC.US,D,20191029,000000,69.02,69.76,68.46,69.21,17895,0
+NIC.US,D,20191030,000000,69.3,69.53,67.01,69.11,13539,0
+NIC.US,D,20191031,000000,68.73,69.15,67.63,68.98,20836,0
+NIC.US,D,20191101,000000,69.1,69.75,69.06,69.33,10783,0
+NIC.US,D,20191104,000000,69.72,69.99,69.2056,69.69,18999,0
+NIC.US,D,20191105,000000,69.72,70.39,69.45,70.16,14402,0
+NIC.US,D,20191106,000000,69.93,70.135,69.1055,69.75,13382,0
+NIC.US,D,20191107,000000,70.19,70.51,69.94,70.19,20674,0
+NIC.US,D,20191108,000000,69.9,70.5,69.6,70.19,17886,0
+NIC.US,D,20191111,000000,69.71,70.49,69.48,69.89,18211,0
+NIC.US,D,20191112,000000,69.96,70.13,68.91,70.03,18340,0
+NIC.US,D,20191113,000000,69.72,70.26,69.18,69.8,17978,0
+NIC.US,D,20191114,000000,69.78,70.04,69.23,69.6,24522,0
+NIC.US,D,20191115,000000,69.79,70.69,69.595,70.45,31370,0
+NIC.US,D,20191118,000000,70.26,71.41,70.08,70.5,26202,0
+NIC.US,D,20191119,000000,70.77,71.91,70.4,70.96,22821,0
+NIC.US,D,20191120,000000,70.62,71.2,70.35,70.37,29094,0
+NIC.US,D,20191121,000000,70.48,70.96,70,70.39,28164,0
+NIC.US,D,20191122,000000,70.5,70.94,70.0825,70.76,17435,0
+NIC.US,D,20191125,000000,70.94,72.49,70.3942,72.25,38188,0
+NIC.US,D,20191126,000000,72.01,73.5,71.96,72.84,42948,0
+NIC.US,D,20191127,000000,73.06,73.62,72.11,72.61,24221,0
+NIC.US,D,20191129,000000,72.55,73.38,71.91,72.46,74315,0
+NIC.US,D,20191202,000000,72.46,72.79,70.3704,71.2,30910,0
+NIC.US,D,20191203,000000,70.74,71.15,70.1696,70.7,30635,0
+NIC.US,D,20191204,000000,70.98,70.98,70.1324,70.61,31050,0
+NIC.US,D,20191205,000000,70.77,73.7,70.77,73.22,72273,0
+NIC.US,D,20191206,000000,73.7,74.67,73.55,74.37,44862,0
+NIC.US,D,20191209,000000,74.2,75,73.25,73.9,34303,0
+NIC.US,D,20191210,000000,73.66,74.32,73.08,73.44,26745,0
+NIC.US,D,20191211,000000,73.63,73.63,72.45,73.26,30416,0
+NIC.US,D,20191212,000000,73.26,74.87,72.645,74.2,27502,0
+NIC.US,D,20191213,000000,74.22,74.62,72.96,74.1,26094,0
+NIC.US,D,20191216,000000,74.28,74.88,73.74,74.4,54634,0
+NIC.US,D,20191217,000000,74.22,74.97,73.95,74.44,53085,0
+NIC.US,D,20191218,000000,74.49,74.91,74.2,74.75,37062,0
+NIC.US,D,20191219,000000,74.6,75,74.165,74.94,50588,0
+NIC.US,D,20191220,000000,75,75.81,74.225,75.09,218302,0
+NIC.US,D,20191223,000000,75.13,75.99,73.5649,74.3,32591,0
+NIC.US,D,20191224,000000,74.05,74.43,73.36,73.61,30127,0
+NIC.US,D,20191226,000000,73.61,74.34,73.36,73.74,13430,0
+NIC.US,D,20191227,000000,73.84,74.965,73.36,74.64,57782,0
+NIC.US,D,20191230,000000,74.8,75,73.775,74.29,31832,0
+NIC.US,D,20191231,000000,74.14,74.61,73.67,73.85,30841,0
+NIC.US,D,20200102,000000,74.1,74.1,72.48,73.52,31918,0
+NIC.US,D,20200103,000000,72.77,73.19,71.11,71.88,47319,0
+NIC.US,D,20200106,000000,71.98,73.365,71.16,73.2,40527,0
+NIC.US,D,20200107,000000,73.05,73.05,72,72,28586,0
+NIC.US,D,20200108,000000,72.03,72.72,71.51,72.23,14300,0
+NIC.US,D,20200109,000000,72.23,72.83,71.7562,71.94,21021,0
+NIC.US,D,20200110,000000,71.98,72.25,71.26,71.94,24826,0
+NIC.US,D,20200113,000000,71.86,72.66,71.27,72.46,22709,0
+NIC.US,D,20200114,000000,72.45,72.62,71,71.16,40162,0
+NIC.US,D,20200115,000000,71.09,71.75,71,71.5,10927,0
+NIC.US,D,20200116,000000,71.53,72.71,71.53,72.56,18602,0
+NIC.US,D,20200117,000000,73.17,73.17,71.46,71.48,26093,0
+NIC.US,D,20200121,000000,71.32,72.45,71.14,71.57,23921,0
+NIC.US,D,20200122,000000,71.29,72.19,70.9,71.85,35520,0
+NIC.US,D,20200123,000000,71.81,73.02,71.5046,72.6,37678,0
+NIC.US,D,20200124,000000,72.46,72.464,71.03,71.45,27005,0
+NIC.US,D,20200127,000000,70.52,71.7457,70.31,70.99,44601,0
+NIC.US,D,20200128,000000,71.38,71.38,70.77,71.08,20174,0
+NIC.US,D,20200129,000000,71.11,71.5,70.44,70.65,24374,0
+NIC.US,D,20200130,000000,70.57,72.2,70.57,72.08,30633,0
+NIC.US,D,20200131,000000,71.61,71.61,70.49,70.65,27801,0
+NIC.US,D,20200203,000000,71.2,71.94,70.89,71.01,21269,0
+NIC.US,D,20200204,000000,71.79,72.1,71.59,71.84,20609,0
+NIC.US,D,20200205,000000,72.5,73.28,72.5,73.09,40340,0
+NIC.US,D,20200206,000000,73.45,73.52,71.71,71.88,33236,0
+NIC.US,D,20200207,000000,71.65,71.65,71.28,71.28,12198,0
+NIC.US,D,20200210,000000,71.09,72.74,71.02,71.38,22093,0
+NIC.US,D,20200211,000000,71.74,72.16,71.42,71.77,22819,0
+NIC.US,D,20200212,000000,72.27,72.65,72.18,72.3,24597,0
+NIC.US,D,20200213,000000,72.29,72.94,71.85,72.91,25120,0
+NIC.US,D,20200214,000000,72.69,73,72.21,72.32,18147,0
+NIC.US,D,20200218,000000,71.81,72.66,71.81,72.66,21518,0
+NIC.US,D,20200219,000000,72.7,72.7,72.025,72.51,14997,0
+NIC.US,D,20200220,000000,72.31,73.19,72.25,73.19,21190,0
+NIC.US,D,20200221,000000,73.27,73.51,72.1469,73.14,33736,0
+NIC.US,D,20200224,000000,71.9,72.94,71.9,72.32,19242,0
+NIC.US,D,20200225,000000,72.17,72.52,70.7601,70.97,31553,0
+NIC.US,D,20200226,000000,71.2,72,70.29,70.49,24697,0
+NIC.US,D,20200227,000000,69.74,70.51,68.03,68.68,47324,0
+NIC.US,D,20200228,000000,66.1067,67.97,65.61,66.45,54775,0
+NIC.US,D,20200302,000000,67.3,68.44,65.82,68.35,74484,0
+NIC.US,D,20200303,000000,68.33,69.41,66.98,67.53,37193,0
+NIC.US,D,20200304,000000,68.41,68.65,67.004,68.29,46441,0
+NIC.US,D,20200305,000000,67.18,67.91,64.71,65.92,32923,0
+NIC.US,D,20200306,000000,64.51,65.84,63.64,65.29,51879,0
+NIC.US,D,20200309,000000,61.37,64.4299,58.3815,59.27,53873,0
+NIC.US,D,20200310,000000,59.47,62.5,59.47,62.42,42408,0
+NIC.US,D,20200311,000000,60.4,61.14,56.44,57.4,69931,0
+NIC.US,D,20200312,000000,54.28,57.39,52.8,54.52,88030,0
+NIC.US,D,20200313,000000,56.77,58.845,56.24,58.71,75343,0
+NIC.US,D,20200316,000000,52.97,57.13,52.65,52.98,52355,0
+NIC.US,D,20200317,000000,53.94,61.79,53.94,61.52,88471,0
+NIC.US,D,20200318,000000,57.89,60,56.38,59.13,49854,0
+NIC.US,D,20200319,000000,57.35,62.02,56.25,61.44,76634,0
+NIC.US,D,20200320,000000,60.86,60.91,54.65,56.65,100248,0
+NIC.US,D,20200323,000000,56.32,56.32,47.34,51.85,60463,0
+NIC.US,D,20200324,000000,55.03,55.1061,52.7913,54.99,35197,0
+NIC.US,D,20200325,000000,54.62,55.58,52.6,53.51,36195,0
+NIC.US,D,20200326,000000,55.03,57.44,55.03,57.44,30724,0
+NIC.US,D,20200327,000000,55.68,56,53.08,53.08,32104,0
+NIC.US,D,20200330,000000,54.93,55.9,52.32,55.63,33377,0
+NIC.US,D,20200331,000000,54.66,55.94,52.09,54.58,49276,0
+NIC.US,D,20200401,000000,52.09,52.24,50.02,50.06,48455,0
+NIC.US,D,20200402,000000,50,53.36,49.78,51.41,37286,0
+NIC.US,D,20200403,000000,50.72,52.68,48.805,50.35,26251,0
+NIC.US,D,20200406,000000,52.17,55.75,52.17,55.24,49635,0
+NIC.US,D,20200407,000000,55.93,56.73,52.165,52.57,32005,0
+NIC.US,D,20200408,000000,54.06,55.85,52.66,55.42,38072,0
+NIC.US,D,20200409,000000,56.83,59.23,54.71,58.96,37002,0
+NIC.US,D,20200413,000000,58.24,58.24,55.11,55.66,17844,0
+NIC.US,D,20200414,000000,57.12,57.625,55.18,55.73,29793,0
+NIC.US,D,20200415,000000,54.02,55.32,51.5,52.27,37987,0
+NIC.US,D,20200416,000000,51.96,52.96,49.65,51.1,41032,0
+NIC.US,D,20200417,000000,52.43,53.49,52,53.05,35395,0
+NIC.US,D,20200420,000000,51.61,53.48,51.33,52.88,22255,0
+NIC.US,D,20200421,000000,50.61,51.83,50.15,51.19,13392,0
+NIC.US,D,20200422,000000,50.12,51.15,49.14,50.9,27618,0
+NIC.US,D,20200423,000000,51.4,52.06,50.68,51.53,28665,0
+NIC.US,D,20200424,000000,51.44,51.65,50.5,51.13,16809,0
+NIC.US,D,20200427,000000,51.89,55.37,51.3961,53.98,34334,0
+NIC.US,D,20200428,000000,55.17,55.53,53.41,54.92,41901,0
+NIC.US,D,20200429,000000,56.39,59.42,56.05,57.96,40163,0
+NIC.US,D,20200430,000000,56.19,57.12,54.86,55.02,26510,0
+NIC.US,D,20200501,000000,54.19,54.86,52.19,54.13,39506,0
+NIC.US,D,20200504,000000,53.04,53.54,51.41,53.54,23042,0
+NIC.US,D,20200505,000000,54.56,54.56,51.72,51.72,28022,0
+NIC.US,D,20200506,000000,52.15,52.15,50.9,51.12,22822,0
+NIC.US,D,20200507,000000,51.98,52.23,50.975,51.52,27540,0
+NIC.US,D,20200508,000000,52.73,53.98,52.73,53.48,24257,0
+NIC.US,D,20200511,000000,52.45,53.02,50.86,51.05,33627,0
+NIC.US,D,20200512,000000,51.39,51.39,48.99,48.99,46244,0
+NIC.US,D,20200513,000000,48.5,48.5,45.33,47.27,42892,0
+NIC.US,D,20200514,000000,46.25,49.57,45.87,48.62,43538,0
+NIC.US,D,20200515,000000,48.41,49.94,48.41,49.47,26598,0
+NIC.US,D,20200518,000000,50,53.98,50,53.89,51150,0
+NIC.US,D,20200519,000000,53.13,53.3,50.15,50.34,31876,0
+NIC.US,D,20200520,000000,51.78,53.98,51.78,53.98,31523,0
+NIC.US,D,20200521,000000,53.5,53.7,53.25,53.55,20361,0
+NIC.US,D,20200522,000000,53.62,53.62,52.21,52.97,12132,0
+NIC.US,D,20200526,000000,54,56.27,53.99,55.64,43862,0
+NIC.US,D,20200527,000000,57.21,60.74,56.2,59.6,53802,0
+NIC.US,D,20200528,000000,60.5,60.5,56.36,56.55,22857,0
+NIC.US,D,20200529,000000,56.18,56.9,54.76,55.91,36604,0
+NIC.US,D,20200601,000000,55.64,56.69,50.01,55.6,20805,0
+NIC.US,D,20200602,000000,56.06,56.06,53.2714,54.8,14975,0
+NIC.US,D,20200603,000000,56.03,58.05,54.06,56.53,20506,0
+NIC.US,D,20200604,000000,56.34,57.67,55.36,56.74,20297,0
+NIC.US,D,20200605,000000,60.01,61.48,58.46,60.43,45151,0
+NIC.US,D,20200608,000000,60.26,60.95,59.04,59.93,23850,0
+NIC.US,D,20200609,000000,59.24,59.91,57.99,59.11,19173,0
+NIC.US,D,20200610,000000,58.68,60.26,56.92,57.13,21680,0
+NIC.US,D,20200611,000000,55.9,56.91,53.93,54.06,40867,0
+NIC.US,D,20200612,000000,56.42,56.42,52.21,54.89,29745,0
+NIC.US,D,20200615,000000,52.9,54.99,52.34,54.59,23311,0
+NIC.US,D,20200616,000000,57,57.43,55,56.92,27644,0
+NIC.US,D,20200617,000000,56.58,56.58,53.65,53.8,12228,0
+NIC.US,D,20200618,000000,53.31,55.23,52.06,54.78,18938,0
+NIC.US,D,20200619,000000,55.43,55.43,53.18,55.01,77982,0
+NIC.US,D,20200622,000000,53.87,55.585,53.52,55.35,17149,0
+NIC.US,D,20200623,000000,56.3,56.3,54.17,54.17,9249,0
+NIC.US,D,20200624,000000,53.39,53.6307,52.23,52.56,19137,0
+NIC.US,D,20200625,000000,52.09,54.44,52.09,54.44,26919,0
+NIC.US,D,20200626,000000,53.65,53.65,51.24,51.76,59114,0
+NIC.US,D,20200629,000000,52.71,54.9,52.52,54.9,25713,0
+NIC.US,D,20200630,000000,54.08,55.46,54.08,54.8,36313,0
+NIC.US,D,20200701,000000,54.96,55,53.4,53.92,35415,0
+NIC.US,D,20200702,000000,54.79,54.93,53.05,53.5,18081,0
+NIC.US,D,20200706,000000,54.49,54.75,53.74,54.15,25166,0
+NIC.US,D,20200707,000000,53.48,53.7,51.8,51.99,18494,0
+NIC.US,D,20200708,000000,51.62,52.054,50.11,51.29,24401,0
+NIC.US,D,20200709,000000,51.22,51.585,48.81,49.45,40349,0
+NIC.US,D,20200710,000000,49.5,50.74,49.5,50.42,37963,0
+NIC.US,D,20200713,000000,51.22,52.7,50.53,51.6,20873,0
+NIC.US,D,20200714,000000,51.57,52.32,50.9,51.32,18333,0
+NIC.US,D,20200715,000000,52.01,54.2,51.96,53.16,31794,0
+NIC.US,D,20200716,000000,53,53.59,51.2501,52.68,20513,0
+NIC.US,D,20200717,000000,52.3,53.26,52.12,52.4,25872,0
+NIC.US,D,20200720,000000,51.88,52.27,51.6,51.77,15568,0
+NIC.US,D,20200721,000000,52.48,54.02,52.48,54,18629,0
+NIC.US,D,20200722,000000,54,56.41,53.44,55.18,52527,0
+NIC.US,D,20200723,000000,54.86,57.08,54.81,56.6,28025,0
+NIC.US,D,20200724,000000,57.01,57.41,56.6,57.01,27903,0
+NIC.US,D,20200727,000000,56.53,56.7,55.31,55.64,30707,0
+NIC.US,D,20200728,000000,55.28,57.29,55.28,56.98,24784,0
+NIC.US,D,20200729,000000,57.01,58.801,56.75,58.26,13122,0
+NIC.US,D,20200730,000000,57.43,58.38,56.4,56.4,28960,0
+NIC.US,D,20200731,000000,56.57,56.61,55.35,56.02,28878,0
+NIC.US,D,20200803,000000,56.49,57.09,56.05,56.73,17809,0
+NIC.US,D,20200804,000000,56.36,57.15,56.06,56.48,23948,0
+NIC.US,D,20200805,000000,57.07,57.98,56.16,57.66,27686,0
+NIC.US,D,20200806,000000,57.71,58.5,57.5,57.87,14863,0
+NIC.US,D,20200807,000000,57.68,60.55,57.68,60.26,18038,0
+NIC.US,D,20200810,000000,59.82,61.6,59.81,60.51,24728,0
+NIC.US,D,20200811,000000,61.29,61.51,60.1,60.38,22184,0
+NIC.US,D,20200812,000000,61.38,61.49,59.98,60.36,13649,0
+NIC.US,D,20200813,000000,60.05,60.69,59.75,60.01,21588,0
+NIC.US,D,20200814,000000,59.58,60.87,59.4,60.31,11629,0
+NIC.US,D,20200817,000000,60.16,60.16,59.65,60.07,11596,0
+NIC.US,D,20200818,000000,59.8,59.8,58.34,59.32,18581,0
+NIC.US,D,20200819,000000,59.12,60.17,58.42,60.05,23615,0
+NIC.US,D,20200820,000000,59.16,59.26,58.75,58.77,20220,0
+NIC.US,D,20200821,000000,58.42,58.695,57.65,58.3,54270,0
+NIC.US,D,20200824,000000,58.9,60.5,57.6,60.39,32381,0
+NIC.US,D,20200825,000000,60.75,60.91,59.89,60.68,24284,0
+NIC.US,D,20200826,000000,60.25,60.65,59.35,59.52,27107,0
+NIC.US,D,20200827,000000,59.61,60.69,58.935,60.48,28275,0
+NIC.US,D,20200828,000000,61.12,61.12,60.02,60.89,16916,0
+NIC.US,D,20200831,000000,60.56,60.735,59.88,60.02,26711,0
+NIC.US,D,20200901,000000,60.03,60.71,59.95,60.58,16651,0
+NIC.US,D,20200902,000000,60.27,60.95,59.39,60.46,27823,0
+NIC.US,D,20200903,000000,59.83,61,59.83,60.35,31338,0
+NIC.US,D,20200904,000000,61.08,61.08,59.12,59.96,20478,0
+NIC.US,D,20200908,000000,59.25,59.4,57.46,58.81,30541,0
+NIC.US,D,20200909,000000,59.295,59.7999,58.5,59.27,27664,0
+NIC.US,D,20200910,000000,59.6,60.15,58.16,58.44,28087,0
+NIC.US,D,20200911,000000,58.44,58.79,57.8,57.92,18639,0
+NIC.US,D,20200914,000000,58.01,59.439,57.795,59.11,27258,0
+NIC.US,D,20200915,000000,59.21,59.47,58.43,58.69,24309,0
+NIC.US,D,20200916,000000,58.46,59.55,58.35,59.16,26541,0
+NIC.US,D,20200917,000000,58.76,59.62,57.965,59.41,23766,0
+NIC.US,D,20200918,000000,60.08,60.09,59.21,59.53,80392,0
+NIC.US,D,20200921,000000,58.43,58.68,56.1,56.46,40171,0
+NIC.US,D,20200922,000000,56.87,56.87,54.75,54.86,34085,0
+NIC.US,D,20200923,000000,55.1,55.54,53.4,53.72,35785,0
+NIC.US,D,20200924,000000,53.76,55.4,53.64,53.98,40001,0
+NIC.US,D,20200925,000000,53.39,55.24,53.23,54.77,40334,0
+NIC.US,D,20200928,000000,55.51,56.435,55.27,55.9,21638,0
+NIC.US,D,20200929,000000,55.56,55.7,54.56,55.38,13434,0
+NIC.US,D,20200930,000000,55.4,55.54,54.48,54.61,23512,0
+NIC.US,D,20201001,000000,54.75,55.93,54.34,55.66,52577,0
+NIC.US,D,20201002,000000,54.68,57.61,54.005,57.3,18667,0
+NIC.US,D,20201005,000000,58.08,59.34,57.95,59.11,15450,0
+NIC.US,D,20201006,000000,59.94,60.92,58.1,58.18,32885,0
+NIC.US,D,20201007,000000,59.22,60.2,59.15,59.42,30341,0
+NIC.US,D,20201008,000000,59.37,61.23,59.37,60.32,42884,0
+NIC.US,D,20201009,000000,60.33,60.74,59.154,60.36,32210,0
+NIC.US,D,20201012,000000,59.98,61,59.7524,61,32416,0
+NIC.US,D,20201013,000000,60.49,60.8327,57.06,59.48,30537,0
+NIC.US,D,20201014,000000,59.94,60.2,59.01,59.01,18941,0
+NIC.US,D,20201015,000000,58,60.54,58,59.94,24826,0
+NIC.US,D,20201016,000000,59.43,60.405,58.39,59.41,40000,0
+NIC.US,D,20201019,000000,59.41,60.81,59.34,59.65,28856,0
+NIC.US,D,20201020,000000,59.91,60.5,59.7775,60.47,28061,0
+NIC.US,D,20201021,000000,60.89,63.53,60.84,62.7,52954,0
+NIC.US,D,20201022,000000,62.6,64.42,62.49,64.06,28379,0
+NIC.US,D,20201023,000000,64.8,66.756,63.58,64.01,51847,0
+NIC.US,D,20201026,000000,63.16,63.59,62.15,63.43,28133,0
+NIC.US,D,20201027,000000,63.23,63.23,61.57,61.66,25480,0
+NIC.US,D,20201028,000000,61.72,61.835,60.25,60.68,23838,0
+NIC.US,D,20201029,000000,60.36,62.39,60.05,61.74,19156,0
+NIC.US,D,20201030,000000,61.14,62.59,61.02,61.7,29527,0
+NIC.US,D,20201102,000000,62.49,63.2,61.8,62.4,27459,0
+NIC.US,D,20201103,000000,63.22,64.58,62.2912,64.12,32156,0
+NIC.US,D,20201104,000000,63.26,63.26,60.25,60.63,37593,0
+NIC.US,D,20201105,000000,60.61,63.57,60.61,62.14,30251,0
+NIC.US,D,20201106,000000,62.94,62.94,59.93,60.3,31598,0
+NIC.US,D,20201109,000000,63.24,66.79,63.15,64.23,67457,0
+NIC.US,D,20201110,000000,64.82,67.95,64.82,67.95,50134,0
+NIC.US,D,20201111,000000,67.46,67.62,65.27,66.29,29077,0
+NIC.US,D,20201112,000000,65.14,65.965,64.07,65.7,21083,0
+NIC.US,D,20201113,000000,65.91,66.2,64.75,65.41,23714,0
+NIC.US,D,20201116,000000,67.04,67.99,66.77,67.99,21963,0
+NIC.US,D,20201117,000000,67.16,68.99,66.2119,67.57,30886,0
+NIC.US,D,20201118,000000,67.2,68.79,66.59,68.01,31219,0
+NIC.US,D,20201119,000000,67.78,68.85,66.2446,68.85,28084,0
+NIC.US,D,20201120,000000,67.96,68.52,66.575,68.44,28456,0
+NIC.US,D,20201123,000000,68.75,69.24,68.2,68.75,28026,0
+NIC.US,D,20201124,000000,69.46,70.52,68.68,70.35,57151,0
+NIC.US,D,20201125,000000,69.68,70.52,69.05,69.71,25824,0
+NIC.US,D,20201127,000000,69.54,69.78,67.51,68.84,22117,0
+NIC.US,D,20201130,000000,68.17,68.72,66.34,66.51,60964,0
+NIC.US,D,20201201,000000,67.87,69.15,67.01,67.91,32751,0
+NIC.US,D,20201202,000000,67.91,69.29,67.91,68.9,15700,0
+NIC.US,D,20201203,000000,68.88,69.9599,68.35,68.54,17650,0
+NIC.US,D,20201204,000000,69,69.99,69,69.96,13057,0
+NIC.US,D,20201207,000000,69.35,70.77,69.26,70.24,21090,0
+NIC.US,D,20201208,000000,70.23,71.6,69.75,71.41,17742,0
+NIC.US,D,20201209,000000,71.4,71.4,70.15,70.36,31341,0
+NIC.US,D,20201210,000000,69.73,70.47,69.29,70,17169,0
+NIC.US,D,20201211,000000,68.98,70.525,68.8028,69.07,24814,0
+NIC.US,D,20201214,000000,69.44,70.085,68.85,69.26,21181,0
+NIC.US,D,20201215,000000,69.2745,70.45,69.25,70.19,29786,0
+NIC.US,D,20201216,000000,70.42,70.43,69.05,69.24,18620,0
+NIC.US,D,20201217,000000,69.74,69.94,69.05,69.67,26342,0
+NIC.US,D,20201218,000000,69.91,70.37,68.01,68.42,113133,0
+NIC.US,D,20201221,000000,68.81,69,67.115,68.36,28024,0
+NIC.US,D,20201222,000000,68.01,68.54,67.58,67.72,24856,0
+NIC.US,D,20201223,000000,67.39,68.9,67.38,68.87,25176,0
+NIC.US,D,20201224,000000,68.39,68.39,67.91,67.98,18697,0
+NIC.US,D,20201228,000000,68.2,69.14,67.81,68.35,24703,0
+NIC.US,D,20201229,000000,67.9394,68.03,66.78,67.23,13659,0
+NIC.US,D,20201230,000000,67.21,67.71,66.92,67.63,20362,0
+NIC.US,D,20201231,000000,67,67.12,66.16,66.35,16588,0
+NIC.US,D,20210104,000000,66.9,67.67,66.26,67.47,21844,0
+NIC.US,D,20210105,000000,67.53,69,67.5,67.81,18798,0
+NIC.US,D,20210106,000000,68.9,72.32,68.9,71.21,54423,0
+NIC.US,D,20210107,000000,71.75,72.385,69.81,72.2,42642,0
+NIC.US,D,20210108,000000,71.75,71.76,69.63,70.01,28046,0
+NIC.US,D,20210111,000000,70.3,71.53,69.1913,71.53,19549,0
+NIC.US,D,20210112,000000,70.99,72.8,70.99,72.8,24452,0
+NIC.US,D,20210113,000000,72.38,72.98,71.475,71.55,16946,0
+NIC.US,D,20210114,000000,71.92,72.69,71.92,72.56,17955,0
+NIC.US,D,20210115,000000,71.52,72.94,70.83,72.26,24826,0
+NIC.US,D,20210119,000000,71.7,73,71.52,72.24,28237,0
+NIC.US,D,20210120,000000,72.5,73.28,71.9,72.82,16499,0
+NIC.US,D,20210121,000000,72.64,72.65,71.26,72.6,13064,0
+NIC.US,D,20210122,000000,71.69,73.71,71.4059,73.23,21388,0
+NIC.US,D,20210125,000000,72.56,72.7,71.16,72.7,15766,0
+NIC.US,D,20210126,000000,72.25,72.51,71.29,71.29,15580,0
+NIC.US,D,20210127,000000,69.79,70.655,67.51,68.21,40132,0
+NIC.US,D,20210128,000000,69.46,69.6925,67.4725,68.7,23532,0
+NIC.US,D,20210129,000000,68.77,69.1879,67.76,67.79,32658,0
+NIC.US,D,20210201,000000,68.34,69.61,67.54,68.63,16233,0
+NIC.US,D,20210202,000000,68.7395,71.18,68.3882,70.29,33876,0
+NIC.US,D,20210203,000000,70.13,70.41,68.3501,70.3,23761,0
+NIC.US,D,20210204,000000,71.025,71.64,69.99,70.81,18593,0
+NIC.US,D,20210205,000000,70.835,71.96,70.75,71.5,13412,0
+NIC.US,D,20210208,000000,71.94,73.76,69.973,73.76,37105,0
+NIC.US,D,20210209,000000,72.93,73.75,72.1198,73.49,31030,0
+NIC.US,D,20210210,000000,73.65,73.65,71.82,72.12,28089,0
+NIC.US,D,20210211,000000,72.9,73.75,72.76,73.21,23431,0
+NIC.US,D,20210212,000000,72.75,73.77,72.11,73.7,59993,0
+NIC.US,D,20210216,000000,73.61,74.65,73.16,74.23,26963,0
+NIC.US,D,20210217,000000,73.69,74.5661,73.69,74.27,20397,0
+NIC.US,D,20210218,000000,73.7,74.19,73,73,16192,0
+NIC.US,D,20210219,000000,73.15,74.75,73.02,74.75,25701,0
+NIC.US,D,20210222,000000,74.07,75,74.07,75,67889,0
+NIC.US,D,20210223,000000,74.99,76.14,74.99,76.14,34862,0
+NIC.US,D,20210224,000000,76.77,79.24,76.58,77.84,38724,0
+NIC.US,D,20210225,000000,78.63,78.63,73.91,74.57,43190,0
+NIC.US,D,20210226,000000,74.4,74.77,73.06,74.05,52076,0
+NIC.US,D,20210301,000000,75.53,76.77,74.76,76.63,21112,0
+NIC.US,D,20210302,000000,75.1,77.81,75.1,77.05,24704,0
+NIC.US,D,20210303,000000,77.45,79.94,76.85,77.88,31162,0
+NIC.US,D,20210304,000000,77.88,79.44,77.735,78.65,32203,0
+NIC.US,D,20210305,000000,78.53,79.95,78.425,79.95,44221,0
+NIC.US,D,20210308,000000,79.95,83.82,79.2,83.16,56425,0
+NIC.US,D,20210309,000000,82.35,83.95,80.48,82.5,29186,0
+NIC.US,D,20210310,000000,83.265,86.073,82.45,84.53,24327,0
+NIC.US,D,20210311,000000,84.99,85.75,82.7,85,29875,0
+NIC.US,D,20210312,000000,85.37,85.57,84,85.27,17421,0
+NIC.US,D,20210315,000000,85.16,85.24,82.03,84.1,22631,0
+NIC.US,D,20210316,000000,83.45,84,82.25,83.04,14622,0
+NIC.US,D,20210317,000000,83.25,83.795,82.21,83.71,18120,0
+NIC.US,D,20210318,000000,83.74,86.07,83.67,84.65,34359,0
+NIC.US,D,20210319,000000,84.21,85.935,82.95,85.49,127070,0
+NIC.US,D,20210322,000000,84.69,85.14,82.99,84.35,26805,0
+NIC.US,D,20210323,000000,83.42,85.28,82.04,82.14,27217,0
+NIC.US,D,20210324,000000,83.34,86.25,82.0725,82.61,27229,0
+NIC.US,D,20210325,000000,82.25,85.24,81.675,84.1,27234,0
+NIC.US,D,20210326,000000,85.15,86,84.695,85.99,15885,0
+NIC.US,D,20210329,000000,85.45,86.07,82.794,83.9,32101,0
+NIC.US,D,20210330,000000,84.49,85.66,84.49,85.38,13258,0
+NIC.US,D,20210331,000000,84.8,85.98,82.74,83.46,44950,0
+NIC.US,D,20210401,000000,83.49,85.2,81.99,84.73,26484,0
+NIC.US,D,20210405,000000,84.9,85.72,83.15,84.7,21647,0
+NIC.US,D,20210406,000000,84.13,85.5,84.13,84.67,13472,0
+NIC.US,D,20210407,000000,82.67,85.65,82.67,83.27,21228,0
+NIC.US,D,20210408,000000,82.13,84.31,82.1135,84.07,28964,0
+NIC.US,D,20210409,000000,83.89,84.63,83.206,84.4,16820,0
+NIC.US,D,20210412,000000,84.85,85.35,84.6,84.6,9277,0
+NIC.US,D,20210413,000000,75.5,79.2,72.75,77.86,344436,0
+NIC.US,D,20210414,000000,77.66,79.18,76.3519,78.77,45571,0
+NIC.US,D,20210415,000000,78.48,78.48,76.91,78.38,54360,0
+NIC.US,D,20210416,000000,79.48,79.48,77.57,77.93,36461,0
+NIC.US,D,20210419,000000,77.93,78.015,76.8337,77.27,28973,0
+NIC.US,D,20210420,000000,77.46,77.7762,76.64,76.64,45254,0
+NIC.US,D,20210421,000000,77.45,78.06,77.13,77.98,52259,0
+NIC.US,D,20210422,000000,78.63,78.63,77.61,78.12,47782,0
+NIC.US,D,20210423,000000,78.56,80.02,78.56,79.5,32329,0
+NIC.US,D,20210426,000000,79.88,80.75,79.52,79.62,36905,0
+NIC.US,D,20210427,000000,79.62,79.64,78,79.58,31793,0
+NIC.US,D,20210428,000000,79.69,79.955,78.52,79,21303,0
+NIC.US,D,20210429,000000,80.97,80.97,79.38,79.5,35858,0
+NIC.US,D,20210430,000000,79.31,80.6,78.74,79.76,51817,0
+NIC.US,D,20210503,000000,80.25,81.06,79.76,80.88,51269,0
+NIC.US,D,20210504,000000,80.28,81.22,80.12,80.69,76625,0
+NIC.US,D,20210505,000000,80.42,80.85,79.88,80.64,34187,0
+NIC.US,D,20210506,000000,80.1,81.64,79.14,81.3,43040,0
+NIC.US,D,20210507,000000,80.39,81,80.29,81,28307,0
+NIC.US,D,20210510,000000,81.1,81.37,79.39,79.52,46342,0
+NIC.US,D,20210511,000000,80.67,80.67,78,79.31,36184,0
+NIC.US,D,20210512,000000,79.39,79.42,77.02,77.07,44016,0
+NIC.US,D,20210513,000000,76.3,78.9,75.905,78.67,35969,0
+NIC.US,D,20210514,000000,78.7,79.83,78.7,79.76,26263,0
+NIC.US,D,20210517,000000,79.2,80.03,78,79.48,34555,0
+NIC.US,D,20210518,000000,79.4,79.57,77.82,77.82,27664,0
+NIC.US,D,20210519,000000,78.035,78.035,76.18,77.32,30495,0
+NIC.US,D,20210520,000000,77,77.89,76.32,77.73,39360,0
+NIC.US,D,20210521,000000,78.36,79.07,77.8,78.48,34094,0
+NIC.US,D,20210524,000000,78.4,79.01,77.29,78.6,30558,0
+NIC.US,D,20210525,000000,78.77,79.13,76.36,76.56,31863,0
+NIC.US,D,20210526,000000,77.11,77.255,76.37,77.06,56197,0
+NIC.US,D,20210527,000000,77.6,78.99,77.6,78.99,42179,0
+NIC.US,D,20210528,000000,79.09,79.45,78.41,79.3,22877,0
+NIC.US,D,20210601,000000,79.33,80,79.125,79.78,27502,0
+NIC.US,D,20210602,000000,80,80,78.63,78.98,39774,0
+NIC.US,D,20210603,000000,78.9,79.4,78.65,79.13,21678,0
+NIC.US,D,20210604,000000,79.6,79.6,78.17,78.29,26380,0
+NIC.US,D,20210607,000000,78.33,79.44,77.84,78.84,33047,0
+NIC.US,D,20210608,000000,78.53,79.51,78.22,78.53,32033,0
+NIC.US,D,20210609,000000,78.23,78.3,76.35,76.59,38770,0
+NIC.US,D,20210610,000000,77,77,75.53,75.54,36666,0
+NIC.US,D,20210611,000000,76.1,77.74,74.905,75.27,31359,0
+NIC.US,D,20210614,000000,75.35,75.35,73.935,74.53,37937,0
+NIC.US,D,20210615,000000,75.75,76.26,74.76,75.85,38061,0
+NIC.US,D,20210616,000000,75.71,76.5,73.92,76.41,49997,0
+NIC.US,D,20210617,000000,76.61,76.61,74.005,74.18,36600,0
+NIC.US,D,20210618,000000,73.21,74.12,69.73,70.02,116590,0
+NIC.US,D,20210621,000000,70.78,72.31,70.08,71.75,53616,0
+NIC.US,D,20210622,000000,71.77,71.84,69.76,71.02,89260,0
+NIC.US,D,20210623,000000,72.99,72.99,71.07,71.34,68379,0
+NIC.US,D,20210624,000000,71.7,71.7,70.44,71.35,42964,0
+NIC.US,D,20210625,000000,71.86,72.6,71.26,71.48,168791,0
+NIC.US,D,20210628,000000,72.39,72.39,70.83,71.95,61405,0
+NIC.US,D,20210629,000000,73.015,73.015,71.04,71.05,48256,0
+NIC.US,D,20210630,000000,70.86,71.8,70.14,70.34,56673,0
+NIC.US,D,20210701,000000,70.98,72.32,70.71,71.52,60801,0
+NIC.US,D,20210702,000000,71.5,72.13,70.37,71.39,51596,0
+NIC.US,D,20210706,000000,72.06,72.06,69.46,70.56,48164,0
+NIC.US,D,20210707,000000,70.45,71.3,69.9,70.2,61929,0
+NIC.US,D,20210708,000000,69.45,70.245,68.07,68.55,53303,0
+NIC.US,D,20210709,000000,69.65,70.47,69.4,70.39,58315,0
+NIC.US,D,20210712,000000,70.25,71.11,69.78,70.89,68888,0
+NIC.US,D,20210713,000000,70.64,71.255,69.4767,70.27,36994,0
+NIC.US,D,20210714,000000,70.55,70.55,69.395,69.65,34137,0
+NIC.US,D,20210715,000000,69.365,70.67,69.365,70.54,56959,0
+NIC.US,D,20210716,000000,71.18,72.11,70.64,71.22,67725,0
+NIC.US,D,20210719,000000,69.95,70.96,68.445,68.79,53954,0
+NIC.US,D,20210720,000000,68.85,71.4,68.85,69.4,63281,0
+NIC.US,D,20210721,000000,70.42,71.87,69.86,70.83,40226,0
+NIC.US,D,20210722,000000,70.54,70.81,69.17,69.52,39982,0
+NIC.US,D,20210723,000000,69.87,69.87,68.3,69.61,56758,0
+NIC.US,D,20210726,000000,69.8,70.555,69.55,70.44,27419,0
+NIC.US,D,20210727,000000,70.24,71.78,70,70.98,48117,0
+NIC.US,D,20210728,000000,71.4,72.21,70.62,71.64,39907,0
+NIC.US,D,20210729,000000,72.08,72.87,72.08,72.77,49605,0
+NIC.US,D,20210730,000000,72.03,73.55,72.03,72.39,47474,0
+NIC.US,D,20210802,000000,73,73.98,72.33,72.33,36985,0
+NIC.US,D,20210803,000000,73,73.6499,71.79,73,59463,0
+NIC.US,D,20210804,000000,72.48,72.58,71.35,71.55,81951,0
+NIC.US,D,20210805,000000,72.1,73,71.76,72.83,49426,0
+NIC.US,D,20210806,000000,73.73,74.985,73.73,74.75,55144,0
+NIC.US,D,20210809,000000,75.305,75.305,73.68,73.86,35467,0
+NIC.US,D,20210810,000000,74.32,75.1,73.77,75.03,35478,0
+NIC.US,D,20210811,000000,75.44,75.5,74.28,75.16,30330,0
+NIC.US,D,20210812,000000,75.67,75.87,74.79,75.18,41501,0
+NIC.US,D,20210813,000000,75.405,75.57,75.02,75.13,27978,0
+NIC.US,D,20210816,000000,74.04,75.55,71.82,75.15,37779,0
+NIC.US,D,20210817,000000,74.04,75.28,73.65,74.3,35690,0
+NIC.US,D,20210818,000000,74.7,75.21,73.97,74.21,37611,0
+NIC.US,D,20210819,000000,74.475,74.475,73.14,74.08,37254,0
+NIC.US,D,20210820,000000,73.79,75.5,73.79,75.5,49219,0
+NIC.US,D,20210823,000000,75.85,75.85,74.879,75.58,21292,0
+NIC.US,D,20210824,000000,75.58,75.85,74.6648,75.54,31696,0
+NIC.US,D,20210825,000000,75.55,76.6,74.63,76.18,45365,0
+NIC.US,D,20210826,000000,76.46,76.69,75.62,75.7,44115,0
+NIC.US,D,20210827,000000,76,78.34,76,78.15,71601,0
+NIC.US,D,20210830,000000,78.66,78.66,76.65,76.72,36270,0
+NIC.US,D,20210831,000000,76.88,77.37,76.265,76.41,28789,0
+NIC.US,D,20210901,000000,76.38,76.38,75.51,75.8,39582,0
+NIC.US,D,20210902,000000,76.25,77.24,76.25,76.74,33385,0
+NIC.US,D,20210903,000000,76.665,78.255,76.35,76.94,197508,0
+NIC.US,D,20210907,000000,76.9,77.54,75.68,75.95,99786,0
+NIC.US,D,20210908,000000,77.37,77.44,75.88,76.5,94329,0
+NIC.US,D,20210909,000000,76.73,77.02,75.3701,75.6,31364,0
+NIC.US,D,20210910,000000,75.6,75.75,72.86,73.15,52507,0
+NIC.US,D,20210913,000000,73.37,73.565,72.09,72.88,61667,0
+NIC.US,D,20210914,000000,73.48,73.48,70.5,71.21,52756,0
+NIC.US,D,20210915,000000,71.68,72.63,70.6,70.92,56688,0
+NIC.US,D,20210916,000000,71.845,72.05,69.77,69.83,34349,0
+NIC.US,D,20210917,000000,70.23,72.14,69.625,72.06,220976,0
+NIC.US,D,20210920,000000,71.02,71.02,69.34,70.28,49892,0
+NIC.US,D,20210921,000000,70.3,70.38,69.67,70.12,21282,0
+NIC.US,D,20210922,000000,70.79,72.0425,70.01,71.85,78236,0
+NIC.US,D,20210923,000000,72.56,73.96,72.17,73.31,43277,0
+NIC.US,D,20210924,000000,72.97,74.21,72.97,73.43,33627,0
+NIC.US,D,20210927,000000,74.07,75.925,74.07,75.72,70986,0
+NIC.US,D,20210928,000000,75.9,76,74.21,74.29,27423,0
+NIC.US,D,20210929,000000,75.22,75.22,74.15,75.19,31736,0
+NIC.US,D,20210930,000000,75.51,75.98,74.16,74.18,26572,0
+NIC.US,D,20211001,000000,74.77,76,74.16,75.71,62654,0
+NIC.US,D,20211004,000000,75.79,76.13,75.2,75.69,31390,0
+NIC.US,D,20211005,000000,76.08,76.36,75.43,76.18,33812,0
+NIC.US,D,20211006,000000,75.63,76.38,75,76.28,24974,0
+NIC.US,D,20211007,000000,76.93,77.3,75.775,77.1,59283,0
+NIC.US,D,20211008,000000,76.98,78,76.5,77.73,49955,0
+NIC.US,D,20211011,000000,77.73,77.93,75.42,75.42,35717,0
+NIC.US,D,20211012,000000,75.39,76.63,75.3,76.48,26192,0
+NIC.US,D,20211013,000000,76.98,76.98,75.17,75.47,25966,0
+NIC.US,D,20211014,000000,76.43,76.6118,75.56,75.96,30383,0
+NIC.US,D,20211015,000000,76.88,77.15,75.32,75.43,41293,0
+NIC.US,D,20211018,000000,75.37,76.74,75.255,75.52,28538,0
+NIC.US,D,20211019,000000,76.2,76.2,74.65,75.19,22365,0
+NIC.US,D,20211020,000000,74.56,74.56,70.53,71.82,66759,0
+NIC.US,D,20211021,000000,71.43,72.8449,71.43,72.29,37476,0
+NIC.US,D,20211022,000000,72.09,73.23,71.1,71.85,42898,0
+NIC.US,D,20211025,000000,72.05,72.05,70.95,71.13,27842,0
+NIC.US,D,20211026,000000,71.74,71.83,70.6877,71.03,33965,0
+NIC.US,D,20211027,000000,70.405,71.2366,69.77,69.96,34787,0
+NIC.US,D,20211028,000000,70.56,71.73,70.56,71.71,31693,0
+NIC.US,D,20211029,000000,71.91,72.22,71.01,71.89,50497,0
+NIC.US,D,20211101,000000,72.43,73.91,71.135,73.91,30374,0
+NIC.US,D,20211102,000000,74.06,74.15,73.44,73.99,20650,0
+NIC.US,D,20211103,000000,73.74,75.92,73.74,75.29,25224,0
+NIC.US,D,20211104,000000,75.11,75.82,74.24,74.96,36384,0
+NIC.US,D,20211105,000000,75.79,76.69,74.89,75.99,45343,0
+NIC.US,D,20211108,000000,75.82,76.41,74.4363,75.87,19953,0
+NIC.US,D,20211109,000000,75.64,75.98,75.093,75.82,23087,0
+NIC.US,D,20211110,000000,75.63,76.54,75.3,75.75,32269,0
+NIC.US,D,20211111,000000,75.53,76.32,75.42,75.91,17208,0
+NIC.US,D,20211112,000000,75.7,75.88,74.4,74.88,23853,0
+NIC.US,D,20211115,000000,75.39,75.39,74.1303,74.66,16749,0
+NIC.US,D,20211116,000000,74.82,74.82,74.24,74.58,25684,0
+NIC.US,D,20211117,000000,74.15,74.19,73.455,73.71,26737,0
+NIC.US,D,20211118,000000,73.46,73.88,73.1406,73.85,27533,0
+NIC.US,D,20211119,000000,73.07,73.35,71.278,73.25,16630,0
+NIC.US,D,20211122,000000,73.68,74.48,72.54,73.21,48450,0
+NIC.US,D,20211123,000000,73.69,74.5,73.065,74.49,26172,0
+NIC.US,D,20211124,000000,74.33,74.51,73.63,73.74,15801,0
+NIC.US,D,20211126,000000,71.41,72.56,70.65,71.13,58383,0
+NIC.US,D,20211129,000000,71.64,72.845,70.25,71.05,44839,0
+NIC.US,D,20211130,000000,71.71,71.95,70.14,71.31,43087,0
+NIC.US,D,20211201,000000,72.4,73.845,71.09,71.09,57197,0
+NIC.US,D,20211202,000000,71.44,74.2,71.44,73.03,85266,0
+NIC.US,D,20211203,000000,73.57,75.61,73.35,74.19,388872,0
+NIC.US,D,20211206,000000,75.53,77.589,75.53,77.14,164906,0
+NIC.US,D,20211207,000000,76.44,78,75.43,75.69,78647,0
+NIC.US,D,20211208,000000,75.64,77.38,75.12,76.28,49477,0
+NIC.US,D,20211209,000000,75.82,78.085,75.82,77.88,113646,0
+NIC.US,D,20211210,000000,78.705,78.705,76.52,77.14,83747,0
+NIC.US,D,20211213,000000,76.095,77.73,75.96,77.2,79023,0
+NIC.US,D,20211214,000000,77.795,78.15,76.145,77.83,154132,0
+NIC.US,D,20211215,000000,78.14,79.8,76.0455,79.45,131740,0
+NIC.US,D,20211216,000000,80.47,80.76,79.07,79.9,103633,0
+NIC.US,D,20211217,000000,80.98,81.29,78.72,80.71,228148,0
+NIC.US,D,20211220,000000,80.25,80.88,79,80.44,167546,0
+NIC.US,D,20211221,000000,80.02,81.52,79.13,80.83,127400,0
+NIC.US,D,20211222,000000,80.93,83,78.91,83,131538,0
+NIC.US,D,20211223,000000,83.17,87.35,81.275,86.95,162985,0
+NIC.US,D,20211227,000000,86.98,87.645,85.15,86.79,70627,0
+NIC.US,D,20211228,000000,87.265,88.27,85.85,87.52,63811,0
+NIC.US,D,20211229,000000,87.49,88.67,85.88,86.05,53090,0
+NIC.US,D,20211230,000000,85.92,86.435,84.42,84.61,26700,0
+NIC.US,D,20211231,000000,84.33,86.03,84.33,85.75,46898,0
+NIC.US,D,20220103,000000,86.34,88.14,86.06,87.42,77601,0
+NIC.US,D,20220104,000000,87,88.31,86.2,87.25,96888,0
+NIC.US,D,20220105,000000,87.65,88.41,86.93,86.93,73597,0
+NIC.US,D,20220106,000000,87.34,88.4699,87.2,88.05,63148,0
+NIC.US,D,20220107,000000,88.05,88.54,87.4,87.8,72646,0
+NIC.US,D,20220110,000000,87.97,88.35,86.59,87.08,94964,0
+NIC.US,D,20220111,000000,86.87,87.47,86.81,87.31,61519,0
+NIC.US,D,20220112,000000,86.35,87.91,86.35,87.59,79663,0
+NIC.US,D,20220113,000000,87.51,88.27,87.38,87.88,44297,0
+NIC.US,D,20220114,000000,87.36,88.19,87.1,88.12,56350,0
+NIC.US,D,20220118,000000,87.84,88.47,86.67,87.12,60050,0
+NIC.US,D,20220119,000000,88.99,90,87.29,89.82,93988,0
+NIC.US,D,20220120,000000,90,91.85,89.65,90.72,116533,0
+NIC.US,D,20220121,000000,90.25,92.67,89.01,92.19,178040,0
+NIC.US,D,20220124,000000,91.18,93.37,91.18,93.28,158587,0
+NIC.US,D,20220125,000000,92.5,94.33,91.31,93.68,115477,0
+NIC.US,D,20220126,000000,93.58,94.22,90.6,91.95,108000,0
+NIC.US,D,20220127,000000,91.91,93.375,90.9,91.24,63320,0
+NIC.US,D,20220128,000000,90.58,91.71,89.83,91.71,89994,0
+NIC.US,D,20220131,000000,90.82,93.185,90.73,93.09,94826,0
+NIC.US,D,20220201,000000,92.56,93.9283,91.57,93.51,74638,0
+NIC.US,D,20220202,000000,93.3,94.95,92.59,94.63,78392,0
+NIC.US,D,20220203,000000,94.25,95.4,93.77,94.25,54821,0
+NIC.US,D,20220204,000000,94.35,95.39,93.7453,94.84,51954,0
+NIC.US,D,20220207,000000,94.62,95.09,94.29,94.85,43909,0
+NIC.US,D,20220208,000000,94.92,96.615,94.14,96.28,31649,0
+NIC.US,D,20220209,000000,96.34,96.65,94.71,94.77,48616,0
+NIC.US,D,20220210,000000,94.37,95.43,93.47,94.2,76580,0
+NIC.US,D,20220211,000000,94.16,95.42,94.16,95.13,48310,0
+NIC.US,D,20220214,000000,95.11,95.805,94.415,94.9,37267,0
+NIC.US,D,20220215,000000,95,96.68,94.9,95.75,44573,0
+NIC.US,D,20220216,000000,95.7,96.02,94.95,95.61,38891,0
+NIC.US,D,20220217,000000,95,95.66,94.2,94.9,61094,0
+NIC.US,D,20220218,000000,94.84,96,94.7,94.9,37734,0
+NIC.US,D,20220222,000000,94.21,95.55,94.07,94.73,48523,0
+NIC.US,D,20220223,000000,95.34,95.5,93.88,94.02,57646,0
+NIC.US,D,20220224,000000,92.16,93.87,91.2,93.42,63628,0
+NIC.US,D,20220225,000000,93.42,95.555,93.41,95.4,37012,0
+NIC.US,D,20220228,000000,94.31,95.59,93.78,95.26,59369,0
+NIC.US,D,20220301,000000,95.36,95.36,92.12,92.69,65633,0
+NIC.US,D,20220302,000000,94.115,96.1,93.33,95.35,41671,0
+NIC.US,D,20220303,000000,95.67,96.38,94.945,96.03,55744,0
+NIC.US,D,20220304,000000,95.1,96.22,94.6,95.81,42898,0
+NIC.US,D,20220307,000000,95.29,95.925,94.41,94.45,64053,0
+NIC.US,D,20220308,000000,95.15,95.81,94.08,94.94,43503,0
+NIC.US,D,20220309,000000,96.24,96.5,94.62,95.75,36252,0
+NIC.US,D,20220310,000000,95.155,96.38,93.77,95.48,30650,0
+NIC.US,D,20220311,000000,95.79,97.61,95.59,96.08,49932,0
+NIC.US,D,20220314,000000,96.88,98.2,96.47,96.73,49973,0
+NIC.US,D,20220315,000000,97.05,98.08,94.97,95.35,41717,0
+NIC.US,D,20220316,000000,95.84,96.77,95.5,96.21,44947,0
+NIC.US,D,20220317,000000,95.89,95.89,94.52,94.65,40326,0
+NIC.US,D,20220318,000000,94.65,95.68,93.301,95.17,196420,0
+NIC.US,D,20220321,000000,95.13,95.77,94.45,95.26,48649,0
+NIC.US,D,20220322,000000,95.45,96.5,94.88,94.88,25914,0
+NIC.US,D,20220323,000000,94.75,94.75,93.21,93.38,44366,0
+NIC.US,D,20220324,000000,93.64,94.04,93.26,93.52,27594,0
+NIC.US,D,20220325,000000,93.845,95.47,93.42,95.4,28202,0
+NIC.US,D,20220328,000000,94.88,95.23,94.31,95.18,27616,0
+NIC.US,D,20220329,000000,95.84,96.92,94.24,94.4,37232,0
+NIC.US,D,20220330,000000,95,95.67,94.1,94.91,41518,0
+NIC.US,D,20220331,000000,95.33,96.32,93.398,93.57,47808,0
+NIC.US,D,20220401,000000,94.32,94.55,92.4401,93.44,52009,0
+NIC.US,D,20220404,000000,93.75,93.75,91.86,93.29,37585,0
+NIC.US,D,20220405,000000,93.73,93.75,92.23,92.25,37415,0
+NIC.US,D,20220406,000000,92.69,92.87,91.3,91.5,65265,0
+NIC.US,D,20220407,000000,91.99,91.99,89.5693,91.21,52279,0
+NIC.US,D,20220408,000000,91.13,92.25,91.13,91.46,47268,0
+NIC.US,D,20220411,000000,91.2,92.75,91.2,92.17,45162,0
+NIC.US,D,20220412,000000,92.46,92.93,91.24,91.37,42644,0
+NIC.US,D,20220413,000000,91.41,92.51,91.12,92.43,23436,0
+NIC.US,D,20220414,000000,92.46,93.01,91.235,91.52,34108,0
+NIC.US,D,20220418,000000,91.67,91.7275,90.27,90.69,27054,0
+NIC.US,D,20220419,000000,91,92.72,91,92.34,57744,0
+NIC.US,D,20220420,000000,93.78,93.78,88.14,88.61,76156,0
+NIC.US,D,20220421,000000,89.22,89.8352,86.69,86.71,67007,0
+NIC.US,D,20220422,000000,86.8,86.8,84.71,85.43,48995,0
+NIC.US,D,20220425,000000,84.82,85.26,82.69,84.92,73123,0
+NIC.US,D,20220426,000000,84.26,85.85,82.34,82.74,55265,0
+NIC.US,D,20220427,000000,82.99,84.3,82.45,83.06,68986,0
+NIC.US,D,20220428,000000,84.14,84.8699,83,83.77,58593,0
+NIC.US,D,20220429,000000,83.56,83.91,81.01,81.38,65984,0
+NIC.US,D,20220502,000000,81.37,82.41,79.61,80.85,42593,0
+NIC.US,D,20220503,000000,80.48,82.175,78.1064,81.46,50432,0
+NIC.US,D,20220504,000000,81.57,82.92,80.875,82.69,46223,0
+NIC.US,D,20220505,000000,82.01,82.01,80.48,81.14,39664,0
+NIC.US,D,20220506,000000,80.88,80.88,78.75,79.63,35379,0
+NIC.US,D,20220509,000000,79.57,79.85,77.59,79.12,53583,0
+NIC.US,D,20220510,000000,80.36,81.02,78.75,78.94,30353,0
+NIC.US,D,20220511,000000,79.15,80.26,78.165,78.51,37323,0
+NIC.US,D,20220512,000000,78.15,80.225,76.35,77.72,40404,0
+NIC.US,D,20220513,000000,78,78.64,75.38,76.39,52834,0
+NIC.US,D,20220516,000000,76.87,76.87,75.03,75.83,30788,0
+NIC.US,D,20220517,000000,76.59,77.33,76.34,77.06,34060,0
+NIC.US,D,20220518,000000,76.29,77.23,75.4,75.87,44449,0
+NIC.US,D,20220519,000000,75.04,75.28,73.81,75.09,63280,0
+NIC.US,D,20220520,000000,75.62,75.688,74.5,75.35,54282,0
+NIC.US,D,20220523,000000,76.49,78.2,74.895,78.01,70513,0
+NIC.US,D,20220524,000000,78.05,79.53,76.75,78.94,34700,0
+NIC.US,D,20220525,000000,79.4,80.23,77.54,78.05,50300,0
+NIC.US,D,20220526,000000,78.75,80.7,78.535,79.72,42738,0
+NIC.US,D,20220527,000000,80.15,80.65,78.84,80.44,29567,0
+NIC.US,D,20220531,000000,79.26,81.65,78.22,79.86,63875,0
+NIC.US,D,20220601,000000,79.82,80.29,78.11,79.66,27507,0
+NIC.US,D,20220602,000000,79.15,81.02,79.01,81.02,24607,0
+NIC.US,D,20220603,000000,80.44,81.1407,78.9,79.98,26203,0
+NIC.US,D,20220606,000000,80.24,80.9724,80.07,80.64,26255,0
+NIC.US,D,20220607,000000,79.99,81.58,79.21,80.78,28254,0
+NIC.US,D,20220608,000000,80,80,78.475,79.01,26864,0
+NIC.US,D,20220609,000000,79.15,79.15,75.45,75.81,47262,0
+NIC.US,D,20220610,000000,75.3,75.3,73.43,74.35,38206,0
+NIC.US,D,20220613,000000,72.95,73.595,72.14,72.77,56854,0
+NIC.US,D,20220614,000000,72.55,73.02,71.69,72.38,32863,0
+NIC.US,D,20220615,000000,72.99,73.63,71.81,73,40191,0
+NIC.US,D,20220616,000000,71.85,72.28,70.69,71.33,43813,0
+NIC.US,D,20220617,000000,71.92,74.17,71.92,73.86,146831,0
+NIC.US,D,20220621,000000,74.03,75.25,73.02,74.52,32027,0
+NIC.US,D,20220622,000000,74.46,74.79,73.915,74.29,30889,0
+NIC.US,D,20220623,000000,74,74.15,72.85,73.25,19574,0
+NIC.US,D,20220624,000000,73.86,75.275,73.86,74.25,66334,0
+NIC.US,D,20220627,000000,74.75,74.75,73.84,74.11,19277,0
+NIC.US,D,20220628,000000,74.69,75.43,73.13,73.46,22020,0
+NIC.US,D,20220629,000000,73.92,73.92,72.37,72.62,19644,0
+NIC.US,D,20220630,000000,71.54,72.875,70.6,72.34,25536,0
+NIC.US,D,20220701,000000,71.71,72.89,70.17,72.87,36650,0
+NIC.US,D,20220705,000000,71.75,73.21,71.23,73.14,25836,0
+NIC.US,D,20220706,000000,74.04,74.04,71.8502,73.01,23033,0
+NIC.US,D,20220707,000000,73.75,74.11,72.82,72.97,28149,0
+NIC.US,D,20220708,000000,72.96,73.51,72.38,72.58,42957,0
+NIC.US,D,20220711,000000,72.11,72.97,71.64,72.97,26314,0
+NIC.US,D,20220712,000000,72.5,74.01,72.5,72.56,28821,0
+NIC.US,D,20220713,000000,72.5,72.63,70.1,71.19,38847,0
+NIC.US,D,20220714,000000,70.25,71.21,69.46,71.11,26241,0
+NIC.US,D,20220715,000000,72.55,73.04,71.575,72.68,27921,0
+NIC.US,D,20220718,000000,73.28,73.41,71.64,72.46,22793,0
+NIC.US,D,20220719,000000,73.33,75.92,73.0088,75.32,35427,0
+NIC.US,D,20220720,000000,74.37,76.33,73.81,75.84,52611,0
+NIC.US,D,20220721,000000,74.98,78.46,74.98,78.24,36875,0
+NIC.US,D,20220722,000000,77.99,80.389,77.99,78.7,32477,0
+NIC.US,D,20220725,000000,78.7,79.84,77.99,79.63,35189,0
+NIC.US,D,20220726,000000,79.76,81.21,79.74,81.09,32204,0
+NIC.US,D,20220727,000000,80.78,82.17,79.53,81.7,31192,0
+NIC.US,D,20220728,000000,81.65,81.65,78.8,79.48,29292,0
+NIC.US,D,20220729,000000,78.96,80.27,78.06,79.98,32161,0
+NIC.US,D,20220801,000000,79.21,82.64,78.72,81.95,177840,0
+NIC.US,D,20220802,000000,82.52,82.52,78.65,78.88,33720,0
+NIC.US,D,20220803,000000,79.58,81.03,79.2153,80.3,21898,0
+NIC.US,D,20220804,000000,79.243,80.59,78.9,79.26,23003,0
+NIC.US,D,20220805,000000,79.54,80.26,78.03,80.07,18181,0
+NIC.US,D,20220808,000000,80.45,80.84,79.64,80.11,28300,0
+NIC.US,D,20220809,000000,80.54,80.89,79.65,80.89,23545,0
+NIC.US,D,20220810,000000,81.32,82.91,80.93,82.3,32171,0
+NIC.US,D,20220811,000000,82.91,83.75,82.4,83.62,28615,0
+NIC.US,D,20220812,000000,83.75,84.41,83.1584,84.23,26485,0
+NIC.US,D,20220815,000000,83.43,85.49,83.43,85.32,24199,0
+NIC.US,D,20220816,000000,84.9,86.48,84.9,85.97,21365,0
+NIC.US,D,20220817,000000,85.18,85.82,83.93,85.36,25445,0
+NIC.US,D,20220818,000000,85.66,85.79,83.61,85.45,22008,0
+NIC.US,D,20220819,000000,84.51,85.05,83.0067,84.45,56991,0
+NIC.US,D,20220822,000000,83.54,83.54,81.3701,81.71,20900,0
+NIC.US,D,20220823,000000,80.97,82.147,80.2,80.57,29400,0
+NIC.US,D,20220824,000000,79.98,80.48,78.76,79,26944,0
+NIC.US,D,20220825,000000,78.5,79.62,77.74,79.23,43379,0
+NIC.US,D,20220826,000000,79.27,79.91,77.55,77.75,31639,0
+NIC.US,D,20220829,000000,77.72,78.5,75.06,75.41,32619,0
+NIC.US,D,20220830,000000,76.5,77.06,75.23,76.93,17357,0
+NIC.US,D,20220831,000000,77.77,77.77,75.65,76.58,39011,0
+NIC.US,D,20220901,000000,76.18,76.805,74.725,76.4,32075,0
+NIC.US,D,20220902,000000,76.15,77.4,75.02,75.45,18699,0
+NIC.US,D,20220906,000000,76.3,76.3,73.85,74.67,23154,0
+NIC.US,D,20220907,000000,73.88,76.08,73.77,75.55,27885,0
+NIC.US,D,20220908,000000,74.89,76.91,73.58,75.48,19531,0
+NIC.US,D,20220909,000000,76.28,77.37,76.28,76.51,18703,0
+NIC.US,D,20220912,000000,76.53,76.7,76,76.34,16903,0
+NIC.US,D,20220913,000000,75.69,75.69,73.78,74.31,27193,0
+NIC.US,D,20220914,000000,74.67,74.67,73.81,74.31,20408,0
+NIC.US,D,20220915,000000,74.3,76.44,73.87,75.47,20021,0
+NIC.US,D,20220916,000000,75.06,75.18,73.48,74.57,73388,0
+NIC.US,D,20220919,000000,74.29,76.66,74.29,76.66,21257,0
+NIC.US,D,20220920,000000,75.52,76.45,74.9301,75.8,26501,0
+NIC.US,D,20220921,000000,76.03,76.91,75.27,75.37,21375,0
+NIC.US,D,20220922,000000,75.76,75.76,73.5,74.31,18756,0
+NIC.US,D,20220923,000000,73.34,75.2299,72.3001,73.09,23492,0
+NIC.US,D,20220926,000000,72.56,74.01,72.56,72.98,22215,0
+NIC.US,D,20220927,000000,73.83,75.2244,72.01,72.49,19121,0
+NIC.US,D,20220928,000000,72.85,73.97,72.29,73.45,21883,0
+NIC.US,D,20220929,000000,72.14,72.995,72.14,72.56,21275,0
+NIC.US,D,20220930,000000,72.78,73.54,70.44,70.44,25928,0
+NIC.US,D,20221003,000000,71.22,72.09,71.18,71.63,28277,0
+NIC.US,D,20221004,000000,72.13,74.58,72.13,73.65,26830,0
+NIC.US,D,20221005,000000,72.88,73.6,72.0332,73.28,15282,0
+NIC.US,D,20221006,000000,72.81,73.08,72.31,72.37,14500,0
+NIC.US,D,20221007,000000,72.62,72.62,70.905,71.23,18894,0
+NIC.US,D,20221010,000000,71.14,72.06,71.04,71.91,14120,0
+NIC.US,D,20221011,000000,72.43,72.85,71.42,72.25,18093,0
+NIC.US,D,20221012,000000,71.59,72.59,70.75,70.83,17493,0
+NIC.US,D,20221013,000000,70.46,73.97,69.51,73.29,32121,0
+NIC.US,D,20221014,000000,73.83,74.01,73.2,73.84,19824,0
+NIC.US,D,20221017,000000,74.98,76.56,73.51,75.61,32697,0
+NIC.US,D,20221018,000000,76.06,77.53,75.21,76.1,41746,0
+NIC.US,D,20221019,000000,75.83,76.37,74.77,75.5,21333,0
+NIC.US,D,20221020,000000,75.01,75.28,73.265,74.46,20582,0
+NIC.US,D,20221021,000000,75,75.66,74.23,75.27,25138,0
+NIC.US,D,20221024,000000,75.515,76.22,75.37,75.86,20657,0
+NIC.US,D,20221025,000000,75.21,76.83,75.21,76.28,21754,0
+NIC.US,D,20221026,000000,76,76.93,74.16,74.33,25985,0
+NIC.US,D,20221027,000000,75.25,76.36,74.46,75.46,29293,0
+NIC.US,D,20221028,000000,75.15,77.31,75.09,76.6,29797,0
+NIC.US,D,20221031,000000,75.98,77.045,75.77,76.29,53098,0
+NIC.US,D,20221101,000000,76.12,76.35,74.94,75.48,35250,0
+NIC.US,D,20221102,000000,74.88,76.915,74.47,75.33,32210,0
+NIC.US,D,20221103,000000,74.62,76.26,73.825,75.68,18635,0
+NIC.US,D,20221104,000000,76.51,78.42,76.38,78.27,20440,0
+NIC.US,D,20221107,000000,79.09,79.33,78.255,78.65,23134,0
+NIC.US,D,20221108,000000,78.5,79.93,78.38,78.7,30469,0
+NIC.US,D,20221109,000000,78.62,79.65,78.25,78.55,38406,0
+NIC.US,D,20221110,000000,80,83.11,79.93,82.52,34648,0
+NIC.US,D,20221111,000000,82.1,83.2281,80.44,80.68,24934,0
+NIC.US,D,20221114,000000,81.02,81.955,80.23,80.95,20835,0
+NIC.US,D,20221115,000000,80.75,82.76,80.75,81.41,20243,0
+NIC.US,D,20221116,000000,81.53,81.53,79.28,79.51,23669,0
+NIC.US,D,20221117,000000,79,79.03,78.055,78.63,17188,0
+NIC.US,D,20221118,000000,80.75,80.75,78.095,79.09,23436,0
+NIC.US,D,20221121,000000,78.39,79.6,78.39,79.27,13964,0
+NIC.US,D,20221122,000000,79.33,81.22,78.4818,80.77,24216,0
+NIC.US,D,20221123,000000,80.45,80.95,79.75,80.59,16659,0
+NIC.US,D,20221125,000000,80.77,82,80.38,81.17,6551,0
+NIC.US,D,20221128,000000,81.52,81.52,79.885,80.29,22238,0
+NIC.US,D,20221129,000000,79.53,80.35,79.53,79.82,15104,0
+NIC.US,D,20221130,000000,80.59,82.82,79.77,82.72,38964,0
+NIC.US,D,20221201,000000,82.66,83.03,81.615,82.13,25555,0
+NIC.US,D,20221202,000000,82.31,82.31,81.19,81.97,14618,0
+NIC.US,D,20221205,000000,81.76,81.76,79.67,80.7,37633,0
+NIC.US,D,20221206,000000,80.54,80.76,79,79.77,23846,0
+NIC.US,D,20221207,000000,79.48,80.36,79.36,79.98,22110,0
+NIC.US,D,20221208,000000,80.45,81.06,79.7153,80.63,23450,0
+NIC.US,D,20221209,000000,80.88,80.88,79.57,79.85,21017,0
+NIC.US,D,20221212,000000,80.88,80.88,79.32,79.6,26382,0
+NIC.US,D,20221213,000000,81.99,82.59,79.69,80.23,34434,0
+NIC.US,D,20221214,000000,79.76,81.85,79,79.66,49399,0
+NIC.US,D,20221215,000000,78.63,79.33,76.68,77.72,47443,0
+NIC.US,D,20221216,000000,77.05,78.73,76.5001,78.21,150769,0
+NIC.US,D,20221219,000000,77.68,79.42,77.68,78.57,43054,0
+NIC.US,D,20221220,000000,78.47,79.26,78.13,78.52,48353,0
+NIC.US,D,20221221,000000,78.51,80.59,78.51,80.17,25009,0
+NIC.US,D,20221222,000000,80.89,80.89,79.36,80.67,36108,0
+NIC.US,D,20221223,000000,80.17,81.08,80.17,80.93,22010,0
+NIC.US,D,20221227,000000,81.8,81.8,79.96,80.66,24637,0
+NIC.US,D,20221228,000000,80.88,80.93,79.9,79.95,28982,0
+NIC.US,D,20221229,000000,80.39,81.665,80,80.86,28357,0
+NIC.US,D,20221230,000000,80.97,81.49,79.66,79.79,23802,0
+NIC.US,D,20230103,000000,80.8,80.8,78.39,78.87,25724,0
+NIC.US,D,20230104,000000,79,79.57,77.59,78.04,23249,0
+NIC.US,D,20230105,000000,78.03,78.03,76.2772,77.19,20769,0
+NIC.US,D,20230106,000000,78.16,79.64,77.97,79.34,17745,0
+NIC.US,D,20230109,000000,79.48,79.5,77.44,77.97,22316,0
+NIC.US,D,20230110,000000,77.34,79.36,77.34,77.71,20719,0
+NIC.US,D,20230111,000000,77.48,78.75,77.48,77.99,27911,0
+NIC.US,D,20230112,000000,79.12,79.92,78.915,79.61,20374,0
+NIC.US,D,20230113,000000,78.94,80.74,78.8,80.3,15752,0
+NIC.US,D,20230117,000000,81.21,81.21,78.16,78.86,20266,0
+NIC.US,D,20230118,000000,77.7,77.75,71.04,71.19,69708,0
+NIC.US,D,20230119,000000,71,71.905,70.15,71.44,32257,0
+NIC.US,D,20230120,000000,71.98,72.0499,70.63,71.53,53148,0
+NIC.US,D,20230123,000000,71.73,73.07,71.26,72.86,30734,0
+NIC.US,D,20230124,000000,71.91,72.08,70.75,70.88,19750,0
+NIC.US,D,20230125,000000,70.61,70.89,70.07,70.74,24111,0
+NIC.US,D,20230126,000000,70.58,71.42,70.31,71.42,18753,0
+NIC.US,D,20230127,000000,71.98,72.67,71.155,71.31,23985,0
+NIC.US,D,20230130,000000,71.78,71.98,70.64,70.95,19009,0
+NIC.US,D,20230131,000000,71.87,72.9,70.83,72.89,33541,0
+NIC.US,D,20230201,000000,72.21,73.99,72.11,73.31,32507,0
+NIC.US,D,20230202,000000,73.96,74.7,73.5,74.7,25134,0
+NIC.US,D,20230203,000000,74.72,75.72,74.46,75.61,21442,0
+NIC.US,D,20230206,000000,75,75,74.05,74.57,19239,0
+NIC.US,D,20230207,000000,74.06,75.085,73.85,74.55,27697,0
+NIC.US,D,20230208,000000,73.59,73.975,71.916,73.36,41192,0
+NIC.US,D,20230209,000000,73.61,74.3,72.81,73.06,21012,0
+NIC.US,D,20230210,000000,73.39,74.26,72.9,73.81,21088,0
+NIC.US,D,20230213,000000,73.78,74.72,73.55,74.62,27345,0
+NIC.US,D,20230214,000000,74.18,74.9,73.26,73.85,31200,0
+NIC.US,D,20230215,000000,73.3,75.1,73.3,74.61,25739,0
+NIC.US,D,20230216,000000,74.2,74.66,73.34,74.06,27198,0
+NIC.US,D,20230217,000000,74.4,76.06,73.96,75.72,36265,0
+NIC.US,D,20230221,000000,74.82,74.92,74.16,74.75,39347,0
+NIC.US,D,20230222,000000,74.11,75.05,73.98,74.3,24134,0
+NIC.US,D,20230223,000000,74.61,75.17,73.91,74.56,17282,0
+NIC.US,D,20230224,000000,73.9,74.22,73.5,74.21,26797,0
+NIC.US,D,20230227,000000,74.4,74.79,73.27,74,31012,0
+NIC.US,D,20230228,000000,74.07,75.24,73.91,74.46,75125,0
+NIC.US,D,20230301,000000,74.17,75.19,73.79,74.8,38781,0
+NIC.US,D,20230302,000000,74.26,75.36,73.29,75.26,36781,0
+NIC.US,D,20230303,000000,75.53,76.45,74.64,75.97,34304,0
+NIC.US,D,20230306,000000,76.25,76.68,74.59,75.34,23707,0
+NIC.US,D,20230307,000000,74.68,75.06,73.25,73.85,32164,0
+NIC.US,D,20230308,000000,73.48,73.9699,72.86,73.41,23829,0
+NIC.US,D,20230309,000000,72.69,72.69,69.46,70,49166,0
+NIC.US,D,20230310,000000,68.63,70.13,67.12,68.73,70623,0
+NIC.US,D,20230313,000000,66.63,69.1,64.2327,66.42,88583,0
+NIC.US,D,20230314,000000,68.3,71.51,67.975,68.26,80715,0
+NIC.US,D,20230315,000000,65.87,69.29,65.87,68.39,52340,0
+NIC.US,D,20230316,000000,67.5,71.28,66.98,69.73,49487,0
+NIC.US,D,20230317,000000,69.35,69.35,64.43,65,97113,0
+NIC.US,D,20230320,000000,66.02,66.81,64.41,64.7,56754,0
+NIC.US,D,20230321,000000,65.85,67,65.29,65.76,49733,0
+NIC.US,D,20230322,000000,65.28,65.28,61.81,62,38768,0
+NIC.US,D,20230323,000000,62.65,62.8,61.12,62.06,33114,0
+NIC.US,D,20230324,000000,61.15,64.46,61.05,64.39,39573,0
+NIC.US,D,20230327,000000,65.84,65.99,64.83,65.14,38083,0
+NIC.US,D,20230328,000000,65.1,65.1225,64.09,64.39,22877,0
+NIC.US,D,20230329,000000,64.67,65.23,63.34,63.76,20635,0
+NIC.US,D,20230330,000000,64.6,64.6,62.06,62.65,27533,0
+NIC.US,D,20230331,000000,63.53,64.9799,61.76,63.05,82600,0
+NIC.US,D,20230403,000000,63,63.25,61.85,63.2,52926,0
+NIC.US,D,20230404,000000,63.3,63.3,60.9,62.28,30034,0
+NIC.US,D,20230405,000000,61.45,62.7,61.24,62.6,40150,0
+NIC.US,D,20230406,000000,63.18,63.53,62.94,63.47,42207,0
+NIC.US,D,20230410,000000,63.31,65.2,63.29,65.06,60904,0
+NIC.US,D,20230411,000000,65.1097,65.64,64.92,65.35,56704,0
+NIC.US,D,20230412,000000,65.83,65.83,62.6,62.95,24758,0
+NIC.US,D,20230413,000000,63.55,63.55,62.5,63.23,29593,0
+NIC.US,D,20230414,000000,62.73,63.45,60.63,61.26,32710,0
+NIC.US,D,20230417,000000,61.22,62.87,60.75,62.83,26883,0
+NIC.US,D,20230418,000000,62.21,62.72,59.62,60.31,36393,0
+NIC.US,D,20230419,000000,57.15,58.978,55.1,57.95,87837,0
+NIC.US,D,20230420,000000,57.54,58.13,56.6168,57.21,47621,0
+NIC.US,D,20230421,000000,56.96,57.6062,55.57,57.19,53557,0
+NIC.US,D,20230424,000000,57.94,58.67,57.4,58.34,32409,0
+NIC.US,D,20230425,000000,58.41,58.45,56.78,56.88,40690,0
+NIC.US,D,20230426,000000,56.22,57.46,55.34,55.91,41348,0
+NIC.US,D,20230427,000000,55.77,56.985,55.77,56.73,45096,0
+NIC.US,D,20230428,000000,56.17,57.71,56.17,57.31,30593,0
+NIC.US,D,20230501,000000,57.56,58.7599,57,57.27,35139,0
+NIC.US,D,20230502,000000,56.95,57.41,54.885,56.03,58659,0
+NIC.US,D,20230503,000000,55.98,57.2,55.05,55.15,47605,0
+NIC.US,D,20230504,000000,54.32,55.222,51.761,53.87,51911,0
+NIC.US,D,20230505,000000,55.06,57.17,53.28,56.85,49567,0
+NIC.US,D,20230508,000000,56.96,57.05,55.24,56.02,33682,0
+NIC.US,D,20230509,000000,55.39,56.08,54.8904,55.74,26697,0
+NIC.US,D,20230510,000000,56.48,56.7,54.57,54.89,34055,0
+NIC.US,D,20230511,000000,53.96,54.67,53.7901,54.27,28927,0
+NIC.US,D,20230512,000000,54.23,54.8,53.47,54.8,22461,0
+NIC.US,D,20230515,000000,54.85,55.6399,54.7,55.04,26333,0
+NIC.US,D,20230516,000000,55.5,56.33,55.165,55.65,30701,0
+NIC.US,D,20230517,000000,56.43,59.65,56.065,59.36,37310,0
+NIC.US,D,20230518,000000,58.82,60.6175,58.81,60.34,32976,0
+NIC.US,D,20230519,000000,61.42,61.44,59.04,60.37,46230,0
+NIC.US,D,20230522,000000,60.79,62.52,60.265,62.42,42124,0
+NIC.US,D,20230523,000000,62,65.22,62,64.36,55215,0
+NIC.US,D,20230524,000000,64.05,64.05,62.35,63.41,36988,0
+NIC.US,D,20230525,000000,63.14,64.035,61.795,63.19,44173,0
+NIC.US,D,20230526,000000,62.83,64.62,62.74,64.44,40046,0
+NIC.US,D,20230530,000000,64.02,65.18,63.5693,65.18,37168,0
+NIC.US,D,20230531,000000,64.37,64.37,61.235,62.07,66785,0
+NIC.US,D,20230601,000000,62.61,64.32,61.835,63.81,26504,0
+NIC.US,D,20230602,000000,64.73,68.43,63.5495,68.28,59361,0
+NIC.US,D,20230605,000000,67.6,68.52,65.96,68.27,48843,0
+NIC.US,D,20230606,000000,68.1,72.1,67.91,72,64370,0
+NIC.US,D,20230607,000000,72,76.63,71.99,76.22,93305,0
+NIC.US,D,20230608,000000,76.02,76.02,72.73,75.81,55101,0
+NIC.US,D,20230609,000000,75.53,75.53,71.51,72.09,69140,0
+NIC.US,D,20230612,000000,71.98,73.01,70.78,72.37,58555,0
+NIC.US,D,20230613,000000,72.99,76,72.99,75.83,61860,0
+NIC.US,D,20230614,000000,75.85,77.57,74.46,76.79,97480,0
+NIC.US,D,20230615,000000,77.01,77.535,74.35,75.48,66104,0
+NIC.US,D,20230616,000000,76.16,76.16,72.92,73.04,65571,0
+NIC.US,D,20230620,000000,72.73,73.15,70.5601,72.21,34875,0
+NIC.US,D,20230621,000000,71.14,72.47,70.26,70.44,33422,0
+NIC.US,D,20230622,000000,70.12,70.12,68.08,68.12,52767,0
+NIC.US,D,20230623,000000,67.18,68.52,67.18,67.94,141064,0
+NIC.US,D,20230626,000000,68.26,69,67.26,67.26,36126,0
+NIC.US,D,20230627,000000,67.8,69.06,67.01,67.85,30002,0
+NIC.US,D,20230628,000000,67.52,68.61,67.52,68.05,23669,0
+NIC.US,D,20230629,000000,68.73,69.75,68.12,68.47,30238,0
+NIC.US,D,20230630,000000,69.42,69.42,67.85,67.91,28098,0
+NIC.US,D,20230703,000000,67.56,68.35,67.3,68.23,17389,0
+NIC.US,D,20230705,000000,68.31,69.25,67.65,68.27,52333,0
+NIC.US,D,20230706,000000,67.49,67.49,65.57,66.62,48990,0
+NIC.US,D,20230707,000000,66.54,69,66.54,68.18,38478,0
+NIC.US,D,20230710,000000,67.92,69.44,67.7,68.16,36843,0
+NIC.US,D,20230711,000000,68.53,69.55,67.58,68.71,34790,0
+NIC.US,D,20230712,000000,70.19,70.68,69.04,69.56,30238,0
+NIC.US,D,20230713,000000,70.08,71.19,69.73,70.77,30653,0
+NIC.US,D,20230714,000000,71.43,71.5,70.17,71.27,37346,0
+NIC.US,D,20230717,000000,71.8,73.7,69.66,72.36,34961,0
+NIC.US,D,20230718,000000,72.4,75.49,70.9425,75.36,62720,0
+NIC.US,D,20230719,000000,78.38,80.99,76.21,79.38,93387,0
+NIC.US,D,20230720,000000,78.06,79.89,78.06,78.78,54339,0
+NIC.US,D,20230721,000000,79.5,79.5,77.94,78.23,58918,0
+NIC.US,D,20230724,000000,78.04,80.75,78.04,79.57,78504,0
+NIC.US,D,20230725,000000,79.33,79.68,78.34,79.25,63728,0
+NIC.US,D,20230726,000000,80.11,82.64,79.99,82.61,64005,0
+NIC.US,D,20230727,000000,82.67,82.93,81.09,82.65,49032,0
+NIC.US,D,20230728,000000,83.28,84.54,82,83.02,60886,0
+NIC.US,D,20230731,000000,82.49,83.85,82.095,83.65,41276,0
+NIC.US,D,20230801,000000,82.79,84.33,82.53,84.33,45180,0
+NIC.US,D,20230802,000000,83.58,84.75,82.6,83.75,76137,0
+NIC.US,D,20230803,000000,83.31,84.86,83,84.53,30489,0
+NIC.US,D,20230804,000000,83.91,84.89,83.25,83.78,89637,0
+NIC.US,D,20230807,000000,83,85.2,82.33,85.08,62769,0
+NIC.US,D,20230808,000000,83.65,83.65,82.27,83.49,20013,0
+NIC.US,D,20230809,000000,83.4,83.69,81,83.07,41302,0
+NIC.US,D,20230810,000000,83.17,84,82.41,83.27,37114,0
+NIC.US,D,20230811,000000,82.9,83.18,81.21,82.16,32357,0
+NIC.US,D,20230814,000000,81.3,81.375,80.36,80.37,23788,0
+NIC.US,D,20230815,000000,79.95,80.77,78.35,78.55,33573,0
+NIC.US,D,20230816,000000,78.46,78.52,77.34,77.35,37875,0
+NIC.US,D,20230817,000000,77.79,78.3,76.65,77.47,36804,0
+NIC.US,D,20230818,000000,77.04,78.5,76.2,77.49,35535,0
+NIC.US,D,20230821,000000,77.66,77.66,74.375,76.01,21798,0
+NIC.US,D,20230822,000000,76.29,76.29,73.69,73.77,31640,0
+NIC.US,D,20230823,000000,74.33,75,73.14,74.09,25584,0
+NIC.US,D,20230824,000000,74.44,74.75,73.85,74.59,20715,0
+NIC.US,D,20230825,000000,74.53,74.53,72.74,73.87,15588,0
+NIC.US,D,20230828,000000,73.25,74.61,72.965,74.23,35395,0
+NIC.US,D,20230829,000000,74.0646,75.11,73.91,74.85,27177,0
+NIC.US,D,20230830,000000,74.67,75.79,74.67,75.76,22382,0
+NIC.US,D,20230831,000000,75.08,76.25,75.08,75.81,29047,0
+NIC.US,D,20230901,000000,76.87,78,76.591,77.82,27691,0
+NIC.US,D,20230905,000000,77.24,77.725,76.41,77.19,39711,0
+NIC.US,D,20230906,000000,77.67,77.67,74.74,75.12,27890,0
+NIC.US,D,20230907,000000,74.87,75.185,73.81,74.72,30840,0
+NIC.US,D,20230908,000000,75.31,75.43,74.18,74.26,27770,0
+NIC.US,D,20230911,000000,74.37,75.05,73.844,73.87,20216,0
+NIC.US,D,20230912,000000,74.22,74.22,72.515,72.82,25318,0
+NIC.US,D,20230913,000000,73.4,73.4,72.0501,72.5,34481,0
+NIC.US,D,20230914,000000,73.14,73.41,72.68,73.1,41603,0
+NIC.US,D,20230915,000000,72.97,73.66,71.4,71.75,106841,0
+NIC.US,D,20230918,000000,71.21,71.4754,69.7504,70.05,25854,0
+NIC.US,D,20230919,000000,70.27,70.355,68.98,69.46,29052,0
+NIC.US,D,20230920,000000,69.79,70.59,69.05,69.06,26934,0
+NIC.US,D,20230921,000000,68.37,68.5609,67.59,67.94,29174,0
+NIC.US,D,20230922,000000,67.73,68.34,67.5,67.98,26938,0
+NIC.US,D,20230925,000000,67.75,69.25,67.32,69.12,24124,0
+NIC.US,D,20230926,000000,67.72,68.94,67.26,67.66,29441,0
+NIC.US,D,20230927,000000,67.88,68.82,67.59,67.81,36069,0
+NIC.US,D,20230928,000000,67.48,69.32,67.46,68.9,22595,0
+NIC.US,D,20230929,000000,69.605,69.95,69.01,69.78,30374,0
+NIC.US,D,20231002,000000,69.41,69.5,68.26,68.73,33094,0
+NIC.US,D,20231003,000000,68.69,68.92,67.9,68.21,27138,0
+NIC.US,D,20231004,000000,68.55,69.46,67.97,69.29,22313,0
+NIC.US,D,20231005,000000,69.97,71.375,69.895,71.02,31547,0
+NIC.US,D,20231006,000000,70.31,71.88,69.4901,71.14,43566,0
+NIC.US,D,20231009,000000,71.03,71.3,70.311,70.58,22876,0
+NIC.US,D,20231010,000000,71.03,72.48,70.69,70.86,25311,0
+NIC.US,D,20231011,000000,70.88,71.525,70.88,71.22,16978,0
+NIC.US,D,20231012,000000,71.12,71.12,68.465,69.54,42419,0
+NIC.US,D,20231013,000000,70.19,70.5,68.75,69.16,26897,0
+NIC.US,D,20231016,000000,69.85,71.565,69.22,71.26,22210,0
+NIC.US,D,20231017,000000,70.29,74.15,70.29,72.85,43494,0
+NIC.US,D,20231018,000000,72.64,72.89,70.28,70.86,36518,0
+NIC.US,D,20231019,000000,70.66,71.29,70.04,70.32,15426,0
+NIC.US,D,20231020,000000,70.72,71,68.03,68.25,36504,0
+NIC.US,D,20231023,000000,67.34,69.19,67.145,68.18,18262,0
+NIC.US,D,20231024,000000,68.73,69.39,66.93,67.41,23947,0
+NIC.US,D,20231025,000000,64.71,66.62,63.575,66.37,31706,0
+NIC.US,D,20231026,000000,66.71,69.91,66.71,69.85,24019,0
+NIC.US,D,20231027,000000,69.21,69.45,68.5928,69.23,22584,0
+NIC.US,D,20231030,000000,70.2,72.565,70.2,72.44,26229,0
+NIC.US,D,20231031,000000,71.9,72.84,71.9,72.82,22174,0
+NIC.US,D,20231101,000000,72,73.32,71.84,73.26,21646,0
+NIC.US,D,20231102,000000,73.66,75.68,73.14,75.25,44475,0
+NIC.US,D,20231103,000000,77.48,78.02,76.87,76.96,36496,0
+NIC.US,D,20231106,000000,76.47,76.68,73.93,74.05,53520,0
+NIC.US,D,20231107,000000,73.7,74.09,72,73.91,32257,0
+NIC.US,D,20231108,000000,73.99,73.99,72.4,73.5,22911,0
+NIC.US,D,20231109,000000,73.15,73.425,72.31,72.35,14532,0
+NIC.US,D,20231110,000000,73.11,73.11,71.51,72.99,23198,0
+NIC.US,D,20231113,000000,72.19,73.44,71.64,73.44,18688,0
+NIC.US,D,20231114,000000,74.05,78.14,72.86,78.12,170611,0
+NIC.US,D,20231115,000000,78.52,79,76.62,77.29,36128,0
+NIC.US,D,20231116,000000,76.7,76.7,74.44,75.79,27521,0
+NIC.US,D,20231117,000000,76.83,78.49,76.83,77.72,39444,0
+NIC.US,D,20231120,000000,77.07,77.76,76.31,77.64,18081,0
+NIC.US,D,20231121,000000,77.75,78.14,75.22,75.22,18336,0
+NIC.US,D,20231122,000000,76.38,76.38,75.33,75.49,14601,0
+NIC.US,D,20231124,000000,75.85,75.85,74.25,75,8879,0
+NIC.US,D,20231127,000000,75,75.78,74.03,75.01,19107,0
+NIC.US,D,20231128,000000,74.33,74.65,73.6717,74.58,15124,0
+NIC.US,D,20231129,000000,75.52,76.36,75.02,75.23,26654,0
+NIC.US,D,20231130,000000,75.71,75.82,72.7,73.66,46303,0
+NIC.US,D,20231201,000000,73.89,77,73.89,76.73,65689,0
+NIC.US,D,20231204,000000,76.94,77.98,76.21,77.66,44102,0
+NIC.US,D,20231205,000000,77.65,77.75,76.53,77.11,32265,0
+NIC.US,D,20231206,000000,76.93,78.78,76.32,76.52,33017,0
+NIC.US,D,20231207,000000,77.19,77.75,76.82,77.69,33278,0
+NIC.US,D,20231208,000000,78.27,79.49,77.8,78.56,24331,0
+NIC.US,D,20231211,000000,78.11,79.24,78.11,78.41,24654,0
+NIC.US,D,20231212,000000,78.01,78.4,76.76,77.07,22092,0
+NIC.US,D,20231213,000000,77.69,82.37,76.75,81.98,93034,0
+NIC.US,D,20231214,000000,82,84.94,79.76,81.89,87597,0
+NIC.US,D,20231215,000000,82.2,82.2,79.21,79.66,133971,0
+NIC.US,D,20231218,000000,80.82,80.9631,79.63,80.89,34737,0
+NIC.US,D,20231219,000000,81.48,82.685,81.45,81.59,38097,0
+NIC.US,D,20231220,000000,81.97,83.37,80.08,80.21,48909,0
+NIC.US,D,20231221,000000,81.35,81.45,80.24,81.3,32516,0
+NIC.US,D,20231222,000000,81.41,82.5,81.27,81.64,33909,0
+NIC.US,D,20231226,000000,81.32,83,80.945,82.79,38531,0
+NIC.US,D,20231227,000000,82.62,82.99,81.0115,82.84,22218,0
+NIC.US,D,20231228,000000,82.5,83,81.357,82.43,25519,0
+NIC.US,D,20231229,000000,82.32,82.91,80.44,80.48,26216,0
+NIC.US,D,20240102,000000,79.27,82.15,79.27,80.82,31755,0
+NIC.US,D,20240103,000000,80.7,81.4145,77.19,77.8,49484,0
+NIC.US,D,20240104,000000,78.61,79.45,77.76,77.9,28861,0
+NIC.US,D,20240105,000000,77.11,78.48,76.76,76.94,40631,0
+NIC.US,D,20240108,000000,77,78.12,75.91,78.02,36991,0
+NIC.US,D,20240109,000000,76.77,77.44,76.76,77.13,33322,0
+NIC.US,D,20240110,000000,76.5,78.065,76.025,77.7,36673,0
+NIC.US,D,20240111,000000,77,78.02,75.7,77.75,51486,0
+NIC.US,D,20240112,000000,78.86,78.86,75.24,77.45,39540,0
+NIC.US,D,20240116,000000,77.06,77.06,74.835,74.97,38250,0
+NIC.US,D,20240117,000000,73.89,80.01,73.14,79.74,77272,0
+NIC.US,D,20240118,000000,80.49,82.21,79.73,80.67,32956,0
+NIC.US,D,20240119,000000,81.14,81.67,79.59,81.57,32365,0
+NIC.US,D,20240122,000000,82.18,83.51,82.015,83.32,33903,0
+NIC.US,D,20240123,000000,83.99,83.99,81.395,81.83,36690,0
+NIC.US,D,20240124,000000,82.5,82.9,81.895,82.01,44176,0
+NIC.US,D,20240125,000000,82.85,83.34,80.37,81.36,26719,0
+NIC.US,D,20240126,000000,82.06,82.06,79.0201,81.04,19307,0
+NIC.US,D,20240129,000000,80.49,83.07,80.49,83,25350,0
+NIC.US,D,20240130,000000,82.35,83.97,82.04,83.43,44986,0
+NIC.US,D,20240131,000000,82.36,82.6765,77.76,77.77,49650,0
+NIC.US,D,20240201,000000,77.01,78.67,75,78.45,81599,0
+NIC.US,D,20240202,000000,76.56,77.485,75.785,76.29,37889,0
+NIC.US,D,20240205,000000,75.03,76.1,74.42,75.41,28646,0
+NIC.US,D,20240206,000000,75.76,75.95,73.81,74.39,21703,0
+NIC.US,D,20240207,000000,74.5,75.605,73.89,75.08,25818,0
+NIC.US,D,20240208,000000,74.8537,75.34,74.09,74.85,27393,0
+NIC.US,D,20240209,000000,74.28,77.035,73.64,76.88,30422,0
+NIC.US,D,20240212,000000,77,80.56,77,79,46252,0
+NIC.US,D,20240213,000000,76.05,76.625,73,74.1,76708,0
+NIC.US,D,20240214,000000,75.62,76.52,74.47,76.48,36938,0
+NIC.US,D,20240215,000000,76.64,81.34,76.17,80.82,64347,0
+NIC.US,D,20240216,000000,80.12,81.21,79.79,80.31,35436,0
+NIC.US,D,20240220,000000,78.65,80.75,78.5,79.17,23969,0
+NIC.US,D,20240221,000000,79.07,79.4,78.09,78.72,20425,0
+NIC.US,D,20240222,000000,78.22,80.23,78.07,80.05,57779,0
+NIC.US,D,20240223,000000,79.46,80,78.4628,78.87,23954,0
+NIC.US,D,20240226,000000,78.31,78.59,76.5,77.53,23209,0
+NIC.US,D,20240227,000000,78.64,78.66,77.02,77.1,20883,0
+NIC.US,D,20240228,000000,76.8,78.88,76.8,78.07,24337,0
+NIC.US,D,20240229,000000,79.66,80.7,78,78.93,27594,0
+NIC.US,D,20240301,000000,78.66,79.26,77.67,78.98,25994,0
+NIC.US,D,20240304,000000,78.69,80.25,78.69,79.85,19608,0
+NIC.US,D,20240305,000000,79.81,82.315,79.04,81.5,28043,0
+NIC.US,D,20240306,000000,82.25,83.68,80.74,82.37,41613,0
+NIC.US,D,20240307,000000,83.4,83.86,82.19,82.2,22965,0
+NIC.US,D,20240308,000000,83.52,83.755,82.165,82.57,26062,0
+NIC.US,D,20240311,000000,82.35,82.99,80.89,82.7,30584,0
+NIC.US,D,20240312,000000,82.22,83,81.65,81.96,24869,0
+NIC.US,D,20240313,000000,81.61,83.125,81.445,82.01,31087,0
+NIC.US,D,20240314,000000,81.11,81.98,79.53,79.79,34782,0
+NIC.US,D,20240315,000000,79.63,82.445,79.63,81.93,110560,0
+NIC.US,D,20240318,000000,80.97,81.84,80.65,80.65,42610,0
+NIC.US,D,20240319,000000,81.04,82.7228,80.96,81.88,25783,0
+NIC.US,D,20240320,000000,81.04,84.9,81.04,84.6,39543,0
+NIC.US,D,20240321,000000,84.43,85,83.33,84.38,44726,0
+NIC.US,D,20240322,000000,84.49,84.49,82.28,82.99,33335,0
+NIC.US,D,20240325,000000,83.46,84.48,82.39,83.66,22727,0
+NIC.US,D,20240326,000000,84.51,84.51,82.92,82.95,30807,0
+NIC.US,D,20240327,000000,83.94,85,83.94,85,119373,0
+NIC.US,D,20240328,000000,85,86.86,84.13,85.99,107819,0
+NIC.US,D,20240401,000000,85.07,85.07,83.18,83.83,27405,0
+NIC.US,D,20240402,000000,82.08,82.28,80.67,80.84,31346,0
+NIC.US,D,20240403,000000,80.28,81.08,79.81,80.03,32005,0
+NIC.US,D,20240404,000000,81.32,82.155,80.67,81.89,36627,0
+NIC.US,D,20240405,000000,81.9,83,81.59,82.1,27271,0
+NIC.US,D,20240408,000000,80.25,83.29,80.25,82.76,29701,0
+NIC.US,D,20240409,000000,82.66,83.45,82.66,83.3,18493,0
+NIC.US,D,20240410,000000,80.46,81.56,78.68,79.21,71113,0
+NIC.US,D,20240411,000000,78.11,78.77,77.56,77.78,50274,0
+NIC.US,D,20240412,000000,77.82,77.96,77.04,77.64,30524,0
+NIC.US,D,20240415,000000,78.14,78.81,76.42,77.66,25692,0
+NIC.US,D,20240416,000000,77.66,78.02,76.9,77.71,42551,0
+NIC.US,D,20240417,000000,75.39,77.5,75.235,75.96,69326,0
+NIC.US,D,20240418,000000,75.28,77.1,75.28,76.98,47547,0
+NIC.US,D,20240419,000000,76.9,80.04,76.9,79.98,29855,0
+NIC.US,D,20240422,000000,80.75,81.695,80.021,80.71,26902,0
+NIC.US,D,20240423,000000,81.45,82.1,80.84,81.06,27502,0
+NIC.US,D,20240424,000000,80.4,81.72,79.8347,81.5,46736,0
+NIC.US,D,20240425,000000,81.5,82.05,80.01,81.77,63980,0
+NIC.US,D,20240426,000000,82.04,82.23,79.66,79.74,27356,0
+NIC.US,D,20240429,000000,79.41,80.29,77.77,78.08,67648,0
+NIC.US,D,20240430,000000,78.15,78.15,76.35,76.53,39160,0
+NIC.US,D,20240501,000000,77.34,79.29,77.34,78.13,19366,0
+NIC.US,D,20240502,000000,79.22,80.2,79.22,79.99,21112,0
+NIC.US,D,20240503,000000,81.46,81.82,79.95,80.13,16451,0
+NIC.US,D,20240506,000000,80.94,81.74,80.49,80.57,19321,0
+NIC.US,D,20240507,000000,80.59,81.07,79.57,79.57,19849,0
+NIC.US,D,20240508,000000,79.26,80.835,79.26,80.79,17159,0
+NIC.US,D,20240509,000000,81.055,82.35,81.055,81.84,23998,0
+NIC.US,D,20240510,000000,82.55,82.55,80.8701,81.72,12450,0
+NIC.US,D,20240513,000000,82.03,82.03,80.65,81.05,16128,0
+NIC.US,D,20240514,000000,82.44,82.44,80.65,81.44,21834,0
+NIC.US,D,20240515,000000,82.23,82.31,81.2684,82.17,13267,0
+NIC.US,D,20240516,000000,81.6,83.33,81.6,82.85,19315,0
+NIC.US,D,20240517,000000,83.29,84.71,83.2639,83.74,25809,0
+NIC.US,D,20240520,000000,83.09,83.8,82.35,82.56,19786,0
+NIC.US,D,20240521,000000,83.12,83.12,82.05,82.76,16289,0
+NIC.US,D,20240522,000000,82,82.4,81.49,82.19,21093,0
+NIC.US,D,20240523,000000,82.25,82.25,79.24,80.62,41080,0
+NIC.US,D,20240524,000000,81.14,81.14,79.75,81.01,35183,0
+NIC.US,D,20240528,000000,81.57,81.71,78.89,79.83,30589,0
+NIC.US,D,20240529,000000,78.49,78.86,78.07,78.31,25996,0
+NIC.US,D,20240530,000000,79.48,80.1,78.95,79.9,27888,0
+NIC.US,D,20240531,000000,80.72,81.71,80.2,80.53,20510,0
+NIC.US,D,20240603,000000,80.77,80.77,78.39,79.03,18259,0
+NIC.US,D,20240604,000000,78.75,78.75,77.79,78.05,11869,0
+NIC.US,D,20240605,000000,79.06,79.06,78.48,78.77,13656,0
+NIC.US,D,20240606,000000,78.69,79.31,78.24,79.31,20683,0
+NIC.US,D,20240607,000000,79.06,79.404,78.2944,78.64,21293,0
+NIC.US,D,20240610,000000,78.58,78.58,76.99,77.52,30276,0
+NIC.US,D,20240611,000000,77.22,78.5,76.0093,77.67,37533,0
+NIC.US,D,20240612,000000,80,81.49,78.0001,79.44,45658,0
+NIC.US,D,20240613,000000,79.04,81.02,77.7798,78.41,29164,0
+NIC.US,D,20240614,000000,77.84,78.5325,77.23,77.51,23367,0
+NIC.US,D,20240617,000000,77.4,78.69,77.25,78.64,35169,0
+NIC.US,D,20240618,000000,78.66,79.39,78.5,78.91,24968,0
+NIC.US,D,20240620,000000,78.36,79.05,77.5331,78.13,41822,0
+NIC.US,D,20240621,000000,77.88,78.22,77.5,77.86,62399,0
+NIC.US,D,20240624,000000,77.69,79.68,77.69,79.27,20492,0
+NIC.US,D,20240625,000000,79.2,79.2,78.29,78.29,18237,0
+NIC.US,D,20240626,000000,77.49,79.44,77.49,78.98,22643,0
+NIC.US,D,20240627,000000,79.65,80.68,79.43,80.43,31563,0
+NIC.US,D,20240628,000000,81,83.11,81,83.04,212761,0
+NIC.US,D,20240701,000000,82.48,83,80.12,81.45,30996,0
+NIC.US,D,20240702,000000,82.16,82.82,81.905,82.5,20712,0
+NIC.US,D,20240703,000000,82.97,82.97,80.66,80.72,16334,0
+NIC.US,D,20240705,000000,81.27,81.27,79.8442,80.01,19862,0
+NIC.US,D,20240708,000000,80.71,80.96,80.06,80.82,27730,0
+NIC.US,D,20240709,000000,80.38,82.8399,80.0518,82.22,24747,0
+NIC.US,D,20240710,000000,82.12,83.44,82.12,83.41,38209,0
+NIC.US,D,20240711,000000,83.76,86.95,82.78,86.66,105633,0
+NIC.US,D,20240712,000000,87,87.75,85.9,86.91,69938,0
+NIC.US,D,20240715,000000,86,91.1256,86,89.18,101117,0
+NIC.US,D,20240716,000000,89.15,93.755,89.15,93.22,83690,0
+NIC.US,D,20240717,000000,95,101.65,91.33,100.81,175589,0
+NIC.US,D,20240718,000000,100.19,102.67,96.16,98.33,115967,0
+NIC.US,D,20240719,000000,98,98.6,96.33,97.32,122109,0
+NIC.US,D,20240722,000000,97.43,100.43,95.45,100.17,106264,0
+NIC.US,D,20240723,000000,99.01,103.56,99.01,103.17,107644,0
+NIC.US,D,20240724,000000,102.71,104.1,100.1,100.38,87183,0
+NIC.US,D,20240725,000000,100.02,103.88,100.02,102.03,103259,0
+NIC.US,D,20240726,000000,102.5,103.72,100.89,103.65,92866,0
+NIC.US,D,20240729,000000,104.18,104.5807,100.401,101.2,66836,0
+NIC.US,D,20240730,000000,101.6,102.6691,100.41,101.99,55008,0
+NIC.US,D,20240731,000000,101.68,103.28,100.53,100.56,69180,0
+NIC.US,D,20240801,000000,100.53,100.53,95.42,96.03,48013,0
+NIC.US,D,20240802,000000,92.21,93.74,90.3598,93.61,49312,0
+NIC.US,D,20240805,000000,89.19,91.39,87.86,89.31,44776,0
+NIC.US,D,20240806,000000,88.58,89.58,87.82,88.68,31451,0
+NIC.US,D,20240807,000000,89.86,90.78,87.41,87.69,27729,0
+NIC.US,D,20240808,000000,89.01,89.01,87.97,88.43,29475,0
+NIC.US,D,20240809,000000,88.23,88.23,86.75,87.26,29891,0
+NIC.US,D,20240812,000000,87.69,89.26,86,86.19,33819,0
+NIC.US,D,20240813,000000,87.22,87.55,85.68,87.11,29977,0
+NIC.US,D,20240814,000000,88.14,88.14,86.03,87.31,39420,0
+NIC.US,D,20240815,000000,89.51,91.02,88.66,88.82,65212,0
+NIC.US,D,20240816,000000,88.88,92,88.88,91.85,44425,0
+NIC.US,D,20240819,000000,92.61,93.465,91.22,93.12,31678,0
+NIC.US,D,20240820,000000,92.77,93.805,91.82,92.61,59938,0
+NIC.US,D,20240821,000000,93.69,93.69,91.31,92.45,21102,0
+NIC.US,D,20240822,000000,92.32,92.92,91.82,91.98,38245,0
+NIC.US,D,20240823,000000,92.77,100.125,92.115,98.52,46164,0
+NIC.US,D,20240826,000000,100,100,98.09,98.14,33222,0
+NIC.US,D,20240827,000000,96.49,97.75,96.49,97.5,24000,0
+NIC.US,D,20240828,000000,96.66,99.12,96.31,98.03,22968,0
+NIC.US,D,20240829,000000,99.39,99.39,97.44,98.09,44670,0
+NIC.US,D,20240830,000000,98.92,99.52,96.535,98.3,34812,0
+NIC.US,D,20240903,000000,96.84,98.24,96.1062,98,66051,0
+NIC.US,D,20240904,000000,97.785,97.785,96.25,96.96,35265,0
+NIC.US,D,20240905,000000,98.16,98.29,95.77,96.03,54741,0
+NIC.US,D,20240906,000000,96.19,96.19,92.86,94.05,39675,0
+NIC.US,D,20240909,000000,94.04,95.43,94,94.63,35476,0
+NIC.US,D,20240910,000000,94.23,94.91,92.85,94.82,22836,0
+NIC.US,D,20240911,000000,93.53,93.79,91.015,93.56,21861,0
+NIC.US,D,20240912,000000,94.44,94.44,92.87,93.78,25183,0
+NIC.US,D,20240913,000000,95.33,96.5324,94.225,96.3,34426,0
+NIC.US,D,20240916,000000,96.86,97.9377,96.3563,97.35,35692,0
+NIC.US,D,20240917,000000,98.62,99.5,97.27,97.28,37907,0
+NIC.US,D,20240918,000000,95.6,101,95.6,97.31,45715,0
+NIC.US,D,20240919,000000,99.39,100,97.2,99.67,44892,0
+NIC.US,D,20240920,000000,98.85,98.85,96.82,97.18,99870,0
+NIC.US,D,20240923,000000,97.37,97.385,96.09,96.41,35597,0
+NIC.US,D,20240924,000000,96.45,96.9,94.565,95.27,22881,0
+NIC.US,D,20240925,000000,93.57,95.11,93.57,93.78,30883,0
+NIC.US,D,20240926,000000,94.94,95.445,93.82,94.38,25954,0
+NIC.US,D,20240927,000000,94.98,95.54,93.93,94.43,22147,0
+NIC.US,D,20240930,000000,94.235,96,93.79,95.63,31033,0
+NIC.US,D,20241001,000000,95.11,95.11,91.68,91.68,33679,0
+NIC.US,D,20241002,000000,91.02,92.01,90.75,90.86,21242,0
+NIC.US,D,20241003,000000,90.13,91.18,90.07,90.94,32386,0
+NIC.US,D,20241004,000000,92.46,92.685,91.5698,92.67,25111,0
+NIC.US,D,20241007,000000,92.11,92.408,91.24,92.11,28797,0
+NIC.US,D,20241008,000000,92.71,92.95,91.79,91.79,15621,0
+NIC.US,D,20241009,000000,91.44,93.96,91.44,93.74,28536,0
+NIC.US,D,20241010,000000,92.76,93.86,92.76,93.58,23673,0
+NIC.US,D,20241011,000000,96.69,96.76,95.51,96.7,23057,0
+NIC.US,D,20241014,000000,96,97.97,95.735,97.5,27476,0
+NIC.US,D,20241015,000000,98.39,100.87,97.27,98.91,40267,0
+NIC.US,D,20241016,000000,101.03,104.6,100.46,104.6,71494,0
+NIC.US,D,20241017,000000,104.41,105,103.22,104.99,37718,0
+NIC.US,D,20241018,000000,105,105,101.68,101.9,44889,0
+NIC.US,D,20241021,000000,101.48,101.48,99.39,100.11,36083,0
+NIC.US,D,20241022,000000,100,102.5,99.6241,102.47,58564,0
+NIC.US,D,20241023,000000,101.64,102.755,100.25,101.84,84482,0
+NIC.US,D,20241024,000000,101.85,102.85,101,102.84,66132,0
+NIC.US,D,20241025,000000,102.76,102.85,99.04,99.74,58807,0
+NIC.US,D,20241028,000000,101.03,103,100.65,102.87,59720,0
+NIC.US,D,20241029,000000,101.92,103,101.89,102.69,28214,0
+NIC.US,D,20241030,000000,103,104.31,102.91,102.93,58691,0
+NIC.US,D,20241031,000000,102.875,103.375,101.69,101.69,49976,0
+NIC.US,D,20241101,000000,103.03,103.27,100.69,100.99,23281,0
+NIC.US,D,20241104,000000,100,101.64,99.64,100.63,43529,0
+NIC.US,D,20241105,000000,100.88,103.46,100.88,103.21,43021,0
+NIC.US,D,20241106,000000,104.99,115,104.85,115,281578,0
+NIC.US,D,20241107,000000,113.93,113.93,108.33,108.73,135501,0
+NIC.US,D,20241108,000000,109.78,111.08,108.5101,110.98,72235,0
+NIC.US,D,20241111,000000,111.85,115,111.675,114.24,105130,0
+NIC.US,D,20241112,000000,114,115.22,113.28,113.76,68537,0
+NIC.US,D,20241113,000000,115.1,116.17,111.85,111.98,55758,0
+NIC.US,D,20241114,000000,112.165,112.7699,110.73,111.79,30025,0
+NIC.US,D,20241115,000000,112.03,112.67,109.98,111.84,33068,0
+NIC.US,D,20241118,000000,112.2687,112.2687,110,110.13,41993,0
+NIC.US,D,20241119,000000,108.76,110.39,108.71,109.82,45375,0
+NIC.US,D,20241120,000000,109.92,110.47,108.515,109.48,48849,0
+NIC.US,D,20241121,000000,110.005,112.15,110,110.57,51721,0
+NIC.US,D,20241122,000000,111.345,113.03,111.085,112.83,38985,0
+NIC.US,D,20241125,000000,112.745,115.95,111.98,112.23,80489,0
+NIC.US,D,20241126,000000,113.22,114.11,112.015,112.88,51126,0
+NIC.US,D,20241127,000000,113.99,115.09,112.52,113.34,40222,0
+NIC.US,D,20241129,000000,114.44,114.81,111.315,111.4,46841,0
+NIC.US,D,20241202,000000,111.99,113,108.895,111.81,51317,0
+NIC.US,D,20241203,000000,111.98,112.28,110.5,110.94,31420,0
+NIC.US,D,20241204,000000,111.515,112.19,110.25,112.04,53704,0
+NIC.US,D,20241205,000000,113,113,111.29,111.49,41838,0
+NIC.US,D,20241206,000000,112.17,112.39,110.06,111.65,61455,0
+NIC.US,D,20241209,000000,111.775,112.17,110.38,110.51,48457,0
+NIC.US,D,20241210,000000,109.91,113.32,109.9,112.23,51562,0
+NIC.US,D,20241211,000000,112.3,115.0625,112.3,114.52,48150,0
+NIC.US,D,20241212,000000,114.33,114.33,111.71,112.06,37782,0
+NIC.US,D,20241213,000000,111.93,112.23,111.24,112.15,31196,0
+NIC.US,D,20241216,000000,113,113.96,111.79,113.46,35815,0
+NIC.US,D,20241217,000000,113.185,113.97,111.46,111.65,37833,0
+NIC.US,D,20241218,000000,113.2825,113.2825,105.61,105.84,60961,0
+NIC.US,D,20241219,000000,108.76,109.36,105.21,105.51,49365,0
+NIC.US,D,20241220,000000,104.59,108.195,104.5,106.01,112449,0
+NIC.US,D,20241223,000000,106.25,106.25,104.613,105.72,32538,0
+NIC.US,D,20241224,000000,106.175,106.34,105.17,106.32,23637,0
+NIC.US,D,20241226,000000,105,106.97,105,106.96,24437,0
+NIC.US,D,20241227,000000,106.85,106.9,103.71,104.61,30849,0
+NIC.US,D,20241230,000000,103.28,105.58,103.28,104.96,27617,0
+NIC.US,D,20241231,000000,105.28,106.19,104.8,104.91,37943,0
+NIC.US,D,20250102,000000,104.82,106.195,102.48,103,40145,0
+NIC.US,D,20250103,000000,102,104.325,101.99,104.2,35123,0
+NIC.US,D,20250106,000000,104.28,105.31,103.47,103.58,34044,0
+NIC.US,D,20250107,000000,103.6,104.02,101.45,102.53,33214,0
+NIC.US,D,20250108,000000,101.16,104.9,101.16,103.82,66520,0
+NIC.US,D,20250110,000000,104.9142,104.9142,99,100.7,56398,0
+NIC.US,D,20250113,000000,100.54,101.7,99.15,101.7,43755,0
+NIC.US,D,20250114,000000,102.5714,105.26,102.1,105.13,44923,0
+NIC.US,D,20250115,000000,107.95,108.005,105.26,107.06,47104,0
+NIC.US,D,20250116,000000,105.855,106.66,103.915,105.9,66934,0
+NIC.US,D,20250117,000000,107.28,108.51,104.18,106.8,56236,0
+NIC.US,D,20250121,000000,111.4458,111.4458,106.83,107.86,54064,0
+NIC.US,D,20250122,000000,107.71,110.51,107.21,110.22,46749,0
+NIC.US,D,20250123,000000,110.42,111.26,108.74,109.49,43162,0
+NIC.US,D,20250124,000000,108.54,110.07,108.49,109.49,53105,0
+NIC.US,D,20250127,000000,112.52,112.52,110.23,110.71,51183,0
+NIC.US,D,20250128,000000,110.31,111.13,109.62,110.43,36890,0
+NIC.US,D,20250129,000000,110.11,111.95,109.21,110.27,39414,0
+NIC.US,D,20250130,000000,111.74,111.882,109.44,110.56,31358,0
+NIC.US,D,20250131,000000,111.13,112.13,109.99,112.13,64735,0
+NIC.US,D,20250203,000000,109.02,113.618,109.02,112.64,64775,0
+NIC.US,D,20250204,000000,113.58,116.01,112.25,115.93,51417,0
+NIC.US,D,20250205,000000,116.575,116.82,115.35,116.56,50288,0
+NIC.US,D,20250206,000000,117.43,118.2,117.31,118.17,40436,0
+NIC.US,D,20250207,000000,117.73,118.24,115.82,117.25,55760,0
+NIC.US,D,20250210,000000,116,118.22,116,117.15,46527,0
+NIC.US,D,20250211,000000,116,118.84,116,118.6,59544,0
+NIC.US,D,20250212,000000,116.935,118.665,115.955,118.03,92216,0
+NIC.US,D,20250213,000000,118.6,119.18,117.84,119.18,53646,0
+NIC.US,D,20250214,000000,119.5,120.255,118,118.48,41959,0
+NIC.US,D,20250218,000000,119.175,119.959,118,118.53,36765,0
+NIC.US,D,20250219,000000,118,119.31,117.9,118.73,29728,0
+NIC.US,D,20250220,000000,118.15,119.62,117.5,119.21,60010,0
+NIC.US,D,20250221,000000,120,120,116.93,117.03,68478,0
+NIC.US,D,20250224,000000,117.16,118.09,116.06,116.11,44145,0
+NIC.US,D,20250225,000000,116.52,118.89,116.49,117.88,66678,0
+NIC.US,D,20250226,000000,117.69,118.6,116.79,117.31,51768,0
+NIC.US,D,20250227,000000,117.515,119.375,117.01,118.71,45254,0
+NIC.US,D,20250228,000000,119.42,120.12,118.36,119.87,51486,0
+NIC.US,D,20250303,000000,120.17,121.52,119.05,119.94,55980,0
+NIC.US,D,20250304,000000,118.29,118.995,116.09,116.18,63869,0
+NIC.US,D,20250305,000000,116.14,117.67,114.98,116.27,87156,0
+NIC.US,D,20250306,000000,114.73,117.5,114.01,116.92,61823,0
+NIC.US,D,20250307,000000,114.55,117.07,114.55,115.98,53072,0
+NIC.US,D,20250310,000000,114.335,114.37,110.39,110.41,77616,0
+NIC.US,D,20250311,000000,110.02,111.855,109.74,109.74,61603,0
+NIC.US,D,20250312,000000,110.24,111.805,109.02,110.51,55045,0
+NIC.US,D,20250313,000000,110.16,112.24,109.85,109.85,44500,0
+NIC.US,D,20250314,000000,110.43,112.51,110.43,112.3,54482,0
+NIC.US,D,20250317,000000,113.815,119.34,112.91,115.27,141698,0
+NIC.US,D,20250318,000000,114.31,115.59,113.83,114.77,73827,0
+NIC.US,D,20250319,000000,114.67,115.09,112.41,112.67,120088,0
+NIC.US,D,20250320,000000,113.595,114.785,111.51,112.72,74721,0
+NIC.US,D,20250321,000000,112.6,113.08,110.46,110.95,750572,0
+NIC.US,D,20250324,000000,112.815,113.335,111.55,113.07,68480,0
+NIC.US,D,20250325,000000,113.23,114.05,111.18,111.51,50909,0
+NIC.US,D,20250326,000000,113.31,113.355,111.07,111.49,50459,0
+NIC.US,D,20250327,000000,111.11,112.63,111.095,112.22,49187,0
+NIC.US,D,20250328,000000,112.785,112.785,108.73,109.11,52072,0
+NIC.US,D,20250331,000000,108.13,110.2988,108.04,108.96,72690,0
+NIC.US,D,20250401,000000,108.05,109.86,107.24,109.31,49536,0
+NIC.US,D,20250402,000000,108.18,110.35,107.775,110.16,54137,0
+NIC.US,D,20250403,000000,106.295,106.3,102.66,102.69,71484,0
+NIC.US,D,20250404,000000,99.02,101.265,97.91,100.68,87420,0
+NIC.US,D,20250407,000000,99.26,107.1182,97.9,101.86,118074,0
+NIC.US,D,20250408,000000,103.5706,105.855,100.63,101.83,99588,0
+NIC.US,D,20250409,000000,102.02,109.795,99.538,107.02,106617,0
+NIC.US,D,20250410,000000,104.58,104.83,99.5,100.8,91144,0
+NIC.US,D,20250411,000000,99.16,102.79,99,102.17,62691,0
+NIC.US,D,20250414,000000,102.51,104.01,101.34,103.62,47619,0
+NIC.US,D,20250415,000000,103.9,106.7,103.6,105.14,49572,0
+NIC.US,D,20250416,000000,105.495,107.74,103,107.4,62442,0
+NIC.US,D,20250417,000000,109.19,111.338,108.17,110.82,63927,0
+NIC.US,D,20250421,000000,109.015,110.77,108.13,110.24,58135,0
+NIC.US,D,20250422,000000,111.76,115.07,111.21,114.34,51179,0
+NIC.US,D,20250423,000000,117.25,118.115,114.75,116.06,54815,0
+NIC.US,D,20250424,000000,115.23,118.93,115,117.63,62777,0
+NIC.US,D,20250425,000000,115.78,116.14,114.81,115.81,34108,0
+NIC.US,D,20250428,000000,115.42,117.355,115.42,116.99,50552,0
+NIC.US,D,20250429,000000,116.66,118.59,115.85,118.09,61413,0
+NIC.US,D,20250430,000000,115.755,118.31,115.62,116.81,53300,0
+NIC.US,D,20250501,000000,116.5,118.69,116.4298,117.56,37226,0
+NIC.US,D,20250502,000000,118.0301,121.19,118.0301,120.96,51320,0
+NIC.US,D,20250505,000000,120.44,121.91,120.2,120.54,36546,0
+NIC.US,D,20250506,000000,118.54,120.91,118.53,120.12,31755,0
+NIC.US,D,20250507,000000,120.7,121.475,119.295,119.88,52935,0
+NIC.US,D,20250508,000000,121.31,122.12,120.04,121.27,49439,0
+NIC.US,D,20250509,000000,120.07,120.57,119.6,120.04,49170,0
+NIC.US,D,20250512,000000,124.23,125.05,122.55,122.55,53429,0
+NIC.US,D,20250513,000000,122.65,124.25,122.1,122.84,51172,0
+NIC.US,D,20250514,000000,121.73,123,120.71,121.93,50223,0
+NIC.US,D,20250515,000000,122.59,123.28,122,122.85,70691,0
+NIC.US,D,20250516,000000,122.04,123.2,121.34,122.74,101704,0
+NIC.US,D,20250519,000000,121.5,123.57,120.94,123.57,120133,0
+NIC.US,D,20250520,000000,122.94,124.3,122.83,123.48,44710,0
+NIC.US,D,20250521,000000,122.43,124.3,122.14,122.97,99786,0
+NIC.US,D,20250522,000000,121.65,123.96,121.4,122.91,60612,0
+NIC.US,D,20250523,000000,120.9,123.1,120.9,122.13,58706,0
+NIC.US,D,20250527,000000,122.56,125.5,122.02,125.35,46023,0
+NIC.US,D,20250528,000000,125.35,125.35,123.72,123.84,43561,0
+NIC.US,D,20250529,000000,123.94,124.085,123.2479,123.9,48135,0
+NIC.US,D,20250530,000000,123.61,124.53,122.64,122.64,75157,0
+NIC.US,D,20250602,000000,122.23,122.23,119.95,120.5,57817,0
+NIC.US,D,20250603,000000,120.095,121.63,119.1283,120.24,85511,0
+NIC.US,D,20250604,000000,120.095,120.4,116.73,116.77,48360,0
+NIC.US,D,20250605,000000,115.76,117.07,115.71,115.76,81562,0
+NIC.US,D,20250606,000000,117.47,118.535,117.125,118.02,50986,0
+NIC.US,D,20250609,000000,118.15,119.45,117.87,118.05,60114,0
+NIC.US,D,20250610,000000,119.025,120.86,119.025,120.59,56797,0
+NIC.US,D,20250611,000000,120.705,121.57,119.01,119.17,49913,0
+NIC.US,D,20250612,000000,117.94,118.93,117.83,118.83,50534,0
+NIC.US,D,20250613,000000,116.48,118.09,115.91,117.18,75923,0
+NIC.US,D,20250616,000000,118.575,118.575,116.43,116.88,74007,0
+NIC.US,D,20250617,000000,116.345,118.005,115.57,116.89,63362,0
+NIC.US,D,20250618,000000,116.3973,118.54,116.3973,117.07,64581,0
+NIC.US,D,20250620,000000,117.76,119.085,116.57,116.74,295233,0
+NIC.US,D,20250623,000000,118.5,120.9,115.88,120.9,56975,0
+NIC.US,D,20250624,000000,122,123.2333,121.84,122.27,50407,0
+NIC.US,D,20250625,000000,121.69,123.405,121.4,122.35,60965,0
+NIC.US,D,20250626,000000,123.475,124.85,122.26,124.85,43832,0
+NIC.US,D,20250627,000000,125,126.14,123.54,125.03,139093,0
+NIC.US,D,20250630,000000,124.7909,126.01,123.43,123.48,68508,0
+NIC.US,D,20250701,000000,123.39,127.97,122.93,127.67,79170,0
+NIC.US,D,20250702,000000,127.0785,130.66,127.02,130.08,115405,0
+NIC.US,D,20250703,000000,131.8,133,130.36,131.53,53563,0
+NIC.US,D,20250707,000000,131.68,132.05,128.39,129.37,129950,0
+NIC.US,D,20250708,000000,129.39,132.17,129.37,130.7,101918,0
+NIC.US,D,20250709,000000,131.4012,131.4012,128.455,129.75,88122,0
+NIC.US,D,20250710,000000,130.375,130.935,129.6,130.34,109178,0
+NIC.US,D,20250711,000000,128.93,130.15,128.25,128.44,213421,0
+NIC.US,D,20250714,000000,130.05,131,128,130.46,269073,0
+NIC.US,D,20250715,000000,129.515,130.77,126.17,126.17,213166,0
+NIC.US,D,20250716,000000,128.165,137.62,126.17,136.03,235868,0
+NIC.US,D,20250717,000000,137.74,141.79,136.27,140.41,143729,0
+NIC.US,D,20250718,000000,141.915,141.92,139.145,140.24,115246,0
+NIC.US,D,20250721,000000,141.55,141.6,138.09,138.61,88398,0
+NIC.US,D,20250722,000000,138.36,139.595,137.13,137.31,81575,0
+NIC.US,D,20250723,000000,138.52,141.1597,135.71,136.84,74654,0
+NIC.US,D,20250724,000000,136.41,136.41,132.595,132.93,82801,0
+NIC.US,D,20250725,000000,132.58,133.58,130.85,133.57,68879,0
+NIC.US,D,20250728,000000,133.75,134.785,133.345,133.58,53211,0
+NIC.US,D,20250729,000000,135.205,135.205,131.34,131.48,48831,0
+NIC.US,D,20250730,000000,134.71,134.71,128.15,129.6,77177,0
+NIC.US,D,20250731,000000,128.25,130,127.85,129,81417,0
+NIC.US,D,20250801,000000,126.57,128.4,125.31,125.96,85194,0
+NIC.US,D,20250804,000000,126.64,127.05,125.96,126.62,52387,0
+NIC.US,D,20250805,000000,127.3,127.3,124.65,126.83,76402,0
+NIC.US,D,20250806,000000,125.72,128.0125,125.5,126.39,56810,0
+NIC.US,D,20250807,000000,129.2708,129.2708,125.12,125.31,58334,0
+NIC.US,D,20250808,000000,125.52,127.04,125.33,126.36,38180,0
+NIC.US,D,20250811,000000,126.96,127.48,125.54,127.48,99176,0
+NIC.US,D,20250812,000000,129.495,132.7,128.51,132.45,61191,0
+NIC.US,D,20250813,000000,132.895,134.43,132.895,133.85,66223,0
+NIC.US,D,20250814,000000,130.765,134.06,129.715,131.44,85866,0
+NIC.US,D,20250815,000000,131.03,131.62,129.2,129.25,91582,0
+NIC.US,D,20250818,000000,129.32,131.125,129.32,130.94,71923,0
+NIC.US,D,20250819,000000,130.9,131.75,129.7,130,51527,0
+NIC.US,D,20250820,000000,131.225,131.225,128.99,130.13,65044,0
+NIC.US,D,20250821,000000,129.9,130.845,129.18,129.73,43412,0
+NIC.US,D,20250822,000000,131.755,136.36,130.27,136.19,104549,0
+NIC.US,D,20250825,000000,136.095,136.88,135.3,135.44,55583,0
+NIC.US,D,20250826,000000,136,138.1799,134.57,137.52,57498,0
+NIC.US,D,20250827,000000,137.34,140,136.86,139.52,70237,0
+NIC.US,D,20250828,000000,140.065,140.54,138.24,138.6,50719,0
+NIC.US,D,20250829,000000,139.3,139.58,137.605,138.29,41415,0
+NIC.US,D,20250902,000000,136.975,136.975,135.51,136.48,35751,0
+NIC.US,D,20250903,000000,135.73,137.015,134.99,135.94,39766,0
+NIC.US,D,20250904,000000,136.62,137.585,135.74,137.58,40045,0
+NIC.US,D,20250905,000000,138.3,139.282,135.74,135.96,43532,0
+NIC.US,D,20250908,000000,137.515,137.88,135.78,137.68,40917,0
+NIC.US,D,20250909,000000,137.56,137.75,135.19,135.42,47039,0
+NIC.US,D,20250910,000000,135.905,136.46,133.93,134.61,49139,0
+NIC.US,D,20250911,000000,135.4,135.42,133.5001,135.15,59011,0
+NIC.US,D,20250912,000000,134.61,135.34,133.93,134.63,38617,0
+NIC.US,D,20250915,000000,135.61,135.61,133.1,133.9,36504,0
+NIC.US,D,20250916,000000,133.76,133.76,130.9,132.45,40459,0
+NIC.US,D,20250917,000000,131.585,136.19,131.585,132.81,65050,0
+NIC.US,D,20250918,000000,133.66,137.33,132.75,136.61,81315,0
+NIC.US,D,20250919,000000,135.695,136.6,133.62,133.63,215989,0
+NIC.US,D,20250922,000000,133.53,133.8,130.84,131.3,77840,0
+NIC.US,D,20250923,000000,131.6,133.68,130.55,130.8,70899,0
+NIC.US,D,20250924,000000,130.94,132.59,130,130.44,80866,0
+NIC.US,D,20250925,000000,128.82,132.975,128.73,132.6,79621,0
+NIC.US,D,20250926,000000,133.07,134.32,132.6,134.17,51761,0
+NIC.US,D,20250929,000000,133.8,134.33,132.0212,133.61,85487,0
+NIC.US,D,20250930,000000,133.6,134.59,133.1,134.5,92388,0
+NIC.US,D,20251001,000000,131.86,133.27,131.11,131.79,55372,0
+NIC.US,D,20251002,000000,131.51,131.65,129.79,131.6,47172,0
+NIC.US,D,20251003,000000,132.425,134.055,131.42,133.57,81494,0
+NIC.US,D,20251006,000000,133.93,136.83,133.59,135.26,97152,0
+NIC.US,D,20251007,000000,135.925,136.485,132.83,132.9,60697,0
+NIC.US,D,20251008,000000,132.9,134.1,132.5,132.94,42748,0
+NIC.US,D,20251009,000000,132.6,133.19,130.7393,131.59,52514,0
+NIC.US,D,20251010,000000,132.07,133.56,128.265,128.59,84491,0
+NIC.US,D,20251013,000000,130,130.93,128.4,130.6,64453,0
+NIC.US,D,20251014,000000,130,136.38,129.8,135.26,87205,0
+NIC.US,D,20251015,000000,133.9,135.99,131.11,132.06,117743,0
+NIC.US,D,20251016,000000,130.83,131.75,121.25,122.28,124978,0
+NIC.US,D,20251017,000000,122.56,125.53,122.56,125,70167,0
+NIC.US,D,20251020,000000,125.81,128.69,124.58,128.49,49327,0
+NIC.US,D,20251021,000000,127.97,129.72,127.25,129.4,68358,0
+NIC.US,D,20251022,000000,128.26,130.78,127.4608,130.31,108537,0
+NIC.US,D,20251023,000000,130.15,130.15,125.88,126.06,122827,0
+NIC.US,D,20251024,000000,123.34,125.15,116.42,124.27,405735,0
+NIC.US,D,20251027,000000,126.24,128.4,121.82,122.84,184234,0
+NIC.US,D,20251028,000000,122.8,122.97,119.52,120.56,133203,0
+NIC.US,D,20251029,000000,121.605,123.36,114.115,115.04,175523,0
+NIC.US,D,20251030,000000,118.39,118.39,115.04,116.05,128681,0
+NIC.US,D,20251031,000000,116.715,118.295,114.44,118.14,246379,0
+NIC.US,D,20251103,000000,117.54,121.17,117.54,120.72,150413,0
+NIC.US,D,20251104,000000,119.355,122.08,117.7101,120.28,128289,0
+NIC.US,D,20251105,000000,119.38,124.99,119.38,124,204423,0
+NIC.US,D,20251106,000000,123.9,125.41,123,124.36,142856,0
+NIC.US,D,20251107,000000,124.08,124.82,121.57,123.53,89918,0
+NIC.US,D,20251110,000000,127.63,127.63,122.755,125.39,107369,0
+NIC.US,D,20251111,000000,125.69,126.2,123.85,124.37,85278,0
+NIC.US,D,20251112,000000,126.06,126.2,124.15,124.7,98702,0
+NIC.US,D,20251113,000000,124.5,125.91,123.78,125.24,169662,0
+NIC.US,D,20251114,000000,124.74,125.2885,122.98,124.7,107992,0
+NIC.US,D,20251117,000000,125.83,125.83,119.44,119.77,171357,0
+NIC.US,D,20251118,000000,119.685,121.04,119.685,120.75,109245,0
+NIC.US,D,20251119,000000,120.84,121.15,119.01,120.04,97419,0
+NIC.US,D,20251120,000000,119.95,122.62,118.33,120.2,163734,0
+NIC.US,D,20251121,000000,120.735,123.27,119.52,121.66,242641,0
+NIC.US,D,20251124,000000,120.86,122.65,120.07,122.61,149066,0
+NIC.US,D,20251125,000000,123.89,127.29,122.87,126.76,118063,0
+NIC.US,D,20251126,000000,126.5,127.44,125.82,127.26,96479,0
+NIC.US,D,20251128,000000,127.05,127.385,125.39,125.98,57781,0
+NIC.US,D,20251201,000000,125.355,127.05,124.785,126.48,146182,0
+NIC.US,D,20251202,000000,127.335,127.46,125.48,125.83,75061,0
+NIC.US,D,20251203,000000,126.21,129.27,125.655,128.88,123261,0
+NIC.US,D,20251204,000000,129.16,130.385,127.72,129.36,75761,0
+NIC.US,D,20251205,000000,128.745,130.12,128.47,129.69,86084,0
+NIC.US,D,20251208,000000,129.69,131.115,129.37,129.46,67570,0
+NIC.US,D,20251209,000000,129.5,131.37,127.37,127.57,104212,0
+NIC.US,D,20251210,000000,127.8,131.195,127.115,130.58,127118,0
+NIC.US,D,20251211,000000,130.22,133.99,129.88,132.61,127195,0
+NIC.US,D,20251212,000000,131.78,132.79,129.26,130.59,93824,0
+NIC.US,D,20251215,000000,131.055,132.84,130.61,132.3,134752,0
+NIC.US,D,20251216,000000,132.38,133.425,130.915,131.53,119120,0
+NIC.US,D,20251217,000000,131.825,132.455,129.79,130.61,150904,0
+NIC.US,D,20251218,000000,131.34,132.84,130.7,131.58,128068,0
+NIC.US,D,20251219,000000,131.545,131.545,127.46,128.48,481823,0
+NIC.US,D,20251222,000000,129.19,129.5,126.07,127.46,163831,0
+NIC.US,D,20251223,000000,128.1,128.1,124.73,124.73,131720,0
+NIC.US,D,20251224,000000,127.22,127.22,124.15,124.56,53969,0
+NIC.US,D,20251226,000000,125.65,125.65,123.27,123.66,94846,0
+NIC.US,D,20251229,000000,123.67,124.64,123.04,123.67,102814,0
+NIC.US,D,20251230,000000,123.05,123.555,121.98,122.02,103323,0
+NIC.US,D,20251231,000000,121.78,122.1,120.715,121.3,83667,0
+NIC.US,D,20260102,000000,121.07,121.34,119.31,120.49,138526,0
+NIC.US,D,20260105,000000,121.6,124.18,120.18,124.05,189330,0
+NIC.US,D,20260106,000000,124.05,126.77,122.55,125.69,142303,0
+NIC.US,D,20260107,000000,125.87,125.895,123.36,124.06,129862,0
+NIC.US,D,20260108,000000,123.37,127.88,123.04,127.3,146625,0
+NIC.US,D,20260109,000000,127.88,127.88,123.39,123.58,126699,0
+NIC.US,D,20260112,000000,122.9,126.16,122.835,125.67,120894,0
+NIC.US,D,20260113,000000,126,127.46,125.16,126.68,141469,0
+NIC.US,D,20260114,000000,126.885,130.52,126.01,130.27,315895,0
+NIC.US,D,20260115,000000,128.68,134.665,127.8942,133.08,186477,0
+NIC.US,D,20260116,000000,133.65,133.65,131.17,131.46,132999,0
+NIC.US,D,20260120,000000,128.385,131.975,127.45,131.43,127727,0
+NIC.US,D,20260121,000000,129.97,145.2,129.695,144.96,547837,0
+NIC.US,D,20260122,000000,145.49,148.36,141.52,145.32,275363,0
+NIC.US,D,20260123,000000,144.97,144.97,140.555,141.28,136427,0
+NIC.US,D,20260126,000000,140.6,143.995,140.145,143.6,159986,0
+NIC.US,D,20260127,000000,143.705,145.33,142.06,143.43,114786,0
+NIC.US,D,20260128,000000,142.31,144.15,140.8,141.57,116238,0
+NIC.US,D,20260129,000000,142.28,146.44,141.6,146.41,150995,0
+NIC.US,D,20260130,000000,144.835,146.51,143.82,145.98,147117,0
+NIC.US,D,20260202,000000,145.64,148.72,145.64,148.55,122300,0
+NIC.US,D,20260203,000000,147.99,152.09,147.94,149.66,123769,0
+NIC.US,D,20260204,000000,152.12,153.73,148.87,149.17,184598,0
+NIC.US,D,20260205,000000,149.245,151.86,147.71,150.22,92363,0
+NIC.US,D,20260206,000000,151.12,152.45,150.06,152.25,102523,0
+NIC.US,D,20260209,000000,152.07,154.27,150.82,153.32,105296,0
+NIC.US,D,20260210,000000,151.4,154.295,150.915,151.85,115092,0
+NIC.US,D,20260211,000000,152.7,153.43,149.43,151.7,172321,0
+NIC.US,D,20260212,000000,152.52,154.3,150.42,151.93,219025,0
+NIC.US,D,20260213,000000,152.09,156.32,150.68,155.19,374510,0
+NIC.US,D,20260217,000000,156.35,158.82,155.66,157.68,270519,0
+NIC.US,D,20260218,000000,154.785,159.145,153.5,153.5,388093,0
diff --git a/daily/us/nyse stocks/2/nim.us.txt b/daily/us/nyse stocks/2/nim.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..269b2390ad83216d7e452a323b0ee9e1432b7773
--- /dev/null
+++ b/daily/us/nyse stocks/2/nim.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NIM.US,D,20050225,000000,6.90774,6.93567,6.88648,6.93567,17969.162753691,0
+NIM.US,D,20050228,000000,6.94361,6.94361,6.88648,6.92841,20081.701827286,0
+NIM.US,D,20050301,000000,6.92841,6.92841,6.90774,6.92166,8201.5630827725,0
+NIM.US,D,20050302,000000,6.88648,6.93567,6.87267,6.92841,18816.593863727,0
+NIM.US,D,20050303,000000,6.90029,6.92166,6.84425,6.90029,26444.480304313,0
+NIM.US,D,20050304,000000,6.92841,6.92841,6.82955,6.82955,23902.186974201,0
+NIM.US,D,20050307,000000,6.8371,6.89304,6.82955,6.88648,46394.337148922,0
+NIM.US,D,20050308,000000,6.89304,6.97153,6.89304,6.90774,42857.670972353,0
+NIM.US,D,20050309,000000,6.87267,6.87267,6.78732,6.78732,49934.02267624,0
+NIM.US,D,20050310,000000,6.82279,6.82279,6.77381,6.77381,4809.8257421241,0
+NIM.US,D,20050311,000000,6.73118,6.76615,6.71648,6.75921,12584.65391913,0
+NIM.US,D,20050314,000000,6.71648,6.76615,6.69521,6.69521,11599.339124917,0
+NIM.US,D,20050315,000000,6.70256,6.73118,6.68875,6.73118,24468.818464642,0
+NIM.US,D,20050316,000000,6.71648,6.76615,6.69521,6.76615,20225.624212958,0
+NIM.US,D,20050317,000000,6.78066,6.78066,6.72373,6.77381,27713.61406887,0
+NIM.US,D,20050318,000000,6.70992,6.78732,6.70992,6.73118,6643.5780966231,0
+NIM.US,D,20050321,000000,6.72373,6.75195,6.70256,6.70256,5088.612461222,0
+NIM.US,D,20050322,000000,6.68875,6.70256,6.66044,6.66044,16690.970936889,0
+NIM.US,D,20050323,000000,6.66044,6.6817,6.66044,6.6668,27292.9178646,0
+NIM.US,D,20050324,000000,6.64603,6.64603,6.62507,6.64603,23480.484319681,0
+NIM.US,D,20050328,000000,6.64603,6.64603,6.58234,6.6034,19806.940909187,0
+NIM.US,D,20050329,000000,6.57539,6.61066,6.54012,6.54012,29843.262796708,0
+NIM.US,D,20050330,000000,6.57539,6.57539,6.55393,6.55393,15986.455762272,0
+NIM.US,D,20050331,000000,6.56863,6.57539,6.55393,6.57539,51626.871995815,0
+NIM.US,D,20050401,000000,6.57539,6.57539,6.56863,6.57539,51200.137090049,0
+NIM.US,D,20050404,000000,6.57539,6.57539,6.56158,6.57539,32536.523664237,0
+NIM.US,D,20050405,000000,6.54667,6.57539,6.54667,6.57539,14992.082915815,0
+NIM.US,D,20050406,000000,6.54667,6.59685,6.54667,6.59685,21500.796679012,0
+NIM.US,D,20050407,000000,6.6034,6.63152,6.58234,6.58234,18668.645677059,0
+NIM.US,D,20050408,000000,6.61066,6.64603,6.58234,6.61751,21779.58339811,0
+NIM.US,D,20050411,000000,6.65329,6.71648,6.64603,6.6668,34365.243767489,0
+NIM.US,D,20050412,000000,6.66044,6.84425,6.64603,6.80163,61379.374912991,0
+NIM.US,D,20050413,000000,6.78732,6.81614,6.73784,6.73784,17676.2857311,0
+NIM.US,D,20050414,000000,6.75921,6.81614,6.75195,6.75195,11599.339124917,0
+NIM.US,D,20050415,000000,6.71648,6.79437,6.71648,6.75195,22064.408818704,0
+NIM.US,D,20050418,000000,6.73784,6.82955,6.73784,6.80868,31540.137917281,0
+NIM.US,D,20050419,000000,6.82955,6.82955,6.75921,6.78066,23191.633098089,0
+NIM.US,D,20050420,000000,6.82955,6.84425,6.73118,6.82279,19239.302968496,0
+NIM.US,D,20050421,000000,6.78732,6.8371,6.75195,6.75195,23057.775214911,0
+NIM.US,D,20050422,000000,6.75195,6.75195,6.66044,6.71648,52759.128526447,0
+NIM.US,D,20050425,000000,6.72373,6.84425,6.72373,6.80868,19806.940909187,0
+NIM.US,D,20050426,000000,6.80868,6.80868,6.66044,6.70992,41013.854115358,0
+NIM.US,D,20050427,000000,6.7451,6.78732,6.6817,6.71648,24750.624534488,0
+NIM.US,D,20050428,000000,6.75195,6.78066,6.71648,6.78066,10608.992079458,0
+NIM.US,D,20050429,000000,6.78732,6.78732,6.73118,6.73118,14287.5677412,0
+NIM.US,D,20050502,000000,6.76615,6.78732,6.73118,6.75921,16690.970936889,0
+NIM.US,D,20050503,000000,6.78732,6.78732,6.72373,6.75195,13154.304760319,0
+NIM.US,D,20050504,000000,6.7451,6.84425,6.7451,6.81614,30971.493526342,0
+NIM.US,D,20050505,000000,6.77381,6.8512,6.77381,6.80868,14709.27039572,0
+NIM.US,D,20050506,000000,6.80163,6.80163,6.73118,6.73118,12872.498690473,0
+NIM.US,D,20050509,000000,6.78732,6.8371,6.75195,6.8371,37760.000458885,0
+NIM.US,D,20050510,000000,6.78732,6.84425,6.75921,6.84425,25458.159059851,0
+NIM.US,D,20050511,000000,6.78732,6.87972,6.76615,6.85816,9474.7226483274,0
+NIM.US,D,20050512,000000,6.80868,6.84425,6.80163,6.81614,11455.416739247,0
+NIM.US,D,20050513,000000,6.81614,6.82279,6.76615,6.77381,10186.282974688,0
+NIM.US,D,20050516,000000,6.8371,6.84425,6.81614,6.84425,6931.4228679659,0
+NIM.US,D,20050517,000000,6.78732,6.87267,6.77381,6.78066,16972.777006734,0
+NIM.US,D,20050518,000000,6.82279,6.85816,6.79437,6.80163,24468.818464642,0
+NIM.US,D,20050519,000000,6.87267,6.89304,6.81614,6.81614,9335.8325139032,0
+NIM.US,D,20050520,000000,6.87267,6.94361,6.85816,6.94361,9762.5674196703,0
+NIM.US,D,20050523,000000,6.95712,6.97153,6.86482,6.89304,24326.908979469,0
+NIM.US,D,20050524,000000,6.92841,6.99955,6.86482,6.92841,32536.523664237,0
+NIM.US,D,20050525,000000,6.96398,7.04187,6.93567,6.93567,25175.346539757,0
+NIM.US,D,20050526,000000,6.93567,7.03473,6.89304,6.93567,30267.984801976,0
+NIM.US,D,20050527,000000,6.94361,7.03473,6.87267,6.9924,13720.936250759,0
+NIM.US,D,20050531,000000,6.93567,6.99955,6.93567,6.9924,16821.809469316,0
+NIM.US,D,20050601,000000,7.00651,7.07029,6.97819,6.98534,25458.159059851,0
+NIM.US,D,20050602,000000,7.07029,7.21139,6.88648,6.89304,55588.260177653,0
+NIM.US,D,20050603,000000,6.90774,6.92841,6.90029,6.9149,11179.649370896,0
+NIM.US,D,20050606,000000,6.9149,6.94988,6.88648,6.90774,19239.302968496,0
+NIM.US,D,20050607,000000,6.92841,6.97819,6.9149,6.97153,8201.5630827725,0
+NIM.US,D,20050608,000000,6.92841,6.97819,6.90029,6.94988,5803.1921383319,0
+NIM.US,D,20050609,000000,6.94988,6.96398,6.90029,6.92841,13573.99451434,0
+NIM.US,D,20050610,000000,6.97153,6.97153,6.87267,6.87267,17542.427847923,0
+NIM.US,D,20050613,000000,6.85816,6.9149,6.8512,6.90774,15132.985950738,0
+NIM.US,D,20050614,000000,6.9149,6.9149,6.82279,6.8371,15282.947037906,0
+NIM.US,D,20050615,000000,6.86482,6.90029,6.8371,6.84425,52899.025111121,0
+NIM.US,D,20050616,000000,6.82955,6.85816,6.82955,6.85816,26168.712935963,0
+NIM.US,D,20050617,000000,6.85816,6.85816,6.82955,6.84425,26873.228110579,0
+NIM.US,D,20050620,000000,6.85816,6.85816,6.79437,6.82279,13154.304760319,0
+NIM.US,D,20050621,000000,6.8512,6.87267,6.84425,6.85816,48791.701643113,0
+NIM.US,D,20050622,000000,6.82279,6.86482,6.82279,6.84425,9895.4188525978,0
+NIM.US,D,20050623,000000,6.87267,6.87267,6.78732,6.82955,30122.049515805,0
+NIM.US,D,20050624,000000,6.85816,6.87267,6.85816,6.87267,10887.778798556,0
+NIM.US,D,20050627,000000,6.87267,6.95712,6.78066,6.94988,43989.927502984,0
+NIM.US,D,20050628,000000,6.9149,6.99955,6.90029,6.93567,17969.162753691,0
+NIM.US,D,20050629,000000,6.90029,6.94361,6.87972,6.9149,14709.27039572,0
+NIM.US,D,20050630,000000,6.90774,6.97153,6.90029,6.94988,14566.354460297,0
+NIM.US,D,20050701,000000,6.99955,7.05598,6.95712,6.95712,13154.304760319,0
+NIM.US,D,20050705,000000,6.98534,7.07029,6.98534,7.00651,22634.059659894,0
+NIM.US,D,20050706,000000,7.07029,7.09852,7.02797,7.09126,9058.0522450549,0
+NIM.US,D,20050707,000000,7.09852,7.14124,7.07029,7.12654,7639.963843579,0
+NIM.US,D,20050708,000000,7.12654,7.12654,6.98534,7.03473,13016.421076144,0
+NIM.US,D,20050711,000000,7.07029,7.0846,6.95712,6.95712,6643.5780966231,0
+NIM.US,D,20050712,000000,7.02797,7.10577,7.02092,7.10577,10887.778798556,0
+NIM.US,D,20050713,000000,7.03473,7.14124,6.94361,7.10577,16972.777006734,0
+NIM.US,D,20050714,000000,7.10577,7.12007,6.97153,6.97819,32669.375097165,0
+NIM.US,D,20050715,000000,7.04187,7.10577,7.03473,7.09852,16972.777006734,0
+NIM.US,D,20050718,000000,7.11253,7.16946,6.97153,7.07029,12584.65391913,0
+NIM.US,D,20050719,000000,7.10577,7.13398,7.07029,7.12007,7355.1384229846,0
+NIM.US,D,20050720,000000,7.11253,7.12654,7.04963,7.06324,8484.3756028681,0
+NIM.US,D,20050721,000000,7.14124,7.14124,7.04963,7.05598,9190.9036779824,0
+NIM.US,D,20050722,000000,7.10577,7.13398,7.00651,7.07029,5236.5606478912,0
+NIM.US,D,20050725,000000,7.10577,7.13398,7.05598,7.13398,7775.8346272549,0
+NIM.US,D,20050726,000000,7.13398,7.13398,7.04963,7.12654,11881.145194763,0
+NIM.US,D,20050727,000000,7.14124,7.14124,7.10577,7.13398,23762.290389528,0
+NIM.US,D,20050728,000000,7.14124,7.16946,7.11253,7.16946,4809.8257421241,0
+NIM.US,D,20050729,000000,7.14124,7.28263,7.14124,7.21139,17676.2857311,0
+NIM.US,D,20050801,000000,7.24705,7.28263,7.07029,7.21139,25319.268925427,0
+NIM.US,D,20050802,000000,7.21139,7.21139,7.0846,7.10577,26730.312175157,0
+NIM.US,D,20050803,000000,7.12654,7.12654,7.03473,7.06324,15834.481774605,0
+NIM.US,D,20050804,000000,7.00651,7.02092,6.95712,6.97819,35640.416233543,0
+NIM.US,D,20050805,000000,6.94988,6.95712,6.93567,6.93567,4809.8257421241,0
+NIM.US,D,20050808,000000,6.99955,7.02092,6.92841,7.02092,30695.726157992,0
+NIM.US,D,20050809,000000,6.99955,7.04187,6.92841,6.94361,54600.932482941,0
+NIM.US,D,20050810,000000,6.97819,6.99955,6.92841,6.94988,21356.874293341,0
+NIM.US,D,20050811,000000,6.95712,6.97819,6.92841,6.95712,14992.082915815,0
+NIM.US,D,20050812,000000,6.95712,6.98534,6.93567,6.97819,7217.2547388098,0
+NIM.US,D,20050815,000000,6.98534,6.9924,6.94361,6.98534,8343.472567945,0
+NIM.US,D,20050816,000000,6.96398,6.97819,6.94988,6.97819,14426.457875624,0
+NIM.US,D,20050817,000000,6.98534,7.09126,6.93567,6.99955,31682.047402454,0
+NIM.US,D,20050818,000000,7.00651,7.04187,6.97153,6.99955,10887.778798556,0
+NIM.US,D,20050819,000000,7.01366,7.13398,6.9924,7.12007,17119.718743154,0
+NIM.US,D,20050822,000000,7.14124,7.14819,7.09126,7.10577,6079.9659569307,0
+NIM.US,D,20050823,000000,7.14124,7.15515,7.09852,7.10577,7921.7699134253,0
+NIM.US,D,20050824,000000,7.09852,7.19748,7.09852,7.19748,8631.3173392879,0
+NIM.US,D,20050825,000000,7.22589,7.22589,7.19748,7.21139,18668.645677059,0
+NIM.US,D,20050826,000000,7.14124,7.18317,7.05598,7.11253,26305.590169889,0
+NIM.US,D,20050829,000000,7.05598,7.09852,7.01366,7.02797,75102.324064249,0
+NIM.US,D,20050830,000000,7.02797,7.03473,6.9924,7.03473,17250.557275582,0
+NIM.US,D,20050831,000000,7.03473,7.07029,7.01366,7.07029,17969.162753691,0
+NIM.US,D,20050901,000000,7.09126,7.20453,7.07029,7.20453,29699.340411036,0
+NIM.US,D,20050902,000000,7.21883,7.21883,7.05598,7.11253,26730.312175157,0
+NIM.US,D,20050906,000000,7.14124,7.16946,7.14124,7.16946,11599.339124917,0
+NIM.US,D,20050907,000000,7.16946,7.17621,7.11253,7.16946,24326.908979469,0
+NIM.US,D,20050908,000000,7.1622,7.16946,7.14124,7.14819,11028.681833479,0
+NIM.US,D,20050909,000000,7.12007,7.17621,7.12007,7.17621,9615.6256832505,0
+NIM.US,D,20050912,000000,7.17621,7.17621,7.16946,7.17621,4526.0067717791,0
+NIM.US,D,20050913,000000,7.14819,7.17621,6.99955,7.10577,53746.456221159,0
+NIM.US,D,20050914,000000,7.16946,7.17621,7.13398,7.1622,22766.91109282,0
+NIM.US,D,20050915,000000,7.14124,7.22589,7.02797,7.02797,33243.051739351,0
+NIM.US,D,20050916,000000,7.02797,7.04187,6.99955,7.02797,16403.126165545,0
+NIM.US,D,20050919,000000,7.05598,7.12654,7.00651,7.12654,24045.102909622,0
+NIM.US,D,20050920,000000,7.07735,7.07735,7.05598,7.07735,16972.777006734,0
+NIM.US,D,20050921,000000,7.07735,7.09852,7.02797,7.0846,35786.351519713,0
+NIM.US,D,20050922,000000,7.09852,7.13398,7.04187,7.12654,23339.581284758,0
+NIM.US,D,20050923,000000,7.07735,7.26156,7.07029,7.09126,29416.52789094,0
+NIM.US,D,20050926,000000,7.14124,7.24705,7.09852,7.14124,24750.624534488,0
+NIM.US,D,20050927,000000,7.10577,7.24705,7.10577,7.17621,22347.2213388,0
+NIM.US,D,20050928,000000,7.17621,7.31829,7.17621,7.28263,6931.4228679659,0
+NIM.US,D,20050929,000000,7.3033,7.33906,7.26156,7.26156,16550.067901965,0
+NIM.US,D,20050930,000000,7.28948,7.31084,7.17621,7.28263,14287.5677412,0
+NIM.US,D,20051003,000000,7.35307,7.48721,7.21883,7.31084,32384.549676571,0
+NIM.US,D,20051004,000000,7.28263,7.42371,7.17621,7.17621,24750.624534488,0
+NIM.US,D,20051005,000000,7.21139,7.2399,7.07735,7.09852,33517.812657452,0
+NIM.US,D,20051006,000000,7.06324,7.09852,6.95712,6.96398,15558.714406256,0
+NIM.US,D,20051007,000000,6.96398,6.98534,6.95712,6.98534,15132.985950738,0
+NIM.US,D,20051010,000000,6.98534,6.98534,6.86482,6.90029,20651.352668476,0
+NIM.US,D,20051011,000000,6.90029,6.93567,6.85816,6.85816,8765.1752224648,0
+NIM.US,D,20051012,000000,6.82955,6.87267,6.76615,6.82279,22491.143724472,0
+NIM.US,D,20051013,000000,6.82279,6.8512,6.72373,6.78732,21639.686813436,0
+NIM.US,D,20051014,000000,6.78732,6.86482,6.78732,6.86482,13154.304760319,0
+NIM.US,D,20051017,000000,6.87972,7.02797,6.87267,7.02797,20368.54014838,0
+NIM.US,D,20051018,000000,7.07029,7.09852,6.93567,7.09852,26589.409140235,0
+NIM.US,D,20051019,000000,7.07029,7.09852,6.90774,6.92841,39605.830216378,0
+NIM.US,D,20051020,000000,6.99955,7.04963,6.99955,7.04963,5803.1921383319,0
+NIM.US,D,20051021,000000,7.01366,7.09852,6.96398,7.0846,14992.082915815,0
+NIM.US,D,20051024,000000,7.09126,7.09852,6.96398,7.03473,11028.681833479,0
+NIM.US,D,20051025,000000,6.99955,6.99955,6.87267,6.88648,13016.421076144,0
+NIM.US,D,20051026,000000,6.87267,6.99955,6.86482,6.87267,10887.778798556,0
+NIM.US,D,20051027,000000,6.89304,7.06324,6.89304,7.03473,13861.839285682,0
+NIM.US,D,20051028,000000,7.01366,7.02092,6.87972,6.90029,8631.3173392879,0
+NIM.US,D,20051031,000000,6.93567,7.06324,6.93567,7.05598,11881.145194763,0
+NIM.US,D,20051101,000000,7.06324,7.07029,7.05598,7.07029,12308.88655078,0
+NIM.US,D,20051102,000000,7.0846,7.09852,6.82279,6.8371,56994.271176135,0
+NIM.US,D,20051103,000000,6.82279,6.87267,6.79437,6.79437,9335.8325139032,0
+NIM.US,D,20051104,000000,6.82279,6.88648,6.82279,6.87267,19806.940909187,0
+NIM.US,D,20051107,000000,6.84425,6.9149,6.82955,6.87267,11455.416739247,0
+NIM.US,D,20051108,000000,6.89304,6.95712,6.89304,6.93567,11028.681833479,0
+NIM.US,D,20051109,000000,6.92841,7.03473,6.89304,6.89304,12872.498690473,0
+NIM.US,D,20051110,000000,6.8371,6.87267,6.80868,6.87267,18952.464647402,0
+NIM.US,D,20051111,000000,6.80868,6.84425,6.80163,6.80868,19659.999172768,0
+NIM.US,D,20051114,000000,6.80163,6.89304,6.79437,6.89304,42857.670972353,0
+NIM.US,D,20051115,000000,6.87972,6.93567,6.80163,6.80868,32953.19406751,0
+NIM.US,D,20051116,000000,6.80163,6.8512,6.79437,6.79437,18104.027087117,0
+NIM.US,D,20051117,000000,6.79437,6.82955,6.79437,6.79437,13016.421076144,0
+NIM.US,D,20051118,000000,6.79437,6.82955,6.79437,6.82955,8064.6858488472,0
+NIM.US,D,20051121,000000,6.82955,6.87267,6.82955,6.8371,16129.371697694,0
+NIM.US,D,20051122,000000,6.82955,6.88648,6.82279,6.8371,30695.726157992,0
+NIM.US,D,20051123,000000,6.85816,6.92841,6.84425,6.87267,14992.082915815,0
+NIM.US,D,20051125,000000,6.82279,6.82279,6.80868,6.80868,9762.5674196703,0
+NIM.US,D,20051128,000000,6.85816,6.86482,6.80163,6.80868,10608.992079458,0
+NIM.US,D,20051129,000000,6.80868,6.8371,6.7451,6.78066,37338.297804366,0
+NIM.US,D,20051130,000000,6.79437,6.80163,6.73118,6.75195,18239.897870792,0
+NIM.US,D,20051201,000000,6.80163,6.84425,6.75195,6.84425,9615.6256832505,0
+NIM.US,D,20051202,000000,6.8512,6.92166,6.84425,6.92166,4809.8257421241,0
+NIM.US,D,20051205,000000,6.89304,6.89304,6.71648,6.75921,48515.934274764,0
+NIM.US,D,20051206,000000,6.76615,6.80163,6.75921,6.80163,15834.481774605,0
+NIM.US,D,20051207,000000,6.78066,6.78066,6.68875,6.69521,49504.268419724,0
+NIM.US,D,20051208,000000,6.71648,6.71648,6.6817,6.6817,25597.049194275,0
+NIM.US,D,20051209,000000,6.6668,6.69521,6.6668,6.69521,26873.228110579,0
+NIM.US,D,20051212,000000,6.6817,6.73118,6.65329,6.68875,38758.39910634,0
+NIM.US,D,20051213,000000,6.66044,6.69521,6.63908,6.68875,21217.984158916,0
+NIM.US,D,20051214,000000,6.63152,6.71648,6.59685,6.71648,60400.098820275,0
+NIM.US,D,20051215,000000,6.6817,6.70992,6.6034,6.66044,39742.707450302,0
+NIM.US,D,20051216,000000,6.62507,6.6817,6.62507,6.66044,35502.532549368,0
+NIM.US,D,20051219,000000,6.66044,6.68875,6.62507,6.64603,18668.645677059,0
+NIM.US,D,20051220,000000,6.63152,6.71648,6.61066,6.71648,30695.726157992,0
+NIM.US,D,20051221,000000,6.71648,6.75195,6.64603,6.6817,20924.100686077,0
+NIM.US,D,20051222,000000,6.6817,6.73784,6.64603,6.70992,26589.409140235,0
+NIM.US,D,20051223,000000,6.70256,6.75921,6.70256,6.73784,27015.137595752,0
+NIM.US,D,20051227,000000,6.80868,6.8512,6.68875,6.73784,51626.871995815,0
+NIM.US,D,20051228,000000,6.73118,6.73784,6.66044,6.72373,26305.590169889,0
+NIM.US,D,20051229,000000,6.73118,6.89304,6.73118,6.82955,20651.352668476,0
+NIM.US,D,20051230,000000,6.85816,6.87267,6.78732,6.78732,36067.15113931,0
+NIM.US,D,20060103,000000,6.82279,6.8512,6.72373,6.73784,22634.059659894,0
+NIM.US,D,20060104,000000,6.73784,6.78066,6.73118,6.75195,24326.908979469,0
+NIM.US,D,20060105,000000,6.71648,6.9149,6.71648,6.86482,58274.475893436,0
+NIM.US,D,20060106,000000,6.88648,6.99955,6.84425,6.99955,35502.532549368,0
+NIM.US,D,20060109,000000,6.92841,7.21139,6.92841,7.04187,50782.460236526,0
+NIM.US,D,20060110,000000,7.05598,7.09126,6.89304,6.92841,27292.9178646,0
+NIM.US,D,20060111,000000,6.89304,6.96398,6.85816,6.96398,11881.145194763,0
+NIM.US,D,20060112,000000,6.96398,7.09126,6.90029,7.07029,24045.102909622,0
+NIM.US,D,20060113,000000,7.07029,7.24705,7.07029,7.10577,16550.067901965,0
+NIM.US,D,20060117,000000,7.10577,7.21139,7.09126,7.15515,50910.279418207,0
+NIM.US,D,20060118,000000,7.03473,7.18317,6.92841,6.93567,56571.562071366,0
+NIM.US,D,20060119,000000,6.92841,7.21139,6.92841,7.16946,30971.493526342,0
+NIM.US,D,20060120,000000,7.14124,7.14124,7.07029,7.12654,1410.0367994802,0
+NIM.US,D,20060123,000000,7.05598,7.21139,6.94361,7.17621,23762.290389528,0
+NIM.US,D,20060124,000000,7.14124,7.20453,7.02092,7.03473,19806.940909187,0
+NIM.US,D,20060125,000000,7.06324,7.07029,7.00651,7.03473,10470.101945034,0
+NIM.US,D,20060126,000000,7.04187,7.14124,7.03473,7.09852,16690.970936889,0
+NIM.US,D,20060127,000000,7.10577,7.14124,7.04963,7.06324,14148.677606776,0
+NIM.US,D,20060130,000000,7.06324,7.07735,7.03473,7.07735,17119.718743154,0
+NIM.US,D,20060131,000000,7.09852,7.14124,7.07029,7.07735,21779.58339811,0
+NIM.US,D,20060201,000000,7.09852,7.09852,7.07029,7.07029,11179.649370896,0
+NIM.US,D,20060202,000000,7.10577,7.14124,7.07029,7.07735,10470.101945034,0
+NIM.US,D,20060203,000000,7.07029,7.09126,6.90029,6.94988,13861.839285682,0
+NIM.US,D,20060206,000000,6.96398,7.16946,6.9149,7.00651,31540.137917281,0
+NIM.US,D,20060207,000000,7.00651,7.00651,6.89304,6.90029,18529.755542633,0
+NIM.US,D,20060208,000000,6.90029,6.93567,6.89304,6.90029,15558.714406256,0
+NIM.US,D,20060209,000000,6.90029,6.97153,6.90029,6.97153,11312.500803824,0
+NIM.US,D,20060210,000000,6.97819,6.9924,6.93567,6.96398,10608.992079458,0
+NIM.US,D,20060213,000000,6.93567,6.9924,6.92841,6.96398,12872.498690473,0
+NIM.US,D,20060214,000000,6.94361,6.9924,6.89304,6.92841,14287.5677412,0
+NIM.US,D,20060215,000000,6.97819,7.04187,6.94988,7.04187,13154.304760319,0
+NIM.US,D,20060216,000000,7.04187,7.13398,7.04187,7.13398,13720.936250759,0
+NIM.US,D,20060217,000000,7.11253,7.12654,6.98534,6.99955,24045.102909622,0
+NIM.US,D,20060221,000000,7.02092,7.02797,6.9149,6.9149,13438.123730664,0
+NIM.US,D,20060222,000000,6.97153,7.07735,6.97153,7.07735,9615.6256832505,0
+NIM.US,D,20060223,000000,7.03473,7.10577,6.96398,6.99955,12730.589205301,0
+NIM.US,D,20060224,000000,7.03473,7.06324,6.99955,7.06324,5088.612461222,0
+NIM.US,D,20060227,000000,7.03473,7.03473,6.94361,6.9924,24326.908979469,0
+NIM.US,D,20060228,000000,6.9924,7.00651,6.93567,6.93567,22766.91109282,0
+NIM.US,D,20060301,000000,6.99955,7.05598,6.94988,6.94988,30407.881386649,0
+NIM.US,D,20060302,000000,6.92841,6.94361,6.88648,6.9149,9190.9036779824,0
+NIM.US,D,20060303,000000,6.89304,6.92841,6.87267,6.92166,16972.777006734,0
+NIM.US,D,20060306,000000,6.89304,6.92166,6.87267,6.87267,11455.416739247,0
+NIM.US,D,20060307,000000,6.89304,6.89304,6.86482,6.89304,18239.897870792,0
+NIM.US,D,20060308,000000,6.92166,6.96398,6.87267,6.87267,25597.049194275,0
+NIM.US,D,20060309,000000,6.87267,6.95712,6.87267,6.94988,6931.4228679659,0
+NIM.US,D,20060310,000000,6.95712,6.95712,6.88648,6.94988,7217.2547388098,0
+NIM.US,D,20060313,000000,6.90029,6.90029,6.8371,6.90029,23057.775214911,0
+NIM.US,D,20060314,000000,6.89304,6.99955,6.87267,6.9924,37483.226640286,0
+NIM.US,D,20060315,000000,6.96398,7.02797,6.92841,7.00651,13438.123730664,0
+NIM.US,D,20060316,000000,6.99955,7.07029,6.99955,7.07029,19239.302968496,0
+NIM.US,D,20060317,000000,7.07029,7.10577,7.03473,7.04187,11599.339124917,0
+NIM.US,D,20060320,000000,7.03473,7.10577,6.96398,6.99955,34939.926859925,0
+NIM.US,D,20060321,000000,7.06324,7.06324,6.94361,6.99955,38758.39910634,0
+NIM.US,D,20060322,000000,7.01366,7.07029,7.01366,7.06324,13994.690718609,0
+NIM.US,D,20060323,000000,7.03473,7.10577,7.00651,7.04963,17250.557275582,0
+NIM.US,D,20060324,000000,7.07029,7.10577,7.04187,7.06324,11881.145194763,0
+NIM.US,D,20060327,000000,7.05598,7.07029,7.01366,7.02797,13994.690718609,0
+NIM.US,D,20060328,000000,7.01366,7.07029,7.01366,7.07029,5657.2568521615,0
+NIM.US,D,20060329,000000,7.14124,7.14124,6.98534,7.05598,32252.704693892,0
+NIM.US,D,20060330,000000,7.03473,7.04963,6.95712,6.95712,17676.2857311,0
+NIM.US,D,20060331,000000,6.99955,7.04187,6.99955,7.03473,9895.4188525978,0
+NIM.US,D,20060403,000000,7.05598,7.07029,6.98534,7.04187,12872.498690473,0
+NIM.US,D,20060404,000000,7.07029,7.07735,6.98534,6.99955,12444.757334456,0
+NIM.US,D,20060405,000000,7.02092,7.04963,7.02092,7.02797,1830.7330037506,0
+NIM.US,D,20060406,000000,6.99955,7.03473,6.94988,6.96398,10042.360589018,0
+NIM.US,D,20060407,000000,6.97819,6.99955,6.89304,6.89304,28569.096780903,0
+NIM.US,D,20060410,000000,6.89304,6.94988,6.89304,6.94988,9762.5674196703,0
+NIM.US,D,20060411,000000,6.87267,6.89304,6.80163,6.84425,18239.897870792,0
+NIM.US,D,20060412,000000,6.82279,6.8371,6.75921,6.78732,19806.940909187,0
+NIM.US,D,20060413,000000,6.76615,6.90774,6.7451,6.75195,19090.348331577,0
+NIM.US,D,20060417,000000,6.81614,6.81614,6.68875,6.69521,36634.789079999,0
+NIM.US,D,20060418,000000,6.70992,6.80868,6.70992,6.79437,11735.209908593,0
+NIM.US,D,20060419,000000,6.73784,6.81614,6.73784,6.78066,6795.55208429,0
+NIM.US,D,20060420,000000,6.73118,6.82279,6.73118,6.77381,11455.416739247,0
+NIM.US,D,20060421,000000,6.8512,6.89304,6.81614,6.86482,27441.872501518,0
+NIM.US,D,20060424,000000,6.82955,6.87267,6.82955,6.87267,3249.8278554758,0
+NIM.US,D,20060425,000000,6.82955,6.90029,6.82279,6.90029,19806.940909187,0
+NIM.US,D,20060426,000000,6.92841,6.95712,6.90774,6.95712,9762.5674196703,0
+NIM.US,D,20060427,000000,7.01366,7.04187,6.94988,7.01366,19944.824593362,0
+NIM.US,D,20060428,000000,7.02092,7.06324,6.98534,6.98534,13154.304760319,0
+NIM.US,D,20060501,000000,7.04187,7.07735,7.03473,7.07735,14287.5677412,0
+NIM.US,D,20060502,000000,7.09126,7.09126,7.00651,7.02092,11599.339124917,0
+NIM.US,D,20060503,000000,6.96398,7.07029,6.96398,7.06324,8343.472567945,0
+NIM.US,D,20060504,000000,7.07029,7.07029,6.73118,6.87972,75664.929753692,0
+NIM.US,D,20060505,000000,6.89304,6.94988,6.89304,6.92166,21217.984158916,0
+NIM.US,D,20060508,000000,6.95712,6.95712,6.8512,6.87972,24468.818464642,0
+NIM.US,D,20060509,000000,6.90029,6.90774,6.80868,6.80868,19090.348331577,0
+NIM.US,D,20060510,000000,6.79437,6.88648,6.79437,6.8371,10042.360589018,0
+NIM.US,D,20060511,000000,6.80868,6.82955,6.78066,6.78066,8201.5630827725,0
+NIM.US,D,20060512,000000,6.78732,6.82279,6.77381,6.77381,12872.498690473,0
+NIM.US,D,20060515,000000,6.77381,6.98534,6.77381,6.87972,25873.823012874,0
+NIM.US,D,20060516,000000,6.82955,6.96398,6.82955,6.87267,38758.39910634,0
+NIM.US,D,20060517,000000,6.8512,6.88648,6.78732,6.78732,18816.593863727,0
+NIM.US,D,20060518,000000,6.78732,6.87267,6.78732,6.86482,6795.55208429,0
+NIM.US,D,20060519,000000,6.80868,6.90029,6.80163,6.89304,24045.102909622,0
+NIM.US,D,20060522,000000,6.89304,6.9149,6.8371,6.90029,10320.140857866,0
+NIM.US,D,20060523,000000,6.84425,6.92166,6.84425,6.9149,4951.7352272967,0
+NIM.US,D,20060524,000000,6.93567,6.95712,6.86482,6.95712,11735.209908593,0
+NIM.US,D,20060525,000000,6.90029,6.96398,6.90029,6.96398,3539.6855273175,0
+NIM.US,D,20060526,000000,6.92841,6.96398,6.92841,6.96398,5380.4830335626,0
+NIM.US,D,20060530,000000,6.90774,6.98534,6.90774,6.98534,21217.984158916,0
+NIM.US,D,20060531,000000,6.99955,7.05598,6.95712,6.98534,20368.54014838,0
+NIM.US,D,20060601,000000,7.03473,7.09126,6.96398,7.09126,44274.752923579,0
+NIM.US,D,20060602,000000,7.09126,7.1622,7.04963,7.04963,23902.186974201,0
+NIM.US,D,20060605,000000,7.07029,7.09126,7.02092,7.02797,9762.5674196703,0
+NIM.US,D,20060606,000000,7.00651,7.05598,6.87267,6.9149,33243.051739351,0
+NIM.US,D,20060607,000000,6.90029,6.99955,6.90029,6.90029,12444.757334456,0
+NIM.US,D,20060608,000000,6.96398,6.96398,6.78732,6.8371,24186.005944546,0
+NIM.US,D,20060609,000000,6.78066,6.90029,6.78066,6.90029,14287.5677412,0
+NIM.US,D,20060612,000000,6.85816,6.86482,6.7451,6.8371,19239.302968496,0
+NIM.US,D,20060613,000000,6.77381,6.8371,6.76615,6.78066,13438.123730664,0
+NIM.US,D,20060614,000000,6.77381,6.81614,6.75921,6.75921,25748.016731693,0
+NIM.US,D,20060615,000000,6.75921,6.82279,6.75921,6.77381,32815.310383335,0
+NIM.US,D,20060616,000000,6.77381,6.82279,6.77381,6.77381,11179.649370896,0
+NIM.US,D,20060619,000000,6.73118,6.80163,6.73118,6.78732,8484.3756028681,0
+NIM.US,D,20060620,000000,6.82279,6.82955,6.75921,6.77381,9762.5674196703,0
+NIM.US,D,20060621,000000,6.75195,6.77381,6.72373,6.76615,14148.677606776,0
+NIM.US,D,20060622,000000,6.73118,6.77381,6.71648,6.71648,14566.354460297,0
+NIM.US,D,20060623,000000,6.73118,6.73784,6.71648,6.73784,12021.041779438,0
+NIM.US,D,20060626,000000,6.73118,6.75195,6.70992,6.71648,2692.2544172802,0
+NIM.US,D,20060627,000000,6.71648,6.7451,6.6817,6.7451,27015.137595752,0
+NIM.US,D,20060628,000000,6.7451,6.7451,6.6817,6.68875,22634.059659894,0
+NIM.US,D,20060629,000000,6.68875,6.7451,6.68875,6.71648,8765.1752224648,0
+NIM.US,D,20060630,000000,6.71648,6.71648,6.6817,6.71648,48088.192918747,0
+NIM.US,D,20060703,000000,6.71648,6.73118,6.70256,6.73118,48942.669180531,0
+NIM.US,D,20060705,000000,6.75921,6.76615,6.71648,6.7451,32953.19406751,0
+NIM.US,D,20060706,000000,6.81614,6.81614,6.7451,6.75195,24468.818464642,0
+NIM.US,D,20060707,000000,6.75921,6.82279,6.75195,6.77381,14709.27039572,0
+NIM.US,D,20060710,000000,6.75921,6.78732,6.75921,6.75921,17542.427847923,0
+NIM.US,D,20060711,000000,6.71648,6.78732,6.71648,6.78732,13573.99451434,0
+NIM.US,D,20060712,000000,6.71648,6.75195,6.71648,6.72373,8343.472567945,0
+NIM.US,D,20060713,000000,6.75921,6.77381,6.69521,6.72373,15703.643242177,0
+NIM.US,D,20060714,000000,6.70992,6.75195,6.68875,6.73784,16258.197329625,0
+NIM.US,D,20060717,000000,6.75921,6.79437,6.71648,6.71648,16550.067901965,0
+NIM.US,D,20060718,000000,6.70992,6.76615,6.70992,6.75195,20368.54014838,0
+NIM.US,D,20060719,000000,6.71648,6.78066,6.71648,6.75195,19239.302968496,0
+NIM.US,D,20060720,000000,6.73118,6.78066,6.72373,6.78066,10749.895114381,0
+NIM.US,D,20060721,000000,6.73784,6.80868,6.73784,6.80868,18816.593863727,0
+NIM.US,D,20060724,000000,6.76615,6.80868,6.76615,6.78066,21217.984158916,0
+NIM.US,D,20060725,000000,6.80868,6.89304,6.78732,6.82279,26168.712935963,0
+NIM.US,D,20060726,000000,6.77381,6.82279,6.77381,6.78066,9190.9036779824,0
+NIM.US,D,20060727,000000,6.81614,6.8371,6.77381,6.82955,24750.624534488,0
+NIM.US,D,20060728,000000,6.79437,6.81614,6.78732,6.81614,32536.523664237,0
+NIM.US,D,20060731,000000,6.82279,6.8371,6.79437,6.8371,29134.721821095,0
+NIM.US,D,20060801,000000,6.85816,6.9149,6.8512,6.89304,22766.91109282,0
+NIM.US,D,20060802,000000,6.89304,6.89304,6.84425,6.8512,15834.481774605,0
+NIM.US,D,20060803,000000,6.82955,6.87267,6.82955,6.85816,11735.209908593,0
+NIM.US,D,20060804,000000,6.89304,6.90029,6.85816,6.85816,14992.082915815,0
+NIM.US,D,20060807,000000,6.85816,6.90029,6.8371,6.86482,32109.78875847,0
+NIM.US,D,20060808,000000,6.84425,6.89304,6.84425,6.88648,20651.352668476,0
+NIM.US,D,20060809,000000,6.86482,6.86482,6.82955,6.8512,12308.88655078,0
+NIM.US,D,20060810,000000,6.87267,6.90029,6.84425,6.85816,40590.13856034,0
+NIM.US,D,20060811,000000,6.82279,6.86482,6.81614,6.86482,17399.511912501,0
+NIM.US,D,20060814,000000,6.86482,6.86482,6.80163,6.80163,7639.963843579,0
+NIM.US,D,20060815,000000,6.82279,6.88648,6.82279,6.87972,16821.809469316,0
+NIM.US,D,20060816,000000,6.87972,6.90029,6.8512,6.87267,17119.718743154,0
+NIM.US,D,20060817,000000,6.85816,6.9149,6.84425,6.9149,63498.959138334,0
+NIM.US,D,20060818,000000,6.87972,6.9149,6.87267,6.87972,16821.809469316,0
+NIM.US,D,20060821,000000,6.85816,6.9149,6.85816,6.90029,60530.937352704,0
+NIM.US,D,20060822,000000,6.87267,6.92166,6.87267,6.88648,23902.186974201,0
+NIM.US,D,20060823,000000,6.87972,6.90774,6.87267,6.90774,7775.8346272549,0
+NIM.US,D,20060824,000000,6.90774,6.92841,6.87972,6.90774,28424.167944982,0
+NIM.US,D,20060825,000000,6.92166,6.93567,6.88648,6.9149,18952.464647402,0
+NIM.US,D,20060828,000000,6.93567,6.94361,6.90029,6.94361,15834.481774605,0
+NIM.US,D,20060829,000000,6.94361,6.95712,6.90774,6.94988,5657.2568521615,0
+NIM.US,D,20060830,000000,6.9149,6.96398,6.90774,6.90774,20368.54014838,0
+NIM.US,D,20060831,000000,6.90774,6.93567,6.90774,6.93567,9895.4188525978,0
+NIM.US,D,20060901,000000,6.90774,6.94361,6.90029,6.92166,22064.408818704,0
+NIM.US,D,20060905,000000,6.9149,6.9149,6.80163,6.84425,80902.496851833,0
+NIM.US,D,20060906,000000,6.80163,6.84425,6.76615,6.76615,22491.143724472,0
+NIM.US,D,20060907,000000,6.75195,6.82279,6.73118,6.81614,26305.590169889,0
+NIM.US,D,20060908,000000,6.82279,6.8371,6.82279,6.8371,8064.6858488472,0
+NIM.US,D,20060911,000000,6.80163,6.85816,6.79437,6.85816,29134.721821095,0
+NIM.US,D,20060912,000000,6.87267,6.90774,6.87267,6.90029,9474.7226483274,0
+NIM.US,D,20060913,000000,6.86482,6.86482,6.81614,6.8512,13861.839285682,0
+NIM.US,D,20060914,000000,6.85816,6.85816,6.79437,6.84425,12584.65391913,0
+NIM.US,D,20060915,000000,6.88648,6.88648,6.78066,6.8371,46394.337148922,0
+NIM.US,D,20060918,000000,6.80163,6.8512,6.80163,6.80163,23057.775214911,0
+NIM.US,D,20060919,000000,6.80868,6.85816,6.80163,6.84425,29416.52789094,0
+NIM.US,D,20060920,000000,6.80163,6.8512,6.79437,6.84425,16550.067901965,0
+NIM.US,D,20060921,000000,6.80868,6.86482,6.80868,6.85816,28291.316512055,0
+NIM.US,D,20060922,000000,6.86482,6.87267,6.82279,6.86482,6079.9659569307,0
+NIM.US,D,20060925,000000,6.82955,6.88648,6.78732,6.82955,44833.332812024,0
+NIM.US,D,20060926,000000,6.80163,6.87267,6.80163,6.82955,66900.760981476,0
+NIM.US,D,20060927,000000,6.86482,6.90774,6.82955,6.90774,42004.201160818,0
+NIM.US,D,20060928,000000,6.90774,6.9149,6.82279,6.90029,27441.872501518,0
+NIM.US,D,20060929,000000,6.92166,6.92166,6.8371,6.90774,28424.167944982,0
+NIM.US,D,20061002,000000,6.94361,6.94361,6.89304,6.89304,12584.65391913,0
+NIM.US,D,20061003,000000,6.94988,6.95712,6.93567,6.94988,20081.701827286,0
+NIM.US,D,20061004,000000,6.94988,6.96398,6.8512,6.95712,14148.677606776,0
+NIM.US,D,20061005,000000,6.92166,6.96398,6.88648,6.94988,9474.7226483274,0
+NIM.US,D,20061006,000000,6.94988,6.94988,6.87972,6.93567,18104.027087117,0
+NIM.US,D,20061009,000000,6.89304,6.96398,6.89304,6.94988,3813.4399951681,0
+NIM.US,D,20061010,000000,6.92841,6.95712,6.87972,6.90774,10470.101945034,0
+NIM.US,D,20061011,000000,6.85816,6.93567,6.85816,6.87972,11179.649370896,0
+NIM.US,D,20061012,000000,6.87267,6.94361,6.84425,6.85816,17399.511912501,0
+NIM.US,D,20061013,000000,6.86482,6.86482,6.8371,6.8371,16821.809469316,0
+NIM.US,D,20061016,000000,6.82955,6.89304,6.82955,6.89304,17250.557275582,0
+NIM.US,D,20061017,000000,6.85816,6.89304,6.84425,6.88648,7217.2547388098,0
+NIM.US,D,20061018,000000,6.82955,6.97153,6.82955,6.92841,21639.686813436,0
+NIM.US,D,20061019,000000,6.94988,6.96398,6.80868,6.85816,23762.290389528,0
+NIM.US,D,20061020,000000,6.82955,6.92166,6.82955,6.88648,16129.371697694,0
+NIM.US,D,20061023,000000,6.86482,6.90774,6.8371,6.8512,11455.416739247,0
+NIM.US,D,20061024,000000,6.86482,6.92841,6.85816,6.92166,17250.557275582,0
+NIM.US,D,20061025,000000,6.92841,6.92841,6.8512,6.90774,8765.1752224648,0
+NIM.US,D,20061026,000000,6.92166,6.92841,6.85816,6.86482,16690.970936889,0
+NIM.US,D,20061027,000000,6.90774,6.92841,6.90774,6.92841,4809.8257421241,0
+NIM.US,D,20061030,000000,6.92841,6.97819,6.90774,6.9149,9762.5674196703,0
+NIM.US,D,20061031,000000,6.90774,6.97153,6.90774,6.95712,10608.992079458,0
+NIM.US,D,20061101,000000,6.96398,6.97153,6.90029,6.92166,9762.5674196703,0
+NIM.US,D,20061102,000000,6.96398,6.97153,6.90029,6.90029,18816.593863727,0
+NIM.US,D,20061103,000000,6.94361,6.94361,6.8371,6.86482,11028.681833479,0
+NIM.US,D,20061106,000000,6.82955,6.92166,6.82955,6.85816,19378.193102921,0
+NIM.US,D,20061107,000000,6.86482,6.86482,6.85816,6.85816,12021.041779438,0
+NIM.US,D,20061108,000000,6.88648,6.9149,6.86482,6.90029,24186.005944546,0
+NIM.US,D,20061109,000000,6.87267,6.94988,6.85816,6.90774,31116.422362263,0
+NIM.US,D,20061110,000000,6.89304,6.92166,6.89304,6.89304,8484.3756028681,0
+NIM.US,D,20061113,000000,6.92841,6.92841,6.85816,6.88648,9474.7226483274,0
+NIM.US,D,20061114,000000,6.92166,6.92166,6.86482,6.90029,23902.186974201,0
+NIM.US,D,20061115,000000,6.96398,6.96398,6.89304,6.90774,13573.99451434,0
+NIM.US,D,20061116,000000,6.90774,6.9149,6.89304,6.89304,12730.589205301,0
+NIM.US,D,20061117,000000,6.90774,6.92841,6.85816,6.87267,11312.500803824,0
+NIM.US,D,20061120,000000,6.88648,6.9149,6.85816,6.89304,52334.406521179,0
+NIM.US,D,20061121,000000,6.86482,6.89304,6.85816,6.89304,14566.354460297,0
+NIM.US,D,20061122,000000,6.9149,6.92841,6.87972,6.92841,41580.4856058,0
+NIM.US,D,20061124,000000,6.94988,6.94988,6.94361,6.94361,1535.8430806616,0
+NIM.US,D,20061127,000000,6.94361,6.94361,6.84425,6.90029,40458.293577663,0
+NIM.US,D,20061128,000000,6.9149,6.94361,6.84425,6.92841,40031.558671896,0
+NIM.US,D,20061129,000000,6.95712,6.9924,6.88648,6.9924,59970.34456376,0
+NIM.US,D,20061130,000000,6.89304,7.02797,6.89304,7.02797,51200.137090049,0
+NIM.US,D,20061201,000000,7.02092,7.02092,6.94988,6.99955,16403.126165545,0
+NIM.US,D,20061204,000000,7.00651,7.00651,6.96398,6.97153,15282.947037906,0
+NIM.US,D,20061205,000000,6.96398,6.9924,6.96398,6.97153,11312.500803824,0
+NIM.US,D,20061206,000000,7.04187,7.0846,6.98534,7.07029,29843.262796708,0
+NIM.US,D,20061207,000000,6.99955,7.03473,6.97153,7.03473,12730.589205301,0
+NIM.US,D,20061208,000000,6.97819,7.04187,6.94988,7.03473,36634.789079999,0
+NIM.US,D,20061211,000000,7.07029,7.07029,6.96398,7.06324,12021.041779438,0
+NIM.US,D,20061212,000000,6.99955,7.06324,6.99955,7.05598,9190.9036779824,0
+NIM.US,D,20061213,000000,6.96398,7.07029,6.96398,7.01366,27015.137595752,0
+NIM.US,D,20061214,000000,7.12007,7.12007,6.97153,7.02797,27015.137595752,0
+NIM.US,D,20061215,000000,7.03473,7.03473,6.94361,6.94361,22347.2213388,0
+NIM.US,D,20061218,000000,7.01366,7.04187,6.96398,7.01366,12161.94481436,0
+NIM.US,D,20061219,000000,6.97153,7.00651,6.92841,6.97153,32669.375097165,0
+NIM.US,D,20061220,000000,6.92841,6.97153,6.90029,6.92166,36912.569348848,0
+NIM.US,D,20061221,000000,6.92166,6.92166,6.90029,6.9149,15986.455762272,0
+NIM.US,D,20061222,000000,6.90029,6.92166,6.87267,6.88648,7775.8346272549,0
+NIM.US,D,20061226,000000,6.87267,6.90774,6.87267,6.90029,13573.99451434,0
+NIM.US,D,20061227,000000,6.90774,6.92841,6.87267,6.92841,35502.532549368,0
+NIM.US,D,20061228,000000,6.94361,6.96398,6.87972,6.89304,74248.854252715,0
+NIM.US,D,20061229,000000,6.86482,6.9924,6.86482,6.9924,53608.572536984,0
+NIM.US,D,20070103,000000,6.92166,6.9924,6.90774,6.97819,37338.297804366,0
+NIM.US,D,20070104,000000,6.98534,6.9924,6.95712,6.95712,22491.143724472,0
+NIM.US,D,20070105,000000,6.96398,6.9924,6.89304,6.98534,28569.096780903,0
+NIM.US,D,20070108,000000,6.98534,6.98534,6.93567,6.94988,22491.143724472,0
+NIM.US,D,20070109,000000,6.94988,7.02797,6.94988,7.02797,29416.52789094,0
+NIM.US,D,20070110,000000,6.98534,7.00651,6.97819,7.00651,14148.677606776,0
+NIM.US,D,20070111,000000,7.00651,7.02092,6.96398,6.98534,20924.100686077,0
+NIM.US,D,20070112,000000,6.96398,7.03473,6.94361,6.97819,20794.268603897,0
+NIM.US,D,20070116,000000,6.97153,7.02797,6.93567,6.93567,53037.915245545,0
+NIM.US,D,20070117,000000,6.92841,6.9924,6.92841,6.9924,10320.140857866,0
+NIM.US,D,20070118,000000,7.06324,7.06324,6.96398,7.01366,37625.136125459,0
+NIM.US,D,20070119,000000,7.03473,7.07029,7.01366,7.02092,15986.455762272,0
+NIM.US,D,20070122,000000,7.02092,7.07029,7.01366,7.07029,12730.589205301,0
+NIM.US,D,20070123,000000,7.0846,7.10577,7.02797,7.04963,19806.940909187,0
+NIM.US,D,20070124,000000,7.0846,7.09852,7.03473,7.09852,11028.681833479,0
+NIM.US,D,20070125,000000,7.10577,7.10577,7.04187,7.07029,30267.984801976,0
+NIM.US,D,20070126,000000,7.07735,7.07735,6.97819,6.99955,52471.283755104,0
+NIM.US,D,20070129,000000,6.99955,7.02797,6.95712,6.97819,55301.421856559,0
+NIM.US,D,20070130,000000,6.96398,6.99955,6.92841,6.94361,49642.152103899,0
+NIM.US,D,20070131,000000,6.94988,6.95712,6.92841,6.94361,31825.969788125,0
+NIM.US,D,20070201,000000,6.96398,6.96398,6.94361,6.94988,17399.511912501,0
+NIM.US,D,20070202,000000,6.97819,6.97819,6.94988,6.96398,10470.101945034,0
+NIM.US,D,20070205,000000,6.98534,6.98534,6.98534,6.98534,2692.2544172802,0
+NIM.US,D,20070206,000000,6.94361,6.97819,6.89304,6.94361,121634.54489735,0
+NIM.US,D,20070207,000000,6.94361,6.96398,6.92841,6.93567,17818.195216273,0
+NIM.US,D,20070208,000000,6.93567,6.98534,6.93567,6.94988,32109.78875847,0
+NIM.US,D,20070209,000000,6.97819,6.98534,6.94361,6.95712,52471.283755104,0
+NIM.US,D,20070212,000000,6.94361,7.02797,6.94361,7.02092,25319.268925427,0
+NIM.US,D,20070213,000000,6.96398,6.96398,6.92166,6.95712,12730.589205301,0
+NIM.US,D,20070214,000000,6.92841,6.98534,6.92841,6.98534,5935.0371210099,0
+NIM.US,D,20070215,000000,6.94988,6.9924,6.94988,6.98534,2259.4808100165,0
+NIM.US,D,20070216,000000,6.9924,7.03473,6.95712,6.99955,11179.649370896,0
+NIM.US,D,20070220,000000,6.99955,7.04963,6.97153,6.97153,26873.228110579,0
+NIM.US,D,20070221,000000,6.9924,7.12007,6.96398,7.05598,70155.621088199,0
+NIM.US,D,20070222,000000,7.05598,7.07735,7.03473,7.05598,12872.498690473,0
+NIM.US,D,20070223,000000,7.03473,7.06324,7.03473,7.06324,12021.041779438,0
+NIM.US,D,20070226,000000,7.14124,7.16946,7.07029,7.09126,33243.051739351,0
+NIM.US,D,20070227,000000,7.13398,7.17621,7.11253,7.11253,14566.354460297,0
+NIM.US,D,20070228,000000,7.14124,7.15515,7.09852,7.12007,19806.940909187,0
+NIM.US,D,20070301,000000,7.14124,7.14124,7.09126,7.09126,31682.047402454,0
+NIM.US,D,20070302,000000,7.09852,7.11253,6.99955,7.07029,28424.167944982,0
+NIM.US,D,20070305,000000,7.07029,7.13398,7.04187,7.04187,40306.319589995,0
+NIM.US,D,20070306,000000,6.99955,7.04963,6.99955,6.99955,41162.808752278,0
+NIM.US,D,20070307,000000,6.97819,7.02797,6.97819,6.99955,30407.881386649,0
+NIM.US,D,20070308,000000,6.98534,7.01366,6.98534,6.99955,19944.824593362,0
+NIM.US,D,20070309,000000,6.96398,7.02092,6.96398,7.02092,11312.500803824,0
+NIM.US,D,20070312,000000,6.98534,7.03473,6.96398,7.02797,12584.65391913,0
+NIM.US,D,20070313,000000,7.02797,7.02797,6.97153,6.99955,10470.101945034,0
+NIM.US,D,20070314,000000,6.97819,6.9924,6.94988,6.97153,12308.88655078,0
+NIM.US,D,20070315,000000,6.95712,6.97819,6.94988,6.96398,20081.701827286,0
+NIM.US,D,20070316,000000,6.96398,6.97153,6.96398,6.97153,1830.7330037506,0
+NIM.US,D,20070319,000000,6.97819,6.97819,6.95712,6.97819,6795.55208429,0
+NIM.US,D,20070320,000000,6.95712,6.98534,6.95712,6.98534,10186.282974688,0
+NIM.US,D,20070321,000000,7.03473,7.03473,6.97153,6.99955,13294.201344992,0
+NIM.US,D,20070322,000000,6.99955,7.01366,6.96398,6.97153,38183.716013904,0
+NIM.US,D,20070323,000000,6.96398,6.99955,6.94988,6.95712,26168.712935963,0
+NIM.US,D,20070326,000000,6.97153,6.9924,6.97153,6.9924,4668.9227072011,0
+NIM.US,D,20070327,000000,6.97819,7.01366,6.94988,6.97819,16972.777006734,0
+NIM.US,D,20070328,000000,6.96398,6.99955,6.96398,6.99955,10608.992079458,0
+NIM.US,D,20070329,000000,7.04963,7.04963,6.99955,6.99955,16972.777006734,0
+NIM.US,D,20070330,000000,7.02092,7.02797,6.99955,7.02797,6643.5780966231,0
+NIM.US,D,20070402,000000,7.02797,7.02797,6.98534,6.99955,18529.755542633,0
+NIM.US,D,20070403,000000,7.00651,7.02092,6.97153,6.98534,17119.718743154,0
+NIM.US,D,20070404,000000,6.98534,7.00651,6.98534,6.9924,9895.4188525978,0
+NIM.US,D,20070405,000000,6.9924,7.02092,6.9924,7.02092,15703.643242177,0
+NIM.US,D,20070409,000000,6.99955,7.05598,6.99955,7.03473,15282.947037906,0
+NIM.US,D,20070410,000000,7.03473,7.04963,6.99955,7.04963,38338.709352319,0
+NIM.US,D,20070411,000000,7.02797,7.04963,6.9924,7.01366,17818.195216273,0
+NIM.US,D,20070412,000000,7.03473,7.04963,6.99955,6.99955,11455.416739247,0
+NIM.US,D,20070413,000000,6.99955,7.02797,6.96398,6.96398,16690.970936889,0
+NIM.US,D,20070416,000000,6.96398,6.96398,6.84425,6.94361,93637.111858131,0
+NIM.US,D,20070417,000000,6.9149,6.94361,6.87267,6.90774,37483.226640286,0
+NIM.US,D,20070418,000000,6.88648,6.92841,6.85816,6.88648,38049.858130727,0
+NIM.US,D,20070419,000000,6.89304,6.92841,6.82279,6.89304,72283.256915538,0
+NIM.US,D,20070420,000000,6.89304,6.92841,6.85816,6.9149,43989.927502984,0
+NIM.US,D,20070423,000000,6.92841,6.93567,6.90029,6.90774,13994.690718609,0
+NIM.US,D,20070424,000000,6.90774,6.92841,6.88648,6.88648,24186.005944546,0
+NIM.US,D,20070425,000000,6.87267,6.94361,6.87267,6.94361,31116.422362263,0
+NIM.US,D,20070426,000000,6.90029,6.95712,6.90029,6.92841,37483.226640286,0
+NIM.US,D,20070427,000000,6.92841,6.96398,6.90029,6.93567,30122.049515805,0
+NIM.US,D,20070430,000000,6.9149,6.96398,6.9149,6.96398,26305.590169889,0
+NIM.US,D,20070501,000000,6.97819,6.97819,6.97153,6.97153,13861.839285682,0
+NIM.US,D,20070502,000000,6.9924,6.9924,6.96398,6.97153,2549.3384818583,0
+NIM.US,D,20070503,000000,6.9924,6.9924,6.97153,6.9924,11455.416739247,0
+NIM.US,D,20070504,000000,6.9924,7.01366,6.97153,6.99955,11735.209908593,0
+NIM.US,D,20070507,000000,7.00651,7.00651,6.96398,7.00651,22634.059659894,0
+NIM.US,D,20070508,000000,6.97153,7.01366,6.96398,7.01366,14148.677606776,0
+NIM.US,D,20070509,000000,7.01366,7.01366,6.97153,6.98534,10186.282974688,0
+NIM.US,D,20070510,000000,7.01366,7.01366,6.97819,6.98534,23057.775214911,0
+NIM.US,D,20070511,000000,6.97153,7.02797,6.96398,7.02092,33092.084201934,0
+NIM.US,D,20070514,000000,6.99955,7.02797,6.98534,6.99955,9762.5674196703,0
+NIM.US,D,20070515,000000,6.99955,7.04187,6.97153,7.02797,18104.027087117,0
+NIM.US,D,20070516,000000,6.98534,7.02797,6.95712,6.96398,23762.290389528,0
+NIM.US,D,20070517,000000,6.99955,7.04963,6.9924,6.99955,13438.123730664,0
+NIM.US,D,20070518,000000,6.99955,7.00651,6.94361,6.98534,12308.88655078,0
+NIM.US,D,20070521,000000,6.94988,7.01366,6.94988,7.01366,29699.340411036,0
+NIM.US,D,20070522,000000,7.01366,7.01366,6.96398,6.96398,17676.2857311,0
+NIM.US,D,20070523,000000,6.92166,6.94988,6.90774,6.92841,8343.472567945,0
+NIM.US,D,20070524,000000,6.94988,6.96398,6.92841,6.94988,15834.481774605,0
+NIM.US,D,20070525,000000,6.94988,7.00651,6.90774,6.94988,21217.984158916,0
+NIM.US,D,20070529,000000,6.97153,6.97819,6.95712,6.97819,15558.714406256,0
+NIM.US,D,20070530,000000,6.96398,6.9924,6.94988,6.9924,15411.772669836,0
+NIM.US,D,20070531,000000,6.96398,6.98534,6.93567,6.93567,21356.874293341,0
+NIM.US,D,20070601,000000,6.98534,6.98534,6.92841,6.93567,25175.346539757,0
+NIM.US,D,20070604,000000,6.92841,6.97153,6.90774,6.95712,14426.457875624,0
+NIM.US,D,20070605,000000,6.9149,6.97153,6.90029,6.92166,19513.057436347,0
+NIM.US,D,20070606,000000,6.94361,6.94361,6.89304,6.90029,25033.437054583,0
+NIM.US,D,20070607,000000,6.87972,6.92166,6.87267,6.87267,16972.777006734,0
+NIM.US,D,20070608,000000,6.89304,6.9149,6.89304,6.9149,11179.649370896,0
+NIM.US,D,20070611,000000,6.87972,6.90774,6.8371,6.8371,24750.624534488,0
+NIM.US,D,20070612,000000,6.80868,6.8512,6.78732,6.80163,29562.463177111,0
+NIM.US,D,20070613,000000,6.80163,6.82955,6.80163,6.82279,12730.589205301,0
+NIM.US,D,20070614,000000,6.80163,6.81614,6.79437,6.80868,13573.99451434,0
+NIM.US,D,20070615,000000,6.80163,6.80868,6.75921,6.77381,33092.084201934,0
+NIM.US,D,20070618,000000,6.70992,6.78732,6.70992,6.75921,38460.489832503,0
+NIM.US,D,20070619,000000,6.70256,6.79437,6.70256,6.75195,18952.464647402,0
+NIM.US,D,20070620,000000,6.71648,6.7451,6.70256,6.71648,26873.228110579,0
+NIM.US,D,20070621,000000,6.70992,6.73118,6.70992,6.73118,6223.8883426022,0
+NIM.US,D,20070622,000000,6.71648,6.71648,6.65329,6.66044,33665.76084412,0
+NIM.US,D,20070625,000000,6.66044,6.69521,6.65329,6.6817,11028.681833479,0
+NIM.US,D,20070626,000000,6.66044,6.70992,6.64603,6.64603,10042.360589018,0
+NIM.US,D,20070627,000000,6.69521,6.69521,6.61751,6.66044,23191.633098089,0
+NIM.US,D,20070628,000000,6.68875,6.69521,6.65329,6.6668,7639.963843579,0
+NIM.US,D,20070629,000000,6.70256,6.71648,6.67434,6.71648,14849.166980394,0
+NIM.US,D,20070702,000000,6.7451,6.78732,6.71648,6.78732,32815.310383335,0
+NIM.US,D,20070703,000000,6.78732,6.78732,6.77381,6.78732,15834.481774605,0
+NIM.US,D,20070705,000000,6.80868,6.80868,6.76615,6.80163,11179.649370896,0
+NIM.US,D,20070706,000000,6.73784,6.77381,6.73118,6.73118,17676.2857311,0
+NIM.US,D,20070709,000000,6.73784,6.76615,6.73118,6.76615,14566.354460297,0
+NIM.US,D,20070710,000000,6.85816,6.85816,6.76615,6.79437,25748.016731693,0
+NIM.US,D,20070711,000000,6.72373,6.80163,6.72373,6.80163,9615.6256832505,0
+NIM.US,D,20070712,000000,6.76615,6.78732,6.51895,6.69521,42437.981218331,0
+NIM.US,D,20070713,000000,6.66044,6.71648,6.66044,6.6668,16690.970936889,0
+NIM.US,D,20070716,000000,6.63908,6.71648,6.63908,6.64603,28993.818786171,0
+NIM.US,D,20070717,000000,6.65329,6.66044,6.6034,6.61066,21217.984158916,0
+NIM.US,D,20070718,000000,6.6034,6.63152,6.55393,6.59685,55158.505921137,0
+NIM.US,D,20070719,000000,6.63152,6.63152,6.57539,6.61751,22766.91109282,0
+NIM.US,D,20070720,000000,6.58234,6.61751,6.58234,6.6034,5657.2568521615,0
+NIM.US,D,20070723,000000,6.66044,6.66044,6.61066,6.61751,19806.940909187,0
+NIM.US,D,20070724,000000,6.61751,6.63152,6.61751,6.62507,26305.590169889,0
+NIM.US,D,20070725,000000,6.58959,6.64603,6.58959,6.62507,4668.9227072011,0
+NIM.US,D,20070726,000000,6.59685,6.59685,6.49788,6.51895,42004.201160818,0
+NIM.US,D,20070727,000000,6.58959,6.6668,6.55393,6.65329,11881.145194763,0
+NIM.US,D,20070730,000000,6.63908,6.68875,6.57539,6.64603,30833.609842167,0
+NIM.US,D,20070731,000000,6.68875,6.68875,6.64603,6.67434,29134.721821095,0
+NIM.US,D,20070801,000000,6.69521,6.75921,6.67434,6.69521,25458.159059851,0
+NIM.US,D,20070802,000000,6.75195,6.75195,6.6668,6.6817,11455.416739247,0
+NIM.US,D,20070803,000000,6.67434,6.71648,6.6668,6.6668,14148.677606776,0
+NIM.US,D,20070806,000000,6.64603,6.69521,6.64603,6.69521,8343.472567945,0
+NIM.US,D,20070807,000000,6.73784,6.7451,6.67434,6.67434,11028.681833479,0
+NIM.US,D,20070808,000000,6.73784,6.73784,6.64603,6.64603,12021.041779438,0
+NIM.US,D,20070809,000000,6.64603,6.66044,6.61066,6.62507,14849.166980394,0
+NIM.US,D,20070810,000000,6.6034,6.61066,6.58234,6.59685,10186.282974688,0
+NIM.US,D,20070813,000000,6.58234,6.6668,6.57539,6.61751,29699.340411036,0
+NIM.US,D,20070814,000000,6.6034,6.61066,6.57539,6.58959,9474.7226483274,0
+NIM.US,D,20070815,000000,6.51895,6.56863,6.48348,6.51895,21779.58339811,0
+NIM.US,D,20070816,000000,6.49788,6.56863,6.4343,6.48348,40876.976881434,0
+NIM.US,D,20070817,000000,6.48348,6.56863,6.48348,6.52571,27292.9178646,0
+NIM.US,D,20070820,000000,6.56158,6.64603,6.54012,6.61066,23057.775214911,0
+NIM.US,D,20070821,000000,6.68875,6.75921,6.65329,6.75921,38338.709352319,0
+NIM.US,D,20070822,000000,6.75921,6.82279,6.75195,6.75195,51062.253405874,0
+NIM.US,D,20070823,000000,6.71648,6.77381,6.67434,6.70992,22347.2213388,0
+NIM.US,D,20070824,000000,6.73784,6.75195,6.67434,6.75195,6795.55208429,0
+NIM.US,D,20070827,000000,6.73784,6.73784,6.68875,6.70992,8631.3173392879,0
+NIM.US,D,20070828,000000,6.71648,6.73784,6.6817,6.6817,18529.755542633,0
+NIM.US,D,20070829,000000,6.6817,6.72373,6.66044,6.70992,5935.0371210099,0
+NIM.US,D,20070830,000000,6.6817,6.70992,6.6817,6.70992,8765.1752224648,0
+NIM.US,D,20070831,000000,6.73784,6.7451,6.73118,6.7451,15834.481774605,0
+NIM.US,D,20070904,000000,6.80163,6.80868,6.70256,6.7451,17818.195216273,0
+NIM.US,D,20070905,000000,6.71648,6.80163,6.69521,6.73784,11599.339124917,0
+NIM.US,D,20070906,000000,6.72373,6.8512,6.71648,6.78732,11028.681833479,0
+NIM.US,D,20070907,000000,6.71648,6.99955,6.71648,6.80163,22634.059659894,0
+NIM.US,D,20070910,000000,6.82955,6.84425,6.82955,6.84425,6643.5780966231,0
+NIM.US,D,20070911,000000,6.80868,6.86482,6.77381,6.78732,7497.0479081571,0
+NIM.US,D,20070912,000000,6.79437,6.8371,6.7451,6.75195,20081.701827286,0
+NIM.US,D,20070913,000000,6.7451,6.77381,6.6817,6.69521,5236.5606478912,0
+NIM.US,D,20070914,000000,6.71648,6.81614,6.71648,6.77381,13294.201344992,0
+NIM.US,D,20070917,000000,6.75195,6.88648,6.75195,6.80868,32815.310383335,0
+NIM.US,D,20070918,000000,6.75921,6.82279,6.73784,6.75921,33375.903172279,0
+NIM.US,D,20070919,000000,6.70256,6.75195,6.62507,6.64603,31116.422362263,0
+NIM.US,D,20070920,000000,6.6817,6.71648,6.64603,6.64603,18952.464647402,0
+NIM.US,D,20070921,000000,6.65329,6.8371,6.65329,6.72373,7355.1384229846,0
+NIM.US,D,20070924,000000,6.71648,6.77381,6.66044,6.76615,25597.049194275,0
+NIM.US,D,20070925,000000,6.73784,6.73784,6.63152,6.63152,31825.969788125,0
+NIM.US,D,20070926,000000,6.65329,6.65329,6.63152,6.64603,18239.897870792,0
+NIM.US,D,20070927,000000,6.65329,6.66044,6.65329,6.66044,2259.4808100165,0
+NIM.US,D,20070928,000000,6.6817,6.6817,6.66044,6.67434,3119.9957732967,0
+NIM.US,D,20071001,000000,6.70992,6.70992,6.70992,6.70992,1294.2950207934,0
+NIM.US,D,20071002,000000,6.70256,6.73784,6.66044,6.67434,21356.874293341,0
+NIM.US,D,20071003,000000,6.70256,6.72373,6.70256,6.72373,734.70868209889,0
+NIM.US,D,20071004,000000,6.7451,6.77381,6.69521,6.71648,27292.9178646,0
+NIM.US,D,20071005,000000,6.75195,6.75921,6.70992,6.70992,6366.8042780241,0
+NIM.US,D,20071008,000000,6.72373,6.72373,6.6668,6.6668,17119.718743154,0
+NIM.US,D,20071009,000000,6.68875,6.73784,6.6668,6.72373,15558.714406256,0
+NIM.US,D,20071010,000000,6.6817,6.72373,6.6668,6.68875,13861.839285682,0
+NIM.US,D,20071011,000000,6.6668,6.71648,6.6668,6.71648,5657.2568521615,0
+NIM.US,D,20071012,000000,6.71648,6.81614,6.66044,6.70256,30122.049515805,0
+NIM.US,D,20071015,000000,6.70256,6.73118,6.66044,6.73118,51200.137090049,0
+NIM.US,D,20071016,000000,6.73784,6.76615,6.72373,6.76615,7217.2547388098,0
+NIM.US,D,20071017,000000,6.73784,6.82955,6.73784,6.82955,12308.88655078,0
+NIM.US,D,20071018,000000,6.85816,6.85816,6.82955,6.82955,6504.6879621989,0
+NIM.US,D,20071019,000000,6.82279,7.10577,6.82279,6.87972,51481.943159895,0
+NIM.US,D,20071022,000000,6.87972,6.92841,6.82279,6.86482,24045.102909622,0
+NIM.US,D,20071023,000000,6.84425,6.8512,6.79437,6.80163,20503.404481807,0
+NIM.US,D,20071024,000000,6.79437,6.79437,6.70992,6.70992,20081.701827286,0
+NIM.US,D,20071025,000000,6.71648,6.73118,6.58959,6.58959,42857.670972353,0
+NIM.US,D,20071026,000000,6.59685,6.63908,6.55393,6.59685,54454.997196771,0
+NIM.US,D,20071029,000000,6.78732,6.78732,6.58234,6.64603,72410.069646969,0
+NIM.US,D,20071030,000000,6.6817,6.6817,6.46927,6.63152,50910.279418207,0
+NIM.US,D,20071031,000000,6.6668,6.6668,6.57539,6.58959,53608.572536984,0
+NIM.US,D,20071101,000000,6.64603,6.68875,6.6034,6.6034,44689.410426352,0
+NIM.US,D,20071102,000000,6.64603,6.70256,6.58234,6.58234,30547.777971323,0
+NIM.US,D,20071105,000000,6.59685,6.59685,6.52571,6.54012,10320.140857866,0
+NIM.US,D,20071106,000000,6.56158,6.6668,6.54012,6.56158,21921.492883281,0
+NIM.US,D,20071107,000000,6.50454,6.57539,6.50454,6.50454,22916.872179989,0
+NIM.US,D,20071108,000000,6.54012,6.61066,6.49788,6.53316,47801.354597653,0
+NIM.US,D,20071109,000000,6.51895,6.63152,6.50454,6.55393,24891.527569411,0
+NIM.US,D,20071112,000000,6.50454,6.82955,6.46927,6.5115,56293.781802517,0
+NIM.US,D,20071113,000000,6.47613,6.50454,6.44045,6.47613,21639.686813436,0
+NIM.US,D,20071114,000000,6.48348,6.56863,6.45536,6.5115,41013.854115358,0
+NIM.US,D,20071115,000000,6.47613,6.49788,6.42704,6.44791,32384.549676571,0
+NIM.US,D,20071116,000000,6.46291,6.46291,6.39882,6.42704,21779.58339811,0
+NIM.US,D,20071119,000000,6.42704,6.4343,6.31358,6.4195,50782.460236526,0
+NIM.US,D,20071120,000000,6.39882,6.48348,6.38462,6.47613,14148.677606776,0
+NIM.US,D,20071121,000000,6.39178,6.46291,6.37697,6.44791,40031.558671896,0
+NIM.US,D,20071123,000000,6.44791,6.51895,6.44791,6.46927,22064.408818704,0
+NIM.US,D,20071126,000000,6.44791,6.44791,6.37031,6.38462,36210.067074732,0
+NIM.US,D,20071127,000000,6.45536,6.47613,6.3564,6.41253,72980.726938407,0
+NIM.US,D,20071128,000000,6.4343,6.49093,6.39882,6.40569,46674.130318269,0
+NIM.US,D,20071129,000000,6.37697,6.45536,6.37697,6.45536,49642.152103899,0
+NIM.US,D,20071130,000000,6.46927,6.47613,6.41253,6.47613,12444.757334456,0
+NIM.US,D,20071203,000000,6.50454,6.53316,6.40569,6.42704,44689.410426352,0
+NIM.US,D,20071204,000000,6.44791,6.57539,6.44791,6.45536,54600.932482941,0
+NIM.US,D,20071205,000000,6.47613,6.50454,6.4343,6.44045,37054.47883402,0
+NIM.US,D,20071206,000000,6.44791,6.49788,6.42704,6.46927,24045.102909622,0
+NIM.US,D,20071207,000000,6.44791,6.52571,6.44791,6.51895,40031.558671896,0
+NIM.US,D,20071210,000000,6.48348,6.52571,6.46291,6.47613,35075.7976436,0
+NIM.US,D,20071211,000000,6.47613,6.54012,6.47613,6.48348,73692.287264769,0
+NIM.US,D,20071212,000000,6.46927,6.53316,6.45536,6.50454,28993.818786171,0
+NIM.US,D,20071213,000000,6.46927,6.46927,6.4343,6.44791,19806.940909187,0
+NIM.US,D,20071214,000000,6.4343,6.44791,6.38462,6.40569,58981.00396855,0
+NIM.US,D,20071217,000000,6.40569,6.4343,6.39882,6.40569,67468.398922166,0
+NIM.US,D,20071218,000000,6.40569,6.49093,6.38462,6.44791,88402.564110738,0
+NIM.US,D,20071219,000000,6.44791,6.53316,6.4195,6.51895,85712.322593956,0
+NIM.US,D,20071220,000000,6.51895,6.51895,6.44791,6.50454,80902.496851833,0
+NIM.US,D,20071221,000000,6.45536,6.54667,6.44791,6.54012,117815.06620068,0
+NIM.US,D,20071224,000000,6.51895,6.57539,6.50454,6.57539,53608.572536984,0
+NIM.US,D,20071226,000000,6.54012,6.61066,6.54012,6.61066,55726.143861828,0
+NIM.US,D,20071227,000000,6.58234,6.6817,6.56158,6.6034,62653.540928795,0
+NIM.US,D,20071228,000000,6.64603,6.67434,6.44791,6.54012,97590.448437972,0
+NIM.US,D,20071231,000000,6.48348,6.57539,6.44791,6.54667,86851.624276335,0
+NIM.US,D,20080102,000000,6.50454,6.58234,6.50454,6.57539,14709.27039572,0
+NIM.US,D,20080103,000000,6.61066,6.63908,6.58234,6.63908,19513.057436347,0
+NIM.US,D,20080104,000000,6.61751,6.73784,6.61751,6.73784,43148.535094444,0
+NIM.US,D,20080107,000000,6.75921,6.82279,6.75921,6.80868,25597.049194275,0
+NIM.US,D,20080108,000000,6.78066,6.78732,6.73784,6.76615,43777.566500351,0
+NIM.US,D,20080109,000000,6.73118,6.73118,6.71648,6.73118,4383.0908363571,0
+NIM.US,D,20080110,000000,6.72373,6.77381,6.6817,6.7451,21356.874293341,0
+NIM.US,D,20080111,000000,6.72373,6.8512,6.71648,6.77381,51804.007239719,0
+NIM.US,D,20080114,000000,6.73118,6.8371,6.71648,6.8371,19513.057436347,0
+NIM.US,D,20080115,000000,6.81614,6.84425,6.80163,6.80868,13336.472255469,0
+NIM.US,D,20080116,000000,6.85816,6.86482,6.81614,6.86482,13294.201344992,0
+NIM.US,D,20080117,000000,6.85816,6.85816,6.80163,6.85816,55023.64158771,0
+NIM.US,D,20080118,000000,6.78732,6.82279,6.61066,6.65329,23618.368003856,0
+NIM.US,D,20080122,000000,6.53316,6.78732,6.52571,6.78732,78782.912626489,0
+NIM.US,D,20080123,000000,6.6817,6.78732,6.6817,6.78066,22207.324754126,0
+NIM.US,D,20080124,000000,6.78066,6.78066,6.70992,6.75195,17969.162753691,0
+NIM.US,D,20080125,000000,6.75195,6.75921,6.67434,6.68875,33517.812657452,0
+NIM.US,D,20080128,000000,6.69521,6.8512,6.68875,6.80163,39199.2243156,0
+NIM.US,D,20080129,000000,6.87267,6.87267,6.78066,6.80163,26305.590169889,0
+NIM.US,D,20080130,000000,6.82955,6.82955,6.7451,6.82279,12161.94481436,0
+NIM.US,D,20080131,000000,6.8512,6.88648,6.54012,6.82279,41439.582570877,0
+NIM.US,D,20080201,000000,6.87972,6.89304,6.82279,6.8512,12308.88655078,0
+NIM.US,D,20080204,000000,6.87972,6.87972,6.58234,6.79437,27157.047080924,0
+NIM.US,D,20080205,000000,6.7451,6.80868,6.73118,6.75195,16129.371697694,0
+NIM.US,D,20080206,000000,6.75195,6.82955,6.73784,6.82279,16129.371697694,0
+NIM.US,D,20080207,000000,6.8512,6.87267,6.61751,6.80868,58128.540607265,0
+NIM.US,D,20080208,000000,6.76615,6.77381,6.7451,6.7451,22634.059659894,0
+NIM.US,D,20080211,000000,6.81614,6.82279,6.75921,6.80163,27157.047080924,0
+NIM.US,D,20080212,000000,6.80868,6.89304,6.79437,6.87267,25748.016731693,0
+NIM.US,D,20080213,000000,6.8371,6.93567,6.71648,6.73784,64356.454750866,0
+NIM.US,D,20080214,000000,6.70992,6.70992,6.5115,6.54012,101692.73965473,0
+NIM.US,D,20080215,000000,6.54667,6.56863,6.48348,6.54012,68587.571599555,0
+NIM.US,D,20080219,000000,6.56863,6.9924,6.56863,6.73118,85850.206278131,0
+NIM.US,D,20080220,000000,6.68875,6.86482,6.6817,6.80868,53037.915245545,0
+NIM.US,D,20080221,000000,6.78066,6.82955,6.70992,6.73784,23618.368003856,0
+NIM.US,D,20080222,000000,6.70256,6.86482,6.70256,6.78732,53888.36570633,0
+NIM.US,D,20080225,000000,6.73118,6.8371,6.72373,6.80868,25847.655306389,0
+NIM.US,D,20080226,000000,6.8371,6.87972,6.76615,6.85816,33445.34823949,0
+NIM.US,D,20080227,000000,6.85816,6.94361,6.85816,6.90029,35923.228753638,0
+NIM.US,D,20080228,000000,6.90029,6.92166,6.80868,6.8512,45191.629100829,0
+NIM.US,D,20080229,000000,6.80868,6.95712,6.80868,6.84425,26021.771199544,0
+NIM.US,D,20080303,000000,6.82279,6.87267,6.76615,6.80868,94624.439552841,0
+NIM.US,D,20080304,000000,6.85816,6.86482,6.75195,6.82955,48367.986088094,0
+NIM.US,D,20080305,000000,6.87972,6.96398,6.87972,6.96398,47523.574328805,0
+NIM.US,D,20080306,000000,6.96398,6.9924,6.82279,6.82279,75599.510487478,0
+NIM.US,D,20080307,000000,6.77381,6.86482,6.70256,6.80163,42569.826201009,0
+NIM.US,D,20080310,000000,6.75921,6.9924,6.75195,6.8371,56290.762451769,0
+NIM.US,D,20080311,000000,6.92841,7.03473,6.87267,6.90029,57706.837952746,0
+NIM.US,D,20080312,000000,6.85816,6.90029,6.76615,6.87972,57560.902666576,0
+NIM.US,D,20080313,000000,6.87972,6.97153,6.87972,6.97153,15132.985950738,0
+NIM.US,D,20080314,000000,6.96398,6.97819,6.85816,6.86482,65342.775995328,0
+NIM.US,D,20080317,000000,6.86482,6.86482,6.75921,6.76615,29699.340411036,0
+NIM.US,D,20080318,000000,6.78066,6.80868,6.72373,6.76615,54731.77101537,0
+NIM.US,D,20080319,000000,6.78732,6.78732,6.71648,6.76615,74676.595608731,0
+NIM.US,D,20080320,000000,6.76615,6.8512,6.76615,6.8512,33800.625177547,0
+NIM.US,D,20080324,000000,6.80868,6.94361,6.80868,6.88648,27157.047080924,0
+NIM.US,D,20080325,000000,6.9149,7.02797,6.9149,7.02092,48942.669180531,0
+NIM.US,D,20080326,000000,6.99955,6.99955,6.95712,6.96398,3249.8278554758,0
+NIM.US,D,20080327,000000,6.99955,6.99955,6.90774,6.90774,11881.145194763,0
+NIM.US,D,20080328,000000,6.9149,6.92841,6.89304,6.89304,13861.839285682,0
+NIM.US,D,20080331,000000,6.95712,6.96398,6.90774,6.92841,25319.268925427,0
+NIM.US,D,20080401,000000,6.93567,6.98534,6.90774,6.90774,20794.268603897,0
+NIM.US,D,20080402,000000,6.96398,6.96398,6.88648,6.9149,72568.082336132,0
+NIM.US,D,20080403,000000,6.92841,7.02797,6.90029,7.00651,25057.591860571,0
+NIM.US,D,20080404,000000,6.96398,6.99955,6.94988,6.96398,13438.123730664,0
+NIM.US,D,20080407,000000,6.96398,7.02092,6.96398,7.02092,17399.511912501,0
+NIM.US,D,20080408,000000,6.98534,7.02092,6.96398,6.97153,74963.433929825,0
+NIM.US,D,20080409,000000,6.97819,7.00651,6.97153,6.9924,12444.757334456,0
+NIM.US,D,20080410,000000,6.9924,7.06324,6.9924,7.01366,27441.872501518,0
+NIM.US,D,20080411,000000,7.00651,7.06324,6.99955,7.00651,16690.970936889,0
+NIM.US,D,20080414,000000,7.02092,7.04187,6.92166,6.92841,43818.830960578,0
+NIM.US,D,20080415,000000,6.96398,6.96398,6.90029,6.90029,21356.874293341,0
+NIM.US,D,20080416,000000,6.94361,7.00651,6.90029,6.96398,45301.332178018,0
+NIM.US,D,20080417,000000,6.99955,7.04187,6.9924,6.99955,23480.484319681,0
+NIM.US,D,20080418,000000,7.02797,7.02797,6.98534,6.9924,6223.8883426022,0
+NIM.US,D,20080421,000000,7.01366,7.03473,6.97153,6.9924,21775.557597111,0
+NIM.US,D,20080422,000000,6.9924,6.99955,6.94988,6.94988,32669.375097165,0
+NIM.US,D,20080423,000000,6.94988,7.06324,6.94988,7.03473,13294.201344992,0
+NIM.US,D,20080424,000000,7.00651,7.05598,6.94988,6.94988,14426.457875624,0
+NIM.US,D,20080425,000000,6.93567,6.96398,6.90774,6.90774,28147.394126384,0
+NIM.US,D,20080428,000000,6.89304,6.93567,6.87972,6.90774,29621.843741829,0
+NIM.US,D,20080429,000000,6.87972,6.92841,6.85816,6.92166,25986.545440814,0
+NIM.US,D,20080430,000000,6.85816,6.97153,6.85816,6.92841,37253.755983412,0
+NIM.US,D,20080501,000000,6.96398,7.10577,6.96398,7.04963,35695.770997263,0
+NIM.US,D,20080502,000000,7.06324,7.06324,6.99955,7.02797,47869.793214616,0
+NIM.US,D,20080505,000000,6.97153,7.06324,6.97153,7.02797,56504.129904653,0
+NIM.US,D,20080506,000000,6.97819,7.07029,6.94988,6.96398,41865.311026394,0
+NIM.US,D,20080507,000000,7.02797,7.07029,6.97153,7.02797,46533.227283345,0
+NIM.US,D,20080508,000000,7.03473,7.05598,7.01366,7.04187,19730.450690229,0
+NIM.US,D,20080509,000000,7.02797,7.04963,6.92841,7.02797,72238.973104562,0
+NIM.US,D,20080512,000000,6.98534,7.03473,6.97819,7.02092,23108.097727384,0
+NIM.US,D,20080513,000000,6.99955,6.99955,6.98534,6.9924,7419.5512389495,0
+NIM.US,D,20080514,000000,7.04187,7.04187,6.9924,7.03473,22573.672644926,0
+NIM.US,D,20080515,000000,7.03473,7.09852,7.00651,7.02797,56994.271176135,0
+NIM.US,D,20080516,000000,7.07735,7.07735,7.02092,7.03473,29360.166676971,0
+NIM.US,D,20080519,000000,7.07029,7.0846,7.04963,7.04963,14231.20652723,0
+NIM.US,D,20080520,000000,7.09126,7.09126,7.04187,7.04187,20754.010593919,0
+NIM.US,D,20080521,000000,7.09852,7.09852,7.03473,7.05598,16735.254747864,0
+NIM.US,D,20080522,000000,7.0846,7.09126,7.06324,7.0846,14831.050875903,0
+NIM.US,D,20080523,000000,7.07029,7.11253,7.04963,7.04963,9434.4646383494,0
+NIM.US,D,20080527,000000,7.04187,7.11253,7.04187,7.06324,11505.739251718,0
+NIM.US,D,20080528,000000,7.07029,7.09126,7.03473,7.04963,17344.157148781,0
+NIM.US,D,20080529,000000,7.07029,7.10577,7.04187,7.06324,8440.0917918922,0
+NIM.US,D,20080530,000000,7.0846,7.17621,7.06324,7.11253,39605.830216378,0
+NIM.US,D,20080602,000000,7.11253,7.17621,7.10577,7.11253,16525.913095978,0
+NIM.US,D,20080603,000000,7.0846,7.21139,7.0846,7.1622,37198.401219692,0
+NIM.US,D,20080604,000000,7.12007,7.24705,7.12007,7.19052,35619.280778304,0
+NIM.US,D,20080605,000000,7.19748,7.19748,7.0846,7.0846,36834.066229391,0
+NIM.US,D,20080606,000000,7.0846,7.14124,7.07735,7.13398,19999.172906831,0
+NIM.US,D,20080609,000000,7.32485,7.32485,7.12007,7.14124,26947.705429039,0
+NIM.US,D,20080610,000000,7.12654,7.17621,7.12654,7.13398,13733.013653753,0
+NIM.US,D,20080611,000000,7.24705,7.24705,7.07735,7.09126,31960.834121551,0
+NIM.US,D,20080612,000000,7.09126,7.13398,7.06324,7.07029,27785.072036581,0
+NIM.US,D,20080613,000000,7.14124,7.14124,7.01366,7.0846,14148.677606776,0
+NIM.US,D,20080616,000000,7.14124,7.14124,7.00651,7.00651,20503.404481807,0
+NIM.US,D,20080617,000000,7.07735,7.09126,6.97819,6.97819,18537.80714463,0
+NIM.US,D,20080618,000000,7.03473,7.05598,6.95712,6.95712,10080.605698496,0
+NIM.US,D,20080619,000000,6.98534,7.09126,6.96398,7.03473,24326.908979469,0
+NIM.US,D,20080620,000000,7.06324,7.06324,6.71648,6.79437,94625.446003091,0
+NIM.US,D,20080623,000000,6.72373,6.87972,6.72373,6.82279,43631.63121418,0
+NIM.US,D,20080624,000000,6.82955,6.89304,6.82279,6.87267,20081.701827286,0
+NIM.US,D,20080625,000000,6.85816,6.85816,6.75195,6.78732,24489.95391988,0
+NIM.US,D,20080626,000000,6.80163,6.82279,6.79437,6.82279,4978.9093840318,0
+NIM.US,D,20080627,000000,6.85816,6.97819,6.78732,6.84425,23833.748357238,0
+NIM.US,D,20080630,000000,6.8512,6.92841,6.8512,6.88648,14148.677606776,0
+NIM.US,D,20080701,000000,6.92166,6.92166,6.81614,6.81614,36489.860244079,0
+NIM.US,D,20080702,000000,6.92166,6.92166,6.82279,6.82279,23762.290389528,0
+NIM.US,D,20080703,000000,6.88648,6.99955,6.82279,6.87972,31460.628347575,0
+NIM.US,D,20080707,000000,6.94361,6.96398,6.92841,6.94361,19680.128177757,0
+NIM.US,D,20080708,000000,6.96398,6.98534,6.85816,6.90774,23339.581284758,0
+NIM.US,D,20080709,000000,6.87267,7.21883,6.86482,7.04963,24754.650335485,0
+NIM.US,D,20080710,000000,7.05598,7.05598,6.95712,6.95712,12236.422132819,0
+NIM.US,D,20080711,000000,6.90774,6.9924,6.90774,6.95712,12621.892578358,0
+NIM.US,D,20080714,000000,6.94361,6.99955,6.90774,6.90774,24077.309317605,0
+NIM.US,D,20080715,000000,6.9149,6.9149,6.75921,6.78066,15687.540038186,0
+NIM.US,D,20080716,000000,6.98534,6.98534,6.80868,6.90029,26470.648010799,0
+NIM.US,D,20080717,000000,6.79437,6.90029,6.79437,6.85816,43192.81890542,0
+NIM.US,D,20080718,000000,6.94361,7.03473,6.94361,6.97153,32237.60794015,0
+NIM.US,D,20080721,000000,7.05598,7.05598,6.81614,6.94361,9535.1096632945,0
+NIM.US,D,20080722,000000,6.97819,6.97819,6.89304,6.94988,8631.3173392879,0
+NIM.US,D,20080723,000000,7.04187,7.04187,6.94361,6.94361,7362.1835747307,0
+NIM.US,D,20080724,000000,7.00651,7.00651,6.87267,6.88648,14732.418751457,0
+NIM.US,D,20080725,000000,6.93567,6.93567,6.82955,6.8512,12971.130814919,0
+NIM.US,D,20080728,000000,6.78066,6.97819,6.78066,6.97819,29982.152931132,0
+NIM.US,D,20080729,000000,6.97819,7.04963,6.97819,7.02797,27994.413688467,0
+NIM.US,D,20080730,000000,6.99955,7.01366,6.88648,6.88648,41595.582359542,0
+NIM.US,D,20080731,000000,6.95712,6.96398,6.94361,6.95712,3539.6855273175,0
+NIM.US,D,20080801,000000,6.9924,6.99955,6.95712,6.95712,8992.6329788406,0
+NIM.US,D,20080804,000000,7.01366,7.01366,6.97819,6.97819,4668.9227072011,0
+NIM.US,D,20080805,000000,6.98534,6.98534,6.9149,6.94988,21071.042422496,0
+NIM.US,D,20080806,000000,6.98534,6.98534,6.94361,6.97819,7757.7185227648,0
+NIM.US,D,20080807,000000,6.98534,7.05598,6.89304,6.96398,48027.80590378,0
+NIM.US,D,20080808,000000,6.99955,7.03473,6.96398,6.99955,8344.4790181945,0
+NIM.US,D,20080811,000000,6.99955,6.99955,6.96398,6.96398,7068.3001018912,0
+NIM.US,D,20080812,000000,6.93567,7.03473,6.90029,6.94361,20081.701827286,0
+NIM.US,D,20080813,000000,6.95712,6.9924,6.90029,6.90029,10977.352870757,0
+NIM.US,D,20080814,000000,6.92166,7.03473,6.9149,7.03473,37760.000458885,0
+NIM.US,D,20080815,000000,7.05598,7.05598,6.99955,6.99955,9679.0320489659,0
+NIM.US,D,20080818,000000,7.04187,7.04187,6.96398,7.02092,17399.511912501,0
+NIM.US,D,20080819,000000,7.04963,7.05598,6.97819,7.02797,25728.894176954,0
+NIM.US,D,20080820,000000,7.03473,7.05598,6.9149,6.92841,33560.083567928,0
+NIM.US,D,20080821,000000,6.94988,6.98534,6.92166,6.92166,9335.8325139032,0
+NIM.US,D,20080822,000000,6.94988,7.01366,6.92841,6.94988,27157.047080924,0
+NIM.US,D,20080825,000000,6.99955,7.03473,6.95712,6.99955,54028.262291004,0
+NIM.US,D,20080826,000000,7.03473,7.04963,6.97819,7.02797,18921.26468967,0
+NIM.US,D,20080827,000000,7.03473,7.05598,6.99955,6.99955,16699.022538884,0
+NIM.US,D,20080828,000000,7.04963,7.04963,6.94361,6.97153,88804.137760269,0
+NIM.US,D,20080829,000000,6.97819,6.99955,6.94361,6.98534,7068.3001018912,0
+NIM.US,D,20080902,000000,7.05598,7.07029,6.97819,7.02797,35483.409994628,0
+NIM.US,D,20080903,000000,7.06324,7.06324,6.97819,6.97819,6931.4228679659,0
+NIM.US,D,20080904,000000,7.03473,7.03473,6.93567,6.93567,11455.416739247,0
+NIM.US,D,20080905,000000,6.99955,6.99955,6.90774,6.96398,79346.524766182,0
+NIM.US,D,20080908,000000,7.03473,7.05598,6.92166,6.92166,17210.299265604,0
+NIM.US,D,20080909,000000,6.96398,6.97819,6.89304,6.94988,37546.633006002,0
+NIM.US,D,20080910,000000,7.00651,7.03473,6.92841,6.99955,35413.964927416,0
+NIM.US,D,20080911,000000,6.94361,6.95712,6.90774,6.90774,11457.429639745,0
+NIM.US,D,20080912,000000,6.95712,6.95712,6.9149,6.93567,25130.056278531,0
+NIM.US,D,20080915,000000,6.90774,6.94988,6.84425,6.84425,20621.159160993,0
+NIM.US,D,20080916,000000,6.8371,6.8371,6.73118,6.75921,34542.379011392,0
+NIM.US,D,20080917,000000,6.78732,6.78732,6.45536,6.58959,52054.613351831,0
+NIM.US,D,20080918,000000,6.56158,6.56158,6.46927,6.46927,28840.838348255,0
+NIM.US,D,20080919,000000,6.61066,6.80868,6.54012,6.7451,44198.262704621,0
+NIM.US,D,20080922,000000,6.72373,6.76615,6.57539,6.71648,32144.008066951,0
+NIM.US,D,20080923,000000,6.8371,6.8371,6.40569,6.56158,41441.595471375,0
+NIM.US,D,20080924,000000,6.5115,6.65329,6.5115,6.65329,18971.587202143,0
+NIM.US,D,20080925,000000,6.70992,6.77381,6.50454,6.70256,35695.770997263,0
+NIM.US,D,20080926,000000,6.71648,6.71648,6.62507,6.62507,19025.935515613,0
+NIM.US,D,20080929,000000,6.70992,6.70992,5.86099,6.2784,92020.752757513,0
+NIM.US,D,20080930,000000,6.4195,6.4195,6.17179,6.33474,49638.126302901,0
+NIM.US,D,20081001,000000,6.22912,6.66044,6.22912,6.61751,29324.940918241,0
+NIM.US,D,20081002,000000,6.78732,6.78732,6.69521,6.70256,18855.845423456,0
+NIM.US,D,20081003,000000,6.61066,6.79437,6.61066,6.61066,19982.063252592,0
+NIM.US,D,20081006,000000,6.59685,6.72373,6.1232,6.22236,85058.129931814,0
+NIM.US,D,20081007,000000,6.36365,6.36365,6.28536,6.30691,11912.345152497,0
+NIM.US,D,20081008,000000,6.30691,6.32072,6.09469,6.22236,60597.363069168,0
+NIM.US,D,20081009,000000,6.20766,6.32072,6.09469,6.09469,57879.947395652,0
+NIM.US,D,20081010,000000,5.65602,5.99523,5.44378,5.99523,117942.88538236,0
+NIM.US,D,20081013,000000,5.96711,6.37031,5.95996,6.21452,58091.301948036,0
+NIM.US,D,20081014,000000,7.09126,7.09126,6.31358,6.50454,86484.269935286,0
+NIM.US,D,20081015,000000,6.54012,6.54012,6.07322,6.07322,23508.664926666,0
+NIM.US,D,20081016,000000,6.0453,6.15799,5.74097,6.1232,29055.212251388,0
+NIM.US,D,20081017,000000,6.17944,6.34895,5.93938,6.22236,58932.694356576,0
+NIM.US,D,20081020,000000,6.25008,7.00651,6.25008,7.00651,36178.867116999,0
+NIM.US,D,20081021,000000,6.49788,6.57539,6.40569,6.53316,35923.228753638,0
+NIM.US,D,20081022,000000,6.42704,6.47613,6.1867,6.40569,21590.370751214,0
+NIM.US,D,20081023,000000,6.40569,6.63152,6.26429,6.63152,56674.219996809,0
+NIM.US,D,20081024,000000,6.56863,6.6817,6.34895,6.56863,25386.701092141,0
+NIM.US,D,20081027,000000,6.56158,6.61066,6.52571,6.6034,23771.348441772,0
+NIM.US,D,20081028,000000,6.6668,6.6817,6.38462,6.51895,39190.166263355,0
+NIM.US,D,20081029,000000,6.44791,6.50454,6.40569,6.4195,21996.976651991,0
+NIM.US,D,20081030,000000,6.4343,6.49093,6.37697,6.46927,16554.093702962,0
+NIM.US,D,20081031,000000,6.49093,6.61066,6.48348,6.57539,35535.745407599,0
+NIM.US,D,20081103,000000,6.57539,6.6034,6.37697,6.6034,40175.481057566,0
+NIM.US,D,20081104,000000,6.6034,6.6034,6.51895,6.6034,24815.037350452,0
+NIM.US,D,20081105,000000,6.55393,6.6034,6.52571,6.52571,21317.622733612,0
+NIM.US,D,20081106,000000,6.53316,6.57539,6.53316,6.56158,39589.727012386,0
+NIM.US,D,20081107,000000,6.56863,6.56863,6.54012,6.54012,6539.9137209296,0
+NIM.US,D,20081110,000000,6.57539,6.62507,6.54667,6.54667,24849.256658934,0
+NIM.US,D,20081111,000000,6.55393,6.61066,6.54667,6.54667,25458.159059851,0
+NIM.US,D,20081112,000000,6.52571,6.6668,6.52571,6.55393,38392.05121554,0
+NIM.US,D,20081113,000000,6.63152,6.63152,6.5115,6.54667,60402.111720775,0
+NIM.US,D,20081114,000000,6.51895,6.6668,6.51895,6.57539,41226.215117993,0
+NIM.US,D,20081117,000000,6.51895,6.63908,6.50454,6.50454,42907.993484824,0
+NIM.US,D,20081118,000000,6.49788,6.61066,6.40569,6.40569,54873.680500543,0
+NIM.US,D,20081119,000000,6.41253,6.6034,6.32808,6.46927,36270.454089699,0
+NIM.US,D,20081120,000000,6.4343,6.64603,6.32808,6.46291,54850.532144806,0
+NIM.US,D,20081121,000000,6.54012,6.54012,6.33474,6.44045,73185.036339046,0
+NIM.US,D,20081124,000000,6.41253,6.57539,6.41253,6.5115,37323.201050624,0
+NIM.US,D,20081125,000000,6.53316,6.64603,6.53316,6.53316,37214.504423683,0
+NIM.US,D,20081126,000000,6.56158,6.63152,6.54012,6.57539,45376.815946727,0
+NIM.US,D,20081128,000000,7.07029,7.07029,6.46927,6.47613,49446.900755505,0
+NIM.US,D,20081201,000000,6.57539,6.57539,6.29281,6.36365,22587.762948418,0
+NIM.US,D,20081202,000000,6.46927,6.63908,6.36365,6.37697,68788.861649446,0
+NIM.US,D,20081203,000000,6.4343,6.53316,6.36365,6.39882,30155.262374037,0
+NIM.US,D,20081204,000000,6.39882,6.39882,6.32808,6.32808,189446.14335458,0
+NIM.US,D,20081205,000000,6.3564,6.50454,6.34895,6.39178,101879.93940113,0
+NIM.US,D,20081208,000000,6.32072,6.64603,6.32072,6.38462,39060.334181176,0
+NIM.US,D,20081209,000000,6.33474,6.45536,6.21452,6.37031,123481.3811051,0
+NIM.US,D,20081210,000000,6.57539,6.57539,6.33474,6.47613,36720.337351203,0
+NIM.US,D,20081211,000000,6.45536,6.46291,6.32808,6.32808,35786.351519713,0
+NIM.US,D,20081212,000000,6.29281,6.52571,6.22236,6.4343,221737.09315795,0
+NIM.US,D,20081215,000000,6.39882,7.17621,6.29281,6.39178,287373.75262611,0
+NIM.US,D,20081216,000000,6.37031,6.56863,6.31358,6.36365,193640.02154403,0
+NIM.US,D,20081217,000000,6.42704,6.56863,6.34895,6.56863,285997.93513511,0
+NIM.US,D,20081218,000000,6.66044,6.66044,6.38462,6.53316,101886.98455288,0
+NIM.US,D,20081219,000000,6.46291,6.6817,6.46291,6.57539,116349.67463748,0
+NIM.US,D,20081222,000000,6.64603,6.6817,6.36365,6.59685,102129.53906299,0
+NIM.US,D,20081223,000000,6.71648,6.88648,6.64603,6.64603,96694.707715961,0
+NIM.US,D,20081224,000000,6.6034,6.6034,6.45536,6.45536,18825.651915972,0
+NIM.US,D,20081226,000000,6.37031,6.63908,6.36365,6.44791,125405.71398203,0
+NIM.US,D,20081229,000000,6.37031,6.54012,6.37031,6.44791,48254.257209906,0
+NIM.US,D,20081230,000000,6.49788,6.57539,6.40569,6.52571,29793.946734484,0
+NIM.US,D,20081231,000000,6.48348,6.73118,6.48348,6.6668,63826.055469405,0
+NIM.US,D,20090102,000000,6.64603,6.82279,6.64603,6.71648,29351.108624726,0
+NIM.US,D,20090105,000000,6.75195,6.80868,6.70256,6.73118,52371.645180408,0
+NIM.US,D,20090106,000000,6.75195,6.92841,6.71648,6.82279,40106.035990355,0
+NIM.US,D,20090107,000000,6.80163,6.95712,6.78066,6.90029,58009.77947783,0
+NIM.US,D,20090108,000000,7.04963,7.04963,6.81614,6.88648,43997.97910498,0
+NIM.US,D,20090109,000000,6.85816,7.90282,6.80163,7.02797,195126.54856247,0
+NIM.US,D,20090112,000000,7.03473,7.03473,6.92841,6.94988,36703.227696963,0
+NIM.US,D,20090113,000000,7.04963,7.23334,6.90774,7.02797,66244.555418834,0
+NIM.US,D,20090114,000000,6.99955,7.31084,6.8371,6.96398,83030.132679171,0
+NIM.US,D,20090115,000000,6.98534,6.98534,6.39882,6.82955,96417.933897362,0
+NIM.US,D,20090116,000000,6.82955,6.95712,6.82955,6.94361,9615.6256832505,0
+NIM.US,D,20090120,000000,6.67434,6.92166,6.67434,6.87267,21810.783355843,0
+NIM.US,D,20090121,000000,6.70256,6.86482,6.64603,6.76615,41616.71781478,0
+NIM.US,D,20090122,000000,6.78066,6.78066,6.58234,6.66044,39639.04307461,0
+NIM.US,D,20090123,000000,6.66044,6.75195,6.50454,6.65329,49474.074912241,0
+NIM.US,D,20090126,000000,6.69521,6.76615,6.63152,6.71648,43063.99327349,0
+NIM.US,D,20090127,000000,6.66044,6.88648,6.65329,6.78732,23731.090431795,0
+NIM.US,D,20090128,000000,6.80163,6.97153,6.78732,6.97153,26413.280346581,0
+NIM.US,D,20090129,000000,6.97153,6.98534,6.92166,6.98534,20483.275476818,0
+NIM.US,D,20090130,000000,7.02092,7.16946,6.96398,7.1622,74966.453280573,0
+NIM.US,D,20090202,000000,7.16946,7.16946,6.95712,7.10577,65747.368995606,0
+NIM.US,D,20090203,000000,7.07029,7.0846,6.89304,6.92166,44142.907940901,0
+NIM.US,D,20090204,000000,6.92841,6.97153,6.92166,6.92166,18930.322741916,0
+NIM.US,D,20090205,000000,6.92166,6.94361,6.90774,6.9149,15741.888351655,0
+NIM.US,D,20090206,000000,6.92166,7.06324,6.88648,6.94361,61747.73570429,0
+NIM.US,D,20090209,000000,6.89304,6.99955,6.89304,6.99955,21334.732387852,0
+NIM.US,D,20090210,000000,6.95712,7.02092,6.95712,6.98534,24470.831365141,0
+NIM.US,D,20090211,000000,6.97153,7.09852,6.97153,7.07735,38578.244511688,0
+NIM.US,D,20090212,000000,7.07029,7.09852,6.90774,7.04963,45630.441409589,0
+NIM.US,D,20090213,000000,7.03473,7.06324,6.98534,6.98534,11377.920070039,0
+NIM.US,D,20090217,000000,6.98534,6.98534,6.82955,6.82955,28862.980253742,0
+NIM.US,D,20090218,000000,6.80868,6.96398,6.80868,6.94361,38720.153996862,0
+NIM.US,D,20090219,000000,6.92841,6.93567,6.84425,6.85816,13274.072340003,0
+NIM.US,D,20090220,000000,6.84425,6.92166,6.69521,6.75921,46183.989046786,0
+NIM.US,D,20090223,000000,6.71648,6.96398,6.71648,6.93567,39870.526631983,0
+NIM.US,D,20090224,000000,6.90774,7.02092,6.80868,6.96398,33614.431881399,0
+NIM.US,D,20090225,000000,7.03473,7.07029,6.75195,6.96398,90224.239062243,0
+NIM.US,D,20090226,000000,7.04963,7.04963,6.98534,6.98534,32815.310383335,0
+NIM.US,D,20090227,000000,7.10577,7.10577,6.9924,6.9924,26184.816139955,0
+NIM.US,D,20090302,000000,6.97153,7.16946,6.96398,7.07029,51712.420267018,0
+NIM.US,D,20090303,000000,7.06324,7.07029,6.90029,6.9149,19817.005411681,0
+NIM.US,D,20090304,000000,6.9149,7.07029,6.9149,7.03473,17312.957191049,0
+NIM.US,D,20090305,000000,7.05598,7.05598,6.9149,6.92166,9120.4521605208,0
+NIM.US,D,20090306,000000,7.01366,7.02092,6.97819,6.97819,19281.573878974,0
+NIM.US,D,20090309,000000,6.96398,7.02797,6.87267,7.02092,72085.992666646,0
+NIM.US,D,20090310,000000,6.99955,7.07029,6.97153,7.07029,36038.970532325,0
+NIM.US,D,20090311,000000,7.06324,7.07029,6.94988,6.96398,34725.552956792,0
+NIM.US,D,20090312,000000,7.03473,7.07735,6.95712,6.98534,21935.583186775,0
+NIM.US,D,20090313,000000,7.02092,7.10577,7.02092,7.05598,17119.718743154,0
+NIM.US,D,20090316,000000,7.03473,7.15515,6.9149,7.06324,32631.129987685,0
+NIM.US,D,20090317,000000,7.01366,7.06324,6.9924,7.03473,17773.911405297,0
+NIM.US,D,20090318,000000,6.99955,6.99955,6.92841,6.95712,3550.7564800615,0
+NIM.US,D,20090319,000000,6.97153,7.10577,6.97153,7.07029,22482.085672226,0
+NIM.US,D,20090320,000000,7.04187,7.26156,6.92841,6.98534,56551.433066377,0
+NIM.US,D,20090323,000000,6.99955,7.07029,6.99955,7.06324,16213.913518649,0
+NIM.US,D,20090324,000000,7.06324,7.19052,6.97819,7.09852,25116.972425287,0
+NIM.US,D,20090325,000000,7.20453,7.20453,7.00651,7.05598,19674.089476259,0
+NIM.US,D,20090326,000000,7.01366,7.07029,6.95712,7.07029,53425.398591583,0
+NIM.US,D,20090327,000000,7.06324,7.07029,6.92841,6.99955,39687.352686583,0
+NIM.US,D,20090330,000000,7.00651,7.00651,6.85816,6.88648,31512.963760546,0
+NIM.US,D,20090331,000000,6.9924,7.06324,6.95712,7.05598,23371.78769274,0
+NIM.US,D,20090401,000000,7.05598,7.21139,7.03473,7.04187,42138.059043995,0
+NIM.US,D,20090402,000000,7.17621,7.21139,7.05598,7.10577,26708.170269669,0
+NIM.US,D,20090403,000000,7.10577,7.20453,7.04187,7.18317,16757.396653351,0
+NIM.US,D,20090406,000000,7.20453,7.22589,7.07735,7.19052,68829.119659424,0
+NIM.US,D,20090407,000000,7.11253,7.17621,6.99955,7.17621,14258.380683966,0
+NIM.US,D,20090408,000000,7.21139,7.22589,7.04963,7.12654,25709.771622214,0
+NIM.US,D,20090409,000000,7.13398,7.14124,7.12007,7.14124,18508.620087395,0
+NIM.US,D,20090413,000000,7.12007,7.13398,7.00651,7.10577,16411.17776754,0
+NIM.US,D,20090414,000000,7.03473,7.12007,6.98534,7.10577,24836.172805691,0
+NIM.US,D,20090415,000000,7.04963,7.09126,7.04187,7.07029,12531.312055909,0
+NIM.US,D,20090416,000000,7.02797,7.09126,7.02797,7.07735,22260.666617347,0
+NIM.US,D,20090417,000000,7.04187,7.0846,7.04187,7.0846,15515.437045529,0
+NIM.US,D,20090420,000000,7.05598,7.05598,6.93567,7.01366,27850.491302796,0
+NIM.US,D,20090421,000000,7.01366,7.05598,6.9924,7.01366,11499.700550222,0
+NIM.US,D,20090422,000000,7.00651,7.0846,6.97153,7.07735,17227.408919845,0
+NIM.US,D,20090423,000000,7.04187,7.09126,7.03473,7.03473,18611.27801284,0
+NIM.US,D,20090424,000000,7.01366,7.07029,6.99955,7.06324,15558.714406256,0
+NIM.US,D,20090427,000000,7.01366,7.07735,7.01366,7.02797,20794.268603897,0
+NIM.US,D,20090428,000000,7.03473,7.06324,7.03473,7.06324,13613.246074068,0
+NIM.US,D,20090429,000000,7.04963,7.06324,7.03473,7.06324,20924.100686077,0
+NIM.US,D,20090430,000000,7.05598,7.05598,7.02092,7.05598,20637.262364984,0
+NIM.US,D,20090501,000000,7.06324,7.07029,7.04963,7.06324,24518.134526864,0
+NIM.US,D,20090504,000000,7.06324,7.09852,7.03473,7.06324,25687.629716726,0
+NIM.US,D,20090505,000000,7.07735,7.09126,7.05598,7.07735,28373.84543251,0
+NIM.US,D,20090506,000000,7.06324,7.12007,7.05598,7.12007,22066.421719203,0
+NIM.US,D,20090507,000000,7.09852,7.14124,7.09852,7.14124,34805.062526499,0
+NIM.US,D,20090508,000000,7.09852,7.12654,7.07735,7.09852,22088.563624691,0
+NIM.US,D,20090511,000000,7.04963,7.04963,7.04187,7.04187,11533.919858704,0
+NIM.US,D,20090512,000000,7.04187,7.0846,7.02797,7.07735,24020.948103636,0
+NIM.US,D,20090513,000000,7.07029,7.07029,7.04187,7.04187,4786.6773863868,0
+NIM.US,D,20090514,000000,6.98534,7.03473,6.97153,7.02092,45969.615143654,0
+NIM.US,D,20090515,000000,7.03473,7.09126,7.02797,7.07029,22146.937739159,0
+NIM.US,D,20090518,000000,6.99955,7.0846,6.97819,7.07029,22367.350343789,0
+NIM.US,D,20090519,000000,7.03473,7.07029,7.03473,7.07029,41803.917561177,0
+NIM.US,D,20090520,000000,7.07735,7.07735,7.05598,7.07029,18119.123840858,0
+NIM.US,D,20090521,000000,7.03473,7.07029,7.01366,7.04187,34506.146802412,0
+NIM.US,D,20090522,000000,7.02797,7.05598,7.02797,7.04187,7068.3001018912,0
+NIM.US,D,20090526,000000,7.03473,7.07029,7.03473,7.05598,47224.658604719,0
+NIM.US,D,20090527,000000,7.04187,7.0846,7.01366,7.01366,12830.227779995,0
+NIM.US,D,20090528,000000,7.02092,7.09852,7.02092,7.09852,16974.789907233,0
+NIM.US,D,20090529,000000,7.0846,7.35307,7.04187,7.17621,83788.996167256,0
+NIM.US,D,20090601,000000,7.21139,7.21883,6.92841,6.94361,106572.01046407,0
+NIM.US,D,20090602,000000,6.96398,7.00651,6.92841,6.92841,31213.041586209,0
+NIM.US,D,20090603,000000,6.98534,6.99955,6.95712,6.99955,31326.770464398,0
+NIM.US,D,20090604,000000,6.9924,7.14124,6.97819,7.02797,62581.076510835,0
+NIM.US,D,20090605,000000,7.11253,7.11253,7.04963,7.04963,31712.240909938,0
+NIM.US,D,20090608,000000,7.06324,7.09126,7.04187,7.09126,19180.928854028,0
+NIM.US,D,20090609,000000,7.04187,7.12654,6.9924,7.09852,46124.60848207,0
+NIM.US,D,20090610,000000,7.09852,7.09852,7.07735,7.07735,1535.8430806616,0
+NIM.US,D,20090611,000000,7.04963,7.09852,7.02092,7.05598,24620.792452309,0
+NIM.US,D,20090612,000000,7.0846,7.0846,6.96398,7.03473,22777.982045565,0
+NIM.US,D,20090615,000000,7.03473,7.04963,7.02797,7.04963,30213.636488506,0
+NIM.US,D,20090616,000000,7.01366,7.07735,6.95712,6.99955,54524.442263984,0
+NIM.US,D,20090617,000000,6.99955,6.99955,6.95712,6.96398,38089.109690455,0
+NIM.US,D,20090618,000000,6.96398,7.03473,6.96398,7.01366,14569.373811045,0
+NIM.US,D,20090619,000000,6.97819,7.05598,6.96398,7.00651,12615.853876863,0
+NIM.US,D,20090622,000000,7.00651,7.02797,6.97153,6.98534,28875.057656736,0
+NIM.US,D,20090623,000000,6.98534,7.04187,6.98534,6.99955,12555.466861896,0
+NIM.US,D,20090624,000000,7.05598,7.05598,6.97819,7.00651,9125.4844117681,0
+NIM.US,D,20090625,000000,7.01366,7.07029,7.01366,7.07029,17410.582865246,0
+NIM.US,D,20090626,000000,7.07029,7.19748,7.04187,7.1622,21943.63478877,0
+NIM.US,D,20090629,000000,7.14124,7.1622,7.12654,7.14124,6011.5273399681,0
+NIM.US,D,20090630,000000,7.16946,7.19748,7.10577,7.18317,23820.664503995,0
+NIM.US,D,20090701,000000,7.19052,7.19052,7.07029,7.09126,45022.545458921,0
+NIM.US,D,20090702,000000,7.14124,7.15515,7.12654,7.12654,3159.2473330252,0
+NIM.US,D,20090706,000000,7.13398,7.17621,7.06324,7.14124,21320.642084361,0
+NIM.US,D,20090707,000000,7.14124,7.19052,7.14124,7.19052,7264.557900534,0
+NIM.US,D,20090708,000000,7.14819,7.19052,7.14819,7.19052,21217.984158916,0
+NIM.US,D,20090709,000000,7.19052,7.21883,7.17621,7.17621,31472.705750568,0
+NIM.US,D,20090710,000000,7.12007,7.26156,7.12007,7.21139,23712.974327304,0
+NIM.US,D,20090713,000000,7.17621,7.26156,7.12007,7.14124,30588.035981301,0
+NIM.US,D,20090714,000000,7.14124,7.15515,7.01366,7.07029,53284.49555666,0
+NIM.US,D,20090715,000000,7.07735,7.15515,7.07735,7.14124,20635.249464484,0
+NIM.US,D,20090716,000000,7.11253,7.12654,7.09126,7.10577,10962.256117016,0
+NIM.US,D,20090717,000000,7.06324,7.11253,7.06324,7.09126,8104.9438588252,0
+NIM.US,D,20090720,000000,7.09852,7.15515,7.04187,7.13398,33928.444359227,0
+NIM.US,D,20090721,000000,7.15515,7.1622,7.09852,7.12007,8631.3173392879,0
+NIM.US,D,20090722,000000,7.09126,7.17621,7.09126,7.14124,13892.032793166,0
+NIM.US,D,20090723,000000,7.14819,7.14819,7.09852,7.11253,25793.306992918,0
+NIM.US,D,20090724,000000,7.10577,7.10577,7.04187,7.06324,106232.83673,0
+NIM.US,D,20090727,000000,7.07735,7.09852,7.04187,7.09126,9403.2646806165,0
+NIM.US,D,20090728,000000,7.09126,7.10577,7.07735,7.09126,2259.4808100165,0
+NIM.US,D,20090729,000000,7.09852,7.10577,7.05598,7.05598,43315.605835852,0
+NIM.US,D,20090730,000000,7.06324,7.0846,7.04187,7.04187,14992.082915815,0
+NIM.US,D,20090731,000000,7.04187,7.09126,7.04187,7.07735,14200.006569498,0
+NIM.US,D,20090803,000000,7.11253,7.11253,7.0846,7.0846,12921.814752696,0
+NIM.US,D,20090804,000000,7.10577,7.10577,7.03473,7.09126,32181.246726181,0
+NIM.US,D,20090805,000000,7.09126,7.09126,7.04187,7.07029,10307.057004623,0
+NIM.US,D,20090806,000000,7.0846,7.09126,7.07735,7.09126,10537.534111747,0
+NIM.US,D,20090807,000000,7.07735,7.10577,7.04187,7.05598,30360.578224925,0
+NIM.US,D,20090810,000000,7.07029,7.07029,7.04963,7.06324,19806.940909187,0
+NIM.US,D,20090811,000000,7.06324,7.07735,7.04187,7.04187,28818.696442767,0
+NIM.US,D,20090812,000000,7.02797,7.04187,6.97153,6.99955,57796.412024946,0
+NIM.US,D,20090813,000000,7.04963,7.04963,6.99955,7.00651,9799.8060788999,0
+NIM.US,D,20090814,000000,7.00651,7.07029,7.00651,7.05598,50003.467743452,0
+NIM.US,D,20090817,000000,7.03473,7.05598,6.97819,7.04963,48273.379764646,0
+NIM.US,D,20090818,000000,7.06324,7.07735,7.02092,7.06324,60371.918213291,0
+NIM.US,D,20090819,000000,7.05598,7.07029,7.04963,7.05598,16687.951586139,0
+NIM.US,D,20090820,000000,7.07029,7.07029,7.05598,7.05598,11921.403204741,0
+NIM.US,D,20090821,000000,7.07029,7.09126,7.07029,7.09126,13284.136842498,0
+NIM.US,D,20090824,000000,7.09852,7.13398,7.07029,7.10577,35146.249161062,0
+NIM.US,D,20090825,000000,7.09852,7.1622,7.09852,7.10577,36647.872933242,0
+NIM.US,D,20090826,000000,7.1622,7.18317,7.14124,7.18317,34757.759364774,0
+NIM.US,D,20090827,000000,7.16946,7.19052,7.14819,7.1622,18755.200398511,0
+NIM.US,D,20090828,000000,7.16946,7.17621,7.14124,7.15515,6643.5780966231,0
+NIM.US,D,20090831,000000,7.15515,7.21139,7.14124,7.17621,18410.994413198,0
+NIM.US,D,20090901,000000,7.17621,7.19052,7.14819,7.18317,16343.745600828,0
+NIM.US,D,20090902,000000,7.17621,7.19748,7.1622,7.19052,20877.803974603,0
+NIM.US,D,20090903,000000,7.21139,7.21139,7.09126,7.10577,109326.66479681,0
+NIM.US,D,20090904,000000,7.12007,7.1622,7.07029,7.07735,100713.46356202,0
+NIM.US,D,20090908,000000,7.07735,7.16946,7.07735,7.1622,39754.784853297,0
+NIM.US,D,20090909,000000,7.15515,7.20453,7.12654,7.19052,55379.924976017,0
+NIM.US,D,20090910,000000,7.19052,7.19052,7.15515,7.17621,25220.636800982,0
+NIM.US,D,20090911,000000,7.18317,7.18317,7.12007,7.15515,19312.773836707,0
+NIM.US,D,20090914,000000,7.1622,7.18317,7.10577,7.17621,41740.511195462,0
+NIM.US,D,20090915,000000,7.15515,7.24705,7.15515,7.23334,35978.583517358,0
+NIM.US,D,20090916,000000,7.19748,7.24705,7.17621,7.24705,27314.053319839,0
+NIM.US,D,20090917,000000,7.21883,7.21883,7.17621,7.21139,29319.908666993,0
+NIM.US,D,20090918,000000,7.14819,7.24705,7.14819,7.24705,25051.553159073,0
+NIM.US,D,20090921,000000,7.19748,7.24705,7.19748,7.19748,11299.416950581,0
+NIM.US,D,20090922,000000,7.18317,7.31084,7.18317,7.21139,32891.800602293,0
+NIM.US,D,20090923,000000,7.26156,7.26792,7.19052,7.26792,33480.573998222,0
+NIM.US,D,20090924,000000,7.21139,7.3033,7.21139,7.28263,26493.796366537,0
+NIM.US,D,20090925,000000,7.19748,7.31829,7.19748,7.31829,49084.578665703,0
+NIM.US,D,20090928,000000,7.34652,7.35307,7.28263,7.33141,32341.272315844,0
+NIM.US,D,20090929,000000,7.33141,7.35307,7.33141,7.33141,19076.258028086,0
+NIM.US,D,20090930,000000,7.38149,7.38854,7.27498,7.28948,49650.203705894,0
+NIM.US,D,20091001,000000,7.28948,7.28948,7.17621,7.17621,44227.449761856,0
+NIM.US,D,20091002,000000,7.19748,7.3033,7.16946,7.3033,33242.045289102,0
+NIM.US,D,20091005,000000,7.33906,7.38854,7.26792,7.38854,32860.60064456,0
+NIM.US,D,20091006,000000,7.36688,7.41706,7.33906,7.33906,45437.202961694,0
+NIM.US,D,20091007,000000,7.35307,7.4097,7.35307,7.40245,26292.506316646,0
+NIM.US,D,20091008,000000,7.42371,7.50181,7.38149,7.3952,29797.972535483,0
+NIM.US,D,20091009,000000,7.36688,7.38149,7.21139,7.21139,38401.109267786,0
+NIM.US,D,20091012,000000,7.19052,7.19052,7.05598,7.06324,128661.580539,0
+NIM.US,D,20091013,000000,7.07029,7.15515,7.07029,7.14124,18239.897870792,0
+NIM.US,D,20091014,000000,7.11253,7.18317,7.04963,7.10577,62711.915043264,0
+NIM.US,D,20091015,000000,7.07735,7.15515,7.03473,7.10577,30804.422784933,0
+NIM.US,D,20091016,000000,7.09126,7.15515,7.09126,7.14819,14991.076465566,0
+NIM.US,D,20091019,000000,7.14819,7.15515,7.12654,7.14124,25075.70796506,0
+NIM.US,D,20091020,000000,7.14124,7.17621,7.10577,7.17621,31638.770041727,0
+NIM.US,D,20091021,000000,7.1622,7.19748,7.15515,7.16946,18862.890575202,0
+NIM.US,D,20091022,000000,7.19052,7.19052,7.14819,7.14819,17921.859591966,0
+NIM.US,D,20091023,000000,7.19748,7.19748,7.14124,7.18317,51541.323724611,0
+NIM.US,D,20091026,000000,7.17621,7.17621,7.12007,7.15515,47218.619903221,0
+NIM.US,D,20091027,000000,7.14819,7.15515,7.10577,7.13398,28002.465290463,0
+NIM.US,D,20091028,000000,7.13398,7.1622,7.10577,7.13398,48621.611550956,0
+NIM.US,D,20091029,000000,7.14819,7.14819,7.07735,7.14819,39339.120900274,0
+NIM.US,D,20091030,000000,7.17621,7.28263,7.13398,7.17621,18707.897236786,0
+NIM.US,D,20091102,000000,7.20453,7.25411,7.16946,7.23334,51458.794804157,0
+NIM.US,D,20091103,000000,7.23334,7.23334,7.19052,7.22589,9131.5231132648,0
+NIM.US,D,20091104,000000,7.23334,7.23334,7.1622,7.21139,30863.80334965,0
+NIM.US,D,20091105,000000,7.20453,7.25411,7.20453,7.25411,15875.746234834,0
+NIM.US,D,20091106,000000,7.22589,7.3033,7.22589,7.28263,35067.746041605,0
+NIM.US,D,20091109,000000,7.26792,7.3033,7.26156,7.28948,13192.549869797,0
+NIM.US,D,20091110,000000,7.23334,7.31829,7.22589,7.25411,24418.495952169,0
+NIM.US,D,20091111,000000,7.24705,7.33906,7.23334,7.23334,21584.332049716,0
+NIM.US,D,20091112,000000,7.21883,7.23334,7.17621,7.17621,17810.143614277,0
+NIM.US,D,20091113,000000,7.17621,7.17621,7.1622,7.1622,7136.7387188538,0
+NIM.US,D,20091116,000000,7.16946,7.31084,7.15515,7.31084,38003.561419252,0
+NIM.US,D,20091117,000000,7.31084,7.40245,7.31084,7.35993,60554.085708441,0
+NIM.US,D,20091118,000000,7.28263,7.38854,7.24705,7.35307,86211.521917685,0
+NIM.US,D,20091119,000000,7.31084,7.36688,7.19748,7.19748,72516.753373411,0
+NIM.US,D,20091120,000000,7.21139,7.23334,7.17621,7.18317,28621.432193875,0
+NIM.US,D,20091123,000000,7.19052,7.29643,7.19052,7.29643,32758.949169366,0
+NIM.US,D,20091124,000000,7.28263,7.35993,7.28263,7.34652,15155.127856227,0
+NIM.US,D,20091125,000000,7.29643,7.40245,7.29643,7.3952,20225.624212958,0
+NIM.US,D,20091127,000000,7.3952,7.45909,7.37453,7.44538,8176.4018265363,0
+NIM.US,D,20091130,000000,7.45909,7.69218,7.45233,7.59929,44922.906884225,0
+NIM.US,D,20091201,000000,7.56471,7.57922,7.46595,7.50181,57771.250768711,0
+NIM.US,D,20091202,000000,7.49406,7.49406,7.48064,7.48064,10272.837696142,0
+NIM.US,D,20091203,000000,7.48064,7.48064,7.28263,7.28263,58563.327115028,0
+NIM.US,D,20091204,000000,7.28948,7.35307,7.28263,7.28948,32433.865738793,0
+NIM.US,D,20091207,000000,7.31829,7.31829,7.24705,7.24705,25215.604549735,0
+NIM.US,D,20091208,000000,7.21883,7.45233,7.21139,7.42371,146079.208556,0
+NIM.US,D,20091209,000000,7.42371,7.42371,7.35307,7.36688,12859.41483723,0
+NIM.US,D,20091210,000000,7.35307,7.48064,7.35307,7.42371,44957.126192706,0
+NIM.US,D,20091211,000000,7.4097,7.52258,7.38149,7.45233,51664.110655045,0
+NIM.US,D,20091214,000000,7.3952,7.68514,7.3952,7.5511,38798.657116318,0
+NIM.US,D,20091215,000000,7.5511,7.6276,7.46595,7.4733,28462.413054462,0
+NIM.US,D,20091216,000000,7.50181,7.6276,7.42371,7.45233,25500.429970329,0
+NIM.US,D,20091217,000000,7.42371,7.53709,7.4097,7.46595,28391.961537,0
+NIM.US,D,20091218,000000,7.52258,7.52258,7.41706,7.42371,14974.973261575,0
+NIM.US,D,20091221,000000,7.42371,7.45233,7.4097,7.43047,43840.972866065,0
+NIM.US,D,20091222,000000,7.40245,7.44538,7.33141,7.4097,42009.233412066,0
+NIM.US,D,20091223,000000,7.36688,7.3952,7.31829,7.31829,25547.733132053,0
+NIM.US,D,20091224,000000,7.31829,7.32485,7.3033,7.3033,3637.3112015143,0
+NIM.US,D,20091228,000000,7.33906,7.33906,7.32485,7.33141,6956.5841242022,0
+NIM.US,D,20091229,000000,7.3952,7.3952,7.28263,7.28948,25793.306992918,0
+NIM.US,D,20091230,000000,7.27498,7.32485,7.27498,7.32485,17569.602004659,0
+NIM.US,D,20091231,000000,7.33141,7.34652,7.32485,7.32485,13757.16845974,0
+NIM.US,D,20100104,000000,7.34652,7.37453,7.21883,7.37453,33098.122903431,0
+NIM.US,D,20100105,000000,7.37453,7.37453,7.29643,7.31829,10914.952955291,0
+NIM.US,D,20100106,000000,7.31829,7.33906,7.28263,7.32485,10894.823950302,0
+NIM.US,D,20100107,000000,7.34652,7.35307,7.31829,7.33141,9553.2257677846,0
+NIM.US,D,20100108,000000,7.33906,7.38854,7.33906,7.38854,29550.385774117,0
+NIM.US,D,20100111,000000,7.38854,7.44538,7.38854,7.44538,9302.6196556714,0
+NIM.US,D,20100112,000000,7.41706,7.46595,7.4097,7.42371,31964.859922549,0
+NIM.US,D,20100113,000000,7.40245,7.43047,7.36688,7.40245,24695.269770769,0
+NIM.US,D,20100114,000000,7.38854,7.40245,7.34652,7.3952,18437.162119685,0
+NIM.US,D,20100115,000000,7.3952,7.40245,7.35993,7.40245,37539.587854256,0
+NIM.US,D,20100119,000000,7.40245,7.40245,7.32485,7.38149,56257.549593537,0
+NIM.US,D,20100120,000000,7.33906,7.40245,7.33906,7.3952,21241.132514653,0
+NIM.US,D,20100121,000000,7.3952,7.40245,7.35993,7.38149,56484.000899664,0
+NIM.US,D,20100122,000000,7.38854,7.40245,7.29643,7.31084,62837.721324445,0
+NIM.US,D,20100125,000000,7.38854,7.38854,7.27498,7.31829,40733.054495762,0
+NIM.US,D,20100126,000000,7.37453,7.38149,7.33906,7.38149,23023.55590643,0
+NIM.US,D,20100127,000000,7.40245,7.42371,7.36688,7.37453,20916.049084081,0
+NIM.US,D,20100128,000000,7.41706,7.41706,7.27498,7.33906,21274.345372885,0
+NIM.US,D,20100129,000000,7.34652,7.38149,7.3033,7.31084,37081.652990757,0
+NIM.US,D,20100201,000000,7.28948,7.31829,7.28948,7.3033,44360.301194782,0
+NIM.US,D,20100202,000000,7.33906,7.34652,7.29643,7.34652,24622.805352807,0
+NIM.US,D,20100203,000000,7.35307,7.40245,7.32485,7.37453,32746.871766373,0
+NIM.US,D,20100204,000000,7.35993,7.46595,7.33906,7.40245,40474.396781654,0
+NIM.US,D,20100205,000000,7.41706,7.45233,7.33141,7.40245,24701.308472264,0
+NIM.US,D,20100208,000000,7.41706,7.43752,7.35993,7.38149,12842.305182989,0
+NIM.US,D,20100209,000000,7.35993,7.38149,7.28263,7.36688,69442.04786134,0
+NIM.US,D,20100210,000000,7.31084,7.38854,7.24705,7.32485,133301.31618898,0
+NIM.US,D,20100211,000000,7.28263,7.33906,7.26156,7.33906,46462.775765885,0
+NIM.US,D,20100212,000000,7.29643,7.38149,7.28948,7.35307,15893.862339323,0
+NIM.US,D,20100216,000000,7.35307,7.36688,7.32485,7.34652,28569.096780903,0
+NIM.US,D,20100217,000000,7.33906,7.37453,7.33906,7.35993,26281.435363902,0
+NIM.US,D,20100218,000000,7.38149,7.3952,7.33906,7.3952,47296.116572429,0
+NIM.US,D,20100219,000000,7.37453,7.38854,7.35307,7.35993,29517.172915886,0
+NIM.US,D,20100222,000000,7.33141,7.35993,7.26792,7.27498,50924.369721698,0
+NIM.US,D,20100223,000000,7.27498,7.37453,7.27498,7.37453,34645.036936836,0
+NIM.US,D,20100224,000000,7.36688,7.38854,7.34652,7.35307,34866.455991715,0
+NIM.US,D,20100225,000000,7.35307,7.38854,7.33906,7.37453,23437.206958955,0
+NIM.US,D,20100226,000000,7.33141,7.37453,7.33141,7.36688,27762.930131093,0
+NIM.US,D,20100301,000000,7.37453,7.38149,7.34652,7.37453,16758.403103601,0
+NIM.US,D,20100302,000000,7.37453,7.38149,7.35307,7.38149,24045.102909622,0
+NIM.US,D,20100303,000000,7.38149,7.41706,7.38149,7.41706,33825.786433784,0
+NIM.US,D,20100304,000000,7.4097,7.59929,7.38854,7.48064,54157.087922934,0
+NIM.US,D,20100305,000000,7.44538,7.50867,7.43752,7.50867,20786.217001902,0
+NIM.US,D,20100308,000000,7.46595,7.50181,7.43047,7.4733,16679.899984143,0
+NIM.US,D,20100309,000000,7.4733,7.4733,7.35993,7.3952,34536.340309896,0
+NIM.US,D,20100310,000000,7.37453,7.43752,7.37453,7.4097,28401.019589246,0
+NIM.US,D,20100311,000000,7.37453,7.40245,7.33141,7.34652,30203.571986011,0
+NIM.US,D,20100312,000000,7.33141,7.36688,7.28948,7.31084,34144.831162859,0
+NIM.US,D,20100315,000000,7.32485,7.33141,7.29643,7.29643,41296.666635455,0
+NIM.US,D,20100316,000000,7.3033,7.38149,7.27498,7.37453,64681.538181438,0
+NIM.US,D,20100317,000000,7.32485,7.45909,7.32485,7.35993,87118.333592439,0
+NIM.US,D,20100318,000000,7.34652,7.5511,7.34652,7.45233,71843.438156528,0
+NIM.US,D,20100319,000000,7.44538,7.50181,7.35307,7.38854,91127.024936,0
+NIM.US,D,20100322,000000,7.35993,7.41706,7.33906,7.36688,33665.76084412,0
+NIM.US,D,20100323,000000,7.38854,7.41706,7.33906,7.41706,58446.578886092,0
+NIM.US,D,20100324,000000,7.35993,7.42371,7.35307,7.38854,58764.617164918,0
+NIM.US,D,20100325,000000,7.36688,7.40245,7.35307,7.3952,15192.366515456,0
+NIM.US,D,20100326,000000,7.35993,7.42371,7.35993,7.41706,6643.5780966231,0
+NIM.US,D,20100329,000000,7.40245,7.48721,7.38854,7.4733,14393.245017392,0
+NIM.US,D,20100330,000000,7.45909,7.52983,7.40245,7.52983,24922.727527144,0
+NIM.US,D,20100331,000000,7.49406,7.59929,7.33141,7.36688,85716.348394954,0
+NIM.US,D,20100401,000000,7.3952,7.40245,7.36688,7.3952,9587.4450762659,0
+NIM.US,D,20100405,000000,7.42371,7.43047,7.35307,7.41706,21728.254435388,0
+NIM.US,D,20100406,000000,7.41706,7.44538,7.37453,7.41706,35545.809910094,0
+NIM.US,D,20100407,000000,7.44538,7.45909,7.32485,7.38149,59188.332719938,0
+NIM.US,D,20100408,000000,7.38149,7.43047,7.35993,7.3952,22165.053843649,0
+NIM.US,D,20100409,000000,7.35993,7.38854,7.35307,7.37453,15341.321152375,0
+NIM.US,D,20100412,000000,7.34652,7.38854,7.33906,7.34652,9918.5672083351,0
+NIM.US,D,20100413,000000,7.33141,7.38149,7.31829,7.37453,10461.043892789,0
+NIM.US,D,20100414,000000,7.34652,7.49406,7.34652,7.46595,29568.501878608,0
+NIM.US,D,20100415,000000,7.46595,7.46595,7.35307,7.38149,28428.19374598,0
+NIM.US,D,20100416,000000,7.36688,7.41706,7.35307,7.40245,16912.389991767,0
+NIM.US,D,20100419,000000,7.38149,7.50867,7.37453,7.38149,40547.867649864,0
+NIM.US,D,20100420,000000,7.37453,7.4097,7.34652,7.35307,78766.809422498,0
+NIM.US,D,20100421,000000,7.36688,7.38149,7.32485,7.35993,26663.886458693,0
+NIM.US,D,20100422,000000,7.38149,7.38149,7.31084,7.34652,51156.859729322,0
+NIM.US,D,20100423,000000,7.32783,7.37075,7.31422,7.34233,22089.57007494,0
+NIM.US,D,20100426,000000,7.31829,7.40245,7.31829,7.35307,43242.134967642,0
+NIM.US,D,20100427,000000,7.33141,7.4097,7.33141,7.3952,41107.453988558,0
+NIM.US,D,20100428,000000,7.40245,7.43047,7.35307,7.38854,46492.969273368,0
+NIM.US,D,20100429,000000,7.36688,7.4097,7.36688,7.38854,19175.896602781,0
+NIM.US,D,20100430,000000,7.3952,7.44538,7.36688,7.37453,27321.098471584,0
+NIM.US,D,20100503,000000,7.43047,7.45909,7.3952,7.43047,34001.915227438,0
+NIM.US,D,20100504,000000,7.4097,7.50181,7.4097,7.4733,31954.795420054,0
+NIM.US,D,20100505,000000,7.50181,7.52983,7.48721,7.50867,11635.571333898,0
+NIM.US,D,20100506,000000,7.48064,7.49406,7.38149,7.38854,49606.926345168,0
+NIM.US,D,20100507,000000,7.42371,7.42371,7.35993,7.35993,11745.274411088,0
+NIM.US,D,20100510,000000,7.36688,7.40245,7.35993,7.35993,24820.0696017,0
+NIM.US,D,20100511,000000,7.38854,7.40245,7.35307,7.38149,11454.410288996,0
+NIM.US,D,20100512,000000,7.33141,7.42371,7.33141,7.41706,26910.466769809,0
+NIM.US,D,20100513,000000,7.36688,7.42371,7.36688,7.4097,21510.861181506,0
+NIM.US,D,20100514,000000,7.3952,7.43752,7.28948,7.33141,46587.575596817,0
+NIM.US,D,20100517,000000,7.33141,7.38854,7.33141,7.38854,24961.979086873,0
+NIM.US,D,20100518,000000,7.38149,7.43047,7.36688,7.43047,17809.137164027,0
+NIM.US,D,20100519,000000,7.35993,7.46595,7.35307,7.40245,42164.226750481,0
+NIM.US,D,20100520,000000,7.40245,7.44538,7.35307,7.4097,19085.316080331,0
+NIM.US,D,20100521,000000,7.4097,7.49406,7.40245,7.46595,29458.798801417,0
+NIM.US,D,20100524,000000,7.4097,7.49406,7.4097,7.42371,20952.281293061,0
+NIM.US,D,20100525,000000,7.38149,7.4733,7.36688,7.45909,34142.81826236,0
+NIM.US,D,20100526,000000,7.48064,7.48064,7.4097,7.45233,23898.161173203,0
+NIM.US,D,20100527,000000,7.40245,7.4733,7.3952,7.46595,24604.689248318,0
+NIM.US,D,20100528,000000,7.46595,7.55795,7.45233,7.54354,21628.615860692,0
+NIM.US,D,20100601,000000,7.43752,7.54354,7.43752,7.49406,28282.258459809,0
+NIM.US,D,20100602,000000,7.53709,7.56471,7.48064,7.48064,26190.854841451,0
+NIM.US,D,20100603,000000,7.48721,7.63505,7.48721,7.50867,37990.47756601,0
+NIM.US,D,20100604,000000,7.45909,7.59929,7.35307,7.55795,57889.005447897,0
+NIM.US,D,20100607,000000,7.55795,7.56471,7.49406,7.52258,22900.768975998,0
+NIM.US,D,20100608,000000,7.53709,7.63505,7.50181,7.5511,26393.151341592,0
+NIM.US,D,20100609,000000,7.54354,7.62164,7.50181,7.52258,36942.762856331,0
+NIM.US,D,20100610,000000,7.5511,7.63505,7.50181,7.62164,16759.409553851,0
+NIM.US,D,20100611,000000,7.63505,7.64986,7.5511,7.56471,26589.409140235,0
+NIM.US,D,20100614,000000,7.56471,7.65701,7.48721,7.48721,13129.143504082,0
+NIM.US,D,20100615,000000,7.49406,7.52983,7.4733,7.4733,13063.724237868,0
+NIM.US,D,20100616,000000,7.50867,7.62164,7.50181,7.50181,36334.866905664,0
+NIM.US,D,20100617,000000,7.53709,7.56471,7.50181,7.56471,18952.464647402,0
+NIM.US,D,20100618,000000,7.57225,7.57225,7.48721,7.48721,17516.260141438,0
+NIM.US,D,20100621,000000,7.56471,7.56471,7.53709,7.5511,5589.8246854483,0
+NIM.US,D,20100622,000000,7.55795,7.55795,7.51572,7.52258,6052.7918001956,0
+NIM.US,D,20100623,000000,7.54354,7.5511,7.45909,7.53709,28729.122370566,0
+NIM.US,D,20100624,000000,7.53709,7.59929,7.52983,7.59929,13154.304760319,0
+NIM.US,D,20100625,000000,7.59929,7.64986,7.55795,7.58547,45994.77639989,0
+NIM.US,D,20100628,000000,7.62164,7.6276,7.58547,7.6276,13646.4589323,0
+NIM.US,D,20100629,000000,7.59929,7.65701,7.56471,7.63505,38150.503155672,0
+NIM.US,D,20100630,000000,7.62323,7.6585,7.60803,7.6585,28642.567649113,0
+NIM.US,D,20100701,000000,7.58547,7.6428,7.57225,7.63505,32280.885300877,0
+NIM.US,D,20100702,000000,7.65701,7.65701,7.59929,7.59929,9078.1812500439,0
+NIM.US,D,20100706,000000,7.6276,7.6276,7.56471,7.57225,27938.052474498,0
+NIM.US,D,20100707,000000,7.61438,7.6276,7.57922,7.58547,23399.968299725,0
+NIM.US,D,20100708,000000,7.59929,7.62164,7.48064,7.57922,36901.498396104,0
+NIM.US,D,20100709,000000,7.54354,7.60723,7.54354,7.59203,13212.678874786,0
+NIM.US,D,20100712,000000,7.60723,7.79194,7.60723,7.75677,76812.283038065,0
+NIM.US,D,20100713,000000,7.7205,7.73451,7.60723,7.7205,49193.275292643,0
+NIM.US,D,20100714,000000,7.72786,7.73451,7.68514,7.69944,15448.004878817,0
+NIM.US,D,20100715,000000,7.69944,7.73451,7.67887,7.67887,27282.853362105,0
+NIM.US,D,20100716,000000,7.71414,7.71414,7.61438,7.62164,22508.253378712,0
+NIM.US,D,20100719,000000,7.65701,7.7205,7.60723,7.7205,26168.712935963,0
+NIM.US,D,20100720,000000,7.73451,7.77068,7.70689,7.77068,37311.12364763,0
+NIM.US,D,20100721,000000,7.74892,7.77922,7.68514,7.76392,54283.900654364,0
+NIM.US,D,20100722,000000,7.73451,7.75677,7.65701,7.7205,6931.4228679659,0
+NIM.US,D,20100723,000000,7.72786,7.73451,7.68514,7.69218,10730.772559642,0
+NIM.US,D,20100726,000000,7.69218,7.79194,7.69218,7.79194,9468.6839468307,0
+NIM.US,D,20100727,000000,7.75677,7.75677,7.65701,7.68514,19137.651493302,0
+NIM.US,D,20100728,000000,7.69218,7.73451,7.67887,7.73451,6539.9137209296,0
+NIM.US,D,20100729,000000,7.73451,7.75677,7.67181,7.69218,19303.715784461,0
+NIM.US,D,20100730,000000,7.66406,7.81271,7.66406,7.77068,23451.297262447,0
+NIM.US,D,20100802,000000,7.80585,7.84728,7.78657,7.84728,23403.994100724,0
+NIM.US,D,20100803,000000,7.88176,7.88176,7.64986,7.70689,93194.273748373,0
+NIM.US,D,20100804,000000,7.71414,7.74206,7.6428,7.68514,38144.464454176,0
+NIM.US,D,20100805,000000,7.68514,7.69218,7.66406,7.69218,6295.3463103131,0
+NIM.US,D,20100806,000000,7.69218,7.70689,7.66406,7.69218,24701.308472264,0
+NIM.US,D,20100809,000000,7.71414,7.72786,7.65701,7.67181,47619.187102504,0
+NIM.US,D,20100810,000000,7.66406,7.68514,7.59203,7.66406,37607.020020969,0
+NIM.US,D,20100811,000000,7.57922,7.67181,7.57922,7.6276,29884.527256935,0
+NIM.US,D,20100812,000000,7.66406,7.69218,7.61438,7.69218,26419.319048077,0
+NIM.US,D,20100813,000000,7.69218,7.7205,7.50181,7.6276,41720.382190473,0
+NIM.US,D,20100816,000000,7.6276,7.63505,7.55795,7.62164,42557.748798016,0
+NIM.US,D,20100817,000000,7.62164,7.65701,7.62164,7.65701,29041.121947896,0
+NIM.US,D,20100818,000000,7.67887,7.70689,7.66406,7.70689,27674.362509142,0
+NIM.US,D,20100819,000000,7.70689,7.70689,7.60723,7.69944,24008.870700643,0
+NIM.US,D,20100820,000000,7.66406,7.69218,7.6276,7.64986,36675.047089978,0
+NIM.US,D,20100823,000000,7.63505,7.65701,7.63505,7.64986,9128.5037625164,0
+NIM.US,D,20100824,000000,7.51572,7.65701,7.51572,7.60723,46718.414129245,0
+NIM.US,D,20100825,000000,7.59929,7.65701,7.59203,7.64986,39191.172713604,0
+NIM.US,D,20100826,000000,7.60723,7.75677,7.60723,7.73451,55012.570634967,0
+NIM.US,D,20100827,000000,7.73451,7.73451,7.69218,7.7205,17749.75659931,0
+NIM.US,D,20100830,000000,7.7205,7.7205,7.57922,7.66406,22311.99558007,0
+NIM.US,D,20100831,000000,7.68971,7.7195,7.67668,7.69785,11853.971038028,0
+NIM.US,D,20100901,000000,7.73451,7.77922,7.71414,7.73451,26380.067488348,0
+NIM.US,D,20100902,000000,7.74892,7.76392,7.71414,7.71414,7765.7701247604,0
+NIM.US,D,20100903,000000,7.72786,7.76392,7.59929,7.63505,37525.497550764,0
+NIM.US,D,20100907,000000,7.65701,7.66406,7.59929,7.6428,30090.849558072,0
+NIM.US,D,20100908,000000,7.6428,7.64986,7.56471,7.56471,45656.609116075,0
+NIM.US,D,20100909,000000,7.60723,7.60723,7.57225,7.59929,13562.923561595,0
+NIM.US,D,20100910,000000,7.63505,7.6428,7.57225,7.59929,13996.703619109,0
+NIM.US,D,20100913,000000,7.59203,7.6428,7.57922,7.63505,46083.344021841,0
+NIM.US,D,20100914,000000,7.64986,7.64986,7.59929,7.60723,9360.9937701396,0
+NIM.US,D,20100915,000000,7.63505,7.63505,7.5511,7.59203,20290.037028923,0
+NIM.US,D,20100916,000000,7.61438,7.7984,7.56471,7.77922,78199.171481808,0
+NIM.US,D,20100917,000000,7.74206,7.7984,7.63505,7.64986,32699.568604649,0
+NIM.US,D,20100920,000000,7.67181,7.71414,7.59929,7.64986,26427.370650072,0
+NIM.US,D,20100921,000000,7.6428,7.69218,7.54354,7.54354,46674.130318269,0
+NIM.US,D,20100922,000000,7.57225,7.64986,7.57225,7.59929,16027.7202225,0
+NIM.US,D,20100923,000000,7.6276,7.67887,7.55795,7.59203,18560.955500367,0
+NIM.US,D,20100924,000000,7.59929,7.66406,7.58547,7.58547,25013.308049594,0
+NIM.US,D,20100927,000000,7.60723,7.65701,7.57225,7.63505,19142.68374455,0
+NIM.US,D,20100928,000000,7.61438,7.77922,7.61438,7.74206,59178.268217443,0
+NIM.US,D,20100929,000000,7.7984,7.88991,7.74206,7.7984,79143.221815793,0
+NIM.US,D,20100930,000000,7.79194,7.7984,7.69855,7.7984,39586.707661638,0
+NIM.US,D,20101001,000000,7.78657,7.84073,7.77068,7.7984,13006.356573649,0
+NIM.US,D,20101004,000000,7.8607,7.8607,7.79194,7.79194,11016.604430486,0
+NIM.US,D,20101005,000000,7.81897,7.8607,7.75677,7.79194,20136.050140757,0
+NIM.US,D,20101006,000000,7.77922,7.84728,7.69944,7.77068,25847.655306389,0
+NIM.US,D,20101007,000000,7.77922,7.81897,7.66406,7.66406,44830.313461276,0
+NIM.US,D,20101008,000000,7.68514,7.74892,7.66406,7.72786,17432.724770732,0
+NIM.US,D,20101011,000000,7.80585,7.83396,7.69944,7.72786,16757.396653351,0
+NIM.US,D,20101012,000000,7.76392,7.81897,7.72786,7.77068,17628.982569375,0
+NIM.US,D,20101013,000000,7.74206,7.74206,7.63505,7.68514,33287.335550327,0
+NIM.US,D,20101014,000000,7.68514,7.82622,7.68514,7.75677,52244.832448977,0
+NIM.US,D,20101015,000000,7.73451,7.81271,7.72786,7.72786,35679.667793271,0
+NIM.US,D,20101018,000000,7.77068,7.77068,7.71414,7.7205,17169.034805377,0
+NIM.US,D,20101019,000000,7.7205,7.74206,7.67887,7.67887,30657.481048513,0
+NIM.US,D,20101020,000000,7.7205,7.73451,7.67887,7.73451,16676.880633396,0
+NIM.US,D,20101021,000000,7.74892,7.77922,7.73451,7.76392,17501.163387696,0
+NIM.US,D,20101022,000000,7.7984,7.90282,7.79194,7.83396,21202.887405175,0
+NIM.US,D,20101025,000000,7.84073,7.86825,7.75677,7.76392,22762.885291823,0
+NIM.US,D,20101026,000000,7.76392,7.76392,7.70689,7.74892,17273.705631319,0
+NIM.US,D,20101027,000000,7.77922,7.77922,7.69218,7.69218,24116.560877335,0
+NIM.US,D,20101028,000000,7.7205,7.73451,7.69218,7.69944,30860.783998902,0
+NIM.US,D,20101029,000000,7.72547,7.84807,7.72547,7.76978,29505.095512892,0
+NIM.US,D,20101101,000000,7.77922,7.81271,7.76392,7.81271,15057.50218203,0
+NIM.US,D,20101102,000000,7.81271,7.84073,7.74206,7.78657,33810.689680042,0
+NIM.US,D,20101103,000000,7.80585,7.88176,7.75677,7.84728,23033.620408924,0
+NIM.US,D,20101104,000000,7.85304,7.90282,7.71414,7.80585,43825.876112324,0
+NIM.US,D,20101105,000000,7.82622,7.84073,7.80585,7.84073,19474.812326868,0
+NIM.US,D,20101108,000000,7.80585,7.88991,7.72786,7.84073,41461.724476364,0
+NIM.US,D,20101109,000000,7.88176,7.89656,7.69944,7.70689,51849.297500944,0
+NIM.US,D,20101110,000000,7.77922,7.77922,7.50181,7.50181,44789.049001049,0
+NIM.US,D,20101111,000000,7.5511,7.5511,7.21139,7.26156,160200.71200604,0
+NIM.US,D,20101112,000000,7.2399,7.35993,7.20453,7.28948,44831.319911525,0
+NIM.US,D,20101115,000000,7.29643,7.29643,7.11253,7.18317,90302.742181701,0
+NIM.US,D,20101116,000000,7.10577,7.18317,6.92841,7.12007,220523.3141571,0
+NIM.US,D,20101117,000000,7.05598,7.21883,6.9924,7.10577,95151.819483554,0
+NIM.US,D,20101118,000000,7.10577,7.12007,6.98534,7.12007,57975.560169349,0
+NIM.US,D,20101119,000000,7.15515,7.21139,7.12007,7.21139,44962.158443954,0
+NIM.US,D,20101122,000000,7.21139,7.33906,7.21139,7.32485,68843.209962917,0
+NIM.US,D,20101123,000000,7.33906,7.33906,7.28263,7.28948,26011.706697049,0
+NIM.US,D,20101124,000000,7.31829,7.35307,7.26156,7.28263,41888.459382132,0
+NIM.US,D,20101126,000000,7.3033,7.33141,7.28263,7.32485,4704.1484659319,0
+NIM.US,D,20101129,000000,7.35307,7.35307,7.2399,7.29643,25114.959524789,0
+NIM.US,D,20101130,000000,7.3036,7.35417,7.23264,7.3036,60829.853076791,0
+NIM.US,D,20101201,000000,7.33141,7.33141,7.26792,7.28263,24468.818464642,0
+NIM.US,D,20101202,000000,7.26156,7.28948,7.12654,7.15515,52801.399436924,0
+NIM.US,D,20101203,000000,7.19748,7.26792,7.16946,7.21139,87218.978617384,0
+NIM.US,D,20101206,000000,7.19748,7.21883,7.11253,7.13398,67200.683155813,0
+NIM.US,D,20101207,000000,7.09852,7.12654,6.96398,6.98534,96127.069775271,0
+NIM.US,D,20101208,000000,6.95712,6.9924,6.82279,6.95712,125187.31427791,0
+NIM.US,D,20101209,000000,6.95712,6.9924,6.86482,6.97153,101755.1395702,0
+NIM.US,D,20101210,000000,6.92166,6.97153,6.86482,6.94361,90837.167264159,0
+NIM.US,D,20101213,000000,6.87267,6.93567,6.81614,6.8371,105709.48260029,0
+NIM.US,D,20101214,000000,6.78732,6.90029,6.67434,6.88648,71691.464168861,0
+NIM.US,D,20101215,000000,6.87972,6.99955,6.76615,6.93567,44004.017806477,0
+NIM.US,D,20101216,000000,6.95027,7.29823,6.94381,7.256,94962.606836657,0
+NIM.US,D,20101217,000000,7.18317,7.24705,7.0846,7.09126,90012.884509859,0
+NIM.US,D,20101220,000000,7.07735,7.09852,6.78732,6.90029,128917.21890236,0
+NIM.US,D,20101221,000000,6.80868,6.88648,6.75195,6.85816,130842.55822957,0
+NIM.US,D,20101222,000000,6.82955,6.86482,6.72373,6.80868,76458.012550259,0
+NIM.US,D,20101223,000000,6.82279,6.88648,6.77381,6.84425,60846.962731032,0
+NIM.US,D,20101227,000000,6.84425,6.89304,6.7451,6.87972,54375.487627065,0
+NIM.US,D,20101228,000000,6.86482,6.98534,6.84425,6.94361,79254.937793483,0
+NIM.US,D,20101229,000000,6.89791,6.98444,6.87724,6.94828,66219.394162599,0
+NIM.US,D,20101230,000000,6.93387,6.9917,6.90536,6.98444,26188.841940952,0
+NIM.US,D,20101231,000000,6.99875,7.05023,6.96179,7.05023,19065.187075342,0
+NIM.US,D,20110103,000000,7.02092,7.04963,6.90029,7.00651,72984.752739406,0
+NIM.US,D,20110104,000000,7.02797,7.02797,6.97153,6.98534,31858.176196108,0
+NIM.US,D,20110105,000000,6.97153,7.02797,6.96398,7.00651,27630.078698166,0
+NIM.US,D,20110106,000000,7.02092,7.03473,6.97819,7.03473,38357.831907059,0
+NIM.US,D,20110107,000000,6.99955,7.01366,6.92166,6.94361,20551.71409378,0
+NIM.US,D,20110110,000000,6.94361,6.94361,6.81614,6.8371,36149.680059765,0
+NIM.US,D,20110111,000000,6.80163,6.85816,6.79437,6.85816,41818.00786467,0
+NIM.US,D,20110112,000000,6.81614,6.8512,6.75921,6.78732,31071.132101037,0
+NIM.US,D,20110113,000000,6.73118,6.75195,6.63152,6.65329,126903.31195323,0
+NIM.US,D,20110114,000000,6.61066,6.6817,6.56863,6.64603,124953.81782003,0
+NIM.US,D,20110118,000000,6.66044,6.82279,6.65329,6.73784,170595.33018236,0
+NIM.US,D,20110119,000000,6.77341,6.8371,6.71608,6.77341,91384.676199861,0
+NIM.US,D,20110120,000000,6.78732,6.86482,6.71648,6.85816,159742.77714254,0
+NIM.US,D,20110121,000000,6.86482,6.93567,6.81614,6.87972,69192.448199476,0
+NIM.US,D,20110124,000000,6.86482,6.9149,6.80163,6.82955,103198.38922791,0
+NIM.US,D,20110125,000000,6.85816,6.9149,6.82279,6.9149,75204.981989693,0
+NIM.US,D,20110126,000000,6.92166,6.92841,6.8371,6.88648,51340.033674721,0
+NIM.US,D,20110127,000000,6.90029,6.90029,6.82279,6.82279,68010.875606621,0
+NIM.US,D,20110128,000000,6.8371,6.8371,6.79437,6.80163,14214.09687299,0
+NIM.US,D,20110131,000000,6.82995,6.86661,6.81584,6.82289,53754.507823154,0
+NIM.US,D,20110201,000000,6.82955,6.93567,6.82955,6.90029,74498.453914578,0
+NIM.US,D,20110202,000000,6.92166,6.98534,6.90029,6.98534,49615.984397413,0
+NIM.US,D,20110203,000000,6.95027,6.97223,6.87287,6.97223,60645.672681142,0
+NIM.US,D,20110204,000000,6.94988,6.99955,6.92841,6.94988,34035.12808567,0
+NIM.US,D,20110207,000000,6.9924,6.9924,6.9149,6.96398,38275.302986604,0
+NIM.US,D,20110208,000000,6.92841,6.95712,6.9149,6.9149,17180.10575812,0
+NIM.US,D,20110209,000000,6.9149,6.93567,6.89304,6.89304,17460.905377717,0
+NIM.US,D,20110210,000000,6.89324,6.93626,6.86501,6.87287,16912.389991767,0
+NIM.US,D,20110211,000000,6.84425,6.92841,6.82279,6.85816,36969.937013066,0
+NIM.US,D,20110214,000000,6.85816,6.85816,6.82279,6.8512,16706.06769063,0
+NIM.US,D,20110215,000000,6.82955,6.95712,6.80868,6.90774,83264.635587292,0
+NIM.US,D,20110216,000000,6.90029,6.94988,6.87972,6.92166,30960.422573597,0
+NIM.US,D,20110218,000000,6.9152,6.94381,6.82259,6.86501,84679.704638021,0
+NIM.US,D,20110222,000000,6.82279,6.82279,6.68875,6.71648,92532.029484234,0
+NIM.US,D,20110223,000000,6.72373,6.84425,6.68875,6.72373,81642.237785179,0
+NIM.US,D,20110224,000000,6.75921,6.8512,6.7451,6.84425,46041.073111364,0
+NIM.US,D,20110225,000000,6.82955,6.86501,6.81604,6.82259,42265.878225676,0
+NIM.US,D,20110228,000000,6.82587,6.83332,6.74748,6.76158,84447.214630397,0
+NIM.US,D,20110301,000000,6.79318,6.79318,6.7293,6.77927,58867.275090363,0
+NIM.US,D,20110302,000000,6.79318,6.82865,6.75781,6.75781,67428.140912188,0
+NIM.US,D,20110303,000000,6.78633,6.79318,6.7293,6.79318,46612.736853053,0
+NIM.US,D,20110304,000000,6.78712,6.80153,6.7448,6.77341,27465.020857257,0
+NIM.US,D,20110307,000000,6.79427,6.82955,6.75891,6.82259,42034.394668302,0
+NIM.US,D,20110308,000000,6.81604,6.86501,6.78036,6.86501,44841.38441402,0
+NIM.US,D,20110309,000000,6.8371,6.90814,6.82955,6.8513,47050.542711563,0
+NIM.US,D,20110310,000000,6.84356,6.84356,6.80768,6.8363,14331.851552176,0
+NIM.US,D,20110311,000000,6.8371,6.86501,6.8371,6.8371,17000.957613718,0
+NIM.US,D,20110314,000000,6.82259,6.84425,6.80153,6.81604,16528.932446726,0
+NIM.US,D,20110315,000000,6.8371,6.8371,6.71608,6.78712,100322.96086523,0
+NIM.US,D,20110316,000000,6.78036,6.8371,6.78036,6.80848,13541.788106357,0
+NIM.US,D,20110317,000000,6.76894,6.81235,6.74748,6.7908,55338.660515789,0
+NIM.US,D,20110318,000000,6.82259,6.94381,6.80848,6.90814,93337.189683794,0
+NIM.US,D,20110321,000000,6.88668,6.93626,6.8513,6.92196,69881.86662035,0
+NIM.US,D,20110322,000000,6.92881,6.92881,6.8513,6.87287,40234.861622285,0
+NIM.US,D,20110323,000000,6.90814,6.9152,6.85826,6.87982,28141.355424887,0
+NIM.US,D,20110324,000000,6.86501,6.90059,6.8371,6.87287,34748.701312529,0
+NIM.US,D,20110325,000000,6.87227,6.90755,6.85071,6.87227,54419.77143804,0
+NIM.US,D,20110328,000000,6.89324,6.9152,6.87287,6.87287,37450.013782054,0
+NIM.US,D,20110329,000000,6.90059,6.94381,6.90059,6.93626,52915.128315112,0
+NIM.US,D,20110330,000000,6.92881,6.97223,6.90814,6.96438,51612.781692323,0
+NIM.US,D,20110331,000000,6.96179,6.96179,6.90347,6.96179,42832.509716116,0
+NIM.US,D,20110401,000000,6.98584,6.993,6.92841,6.96428,23777.387143269,0
+NIM.US,D,20110404,000000,6.96438,6.9931,6.95772,6.97879,20819.429860134,0
+NIM.US,D,20110405,000000,6.98921,7.00342,6.97481,6.98167,21862.112318565,0
+NIM.US,D,20110406,000000,6.97203,6.97203,6.93587,6.93587,42856.664522103,0
+NIM.US,D,20110407,000000,6.9605,6.99637,6.92473,6.99637,20925.107136326,0
+NIM.US,D,20110408,000000,6.98584,7.01465,6.95007,6.95752,58514.011052805,0
+NIM.US,D,20110411,000000,7.06424,7.06424,6.97203,6.97203,61404.536169227,0
+NIM.US,D,20110412,000000,6.98167,7.0391,6.96806,7.01058,24496.999071626,0
+NIM.US,D,20110413,000000,7.00025,7.00025,6.93587,6.97869,29194.102385812,0
+NIM.US,D,20110414,000000,6.97869,7.01465,6.95752,7.00025,19634.837916531,0
+NIM.US,D,20110415,000000,7.01465,7.05033,6.95752,7.05033,53487.798507049,0
+NIM.US,D,20110418,000000,7.03562,7.05033,6.98584,7.05033,17701.446987336,0
+NIM.US,D,20110419,000000,7.02161,7.05033,7.00025,7.04297,30667.545551007,0
+NIM.US,D,20110420,000000,7.06424,7.07904,7.00025,7.03562,51790.923386476,0
+NIM.US,D,20110421,000000,7.06424,7.07168,7.04297,7.04297,15151.102055229,0
+NIM.US,D,20110425,000000,7.05033,7.07904,7.04297,7.06424,42147.11709624,0
+NIM.US,D,20110426,000000,7.07506,7.09623,7.06075,7.09623,24329.928330218,0
+NIM.US,D,20110427,000000,7.10736,7.11461,7.07168,7.10736,20300.101531417,0
+NIM.US,D,20110428,000000,7.0999,7.11461,7.05033,7.07168,23386.884446483,0
+NIM.US,D,20110429,000000,7.07218,7.1164,7.07218,7.08739,20891.894278094,0
+NIM.US,D,20110502,000000,7.12822,7.14273,7.0999,7.11461,29595.676035342,0
+NIM.US,D,20110503,000000,7.12742,7.13508,7.09901,7.12077,30258.926749731,0
+NIM.US,D,20110504,000000,7.10367,7.10367,7.08937,7.10367,20868.745922357,0
+NIM.US,D,20110505,000000,7.11351,7.12077,7.0851,7.12077,31344.886568888,0
+NIM.US,D,20110506,000000,7.12455,7.12455,7.10367,7.10367,5469.0506555143,0
+NIM.US,D,20110509,000000,7.10367,7.11054,7.08937,7.09623,14805.889619666,0
+NIM.US,D,20110510,000000,7.09623,7.11838,7.08937,7.09623,38881.186036774,0
+NIM.US,D,20110511,000000,7.10646,7.12077,7.0851,7.12077,24947.888783379,0
+NIM.US,D,20110512,000000,7.12455,7.13965,7.09623,7.13965,33740.23816258,0
+NIM.US,D,20110513,000000,7.13965,7.15366,7.13965,7.15366,8243.8339932494,0
+NIM.US,D,20110516,000000,7.16061,7.16061,7.13209,7.13965,22634.059659894,0
+NIM.US,D,20110517,000000,7.1466,7.16061,7.13965,7.15366,20815.404059136,0
+NIM.US,D,20110518,000000,7.17511,7.17511,7.13209,7.13965,20737.907389928,0
+NIM.US,D,20110519,000000,7.1466,7.15366,7.11838,7.12455,25949.306781584,0
+NIM.US,D,20110520,000000,7.13508,7.14233,7.09901,7.10646,26728.299274658,0
+NIM.US,D,20110523,000000,7.10367,7.18962,7.10367,7.18962,34317.940605764,0
+NIM.US,D,20110524,000000,7.19648,7.21814,7.16826,7.21814,13801.452270715,0
+NIM.US,D,20110525,000000,7.21059,7.21059,7.17511,7.17511,40887.041383929,0
+NIM.US,D,20110526,000000,7.18962,7.18962,7.1466,7.1466,22239.531162109,0
+NIM.US,D,20110527,000000,7.1782,7.19271,7.15664,7.1782,13794.407118969,0
+NIM.US,D,20110531,000000,7.16627,7.18794,7.16627,7.17323,28009.510442209,0
+NIM.US,D,20110601,000000,7.18962,7.21059,7.16826,7.16826,33762.380068068,0
+NIM.US,D,20110602,000000,7.20702,7.20702,7.12742,7.12742,42934.161191311,0
+NIM.US,D,20110603,000000,7.12077,7.17134,7.11351,7.14233,32229.556338155,0
+NIM.US,D,20110606,000000,7.12077,7.15664,7.11351,7.12077,21171.687447442,0
+NIM.US,D,20110607,000000,7.13766,7.18038,7.12315,7.15157,17863.485477498,0
+NIM.US,D,20110608,000000,7.18038,7.18038,7.15157,7.17323,13314.330349981,0
+NIM.US,D,20110609,000000,7.18038,7.2237,7.15157,7.2237,57669.599293517,0
+NIM.US,D,20110610,000000,7.24228,7.26434,7.12742,7.14939,40130.190796341,0
+NIM.US,D,20110613,000000,7.14939,7.1782,7.0851,7.10646,23196.665349336,0
+NIM.US,D,20110614,000000,7.15664,7.19271,7.09166,7.16359,39191.172713604,0
+NIM.US,D,20110615,000000,7.15664,7.1782,7.10646,7.14233,48293.508769635,0
+NIM.US,D,20110616,000000,7.15634,7.16349,7.12683,7.14909,25619.191099764,0
+NIM.US,D,20110617,000000,7.17134,7.19271,7.14939,7.16359,32979.361773995,0
+NIM.US,D,20110620,000000,7.17134,7.22122,7.17134,7.18495,36800.853371159,0
+NIM.US,D,20110621,000000,7.1782,7.24994,7.1782,7.24994,40030.552221647,0
+NIM.US,D,20110622,000000,7.24994,7.24994,7.18495,7.18495,33585.244824165,0
+NIM.US,D,20110623,000000,7.19271,7.25739,7.19271,7.25739,23101.052575638,0
+NIM.US,D,20110624,000000,7.26683,7.26683,7.20929,7.25242,37085.678791754,0
+NIM.US,D,20110627,000000,7.2713,7.29316,7.22122,7.25739,43882.237326293,0
+NIM.US,D,20110628,000000,7.24994,7.27825,7.22797,7.24228,28714.025616824,0
+NIM.US,D,20110629,000000,7.25739,7.3646,7.23593,7.3646,66326.077889039,0
+NIM.US,D,20110630,000000,7.35854,7.36559,7.32208,7.36559,31098.306257773,0
+NIM.US,D,20110701,000000,7.38208,7.38208,7.33132,7.35347,27697.510864879,0
+NIM.US,D,20110705,000000,7.37075,7.38566,7.34979,7.34979,11986.822470956,0
+NIM.US,D,20110706,000000,7.38854,7.43891,7.37394,7.43147,16203.849016154,0
+NIM.US,D,20110707,000000,7.44338,7.46495,7.39252,7.39252,76077.574355967,0
+NIM.US,D,20110708,000000,7.45055,7.45055,7.22629,7.26265,107849.19583062,0
+NIM.US,D,20110711,000000,7.3025,7.33132,7.27378,7.29564,32050.408193753,0
+NIM.US,D,20110712,000000,7.29853,7.32058,7.29853,7.32058,24794.908345463,0
+NIM.US,D,20110713,000000,7.32455,7.38208,7.31015,7.38208,41232.25381949,0
+NIM.US,D,20110714,000000,7.39609,7.40375,7.3025,7.31015,26187.835490703,0
+NIM.US,D,20110715,000000,7.33132,7.33132,7.23821,7.25242,16787.590160835,0
+NIM.US,D,20110718,000000,7.26683,7.28133,7.20929,7.20929,18225.807567301,0
+NIM.US,D,20110719,000000,7.22152,7.25073,7.16349,7.1781,67946.462790656,0
+NIM.US,D,20110720,000000,7.2237,7.24517,7.20929,7.23821,20123.972737764,0
+NIM.US,D,20110721,000000,7.2237,7.33906,7.2237,7.33906,57035.535636362,0
+NIM.US,D,20110722,000000,7.34979,7.35644,7.32734,7.35644,12803.05362326,0
+NIM.US,D,20110725,000000,7.31015,7.32455,7.28869,7.28869,47495.39372182,0
+NIM.US,D,20110726,000000,7.32316,7.33012,7.23643,7.23643,44036.224214459,0
+NIM.US,D,20110727,000000,7.26007,7.3025,7.18038,7.2237,53767.591676396,0
+NIM.US,D,20110728,000000,7.22857,7.23643,7.17124,7.20702,28005.484641211,0
+NIM.US,D,20110729,000000,7.21725,7.21725,7.06374,7.20265,27115.782620696,0
+NIM.US,D,20110801,000000,7.27378,7.28133,7.20929,7.26007,16389.035862053,0
+NIM.US,D,20110802,000000,7.27388,7.38348,7.27388,7.35436,35047.617036616,0
+NIM.US,D,20110803,000000,7.35644,7.37075,7.29853,7.34979,42336.329743137,0
+NIM.US,D,20110804,000000,7.34503,7.34503,7.25073,7.2872,18566.994201863,0
+NIM.US,D,20110805,000000,7.28442,7.31323,7.16896,7.2554,49524.397424713,0
+NIM.US,D,20110808,000000,7.08907,7.11848,6.97382,7.01694,68777.790696702,0
+NIM.US,D,20110809,000000,7.05261,7.2554,7.00254,7.24815,47602.077448263,0
+NIM.US,D,20110810,000000,7.29157,7.34204,7.21913,7.30548,28756.296527302,0
+NIM.US,D,20110811,000000,7.35644,7.37841,7.20472,7.37841,42297.078183408,0
+NIM.US,D,20110812,000000,7.37841,7.37841,7.17551,7.27656,105773.89541625,0
+NIM.US,D,20110815,000000,7.29853,7.31323,7.2406,7.26951,20065.598623296,0
+NIM.US,D,20110816,000000,7.29157,7.30548,7.26265,7.30548,34143.82471261,0
+NIM.US,D,20110817,000000,7.33429,7.39977,7.32734,7.39977,24317.850927224,0
+NIM.US,D,20110818,000000,7.39977,7.39977,7.33429,7.38566,30980.551578587,0
+NIM.US,D,20110819,000000,7.38566,7.38566,7.29157,7.33429,28031.652347696,0
+NIM.US,D,20110822,000000,7.39977,7.40712,7.34979,7.39977,35888.002994908,0
+NIM.US,D,20110823,000000,7.33429,7.40712,7.28442,7.38566,18574.03935361,0
+NIM.US,D,20110824,000000,7.32058,7.39252,7.32058,7.39252,36575.408515282,0
+NIM.US,D,20110825,000000,7.46495,7.50132,7.37075,7.42163,31616.628136239,0
+NIM.US,D,20110826,000000,7.44667,7.47567,7.42451,7.42451,22898.756075499,0
+NIM.US,D,20110829,000000,7.46495,7.5511,7.46495,7.5511,26703.138018422,0
+NIM.US,D,20110830,000000,7.5511,7.58706,7.53709,7.57265,20720.797735687,0
+NIM.US,D,20110831,000000,7.62323,7.62949,7.51284,7.5347,18178.504405576,0
+NIM.US,D,20110901,000000,7.59342,7.62402,7.50817,7.51542,16818.790118568,0
+NIM.US,D,20110902,000000,7.51095,7.55507,7.45959,7.46703,26559.215632751,0
+NIM.US,D,20110906,000000,7.45591,7.5503,7.39748,7.427,16371.926207812,0
+NIM.US,D,20110907,000000,7.45591,7.45591,7.41269,7.41269,11923.416105241,0
+NIM.US,D,20110908,000000,7.427,7.427,7.36111,7.38348,16900.312588774,0
+NIM.US,D,20110909,000000,7.35933,7.41746,7.35227,7.38129,19969.985849598,0
+NIM.US,D,20110912,000000,7.3952,7.41746,7.34503,7.35933,27666.310907146,0
+NIM.US,D,20110913,000000,7.36618,7.42451,7.36618,7.4103,20328.282138402,0
+NIM.US,D,20110914,000000,7.4103,7.43891,7.37394,7.41746,9987.0058252978,0
+NIM.US,D,20110915,000000,7.43147,7.45352,7.35933,7.35933,20233.675814954,0
+NIM.US,D,20110916,000000,7.37394,7.43891,7.35933,7.41746,21165.648745945,0
+NIM.US,D,20110919,000000,7.41746,7.46803,7.36618,7.46048,31719.286061683,0
+NIM.US,D,20110920,000000,7.46048,7.54066,7.4103,7.534,28236.968198584,0
+NIM.US,D,20110921,000000,7.54781,7.61995,7.534,7.60514,53549.191972265,0
+NIM.US,D,20110922,000000,7.57682,7.64916,7.56878,7.64211,16270.274732617,0
+NIM.US,D,20110923,000000,7.65234,7.77773,7.60803,7.60803,43077.077126732,0
+NIM.US,D,20110926,000000,7.67887,7.67887,7.49714,7.50449,28986.773634425,0
+NIM.US,D,20110927,000000,7.52566,7.54066,7.50449,7.52566,8936.2717648714,0
+NIM.US,D,20110928,000000,7.55507,7.62691,7.54781,7.61995,22646.137062887,0
+NIM.US,D,20110929,000000,7.64916,7.68592,7.54066,7.59043,11831.82913254,0
+NIM.US,D,20110930,000000,7.60981,7.66903,7.58706,7.60157,44341.178640043,0
+NIM.US,D,20111003,000000,7.64916,7.70779,7.63336,7.63336,20142.088842253,0
+NIM.US,D,20111004,000000,7.64489,7.64489,7.48502,7.48502,16115.281394202,0
+NIM.US,D,20111005,000000,7.48681,7.53768,7.4726,7.50896,9146.6198670066,0
+NIM.US,D,20111006,000000,7.51642,7.51642,7.45084,7.4726,19866.321473905,0
+NIM.US,D,20111007,000000,7.49217,7.49217,7.41269,7.45591,13181.478917054,0
+NIM.US,D,20111010,000000,7.47807,7.50718,7.47807,7.50718,7501.0737091549,0
+NIM.US,D,20111011,000000,7.52138,7.59273,7.51433,7.59273,27758.904330095,0
+NIM.US,D,20111012,000000,7.60087,7.65234,7.55705,7.61618,21988.925049995,0
+NIM.US,D,20111013,000000,7.62323,7.71096,7.57225,7.69605,22089.57007494,0
+NIM.US,D,20111014,000000,7.71096,7.76978,7.62323,7.64489,41554.317899314,0
+NIM.US,D,20111017,000000,7.71782,7.71782,7.61618,7.61618,32923.000560027,0
+NIM.US,D,20111018,000000,7.71096,7.71096,7.64489,7.71096,25701.720020218,0
+NIM.US,D,20111019,000000,7.74683,7.76223,7.57922,7.62323,23623.400255104,0
+NIM.US,D,20111020,000000,7.63674,7.65929,7.53629,7.5503,15533.55315002,0
+NIM.US,D,20111021,000000,7.56629,7.60326,7.54523,7.56629,29773.817729496,0
+NIM.US,D,20111024,000000,7.55705,7.59273,7.54284,7.54284,9097.3038047835,0
+NIM.US,D,20111025,000000,7.54683,7.59043,7.51095,7.59043,30946.332270105,0
+NIM.US,D,20111026,000000,7.58616,7.65929,7.58616,7.64489,18193.601159318,0
+NIM.US,D,20111027,000000,7.71096,7.71096,7.62323,7.68881,51384.317485698,0
+NIM.US,D,20111028,000000,7.67747,7.7205,7.63167,7.70689,29921.765916164,0
+NIM.US,D,20111031,000000,7.70689,7.72844,7.64658,7.71414,20190.398454227,0
+NIM.US,D,20111101,000000,7.72299,7.78349,7.70202,7.70202,9164.7359714966,0
+NIM.US,D,20111102,000000,7.75488,7.76223,7.66655,7.66655,19785.805453949,0
+NIM.US,D,20111103,000000,7.68681,7.71653,7.61359,7.64986,18639.458619824,0
+NIM.US,D,20111104,000000,7.68881,7.74743,7.68234,7.74037,17676.2857311,0
+NIM.US,D,20111107,000000,7.78092,7.80108,7.76481,7.78836,33420.186983255,0
+NIM.US,D,20111108,000000,7.85761,7.94615,7.82959,7.83745,37775.097212628,0
+NIM.US,D,20111109,000000,7.76064,7.88315,7.73123,7.7977,31215.054486709,0
+NIM.US,D,20111110,000000,7.83993,7.83993,7.74514,7.80407,50961.608380928,0
+NIM.US,D,20111111,000000,7.80894,7.844,7.76481,7.80894,26307.603070388,0
+NIM.US,D,20111114,000000,7.80108,7.85761,7.58169,7.61846,58849.158985872,0
+NIM.US,D,20111115,000000,7.65452,7.69138,7.65452,7.68454,11057.868890713,0
+NIM.US,D,20111116,000000,7.68454,7.72786,7.66903,7.7205,13350.562558962,0
+NIM.US,D,20111117,000000,7.73521,7.78092,7.68454,7.70689,32261.762746137,0
+NIM.US,D,20111118,000000,7.73521,7.77276,7.69138,7.77276,16862.067479294,0
+NIM.US,D,20111121,000000,7.77276,7.78836,7.75746,7.75746,14607.618920526,0
+NIM.US,D,20111122,000000,7.77276,7.82235,7.75746,7.82235,25674.545863483,0
+NIM.US,D,20111123,000000,7.83745,7.87987,7.76481,7.87987,55937.498414212,0
+NIM.US,D,20111125,000000,7.88315,7.94218,7.8757,7.94218,9800.8125291494,0
+NIM.US,D,20111128,000000,7.91613,7.91613,7.77276,7.86497,30985.583829834,0
+NIM.US,D,20111129,000000,7.87322,7.87322,7.80894,7.80894,4020.7687465549,0
+NIM.US,D,20111130,000000,7.82522,7.82522,7.70033,7.71503,34385.372772478,0
+NIM.US,D,20111201,000000,7.75746,7.82235,7.75746,7.80108,45614.338205598,0
+NIM.US,D,20111202,000000,7.82522,7.82522,7.75359,7.76064,15633.191724715,0
+NIM.US,D,20111205,000000,7.76064,7.80407,7.76064,7.79104,13885.994091669,0
+NIM.US,D,20111206,000000,7.77276,7.90282,7.77276,7.89587,17509.214989692,0
+NIM.US,D,20111207,000000,7.90034,7.90034,7.80724,7.8432,22062.395918205,0
+NIM.US,D,20111208,000000,7.87818,7.87818,7.76303,7.77068,8840.6589911736,0
+NIM.US,D,20111209,000000,7.77605,7.79104,7.74514,7.76064,15078.637637268,0
+NIM.US,D,20111212,000000,7.79104,7.81838,7.76064,7.78349,11413.145828769,0
+NIM.US,D,20111213,000000,7.79104,7.82522,7.77605,7.82522,13646.4589323,0
+NIM.US,D,20111214,000000,7.82522,7.86924,7.79104,7.7977,9434.4646383494,0
+NIM.US,D,20111215,000000,7.81181,7.84728,7.81181,7.84728,9762.5674196703,0
+NIM.US,D,20111216,000000,7.86398,7.922,7.86398,7.90034,10091.676651241,0
+NIM.US,D,20111219,000000,7.91893,7.95559,7.89746,7.95559,27039.292401738,0
+NIM.US,D,20111220,000000,7.96433,7.98599,7.94842,7.96433,18992.72265738,0
+NIM.US,D,20111221,000000,7.97834,7.97834,7.86924,7.86924,17481.034382707,0
+NIM.US,D,20111222,000000,7.90452,7.91186,7.83993,7.85404,22873.594819263,0
+NIM.US,D,20111223,000000,7.87182,7.87182,7.7993,7.82811,33281.296848831,0
+NIM.US,D,20111227,000000,7.84728,7.91893,7.84728,7.91186,15592.933714737,0
+NIM.US,D,20111228,000000,7.91893,7.96433,7.8907,7.94218,13916.187599153,0
+NIM.US,D,20111229,000000,7.94842,7.97834,7.91893,7.94842,7646.0025450758,0
+NIM.US,D,20111230,000000,7.97437,7.97437,7.81181,7.82522,60659.762984634,0
+NIM.US,D,20120103,000000,7.85593,7.87182,7.80724,7.80724,25899.990719361,0
+NIM.US,D,20120104,000000,7.84997,7.84997,7.74037,7.77068,31878.305201097,0
+NIM.US,D,20120105,000000,7.78657,7.80724,7.76303,7.77068,8800.4009811956,0
+NIM.US,D,20120106,000000,7.77068,7.84997,7.77068,7.82065,19134.632142554,0
+NIM.US,D,20120109,000000,7.8432,7.89418,7.82811,7.85593,12453.815386702,0
+NIM.US,D,20120110,000000,7.86398,7.87818,7.8142,7.86398,25815.448898407,0
+NIM.US,D,20120111,000000,7.85831,7.91673,7.83039,7.91018,24340.999282961,0
+NIM.US,D,20120112,000000,7.9238,8.00745,7.9238,8.00745,24050.13516087,0
+NIM.US,D,20120113,000000,8.00517,8.00517,7.98917,7.98917,5771.9921805989,0
+NIM.US,D,20120117,000000,7.96253,8.00129,7.94058,7.94058,15357.424356366,0
+NIM.US,D,20120118,000000,7.95171,7.9679,7.86398,7.87818,30403.855585652,0
+NIM.US,D,20120119,000000,7.922,7.9381,7.88683,7.9381,19276.541627726,0
+NIM.US,D,20120120,000000,7.95171,7.98161,7.922,7.922,25593.023393278,0
+NIM.US,D,20120123,000000,7.9679,8.07999,7.95936,8.07332,33516.806207202,0
+NIM.US,D,20120124,000000,8.07999,8.07999,8.03467,8.05027,5415.7087922934,0
+NIM.US,D,20120125,000000,8.05027,8.05027,8.04213,8.05027,17062.351078935,0
+NIM.US,D,20120126,000000,8.07332,8.07999,8.01997,8.02692,14732.418751457,0
+NIM.US,D,20120127,000000,8.06061,8.08236,8.05315,8.07641,7832.1958412242,0
+NIM.US,D,20120130,000000,8.07999,8.07999,8.05802,8.07999,14974.973261575,0
+NIM.US,D,20120131,000000,8.07999,8.07999,8.04957,8.07332,32695.54280365,0
+NIM.US,D,20120201,000000,8.07999,8.10929,8.06598,8.10184,33756.341366571,0
+NIM.US,D,20120202,000000,8.10184,8.11645,8.09499,8.10184,13722.949151258,0
+NIM.US,D,20120203,000000,8.11923,8.21918,8.10502,8.21918,35492.468046874,0
+NIM.US,D,20120206,000000,8.20537,8.20537,8.12509,8.19922,18392.878308709,0
+NIM.US,D,20120207,000000,8.19305,8.22077,8.14795,8.19305,22413.647055264,0
+NIM.US,D,20120208,000000,8.14795,8.22842,8.09936,8.22842,67944.449890157,0
+NIM.US,D,20120209,000000,8.19305,8.21402,8.05384,8.05384,30568.913426562,0
+NIM.US,D,20120210,000000,8.03696,8.22694,8.02166,8.22694,31179.828727978,0
+NIM.US,D,20120213,000000,8.17696,8.2945,8.12509,8.1395,31655.879695968,0
+NIM.US,D,20120214,000000,8.1395,8.14705,8.09847,8.10502,15417.811371333,0
+NIM.US,D,20120215,000000,8.13264,8.13264,8.05315,8.09847,46143.731036808,0
+NIM.US,D,20120216,000000,8.08236,8.17696,8.08236,8.1395,46686.207721263,0
+NIM.US,D,20120217,000000,8.13264,8.16106,8.10502,8.1395,20382.630451872,0
+NIM.US,D,20120221,000000,8.1395,8.22694,8.1395,8.22694,20776.152499408,0
+NIM.US,D,20120222,000000,8.21153,8.2475,8.13264,8.13264,20878.810424851,0
+NIM.US,D,20120223,000000,8.15381,8.20537,8.11108,8.11923,11083.030146949,0
+NIM.US,D,20120224,000000,8.13404,8.14795,8.09936,8.09936,8930.2330633747,0
+NIM.US,D,20120227,000000,8.11923,8.15381,8.08236,8.14705,15078.637637268,0
+NIM.US,D,20120228,000000,8.15381,8.15381,8.11923,8.14705,12233.402782072,0
+NIM.US,D,20120229,000000,8.14615,8.27205,8.1242,8.25614,29436.65689593,0
+NIM.US,D,20120301,000000,8.25426,8.2945,8.20537,8.2784,28854.928651747,0
+NIM.US,D,20120302,000000,8.22336,8.29162,8.2159,8.28257,14196.987218749,0
+NIM.US,D,20120305,000000,8.28019,8.2962,8.11923,8.11923,23643.529260093,0
+NIM.US,D,20120306,000000,8.09419,8.12897,8.02504,8.03289,52543.748173065,0
+NIM.US,D,20120307,000000,8.05634,8.09419,8.05634,8.05634,5711.6051656318,0
+NIM.US,D,20120308,000000,8.07232,8.10184,7.99533,8.04868,21065.003721,0
+NIM.US,D,20120309,000000,8.02325,8.07719,8.02325,8.02325,19677.108827007,0
+NIM.US,D,20120312,000000,8.03846,8.09936,8.02325,8.0303,24347.037984458,0
+NIM.US,D,20120313,000000,8.0303,8.11923,8.0149,8.10571,33049.813291457,0
+NIM.US,D,20120314,000000,8.06965,8.10571,7.95499,7.97059,18141.265746346,0
+NIM.US,D,20120315,000000,7.94058,7.94058,7.70599,7.71355,86351.418502357,0
+NIM.US,D,20120316,000000,7.68374,7.69785,7.52804,7.59342,55644.621391622,0
+NIM.US,D,20120319,000000,7.57922,7.66824,7.44716,7.55705,49864.577609028,0
+NIM.US,D,20120320,000000,7.55705,7.82304,7.55705,7.75746,141748.45313262,0
+NIM.US,D,20120321,000000,7.78836,7.8449,7.75746,7.78092,49052.37225772,0
+NIM.US,D,20120322,000000,7.80197,7.81588,7.63038,7.64568,33835.850936279,0
+NIM.US,D,20120323,000000,7.63167,7.68454,7.57265,7.58706,40172.461706819,0
+NIM.US,D,20120326,000000,7.60087,7.71355,7.55705,7.55705,92705.138927139,0
+NIM.US,D,20120327,000000,7.57225,7.61697,7.52089,7.60087,50635.518500106,0
+NIM.US,D,20120328,000000,7.60902,7.68374,7.60902,7.65383,16186.739361913,0
+NIM.US,D,20120329,000000,7.69059,7.69059,7.59342,7.61697,16734.248297615,0
+NIM.US,D,20120330,000000,7.60981,7.61767,7.52109,7.55795,54723.719413375,0
+NIM.US,D,20120402,000000,7.60157,7.64658,7.56471,7.57265,20409.804608608,0
+NIM.US,D,20120403,000000,7.58706,7.61767,7.57265,7.60981,17598.789061892,0
+NIM.US,D,20120404,000000,7.55795,7.60157,7.53629,7.57991,23306.368426526,0
+NIM.US,D,20120405,000000,7.57991,7.71503,7.57991,7.67747,47775.186891169,0
+NIM.US,D,20120409,000000,7.72844,7.81748,7.72844,7.7826,20413.830409606,0
+NIM.US,D,20120410,000000,7.75925,7.78976,7.60157,7.66903,48528.011677757,0
+NIM.US,D,20120411,000000,7.67747,7.70689,7.61767,7.63942,18926.296940918,0
+NIM.US,D,20120412,000000,7.63942,7.66159,7.60157,7.65452,45793.48635,0
+NIM.US,D,20120413,000000,7.66159,7.70689,7.66159,7.69138,15404.727518089,0
+NIM.US,D,20120416,000000,7.69944,7.7359,7.66903,7.7214,22102.653928183,0
+NIM.US,D,20120417,000000,7.7518,7.7673,7.67747,7.69944,42796.277507136,0
+NIM.US,D,20120418,000000,7.66903,7.71414,7.66159,7.67747,19270.50292623,0
+NIM.US,D,20120419,000000,7.68454,7.69944,7.63942,7.64658,15187.334264209,0
+NIM.US,D,20120420,000000,7.64658,7.68454,7.61767,7.64658,46868.375216413,0
+NIM.US,D,20120423,000000,7.64658,7.64658,7.58706,7.60157,31225.118989203,0
+NIM.US,D,20120424,000000,7.60157,7.66159,7.60157,7.66159,24373.205690944,0
+NIM.US,D,20120425,000000,7.68454,7.69138,7.66903,7.69138,15951.230003542,0
+NIM.US,D,20120426,000000,7.71414,7.74365,7.69944,7.70689,35833.654681437,0
+NIM.US,D,20120427,000000,7.69944,7.74365,7.69944,7.71503,15092.72794076,0
+NIM.US,D,20120430,000000,7.67747,7.7368,7.67747,7.72924,28176.581183617,0
+NIM.US,D,20120501,000000,7.80327,7.80327,7.7359,7.7673,15290.998639902,0
+NIM.US,D,20120502,000000,7.76641,7.84639,7.75061,7.75925,28888.141509979,0
+NIM.US,D,20120503,000000,7.7518,7.81748,7.7518,7.80327,12126.71905563,0
+NIM.US,D,20120504,000000,7.81181,7.81181,7.7359,7.80327,14407.335320884,0
+NIM.US,D,20120507,000000,7.81181,7.85404,7.7968,7.85404,14881.373388376,0
+NIM.US,D,20120508,000000,7.86159,7.88414,7.7359,7.74365,48016.734951036,0
+NIM.US,D,20120509,000000,7.77515,7.85404,7.77515,7.85404,49640.1392034,0
+NIM.US,D,20120510,000000,7.86218,8.11108,7.85444,8.04303,110363.30855375,0
+NIM.US,D,20120511,000000,8.03379,8.03379,7.8757,7.9062,33361.812868787,0
+NIM.US,D,20120514,000000,7.91256,7.94375,7.85404,7.85404,28496.632362943,0
+NIM.US,D,20120515,000000,7.8915,7.97277,7.88414,7.96602,22874.601269511,0
+NIM.US,D,20120516,000000,7.92061,7.98092,7.91256,7.98092,21008.642507032,0
+NIM.US,D,20120517,000000,7.97277,7.97277,7.91256,7.95012,23934.393382183,0
+NIM.US,D,20120518,000000,7.96602,8.04957,7.8915,8.01908,30733.971267471,0
+NIM.US,D,20120521,000000,8.03379,8.04213,7.92817,7.93571,26688.04126468,0
+NIM.US,D,20120522,000000,7.92061,7.93571,7.86924,7.8757,32326.175562102,0
+NIM.US,D,20120523,000000,7.91256,7.95012,7.89746,7.94375,13256.962685763,0
+NIM.US,D,20120524,000000,7.95012,8.03379,7.94375,7.94375,27953.14922824,0
+NIM.US,D,20120525,000000,7.98092,7.98092,7.91256,7.97277,23512.690727664,0
+NIM.US,D,20120529,000000,7.98092,7.98092,7.88414,7.89746,29101.508962863,0
+NIM.US,D,20120530,000000,7.9062,7.9062,7.85404,7.85404,19355.044747183,0
+NIM.US,D,20120531,000000,7.88504,7.89935,7.84162,7.87659,16550.067901965,0
+NIM.US,D,20120601,000000,7.78349,7.89935,7.78349,7.82522,12462.873438945,0
+NIM.US,D,20120604,000000,7.85404,7.85404,7.81181,7.81181,6943.5002709593,0
+NIM.US,D,20120605,000000,7.82522,7.83396,7.81181,7.81181,13469.323688396,0
+NIM.US,D,20120606,000000,7.82522,7.85444,7.81181,7.84162,15745.914152654,0
+NIM.US,D,20120607,000000,7.89318,7.89318,7.82522,7.85444,18667.639226808,0
+NIM.US,D,20120608,000000,7.89219,7.90699,7.87014,7.90699,5111.7608169593,0
+NIM.US,D,20120611,000000,7.89219,7.94435,7.89219,7.92905,15758.998005896,0
+NIM.US,D,20120612,000000,7.91436,7.94435,7.91436,7.94435,21390.087151572,0
+NIM.US,D,20120613,000000,7.94435,7.97437,7.921,7.97437,37913.987347051,0
+NIM.US,D,20120614,000000,7.98161,7.99006,7.87659,7.87659,8566.904523323,0
+NIM.US,D,20120615,000000,7.89219,7.89219,7.80407,7.81838,26736.350876653,0
+NIM.US,D,20120618,000000,7.83396,7.84807,7.80407,7.81181,17389.447410006,0
+NIM.US,D,20120619,000000,7.81838,7.99006,7.81838,7.93731,40187.55846056,0
+NIM.US,D,20120620,000000,7.95171,7.98161,7.94435,7.94435,11405.094226774,0
+NIM.US,D,20120621,000000,7.95936,7.99006,7.93731,7.95171,13238.846581273,0
+NIM.US,D,20120622,000000,7.95171,7.98261,7.93731,7.97496,9760.5545191714,0
+NIM.US,D,20120625,000000,7.98161,7.99006,7.95171,7.95171,19185.961105276,0
+NIM.US,D,20120626,000000,7.91436,7.95171,7.90699,7.92905,15174.250410966,0
+NIM.US,D,20120627,000000,7.94435,8.03547,7.94435,8.01997,25206.546497489,0
+NIM.US,D,20120628,000000,8.03547,8.05901,7.98161,8.02762,24884.482417665,0
+NIM.US,D,20120629,000000,8.04303,8.11108,8.04303,8.11108,13190.536969299,0
+NIM.US,D,20120702,000000,8.14615,8.15381,7.93731,8.01242,19818.01186193,0
+NIM.US,D,20120703,000000,8.04303,8.14615,8.03547,8.03547,9629.7159867428,0
+NIM.US,D,20120705,000000,8.05991,8.08236,8.04391,8.05227,8597.0980308066,0
+NIM.US,D,20120706,000000,8.09847,8.14039,8.08236,8.13344,5525.4118694835,0
+NIM.US,D,20120709,000000,8.13344,8.1547,8.12509,8.14705,10515.39220626,0
+NIM.US,D,20120710,000000,8.14039,8.20001,8.13344,8.20001,19521.109038343,0
+NIM.US,D,20120711,000000,8.22077,8.25694,8.22077,8.22077,30075.752804331,0
+NIM.US,D,20120712,000000,8.22077,8.25029,8.05227,8.05991,32326.175562102,0
+NIM.US,D,20120713,000000,8.05227,8.08236,8.03616,8.03616,19210.115911263,0
+NIM.US,D,20120716,000000,8.02066,8.12509,8.02066,8.09002,8959.4201206087,0
+NIM.US,D,20120717,000000,8.19305,8.19305,8.00606,8.01321,55707.021307087,0
+NIM.US,D,20120718,000000,8.02066,8.14039,8.02066,8.13344,23531.813282403,0
+NIM.US,D,20120719,000000,8.10502,8.11108,8.06825,8.07571,31176.809377229,0
+NIM.US,D,20120720,000000,8.09002,8.14039,8.09002,8.13344,10158.102367704,0
+NIM.US,D,20120723,000000,8.10502,8.14705,8.10502,8.10502,21059.971469753,0
+NIM.US,D,20120724,000000,8.10502,8.16285,8.08236,8.16285,33346.716115045,0
+NIM.US,D,20120725,000000,8.17794,8.17794,8.08236,8.08236,25405.82364688,0
+NIM.US,D,20120726,000000,8.11108,8.12509,7.9679,8.00606,43976.843649742,0
+NIM.US,D,20120727,000000,8.02066,8.06825,8.00606,8.06825,15918.017145309,0
+NIM.US,D,20120730,000000,8.00606,8.13344,8.00606,8.13344,33251.103341347,0
+NIM.US,D,20120731,000000,8.14039,8.14039,8.05227,8.05991,37707.665045914,0
+NIM.US,D,20120801,000000,8.10502,8.12509,8.02862,8.06825,38675.870185885,0
+NIM.US,D,20120802,000000,8.10502,8.10502,8.01321,8.05991,16224.984471392,0
+NIM.US,D,20120803,000000,8.06825,8.10502,8.06825,8.10502,19558.347697573,0
+NIM.US,D,20120806,000000,8.10502,8.1704,8.09002,8.14705,13887.000541919,0
+NIM.US,D,20120807,000000,8.1865,8.1865,8.05991,8.08236,14943.773303841,0
+NIM.US,D,20120808,000000,8.11108,8.17794,8.06825,8.11923,33602.354478406,0
+NIM.US,D,20120809,000000,8.17794,8.17794,8.11108,8.14039,10317.121507117,0
+NIM.US,D,20120810,000000,8.1547,8.17794,8.02862,8.02862,23774.367792521,0
+NIM.US,D,20120813,000000,8.03776,8.05315,7.9689,8.03776,20747.971892423,0
+NIM.US,D,20120814,000000,8.00745,8.08316,7.97595,8.06151,28952.554325944,0
+NIM.US,D,20120815,000000,8.06151,8.11297,7.9996,8.03776,34978.171969404,0
+NIM.US,D,20120816,000000,8.0454,8.09936,8.00745,8.00745,32510.355957752,0
+NIM.US,D,20120817,000000,8.06875,8.12668,8.02166,8.02166,20823.455661132,0
+NIM.US,D,20120820,000000,8.01411,8.12022,7.9996,8.11297,18225.807567301,0
+NIM.US,D,20120821,000000,8.12668,8.15659,7.96085,7.96085,57387.79322367,0
+NIM.US,D,20120822,000000,7.93074,7.9996,7.84897,7.9996,74182.428536252,0
+NIM.US,D,20120823,000000,8.01411,8.0454,7.9689,7.97595,9865.2253451143,0
+NIM.US,D,20120824,000000,8.01411,8.06151,7.9996,8.03776,31886.356803092,0
+NIM.US,D,20120827,000000,8.06875,8.06875,7.9996,8.01411,14574.406062293,0
+NIM.US,D,20120828,000000,8.02951,8.0454,7.99185,8.02951,36431.48612961,0
+NIM.US,D,20120829,000000,8.02951,8.12668,8.02951,8.12668,11821.764630046,0
+NIM.US,D,20120830,000000,8.12668,8.16374,8.09936,8.16374,10771.03056962,0
+NIM.US,D,20120831,000000,8.17974,8.19475,8.13483,8.19475,3521.5694228275,0
+NIM.US,D,20120904,000000,8.20836,8.23836,8.12668,8.20189,32874.690948053,0
+NIM.US,D,20120905,000000,8.20836,8.20836,8.12668,8.16374,26304.583719639,0
+NIM.US,D,20120906,000000,8.17974,8.17974,8.13483,8.14884,7980.1440278933,0
+NIM.US,D,20120907,000000,8.14884,8.17974,8.13483,8.17238,26437.435152567,0
+NIM.US,D,20120910,000000,8.17238,8.24512,8.17238,8.24512,13082.846792608,0
+NIM.US,D,20120911,000000,8.20836,8.24512,8.20836,8.21501,20179.327501483,0
+NIM.US,D,20120912,000000,8.24015,8.37905,8.22415,8.2926,33438.303087745,0
+NIM.US,D,20120913,000000,8.30125,8.35361,8.2926,8.2926,12978.175966665,0
+NIM.US,D,20120914,000000,8.24591,8.2926,8.18898,8.22415,57694.760549752,0
+NIM.US,D,20120917,000000,8.18134,8.2159,8.16543,8.20994,19013.85811262,0
+NIM.US,D,20120918,000000,8.22415,8.232,8.15729,8.2159,28615.393492378,0
+NIM.US,D,20120919,000000,8.24591,8.32252,8.22415,8.2926,10846.514338328,0
+NIM.US,D,20120920,000000,8.32252,8.36226,8.31575,8.36226,16890.24808628,0
+NIM.US,D,20120921,000000,8.37905,8.40926,8.35361,8.39425,21764.486644368,0
+NIM.US,D,20120924,000000,8.39425,8.40122,8.26956,8.26956,17502.169837945,0
+NIM.US,D,20120925,000000,8.30125,8.30125,8.22415,8.30125,41127.582993548,0
+NIM.US,D,20120926,000000,8.32252,8.39425,8.30125,8.39425,19677.108827007,0
+NIM.US,D,20120927,000000,8.34617,8.37905,8.28436,8.36226,13142.227357325,0
+NIM.US,D,20120928,000000,8.35361,8.42834,8.35361,8.42834,21728.254435388,0
+NIM.US,D,20121001,000000,8.44325,8.44325,8.40926,8.40926,15351.385654869,0
+NIM.US,D,20121002,000000,8.44325,8.44325,8.26956,8.28436,35801.448273455,0
+NIM.US,D,20121003,000000,8.28436,8.37011,8.26956,8.34617,16799.667563829,0
+NIM.US,D,20121004,000000,8.36226,8.36226,8.24015,8.24015,25356.507584657,0
+NIM.US,D,20121005,000000,8.22415,8.33723,8.22415,8.30125,27497.227265238,0
+NIM.US,D,20121008,000000,8.34617,8.37011,8.32252,8.36226,11540.96501045,0
+NIM.US,D,20121009,000000,8.33126,8.35361,8.27672,8.2926,17957.085350697,0
+NIM.US,D,20121010,000000,8.2926,8.2926,8.22415,8.22415,7076.3517038868,0
+NIM.US,D,20121011,000000,8.2945,8.42337,8.2784,8.3873,38818.786121307,0
+NIM.US,D,20121012,000000,8.39585,8.39585,8.2784,8.2784,16717.138643373,0
+NIM.US,D,20121015,000000,8.2784,8.30125,8.19762,8.2174,13114.046750341,0
+NIM.US,D,20121016,000000,8.22494,8.30125,8.19762,8.30125,21367.945246084,0
+NIM.US,D,20121017,000000,8.2467,8.2784,8.2467,8.26251,13401.891521683,0
+NIM.US,D,20121018,000000,8.31665,8.31665,8.2467,8.27015,10033.302536773,0
+NIM.US,D,20121019,000000,8.2945,8.2945,8.23369,8.25346,17691.382484842,0
+NIM.US,D,20121022,000000,8.25346,8.35531,8.24095,8.33881,18866.916376199,0
+NIM.US,D,20121023,000000,8.33881,8.3719,8.33881,8.3719,6583.191081656,0
+NIM.US,D,20121024,000000,8.42337,8.44472,8.3719,8.43668,26606.518794474,0
+NIM.US,D,20121025,000000,8.44472,8.44472,8.33126,8.33126,18862.890575202,0
+NIM.US,D,20121026,000000,8.36405,8.3719,8.34706,8.3719,7315.886863256,0
+NIM.US,D,20121031,000000,8.41016,8.42337,8.2945,8.30851,37613.058722466,0
+NIM.US,D,20121101,000000,8.3719,8.41572,8.22494,8.30851,27197.305090902,0
+NIM.US,D,20121102,000000,8.30851,8.30851,8.2174,8.2174,27971.265332729,0
+NIM.US,D,20121105,000000,8.25346,8.25346,8.17427,8.2174,21288.435676378,0
+NIM.US,D,20121106,000000,8.23369,8.25346,8.20349,8.2174,14658.947883247,0
+NIM.US,D,20121107,000000,8.2467,8.33881,8.2467,8.32441,14441.554629367,0
+NIM.US,D,20121108,000000,8.40309,8.40309,8.28536,8.28536,23815.632252748,0
+NIM.US,D,20121109,000000,8.2467,8.30851,8.2174,8.25346,29906.669162423,0
+NIM.US,D,20121112,000000,8.2945,8.47563,8.17427,8.28536,39355.224104265,0
+NIM.US,D,20121113,000000,8.2955,8.33315,8.22594,8.2475,16279.332784863,0
+NIM.US,D,20121114,000000,8.27205,8.27939,8.22594,8.22594,25935.216478091,0
+NIM.US,D,20121115,000000,8.19077,8.28705,8.10741,8.21083,18933.342092664,0
+NIM.US,D,20121116,000000,8.2955,8.42496,8.2475,8.38184,29754.695174756,0
+NIM.US,D,20121119,000000,8.38184,8.49927,8.32539,8.3405,15168.211709468,0
+NIM.US,D,20121120,000000,8.39585,8.39585,8.32539,8.35709,22962.162441214,0
+NIM.US,D,20121121,000000,8.39585,8.45386,8.3405,8.43131,20834.526613875,0
+NIM.US,D,20121123,000000,8.41213,8.43131,8.38859,8.39585,4801.7741401285,0
+NIM.US,D,20121126,000000,8.35709,8.35709,8.2475,8.27205,30134.126918798,0
+NIM.US,D,20121127,000000,8.2955,8.50723,8.2955,8.47821,33842.896088024,0
+NIM.US,D,20121128,000000,8.47116,8.50723,8.40499,8.48626,25223.65615173,0
+NIM.US,D,20121129,000000,8.49362,8.55898,8.38184,8.49362,58332.850007905,0
+NIM.US,D,20121130,000000,8.51279,8.51279,8.46153,8.51279,15250.740629924,0
+NIM.US,D,20121203,000000,8.59635,8.59635,8.40499,8.5431,51845.271699945,0
+NIM.US,D,20121204,000000,8.57579,8.58393,8.39585,8.40499,38329.651300075,0
+NIM.US,D,20121205,000000,8.40499,8.48626,8.40499,8.47821,25819.474699405,0
+NIM.US,D,20121206,000000,8.42496,8.57579,8.42496,8.46153,41258.421525976,0
+NIM.US,D,20121207,000000,8.46153,8.56735,8.43131,8.49927,25553.77183355,0
+NIM.US,D,20121210,000000,8.46153,8.47116,8.38184,8.38184,35480.39064388,0
+NIM.US,D,20121211,000000,8.38859,8.42496,8.3405,8.34795,29776.837080243,0
+NIM.US,D,20121212,000000,8.34795,8.42496,8.30214,8.30214,28512.735566934,0
+NIM.US,D,20121213,000000,8.28616,8.32539,8.20994,8.2784,30951.364521353,0
+NIM.US,D,20121214,000000,8.30941,8.30941,8.11466,8.16613,40180.513308814,0
+NIM.US,D,20121217,000000,8.23369,8.23369,7.88414,7.95261,83317.977450514,0
+NIM.US,D,20121218,000000,7.84639,7.92994,7.77366,7.88414,178105.46194377,0
+NIM.US,D,20121219,000000,7.82432,8.01411,7.82432,8.00745,50672.757159336,0
+NIM.US,D,20121220,000000,8.02951,8.11466,7.9996,8.07809,39948.023301191,0
+NIM.US,D,20121221,000000,8.02255,8.13562,8.00745,8.12092,39267.662932562,0
+NIM.US,D,20121224,000000,8.02951,8.0925,8.00745,8.06249,38367.896409554,0
+NIM.US,D,20121226,000000,8.03776,8.03776,7.9689,8.01411,34755.746464276,0
+NIM.US,D,20121227,000000,7.98361,8.05384,7.78092,7.91436,61923.864497944,0
+NIM.US,D,20121228,000000,7.86159,7.94525,7.81688,7.86924,67871.985472197,0
+NIM.US,D,20121231,000000,7.89935,7.89935,7.77366,7.87659,48579.340640479,0
+NIM.US,D,20130102,000000,7.94525,8.13562,7.94525,8.12807,31221.093188204,0
+NIM.US,D,20130103,000000,8.13562,8.17427,8.03776,8.08416,12553.453961396,0
+NIM.US,D,20130104,000000,8.06249,8.14338,8.06249,8.11466,29759.727426003,0
+NIM.US,D,20130107,000000,8.08416,8.13562,8.02951,8.06965,24386.289544186,0
+NIM.US,D,20130108,000000,8.11466,8.15062,8.07809,8.07809,43656.792470417,0
+NIM.US,D,20130109,000000,8.14338,8.2174,8.10015,8.17427,23946.470785176,0
+NIM.US,D,20130110,000000,8.19762,8.23369,8.17427,8.19762,31133.532016504,0
+NIM.US,D,20130111,000000,8.22494,8.22494,8.11386,8.12092,24602.676347818,0
+NIM.US,D,20130114,000000,8.10015,8.14248,8.08416,8.08416,33408.109580262,0
+NIM.US,D,20130115,000000,8.12737,8.12737,7.99006,7.99006,55129.318863902,0
+NIM.US,D,20130116,000000,8.00685,8.07719,8.00685,8.06151,44249.591667342,0
+NIM.US,D,20130117,000000,8.10571,8.12092,8.06151,8.11386,34960.055864914,0
+NIM.US,D,20130118,000000,8.13562,8.13562,8.0917,8.13562,30570.92632706,0
+NIM.US,D,20130122,000000,8.14973,8.18134,8.10571,8.18134,50737.169975301,0
+NIM.US,D,20130123,000000,8.15798,8.19762,8.14248,8.16543,20256.824170691,0
+NIM.US,D,20130124,000000,8.17427,8.22494,8.13562,8.15798,57254.941790742,0
+NIM.US,D,20130125,000000,8.18134,8.18134,8.14248,8.17427,12952.008260179,0
+NIM.US,D,20130128,000000,8.14973,8.16543,8.11386,8.14973,43184.767303423,0
+NIM.US,D,20130129,000000,8.08416,8.14248,8.02166,8.05315,48394.153794581,0
+NIM.US,D,20130130,000000,8.02166,8.14973,8.02166,8.14973,67669.688972057,0
+NIM.US,D,20130131,000000,8.14248,8.14248,8.0917,8.12737,31259.338297685,0
+NIM.US,D,20130201,000000,8.16543,8.2166,8.14973,8.2166,41122.5507423,0
+NIM.US,D,20130204,000000,8.2166,8.2166,8.11386,8.16543,32694.536353401,0
+NIM.US,D,20130205,000000,8.12737,8.24095,8.10571,8.24095,49832.371201045,0
+NIM.US,D,20130206,000000,8.22494,8.24095,8.18134,8.24095,12602.77002362,0
+NIM.US,D,20130207,000000,8.2467,8.25346,8.14973,8.18134,19907.585934132,0
+NIM.US,D,20130208,000000,8.17427,8.20249,8.14973,8.14973,31460.628347575,0
+NIM.US,D,20130211,000000,8.19762,8.19762,8.14973,8.14973,11283.31374659,0
+NIM.US,D,20130212,000000,8.24095,8.28616,8.16543,8.2784,74599.098939524,0
+NIM.US,D,20130213,000000,8.26161,8.30214,8.17327,8.25346,53651.84989771,0
+NIM.US,D,20130214,000000,8.19662,8.2945,8.15729,8.28536,49328.13962607,0
+NIM.US,D,20130215,000000,8.24095,8.27015,8.19662,8.22415,13899.077944912,0
+NIM.US,D,20130219,000000,8.2784,8.2784,8.15729,8.18898,42355.452297877,0
+NIM.US,D,20130220,000000,8.18054,8.26161,8.17327,8.24591,42000.17535982,0
+NIM.US,D,20130221,000000,8.27015,8.2945,8.13483,8.17327,56880.542297946,0
+NIM.US,D,20130222,000000,8.16453,8.26161,8.13483,8.2166,24621.798902559,0
+NIM.US,D,20130225,000000,8.24591,8.28536,8.20994,8.2784,30883.932354639,0
+NIM.US,D,20130226,000000,8.23289,8.31665,8.20994,8.31665,22764.898192322,0
+NIM.US,D,20130227,000000,8.25346,8.38859,8.25346,8.38859,37370.504212348,0
+NIM.US,D,20130228,000000,8.3562,8.38859,8.16453,8.28536,57115.04520607,0
+NIM.US,D,20130301,000000,8.34706,8.34706,8.27015,8.30214,12377.325167742,0
+NIM.US,D,20130304,000000,8.32441,8.3562,8.2784,8.2784,8033.4858911142,0
+NIM.US,D,20130305,000000,8.25346,8.28536,8.24095,8.27015,26779.62823738,0
+NIM.US,D,20130306,000000,8.31665,8.31665,8.24095,8.26161,12264.602739804,0
+NIM.US,D,20130307,000000,8.2945,8.30851,8.24095,8.26161,11616.448779158,0
+NIM.US,D,20130308,000000,8.24591,8.24591,8.12668,8.18898,23750.212986534,0
+NIM.US,D,20130311,000000,8.12668,8.18054,8.11297,8.15729,50549.970228902,0
+NIM.US,D,20130312,000000,8.16453,8.16453,8.10571,8.16453,42352.432947128,0
+NIM.US,D,20130313,000000,8.14148,8.17238,8.07571,8.11923,21585.338499966,0
+NIM.US,D,20130314,000000,8.06746,8.06746,7.87322,7.88822,38682.915337632,0
+NIM.US,D,20130315,000000,7.85076,7.96503,7.69855,7.70689,141850.10460781,0
+NIM.US,D,20130318,000000,7.72844,7.93402,7.72844,7.8432,57712.876654242,0
+NIM.US,D,20130319,000000,7.87987,7.91813,7.81351,7.8432,60320.58925057,0
+NIM.US,D,20130320,000000,7.86497,7.95648,7.86497,7.91813,34706.430402053,0
+NIM.US,D,20130321,000000,7.91018,7.96503,7.89587,7.95648,25378.649490145,0
+NIM.US,D,20130322,000000,7.94922,7.94922,7.85761,7.89587,25235.733554724,0
+NIM.US,D,20130325,000000,7.94218,7.94218,7.82811,7.82811,23935.399832433,0
+NIM.US,D,20130326,000000,7.87322,7.88822,7.80585,7.83656,37105.807796743,0
+NIM.US,D,20130327,000000,7.86497,7.87322,7.81351,7.8432,46546.311136588,0
+NIM.US,D,20130328,000000,7.87987,7.91018,7.8432,7.91018,30952.370971602,0
+NIM.US,D,20130401,000000,7.98013,7.98013,7.91813,7.94218,22302.937527824,0
+NIM.US,D,20130402,000000,7.91813,8.06746,7.8432,8.05991,128584.08386979,0
+NIM.US,D,20130403,000000,8.01152,8.01152,7.8432,7.85761,52885.941257878,0
+NIM.US,D,20130404,000000,7.88822,7.95648,7.85076,7.88822,30098.901160068,0
+NIM.US,D,20130405,000000,7.88822,7.99632,7.88822,7.97197,30394.797533406,0
+NIM.US,D,20130408,000000,7.94218,8.02692,7.89587,7.94922,38076.025837214,0
+NIM.US,D,20130409,000000,8.02692,8.02692,7.95648,7.99632,14981.011963071,0
+NIM.US,D,20130410,000000,7.98013,8.00417,7.94218,7.96503,15829.449523358,0
+NIM.US,D,20130411,000000,7.98758,8.07571,7.88762,7.94842,46747.601186479,0
+NIM.US,D,20130412,000000,7.99632,8.04303,7.97197,7.99632,16870.119081291,0
+NIM.US,D,20130415,000000,8.04303,8.04303,7.89547,7.94138,24259.476812756,0
+NIM.US,D,20130416,000000,7.94842,7.94842,7.86398,7.87272,89773.349350489,0
+NIM.US,D,20130417,000000,7.91018,7.96433,7.87272,7.92557,35655.512987285,0
+NIM.US,D,20130418,000000,7.91018,7.92557,7.87272,7.87987,26481.718963543,0
+NIM.US,D,20130419,000000,7.88762,7.94842,7.87272,7.94842,39432.720773473,0
+NIM.US,D,20130422,000000,7.93402,8.04303,7.91753,8.01073,40180.513308814,0
+NIM.US,D,20130423,000000,8.01073,8.06746,7.98013,8.03467,38456.464031505,0
+NIM.US,D,20130424,000000,8.05991,8.05991,7.98758,8.05991,9520.0129095527,0
+NIM.US,D,20130425,000000,8.00417,8.08236,7.95648,7.98758,43111.296435215,0
+NIM.US,D,20130426,000000,7.98758,8.05127,7.95648,8.01073,45245.977414298,0
+NIM.US,D,20130429,000000,8.03467,8.11923,7.99632,8.10571,28157.458628879,0
+NIM.US,D,20130430,000000,8.08236,8.15659,8.06746,8.09847,33610.406080401,0
+NIM.US,D,20130501,000000,8.09847,8.11923,8.05991,8.07571,14296.625793445,0
+NIM.US,D,20130502,000000,8.13404,8.14148,8.09002,8.13404,26603.499443726,0
+NIM.US,D,20130503,000000,8.11198,8.12668,8.10571,8.10571,29921.765916164,0
+NIM.US,D,20130506,000000,8.11198,8.11923,8.05127,8.06746,34620.88213085,0
+NIM.US,D,20130507,000000,8.05127,8.12668,8.01908,8.11198,30271.004152725,0
+NIM.US,D,20130508,000000,8.11923,8.12668,8.09002,8.11923,20830.500812878,0
+NIM.US,D,20130509,000000,8.09002,8.09847,8.05127,8.05991,12556.473312144,0
+NIM.US,D,20130510,000000,8.09002,8.11198,8.05991,8.11198,11611.416527911,0
+NIM.US,D,20130513,000000,8.09002,8.17238,7.93234,7.94058,51719.465418764,0
+NIM.US,D,20130514,000000,7.97128,8.07492,7.91673,7.96343,56215.278683061,0
+NIM.US,D,20130515,000000,7.93234,7.97128,7.90193,7.97128,12337.067157764,0
+NIM.US,D,20130516,000000,7.94774,8.04213,7.93234,7.93234,16862.067479294,0
+NIM.US,D,20130517,000000,7.97923,7.99533,7.95559,7.99533,10009.147730786,0
+NIM.US,D,20130520,000000,7.97923,7.97923,7.85533,7.86308,82756.37821132,0
+NIM.US,D,20130521,000000,7.87818,7.90193,7.85533,7.87182,69356.499590137,0
+NIM.US,D,20130522,000000,7.90959,7.90959,7.83396,7.84162,37157.136759465,0
+NIM.US,D,20130523,000000,7.85533,7.87818,7.83396,7.87818,31811.879484632,0
+NIM.US,D,20130524,000000,7.85533,7.90193,7.83396,7.87182,27168.118033668,0
+NIM.US,D,20130528,000000,7.87818,7.89488,7.84162,7.84897,34337.063160505,0
+NIM.US,D,20130529,000000,7.83396,7.84162,7.72637,7.74892,39051.27612893,0
+NIM.US,D,20130530,000000,7.77366,7.77366,7.7195,7.76561,49658.25530789,0
+NIM.US,D,20130531,000000,7.75677,7.78896,7.63078,7.78896,78043.171693143,0
+NIM.US,D,20130603,000000,7.81838,7.81838,7.55705,7.57991,70730.304180636,0
+NIM.US,D,20130604,000000,7.54166,7.61141,7.5034,7.56381,120696.53326486,0
+NIM.US,D,20130605,000000,7.61846,7.68066,7.54166,7.67241,24253.438111259,0
+NIM.US,D,20130606,000000,7.70352,7.85533,7.59442,7.81838,63175.88860826,0
+NIM.US,D,20130607,000000,7.78976,7.85533,7.7195,7.81181,45651.576864828,0
+NIM.US,D,20130610,000000,7.77366,7.77366,7.61141,7.64916,44622.984709889,0
+NIM.US,D,20130611,000000,7.59442,7.62541,7.49575,7.54166,56997.290526884,0
+NIM.US,D,20130612,000000,7.54066,7.66406,7.54066,7.64042,56223.330285056,0
+NIM.US,D,20130613,000000,7.70262,7.70262,7.62472,7.67977,41683.143531243,0
+NIM.US,D,20130614,000000,7.72547,7.76481,7.65622,7.67977,28803.599689026,0
+NIM.US,D,20130617,000000,7.71096,7.74892,7.64042,7.73272,24035.038407128,0
+NIM.US,D,20130618,000000,7.67977,7.72547,7.64042,7.66406,55631.537538379,0
+NIM.US,D,20130619,000000,7.64042,7.67181,7.60981,7.67181,33058.871343702,0
+NIM.US,D,20130620,000000,7.61767,7.62472,7.54066,7.54066,88328.086792279,0
+NIM.US,D,20130621,000000,7.54781,7.58616,7.48661,7.51771,63300.688439192,0
+NIM.US,D,20130624,000000,7.4712,7.51771,7.36291,7.41746,74699.743964469,0
+NIM.US,D,20130625,000000,7.41746,7.53321,7.34006,7.46366,61544.4327539,0
+NIM.US,D,20130626,000000,7.47906,7.59342,7.47906,7.57842,51984.161834369,0
+NIM.US,D,20130627,000000,7.56291,7.64042,7.56291,7.63257,35679.667793271,0
+NIM.US,D,20130628,000000,7.57842,7.64846,7.52506,7.58616,40705.880339027,0
+NIM.US,D,20130701,000000,7.64042,7.70262,7.64042,7.68761,58323.791955659,0
+NIM.US,D,20130702,000000,7.67181,7.67977,7.59342,7.62472,35052.649287864,0
+NIM.US,D,20130703,000000,7.64042,7.64042,7.51771,7.53321,16412.18421779,0
+NIM.US,D,20130705,000000,7.49416,7.51771,7.41746,7.49416,46376.221044432,0
+NIM.US,D,20130708,000000,7.50221,7.55557,7.38675,7.39411,58966.913665058,0
+NIM.US,D,20130709,000000,7.38675,7.4712,7.37085,7.38675,39375.353109254,0
+NIM.US,D,20130710,000000,7.36291,7.45581,7.33201,7.44051,55850.943692759,0
+NIM.US,D,20130711,000000,7.52417,7.56252,7.41656,7.54016,75032.878997037,0
+NIM.US,D,20130712,000000,7.54683,7.58547,7.40862,7.47022,38590.321914682,0
+NIM.US,D,20130715,000000,7.52417,7.53242,7.46236,7.47807,38715.121745615,0
+NIM.US,D,20130716,000000,7.47022,7.53242,7.35456,7.50896,88709.531436821,0
+NIM.US,D,20130717,000000,7.50896,7.57047,7.38556,7.46236,83294.829094776,0
+NIM.US,D,20130718,000000,7.52417,7.55507,7.46236,7.50896,33795.5929263,0
+NIM.US,D,20130719,000000,7.43921,7.46236,7.41656,7.42361,28721.07076857,0
+NIM.US,D,20130722,000000,7.45472,7.47807,7.39282,7.39282,65976.839652481,0
+NIM.US,D,20130723,000000,7.38556,7.50141,7.38556,7.46236,32403.672231309,0
+NIM.US,D,20130724,000000,7.47807,7.47807,7.39282,7.39282,42555.735897517,0
+NIM.US,D,20130725,000000,7.38556,7.48551,7.38556,7.46236,35370.687566691,0
+NIM.US,D,20130726,000000,7.40862,7.52417,7.40862,7.50141,25119.991776036,0
+NIM.US,D,20130729,000000,7.46236,7.54683,7.43921,7.48551,75914.529415556,0
+NIM.US,D,20130730,000000,7.51681,7.54016,7.45472,7.51681,21156.590693699,0
+NIM.US,D,20130731,000000,7.40046,7.53242,7.40046,7.48551,48290.489418886,0
+NIM.US,D,20130801,000000,7.54683,7.54683,7.41656,7.44726,105653.12138631,0
+NIM.US,D,20130802,000000,7.45472,7.51681,7.39282,7.43921,57467.302793377,0
+NIM.US,D,20130805,000000,7.39282,7.43921,7.36171,7.43921,27442.878951768,0
+NIM.US,D,20130806,000000,7.40046,7.40046,7.347,7.36171,82821.797477534,0
+NIM.US,D,20130807,000000,7.32336,7.39282,7.30777,7.30777,72321.502025017,0
+NIM.US,D,20130808,000000,7.31591,7.40862,7.30777,7.38556,67492.553728153,0
+NIM.US,D,20130809,000000,7.41656,7.41656,7.29981,7.36957,42871.761275845,0
+NIM.US,D,20130812,000000,7.36957,7.36957,7.29981,7.31591,44424.714010747,0
+NIM.US,D,20130813,000000,7.29873,7.31452,7.22897,7.25242,78221.313387296,0
+NIM.US,D,20130814,000000,7.22897,7.26027,7.20612,7.22897,83139.835756362,0
+NIM.US,D,20130815,000000,7.21327,7.25242,7.15157,7.22122,109779.56740907,0
+NIM.US,D,20130816,000000,7.17483,7.21327,7.14372,7.20612,123801.43228442,0
+NIM.US,D,20130819,000000,7.10517,7.23721,7.10517,7.15922,76727.741217111,0
+NIM.US,D,20130820,000000,7.17483,7.36837,7.16707,7.35337,89286.227429756,0
+NIM.US,D,20130821,000000,7.33757,7.50827,7.32982,7.47747,112592.59585629,0
+NIM.US,D,20130822,000000,7.44657,7.58547,7.42312,7.58547,175084.09829492,0
+NIM.US,D,20130823,000000,7.54683,7.60007,7.51632,7.53927,53873.268952589,0
+NIM.US,D,20130826,000000,7.47747,7.53927,7.44657,7.49257,81060.509540996,0
+NIM.US,D,20130827,000000,7.43037,7.56958,7.39192,7.52327,106093.94659557,0
+NIM.US,D,20130828,000000,7.47747,7.53927,7.47747,7.53152,30648.422996268,0
+NIM.US,D,20130829,000000,7.49257,7.57782,7.49257,7.53152,57818.553930435,0
+NIM.US,D,20130830,000000,7.49257,7.59273,7.49257,7.56152,150167.40946928,0
+NIM.US,D,20130903,000000,7.59929,7.59929,7.53053,7.53847,39533.365798418,0
+NIM.US,D,20130904,000000,7.53847,7.63843,7.49952,7.59929,126169.60972137,0
+NIM.US,D,20130905,000000,7.56878,7.59203,7.52258,7.53053,33021.632684472,0
+NIM.US,D,20130906,000000,7.59203,7.59203,7.49952,7.50728,31595.492681001,0
+NIM.US,D,20130909,000000,7.50072,7.53152,7.44657,7.47747,112959.95019734,0
+NIM.US,D,20130910,000000,7.53053,7.53053,7.43713,7.49148,64176.300156214,0
+NIM.US,D,20130911,000000,7.53053,7.53053,7.46028,7.53053,38963.714957229,0
+NIM.US,D,20130912,000000,7.49148,7.54593,7.47617,7.53847,23448.277911699,0
+NIM.US,D,20130913,000000,7.53053,7.59929,7.53053,7.57682,23040.665560671,0
+NIM.US,D,20130916,000000,7.67887,7.67887,7.59203,7.62402,42478.239228309,0
+NIM.US,D,20130917,000000,7.59203,7.69368,7.58458,7.67093,44710.545881591,0
+NIM.US,D,20130918,000000,7.71006,7.81748,7.67887,7.78896,39819.197669262,0
+NIM.US,D,20130919,000000,7.85593,7.85593,7.70202,7.74832,37727.794050903,0
+NIM.US,D,20130920,000000,7.83396,7.83396,7.69368,7.69368,9172.7875734923,0
+NIM.US,D,20130923,000000,7.63078,7.72547,7.63078,7.63078,35146.249161062,0
+NIM.US,D,20130924,000000,7.63078,7.66237,7.57682,7.60803,32067.517847994,0
+NIM.US,D,20130925,000000,7.59203,7.61618,7.53053,7.58458,73147.797679817,0
+NIM.US,D,20130926,000000,7.63078,7.63078,7.58458,7.59203,18360.671900726,0
+NIM.US,D,20130927,000000,7.56878,7.67887,7.56878,7.63843,29071.315455379,0
+NIM.US,D,20130930,000000,7.59203,7.62402,7.54593,7.56878,35119.075004328,0
+NIM.US,D,20131001,000000,7.61618,7.61618,7.56094,7.59203,16305.500491348,0
+NIM.US,D,20131002,000000,7.59203,7.61618,7.53053,7.55338,50115.183721141,0
+NIM.US,D,20131003,000000,7.53053,7.53053,7.49148,7.51503,21379.016198829,0
+NIM.US,D,20131004,000000,7.50728,7.53847,7.46833,7.49952,34415.566279961,0
+NIM.US,D,20131007,000000,7.48373,7.50728,7.40623,7.42918,26110.338821495,0
+NIM.US,D,20131008,000000,7.43713,7.46028,7.42918,7.45272,24255.451011758,0
+NIM.US,D,20131009,000000,7.43713,7.53053,7.39788,7.52258,41710.317687978,0
+NIM.US,D,20131010,000000,7.54443,7.61528,7.44398,7.56004,51224.291896035,0
+NIM.US,D,20131011,000000,7.51393,7.72467,7.49814,7.59849,75621.652392965,0
+NIM.US,D,20131014,000000,7.55258,7.68592,7.55258,7.57603,22117.750681925,0
+NIM.US,D,20131015,000000,7.52893,7.64568,7.51393,7.52198,44462.959120226,0
+NIM.US,D,20131016,000000,7.50608,7.56004,7.50608,7.53709,20246.759668197,0
+NIM.US,D,20131017,000000,7.52893,7.68592,7.52198,7.63754,44471.010722222,0
+NIM.US,D,20131018,000000,7.62323,7.65383,7.53709,7.55258,57024.464683619,0
+NIM.US,D,20131021,000000,7.55258,7.56798,7.49814,7.53709,28474.490457455,0
+NIM.US,D,20131022,000000,7.53709,7.61528,7.52893,7.59849,36912.569348848,0
+NIM.US,D,20131023,000000,7.55258,7.63754,7.55258,7.63038,11166.565517654,0
+NIM.US,D,20131024,000000,7.59849,7.63754,7.58339,7.63038,13928.265002147,0
+NIM.US,D,20131025,000000,7.57603,7.64568,7.56004,7.63754,42615.116462235,0
+NIM.US,D,20131028,000000,7.60723,7.63754,7.59849,7.63754,22971.22049346,0
+NIM.US,D,20131029,000000,7.60723,7.68592,7.60723,7.67003,16421.242270035,0
+NIM.US,D,20131030,000000,7.76392,7.76392,7.65383,7.66159,72759.307883528,0
+NIM.US,D,20131031,000000,7.66159,7.72467,7.64568,7.69288,34095.515100636,0
+NIM.US,D,20131101,000000,7.74037,7.74037,7.58339,7.63038,39786.99126128,0
+NIM.US,D,20131104,000000,7.68592,7.71703,7.63754,7.71703,18571.020002862,0
+NIM.US,D,20131105,000000,7.71703,7.73272,7.66159,7.72467,22273.75047059,0
+NIM.US,D,20131106,000000,7.69288,7.75577,7.67003,7.67817,20492.333529062,0
+NIM.US,D,20131107,000000,7.66159,7.69288,7.66159,7.69288,13490.459143635,0
+NIM.US,D,20131108,000000,7.65383,7.69288,7.56798,7.62323,37900.903493809,0
+NIM.US,D,20131111,000000,7.58339,7.61528,7.54443,7.55258,56537.342762885,0
+NIM.US,D,20131112,000000,7.66159,7.70112,7.49814,7.49814,95253.470958748,0
+NIM.US,D,20131113,000000,7.50479,7.79493,7.50479,7.55188,65682.956179641,0
+NIM.US,D,20131114,000000,7.53629,7.66069,7.4891,7.52089,92205.939603411,0
+NIM.US,D,20131115,000000,7.52089,7.56728,7.49714,7.56728,19617.72826229,0
+NIM.US,D,20131118,000000,7.51264,7.60644,7.49714,7.51264,37170.220612708,0
+NIM.US,D,20131119,000000,7.49714,7.5978,7.49714,7.55188,32527.465611993,0
+NIM.US,D,20131120,000000,7.52089,7.58249,7.50479,7.54354,30178.410729774,0
+NIM.US,D,20131121,000000,7.51264,7.57435,7.51264,7.57435,40215.739067544,0
+NIM.US,D,20131122,000000,7.53629,7.63674,7.51264,7.56728,62028.535323886,0
+NIM.US,D,20131125,000000,7.54354,7.56728,7.4891,7.49714,53859.178649097,0
+NIM.US,D,20131126,000000,7.45005,7.50479,7.43424,7.44259,127494.09824965,0
+NIM.US,D,20131127,000000,7.45005,7.46575,7.411,7.44259,49694.487516869,0
+NIM.US,D,20131129,000000,7.4267,7.53629,7.41894,7.4891,36700.208346214,0
+NIM.US,D,20131202,000000,7.4891,7.4891,7.4267,7.43424,27832.375198305,0
+NIM.US,D,20131203,000000,7.4267,7.45769,7.41894,7.45005,33134.355112411,0
+NIM.US,D,20131204,000000,7.45769,7.48174,7.41894,7.48174,52311.258165441,0
+NIM.US,D,20131205,000000,7.44259,7.54354,7.38765,7.50479,43604.457057444,0
+NIM.US,D,20131206,000000,7.4735,7.54354,7.4267,7.53629,51068.29210737,0
+NIM.US,D,20131209,000000,7.53629,7.54354,7.46575,7.49714,48025.793003281,0
+NIM.US,D,20131210,000000,7.46575,7.51264,7.45769,7.46575,39998.345813664,0
+NIM.US,D,20131211,000000,7.52029,7.52029,7.4417,7.4569,42900.948333078,0
+NIM.US,D,20131212,000000,7.44915,7.49655,7.4259,7.46515,43392.096054812,0
+NIM.US,D,20131213,000000,7.52705,7.52705,7.4103,7.41816,65752.401246853,0
+NIM.US,D,20131216,000000,7.4259,7.4569,7.39421,7.4103,42305.129785404,0
+NIM.US,D,20131217,000000,7.4103,7.50429,7.40205,7.4728,115055.37961668,0
+NIM.US,D,20131218,000000,7.48094,7.54284,7.38675,7.4569,203012.08626692,0
+NIM.US,D,20131219,000000,7.41816,7.5978,7.41816,7.55894,125339.28826558,0
+NIM.US,D,20131220,000000,7.55894,7.60644,7.52029,7.58249,94141.343433105,0
+NIM.US,D,20131223,000000,7.58249,7.71653,7.58249,7.58249,136400.17650703,0
+NIM.US,D,20131224,000000,7.62849,7.69288,7.62164,7.67747,75420.362343076,0
+NIM.US,D,20131226,000000,7.69288,7.73938,7.60644,7.62849,103672.4272954,0
+NIM.US,D,20131227,000000,7.58249,7.62849,7.50429,7.62849,135390.70690683,0
+NIM.US,D,20131230,000000,7.58985,7.63674,7.52705,7.5978,109738.30294884,0
+NIM.US,D,20131231,000000,7.61438,7.62849,7.52755,7.57435,90961.967095092,0
+NIM.US,D,20140102,000000,7.54284,7.61438,7.53569,7.58249,75169.756230962,0
+NIM.US,D,20140103,000000,7.61438,7.61438,7.4886,7.55894,77514.785312182,0
+NIM.US,D,20140106,000000,7.56629,7.63674,7.55894,7.62849,66705.509633083,0
+NIM.US,D,20140107,000000,7.62164,7.67747,7.61438,7.66069,17743.717897813,0
+NIM.US,D,20140108,000000,7.67747,7.67747,7.62164,7.64489,30129.094667552,0
+NIM.US,D,20140109,000000,7.62849,7.66069,7.57435,7.66069,23486.523021177,0
+NIM.US,D,20140110,000000,7.66069,7.67747,7.61438,7.62164,30727.932565975,0
+NIM.US,D,20140113,000000,7.66009,7.69138,7.64419,7.66824,34568.546717878,0
+NIM.US,D,20140114,000000,7.6276,7.73858,7.6276,7.69138,73851.306404182,0
+NIM.US,D,20140115,000000,7.66824,7.73123,7.66824,7.72299,33795.5929263,0
+NIM.US,D,20140116,000000,7.75488,7.78002,7.68374,7.78002,50809.634393262,0
+NIM.US,D,20140117,000000,7.78002,7.85533,7.76303,7.84073,46028.995708371,0
+NIM.US,D,20140121,000000,7.85533,7.85533,7.80267,7.82432,29227.315244044,0
+NIM.US,D,20140122,000000,7.81091,7.82432,7.77187,7.77187,27670.336708143,0
+NIM.US,D,20140123,000000,7.78836,7.92637,7.78836,7.91018,36245.292833462,0
+NIM.US,D,20140124,000000,7.91018,7.99006,7.87182,7.89547,74699.743964469,0
+NIM.US,D,20140127,000000,7.87918,7.89547,7.87182,7.87182,29894.591759429,0
+NIM.US,D,20140128,000000,7.87182,7.91018,7.86308,7.91018,35973.551266111,0
+NIM.US,D,20140129,000000,7.95012,7.95012,7.87182,7.92637,39674.26883334,0
+NIM.US,D,20140130,000000,7.88762,7.95012,7.88762,7.92637,20518.501235549,0
+NIM.US,D,20140131,000000,7.91813,7.95012,7.89547,7.89547,35728.983855495,0
+NIM.US,D,20140203,000000,7.92637,7.9988,7.86308,7.91018,77791.559130781,0
+NIM.US,D,20140204,000000,7.95836,7.95836,7.81748,7.84807,30675.597153003,0
+NIM.US,D,20140205,000000,7.80267,7.86308,7.77187,7.83298,48750.437182885,0
+NIM.US,D,20140206,000000,7.83298,7.94287,7.83298,7.87918,32457.014094531,0
+NIM.US,D,20140207,000000,7.87182,7.94287,7.87182,7.93491,24168.896290306,0
+NIM.US,D,20140210,000000,7.93491,7.97357,7.93491,7.97357,20388.669153369,0
+NIM.US,D,20140211,000000,7.98161,7.99006,7.94287,7.99006,26073.100162265,0
+NIM.US,D,20140212,000000,7.95648,7.99811,7.87014,7.87014,41167.841003526,0
+NIM.US,D,20140213,000000,7.86159,7.89418,7.86159,7.87739,11822.771080296,0
+NIM.US,D,20140214,000000,7.89418,7.90113,7.88584,7.90113,1458.3464114539,0
+NIM.US,D,20140218,000000,7.90113,7.98092,7.89418,7.98092,30431.029742386,0
+NIM.US,D,20140219,000000,7.98092,8.00606,7.94842,7.94842,16686.94513589,0
+NIM.US,D,20140220,000000,7.98917,8.01321,7.94138,8.01321,63327.862595928,0
+NIM.US,D,20140221,000000,8.00606,8.00606,7.90959,7.90959,43838.959965567,0
+NIM.US,D,20140224,000000,7.90113,7.92468,7.89418,7.90113,20621.159160993,0
+NIM.US,D,20140225,000000,7.93324,7.97277,7.90959,7.96503,38345.754504065,0
+NIM.US,D,20140226,000000,7.98092,7.98092,7.95648,7.98092,16823.822369815,0
+NIM.US,D,20140227,000000,7.97277,8.02951,7.97277,8.02951,23611.32285211,0
+NIM.US,D,20140228,000000,8.03696,8.07045,8.01321,8.07045,25752.042532691,0
+NIM.US,D,20140303,000000,8.09419,8.09419,8.0463,8.07134,32818.329734083,0
+NIM.US,D,20140304,000000,8.06338,8.07899,8.0463,8.07134,16993.912461972,0
+NIM.US,D,20140305,000000,8.09419,8.09419,8.0454,8.06249,14168.806611765,0
+NIM.US,D,20140306,000000,8.10264,8.10264,8.02066,8.10264,26629.667150213,0
+NIM.US,D,20140307,000000,8.05464,8.08604,7.97277,7.98092,30759.132523708,0
+NIM.US,D,20140310,000000,8.02862,8.09419,7.98092,8.02862,63630.804121011,0
+NIM.US,D,20140311,000000,8.02862,8.08604,8.01321,8.07899,9576.374123522,0
+NIM.US,D,20140312,000000,8.1083,8.18708,8.07809,8.16186,13541.788106357,0
+NIM.US,D,20140313,000000,8.20189,8.20189,8.13085,8.13861,38196.799867147,0
+NIM.US,D,20140314,000000,8.13861,8.13861,8.11645,8.11645,8939.2911156198,0
+NIM.US,D,20140317,000000,8.13861,8.13861,8.0935,8.13861,28960.605927939,0
+NIM.US,D,20140318,000000,8.10184,8.11645,8.03616,8.0447,52903.050912119,0
+NIM.US,D,20140319,000000,8.08515,8.08515,8.03616,8.03616,44299.914179815,0
+NIM.US,D,20140320,000000,8.05315,8.06151,7.99632,8.0447,27286.879163103,0
+NIM.US,D,20140321,000000,8.06151,8.13861,8.05315,8.11645,70709.168725397,0
+NIM.US,D,20140324,000000,8.13861,8.13861,8.01997,8.07809,46968.013791109,0
+NIM.US,D,20140325,000000,8.1083,8.1083,8.02762,8.07809,11613.42942841,0
+NIM.US,D,20140326,000000,8.0447,8.1083,8.0447,8.07809,23618.368003856,0
+NIM.US,D,20140327,000000,8.1083,8.17894,8.03616,8.11645,53164.727976975,0
+NIM.US,D,20140328,000000,8.06965,8.14615,8.06965,8.14615,11098.126900691,0
+NIM.US,D,20140331,000000,8.13861,8.13861,8.03616,8.06151,27902.826715767,0
+NIM.US,D,20140401,000000,8.10184,8.20189,8.07809,8.20189,53578.3790295,0
+NIM.US,D,20140402,000000,8.20189,8.39485,8.19475,8.31984,107060.13883506,0
+NIM.US,D,20140403,000000,8.32888,8.43848,8.17894,8.22415,75884.335908072,0
+NIM.US,D,20140404,000000,8.20189,8.20189,8.1083,8.16186,60331.660203313,0
+NIM.US,D,20140407,000000,8.22415,8.35262,8.15381,8.20189,64356.454750866,0
+NIM.US,D,20140408,000000,8.17894,8.25426,8.17894,8.18708,21686.98997516,0
+NIM.US,D,20140409,000000,8.17894,8.17894,8.10184,8.10184,10585.84372372,0
+NIM.US,D,20140410,000000,8.16186,8.16186,8.06965,8.10184,23489.542371927,0
+NIM.US,D,20140411,000000,8.08316,8.17794,8.08316,8.14615,53358.97287512,0
+NIM.US,D,20140414,000000,8.17794,8.30364,8.14615,8.1865,91773.165996148,0
+NIM.US,D,20140415,000000,8.1695,8.20099,8.15321,8.16106,59573.803165477,0
+NIM.US,D,20140416,000000,8.22336,8.22336,8.14615,8.20099,16504.77764074,0
+NIM.US,D,20140417,000000,8.232,8.27105,8.13761,8.13761,49557.610282945,0
+NIM.US,D,20140421,000000,8.13761,8.22336,8.10015,8.10015,82131.372606411,0
+NIM.US,D,20140422,000000,8.10015,8.13761,8.08316,8.10741,32530.484962741,0
+NIM.US,D,20140423,000000,8.1229,8.12996,8.03467,8.06825,63583.500959287,0
+NIM.US,D,20140424,000000,8.10015,8.10015,8.04303,8.08316,33041.761689462,0
+NIM.US,D,20140425,000000,8.10015,8.14615,8.05127,8.06825,94904.232722188,0
+NIM.US,D,20140428,000000,8.11545,8.17794,8.10741,8.14615,40525.725744375,0
+NIM.US,D,20140429,000000,8.14615,8.16106,8.10741,8.12996,43090.160979976,0
+NIM.US,D,20140430,000000,8.10741,8.12996,8.10741,8.12996,9899.4446535956,0
+NIM.US,D,20140501,000000,8.13761,8.17794,8.1229,8.13761,69442.04786134,0
+NIM.US,D,20140502,000000,8.15321,8.15321,8.0917,8.13761,24589.592494575,0
+NIM.US,D,20140505,000000,8.13761,8.20099,8.13761,8.17794,43343.786442836,0
+NIM.US,D,20140506,000000,8.15321,8.17794,8.13761,8.1695,26420.325498326,0
+NIM.US,D,20140507,000000,8.1695,8.20099,8.15321,8.1865,12914.76960095,0
+NIM.US,D,20140508,000000,8.15321,8.232,8.15321,8.16106,40972.589655132,0
+NIM.US,D,20140509,000000,8.13761,8.20836,8.13761,8.20099,19493.934881608,0
+NIM.US,D,20140512,000000,8.17794,8.17794,8.1229,8.1229,23301.33617528,0
+NIM.US,D,20140513,000000,8.14516,8.16026,8.12092,8.13761,21042.861815512,0
+NIM.US,D,20140514,000000,8.15252,8.15252,8.12897,8.12897,24238.341357518,0
+NIM.US,D,20140515,000000,8.14516,8.1686,8.14516,8.16026,26891.344215069,0
+NIM.US,D,20140516,000000,8.13761,8.1686,8.13761,8.15252,21433.364512298,0
+NIM.US,D,20140519,000000,8.15252,8.19305,8.14516,8.1686,6642.5716463736,0
+NIM.US,D,20140520,000000,8.16026,8.17696,8.14516,8.1686,21756.435042373,0
+NIM.US,D,20140521,000000,8.13761,8.22257,8.13761,8.22257,35302.248949727,0
+NIM.US,D,20140522,000000,8.20001,8.24591,8.18571,8.22257,36215.099325978,0
+NIM.US,D,20140523,000000,8.21402,8.21402,8.12897,8.13761,40142.268199335,0
+NIM.US,D,20140527,000000,8.12897,8.1686,8.12092,8.16026,51255.491853768,0
+NIM.US,D,20140528,000000,8.1686,8.21402,8.16026,8.19305,26315.654672384,0
+NIM.US,D,20140529,000000,8.18571,8.19305,8.13761,8.14516,40368.719505462,0
+NIM.US,D,20140530,000000,8.14516,8.15252,8.12897,8.12897,11205.817077383,0
+NIM.US,D,20140602,000000,8.15252,8.16026,8.12897,8.15252,19385.238254666,0
+NIM.US,D,20140603,000000,8.16026,8.1686,8.13761,8.14516,26558.209182501,0
+NIM.US,D,20140604,000000,8.12897,8.15252,8.12092,8.12092,25816.455348655,0
+NIM.US,D,20140605,000000,8.10571,8.14516,8.10571,8.13761,31401.247782857,0
+NIM.US,D,20140606,000000,8.11386,8.1686,8.11386,8.16026,22265.698868594,0
+NIM.US,D,20140609,000000,8.12092,8.18571,8.11386,8.16026,35565.938915083,0
+NIM.US,D,20140610,000000,8.1686,8.18571,8.11386,8.13761,19969.985849598,0
+NIM.US,D,20140611,000000,8.14417,8.15937,8.13562,8.14417,21906.39612954,0
+NIM.US,D,20140612,000000,8.13562,8.15162,8.13562,8.15162,14962.895858582,0
+NIM.US,D,20140613,000000,8.16771,8.16771,8.14417,8.15937,7874.4667517011,0
+NIM.US,D,20140616,000000,8.14417,8.20736,8.14417,8.14417,24243.373608764,0
+NIM.US,D,20140617,000000,8.15937,8.16771,8.12737,8.14417,16666.816130901,0
+NIM.US,D,20140618,000000,8.11923,8.15162,8.11923,8.14417,7929.8215154209,0
+NIM.US,D,20140619,000000,8.14417,8.18481,8.14417,8.17607,21291.455027126,0
+NIM.US,D,20140620,000000,8.13562,8.17607,8.08843,8.16771,56181.059374578,0
+NIM.US,D,20140623,000000,8.17607,8.18481,8.15937,8.15937,12739.647257545,0
+NIM.US,D,20140624,000000,8.16771,8.21402,8.16771,8.18481,16848.983626051,0
+NIM.US,D,20140625,000000,8.17607,8.20736,8.16771,8.18481,9402.258230367,0
+NIM.US,D,20140626,000000,8.19922,8.23041,8.16771,8.16771,15313.14054539,0
+NIM.US,D,20140627,000000,8.18481,8.19922,8.15937,8.16771,10743.856412884,0
+NIM.US,D,20140630,000000,8.17607,8.20736,8.16771,8.20736,14029.916477341,0
+NIM.US,D,20140701,000000,8.21402,8.21402,8.18481,8.19225,4855.1160033494,0
+NIM.US,D,20140702,000000,8.17607,8.22157,8.17607,8.20736,40708.899689775,0
+NIM.US,D,20140703,000000,8.17607,8.23041,8.16771,8.20736,23894.135372205,0
+NIM.US,D,20140707,000000,8.19922,8.26956,8.19922,8.24512,30358.565324426,0
+NIM.US,D,20140708,000000,8.24512,8.26956,8.19922,8.21402,12800.034272512,0
+NIM.US,D,20140709,000000,8.25267,8.25267,8.17607,8.19225,8102.9309583263,0
+NIM.US,D,20140710,000000,8.23836,8.23836,8.18481,8.19922,10797.198276105,0
+NIM.US,D,20140711,000000,8.19862,8.22077,8.17517,8.17517,13744.084606496,0
+NIM.US,D,20140714,000000,8.24422,8.24422,8.16613,8.17517,37180.285115203,0
+NIM.US,D,20140715,000000,8.17517,8.19862,8.15798,8.16613,24196.07044704,0
+NIM.US,D,20140716,000000,8.21313,8.21313,8.16613,8.16613,54345.294119582,0
+NIM.US,D,20140717,000000,8.16613,8.19862,8.16613,8.16613,30732.964817221,0
+NIM.US,D,20140718,000000,8.16613,8.19077,8.14248,8.16613,32641.19449018,0
+NIM.US,D,20140721,000000,8.22942,8.28436,8.19077,8.27672,53092.263559015,0
+NIM.US,D,20140722,000000,8.2935,8.2935,8.22942,8.25982,34291.77289928,0
+NIM.US,D,20140723,000000,8.28436,8.28436,8.23737,8.26857,28551.987126663,0
+NIM.US,D,20140724,000000,8.23737,8.25217,8.22942,8.25217,4031.8396992989,0
+NIM.US,D,20140725,000000,8.28436,8.28436,8.22942,8.27672,24042.083558875,0
+NIM.US,D,20140728,000000,8.27672,8.27672,8.24422,8.27672,5658.2633024109,0
+NIM.US,D,20140729,000000,8.28436,8.30125,8.21313,8.21313,27873.639658533,0
+NIM.US,D,20140730,000000,8.20636,8.22077,8.18281,8.19077,12056.267538168,0
+NIM.US,D,20140731,000000,8.19077,8.19862,8.14973,8.16613,25555.784734048,0
+NIM.US,D,20140801,000000,8.24422,8.24422,8.16613,8.16613,38549.057454455,0
+NIM.US,D,20140804,000000,8.20636,8.20636,8.16613,8.19077,11299.416950581,0
+NIM.US,D,20140805,000000,8.16613,8.30851,8.16613,8.30851,49010.101347243,0
+NIM.US,D,20140806,000000,8.30125,8.3405,8.28436,8.28436,12722.537603304,0
+NIM.US,D,20140807,000000,8.25982,8.32539,8.19077,8.31665,51027.027647142,0
+NIM.US,D,20140808,000000,8.3405,8.3405,8.2935,8.31665,16681.912884643,0
+NIM.US,D,20140811,000000,8.32539,8.32539,8.25982,8.31665,11432.268383509,0
+NIM.US,D,20140812,000000,8.32539,8.32539,8.27672,8.30125,24788.869643967,0
+NIM.US,D,20140813,000000,8.32441,8.32441,8.27512,8.30027,21619.557808447,0
+NIM.US,D,20140814,000000,8.32441,8.33226,8.27512,8.30851,28723.08366907,0
+NIM.US,D,20140815,000000,8.29162,8.30851,8.25029,8.26688,13580.033215836,0
+NIM.US,D,20140818,000000,8.23648,8.3397,8.23648,8.33226,35925.241654138,0
+NIM.US,D,20140819,000000,8.32441,8.39932,8.29162,8.39932,21378.009748579,0
+NIM.US,D,20140820,000000,8.39168,8.39932,8.36564,8.37439,10699.572601908,0
+NIM.US,D,20140821,000000,8.39932,8.40826,8.36564,8.36564,21797.6995026,0
+NIM.US,D,20140822,000000,8.37439,8.40826,8.35709,8.39168,28842.851248753,0
+NIM.US,D,20140825,000000,8.37439,8.38372,8.30851,8.31665,14399.283718889,0
+NIM.US,D,20140826,000000,8.36564,8.37439,8.31665,8.3397,42742.935643916,0
+NIM.US,D,20140827,000000,8.35709,8.39168,8.31665,8.35709,38158.554757668,0
+NIM.US,D,20140828,000000,8.36564,8.39168,8.31665,8.39168,14850.173430642,0
+NIM.US,D,20140829,000000,8.37439,8.37439,8.30851,8.32441,11247.08153761,0
+NIM.US,D,20140902,000000,8.36564,8.36564,8.28257,8.28257,28364.787380265,0
+NIM.US,D,20140903,000000,8.24353,8.30027,8.23648,8.26688,41485.879282352,0
+NIM.US,D,20140904,000000,8.27512,8.34795,8.25029,8.33226,45940.428086419,0
+NIM.US,D,20140905,000000,8.34795,8.34795,8.29162,8.30027,53167.747327724,0
+NIM.US,D,20140908,000000,8.33226,8.34795,8.29162,8.30851,34581.63057112,0
+NIM.US,D,20140909,000000,8.26688,8.34795,8.26688,8.32441,20737.907389928,0
+NIM.US,D,20140910,000000,8.34795,8.34795,8.28257,8.31665,58336.875808902,0
+NIM.US,D,20140911,000000,8.33126,8.39852,8.30701,8.37359,45092.996976383,0
+NIM.US,D,20140912,000000,8.38283,8.39048,8.33126,8.36495,17633.008370373,0
+NIM.US,D,20140915,000000,8.39852,8.40736,8.28973,8.29857,65554.130547712,0
+NIM.US,D,20140916,000000,8.29857,8.68815,8.29857,8.51548,82363.862614034,0
+NIM.US,D,20140917,000000,8.43668,8.49451,8.41403,8.43668,40939.3767969,0
+NIM.US,D,20140918,000000,8.56365,8.79794,8.47722,8.67097,77995.868531419,0
+NIM.US,D,20140919,000000,8.63818,8.72711,8.58116,8.70356,24035.038407128,0
+NIM.US,D,20140922,000000,8.63818,8.71797,8.62249,8.64762,44036.224214459,0
+NIM.US,D,20140923,000000,8.64762,8.65487,8.55451,8.61325,19106.45153557,0
+NIM.US,D,20140924,000000,8.53156,8.65487,8.48626,8.48626,33157.503468148,0
+NIM.US,D,20140925,000000,8.53156,8.53156,8.48626,8.49451,25577.926639537,0
+NIM.US,D,20140926,000000,8.50812,8.51548,8.39048,8.45219,50168.525584361,0
+NIM.US,D,20140929,000000,8.47722,8.47722,8.28973,8.36495,38645.676678402,0
+NIM.US,D,20140930,000000,8.39048,8.45219,8.37359,8.42187,40775.32540624,0
+NIM.US,D,20141001,000000,8.44472,8.44472,8.37359,8.40736,32044.369492256,0
+NIM.US,D,20141002,000000,8.43668,8.44472,8.36495,8.40736,42232.665367444,0
+NIM.US,D,20141003,000000,8.36495,8.44472,8.34706,8.44472,33565.115819176,0
+NIM.US,D,20141006,000000,8.51548,8.57231,8.49451,8.53156,54672.390450652,0
+NIM.US,D,20141007,000000,8.54697,8.57231,8.48626,8.48626,17564.569753411,0
+NIM.US,D,20141008,000000,8.47027,8.61325,8.45219,8.47722,23526.781031155,0
+NIM.US,D,20141009,000000,8.46063,8.46063,8.39048,8.43668,23614.342202858,0
+NIM.US,D,20141010,000000,8.45963,8.45963,8.40579,8.45219,9430.4388373516,0
+NIM.US,D,20141013,000000,8.4202,8.46947,8.38094,8.42744,14166.793711265,0
+NIM.US,D,20141014,000000,8.45219,8.45219,8.38094,8.38094,16641.654874665,0
+NIM.US,D,20141015,000000,8.40579,8.48536,8.3719,8.39674,34144.831162859,0
+NIM.US,D,20141016,000000,8.39674,8.40579,8.35451,8.36315,20662.42362122,0
+NIM.US,D,20141017,000000,8.3719,8.39674,8.35451,8.35451,29113.586365856,0
+NIM.US,D,20141020,000000,8.36315,8.3719,8.33723,8.35451,34756.752914525,0
+NIM.US,D,20141021,000000,8.36315,8.40579,8.35451,8.38094,15554.688605258,0
+NIM.US,D,20141022,000000,8.40579,8.43568,8.33046,8.39674,46398.36294992,0
+NIM.US,D,20141023,000000,8.40579,8.43568,8.35451,8.36315,29865.404702196,0
+NIM.US,D,20141024,000000,8.36315,8.39674,8.32162,8.33723,28889.147960229,0
+NIM.US,D,20141027,000000,8.33723,8.38094,8.32162,8.32162,27614.981944424,0
+NIM.US,D,20141028,000000,8.33046,8.44413,8.32162,8.44413,26797.744341869,0
+NIM.US,D,20141029,000000,8.45963,8.47632,8.44413,8.45963,52738.999521458,0
+NIM.US,D,20141030,000000,8.45963,8.53863,8.42744,8.53863,25489.359017585,0
+NIM.US,D,20141031,000000,8.52232,8.54697,8.50017,8.52232,28451.342101717,0
+NIM.US,D,20141103,000000,8.54697,8.60321,8.53058,8.5884,28745.225574556,0
+NIM.US,D,20141104,000000,8.59457,8.59457,8.52232,8.59457,20295.069280171,0
+NIM.US,D,20141105,000000,8.59457,8.62159,8.53058,8.59457,24739.553581744,0
+NIM.US,D,20141106,000000,8.56268,8.60321,8.56268,8.59457,24631.863405053,0
+NIM.US,D,20141107,000000,8.60321,8.60321,8.52232,8.57132,20013.263210324,0
+NIM.US,D,20141110,000000,8.55373,8.5884,8.55373,8.55373,17617.911616632,0
+NIM.US,D,20141111,000000,8.58026,8.5884,8.47632,8.54697,27161.072881922,0
+NIM.US,D,20141112,000000,8.57936,8.61145,8.53713,8.60231,30349.507272181,0
+NIM.US,D,20141113,000000,8.61145,8.66203,8.56188,8.59457,36570.376264034,0
+NIM.US,D,20141114,000000,8.58741,8.60231,8.51279,8.51279,9230.155237711,0
+NIM.US,D,20141117,000000,8.49927,8.51279,8.36137,8.41213,50442.280052212,0
+NIM.US,D,20141118,000000,8.41213,8.45794,8.37905,8.45039,35578.016318077,0
+NIM.US,D,20141119,000000,8.45039,8.45039,8.37011,8.42574,20912.023283083,0
+NIM.US,D,20141120,000000,8.39585,8.52153,8.39585,8.44225,33857.992841765,0
+NIM.US,D,20141121,000000,8.45794,8.62735,8.45794,8.57936,57503.535002357,0
+NIM.US,D,20141124,000000,8.57032,8.60231,8.54498,8.55294,19548.283195078,0
+NIM.US,D,20141125,000000,8.60231,8.61145,8.42574,8.42574,26730.312175157,0
+NIM.US,D,20141126,000000,8.43401,8.55294,8.43401,8.55294,6684.8425568505,0
+NIM.US,D,20141128,000000,8.56188,8.65329,8.56188,8.64563,16178.687759917,0
+NIM.US,D,20141201,000000,8.68648,8.73396,8.66203,8.73396,22650.162863885,0
+NIM.US,D,20141202,000000,8.73396,8.7902,8.63649,8.78076,26855.112006088,0
+NIM.US,D,20141203,000000,8.75861,8.84514,8.64563,8.70963,36906.530647352,0
+NIM.US,D,20141204,000000,8.70276,8.70276,8.58741,8.58741,44428.739811745,0
+NIM.US,D,20141205,000000,8.6206,8.66203,8.51279,8.52153,31314.693061404,0
+NIM.US,D,20141208,000000,8.52153,8.54498,8.47563,8.50624,27859.54935504,0
+NIM.US,D,20141209,000000,8.51279,8.52969,8.42574,8.45039,37380.568714842,0
+NIM.US,D,20141210,000000,8.46758,8.59457,8.46758,8.55294,22481.079221977,0
+NIM.US,D,20141211,000000,8.57856,8.71618,8.56932,8.66113,47099.858773786,0
+NIM.US,D,20141212,000000,8.70187,8.76615,8.61056,8.66113,45425.125558701,0
+NIM.US,D,20141215,000000,8.69282,8.69282,8.55204,8.56932,13384.781867443,0
+NIM.US,D,20141216,000000,8.61056,8.70873,8.60152,8.64465,10713.662905401,0
+NIM.US,D,20141217,000000,8.67664,8.71618,8.66927,8.67664,19603.637958797,0
+NIM.US,D,20141218,000000,8.66927,8.80541,8.66927,8.73297,59648.280483936,0
+NIM.US,D,20141219,000000,8.69282,8.77996,8.69282,8.75761,39887.636286224,0
+NIM.US,D,20141222,000000,8.75761,8.7893,8.74112,8.7893,8017.382687123,0
+NIM.US,D,20141223,000000,8.77252,8.7893,8.76615,8.77252,8887.9621528978,0
+NIM.US,D,20141224,000000,8.76615,8.77252,8.74937,8.77252,7262.5450000351,0
+NIM.US,D,20141226,000000,8.77252,8.77252,8.74937,8.74937,7689.2799058021,0
+NIM.US,D,20141229,000000,8.70873,8.77252,8.70187,8.74112,10541.559912745,0
+NIM.US,D,20141230,000000,8.70873,8.74112,8.65229,8.72442,34898.662399698,0
+NIM.US,D,20141231,000000,8.73297,8.77252,8.6355,8.65229,84692.788491264,0
+NIM.US,D,20150102,000000,8.70187,8.76615,8.58661,8.59457,34100.547351884,0
+NIM.US,D,20150105,000000,8.60152,8.71618,8.60152,8.67664,52813.476839918,0
+NIM.US,D,20150106,000000,8.72442,8.72442,8.69282,8.71618,15415.798470835,0
+NIM.US,D,20150107,000000,8.72442,8.76615,8.70873,8.76615,24937.824280885,0
+NIM.US,D,20150108,000000,8.74112,8.74112,8.67664,8.68648,17489.085984703,0
+NIM.US,D,20150109,000000,8.68648,8.73297,8.6355,8.66927,59879.764041309,0
+NIM.US,D,20150112,000000,8.70187,8.74937,8.64465,8.71618,46090.389173588,0
+NIM.US,D,20150113,000000,8.69085,8.79597,8.6675,8.70773,93879.666368247,0
+NIM.US,D,20150114,000000,8.76516,8.7883,8.73188,8.74032,23911.245026446,0
+NIM.US,D,20150115,000000,8.7883,8.79597,8.74857,8.74857,13436.110830165,0
+NIM.US,D,20150116,000000,8.75761,8.77916,8.68458,8.68458,28573.122581901,0
+NIM.US,D,20150120,000000,8.69085,8.77252,8.69085,8.69989,29611.779239335,0
+NIM.US,D,20150121,000000,8.72344,8.74032,8.67474,8.73188,14292.599992447,0
+NIM.US,D,20150122,000000,8.75761,8.7883,8.74032,8.7883,14908.547545111,0
+NIM.US,D,20150123,000000,8.79597,8.85876,8.79597,8.85131,20078.682476539,0
+NIM.US,D,20150126,000000,8.79597,8.87724,8.79597,8.8362,15428.882324077,0
+NIM.US,D,20150127,000000,8.80441,8.82945,8.72344,8.74857,36786.763067666,0
+NIM.US,D,20150128,000000,8.77916,8.82945,8.77916,8.821,11926.435455989,0
+NIM.US,D,20150129,000000,8.84425,8.94192,8.79597,8.94192,16111.255593204,0
+NIM.US,D,20150130,000000,8.95921,9.0083,8.92651,8.94192,16473.577683006,0
+NIM.US,D,20150202,000000,9.00064,9.00064,8.75761,8.79597,45869.976568957,0
+NIM.US,D,20150203,000000,8.821,8.821,8.73188,8.74032,33140.393813907,0
+NIM.US,D,20150204,000000,8.76516,8.77252,8.72344,8.72344,21054.939218505,0
+NIM.US,D,20150205,000000,8.73188,8.74032,8.6675,8.69085,39556.514154154,0
+NIM.US,D,20150206,000000,8.70773,8.71528,8.6675,8.69989,28693.896611835,0
+NIM.US,D,20150209,000000,8.72344,8.72344,8.68458,8.69989,24785.850293218,0
+NIM.US,D,20150210,000000,8.68458,8.82945,8.6675,8.73188,58204.024375974,0
+NIM.US,D,20150211,000000,8.78743,8.78743,8.64862,8.64862,18436.155669435,0
+NIM.US,D,20150212,000000,8.65736,8.70604,8.60698,8.64106,43466.57337327,0
+NIM.US,D,20150213,000000,8.62467,8.70604,8.62467,8.67394,17020.080168458,0
+NIM.US,D,20150217,000000,8.64862,8.67394,8.61612,8.63192,39813.158967764,0
+NIM.US,D,20150218,000000,8.6665,8.72174,8.62467,8.72174,48104.296122738,0
+NIM.US,D,20150219,000000,8.72174,8.75661,8.6665,8.69789,20454.088419584,0
+NIM.US,D,20150220,000000,8.73933,8.73933,8.73098,8.73933,12414.563826972,0
+NIM.US,D,20150223,000000,8.76417,8.77152,8.67394,8.69789,24856.30181068,0
+NIM.US,D,20150224,000000,8.7133,8.75661,8.69789,8.7133,15084.676338765,0
+NIM.US,D,20150225,000000,8.75661,8.82856,8.75661,8.82856,10135.960462216,0
+NIM.US,D,20150226,000000,8.85786,8.92554,8.81185,8.92554,36037.964082076,0
+NIM.US,D,20150227,000000,8.92554,8.92554,8.68895,8.73098,35327.410205963,0
+NIM.US,D,20150302,000000,8.77152,8.77152,8.64862,8.67394,46941.846084622,0
+NIM.US,D,20150303,000000,8.7133,8.73933,8.67394,8.73933,34927.849456932,0
+NIM.US,D,20150304,000000,8.73933,8.84336,8.73933,8.84336,23288.252322037,0
+NIM.US,D,20150305,000000,8.85786,8.88449,8.82011,8.8668,11151.468763912,0
+NIM.US,D,20150306,000000,8.87644,8.87644,8.77916,8.85786,33950.586264715,0
+NIM.US,D,20150309,000000,8.79497,8.82856,8.79497,8.81185,18623.355415833,0
+NIM.US,D,20150310,000000,8.80341,8.82856,8.73933,8.74777,22923.917331735,0
+NIM.US,D,20150311,000000,8.76228,8.76228,8.60411,8.65487,39120.721196142,0
+NIM.US,D,20150312,000000,8.67991,8.70356,8.62934,8.64762,23717.000128302,0
+NIM.US,D,20150313,000000,8.66373,8.66373,8.60411,8.62249,48778.617789869,0
+NIM.US,D,20150316,000000,8.64762,8.65487,8.62934,8.65487,2931.7895766495,0
+NIM.US,D,20150317,000000,8.62934,8.66373,8.60411,8.65487,37653.316732444,0
+NIM.US,D,20150318,000000,8.67097,8.73655,8.60411,8.71131,23103.065476137,0
+NIM.US,D,20150319,000000,8.71887,8.71887,8.62934,8.62934,33497.683652463,0
+NIM.US,D,20150320,000000,8.71887,8.75503,8.67991,8.71131,22370.369694537,0
+NIM.US,D,20150323,000000,8.71887,8.73655,8.68815,8.70356,48901.404720303,0
+NIM.US,D,20150324,000000,8.67097,8.69562,8.62934,8.69562,17486.066633954,0
+NIM.US,D,20150325,000000,8.68815,8.69562,8.65487,8.68815,10387.573024579,0
+NIM.US,D,20150326,000000,8.67097,8.70356,8.64762,8.66373,18947.432396156,0
+NIM.US,D,20150327,000000,8.69562,8.76973,8.69562,8.76973,10881.74009706,0
+NIM.US,D,20150330,000000,8.76973,8.78533,8.74579,8.78533,13695.774994523,0
+NIM.US,D,20150331,000000,8.79397,8.81812,8.76973,8.81812,8433.0466401462,0
+NIM.US,D,20150401,000000,8.81812,8.84962,8.80173,8.84962,22495.169525469,0
+NIM.US,D,20150402,000000,8.82656,8.82656,8.68815,8.75503,24083.348019103,0
+NIM.US,D,20150406,000000,8.76973,8.77729,8.68815,8.68815,16992.906011723,0
+NIM.US,D,20150407,000000,8.71887,8.72801,8.67097,8.71887,16213.913518649,0
+NIM.US,D,20150408,000000,8.69562,8.71887,8.68815,8.70356,7336.0158682451,0
+NIM.US,D,20150409,000000,8.69562,8.71887,8.68815,8.71131,21618.551358198,0
+NIM.US,D,20150410,000000,8.70356,8.72801,8.70356,8.71131,8805.4332324428,0
+NIM.US,D,20150413,000000,8.71797,8.71797,8.70187,8.71797,10492.243850522,0
+NIM.US,D,20150414,000000,8.71797,8.7441,8.71797,8.72631,3049.5442558352,0
+NIM.US,D,20150415,000000,8.70873,8.75314,8.70187,8.75314,20575.868899768,0
+NIM.US,D,20150416,000000,8.72631,8.73476,8.69282,8.73476,19359.070548182,0
+NIM.US,D,20150417,000000,8.70187,8.77529,8.70187,8.71797,20117.934036267,0
+NIM.US,D,20150420,000000,8.73476,8.79984,8.73476,8.78344,20835.533064125,0
+NIM.US,D,20150421,000000,8.79984,8.79984,8.73476,8.7922,11303.442751579,0
+NIM.US,D,20150422,000000,8.76875,8.77529,8.68648,8.70873,13059.69843687,0
+NIM.US,D,20150423,000000,8.72631,8.73476,8.70873,8.70873,3049.5442558352,0
+NIM.US,D,20150424,000000,8.70187,8.76039,8.70187,8.71797,12540.370108153,0
+NIM.US,D,20150427,000000,8.73476,8.76875,8.71797,8.76875,2924.7444249033,0
+NIM.US,D,20150428,000000,8.76039,8.7922,8.71797,8.7441,19139.664393801,0
+NIM.US,D,20150429,000000,8.70873,8.81643,8.70873,8.77529,43288.431679117,0
+NIM.US,D,20150430,000000,8.76875,8.7922,8.73476,8.76039,5975.2951309879,0
+NIM.US,D,20150501,000000,8.77529,8.79984,8.70187,8.71797,33534.922311692,0
+NIM.US,D,20150504,000000,8.75314,8.75314,8.66113,8.68648,37063.536886265,0
+NIM.US,D,20150505,000000,8.66927,8.70187,8.65229,8.66113,7436.6608931901,0
+NIM.US,D,20150506,000000,8.64465,8.65229,8.6196,8.6355,20634.243014235,0
+NIM.US,D,20150507,000000,8.6355,8.65229,8.59457,8.59457,16156.54585443,0
+NIM.US,D,20150508,000000,8.62636,8.6355,8.60152,8.61056,28039.703949692,0
+NIM.US,D,20150511,000000,8.59457,8.62636,8.544,8.55204,32679.439599659,0
+NIM.US,D,20150512,000000,8.544,8.59457,8.50524,8.59457,23268.123317048,0
+NIM.US,D,20150513,000000,8.59973,8.59973,8.48795,8.55034,38183.716013904,0
+NIM.US,D,20150514,000000,8.5423,8.59973,8.51805,8.5423,16662.790329902,0
+NIM.US,D,20150515,000000,8.55034,8.58493,8.55034,8.58493,7996.2472318846,0
+NIM.US,D,20150518,000000,8.53436,8.55034,8.51805,8.55034,10893.817500053,0
+NIM.US,D,20150519,000000,8.51805,8.55034,8.4955,8.4955,40859.867227193,0
+NIM.US,D,20150520,000000,8.4955,8.51805,8.46251,8.51805,16780.545009089,0
+NIM.US,D,20150521,000000,8.48795,8.53436,8.48795,8.50345,17391.460310506,0
+NIM.US,D,20150522,000000,8.4955,8.50345,8.47921,8.47921,12286.744645292,0
+NIM.US,D,20150526,000000,8.51805,8.53436,8.47921,8.48795,12372.292916496,0
+NIM.US,D,20150527,000000,8.47205,8.4955,8.42934,8.42934,22860.51096602,0
+NIM.US,D,20150528,000000,8.45386,8.48795,8.45386,8.45386,17316.982992046,0
+NIM.US,D,20150529,000000,8.47205,8.47921,8.44642,8.47205,25902.003619859,0
+NIM.US,D,20150601,000000,8.46251,8.4955,8.44642,8.44642,15354.405005617,0
+NIM.US,D,20150602,000000,8.46251,8.47205,8.44642,8.45386,18765.264901005,0
+NIM.US,D,20150603,000000,8.44642,8.47205,8.44642,8.44642,9485.7936010714,0
+NIM.US,D,20150604,000000,8.42934,8.43758,8.41303,8.42934,14835.076676901,0
+NIM.US,D,20150605,000000,8.3879,8.42934,8.32957,8.33633,29553.405124866,0
+NIM.US,D,20150608,000000,8.32957,8.33633,8.19922,8.21402,61898.703241707,0
+NIM.US,D,20150609,000000,8.21402,8.23041,8.15798,8.19922,70559.207638229,0
+NIM.US,D,20150610,000000,8.17517,8.23836,8.16613,8.17517,42940.199892808,0
+NIM.US,D,20150611,000000,8.18998,8.21988,8.16374,8.18134,60155.531409659,0
+NIM.US,D,20150612,000000,8.18134,8.25217,8.18134,8.25217,12487.028244934,0
+NIM.US,D,20150615,000000,8.27672,8.27672,8.23648,8.25982,16370.919757562,0
+NIM.US,D,20150616,000000,8.24422,8.24422,8.22842,8.24422,19409.393060654,0
+NIM.US,D,20150617,000000,8.25982,8.2945,8.22842,8.28536,23891.116021457,0
+NIM.US,D,20150618,000000,8.27672,8.3104,8.26857,8.28536,11888.19034651,0
+NIM.US,D,20150619,000000,8.24422,8.3104,8.24422,8.3104,22069.441069951,0
+NIM.US,D,20150622,000000,8.31895,8.31895,8.25982,8.25982,1453.3141602066,0
+NIM.US,D,20150623,000000,8.24422,8.30304,8.22842,8.30304,24133.670531575,0
+NIM.US,D,20150624,000000,8.26857,8.35173,8.26857,8.31895,32987.413375991,0
+NIM.US,D,20150625,000000,8.3104,8.32799,8.22842,8.3104,29346.076373479,0
+NIM.US,D,20150626,000000,8.30304,8.35173,8.30304,8.31895,54577.784127204,0
+NIM.US,D,20150629,000000,8.34348,8.34348,8.2945,8.32799,16976.802807731,0
+NIM.US,D,20150630,000000,8.30304,8.39485,8.28536,8.33483,45333.538586001,0
+NIM.US,D,20150701,000000,8.37806,8.40399,8.34348,8.36922,13217.711126034,0
+NIM.US,D,20150702,000000,8.37806,8.41213,8.36922,8.40399,7758.7249730143,0
+NIM.US,D,20150706,000000,8.38651,8.41213,8.38651,8.40399,18314.375189252,0
+NIM.US,D,20150707,000000,8.41213,8.44472,8.40399,8.40399,6548.9717731747,0
+NIM.US,D,20150708,000000,8.4193,8.43568,8.34348,8.39485,13217.711126034,0
+NIM.US,D,20150709,000000,8.37806,8.44472,8.36922,8.44472,13097.94354635,0
+NIM.US,D,20150710,000000,8.4193,8.45219,8.40399,8.45219,13343.517407215,0
+NIM.US,D,20150713,000000,8.44225,8.45873,8.40122,8.45873,17292.82818606,0
+NIM.US,D,20150714,000000,8.45039,8.50097,8.39267,8.49362,26330.751426125,0
+NIM.US,D,20150715,000000,8.48536,8.51548,8.43401,8.46857,35197.578123784,0
+NIM.US,D,20150716,000000,8.45873,8.49362,8.42496,8.42496,30119.030165057,0
+NIM.US,D,20150717,000000,8.44225,8.50097,8.36643,8.36643,19711.328135489,0
+NIM.US,D,20150720,000000,8.37527,8.39267,8.37527,8.38372,2060.2036606252,0
+NIM.US,D,20150721,000000,8.37527,8.40122,8.29162,8.30851,33018.613333724,0
+NIM.US,D,20150722,000000,8.32539,8.36643,8.32539,8.33315,8828.5815881802,0
+NIM.US,D,20150723,000000,8.36643,8.38372,8.35789,8.38372,10044.373489516,0
+NIM.US,D,20150724,000000,8.38372,8.39267,8.30027,8.30851,18986.683955885,0
+NIM.US,D,20150727,000000,8.30851,8.37527,8.27442,8.30027,37618.090973713,0
+NIM.US,D,20150728,000000,8.29162,8.30027,8.26588,8.27442,15724.778697416,0
+NIM.US,D,20150729,000000,8.33315,8.33315,8.27442,8.28257,18868.929276699,0
+NIM.US,D,20150730,000000,8.30851,8.32539,8.27442,8.28257,13423.026976922,0
+NIM.US,D,20150731,000000,8.29162,8.33315,8.29162,8.30851,11971.725717214,0
+NIM.US,D,20150803,000000,8.35789,8.35789,8.29162,8.31665,19369.135050676,0
+NIM.US,D,20150804,000000,8.32539,8.33315,8.28257,8.30027,30119.030165057,0
+NIM.US,D,20150805,000000,8.31665,8.31665,8.22594,8.27442,53094.276459515,0
+NIM.US,D,20150806,000000,8.22594,8.25694,8.22594,8.24174,35722.945153998,0
+NIM.US,D,20150807,000000,8.25694,8.30851,8.24174,8.27442,20322.243436906,0
+NIM.US,D,20150810,000000,8.28257,8.33315,8.26588,8.32539,28418.129243486,0
+NIM.US,D,20150811,000000,8.33315,8.39267,8.33315,8.38372,17061.344628686,0
+NIM.US,D,20150812,000000,8.37279,8.44015,8.37279,8.39048,24607.708599066,0
+NIM.US,D,20150813,000000,8.44015,8.44015,8.39932,8.43231,8923.1879116285,0
+NIM.US,D,20150814,000000,8.42337,8.43231,8.38184,8.43231,7115.6032636154,0
+NIM.US,D,20150817,000000,8.39932,8.44015,8.39932,8.43231,22559.582341434,0
+NIM.US,D,20150818,000000,8.43231,8.43231,8.39048,8.40826,13753.142658742,0
+NIM.US,D,20150819,000000,8.39932,8.41503,8.39932,8.40826,4460.5875055649,0
+NIM.US,D,20150820,000000,8.38184,8.42337,8.38184,8.39932,5061.4383044868,0
+NIM.US,D,20150821,000000,8.39932,8.39932,8.35531,8.37279,5061.4383044868,0
+NIM.US,D,20150824,000000,8.2635,8.33802,8.20836,8.31398,36261.396037454,0
+NIM.US,D,20150825,000000,8.32252,8.34706,8.232,8.28019,32807.25878134,0
+NIM.US,D,20150826,000000,8.29767,8.32252,8.21501,8.28893,21473.622522276,0
+NIM.US,D,20150827,000000,8.31398,8.39048,8.28893,8.30612,29556.424475614,0
+NIM.US,D,20150828,000000,8.29767,8.31398,8.29767,8.31398,3501.4404178384,0
+NIM.US,D,20150831,000000,8.33126,8.34706,8.32252,8.34706,7599.705833601,0
+NIM.US,D,20150901,000000,8.36405,8.39048,8.34706,8.38184,18336.51709474,0
+NIM.US,D,20150902,000000,8.35531,8.39048,8.28893,8.33126,26297.538567894,0
+NIM.US,D,20150903,000000,8.35531,8.39932,8.29767,8.29767,25816.455348655,0
+NIM.US,D,20150904,000000,8.30612,8.35531,8.28893,8.34706,24485.928118883,0
+NIM.US,D,20150908,000000,8.34706,8.34706,8.29767,8.34706,13271.052989254,0
+NIM.US,D,20150909,000000,8.34706,8.34706,8.32252,8.34706,12183.080269599,0
+NIM.US,D,20150910,000000,8.34706,8.35531,8.30612,8.34706,37020.259525539,0
+NIM.US,D,20150911,000000,8.32799,8.33483,8.31895,8.31895,4697.1033141857,0
+NIM.US,D,20150914,000000,8.33483,8.33483,8.2945,8.30304,16237.061874386,0
+NIM.US,D,20150915,000000,8.28536,8.31895,8.24422,8.27672,24306.77997448,0
+NIM.US,D,20150916,000000,8.2945,8.33483,8.25982,8.26857,22856.485165022,0
+NIM.US,D,20150917,000000,8.26857,8.31895,8.23648,8.30304,22206.318303878,0
+NIM.US,D,20150918,000000,8.27672,8.33483,8.27672,8.32799,21054.939218505,0
+NIM.US,D,20150921,000000,8.3104,8.33483,8.30304,8.30304,19366.115699928,0
+NIM.US,D,20150922,000000,8.30304,8.36048,8.30304,8.3104,8303.214557967,0
+NIM.US,D,20150923,000000,8.33483,8.33483,8.27672,8.32799,49931.00332549,0
+NIM.US,D,20150924,000000,8.2945,8.32799,8.28536,8.28536,8395.8079809164,0
+NIM.US,D,20150925,000000,8.30304,8.31895,8.2945,8.30304,4932.6126725571,0
+NIM.US,D,20150928,000000,8.31895,8.31895,8.28536,8.30304,7000.8679351779,0
+NIM.US,D,20150929,000000,8.31895,8.34348,8.31895,8.32799,10834.436935335,0
+NIM.US,D,20150930,000000,8.35173,8.36048,8.31895,8.34348,7457.7963484286,0
+NIM.US,D,20151001,000000,8.36048,8.36048,8.33483,8.34348,9865.2253451143,0
+NIM.US,D,20151002,000000,8.36922,8.37806,8.31895,8.32799,17203.254113858,0
+NIM.US,D,20151005,000000,8.34348,8.34348,8.32799,8.32799,1726.0621778077,0
+NIM.US,D,20151006,000000,8.33483,8.33483,8.32799,8.32799,5292.9218618604,0
+NIM.US,D,20151007,000000,8.34348,8.36048,8.31895,8.31895,13356.601260458,0
+NIM.US,D,20151008,000000,8.33483,8.34348,8.31895,8.34348,11552.035963193,0
+NIM.US,D,20151009,000000,8.33483,8.34348,8.32799,8.34348,6375.8623302692,0
+NIM.US,D,20151012,000000,8.35173,8.37806,8.34348,8.36922,10076.579897499,0
+NIM.US,D,20151013,000000,8.37439,8.37439,8.3397,8.35709,5397.5926878032,0
+NIM.US,D,20151014,000000,8.36564,8.38372,8.33226,8.37439,23405.000550972,0
+NIM.US,D,20151015,000000,8.36564,8.37439,8.3397,8.35709,6959.6034749505,0
+NIM.US,D,20151016,000000,8.36564,8.37439,8.35709,8.37439,2522.164325123,0
+NIM.US,D,20151019,000000,8.36564,8.42496,8.34795,8.40122,21687.99642541,0
+NIM.US,D,20151020,000000,8.40122,8.40122,8.37439,8.39168,14642.844679256,0
+NIM.US,D,20151021,000000,8.40122,8.43401,8.39267,8.43401,21001.597355284,0
+NIM.US,D,20151022,000000,8.42496,8.45039,8.41016,8.44225,15003.15386856,0
+NIM.US,D,20151023,000000,8.4166,8.43401,8.39267,8.39267,22078.499122197,0
+NIM.US,D,20151026,000000,8.4166,8.42496,8.41016,8.41016,12116.654553135,0
+NIM.US,D,20151027,000000,8.4166,8.42496,8.39267,8.4166,18845.780920962,0
+NIM.US,D,20151028,000000,8.43401,8.43401,8.4166,8.4166,25079.733766058,0
+NIM.US,D,20151029,000000,8.41016,8.45039,8.41016,8.44225,15481.217737048,0
+NIM.US,D,20151030,000000,8.45873,8.49362,8.44225,8.49362,10676.424246171,0
+NIM.US,D,20151102,000000,8.49362,8.52412,8.46857,8.46857,15604.004667481,0
+NIM.US,D,20151103,000000,8.47632,8.50097,8.40122,8.43401,25079.733766058,0
+NIM.US,D,20151104,000000,8.43401,8.46857,8.4166,8.45873,18125.162542355,0
+NIM.US,D,20151105,000000,8.45039,8.46857,8.44225,8.45039,8399.8337819142,0
+NIM.US,D,20151106,000000,8.45039,8.45039,8.4166,8.4166,14641.838229007,0
+NIM.US,D,20151109,000000,8.38372,8.39267,8.34795,8.37439,57202.606377771,0
+NIM.US,D,20151110,000000,8.371,8.42187,8.371,8.41403,10894.823950302,0
+NIM.US,D,20151111,000000,8.41403,8.43031,8.38859,8.43031,6701.9522110912,0
+NIM.US,D,20151112,000000,8.43848,8.43848,8.371,8.38004,20827.48146213,0
+NIM.US,D,20151113,000000,8.38859,8.47374,8.38859,8.47374,14962.895858582,0
+NIM.US,D,20151116,000000,8.47374,8.48179,8.41403,8.41403,25377.643039895,0
+NIM.US,D,20151117,000000,8.43031,8.43031,8.41403,8.42187,11252.113788857,0
+NIM.US,D,20151118,000000,8.39763,8.4642,8.36226,8.40657,25131.062728781,0
+NIM.US,D,20151119,000000,8.39763,8.40657,8.38004,8.38859,15079.644087517,0
+NIM.US,D,20151120,000000,8.40657,8.41403,8.38004,8.40657,20106.863083523,0
+NIM.US,D,20151123,000000,8.40657,8.43848,8.36226,8.38004,48353.895784603,0
+NIM.US,D,20151124,000000,8.38859,8.41403,8.36226,8.371,15663.385232199,0
+NIM.US,D,20151125,000000,8.38859,8.40657,8.371,8.38859,11609.403627412,0
+NIM.US,D,20151127,000000,8.39763,8.40657,8.38859,8.39763,1679.7654663329,0
+NIM.US,D,20151130,000000,8.39763,8.42187,8.371,8.38859,10771.03056962,0
+NIM.US,D,20151201,000000,8.41403,8.43848,8.38859,8.41403,33882.147647752,0
+NIM.US,D,20151202,000000,8.42187,8.45546,8.38004,8.40657,17244.518574086,0
+NIM.US,D,20151203,000000,8.38859,8.38859,8.35361,8.36226,20952.281293061,0
+NIM.US,D,20151204,000000,8.371,8.43848,8.371,8.43848,30763.158324705,0
+NIM.US,D,20151207,000000,8.43848,8.43848,8.371,8.42187,35313.319902472,0
+NIM.US,D,20151208,000000,8.42187,8.52153,8.42187,8.48179,28406.051840493,0
+NIM.US,D,20151209,000000,8.49043,8.49043,8.44742,8.4642,13401.891521683,0
+NIM.US,D,20151210,000000,8.43031,8.56365,8.43031,8.51279,46796.917248702,0
+NIM.US,D,20151211,000000,8.52879,8.57132,8.50444,8.5118,13390.82056894,0
+NIM.US,D,20151214,000000,8.50444,8.54597,8.43758,8.46331,18531.768443133,0
+NIM.US,D,20151215,000000,8.42934,8.48099,8.37905,8.37905,40065.777980377,0
+NIM.US,D,20151216,000000,8.42934,8.53793,8.42117,8.52879,29893.58530918,0
+NIM.US,D,20151217,000000,8.54597,8.61325,8.54597,8.57132,47234.723107213,0
+NIM.US,D,20151218,000000,8.57132,8.59536,8.55373,8.59536,13989.658467363,0
+NIM.US,D,20151221,000000,8.58026,8.62934,8.56268,8.57132,12076.396543157,0
+NIM.US,D,20151222,000000,8.5884,8.62249,8.5118,8.52055,41327.866593187,0
+NIM.US,D,20151223,000000,8.54597,8.58026,8.5118,8.54597,17815.175865524,0
+NIM.US,D,20151224,000000,8.50444,8.57132,8.48954,8.52055,9472.7097478285,0
+NIM.US,D,20151228,000000,8.53793,8.60411,8.53156,8.53793,20563.791496774,0
+NIM.US,D,20151229,000000,8.52879,8.5884,8.5118,8.5118,22024.150808726,0
+NIM.US,D,20151230,000000,8.52879,8.56268,8.49739,8.52879,11662.745490633,0
+NIM.US,D,20151231,000000,8.77252,8.77252,8.52879,8.56268,30964.448374595,0
+NIM.US,D,20160104,000000,8.62934,8.62934,8.52055,8.53793,17630.995469875,0
+NIM.US,D,20160105,000000,8.55373,8.63818,8.50444,8.62249,45506.648028906,0
+NIM.US,D,20160106,000000,8.63818,8.67991,8.56268,8.64762,26220.041898686,0
+NIM.US,D,20160107,000000,8.68815,8.68815,8.58026,8.61325,28261.123004571,0
+NIM.US,D,20160108,000000,8.60411,8.62249,8.5884,8.62249,45856.892715714,0
+NIM.US,D,20160111,000000,8.62249,8.62537,8.56268,8.60411,20310.166033912,0
+NIM.US,D,20160112,000000,8.60411,8.61325,8.54597,8.61325,37536.568503507,0
+NIM.US,D,20160113,000000,8.59277,8.6188,8.58573,8.60966,11082.023696699,0
+NIM.US,D,20160114,000000,8.59277,8.59635,8.55034,8.55034,7011.9388879219,0
+NIM.US,D,20160115,000000,8.50176,8.57668,8.50176,8.56365,13646.4589323,0
+NIM.US,D,20160119,000000,8.55898,8.58573,8.55034,8.55034,26362.957834108,0
+NIM.US,D,20160120,000000,8.55034,8.60062,8.50901,8.51706,43673.902124657,0
+NIM.US,D,20160121,000000,8.5423,8.55898,8.50901,8.53436,11450.384487999,0
+NIM.US,D,20160122,000000,8.52502,8.57668,8.52502,8.52502,24159.83823806,0
+NIM.US,D,20160125,000000,8.56365,8.60966,8.52502,8.60966,49385.507290289,0
+NIM.US,D,20160126,000000,8.57668,8.60062,8.56833,8.56833,42155.168698236,0
+NIM.US,D,20160127,000000,8.58573,8.62249,8.55034,8.55034,16488.674436748,0
+NIM.US,D,20160128,000000,8.56833,8.57757,8.55034,8.55034,17768.879154049,0
+NIM.US,D,20160129,000000,8.56833,8.60966,8.56833,8.57668,30229.739692496,0
+NIM.US,D,20160201,000000,8.60966,8.64375,8.60062,8.64375,17989.29175868,0
+NIM.US,D,20160202,000000,8.65139,8.66013,8.59277,8.63461,28809.638390521,0
+NIM.US,D,20160203,000000,8.62537,8.70187,8.62537,8.70187,43159.606047188,0
+NIM.US,D,20160204,000000,8.70873,8.79497,8.70187,8.77729,22695.453125109,0
+NIM.US,D,20160205,000000,8.78613,8.78613,8.7441,8.75314,7638.9573933296,0
+NIM.US,D,20160208,000000,8.77729,8.89592,8.73476,8.85975,54959.228771746,0
+NIM.US,D,20160209,000000,8.80341,8.81545,8.70187,8.70773,32552.626868229,0
+NIM.US,D,20160210,000000,8.72264,8.77729,8.72264,8.77332,8308.2468092143,0
+NIM.US,D,20160211,000000,8.77332,8.79984,8.72264,8.72264,37910.967996303,0
+NIM.US,D,20160212,000000,8.74032,8.74032,8.65646,8.6647,55422.195886493,0
+NIM.US,D,20160216,000000,8.64862,8.65646,8.64007,8.65646,20022.32126257,0
+NIM.US,D,20160217,000000,8.6657,8.67297,8.64007,8.64862,22155.995791405,0
+NIM.US,D,20160218,000000,8.64007,8.68895,8.64007,8.68895,11316.526604822,0
+NIM.US,D,20160219,000000,8.67297,8.74032,8.67297,8.74032,14196.987218749,0
+NIM.US,D,20160222,000000,8.78266,8.78266,8.60609,8.61513,23276.174919043,0
+NIM.US,D,20160223,000000,8.64007,8.68895,8.64007,8.68895,10196.347477183,0
+NIM.US,D,20160224,000000,8.67297,8.73188,8.67297,8.73188,8017.382687123,0
+NIM.US,D,20160225,000000,8.74032,8.77332,8.73098,8.74032,28214.826293096,0
+NIM.US,D,20160226,000000,8.74937,8.74937,8.73297,8.74937,9172.7875734923,0
+NIM.US,D,20160229,000000,8.77332,8.80828,8.76973,8.77332,15179.282662214,0
+NIM.US,D,20160301,000000,8.80828,8.81643,8.7922,8.80828,17156.957402384,0
+NIM.US,D,20160302,000000,8.82469,8.82469,8.77332,8.79984,10081.612148746,0
+NIM.US,D,20160303,000000,8.80828,8.81643,8.79397,8.79984,11215.881579878,0
+NIM.US,D,20160304,000000,8.7922,8.81643,8.77332,8.77332,11382.952321286,0
+NIM.US,D,20160307,000000,8.79984,8.81643,8.7922,8.80828,30294.152508461,0
+NIM.US,D,20160308,000000,8.82469,8.88449,8.81643,8.85786,16468.545431759,0
+NIM.US,D,20160309,000000,8.85786,8.85786,8.7922,8.7922,22322.060082564,0
+NIM.US,D,20160310,000000,8.80828,8.85786,8.7922,8.84057,13590.097718331,0
+NIM.US,D,20160311,000000,8.82189,8.85429,8.77152,8.77916,13802.458720966,0
+NIM.US,D,20160314,000000,8.85429,8.90556,8.80828,8.90556,45245.977414298,0
+NIM.US,D,20160315,000000,8.93993,8.93993,8.80541,8.81255,14046.019681332,0
+NIM.US,D,20160316,000000,8.83044,8.87157,8.75503,8.76328,38477.599486743,0
+NIM.US,D,20160317,000000,8.77916,8.77916,8.73098,8.75503,53845.088345604,0
+NIM.US,D,20160318,000000,8.71051,8.76328,8.71051,8.74579,6465.4364024703,0
+NIM.US,D,20160321,000000,8.70356,8.75503,8.70356,8.75503,26206.958045443,0
+NIM.US,D,20160322,000000,8.74579,8.7883,8.74112,8.75125,38042.812978982,0
+NIM.US,D,20160323,000000,8.77152,8.78344,8.74579,8.77252,13068.756489116,0
+NIM.US,D,20160324,000000,8.79697,8.79697,8.67793,8.71887,9982.9800243,0
+NIM.US,D,20160328,000000,8.73655,8.73655,8.67793,8.69462,56921.806758175,0
+NIM.US,D,20160329,000000,8.71051,8.7883,8.71051,8.77916,19157.780498291,0
+NIM.US,D,20160330,000000,8.79697,8.79697,8.74579,8.77916,14784.754164428,0
+NIM.US,D,20160331,000000,8.79697,8.90556,8.79697,8.90556,17878.58223124,0
+NIM.US,D,20160401,000000,8.90556,8.93993,8.85429,8.93128,25301.152820938,0
+NIM.US,D,20160404,000000,8.86273,8.91837,8.86273,8.90556,8925.2008121274,0
+NIM.US,D,20160405,000000,8.90556,8.97183,8.90556,8.97183,19917.650436626,0
+NIM.US,D,20160406,000000,8.99866,8.99866,8.96318,8.99866,13284.136842498,0
+NIM.US,D,20160407,000000,8.99866,9.02369,8.94639,8.98852,10146.02496471,0
+NIM.US,D,20160408,000000,9.05638,9.07377,9.0402,9.05638,21716.177032395,0
+NIM.US,D,20160411,000000,9.05638,9.05638,8.97183,8.98048,8189.485679779,0
+NIM.US,D,20160412,000000,9.00541,9.10021,8.99866,9.07377,31879.311651346,0
+NIM.US,D,20160413,000000,9.09722,9.10506,9.01108,9.02736,17183.125108869,0
+NIM.US,D,20160414,000000,9.02736,9.08907,9.02559,9.07993,20515.481884801,0
+NIM.US,D,20160415,000000,9.09722,9.09722,9.02736,9.07993,16438.351924276,0
+NIM.US,D,20160418,000000,9.04497,9.07993,9.02736,9.02736,22037.234661969,0
+NIM.US,D,20160419,000000,9.02736,9.07079,9.02736,9.04497,10083.625049246,0
+NIM.US,D,20160420,000000,9.06195,9.07993,9.05361,9.07079,20924.100686077,0
+NIM.US,D,20160421,000000,9.05361,9.05361,8.97659,9.00631,12141.815809371,0
+NIM.US,D,20160422,000000,8.99429,9.02042,8.84157,8.85786,54865.628898547,0
+NIM.US,D,20160425,000000,8.89412,8.91907,8.79307,8.80074,93185.215696127,0
+NIM.US,D,20160426,000000,8.82557,8.83333,8.75861,8.83333,43818.830960578,0
+NIM.US,D,20160427,000000,8.85786,8.89294,8.84157,8.89195,18491.510433154,0
+NIM.US,D,20160428,000000,8.8668,8.90268,8.8668,8.89502,34723.540056293,0
+NIM.US,D,20160429,000000,8.91133,8.91907,8.88548,8.91133,10992.449624499,0
+NIM.US,D,20160502,000000,8.93695,8.93695,8.84962,8.91907,27743.807576353,0
+NIM.US,D,20160503,000000,8.95166,8.98126,8.93695,8.95166,23344.613536005,0
+NIM.US,D,20160504,000000,8.97659,8.99429,8.92751,8.99429,36549.240808796,0
+NIM.US,D,20160505,000000,8.99429,9.02736,8.96885,9.02736,38127.354799935,0
+NIM.US,D,20160506,000000,8.99429,9.04497,8.96984,9.04497,14103.387345551,0
+NIM.US,D,20160509,000000,9.06195,9.13121,9.04874,9.12344,20010.243859576,0
+NIM.US,D,20160510,000000,9.13677,9.1642,9.06195,9.12344,18990.709756883,0
+NIM.US,D,20160511,000000,9.15196,9.1603,9.06682,9.12733,14298.638693944,0
+NIM.US,D,20160512,000000,9.14262,9.20026,9.12733,9.17761,15833.475324356,0
+NIM.US,D,20160513,000000,9.18435,9.18435,9.15196,9.17761,23385.877996233,0
+NIM.US,D,20160516,000000,9.17004,9.18435,9.10219,9.10219,6599.2942856472,0
+NIM.US,D,20160517,000000,9.09474,9.11977,9.07596,9.07596,7122.6484153615,0
+NIM.US,D,20160518,000000,9.10219,9.11003,9.00731,9.05818,9013.7684340791,0
+NIM.US,D,20160519,000000,9.04217,9.04217,8.90656,8.93228,21711.144781147,0
+NIM.US,D,20160520,000000,8.93228,9.01694,8.93228,8.99964,26688.04126468,0
+NIM.US,D,20160523,000000,8.97372,9.11003,8.97372,9.10219,20818.423409884,0
+NIM.US,D,20160524,000000,9.11003,9.12733,9.08818,9.11977,9403.2646806165,0
+NIM.US,D,20160525,000000,9.12733,9.17761,9.11003,9.17761,41965.95605134,0
+NIM.US,D,20160526,000000,9.14262,9.18435,9.11977,9.17761,28491.600111696,0
+NIM.US,D,20160527,000000,9.17761,9.21774,9.12733,9.13398,16954.660902244,0
+NIM.US,D,20160531,000000,9.12733,9.13398,9.0853,9.09474,27680.401210638,0
+NIM.US,D,20160601,000000,9.09474,9.14262,9.0853,9.14262,27186.234138158,0
+NIM.US,D,20160602,000000,9.15196,9.17761,9.12464,9.17761,12444.757334456,0
+NIM.US,D,20160603,000000,9.17761,9.22708,9.14262,9.1603,36305.679848429,0
+NIM.US,D,20160606,000000,9.17761,9.19202,9.07596,9.09474,32282.898201375,0
+NIM.US,D,20160607,000000,9.11977,9.14262,9.0853,9.11003,18478.426579912,0
+NIM.US,D,20160608,000000,9.11977,9.11977,9.0853,9.10219,21486.70637552,0
+NIM.US,D,20160609,000000,9.12733,9.14262,9.11887,9.12256,7529.2543161395,0
+NIM.US,D,20160610,000000,9.14262,9.14262,9.11977,9.11977,12067.338490912,0
+NIM.US,D,20160613,000000,9.1321,9.15783,9.09474,9.14799,31308.654359907,0
+NIM.US,D,20160614,000000,9.13875,9.15783,9.1321,9.1321,4458.574605066,0
+NIM.US,D,20160615,000000,9.12464,9.16617,9.1149,9.12464,12971.130814919,0
+NIM.US,D,20160616,000000,9.15783,9.19649,9.15783,9.19649,17264.647579075,0
+NIM.US,D,20160617,000000,9.19649,9.19649,9.19649,9.19649,3786.2658384329,0
+NIM.US,D,20160620,000000,9.19649,9.19649,9.13875,9.16617,16848.983626051,0
+NIM.US,D,20160621,000000,9.16617,9.19649,9.1321,9.14799,31003.699934324,0
+NIM.US,D,20160622,000000,9.18138,9.18138,9.14799,9.14799,16556.106603462,0
+NIM.US,D,20160623,000000,9.09821,9.15783,9.09821,9.15783,27267.756608363,0
+NIM.US,D,20160624,000000,9.16617,9.22311,9.15783,9.15783,14450.61268161,0
+NIM.US,D,20160627,000000,9.15783,9.15783,9.1159,9.12464,15205.450368698,0
+NIM.US,D,20160628,000000,9.1321,9.2396,9.12464,9.19649,17440.776372728,0
+NIM.US,D,20160629,000000,9.18535,9.2396,9.18138,9.18138,32096.704905227,0
+NIM.US,D,20160630,000000,9.2396,9.2396,9.18138,9.18138,13753.142658742,0
+NIM.US,D,20160701,000000,9.19649,9.2396,9.18813,9.19649,24556.379636345,0
+NIM.US,D,20160705,000000,9.2396,9.2396,9.18138,9.22708,13351.56900921,0
+NIM.US,D,20160706,000000,9.19649,9.22311,9.15783,9.15783,11170.591318652,0
+NIM.US,D,20160707,000000,9.18138,9.23195,9.18138,9.19649,7703.3702092945,0
+NIM.US,D,20160708,000000,9.22311,9.22311,9.13875,9.16617,7877.4861024494,0
+NIM.US,D,20160711,000000,9.18813,9.24934,9.18813,9.20513,27245.614702875,0
+NIM.US,D,20160712,000000,9.20513,9.32763,9.20513,9.30995,61601.800418119,0
+NIM.US,D,20160713,000000,9.29724,9.31592,9.21974,9.30598,38518.863946972,0
+NIM.US,D,20160714,000000,9.23672,9.26097,9.1623,9.17948,22998.394650194,0
+NIM.US,D,20160715,000000,9.12821,9.31592,9.07696,9.26295,37868.697085826,0
+NIM.US,D,20160718,000000,9.29047,9.35655,9.12077,9.17948,68195.05600227,0
+NIM.US,D,20160719,000000,9.19389,9.2101,9.10219,9.15386,31218.073837457,0
+NIM.US,D,20160720,000000,9.17948,9.18535,9.17074,9.18535,7009.925987423,0
+NIM.US,D,20160721,000000,9.19389,9.21974,9.17948,9.2101,10592.888875467,0
+NIM.US,D,20160722,000000,9.20224,9.20224,9.17948,9.18535,10580.811472473,0
+NIM.US,D,20160725,000000,9.19389,9.19389,9.17948,9.19389,12583.64746888,0
+NIM.US,D,20160726,000000,9.17948,9.18535,9.14462,9.15386,12257.557588059,0
+NIM.US,D,20160727,000000,9.17074,9.22906,9.17074,9.21974,11985.816020707,0
+NIM.US,D,20160728,000000,9.22906,9.27289,9.20323,9.25698,19253.393271988,0
+NIM.US,D,20160729,000000,9.32466,9.33061,9.29047,9.33061,26631.68005071,0
+NIM.US,D,20160801,000000,9.33061,9.35655,9.33061,9.35655,20465.159372328,0
+NIM.US,D,20160802,000000,9.33935,9.34869,9.27289,9.32466,17800.079111782,0
+NIM.US,D,20160803,000000,9.31592,9.35655,9.29047,9.35655,11007.546378241,0
+NIM.US,D,20160804,000000,9.35655,9.36649,9.21974,9.25411,31052.009546297,0
+NIM.US,D,20160805,000000,9.25411,9.27289,9.18535,9.18535,18688.774682048,0
+NIM.US,D,20160808,000000,9.2101,9.22808,9.20126,9.20711,4261.3103561736,0
+NIM.US,D,20160809,000000,9.2101,9.2101,9.1623,9.18912,24848.250208685,0
+NIM.US,D,20160810,000000,9.18535,9.21974,9.18535,9.21974,3469.234009856,0
+NIM.US,D,20160811,000000,9.22509,9.23295,9.14999,9.17174,35154.300763059,0
+NIM.US,D,20160812,000000,9.19836,9.22509,9.18912,9.22509,8492.4272048637,0
+NIM.US,D,20160815,000000,9.20711,9.20711,9.17661,9.18138,20791.249253149,0
+NIM.US,D,20160816,000000,9.21575,9.22072,9.17661,9.18238,39696.410738829,0
+NIM.US,D,20160817,000000,9.21575,9.21575,9.1169,9.18635,45195.654901826,0
+NIM.US,D,20160818,000000,9.18238,9.23295,9.17661,9.23295,23779.400043768,0
+NIM.US,D,20160819,000000,9.20711,9.25898,9.19836,9.25898,31129.506215505,0
+NIM.US,D,20160822,000000,9.26872,9.29424,9.25411,9.27876,6707.9909125878,0
+NIM.US,D,20160823,000000,9.29424,9.29424,9.20711,9.25898,22673.311219622,0
+NIM.US,D,20160824,000000,9.22509,9.25501,9.21575,9.25501,12263.596289555,0
+NIM.US,D,20160825,000000,9.25133,9.25998,9.20711,9.20711,13483.413991889,0
+NIM.US,D,20160826,000000,9.20711,9.22509,9.20711,9.21575,17401.524813,0
+NIM.US,D,20160829,000000,9.24149,9.26782,9.23295,9.24149,10786.127323362,0
+NIM.US,D,20160830,000000,9.24149,9.24149,9.21575,9.22509,19460.722023376,0
+NIM.US,D,20160831,000000,9.22509,9.25133,9.21575,9.22509,19456.696222379,0
+NIM.US,D,20160901,000000,9.22509,9.24149,9.19836,9.20711,17252.570176082,0
+NIM.US,D,20160902,000000,9.20711,9.25321,9.19002,9.19002,16337.70689933,0
+NIM.US,D,20160906,000000,9.20711,9.2886,9.20711,9.23295,13543.801006856,0
+NIM.US,D,20160907,000000,9.23295,9.23295,9.19002,9.19836,16744.312800109,0
+NIM.US,D,20160908,000000,9.20711,9.20711,9.14999,9.15963,22449.879264244,0
+NIM.US,D,20160909,000000,9.13308,9.13308,8.9448,8.97859,54161.113723932,0
+NIM.US,D,20160912,000000,8.97074,9.05548,8.97074,9.01307,20135.043690507,0
+NIM.US,D,20160913,000000,9.02658,9.02658,8.97461,9.00918,28518.77426843,0
+NIM.US,D,20160914,000000,8.98395,9.08183,8.98395,9.07894,13565.942912345,0
+NIM.US,D,20160915,000000,9.08818,9.14562,9.04784,9.14562,12917.788951698,0
+NIM.US,D,20160916,000000,9.14562,9.14562,9.10408,9.12534,10173.199121446,0
+NIM.US,D,20160919,000000,9.15583,9.15583,9.00918,9.03423,48556.192284742,0
+NIM.US,D,20160920,000000,9.06095,9.08818,9.06095,9.06095,7147.8096715978,0
+NIM.US,D,20160921,000000,9.07894,9.08818,9.04417,9.06979,12281.712394045,0
+NIM.US,D,20160922,000000,9.09722,9.18048,9.09722,9.17274,12470.925040941,0
+NIM.US,D,20160923,000000,9.17274,9.17274,9.13677,9.14562,25398.778495134,0
+NIM.US,D,20160926,000000,9.13021,9.14562,9.11292,9.11977,14058.097084325,0
+NIM.US,D,20160927,000000,9.11292,9.12344,9.06095,9.08818,49634.100501902,0
+NIM.US,D,20160928,000000,9.11292,9.18715,9.11292,9.18715,28219.858544344,0
+NIM.US,D,20160929,000000,9.15583,9.1642,9.14562,9.15583,7967.0601746505,0
+NIM.US,D,20160930,000000,9.14562,9.18715,9.13677,9.14562,22775.969145066,0
+NIM.US,D,20161003,000000,9.22211,9.22211,9.13677,9.13677,21152.564892702,0
+NIM.US,D,20161004,000000,9.1642,9.1642,9.06095,9.08183,17823.227467521,0
+NIM.US,D,20161005,000000,9.08818,9.08818,8.97372,9.00918,57881.960296149,0
+NIM.US,D,20161006,000000,9.01862,9.08818,9.00164,9.06979,18626.374766581,0
+NIM.US,D,20161007,000000,9.05271,9.10606,9.04417,9.09722,8469.2788491264,0
+NIM.US,D,20161010,000000,9.12256,9.12256,9.06095,9.07894,2326.9129767297,0
+NIM.US,D,20161011,000000,9.08818,9.11292,9.05271,9.11292,5139.9414239439,0
+NIM.US,D,20161012,000000,9.09374,9.09374,9.06582,9.06582,4353.9037791231,0
+NIM.US,D,20161013,000000,9.07476,9.07476,8.98048,8.99866,15778.120560637,0
+NIM.US,D,20161014,000000,8.95533,8.95533,8.88548,8.89502,10503.314803266,0
+NIM.US,D,20161017,000000,8.8676,8.8676,8.82557,8.84247,16458.480929265,0
+NIM.US,D,20161018,000000,8.82557,8.92831,8.81722,8.85051,9091.2651032868,0
+NIM.US,D,20161019,000000,8.85051,9.06582,8.85051,9.04684,30946.332270105,0
+NIM.US,D,20161020,000000,9.03026,9.07476,8.98048,8.98852,11379.932970537,0
+NIM.US,D,20161021,000000,8.96318,9.06979,8.96318,9.04874,26560.222083,0
+NIM.US,D,20161024,000000,9.09374,9.11887,8.94639,9.05459,12561.505563392,0
+NIM.US,D,20161025,000000,9.0402,9.0844,9.0402,9.05728,5177.1800831736,0
+NIM.US,D,20161026,000000,9.0402,9.0402,8.92831,8.95533,13947.387556885,0
+NIM.US,D,20161027,000000,8.89502,8.94639,8.85051,8.87824,23766.316190526,0
+NIM.US,D,20161028,000000,8.82557,8.84247,8.78344,8.83333,38059.922633222,0
+NIM.US,D,20161031,000000,8.82557,8.92751,8.82557,8.85051,13432.085029167,0
+NIM.US,D,20161101,000000,8.83333,8.86273,8.81722,8.81722,18836.722868716,0
+NIM.US,D,20161102,000000,8.8676,8.8676,8.70604,8.76615,44651.165316873,0
+NIM.US,D,20161103,000000,8.76615,9.02369,8.75761,8.98852,58597.54642351,0
+NIM.US,D,20161104,000000,8.92831,8.9622,8.88548,8.90356,10079.599248248,0
+NIM.US,D,20161107,000000,8.82557,8.95444,8.82557,8.85876,10201.379728431,0
+NIM.US,D,20161108,000000,8.82557,8.88548,8.79307,8.81018,11623.493930905,0
+NIM.US,D,20161109,000000,8.75761,8.89502,8.74937,8.81722,3548.7435795626,0
+NIM.US,D,20161110,000000,8.83908,8.83908,8.62537,8.67664,48002.644647544,0
+NIM.US,D,20161111,000000,8.68648,8.69889,8.4801,8.49739,69713.789428691,0
+NIM.US,D,20161114,000000,8.4193,8.43568,8.29857,8.39425,37671.432836934,0
+NIM.US,D,20161115,000000,8.33315,8.56455,8.33315,8.5118,30369.63627717,0
+NIM.US,D,20161116,000000,8.53793,8.65139,8.53793,8.57856,18006.40141292,0
+NIM.US,D,20161117,000000,8.53793,8.53793,8.40309,8.42744,74659.485954491,0
+NIM.US,D,20161118,000000,8.44472,8.52879,8.43568,8.52055,46436.608059399,0
+NIM.US,D,20161121,000000,8.48885,8.56455,8.48885,8.50444,18026.530417909,0
+NIM.US,D,20161122,000000,8.45386,8.52412,8.45386,8.45386,43371.967049823,0
+NIM.US,D,20161123,000000,8.45386,8.45386,8.37627,8.41213,35408.932676169,0
+NIM.US,D,20161125,000000,8.38571,8.38571,8.34984,8.35878,8926.2072623769,0
+NIM.US,D,20161128,000000,8.35878,8.44472,8.33315,8.33315,66542.464692671,0
+NIM.US,D,20161129,000000,8.33315,8.38571,8.33315,8.3413,65312.582487844,0
+NIM.US,D,20161130,000000,8.34984,8.35878,8.23915,8.28794,105974.17901589,0
+NIM.US,D,20161201,000000,8.22157,8.40309,8.15321,8.22157,92692.055073896,0
+NIM.US,D,20161202,000000,8.23915,8.26419,8.1695,8.23041,73876.467660418,0
+NIM.US,D,20161205,000000,8.23041,8.27294,8.18708,8.27294,76156.077475423,0
+NIM.US,D,20161206,000000,8.28973,8.33315,8.24353,8.30701,52179.413182763,0
+NIM.US,D,20161207,000000,8.34984,8.41213,8.32441,8.36743,48396.166695078,0
+NIM.US,D,20161208,000000,8.29857,8.35878,8.28973,8.3413,65979.859003229,0
+NIM.US,D,20161209,000000,8.29857,8.34984,8.27294,8.33315,70379.053043577,0
+NIM.US,D,20161212,000000,8.31575,8.31575,8.232,8.30701,110383.43755873,0
+NIM.US,D,20161213,000000,8.33414,8.41213,8.26499,8.35958,75900.439112064,0
+NIM.US,D,20161214,000000,8.41213,8.4202,8.30781,8.30781,84878.981787412,0
+NIM.US,D,20161215,000000,8.32539,8.37707,8.25614,8.34249,48603.495446466,0
+NIM.US,D,20161216,000000,8.35958,8.37707,8.35958,8.35958,49193.275292643,0
+NIM.US,D,20161219,000000,8.36842,8.41213,8.33414,8.40399,113346.42709312,0
+NIM.US,D,20161220,000000,8.33414,8.41503,8.33414,8.41503,53404.263136345,0
+NIM.US,D,20161221,000000,8.41213,8.42834,8.40399,8.41213,41141.673297039,0
+NIM.US,D,20161222,000000,8.40399,8.44572,8.40399,8.40399,50668.731358338,0
+NIM.US,D,20161223,000000,8.41213,8.42834,8.40399,8.40399,23166.471841853,0
+NIM.US,D,20161227,000000,8.43668,8.43668,8.40399,8.4202,40979.634806878,0
+NIM.US,D,20161228,000000,8.41213,8.45466,8.36842,8.44572,76517.393114977,0
+NIM.US,D,20161229,000000,8.45466,8.4801,8.44572,8.47374,43617.540910687,0
+NIM.US,D,20161230,000000,8.45466,8.47285,8.37707,8.40399,80000.717428324,0
+NIM.US,D,20170103,000000,8.41213,8.47027,8.41213,8.47027,17119.718743154,0
+NIM.US,D,20170104,000000,8.47285,8.56645,8.46331,8.54857,32465.065696526,0
+NIM.US,D,20170105,000000,8.54857,8.55701,8.49043,8.51279,18246.943022539,0
+NIM.US,D,20170106,000000,8.49829,8.50176,8.48099,8.49043,10485.198698776,0
+NIM.US,D,20170109,000000,8.54857,8.57499,8.51279,8.51279,16100.184640461,0
+NIM.US,D,20170110,000000,8.57499,8.6196,8.57499,8.60152,19910.60528488,0
+NIM.US,D,20170111,000000,8.60698,8.63192,8.58026,8.63192,11654.693888637,0
+NIM.US,D,20170112,000000,8.64106,8.70187,8.62467,8.65836,25174.340089506,0
+NIM.US,D,20170113,000000,8.69282,8.69282,8.57132,8.59784,40925.286493407,0
+NIM.US,D,20170117,000000,8.60698,8.70187,8.5891,8.59784,11337.662060061,0
+NIM.US,D,20170118,000000,8.63192,8.63192,8.52699,8.56268,30524.629615586,0
+NIM.US,D,20170119,000000,8.55373,8.57032,8.49451,8.50345,13306.278747985,0
+NIM.US,D,20170120,000000,8.50266,8.50991,8.45963,8.48536,23025.568806929,0
+NIM.US,D,20170123,000000,8.47722,8.56268,8.47722,8.50991,22689.414423614,0
+NIM.US,D,20170124,000000,8.53613,8.54498,8.50266,8.51358,11163.546166905,0
+NIM.US,D,20170125,000000,8.51805,8.54498,8.49451,8.53613,46584.556246068,0
+NIM.US,D,20170126,000000,8.51805,8.54498,8.50266,8.51805,19846.192468916,0
+NIM.US,D,20170127,000000,8.53613,8.58026,8.50991,8.58026,10550.61796499,0
+NIM.US,D,20170130,000000,8.58026,8.61612,8.58026,8.61612,19565.392849319,0
+NIM.US,D,20170131,000000,8.60698,8.64106,8.58026,8.63024,41252.382824479,0
+NIM.US,D,20170201,000000,8.63192,8.64106,8.58026,8.59784,44047.295167203,0
+NIM.US,D,20170202,000000,8.63192,8.63192,8.59784,8.60509,13216.704675784,0
+NIM.US,D,20170203,000000,8.63192,8.65836,8.6206,8.64106,20340.359541396,0
+NIM.US,D,20170206,000000,8.63192,8.64961,8.63192,8.63192,10859.598191571,0
+NIM.US,D,20170207,000000,8.63192,8.63192,8.58026,8.5891,35385.784320432,0
+NIM.US,D,20170208,000000,8.59784,8.6665,8.58493,8.61612,23599.245449117,0
+NIM.US,D,20170209,000000,8.59784,8.60698,8.56268,8.56268,11958.641863971,0
+NIM.US,D,20170210,000000,8.51805,8.5731,8.50266,8.50991,60702.03389511,0
+NIM.US,D,20170213,000000,8.50723,8.51458,8.4652,8.47464,28390.955086751,0
+NIM.US,D,20170214,000000,8.48268,8.50723,8.45636,8.4652,44920.893983726,0
+NIM.US,D,20170215,000000,8.39585,8.49927,8.39585,8.49093,54600.932482941,0
+NIM.US,D,20170216,000000,8.50723,8.50723,8.47027,8.49093,30350.51372243,0
+NIM.US,D,20170217,000000,8.49927,8.50345,8.47821,8.49927,20760.049295417,0
+NIM.US,D,20170221,000000,8.49927,8.60152,8.49927,8.55898,37664.387685188,0
+NIM.US,D,20170222,000000,8.56833,8.62159,8.55898,8.62159,57410.941579407,0
+NIM.US,D,20170223,000000,8.62159,8.64662,8.58573,8.62834,16161.578105676,0
+NIM.US,D,20170224,000000,8.63718,8.70703,8.63718,8.68191,37542.607205005,0
+NIM.US,D,20170227,000000,8.61245,8.65487,8.58573,8.60321,37601.987769721,0
+NIM.US,D,20170228,000000,8.60321,8.68191,8.60321,8.64662,9997.0703277923,0
+NIM.US,D,20170301,000000,8.63718,8.6675,8.58573,8.62159,39308.92739279,0
+NIM.US,D,20170302,000000,8.64662,8.64662,8.59079,8.59695,6745.2295718176,0
+NIM.US,D,20170303,000000,8.59457,8.60321,8.49927,8.50723,39091.534138908,0
+NIM.US,D,20170306,000000,8.49927,8.50723,8.42934,8.4652,27783.059136082,0
+NIM.US,D,20170307,000000,8.47464,8.52312,8.47464,8.48268,57556.876865577,0
+NIM.US,D,20170308,000000,8.45636,8.4652,8.35173,8.37806,52024.419844347,0
+NIM.US,D,20170309,000000,8.37806,8.3873,8.33414,8.35173,46136.685885062,0
+NIM.US,D,20170310,000000,8.33414,8.3873,8.33414,8.34249,82791.603970051,0
+NIM.US,D,20170313,000000,8.37439,8.40122,8.35709,8.40122,15651.307829205,0
+NIM.US,D,20170314,000000,8.39267,8.39267,8.36564,8.36564,13839.697380194,0
+NIM.US,D,20170315,000000,8.38372,8.46153,8.36564,8.46153,23206.729851831,0
+NIM.US,D,20170316,000000,8.43488,8.56555,8.40122,8.4965,39032.153574191,0
+NIM.US,D,20170317,000000,8.50444,8.64375,8.50097,8.56555,65435.369418276,0
+NIM.US,D,20170320,000000,8.59178,8.66927,8.55204,8.62537,40536.79669712,0
+NIM.US,D,20170321,000000,8.56555,8.6188,8.56555,8.57399,18474.400778914,0
+NIM.US,D,20170322,000000,8.59178,8.6188,8.58293,8.60062,11902.280650002,0
+NIM.US,D,20170323,000000,8.60966,8.62537,8.56555,8.60062,11607.390726912,0
+NIM.US,D,20170324,000000,8.59178,8.62537,8.57399,8.58293,23607.297051112,0
+NIM.US,D,20170327,000000,8.62537,8.67891,8.62327,8.62537,10749.895114381,0
+NIM.US,D,20170328,000000,8.62537,8.68091,8.60062,8.60966,17785.988808291,0
+NIM.US,D,20170329,000000,8.60062,8.66113,8.60062,8.65229,12424.628329467,0
+NIM.US,D,20170330,000000,8.64375,8.6665,8.53863,8.56555,32957.219868507,0
+NIM.US,D,20170331,000000,8.56555,8.62537,8.56555,8.62537,30066.694752086,0
+NIM.US,D,20170403,000000,8.62537,8.69621,8.6188,8.65229,54624.080838679,0
+NIM.US,D,20170404,000000,8.68736,8.68736,8.64375,8.66113,3112.9506215505,0
+NIM.US,D,20170405,000000,8.64375,8.69621,8.63918,8.68736,11416.165179517,0
+NIM.US,D,20170406,000000,8.68736,8.68736,8.65229,8.66927,12648.060284845,0
+NIM.US,D,20170407,000000,8.66927,8.75661,8.66113,8.67891,41821.027215418,0
+NIM.US,D,20170410,000000,8.68736,8.73833,8.67891,8.67891,29855.340199702,0
+NIM.US,D,20170411,000000,8.70873,8.83143,8.70873,8.77916,32467.078597026,0
+NIM.US,D,20170412,000000,8.81335,8.81335,8.73476,8.76128,21379.016198829,0
+NIM.US,D,20170413,000000,8.77916,8.82289,8.77062,8.7883,11194.746124638,0
+NIM.US,D,20170417,000000,8.76128,8.77916,8.75314,8.75314,16083.07498622,0
+NIM.US,D,20170418,000000,8.75314,8.77062,8.7441,8.77062,11657.713239385,0
+NIM.US,D,20170419,000000,8.77062,8.7883,8.76973,8.7883,13653.504084046,0
+NIM.US,D,20170420,000000,8.7883,8.80251,8.78076,8.78076,9321.742210411,0
+NIM.US,D,20170421,000000,8.80631,8.80631,8.75314,8.77252,12070.35784166,0
+NIM.US,D,20170424,000000,8.77062,8.82289,8.75314,8.75314,7951.9634209088,0
+NIM.US,D,20170425,000000,8.70873,8.72631,8.62387,8.63113,38655.741180896,0
+NIM.US,D,20170426,000000,8.63113,8.70873,8.63113,8.70356,21918.473532534,0
+NIM.US,D,20170427,000000,8.70187,8.75314,8.67474,8.75314,33693.941451105,0
+NIM.US,D,20170428,000000,8.71797,8.75314,8.71797,8.72631,19136.645043053,0
+NIM.US,D,20170501,000000,8.7441,8.7743,8.7441,8.7441,9613.6127827516,0
+NIM.US,D,20170502,000000,8.76128,8.76973,8.72631,8.75314,10350.33436535,0
+NIM.US,D,20170503,000000,8.75314,8.75314,8.70187,8.72631,33956.624966212,0
+NIM.US,D,20170504,000000,8.72631,8.73476,8.70187,8.70187,16654.738727907,0
+NIM.US,D,20170505,000000,8.70873,8.73476,8.70187,8.72631,8287.1113539758,0
+NIM.US,D,20170508,000000,8.71797,8.7441,8.70187,8.7441,39459.894930208,0
+NIM.US,D,20170509,000000,8.73476,8.7441,8.69282,8.71797,30338.436319437,0
+NIM.US,D,20170510,000000,8.70873,8.77062,8.70873,8.73476,28677.793407844,0
+NIM.US,D,20170511,000000,8.73188,8.75761,8.73098,8.74937,13031.517829886,0
+NIM.US,D,20170512,000000,8.75761,8.81107,8.75761,8.81107,10988.4238235,0
+NIM.US,D,20170515,000000,8.80251,8.82756,8.78433,8.79397,19919.663337126,0
+NIM.US,D,20170516,000000,8.77529,8.80728,8.74937,8.76715,23572.071292381,0
+NIM.US,D,20170517,000000,8.76715,8.81455,8.70604,8.7143,22772.949794317,0
+NIM.US,D,20170518,000000,8.73188,8.76715,8.67097,8.67097,28202.748890103,0
+NIM.US,D,20170519,000000,8.69789,8.70604,8.6206,8.68091,34078.405446395,0
+NIM.US,D,20170522,000000,8.68091,8.74937,8.6206,8.73188,32062.485596746,0
+NIM.US,D,20170523,000000,8.77529,8.81107,8.74032,8.74032,20127.998538762,0
+NIM.US,D,20170524,000000,8.75761,8.75761,8.7143,8.74937,22254.627915851,0
+NIM.US,D,20170525,000000,8.76715,8.78176,8.70604,8.70604,32476.13664927,0
+NIM.US,D,20170526,000000,8.7143,8.76973,8.7143,8.74032,5624.0439939296,0
+NIM.US,D,20170530,000000,8.74032,8.8362,8.74032,8.81107,47966.412438564,0
+NIM.US,D,20170531,000000,8.80251,8.83143,8.78076,8.80251,40019.481268902,0
+NIM.US,D,20170601,000000,8.8362,8.86273,8.79884,8.82856,43369.954149323,0
+NIM.US,D,20170602,000000,8.82856,8.86273,8.79397,8.86273,20781.184750654,0
+NIM.US,D,20170605,000000,8.84514,8.85429,8.80251,8.81912,18298.27198526,0
+NIM.US,D,20170606,000000,8.82856,8.8362,8.79397,8.8362,22645.130612637,0
+NIM.US,D,20170607,000000,8.81912,8.85876,8.79397,8.81107,34691.333648312,0
+NIM.US,D,20170608,000000,8.81912,8.82945,8.80251,8.82856,29492.011659649,0
+NIM.US,D,20170609,000000,8.81912,8.82856,8.81912,8.81912,13334.45935497,0
+NIM.US,D,20170612,000000,8.79397,8.82856,8.79397,8.79397,27543.523976713,0
+NIM.US,D,20170613,000000,8.79884,8.85051,8.79397,8.84157,43153.567345691,0
+NIM.US,D,20170614,000000,8.84157,8.85876,8.80728,8.80728,32519.414009996,0
+NIM.US,D,20170615,000000,8.83233,8.85876,8.83233,8.85876,13181.478917054,0
+NIM.US,D,20170616,000000,8.85876,8.88548,8.85876,8.88548,7994.2343313857,0
+NIM.US,D,20170619,000000,8.88548,8.92931,8.83233,8.92931,30224.707441249,0
+NIM.US,D,20170620,000000,8.92931,8.94729,8.92087,8.92931,20815.404059136,0
+NIM.US,D,20170621,000000,8.93895,8.93895,8.89502,8.89979,9615.6256832505,0
+NIM.US,D,20170622,000000,8.92087,8.97372,8.92087,8.97372,26918.518371804,0
+NIM.US,D,20170623,000000,8.97372,8.98126,8.87724,8.89502,15626.146572969,0
+NIM.US,D,20170626,000000,8.92087,8.92931,8.87724,8.87724,24543.295783101,0
+NIM.US,D,20170627,000000,8.87724,8.89195,8.80728,8.81545,36875.330689619,0
+NIM.US,D,20170628,000000,8.8676,8.89502,8.83333,8.85131,16749.345051356,0
+NIM.US,D,20170629,000000,8.81545,8.81545,8.75503,8.75503,25402.804296132,0
+NIM.US,D,20170630,000000,8.74579,8.83233,8.74579,8.83233,15678.48198594,0
+NIM.US,D,20170703,000000,8.82469,8.8676,8.82469,8.82469,10355.366616597,0
+NIM.US,D,20170705,000000,8.85876,8.8686,8.81545,8.83233,23246.987861808,0
+NIM.US,D,20170706,000000,8.87724,8.89502,8.81545,8.81545,33122.277709418,0
+NIM.US,D,20170707,000000,8.83233,8.85051,8.83233,8.85051,12657.11833709,0
+NIM.US,D,20170710,000000,8.84157,8.89502,8.84157,8.8676,23711.967877055,0
+NIM.US,D,20170711,000000,8.90356,8.90356,8.84157,8.85518,8288.1178042252,0
+NIM.US,D,20170712,000000,8.87724,8.93228,8.87724,8.87724,3730.9110747132,0
+NIM.US,D,20170713,000000,8.88548,8.9133,8.87724,8.89502,7311.8610622582,0
+NIM.US,D,20170714,000000,8.90356,8.92264,8.84157,8.85876,25668.507161988,0
+NIM.US,D,20170717,000000,8.85876,8.8676,8.81545,8.81545,20456.101320082,0
+NIM.US,D,20170718,000000,8.83233,8.8676,8.82469,8.85051,25228.688402977,0
+NIM.US,D,20170719,000000,8.85876,8.89592,8.85876,8.88548,20060.566372048,0
+NIM.US,D,20170720,000000,8.88548,8.89502,8.88181,8.89502,12415.570277221,0
+NIM.US,D,20170721,000000,8.88548,8.9133,8.88548,8.89502,14058.097084325,0
+NIM.US,D,20170724,000000,8.9133,8.9133,8.85051,8.86542,26474.673811797,0
+NIM.US,D,20170725,000000,8.85876,8.85876,8.81545,8.83233,12814.124576004,0
+NIM.US,D,20170726,000000,8.82469,8.86631,8.82469,8.84157,19102.425734572,0
+NIM.US,D,20170727,000000,8.87724,8.88548,8.83233,8.85876,24558.392536842,0
+NIM.US,D,20170728,000000,8.8676,8.90356,8.8676,8.90356,8150.2341200505,0
+NIM.US,D,20170731,000000,8.90356,8.93895,8.90356,8.92931,16092.133038466,0
+NIM.US,D,20170801,000000,8.98216,8.98216,8.92264,8.92931,12867.466439225,0
+NIM.US,D,20170802,000000,8.97372,8.97372,8.9133,8.9133,41498.963135594,0
+NIM.US,D,20170803,000000,8.92931,8.96785,8.91837,8.95633,10273.844146391,0
+NIM.US,D,20170804,000000,8.94829,8.95723,8.92931,8.94729,24931.785579389,0
+NIM.US,D,20170807,000000,8.96517,9.00064,8.93895,8.9923,36033.938281078,0
+NIM.US,D,20170808,000000,8.98952,9.00064,8.95633,8.97372,17264.647579075,0
+NIM.US,D,20170809,000000,8.98216,9.00064,8.94729,8.94729,27627.059347418,0
+NIM.US,D,20170810,000000,9.01962,9.01962,8.8676,8.92087,62766.263356734,0
+NIM.US,D,20170811,000000,8.9133,9.06195,8.9133,8.98216,34551.437063637,0
+NIM.US,D,20170814,000000,9.00064,9.01008,8.88548,8.92454,35085.862146095,0
+NIM.US,D,20170815,000000,8.93895,8.96517,8.90069,8.95633,33787.541324303,0
+NIM.US,D,20170816,000000,8.97372,9.01008,8.91669,9.01008,6948.5325222066,0
+NIM.US,D,20170817,000000,9.00064,9.01008,8.96517,8.9913,26013.719597549,0
+NIM.US,D,20170818,000000,9.01008,9.03523,8.96617,9.01008,12899.672847208,0
+NIM.US,D,20170821,000000,9.02736,9.06195,9.02042,9.06195,18836.722868716,0
+NIM.US,D,20170822,000000,9.04497,9.0862,9.04497,9.06195,22013.079855983,0
+NIM.US,D,20170823,000000,9.06195,9.13308,9.06195,9.09087,13587.078367582,0
+NIM.US,D,20170824,000000,9.10706,9.1169,9.08183,9.10905,19051.09677185,0
+NIM.US,D,20170825,000000,9.12464,9.13308,9.08183,9.1169,33501.709453461,0
+NIM.US,D,20170828,000000,9.14065,9.14065,9.05361,9.05361,17976.207905436,0
+NIM.US,D,20170829,000000,9.08183,9.13308,9.06195,9.1169,23483.503670429,0
+NIM.US,D,20170830,000000,9.12464,9.22808,9.08183,9.2091,101653.48809499,0
+NIM.US,D,20170831,000000,9.27289,9.27289,9.12821,9.17761,53992.030082023,0
+NIM.US,D,20170901,000000,9.18435,9.24537,9.09921,9.1169,17730.63404457,0
+NIM.US,D,20170905,000000,9.14065,9.15386,9.09921,9.10706,17952.05309945,0
+NIM.US,D,20170906,000000,9.10706,9.20224,9.09921,9.09921,23095.013874141,0
+NIM.US,D,20170907,000000,9.13308,9.2091,9.13308,9.2091,28657.664402855,0
+NIM.US,D,20170908,000000,9.22808,9.22808,9.18435,9.20126,14103.387345551,0
+NIM.US,D,20170911,000000,9.18435,9.21874,9.15963,9.15963,18557.936149619,0
+NIM.US,D,20170912,000000,9.17761,9.22808,9.15963,9.15963,12068.344941161,0
+NIM.US,D,20170913,000000,9.15096,9.24537,9.15096,9.17761,35473.345492134,0
+NIM.US,D,20170914,000000,9.2091,9.2091,9.16907,9.20126,17788.001708789,0
+NIM.US,D,20170915,000000,9.23573,9.24537,9.193,9.2081,23931.374031435,0
+NIM.US,D,20170918,000000,9.23573,9.31889,9.17761,9.21874,45577.099546368,0
+NIM.US,D,20170919,000000,9.23573,9.23573,9.1785,9.193,15375.540460856,0
+NIM.US,D,20170920,000000,9.193,9.26295,9.193,9.20126,13131.156404581,0
+NIM.US,D,20170921,000000,9.2091,9.24249,9.15096,9.23573,17345.163599031,0
+NIM.US,D,20170922,000000,9.22808,9.25411,9.2091,9.2091,6050.7788996967,0
+NIM.US,D,20170925,000000,9.24537,9.24537,9.15096,9.15963,12415.570277221,0
+NIM.US,D,20170926,000000,9.15963,9.23573,9.15963,9.17004,30498.4619091,0
+NIM.US,D,20170927,000000,9.13308,9.13775,9.08183,9.09921,26379.061038099,0
+NIM.US,D,20170928,000000,9.09921,9.14065,9.09921,9.13875,10481.172897778,0
+NIM.US,D,20170929,000000,9.14065,9.14164,9.09087,9.11003,12766.82141428,0
+NIM.US,D,20171002,000000,9.16907,9.16907,9.12464,9.15963,6786.4940320451,0
+NIM.US,D,20171003,000000,9.18435,9.18435,9.10706,9.13308,22833.336809285,0
+NIM.US,D,20171004,000000,9.14065,9.21874,9.08183,9.08183,54021.217139258,0
+NIM.US,D,20171005,000000,9.10706,9.12464,9.08183,9.09921,4786.6773863868,0
+NIM.US,D,20171006,000000,9.15096,9.15096,9.09087,9.13308,39052.28257918,0
+NIM.US,D,20171009,000000,9.07079,9.12167,9.05361,9.10706,12361.221963751,0
+NIM.US,D,20171010,000000,9.12464,9.16907,9.08083,9.09921,34936.907509176,0
+NIM.US,D,20171011,000000,9.08183,9.09921,9.06195,9.08183,35907.125549647,0
+NIM.US,D,20171012,000000,9.07179,9.12464,9.07179,9.07179,7507.1124106516,0
+NIM.US,D,20171013,000000,9.08183,9.15096,9.08183,9.15096,10854.565940324,0
+NIM.US,D,20171016,000000,9.1169,9.13308,9.06195,9.12464,15973.37190903,0
+NIM.US,D,20171017,000000,9.12464,9.18435,9.05361,9.07179,24706.340723512,0
+NIM.US,D,20171018,000000,9.03523,9.12464,9.03523,9.1169,40067.790880876,0
+NIM.US,D,20171019,000000,9.1169,9.12464,9.09087,9.12464,11989.841821705,0
+NIM.US,D,20171020,000000,9.12344,9.15096,9.08183,9.08183,32672.394447913,0
+NIM.US,D,20171023,000000,9.06195,9.15096,9.06195,9.1169,11775.467918571,0
+NIM.US,D,20171024,000000,9.12464,9.16907,9.12464,9.14065,17967.149853191,0
+NIM.US,D,20171025,000000,9.14065,9.14065,9.02736,9.04497,18442.194370933,0
+NIM.US,D,20171026,000000,9.05361,9.09374,8.99964,9.01862,31882.331002094,0
+NIM.US,D,20171027,000000,9.04497,9.06195,8.99964,9.02736,23757.25813828,0
+NIM.US,D,20171030,000000,9.11003,9.11977,8.99964,9.04497,28964.631728937,0
+NIM.US,D,20171031,000000,9.04497,9.06195,8.98126,9.05171,40622.344968324,0
+NIM.US,D,20171101,000000,9.07179,9.0862,9.03523,9.04497,31900.447106584,0
+NIM.US,D,20171102,000000,9.07179,9.09921,9.05361,9.05361,30137.146269548,0
+NIM.US,D,20171103,000000,9.03523,9.04497,8.96418,9.00918,46161.847141299,0
+NIM.US,D,20171106,000000,8.99964,9.09722,8.99964,9.03523,6597.2813851483,0
+NIM.US,D,20171107,000000,9.00918,9.02736,8.97282,8.97282,25221.64325123,0
+NIM.US,D,20171108,000000,8.9904,9.00918,8.97282,8.99964,41626.782317275,0
+NIM.US,D,20171109,000000,8.9904,9.03323,8.9904,9.03323,3581.9564377945,0
+NIM.US,D,20171110,000000,8.9904,9.00918,8.94639,8.96418,28184.632785614,0
+NIM.US,D,20171113,000000,8.95533,9.0083,8.95533,8.95533,27663.291556397,0
+NIM.US,D,20171114,000000,8.91907,8.94382,8.88449,8.94382,15501.346742038,0
+NIM.US,D,20171115,000000,8.9904,9.13308,8.9904,9.13308,43784.611652097,0
+NIM.US,D,20171116,000000,9.09921,9.09921,8.98126,9.02736,33810.689680042,0
+NIM.US,D,20171117,000000,9.02736,9.07179,8.99964,9.05361,15311.127644891,0
+NIM.US,D,20171120,000000,9.06195,9.06195,9.03026,9.05361,17283.770133814,0
+NIM.US,D,20171121,000000,9.06195,9.14164,9.04497,9.14164,26745.408928899,0
+NIM.US,D,20171122,000000,9.11789,9.14164,9.05361,9.09921,12339.080058264,0
+NIM.US,D,20171124,000000,9.10805,9.15196,9.08361,9.10805,10505.327703765,0
+NIM.US,D,20171127,000000,9.10805,9.17561,9.09087,9.11789,35313.319902472,0
+NIM.US,D,20171128,000000,9.10805,9.1603,9.01862,9.08183,25877.848813872,0
+NIM.US,D,20171129,000000,9.08183,9.08987,8.99964,9.03523,15696.598090431,0
+NIM.US,D,20171130,000000,9.03523,9.07079,8.96418,8.96418,33306.458105067,0
+NIM.US,D,20171201,000000,9.00918,9.04497,8.95533,8.9904,25950.313231833,0
+NIM.US,D,20171204,000000,8.97282,8.9904,8.88449,8.90169,41505.001837092,0
+NIM.US,D,20171205,000000,8.88449,8.9602,8.88449,8.94639,47166.284490251,0
+NIM.US,D,20171206,000000,8.94639,9.02736,8.94639,8.9904,41517.079240084,0
+NIM.US,D,20171207,000000,9.00918,9.02736,8.97282,8.99964,24375.218591443,0
+NIM.US,D,20171208,000000,8.98126,9.00541,8.97282,8.9904,24033.02550663,0
+NIM.US,D,20171211,000000,8.99964,9.03523,8.97282,8.97282,9647.8320912329,0
+NIM.US,D,20171212,000000,8.98126,9.00363,8.88449,8.94639,58161.753465498,0
+NIM.US,D,20171213,000000,8.92831,8.94639,8.91133,8.94639,30730.951916724,0
+NIM.US,D,20171214,000000,8.91133,8.91133,8.85687,8.85786,82758.391111819,0
+NIM.US,D,20171215,000000,8.89294,8.91669,8.82289,8.90169,42930.135390313,0
+NIM.US,D,20171218,000000,8.86631,8.87545,8.82289,8.84872,43145.515743696,0
+NIM.US,D,20171219,000000,8.84872,8.87545,8.83998,8.83998,88450.873722712,0
+NIM.US,D,20171220,000000,8.83143,8.89294,8.82379,8.86631,55865.033996252,0
+NIM.US,D,20171221,000000,8.82289,8.86631,8.77729,8.79597,92429.37155879,0
+NIM.US,D,20171222,000000,8.79597,8.86631,8.79597,8.83143,47274.981117191,0
+NIM.US,D,20171226,000000,8.86631,8.86631,8.82289,8.83143,27459.988606009,0
+NIM.US,D,20171227,000000,8.84872,8.90169,8.83998,8.85786,49198.307543891,0
+NIM.US,D,20171228,000000,8.83998,8.91133,8.83998,8.91133,74046.557752576,0
+NIM.US,D,20171229,000000,8.91133,8.91133,8.84872,8.87545,26761.51213289,0
+NIM.US,D,20180102,000000,8.88449,8.91757,8.86631,8.88449,22610.911304155,0
+NIM.US,D,20180103,000000,8.90169,8.94639,8.90169,8.92831,15416.804921083,0
+NIM.US,D,20180104,000000,8.93795,9.05361,8.93795,8.95533,33567.128719675,0
+NIM.US,D,20180105,000000,8.95533,8.98126,8.92831,8.92831,15797.243115375,0
+NIM.US,D,20180108,000000,8.95533,8.97282,8.93795,8.93795,15156.134306476,0
+NIM.US,D,20180109,000000,8.94639,8.96418,8.91907,8.92831,19728.43778973,0
+NIM.US,D,20180110,000000,8.91133,8.91907,8.90169,8.90656,12176.035117853,0
+NIM.US,D,20180111,000000,8.90169,8.91907,8.87545,8.87545,28419.135693735,0
+NIM.US,D,20180112,000000,8.87545,8.90169,8.81455,8.83143,45634.467210587,0
+NIM.US,D,20180116,000000,8.81335,8.88449,8.80541,8.80541,29551.392224367,0
+NIM.US,D,20180117,000000,8.82289,8.88449,8.80541,8.81335,18772.310052752,0
+NIM.US,D,20180118,000000,8.81335,8.83044,8.78176,8.78613,35402.893974672,0
+NIM.US,D,20180119,000000,8.79597,8.84872,8.78613,8.83998,27329.150073581,0
+NIM.US,D,20180122,000000,8.83143,8.86631,8.78613,8.79597,27286.879163103,0
+NIM.US,D,20180123,000000,8.81335,8.83143,8.78613,8.83143,28314.464867792,0
+NIM.US,D,20180124,000000,8.80541,8.85786,8.78613,8.80541,31275.441501676,0
+NIM.US,D,20180125,000000,8.81335,8.83143,8.78613,8.78613,21174.706798191,0
+NIM.US,D,20180126,000000,8.80541,8.80541,8.75861,8.76795,41313.776289696,0
+NIM.US,D,20180129,000000,8.75861,8.75861,8.66113,8.66113,92584.364897204,0
+NIM.US,D,20180130,000000,8.62537,8.72264,8.57231,8.66927,77768.410775043,0
+NIM.US,D,20180131,000000,8.66113,8.77729,8.63461,8.76795,32679.439599659,0
+NIM.US,D,20180201,000000,8.77729,8.79597,8.76795,8.79597,26027.80990104,0
+NIM.US,D,20180202,000000,8.78613,8.78613,8.71051,8.76795,14048.03258183,0
+NIM.US,D,20180205,000000,8.76795,8.79597,8.76795,8.77729,8969.4846231033,0
+NIM.US,D,20180206,000000,8.81335,8.86631,8.78433,8.78613,53442.508245824,0
+NIM.US,D,20180207,000000,8.85786,8.87545,8.80341,8.82289,22815.220704795,0
+NIM.US,D,20180208,000000,8.83998,8.83998,8.77729,8.80541,12147.854510868,0
+NIM.US,D,20180209,000000,8.79597,8.83998,8.77729,8.77729,20687.584877456,0
+NIM.US,D,20180212,000000,8.83998,8.85429,8.78613,8.80541,17962.117601944,0
+NIM.US,D,20180213,000000,8.82289,8.83998,8.77729,8.79597,30103.933411315,0
+NIM.US,D,20180214,000000,8.84872,8.84872,8.81335,8.83143,21715.170582144,0
+NIM.US,D,20180215,000000,8.83998,8.86631,8.83998,8.84872,29256.502301279,0
+NIM.US,D,20180216,000000,8.87545,8.87545,8.83908,8.85786,14086.277691309,0
+NIM.US,D,20180220,000000,8.91133,8.91133,8.83143,8.85786,25460.171960351,0
+NIM.US,D,20180221,000000,8.85786,8.94729,8.83998,8.90169,72427.17930121,0
+NIM.US,D,20180222,000000,8.92831,8.92831,8.73188,8.76795,134875.40437912,0
+NIM.US,D,20180223,000000,8.78613,8.81335,8.68736,8.72264,43886.263127291,0
+NIM.US,D,20180226,000000,8.72264,8.77729,8.72264,8.77729,37214.504423683,0
+NIM.US,D,20180227,000000,8.77729,8.77729,8.62467,8.66927,72360.753584746,0
+NIM.US,D,20180228,000000,8.70436,8.74032,8.63361,8.70436,28971.676880683,0
+NIM.US,D,20180301,000000,8.76795,8.76795,8.66927,8.66927,22820.252956042,0
+NIM.US,D,20180302,000000,8.72264,8.72264,8.65229,8.66927,19413.418861652,0
+NIM.US,D,20180305,000000,8.68736,8.68736,8.60698,8.61612,47854.696460874,0
+NIM.US,D,20180306,000000,8.60698,8.65229,8.59784,8.61612,28498.645263441,0
+NIM.US,D,20180307,000000,8.60698,8.62537,8.58026,8.58026,24693.256870269,0
+NIM.US,D,20180308,000000,8.5891,8.64285,8.5891,8.63361,25423.93975137,0
+NIM.US,D,20180309,000000,8.60698,8.63192,8.58026,8.58026,16406.145516293,0
+NIM.US,D,20180312,000000,8.61612,8.61612,8.5891,8.5891,9601.5353797582,0
+NIM.US,D,20180313,000000,8.5891,8.60698,8.544,8.544,48938.643379533,0
+NIM.US,D,20180314,000000,8.56188,8.58026,8.544,8.544,33521.83845845,0
+NIM.US,D,20180315,000000,8.55294,8.57579,8.544,8.544,49720.655223356,0
+NIM.US,D,20180316,000000,8.53515,8.5891,8.53515,8.5891,9974.9284223043,0
+NIM.US,D,20180319,000000,8.58026,8.63818,8.544,8.5891,109958.71555347,0
+NIM.US,D,20180320,000000,8.57132,8.65419,8.56188,8.65419,21983.892798748,0
+NIM.US,D,20180321,000000,8.64285,8.66113,8.58116,8.63649,33182.664724385,0
+NIM.US,D,20180322,000000,8.63361,8.6971,8.63361,8.67891,25481.307415589,0
+NIM.US,D,20180323,000000,8.66113,8.66113,8.62467,8.62467,21215.971258418,0
+NIM.US,D,20180326,000000,8.63361,8.63361,8.60698,8.62467,16336.700449081,0
+NIM.US,D,20180327,000000,8.63361,8.66927,8.61612,8.63361,45965.589342656,0
+NIM.US,D,20180328,000000,8.66927,8.72344,8.62467,8.66113,41838.136869659,0
+NIM.US,D,20180329,000000,8.68815,8.7143,8.66927,8.7143,6462.4170517219,0
+NIM.US,D,20180402,000000,8.67891,8.69562,8.63361,8.63361,30710.822911735,0
+NIM.US,D,20180403,000000,8.65229,8.65566,8.62159,8.64285,19536.205792084,0
+NIM.US,D,20180404,000000,8.66113,8.67891,8.65229,8.67891,6674.778054356,0
+NIM.US,D,20180405,000000,8.66927,8.72344,8.66113,8.67891,28800.580338277,0
+NIM.US,D,20180406,000000,8.72344,8.73297,8.70525,8.72344,26635.705851709,0
+NIM.US,D,20180409,000000,8.6971,8.74112,8.6971,8.7143,16418.222919286,0
+NIM.US,D,20180410,000000,8.74112,8.74777,8.70525,8.7143,17150.918700887,0
+NIM.US,D,20180411,000000,8.72344,8.81455,8.72344,8.81455,41746.54989696,0
+NIM.US,D,20180412,000000,8.81455,8.81455,8.6971,8.6971,28262.12945482,0
+NIM.US,D,20180413,000000,8.72344,8.8668,8.7143,8.80631,95156.851734801,0
+NIM.US,D,20180416,000000,8.81455,8.81455,8.72344,8.77829,4777.6193341417,0
+NIM.US,D,20180417,000000,8.77829,8.77829,8.75761,8.75761,3512.5113705824,0
+NIM.US,D,20180418,000000,8.75036,8.7595,8.73297,8.73297,18642.477970572,0
+NIM.US,D,20180419,000000,8.6971,8.72344,8.66013,8.66927,21320.642084361,0
+NIM.US,D,20180420,000000,8.66927,8.66927,8.65139,8.66013,11812.706577801,0
+NIM.US,D,20180423,000000,8.66013,8.6971,8.64195,8.6971,32765.994321111,0
+NIM.US,D,20180424,000000,8.66013,8.7595,8.66013,8.72344,20826.47501188,0
+NIM.US,D,20180425,000000,8.72344,8.76875,8.72344,8.76875,8674.5947000143,0
+NIM.US,D,20180426,000000,8.74112,8.78743,8.74112,8.7595,8333.4080654505,0
+NIM.US,D,20180427,000000,8.77829,8.84057,8.77829,8.78743,17886.633833235,0
+NIM.US,D,20180430,000000,8.81455,8.82379,8.74112,8.77829,15535.566050518,0
+NIM.US,D,20180501,000000,8.78743,8.82379,8.78743,8.79697,6871.0358529989,0
+NIM.US,D,20180502,000000,8.82379,8.82379,8.77829,8.78743,14297.632243694,0
+NIM.US,D,20180503,000000,8.79697,8.80631,8.7595,8.7595,11449.378037749,0
+NIM.US,D,20180504,000000,8.77829,8.79794,8.73297,8.73297,12876.524491471,0
+NIM.US,D,20180507,000000,8.7595,8.77916,8.7143,8.7143,6429.2041934901,0
+NIM.US,D,20180508,000000,8.72344,8.73297,8.67891,8.7143,19662.012073265,0
+NIM.US,D,20180509,000000,8.7143,8.72344,8.6971,8.71618,11974.745067962,0
+NIM.US,D,20180510,000000,8.72344,8.72344,8.66927,8.67891,38265.23848411,0
+NIM.US,D,20180511,000000,8.6971,8.7143,8.67891,8.68815,14141.632455029,0
+NIM.US,D,20180514,000000,8.68815,8.72344,8.68815,8.68815,10379.521422583,0
+NIM.US,D,20180515,000000,8.67891,8.7143,8.66013,8.7143,11617.455229407,0
+NIM.US,D,20180516,000000,8.70525,8.73297,8.67991,8.73297,22603.86615241,0
+NIM.US,D,20180517,000000,8.72344,8.72344,8.68815,8.68815,13791.38776822,0
+NIM.US,D,20180518,000000,8.74112,8.77829,8.70187,8.75036,15874.739784583,0
+NIM.US,D,20180521,000000,8.72344,8.76328,8.72344,8.75036,6436.2493452363,0
+NIM.US,D,20180522,000000,8.75036,8.78176,8.75036,8.77332,5113.7737174582,0
+NIM.US,D,20180523,000000,8.76875,8.81455,8.7595,8.77829,21899.350977795,0
+NIM.US,D,20180524,000000,8.80631,8.82289,8.75503,8.76795,32576.781674215,0
+NIM.US,D,20180525,000000,8.78743,8.80631,8.76875,8.80631,20464.152922078,0
+NIM.US,D,20180529,000000,8.79697,8.81455,8.79697,8.81455,7781.8733287516,0
+NIM.US,D,20180530,000000,8.80631,8.83233,8.78433,8.79697,23370.781242491,0
+NIM.US,D,20180531,000000,8.90356,8.90356,8.83233,8.89502,49849.480855285,0
+NIM.US,D,20180601,000000,8.8676,8.8676,8.77829,8.79697,18600.207060095,0
+NIM.US,D,20180604,000000,8.84157,8.84157,8.73297,8.77829,41715.349939226,0
+NIM.US,D,20180605,000000,8.77829,8.85051,8.75036,8.81455,25554.778283799,0
+NIM.US,D,20180606,000000,8.81455,8.81455,8.76875,8.76875,15004.160318809,0
+NIM.US,D,20180607,000000,8.7595,8.80631,8.7595,8.77829,20410.811058857,0
+NIM.US,D,20180608,000000,8.7595,8.80074,8.75036,8.75036,12344.112309511,0
+NIM.US,D,20180611,000000,8.75036,8.7595,8.70525,8.73297,65296.479283852,0
+NIM.US,D,20180612,000000,8.72344,8.76973,8.72344,8.75036,12858.408386979,0
+NIM.US,D,20180613,000000,8.74112,8.78743,8.7143,8.75036,20195.430705474,0
+NIM.US,D,20180614,000000,8.7595,8.76875,8.7143,8.73297,26342.828829119,0
+NIM.US,D,20180615,000000,8.75036,8.78743,8.72344,8.78743,16947.615750498,0
+NIM.US,D,20180618,000000,8.77829,8.83233,8.7143,8.73297,38826.837723303,0
+NIM.US,D,20180619,000000,8.74112,8.74112,8.67891,8.68815,46759.678589472,0
+NIM.US,D,20180620,000000,8.6971,8.77829,8.68815,8.73297,55030.686739456,0
+NIM.US,D,20180621,000000,8.74112,8.74112,8.67891,8.6971,25134.082079528,0
+NIM.US,D,20180622,000000,8.67891,8.77152,8.67891,8.77152,27170.130934167,0
+NIM.US,D,20180625,000000,8.7595,8.76875,8.72442,8.76875,10233.586136413,0
+NIM.US,D,20180626,000000,8.75036,8.82469,8.75036,8.79397,12781.918168022,0
+NIM.US,D,20180627,000000,8.79697,8.82379,8.79697,8.80631,11237.017035115,0
+NIM.US,D,20180628,000000,8.80631,8.83233,8.79697,8.83233,17527.331094181,0
+NIM.US,D,20180629,000000,8.83233,8.98673,8.82379,8.85876,45874.002369956,0
+NIM.US,D,20180702,000000,8.90456,8.9141,8.89502,8.9141,13905.116646408,0
+NIM.US,D,20180703,000000,8.90456,8.93128,8.88449,8.93128,8859.7815459132,0
+NIM.US,D,20180705,000000,8.89502,8.89502,8.87059,8.88002,14380.161164149,0
+NIM.US,D,20180706,000000,8.88548,8.95723,8.88548,8.94092,25213.591649235,0
+NIM.US,D,20180709,000000,8.92164,8.92751,8.88548,8.89502,9279.4712999341,0
+NIM.US,D,20180710,000000,8.90456,8.95921,8.89502,8.92164,15488.262888795,0
+NIM.US,D,20180711,000000,8.92164,8.93695,8.88281,8.88281,13582.046116335,0
+NIM.US,D,20180712,000000,8.94997,8.94997,8.87724,8.94092,16543.022750219,0
+NIM.US,D,20180713,000000,8.92164,8.95921,8.90456,8.9141,8023.4213886197,0
+NIM.US,D,20180716,000000,8.93128,8.95921,8.89502,8.94092,19793.857055944,0
+NIM.US,D,20180717,000000,8.94997,8.94997,8.89502,8.89502,10437.895537052,0
+NIM.US,D,20180718,000000,8.89502,8.90556,8.88548,8.90456,8888.9686031472,0
+NIM.US,D,20180719,000000,8.89502,8.93128,8.89502,8.9141,23619.374454106,0
+NIM.US,D,20180720,000000,8.89502,8.9141,8.89502,8.90456,31774.640825403,0
+NIM.US,D,20180723,000000,8.9141,8.94997,8.90754,8.92164,11402.074876026,0
+NIM.US,D,20180724,000000,8.94997,8.94997,8.9141,8.92164,4221.0523461956,0
+NIM.US,D,20180725,000000,8.93128,8.96885,8.92164,8.94092,7973.0988761472,0
+NIM.US,D,20180726,000000,8.96885,8.98673,8.94997,8.94997,4269.3619581692,0
+NIM.US,D,20180727,000000,8.96885,8.96885,8.88548,8.89502,9676.0126982175,0
+NIM.US,D,20180730,000000,8.89502,8.93128,8.87724,8.90456,13402.897971933,0
+NIM.US,D,20180731,000000,8.92164,8.92164,8.85876,8.85876,8605.1496328022,0
+NIM.US,D,20180801,000000,8.85876,8.92264,8.85876,8.85876,16724.18379512,0
+NIM.US,D,20180802,000000,8.87724,8.87724,8.85876,8.87644,13245.891733018,0
+NIM.US,D,20180803,000000,8.87724,8.9141,8.86631,8.89502,17980.233706434,0
+NIM.US,D,20180806,000000,8.88548,8.89502,8.78743,8.88548,34312.908354517,0
+NIM.US,D,20180807,000000,8.87724,8.93128,8.8676,8.93128,24369.179889946,0
+NIM.US,D,20180808,000000,8.92164,8.94997,8.91043,8.91043,5953.1532254999,0
+NIM.US,D,20180809,000000,8.92164,8.94639,8.84157,8.85876,43787.631002845,0
+NIM.US,D,20180810,000000,8.85876,8.89294,8.83233,8.87724,13903.10374591,0
+NIM.US,D,20180813,000000,8.85876,8.87724,8.82379,8.85051,11598.332674669,0
+NIM.US,D,20180814,000000,8.84157,8.8676,8.83233,8.84157,9575.3676732725,0
+NIM.US,D,20180815,000000,8.8676,8.89502,8.8676,8.89502,9815.9092828912,0
+NIM.US,D,20180816,000000,8.87724,8.93128,8.83233,8.84157,25573.900838539,0
+NIM.US,D,20180817,000000,8.83233,8.85051,8.83233,8.83233,4340.8199258802,0
+NIM.US,D,20180820,000000,8.84157,8.84157,8.80631,8.80631,23956.535287671,0
+NIM.US,D,20180821,000000,8.81455,8.84514,8.81455,8.81455,26826.931399104,0
+NIM.US,D,20180822,000000,8.81455,8.8362,8.80631,8.82379,24167.889840056,0
+NIM.US,D,20180823,000000,8.82379,8.85876,8.81455,8.83233,22411.634154764,0
+NIM.US,D,20180824,000000,8.85876,8.85876,8.79697,8.79697,19801.90865794,0
+NIM.US,D,20180827,000000,8.80631,8.8676,8.80631,8.82379,28770.386830793,0
+NIM.US,D,20180828,000000,8.85876,8.85876,8.81455,8.82379,20621.159160993,0
+NIM.US,D,20180829,000000,8.81455,8.90456,8.81455,8.84157,66619.961361879,0
+NIM.US,D,20180830,000000,8.83233,8.87357,8.82379,8.82379,13984.626216115,0
+NIM.US,D,20180831,000000,8.83233,8.85876,8.80631,8.83333,27990.387887469,0
+NIM.US,D,20180904,000000,8.78743,8.80631,8.76875,8.80631,27355.317780065,0
+NIM.US,D,20180905,000000,8.80631,8.80631,8.76875,8.77829,15274.895435911,0
+NIM.US,D,20180906,000000,8.78743,8.80631,8.76875,8.78266,14138.613104281,0
+NIM.US,D,20180907,000000,8.7595,8.79697,8.7595,8.76875,15260.805132419,0
+NIM.US,D,20180910,000000,8.7595,8.79697,8.7595,8.77829,23104.071926386,0
+NIM.US,D,20180911,000000,8.77829,8.79697,8.75125,8.7595,31159.699722989,0
+NIM.US,D,20180912,000000,8.75036,8.78433,8.75036,8.76875,8942.3104663681,0
+NIM.US,D,20180913,000000,8.78743,8.80541,8.78743,8.78743,6273.2044048253,0
+NIM.US,D,20180914,000000,8.78743,8.78743,8.74112,8.7595,14190.948517252,0
+NIM.US,D,20180917,000000,8.74112,8.7595,8.73188,8.75036,26323.706274379,0
+NIM.US,D,20180918,000000,8.76875,8.76875,8.72264,8.73188,27613.975494175,0
+NIM.US,D,20180919,000000,8.72264,8.73188,8.7133,8.7133,20499.378680809,0
+NIM.US,D,20180920,000000,8.7133,8.79697,8.7133,8.7595,35839.693382934,0
+NIM.US,D,20180921,000000,8.74112,8.77829,8.73188,8.75036,26374.028786851,0
+NIM.US,D,20180924,000000,8.7595,8.7595,8.7133,8.72124,32413.736733804,0
+NIM.US,D,20180925,000000,8.72264,8.77529,8.69969,8.70436,75059.046703523,0
+NIM.US,D,20180926,000000,8.72264,8.76973,8.70436,8.76875,23832.741906989,0
+NIM.US,D,20180927,000000,8.75036,8.79397,8.75036,8.76875,10760.966067125,0
+NIM.US,D,20180928,000000,8.78743,8.82379,8.76875,8.77829,19750.579695218,0
+NIM.US,D,20181001,000000,8.83233,8.83233,8.76875,8.82379,21367.945246084,0
+NIM.US,D,20181002,000000,8.83233,8.83233,8.75582,8.76875,23307.374876775,0
+NIM.US,D,20181003,000000,8.74112,8.79697,8.70644,8.74112,25196.481994994,0
+NIM.US,D,20181004,000000,8.72264,8.74112,8.67674,8.74112,10498.282552018,0
+NIM.US,D,20181005,000000,8.72264,8.72522,8.70436,8.7133,18383.820256463,0
+NIM.US,D,20181008,000000,8.69532,8.7595,8.69532,8.7595,17510.22143994,0
+NIM.US,D,20181009,000000,8.75036,8.77829,8.73188,8.75761,23018.523655183,0
+NIM.US,D,20181010,000000,8.76875,8.77829,8.7133,8.74112,43855.063169559,0
+NIM.US,D,20181011,000000,8.75036,8.75036,8.58523,8.6676,60662.782335383,0
+NIM.US,D,20181012,000000,8.64961,8.78743,8.56178,8.69372,52829.580043908,0
+NIM.US,D,20181015,000000,8.73208,8.74032,8.6676,8.69542,14655.928532499,0
+NIM.US,D,20181016,000000,8.72284,8.72641,8.64961,8.67674,69397.764050363,0
+NIM.US,D,20181017,000000,8.69542,8.73208,8.64961,8.68628,19662.012073265,0
+NIM.US,D,20181018,000000,8.7135,8.7135,8.64961,8.6676,30886.951705389,0
+NIM.US,D,20181019,000000,8.6676,8.67674,8.64007,8.6676,35377.732718436,0
+NIM.US,D,20181022,000000,8.6676,8.6676,8.60321,8.61255,60626.550126402,0
+NIM.US,D,20181023,000000,8.64961,8.74112,8.62179,8.6354,44734.700687578,0
+NIM.US,D,20181024,000000,8.64961,8.81545,8.64465,8.81545,54839.461192061,0
+NIM.US,D,20181025,000000,8.81545,8.84247,8.75036,8.81545,19905.573033632,0
+NIM.US,D,20181026,000000,8.81545,8.82469,8.75284,8.77829,16035.771824495,0
+NIM.US,D,20181029,000000,8.77829,8.77829,8.6676,8.69542,26964.815083279,0
+NIM.US,D,20181030,000000,8.64961,8.73198,8.64007,8.70446,39729.623597061,0
+NIM.US,D,20181031,000000,8.67674,8.67674,8.63103,8.64622,29952.965873897,0
+NIM.US,D,20181101,000000,8.68628,8.72274,8.64961,8.68628,20099.817931777,0
+NIM.US,D,20181102,000000,8.69542,8.72284,8.67674,8.68628,9251.2906929494,0
+NIM.US,D,20181105,000000,8.73208,8.76875,8.70446,8.7135,26618.596197467,0
+NIM.US,D,20181106,000000,8.77829,8.77829,8.7135,8.74112,10208.424880177,0
+NIM.US,D,20181107,000000,8.77829,8.79697,8.72294,8.75036,41443.608371874,0
+NIM.US,D,20181108,000000,8.75036,8.81545,8.70614,8.76875,23900.174073703,0
+NIM.US,D,20181109,000000,8.7595,8.80631,8.70446,8.74112,21338.758188851,0
+NIM.US,D,20181112,000000,8.77829,8.77829,8.73208,8.75036,22421.698657259,0
+NIM.US,D,20181113,000000,8.75036,8.76228,8.7135,8.74112,13132.16285483,0
+NIM.US,D,20181114,000000,8.74112,8.82469,8.74112,8.75036,26894.363565818,0
+NIM.US,D,20181115,000000,8.70436,8.74112,8.69522,8.69522,34955.023613667,0
+NIM.US,D,20181116,000000,8.6673,8.70436,8.65896,8.67654,46329.924332956,0
+NIM.US,D,20181119,000000,8.67654,8.71797,8.6673,8.67654,24503.037773123,0
+NIM.US,D,20181120,000000,8.6673,8.69332,8.63063,8.65796,82085.075894938,0
+NIM.US,D,20181121,000000,8.65796,8.69223,8.65796,8.68608,29172.966930573,0
+NIM.US,D,20181123,000000,8.69522,8.78743,8.69522,8.73208,9277.4583994352,0
+NIM.US,D,20181126,000000,8.73208,8.76875,8.6673,8.74112,74523.615170815,0
+NIM.US,D,20181127,000000,8.73208,8.73208,8.67654,8.6965,75351.923726114,0
+NIM.US,D,20181128,000000,8.74112,8.83333,8.73208,8.77829,55830.81468777,0
+NIM.US,D,20181129,000000,8.79697,8.8686,8.79697,8.8686,14152.703407774,0
+NIM.US,D,20181130,000000,8.8686,8.93398,8.83333,8.89692,58182.888920736,0
+NIM.US,D,20181203,000000,8.93398,8.98048,8.88748,8.94382,45143.319488855,0
+NIM.US,D,20181204,000000,8.9622,9.0362,8.92454,9.0362,32482.175350767,0
+NIM.US,D,20181206,000000,9.01862,9.02926,8.95166,9.02926,18903.14858518,0
+NIM.US,D,20181207,000000,9.01862,9.01862,8.97948,8.98216,6789.5133827933,0
+NIM.US,D,20181210,000000,9.01395,9.12167,8.97183,8.97183,29318.902216743,0
+NIM.US,D,20181211,000000,8.99964,9.07377,8.94382,8.94382,12484.008894185,0
+NIM.US,D,20181212,000000,8.98952,9.00164,8.96418,8.98048,20542.656041535,0
+NIM.US,D,20181213,000000,8.99964,9.04594,8.88748,8.9622,33124.290609916,0
+NIM.US,D,20181214,000000,8.95246,9.04594,8.95246,8.9622,16776.519208092,0
+NIM.US,D,20181217,000000,9.00918,9.00918,8.7125,8.80541,31157.68682249,0
+NIM.US,D,20181218,000000,8.80541,8.85975,8.75901,8.79597,82203.837024373,0
+NIM.US,D,20181219,000000,8.77759,8.82656,8.77411,8.82379,63408.378615884,0
+NIM.US,D,20181220,000000,8.85975,8.85975,8.74957,8.77759,86279.960534647,0
+NIM.US,D,20181221,000000,8.82379,8.85975,8.79597,8.79597,28037.691049193,0
+NIM.US,D,20181224,000000,8.78653,8.85518,8.78653,8.82469,26187.835490703,0
+NIM.US,D,20181226,000000,8.76825,9.12167,8.76825,8.94382,98053.41555272,0
+NIM.US,D,20181227,000000,8.99964,9.06393,8.76825,9.06393,40238.887423282,0
+NIM.US,D,20181228,000000,9.06393,9.06393,8.87824,8.91133,53374.069628861,0
+NIM.US,D,20181231,000000,8.92454,8.93498,8.85687,8.87357,37314.142998379,0
+NIM.US,D,20190102,000000,8.95246,8.9622,8.8686,8.90656,78390.397029204,0
+NIM.US,D,20190103,000000,8.94382,9.01008,8.94382,8.99964,22276.769821339,0
+NIM.US,D,20190104,000000,9.06393,9.06682,8.94382,8.9913,13409.943123679,0
+NIM.US,D,20190107,000000,9.04594,9.10219,9.03026,9.09275,30949.351620853,0
+NIM.US,D,20190108,000000,9.10219,9.16617,9.02736,9.05459,27332.169424328,0
+NIM.US,D,20190109,000000,9.06393,9.06393,9.00918,9.0362,59316.151901617,0
+NIM.US,D,20190110,000000,9.0362,9.06295,8.99964,9.0362,43867.140572551,0
+NIM.US,D,20190111,000000,9.06393,9.06393,8.95246,9.00918,77738.21726756,0
+NIM.US,D,20190114,000000,9.02736,9.13775,9.02289,9.07377,40743.118998257,0
+NIM.US,D,20190115,000000,9.07377,9.10219,9.04594,9.07377,21431.351611801,0
+NIM.US,D,20190116,000000,9.08361,9.13021,9.04594,9.10219,16908.364190769,0
+NIM.US,D,20190117,000000,9.07377,9.07377,9.01862,9.0362,28690.877261087,0
+NIM.US,D,20190118,000000,9.07377,9.07377,8.98048,8.99964,80199.994577716,0
+NIM.US,D,20190122,000000,9.00918,9.09275,8.98952,9.01862,57435.096385394,0
+NIM.US,D,20190123,000000,9.02736,9.05459,9.01862,9.04594,40647.506224559,0
+NIM.US,D,20190124,000000,9.05459,9.07377,9.04594,9.04594,29634.927595071,0
+NIM.US,D,20190125,000000,9.06393,9.16517,9.00918,9.07377,74907.072715856,0
+NIM.US,D,20190128,000000,9.08361,9.14799,9.05459,9.14799,53381.114780607,0
+NIM.US,D,20190129,000000,9.13021,9.16717,9.11193,9.16717,21213.958357918,0
+NIM.US,D,20190130,000000,9.16717,9.17561,9.11193,9.13775,43653.773119668,0
+NIM.US,D,20190131,000000,9.15783,9.18336,9.05995,9.11193,37810.322971358,0
+NIM.US,D,20190201,000000,9.12167,9.18336,9.12167,9.15783,40255.997077522,0
+NIM.US,D,20190204,000000,9.13775,9.17561,9.12167,9.13398,21990.937950494,0
+NIM.US,D,20190205,000000,9.13021,9.15783,9.13021,9.13021,19619.74116279,0
+NIM.US,D,20190206,000000,9.11193,9.16717,9.11193,9.13021,37533.549152759,0
+NIM.US,D,20190207,000000,9.13775,9.15783,9.13021,9.13775,11405.094226774,0
+NIM.US,D,20190208,000000,9.13775,9.16717,9.13121,9.15783,46886.491320903,0
+NIM.US,D,20190211,000000,9.16717,9.193,9.15783,9.193,14212.083972491,0
+NIM.US,D,20190212,000000,9.193,9.21974,9.193,9.21974,23088.975172645,0
+NIM.US,D,20190213,000000,9.20126,9.27776,9.20126,9.27776,18371.742853471,0
+NIM.US,D,20190214,000000,9.2876,9.2876,9.2386,9.2386,14316.754798434,0
+NIM.US,D,20190215,000000,9.22906,9.2396,9.18336,9.18336,36576.414965532,0
+NIM.US,D,20190219,000000,9.18336,9.22906,9.16717,9.21974,39593.752813384,0
+NIM.US,D,20190220,000000,9.2101,9.31789,9.2101,9.24834,22457.93086624,0
+NIM.US,D,20190221,000000,9.24834,9.25798,9.193,9.20224,17103.615539163,0
+NIM.US,D,20190222,000000,9.21974,9.22906,9.15783,9.193,10892.811049803,0
+NIM.US,D,20190225,000000,9.193,9.21307,9.14799,9.16717,23593.20674762,0
+NIM.US,D,20190226,000000,9.18336,9.21974,9.17661,9.19002,16123.332996198,0
+NIM.US,D,20190227,000000,9.21974,9.21974,9.18336,9.2101,12649.066735094,0
+NIM.US,D,20190228,000000,9.21974,9.21974,9.16717,9.20126,8867.8331479087,0
+NIM.US,D,20190301,000000,9.24834,9.24834,9.17561,9.2101,16583.280760197,0
+NIM.US,D,20190304,000000,9.21974,9.21974,9.20126,9.21974,12035.132082929,0
+NIM.US,D,20190305,000000,9.193,9.21208,9.193,9.193,10057.457342759,0
+NIM.US,D,20190306,000000,9.2386,9.24735,9.20126,9.21974,11574.177868682,0
+NIM.US,D,20190307,000000,9.2386,9.25798,9.2386,9.24537,3574.9112860483,0
+NIM.US,D,20190308,000000,9.2876,9.2876,9.21108,9.27776,3179.3763380143,0
+NIM.US,D,20190311,000000,9.31492,9.31492,9.21974,9.21974,19685.160429003,0
+NIM.US,D,20190312,000000,9.24834,9.35953,9.22906,9.29524,51817.091092961,0
+NIM.US,D,20190313,000000,9.29524,9.34284,9.29524,9.32366,7626.8799903363,0
+NIM.US,D,20190314,000000,9.32366,9.32366,9.27389,9.32366,3017.3378478528,0
+NIM.US,D,20190315,000000,9.29524,9.32266,9.2386,9.25798,19245.341669993,0
+NIM.US,D,20190318,000000,9.29524,9.29524,9.20126,9.2101,32694.536353401,0
+NIM.US,D,20190319,000000,9.21974,9.24834,9.2101,9.24834,18721.987540279,0
+NIM.US,D,20190320,000000,9.25798,9.30498,9.24834,9.30498,12808.085874508,0
+NIM.US,D,20190321,000000,9.2876,9.35258,9.27776,9.35258,49123.830225432,0
+NIM.US,D,20190322,000000,9.35258,9.35258,9.2876,9.2876,24668.095614033,0
+NIM.US,D,20190325,000000,9.29524,9.3336,9.29524,9.3336,29202.153987807,0
+NIM.US,D,20190326,000000,9.3336,9.3336,9.29524,9.3336,30587.029531051,0
+NIM.US,D,20190327,000000,9.32366,9.37592,9.31592,9.35258,17333.086196038,0
+NIM.US,D,20190328,000000,9.36152,9.38665,9.30498,9.31492,13849.761882689,0
+NIM.US,D,20190329,000000,9.31492,9.36152,9.27776,9.29524,22688.407973363,0
+NIM.US,D,20190401,000000,9.30498,9.31492,9.2876,9.31492,12674.227991331,0
+NIM.US,D,20190402,000000,9.32366,9.32366,9.29524,9.29524,21054.939218505,0
+NIM.US,D,20190403,000000,9.2876,9.3336,9.27776,9.29524,44983.293899192,0
+NIM.US,D,20190404,000000,9.30498,9.34284,9.27776,9.27776,28279.239109062,0
+NIM.US,D,20190405,000000,9.2876,9.31492,9.27776,9.30498,29226.308793795,0
+NIM.US,D,20190408,000000,9.31492,9.36152,9.31492,9.3336,22203.298953128,0
+NIM.US,D,20190409,000000,9.36152,9.39946,9.36152,9.39946,14888.418540122,0
+NIM.US,D,20190410,000000,9.3799,9.457,9.3799,9.457,7535.2930176362,0
+NIM.US,D,20190411,000000,9.46594,9.46594,9.39946,9.44706,8004.2988338802,0
+NIM.US,D,20190412,000000,9.43742,9.50171,9.43742,9.50171,15547.643453512,0
+NIM.US,D,20190415,000000,9.50171,9.50867,9.44209,9.50867,31640.782942226,0
+NIM.US,D,20190416,000000,9.50867,9.60405,9.45104,9.56729,35736.029007241,0
+NIM.US,D,20190417,000000,9.57524,9.70738,9.4097,9.70738,17626.969668878,0
+NIM.US,D,20190418,000000,9.66267,9.66267,9.46594,9.46594,7570.518776367,0
+NIM.US,D,20190422,000000,9.47389,9.47389,9.3799,9.41864,29250.463599781,0
+NIM.US,D,20190423,000000,9.48383,9.49177,9.44706,9.49177,7688.2734555527,0
+NIM.US,D,20190424,000000,9.55635,9.59412,9.46594,9.48383,25169.307838259,0
+NIM.US,D,20190425,000000,9.53747,9.57524,9.48383,9.48383,7973.0988761472,0
+NIM.US,D,20190426,000000,9.49177,9.57524,9.48383,9.57524,26814.85399611,0
+NIM.US,D,20190429,000000,9.56629,9.63188,9.56629,9.57524,19640.876618027,0
+NIM.US,D,20190430,000000,9.63287,9.71732,9.58418,9.71732,14066.148686321,0
+NIM.US,D,20190501,000000,9.6895,9.77496,9.6895,9.76602,16261.216680373,0
+NIM.US,D,20190502,000000,9.76602,9.76602,9.68055,9.6895,18510.632987895,0
+NIM.US,D,20190503,000000,9.71732,9.76602,9.61399,9.61399,16556.106603462,0
+NIM.US,D,20190506,000000,9.63287,9.78489,9.63287,9.72626,983.30189371318,0
+NIM.US,D,20190507,000000,9.70738,9.80278,9.68155,9.79481,25059.604761069,0
+NIM.US,D,20190508,000000,9.76602,9.76602,9.68255,9.69844,6638.5458453758,0
+NIM.US,D,20190509,000000,9.74614,9.74614,9.66367,9.72726,12347.131660259,0
+NIM.US,D,20190510,000000,9.7352,9.7352,9.63982,9.64279,22873.594819263,0
+NIM.US,D,20190513,000000,9.67161,9.69844,9.65373,9.66864,10131.934661219,0
+NIM.US,D,20190514,000000,9.68055,9.68055,9.64279,9.64379,5385.5152848099,0
+NIM.US,D,20190515,000000,9.66267,9.68055,9.64279,9.65273,6081.9788574296,0
+NIM.US,D,20190516,000000,9.66267,9.6895,9.62294,9.6895,23009.465602938,0
+NIM.US,D,20190517,000000,9.69844,9.7362,9.6895,9.6895,6703.96511159,0
+NIM.US,D,20190520,000000,9.66267,9.66267,9.62294,9.65273,27107.731018701,0
+NIM.US,D,20190521,000000,9.61399,9.83953,9.59412,9.83953,61342.136253762,0
+NIM.US,D,20190522,000000,9.75608,9.83457,9.71732,9.77496,31395.209081361,0
+NIM.US,D,20190523,000000,9.80278,9.80278,9.68055,9.69844,36277.499241445,0
+NIM.US,D,20190524,000000,9.85742,9.85742,9.67161,9.67161,19385.238254666,0
+NIM.US,D,20190528,000000,9.71335,9.72726,9.69844,9.69844,9887.3672506021,0
+NIM.US,D,20190529,000000,9.69844,9.74614,9.68055,9.68055,20161.211396994,0
+NIM.US,D,20190530,000000,9.75608,9.75608,9.68055,9.71732,7533.2801171373,0
+NIM.US,D,20190531,000000,9.72726,9.76999,9.6895,9.6895,20625.18496199,0
+NIM.US,D,20190603,000000,9.7362,9.75608,9.72726,9.72726,14063.129335573,0
+NIM.US,D,20190604,000000,9.76602,9.76602,9.66267,9.66267,33717.089806843,0
+NIM.US,D,20190605,000000,9.67161,9.77496,9.67161,9.69844,22008.047604735,0
+NIM.US,D,20190606,000000,9.68055,9.71732,9.65273,9.65273,22453.905065242,0
+NIM.US,D,20190607,000000,9.66267,9.72726,9.66267,9.67161,4238.1620004363,0
+NIM.US,D,20190610,000000,9.67161,9.68552,9.66267,9.68552,7027.0356416637,0
+NIM.US,D,20190611,000000,9.66267,9.67062,9.65273,9.65273,5226.4961453966,0
+NIM.US,D,20190612,000000,9.67956,9.6895,9.64279,9.68055,11717.093804104,0
+NIM.US,D,20190613,000000,9.6895,9.69844,9.6895,9.69844,5313.0508668494,0
+NIM.US,D,20190614,000000,9.67161,9.71732,9.66267,9.70738,14135.593753533,0
+NIM.US,D,20190617,000000,9.69844,9.71832,9.67161,9.68055,4895.3740133274,0
+NIM.US,D,20190618,000000,9.67161,9.70738,9.66267,9.70738,27332.169424328,0
+NIM.US,D,20190619,000000,9.66367,9.69844,9.63287,9.68851,28850.902850749,0
+NIM.US,D,20190620,000000,9.68055,9.74614,9.68055,9.72726,16475.590583505,0
+NIM.US,D,20190621,000000,9.71732,9.76105,9.71732,9.74614,11070.952743956,0
+NIM.US,D,20190624,000000,10.0353,10.0353,9.83953,9.83953,101799.42338118,0
+NIM.US,D,20190625,000000,9.80278,9.88822,9.80278,9.86239,10127.908860221,0
+NIM.US,D,20190626,000000,9.85841,9.97868,9.84848,9.88525,39610.862467625,0
+NIM.US,D,20190627,000000,9.94286,9.94286,9.83953,9.86834,19241.315868995,0
+NIM.US,D,20190628,000000,9.86834,9.96175,9.8127,9.8127,3163.273134023,0
+NIM.US,D,20190701,000000,9.87728,9.88722,9.81966,9.88525,16739.280548862,0
+NIM.US,D,20190702,000000,9.87728,9.92201,9.82165,9.82165,6681.8232061022,0
+NIM.US,D,20190703,000000,9.85841,9.88722,9.82165,9.88722,3270.9633107143,0
+NIM.US,D,20190705,000000,9.89419,9.94585,9.89419,9.94486,2668.0996112934,0
+NIM.US,D,20190708,000000,9.89419,9.92398,9.84052,9.84946,19536.205792084,0
+NIM.US,D,20190709,000000,9.83059,9.92398,9.83059,9.91306,21585.338499966,0
+NIM.US,D,20190710,000000,9.86834,9.92398,9.86834,9.88525,14323.799950181,0
+NIM.US,D,20190711,000000,9.87728,9.90412,9.84946,9.87133,5006.083540767,0
+NIM.US,D,20190712,000000,9.88525,9.96175,9.86834,9.91405,19797.882856941,0
+NIM.US,D,20190715,000000,9.92398,9.92398,9.84946,9.91405,17848.388723756,0
+NIM.US,D,20190716,000000,9.85841,9.92001,9.82165,9.89419,43928.534037768,0
+NIM.US,D,20190717,000000,9.89419,9.92398,9.87728,9.89916,58521.056204551,0
+NIM.US,D,20190718,000000,9.88525,9.93392,9.88525,9.89419,41629.801668022,0
+NIM.US,D,20190719,000000,9.89419,9.91405,9.87728,9.89419,11247.08153761,0
+NIM.US,D,20190722,000000,9.88525,9.92398,9.83059,9.87728,49324.113825072,0
+NIM.US,D,20190723,000000,9.89419,9.89419,9.82165,9.83953,29625.869542826,0
+NIM.US,D,20190724,000000,9.83059,9.85841,9.71732,9.77496,36626.737478004,0
+NIM.US,D,20190725,000000,9.79481,9.80575,9.75608,9.80278,44804.14575479,0
+NIM.US,D,20190726,000000,9.78489,9.81767,9.77496,9.81767,4303.5812666505,0
+NIM.US,D,20190729,000000,9.81172,9.81172,9.76899,9.79481,15491.282239543,0
+NIM.US,D,20190730,000000,9.80278,9.83059,9.80278,9.81172,12188.112520846,0
+NIM.US,D,20190731,000000,9.81172,9.87531,9.80972,9.85841,13406.923772931,0
+NIM.US,D,20190801,000000,9.87728,9.87728,9.84946,9.84946,2845.2348551967,0
+NIM.US,D,20190802,000000,9.88525,9.95181,9.84946,9.89419,31938.692216064,0
+NIM.US,D,20190805,000000,9.90412,9.93194,9.83059,9.87728,18505.600736647,0
+NIM.US,D,20190806,000000,9.83953,9.89816,9.81172,9.82165,23715.993678053,0
+NIM.US,D,20190807,000000,9.90412,9.90412,9.86834,9.86834,13293.194894743,0
+NIM.US,D,20190808,000000,9.88525,9.88525,9.80078,9.84946,15284.959938406,0
+NIM.US,D,20190809,000000,9.84946,9.89419,9.83953,9.85146,16859.048128545,0
+NIM.US,D,20190812,000000,9.89419,9.89419,9.80278,9.80278,9152.6585685033,0
+NIM.US,D,20190813,000000,9.74614,9.84946,9.74614,9.84946,15561.733757005,0
+NIM.US,D,20190814,000000,9.87728,9.90412,9.87728,9.88525,20742.939641176,0
+NIM.US,D,20190815,000000,9.89021,9.90412,9.85841,9.89419,27622.02709617,0
+NIM.US,D,20190816,000000,9.86834,9.89419,9.85841,9.87728,9022.8264863242,0
+NIM.US,D,20190819,000000,9.85841,9.89419,9.83059,9.89419,13534.74295461,0
+NIM.US,D,20190820,000000,9.86834,9.9081,9.85841,9.90412,8540.7368168373,0
+NIM.US,D,20190821,000000,9.88525,9.90412,9.86834,9.86834,29183.031433068,0
+NIM.US,D,20190822,000000,9.91405,9.91405,9.83953,9.85841,25778.210239177,0
+NIM.US,D,20190823,000000,9.83953,10.0373,9.83953,9.93889,79656.511443012,0
+NIM.US,D,20190826,000000,9.88525,9.96175,9.87728,9.94286,24616.766651311,0
+NIM.US,D,20190827,000000,9.96175,9.96175,9.85841,9.92201,25286.056067195,0
+NIM.US,D,20190828,000000,9.90412,9.94286,9.89419,9.89419,29415.521440692,0
+NIM.US,D,20190829,000000,9.91405,9.91405,9.85841,9.87728,53891.385057078,0
+NIM.US,D,20190830,000000,9.87728,9.88525,9.83953,9.85841,24372.199240694,0
+NIM.US,D,20190903,000000,9.88525,9.90909,9.86834,9.88525,9773.6383724142,0
+NIM.US,D,20190904,000000,9.87728,9.92398,9.86834,9.87728,12200.18992384,0
+NIM.US,D,20190905,000000,9.87728,9.96175,9.86834,9.88525,42608.071310489,0
+NIM.US,D,20190906,000000,9.86834,9.87828,9.82165,9.83953,37177.265764454,0
+NIM.US,D,20190909,000000,9.82165,9.83258,9.77496,9.83059,18080.878731379,0
+NIM.US,D,20190910,000000,9.81172,9.82264,9.75608,9.80278,17278.737882567,0
+NIM.US,D,20190911,000000,9.79481,9.79481,9.7362,9.7819,19560.360598071,0
+NIM.US,D,20190912,000000,9.78489,9.78489,9.70738,9.71732,13648.471832798,0
+NIM.US,D,20190913,000000,9.70738,9.75608,9.68851,9.68851,57744.076611976,0
+NIM.US,D,20190916,000000,9.7362,9.77496,9.7362,9.77396,8811.4719339396,0
+NIM.US,D,20190917,000000,9.79481,9.79481,9.67956,9.69844,8668.5559985175,0
+NIM.US,D,20190918,000000,9.69745,9.76302,9.67956,9.67956,31950.769619056,0
+NIM.US,D,20190919,000000,9.68851,9.77296,9.68851,9.68851,23406.007001221,0
+NIM.US,D,20190920,000000,9.67062,9.73917,9.65076,9.67956,21449.46771629,0
+NIM.US,D,20190923,000000,9.69745,9.74315,9.68851,9.74315,12653.092536093,0
+NIM.US,D,20190924,000000,9.72726,9.77496,9.69745,9.7362,17862.479027248,0
+NIM.US,D,20190925,000000,9.71732,9.74713,9.7054,9.71732,10774.049920368,0
+NIM.US,D,20190926,000000,9.72726,9.84946,9.70738,9.81172,31356.963971881,0
+NIM.US,D,20190927,000000,9.83059,9.83953,9.83059,9.83953,4033.8525997978,0
+NIM.US,D,20190930,000000,9.82165,9.87728,9.78489,9.87728,22268.718219342,0
+NIM.US,D,20191001,000000,9.90412,9.94187,9.90412,9.91405,7633.9251420824,0
+NIM.US,D,20191002,000000,9.88525,9.98068,9.88525,9.9528,28319.497119039,0
+NIM.US,D,20191003,000000,9.96274,9.96274,9.94386,9.94386,1829.7265535011,0
+NIM.US,D,20191004,000000,9.93392,10.0004,9.93392,9.94386,6963.6292759483,0
+NIM.US,D,20191007,000000,9.96274,9.99156,9.96274,9.97469,17709.498589331,0
+NIM.US,D,20191008,000000,9.97071,9.97071,9.83059,9.93392,20175.301700485,0
+NIM.US,D,20191009,000000,10.077,10.077,9.90412,9.94585,27284.866262604,0
+NIM.US,D,20191010,000000,9.9528,9.98068,9.89916,9.96672,16803.693364826,0
+NIM.US,D,20191011,000000,9.96274,9.96274,9.90412,9.92697,9537.1225637934,0
+NIM.US,D,20191014,000000,9.91405,9.93989,9.88525,9.88525,9598.5160290098,0
+NIM.US,D,20191015,000000,10.0004,10.0004,9.86834,9.87728,23956.535287671,0
+NIM.US,D,20191016,000000,9.86834,9.93392,9.86834,9.92398,24954.933935126,0
+NIM.US,D,20191017,000000,9.92398,10.1823,9.89716,9.99555,35034.533183373,0
+NIM.US,D,20191018,000000,9.97071,10.0004,9.95776,9.97071,14573.399612044,0
+NIM.US,D,20191021,000000,9.9528,10.0004,9.91405,10.0004,19271.509376479,0
+NIM.US,D,20191022,000000,9.9528,9.9528,9.92398,9.9379,5964.2241782439,0
+NIM.US,D,20191023,000000,9.94386,10.0968,9.94386,10.0869,25100.869221297,0
+NIM.US,D,20191024,000000,10.0481,10.1267,9.92398,9.92398,20785.210551652,0
+NIM.US,D,20191025,000000,9.93392,10.079,9.93392,10.0581,2358.1129344626,0
+NIM.US,D,20191028,000000,10.0104,10.077,9.93392,10.0284,12652.086085842,0
+NIM.US,D,20191029,000000,9.98068,10.1168,9.98068,10.1168,16854.015877298,0
+NIM.US,D,20191030,000000,10.077,10.1168,10.077,10.1168,12642.021583347,0
+NIM.US,D,20191031,000000,10.0968,10.0968,9.98068,10.0104,15836.494675104,0
+NIM.US,D,20191101,000000,10.0581,10.1883,10.0284,10.0383,4693.0775131879,0
+NIM.US,D,20191104,000000,10.0284,10.0284,9.97071,9.97071,24382.263743188,0
+NIM.US,D,20191105,000000,9.97071,9.98856,9.88525,9.88525,22180.150597391,0
+NIM.US,D,20191106,000000,9.88525,9.9528,9.88525,9.9528,20464.152922078,0
+NIM.US,D,20191107,000000,9.98856,9.98856,9.91405,9.96772,9560.2709195307,0
+NIM.US,D,20191108,000000,9.93392,9.98068,9.89419,9.95876,13499.51719588,0
+NIM.US,D,20191111,000000,9.92398,10.0004,9.92398,9.95876,4721.2581201725,0
+NIM.US,D,20191112,000000,9.93392,9.96473,9.93392,9.95578,4308.6135178978,0
+NIM.US,D,20191113,000000,9.96274,9.96274,9.96274,9.96274,232.49000762308,0
+NIM.US,D,20191114,000000,9.96672,9.96672,9.93392,9.94386,2260.487260266,0
+NIM.US,D,20191115,000000,9.9528,9.9528,9.86834,9.88525,16278.326334614,0
+NIM.US,D,20191118,000000,9.91405,9.96274,9.85841,9.86834,16811.744966822,0
+NIM.US,D,20191119,000000,9.88525,9.88525,9.85841,9.88525,4834.9869983604,0
+NIM.US,D,20191120,000000,9.9528,9.9528,9.88525,9.88525,14895.463691868,0
+NIM.US,D,20191121,000000,9.88525,9.89419,9.83953,9.83953,21890.292925549,0
+NIM.US,D,20191122,000000,9.83953,9.92398,9.83953,9.88525,9729.3545614384,0
+NIM.US,D,20191125,000000,9.88525,9.88525,9.83953,9.83953,15218.534221941,0
+NIM.US,D,20191126,000000,9.87331,9.88525,9.83953,9.83953,9213.0455834703,0
+NIM.US,D,20191127,000000,9.90412,9.92299,9.84946,9.85841,10837.456286083,0
+NIM.US,D,20191129,000000,9.86834,9.92398,9.83953,9.83953,2659.0415590483,0
+NIM.US,D,20191202,000000,9.93392,9.98068,9.85841,9.96274,37308.104296882,0
+NIM.US,D,20191203,000000,9.97071,9.99555,9.87728,9.88325,21604.461054705,0
+NIM.US,D,20191204,000000,9.90412,9.96274,9.87728,9.9528,10546.592163993,0
+NIM.US,D,20191205,000000,9.92398,9.94585,9.89419,9.94585,10402.66977832,0
+NIM.US,D,20191206,000000,9.92995,9.97071,9.92995,9.97071,3190.4472907583,0
+NIM.US,D,20191209,000000,9.96274,10.0004,9.94386,9.94386,5566.6763297109,0
+NIM.US,D,20191210,000000,9.96274,10.0004,9.91405,9.99056,20459.12067083,0
+NIM.US,D,20191211,000000,10.0004,10.2698,9.9528,10.1823,17996.336910425,0
+NIM.US,D,20191212,000000,10.2102,10.2102,9.91007,9.96772,29045.147748894,0
+NIM.US,D,20191213,000000,9.95876,10.0442,9.95876,10.0244,18571.020002862,0
+NIM.US,D,20191216,000000,10.0164,10.0383,9.97668,10.0134,13203.620822542,0
+NIM.US,D,20191217,000000,10.1028,10.1227,10.0084,10.0641,23664.664715331,0
+NIM.US,D,20191218,000000,10.0541,10.1525,10.0541,10.1525,9510.9548573076,0
+NIM.US,D,20191219,000000,10.1028,10.1425,10.0422,10.1425,19426.502714895,0
+NIM.US,D,20191220,000000,10.1227,10.1902,10.0541,10.0541,24642.934357796,0
+NIM.US,D,20191223,000000,10.083,10.1525,10.083,10.1227,13073.788740362,0
+NIM.US,D,20191224,000000,10.1227,10.2389,10.1208,10.2002,27626.052897168,0
+NIM.US,D,20191226,000000,10.1803,10.1803,10.0541,10.0929,32898.84575404,0
+NIM.US,D,20191227,000000,10.083,10.2082,10.0343,10.0731,24143.73503407,0
+NIM.US,D,20191230,000000,10.0731,10.0731,10.0244,10.0521,9258.3358446956,0
+NIM.US,D,20191231,000000,10.1902,10.1902,10.0442,10.0442,7488.9963061615,0
+NIM.US,D,20200102,000000,10.0641,10.1178,10.0244,10.0929,9548.1935165373,0
+NIM.US,D,20200103,000000,10.0581,10.2757,10.0343,10.0491,44679.345923858,0
+NIM.US,D,20200106,000000,10.0641,10.0641,10.0124,10.0303,12499.105647927,0
+NIM.US,D,20200107,000000,10.0244,10.083,10.0224,10.0294,38232.025625878,0
+NIM.US,D,20200108,000000,10.0442,10.1028,10.0343,10.083,10299.005402628,0
+NIM.US,D,20200109,000000,10.0641,10.083,10.0343,10.08,10299.005402628,0
+NIM.US,D,20200110,000000,10.0442,10.0879,10.0442,10.0541,7015.9646889197,0
+NIM.US,D,20200113,000000,10.0541,10.0731,10.0343,10.0442,15265.837383665,0
+NIM.US,D,20200114,000000,10.0641,10.1227,10.0343,10.1227,25194.469094495,0
+NIM.US,D,20200115,000000,10.1028,10.1128,10.0541,10.0541,15814.352769617,0
+NIM.US,D,20200116,000000,10.0641,10.0731,10.0343,10.0442,13293.194894743,0
+NIM.US,D,20200117,000000,10.0442,10.0641,10.0244,10.0244,25070.675713813,0
+NIM.US,D,20200121,000000,10.0442,10.0541,10.0244,10.0244,13153.29831007,0
+NIM.US,D,20200122,000000,10.0244,10.0731,10.0244,10.0731,5089.6189114714,0
+NIM.US,D,20200123,000000,10.08,10.083,10.0343,10.0442,18881.006679692,0
+NIM.US,D,20200124,000000,10.0541,10.1227,10.0541,10.0641,10991.443174249,0
+NIM.US,D,20200127,000000,10.1128,10.1227,10.0731,10.0731,13445.16888241,0
+NIM.US,D,20200128,000000,10.1425,10.1625,10.1326,10.1425,15991.48801352,0
+NIM.US,D,20200129,000000,10.1803,10.1803,10.1455,10.1585,14021.864875345,0
+NIM.US,D,20200130,000000,10.1902,10.1902,10.1425,10.1902,7526.2349653912,0
+NIM.US,D,20200131,000000,10.2002,10.2598,10.1902,10.2399,20266.888673186,0
+NIM.US,D,20200203,000000,10.2856,10.3135,10.1902,10.2856,26510.906020777,0
+NIM.US,D,20200204,000000,10.2767,10.3135,10.2459,10.3135,13660.549235792,0
+NIM.US,D,20200205,000000,10.389,10.4188,10.3135,10.3711,18006.40141292,0
+NIM.US,D,20200206,000000,10.4188,10.4188,10.2986,10.3234,9829.9995863835,0
+NIM.US,D,20200207,000000,10.4088,10.4088,10.3135,10.3711,11452.397388499,0
+NIM.US,D,20200210,000000,10.4088,10.4088,10.3234,10.3711,16327.642396836,0
+NIM.US,D,20200211,000000,10.4088,10.4088,10.2946,10.3612,15233.630975683,0
+NIM.US,D,20200212,000000,10.3333,10.3562,10.2986,10.3532,11517.816654712,0
+NIM.US,D,20200213,000000,10.3681,10.4258,10.1863,10.1863,22524.356582703,0
+NIM.US,D,20200214,000000,10.227,10.3393,10.226,10.236,16501.758289991,0
+NIM.US,D,20200218,000000,10.2559,10.3095,10.234,10.2807,8579.9883765659,0
+NIM.US,D,20200219,000000,10.2727,10.3294,10.2459,10.2767,2822.0864994593,0
+NIM.US,D,20200220,000000,10.2817,10.3294,10.236,10.2459,11374.900719291,0
+NIM.US,D,20200221,000000,10.2727,10.3085,10.2559,10.3085,13903.10374591,0
+NIM.US,D,20200224,000000,10.3393,10.3393,10.2161,10.2727,40637.441722065,0
+NIM.US,D,20200225,000000,10.2559,10.2559,10.226,10.228,9196.9423794791,0
+NIM.US,D,20200226,000000,10.2161,10.2161,10.1585,10.1585,11510.771502966,0
+NIM.US,D,20200227,000000,10.1962,10.2062,10.1734,10.1734,14120.496999792,0
+NIM.US,D,20200228,000000,10.1684,10.1684,9.84946,9.9538,57889.005447897,0
+NIM.US,D,20200302,000000,9.9538,10.0889,9.92498,10.0501,34989.242922148,0
+NIM.US,D,20200303,000000,10.0601,10.1386,10.0214,10.1088,18674.684378555,0
+NIM.US,D,20200304,000000,10.1485,10.2122,10.1188,10.1485,16321.60369534,0
+NIM.US,D,20200305,000000,10.1386,10.1783,9.88622,10.0889,73606.738993565,0
+NIM.US,D,20200306,000000,10.0988,10.0988,10.0303,10.0501,42451.065071575,0
+NIM.US,D,20200309,000000,10.0501,10.0501,9.91504,9.91504,61754.780856037,0
+NIM.US,D,20200310,000000,9.89517,9.95876,9.86834,9.89517,37002.143421049,0
+NIM.US,D,20200311,000000,9.89517,9.89517,9.71732,9.76302,51966.04572988,0
+NIM.US,D,20200312,000000,9.60803,9.76602,9.4265,9.45501,44650.158866625,0
+NIM.US,D,20200313,000000,9.4265,9.57921,9.4265,9.44507,70586.381794965,0
+NIM.US,D,20200316,000000,9.33847,9.36649,9.16517,9.21307,29532.269669627,0
+NIM.US,D,20200317,000000,9.30011,9.30011,9.11739,9.24347,77818.733287516,0
+NIM.US,D,20200318,000000,9.16517,9.22609,8.88598,8.915,35136.184658567,0
+NIM.US,D,20200319,000000,9.17471,9.82165,8.6646,9.46495,61302.884694033,0
+NIM.US,D,20200320,000000,9.53947,9.69546,9.02529,9.46495,25774.18443818,0
+NIM.US,D,20200323,000000,9.23195,9.23195,8.6357,8.6646,25742.984480446,0
+NIM.US,D,20200324,000000,8.70326,9.01138,8.69372,9.00174,19475.818777117,0
+NIM.US,D,20200325,000000,9.14601,9.30011,8.92444,9.13618,53146.611872485,0
+NIM.US,D,20200326,000000,9.27586,9.52853,9.20323,9.20323,21258.242168894,0
+NIM.US,D,20200327,000000,9.34771,9.39649,9.10756,9.32763,50044.732203679,0
+NIM.US,D,20200330,000000,9.20323,9.613,9.20323,9.46495,23737.129133291,0
+NIM.US,D,20200331,000000,9.50965,9.60703,9.35754,9.40673,15310.121194641,0
+NIM.US,D,20200401,000000,9.6279,9.6279,9.16517,9.16517,9945.7413650703,0
+NIM.US,D,20200402,000000,9.33847,9.33847,9.21307,9.25133,25671.526512735,0
+NIM.US,D,20200403,000000,9.18435,9.35556,9.10756,9.13618,11964.680565468,0
+NIM.US,D,20200406,000000,9.13618,9.26097,9.13618,9.24149,19571.431550815,0
+NIM.US,D,20200407,000000,9.24149,9.29047,9.01138,9.18435,66769.922449049,0
+NIM.US,D,20200408,000000,9.17471,9.32863,9.17471,9.26097,32685.478301156,0
+NIM.US,D,20200409,000000,9.35754,9.49177,9.35754,9.43545,28218.852094094,0
+NIM.US,D,20200413,000000,9.38665,9.53947,9.35754,9.46495,52677.606056241,0
+NIM.US,D,20200414,000000,9.57623,9.65473,9.56629,9.58815,15753.96575465,0
+NIM.US,D,20200415,000000,9.60505,9.60505,9.56629,9.60008,11700.990600111,0
+NIM.US,D,20200416,000000,9.58517,9.84748,9.58517,9.75011,47812.425550397,0
+NIM.US,D,20200417,000000,9.84748,9.84748,9.64479,9.76999,37996.516267506,0
+NIM.US,D,20200420,000000,9.84748,9.84748,9.59511,9.74017,35340.494059207,0
+NIM.US,D,20200421,000000,9.65473,9.74017,9.56629,9.61498,11243.055736612,0
+NIM.US,D,20200422,000000,9.75011,9.75011,9.5365,9.59511,14758.586457943,0
+NIM.US,D,20200423,000000,9.66467,9.73421,9.3635,9.42252,19389.264055665,0
+NIM.US,D,20200424,000000,9.4411,9.4411,9.26495,9.2866,38840.928026796,0
+NIM.US,D,20200427,000000,9.38288,9.38288,9.17074,9.2091,19375.173752172,0
+NIM.US,D,20200428,000000,9.22808,9.29624,9.19002,9.22808,41335.918195183,0
+NIM.US,D,20200429,000000,9.24735,9.3635,9.24735,9.26682,52795.360735427,0
+NIM.US,D,20200430,000000,9.37304,9.41269,9.27676,9.41269,33942.534662719,0
+NIM.US,D,20200501,000000,9.38288,9.39252,9.29624,9.34383,29449.740749172,0
+NIM.US,D,20200504,000000,9.38288,9.38288,9.23772,9.31592,23708.948526307,0
+NIM.US,D,20200505,000000,9.37304,9.38288,9.14164,9.22311,184575.93059749,0
+NIM.US,D,20200506,000000,9.24735,9.30598,9.22808,9.27676,65268.298676868,0
+NIM.US,D,20200507,000000,9.34383,9.34383,9.27676,9.2866,47918.102826589,0
+NIM.US,D,20200508,000000,9.2866,9.30598,9.27676,9.30598,49796.138992064,0
+NIM.US,D,20200511,000000,9.30598,9.30598,9.2866,9.30598,49604.913444669,0
+NIM.US,D,20200512,000000,9.29624,9.32177,9.24735,9.25698,51016.963144648,0
+NIM.US,D,20200513,000000,9.26682,9.26682,9.07436,9.14164,59058.500637758,0
+NIM.US,D,20200514,000000,9.16747,9.16747,9.10945,9.13825,24569.463489587,0
+NIM.US,D,20200515,000000,9.14809,9.19649,9.14809,9.17721,31056.035347296,0
+NIM.US,D,20200518,000000,9.21575,9.23473,9.15793,9.21575,50356.731781009,0
+NIM.US,D,20200519,000000,9.17721,9.24437,9.17721,9.24437,23921.309528941,0
+NIM.US,D,20200520,000000,9.27389,9.30299,9.22509,9.26395,34435.69528495,0
+NIM.US,D,20200521,000000,9.27389,9.32177,9.27389,9.30299,26780.63468763,0
+NIM.US,D,20200522,000000,9.34135,9.37006,9.30299,9.35069,16823.822369815,0
+NIM.US,D,20200526,000000,9.4097,9.41269,9.34135,9.37006,26108.325920997,0
+NIM.US,D,20200527,000000,9.35069,9.42948,9.35069,9.42948,34194.147225083,0
+NIM.US,D,20200528,000000,9.43842,9.52456,9.4097,9.52456,35530.713156352,0
+NIM.US,D,20200529,000000,9.52456,9.62294,9.52456,9.62294,19292.644831718,0
+NIM.US,D,20200601,000000,9.66267,9.69049,9.62294,9.63287,15964.313856785,0
+NIM.US,D,20200602,000000,9.613,9.66267,9.59312,9.65273,36189.938069743,0
+NIM.US,D,20200603,000000,9.62294,9.67658,9.613,9.64279,24444.663658655,0
+NIM.US,D,20200604,000000,9.64279,9.65273,9.613,9.63287,17130.789695898,0
+NIM.US,D,20200605,000000,9.62294,9.64279,9.613,9.613,9059.0586953044,0
+NIM.US,D,20200608,000000,9.63287,9.68055,9.63287,9.65273,15133.992400988,0
+NIM.US,D,20200609,000000,9.66267,9.68055,9.63287,9.65273,33118.251908419,0
+NIM.US,D,20200610,000000,9.68055,9.70341,9.65273,9.69943,19681.134628005,0
+NIM.US,D,20200611,000000,9.613,9.65573,9.58318,9.58318,8799.3945309461,0
+NIM.US,D,20200612,000000,9.59014,9.67858,9.59014,9.6597,34754.740014026,0
+NIM.US,D,20200615,000000,9.6597,9.77396,9.6597,9.67858,24093.412521597,0
+NIM.US,D,20200616,000000,9.6597,9.85245,9.6597,9.68752,32914.948958031,0
+NIM.US,D,20200617,000000,9.80376,9.80376,9.69646,9.70639,8133.1244658099,0
+NIM.US,D,20200618,000000,9.70639,9.70738,9.61498,9.64976,22395.530950774,0
+NIM.US,D,20200619,000000,9.64976,9.80376,9.64976,9.71632,9840.0640888779,0
+NIM.US,D,20200622,000000,9.7352,9.7352,9.67858,9.70838,9825.9737853857,0
+NIM.US,D,20200623,000000,9.89916,9.89916,9.7352,9.7839,13259.982036511,0
+NIM.US,D,20200624,000000,9.89916,9.89916,9.71632,9.75508,24647.966609044,0
+NIM.US,D,20200625,000000,9.89916,9.89916,9.7352,9.7839,16847.977175802,0
+NIM.US,D,20200626,000000,9.86239,9.86239,9.74514,9.74514,6693.9006090956,0
+NIM.US,D,20200629,000000,9.89021,9.89916,9.7352,9.89916,39841.339574749,0
+NIM.US,D,20200630,000000,9.87232,9.93889,9.87232,9.93293,11478.565094983,0
+NIM.US,D,20200701,000000,10.0353,10.0353,9.96872,9.98756,6944.5067212088,0
+NIM.US,D,20200702,000000,10.0074,10.084,9.93889,9.93889,18928.309841416,0
+NIM.US,D,20200706,000000,9.95876,9.99754,9.93293,9.98756,10500.295452517,0
+NIM.US,D,20200707,000000,9.99754,10.0551,9.96872,9.99754,28303.393915049,0
+NIM.US,D,20200708,000000,10.0074,10.1138,10.0074,10.0254,22478.059871229,0
+NIM.US,D,20200709,000000,10.0254,10.0651,9.99754,10.0254,13477.375290391,0
+NIM.US,D,20200710,000000,10.084,10.1138,10.0541,10.1038,17566.582653911,0
+NIM.US,D,20200713,000000,10.084,10.1535,9.7839,9.97768,78427.635688434,0
+NIM.US,D,20200714,000000,9.95181,10.0481,9.95181,10.0481,22413.647055264,0
+NIM.US,D,20200715,000000,10.0104,10.078,9.97071,9.98068,15516.443495779,0
+NIM.US,D,20200716,000000,10.0481,10.0601,9.99056,10.0004,12817.143926752,0
+NIM.US,D,20200717,000000,10.0194,10.1475,10.0194,10.1277,23001.414000943,0
+NIM.US,D,20200720,000000,10.1774,10.1774,10.0978,10.1198,11525.868256707,0
+NIM.US,D,20200721,000000,10.1277,10.1675,10.0879,10.1376,21400.151654066,0
+NIM.US,D,20200722,000000,10.1277,10.1675,10.0711,10.1277,27947.110526742,0
+NIM.US,D,20200723,000000,10.1277,10.1774,10.1178,10.1675,29477.921356157,0
+NIM.US,D,20200724,000000,10.1675,10.1675,10.0383,10.1078,58823.997729636,0
+NIM.US,D,20200727,000000,10.0978,10.1376,10.0581,10.078,18154.349599588,0
+NIM.US,D,20200728,000000,10.0978,10.1675,10.0978,10.1575,30435.055543384,0
+NIM.US,D,20200729,000000,11.1313,11.1313,10.0879,10.1675,44233.488463351,0
+NIM.US,D,20200730,000000,10.1972,10.1972,10.0383,10.0383,27717.639869868,0
+NIM.US,D,20200731,000000,10.1178,10.1376,10.0581,10.1376,17572.621355406,0
+NIM.US,D,20200803,000000,10.2369,10.2369,10.1475,10.2369,24909.643673901,0
+NIM.US,D,20200804,000000,10.2469,10.2569,10.1873,10.2569,40852.822075447,0
+NIM.US,D,20200805,000000,10.2658,10.2658,10.227,10.2658,16036.778274745,0
+NIM.US,D,20200806,000000,10.2658,10.389,10.2171,10.3026,42422.88446459,0
+NIM.US,D,20200807,000000,10.3224,10.3423,10.2658,10.3224,15942.171951296,0
+NIM.US,D,20200810,000000,10.3522,10.3522,10.2846,10.3323,19754.605496215,0
+NIM.US,D,20200811,000000,10.3522,10.4088,10.2569,10.2569,42075.659128529,0
+NIM.US,D,20200812,000000,10.227,10.3323,10.227,10.2658,18643.484420822,0
+NIM.US,D,20200813,000000,10.3095,10.4456,10.2906,10.386,60012.615474236,0
+NIM.US,D,20200814,000000,10.386,10.386,10.3155,10.3681,13258.975586262,0
+NIM.US,D,20200817,000000,10.3771,10.3771,10.2529,10.2529,19865.315023654,0
+NIM.US,D,20200818,000000,10.3095,10.3194,10.233,10.2529,17730.63404457,0
+NIM.US,D,20200819,000000,10.2807,10.2807,10.1038,10.1435,21921.492883281,0
+NIM.US,D,20200820,000000,10.1635,10.1833,10.1038,10.1376,23567.039041133,0
+NIM.US,D,20200821,000000,10.1635,10.1833,10.1356,10.1635,7568.5058758681,0
+NIM.US,D,20200824,000000,10.2996,10.2996,10.2062,10.2717,15336.288901127,0
+NIM.US,D,20200825,000000,10.2807,10.2807,10.1932,10.2429,18217.755965304,0
+NIM.US,D,20200826,000000,10.2231,10.2717,10.2132,10.2717,8323.343562956,0
+NIM.US,D,20200827,000000,10.2529,10.3493,10.2529,10.3294,12132.757757127,0
+NIM.US,D,20200828,000000,10.3592,10.3681,10.3294,10.3681,17965.136952693,0
+NIM.US,D,20200831,000000,10.386,10.386,10.3483,10.386,25796.326343666,0
+NIM.US,D,20200901,000000,10.4059,10.4108,10.2132,10.233,35311.307001972,0
+NIM.US,D,20200902,000000,10.3095,10.396,10.3095,10.3194,8429.0208391483,0
+NIM.US,D,20200903,000000,10.3592,10.386,10.3244,10.3592,25523.578326066,0
+NIM.US,D,20200904,000000,10.386,10.386,10.1833,10.2132,12273.660792049,0
+NIM.US,D,20200908,000000,10.4854,10.4854,10.386,10.4158,45287.241874526,0
+NIM.US,D,20200909,000000,10.4357,10.4357,10.2717,10.3095,17955.072450198,0
+NIM.US,D,20200910,000000,10.4258,10.4258,10.3294,10.396,15891.849438824,0
+NIM.US,D,20200911,000000,10.4258,10.4258,10.2807,10.2807,10809.275679098,0
+NIM.US,D,20200914,000000,10.4824,10.4824,10.3423,10.4327,18512.645888393,0
+NIM.US,D,20200915,000000,10.4427,10.4427,10.2191,10.2777,20967.378046803,0
+NIM.US,D,20200916,000000,10.229,10.3463,10.229,10.3065,11429.24903276,0
+NIM.US,D,20200917,000000,10.2976,10.4029,10.2777,10.393,16366.893956565,0
+NIM.US,D,20200918,000000,10.3741,10.4029,10.2777,10.384,2790.8865417264,0
+NIM.US,D,20200921,000000,10.393,10.4228,10.3373,10.3651,9233.1745884593,0
+NIM.US,D,20200922,000000,10.3314,10.3741,10.3065,10.3562,10926.023908035,0
+NIM.US,D,20200923,000000,10.4228,10.4228,10.0998,10.1645,25213.591649235,0
+NIM.US,D,20200924,000000,10.2777,10.3264,10.229,10.2389,9618.6450339989,0
+NIM.US,D,20200925,000000,10.3651,10.3651,10.2389,10.2489,7709.4089107912,0
+NIM.US,D,20200928,000000,10.2589,10.2876,10.2489,10.2876,6586.2104324043,0
+NIM.US,D,20200929,000000,10.2876,10.2876,10.23,10.2777,8030.4665403659,0
+NIM.US,D,20200930,000000,10.2876,10.2876,10.2211,10.2876,16078.042734972,0
+NIM.US,D,20201001,000000,10.393,10.393,10.2916,10.3363,7532.2736668879,0
+NIM.US,D,20201002,000000,10.3562,10.4128,10.3562,10.393,18729.032692025,0
+NIM.US,D,20201005,000000,10.4427,10.4427,10.3065,10.384,11083.030146949,0
+NIM.US,D,20201006,000000,10.4128,10.4128,10.2191,10.2191,7006.9066366747,0
+NIM.US,D,20201007,000000,10.4327,10.4327,10.1396,10.1495,13599.155770576,0
+NIM.US,D,20201008,000000,10.2976,10.2976,10.1595,10.1694,9747.4706659286,0
+NIM.US,D,20201009,000000,10.2876,10.2876,10.2191,10.2191,5624.0439939296,0
+NIM.US,D,20201012,000000,10.2976,10.2976,10.1694,10.1694,7478.931803667,0
+NIM.US,D,20201013,000000,10.2389,10.2389,10.1595,10.1892,8231.756590256,0
+NIM.US,D,20201014,000000,10.4238,10.4238,10.1694,10.2389,32700.575054897,0
+NIM.US,D,20201015,000000,10.229,10.2529,10.1793,10.1793,10258.74739265,0
+NIM.US,D,20201016,000000,10.1892,10.1892,10.1595,10.1595,9920.580108834,0
+NIM.US,D,20201019,000000,10.1595,10.2589,10.1098,10.1595,30952.370971602,0
+NIM.US,D,20201020,000000,10.2777,10.2976,10.1892,10.2976,17031.151121202,0
+NIM.US,D,20201021,000000,10.3562,10.3562,10.3353,10.3463,21065.003721,0
+NIM.US,D,20201022,000000,10.3661,10.3751,10.2678,10.2876,18500.5684854,0
+NIM.US,D,20201023,000000,10.3751,10.3751,10.2489,10.3751,15535.566050518,0
+NIM.US,D,20201026,000000,10.3751,10.3751,10.1992,10.2589,19861.289222657,0
+NIM.US,D,20201027,000000,10.3751,10.3751,10.2678,10.2688,3504.4597685868,0
+NIM.US,D,20201028,000000,10.3751,10.3751,10.1297,10.1495,18963.535600148,0
+NIM.US,D,20201029,000000,10.229,10.229,10.1883,10.2191,9147.626317256,0
+NIM.US,D,20201030,000000,10.229,10.2678,10.1793,10.2678,12827.208429247,0
+NIM.US,D,20201102,000000,10.3264,10.3264,10.2092,10.229,4048.9493535395,0
+NIM.US,D,20201103,000000,10.2678,10.3264,10.2389,10.2389,9745.4577654297,0
+NIM.US,D,20201104,000000,10.3264,10.3661,10.2976,10.2976,19430.528515892,0
+NIM.US,D,20201105,000000,10.3463,10.3463,10.1793,10.1793,12196.164122842,0
+NIM.US,D,20201106,000000,10.2648,10.2976,10.229,10.2827,8470.2852993758,0
+NIM.US,D,20201109,000000,10.3751,10.3751,10.2777,10.2777,4795.7354386319,0
+NIM.US,D,20201110,000000,10.3164,10.3463,10.2707,10.2976,7487.9898559121,0
+NIM.US,D,20201111,000000,10.3751,10.3751,10.2628,10.3751,14459.670733856,0
+NIM.US,D,20201112,000000,10.2976,10.3562,10.2678,10.3314,7401.4351344593,0
+NIM.US,D,20201113,000000,10.3661,10.3661,10.2589,10.2777,27978.310484477,0
+NIM.US,D,20201116,000000,10.3164,10.385,10.2787,10.3363,9616.6321335,0
+NIM.US,D,20201117,000000,10.3751,10.394,10.3413,10.385,12772.860115776,0
+NIM.US,D,20201118,000000,10.3751,10.4188,10.3463,10.3463,8675.6011502637,0
+NIM.US,D,20201119,000000,10.4138,10.4138,10.3463,10.4039,19776.747401703,0
+NIM.US,D,20201120,000000,10.4436,10.4436,10.3661,10.3751,14334.870902924,0
+NIM.US,D,20201123,000000,10.4536,10.4536,10.3164,10.3463,17874.556430242,0
+NIM.US,D,20201124,000000,10.4735,10.4735,10.3363,10.3363,32527.465611993,0
+NIM.US,D,20201125,000000,10.4238,10.4536,10.3661,10.4138,25903.010070109,0
+NIM.US,D,20201127,000000,10.4735,10.4735,10.3562,10.4238,21363.919445087,0
+NIM.US,D,20201130,000000,10.4536,10.4536,10.3463,10.3562,17427.692519486,0
+NIM.US,D,20201201,000000,10.4138,10.4138,10.3264,10.3264,24394.341146182,0
+NIM.US,D,20201202,000000,10.4238,10.4238,10.3065,10.3264,22905.801227246,0
+NIM.US,D,20201203,000000,10.385,10.385,10.3264,10.3363,24547.321584099,0
+NIM.US,D,20201204,000000,10.385,10.385,10.2876,10.3164,20257.83062094,0
+NIM.US,D,20201207,000000,10.2678,10.3264,10.2389,10.2876,25316.249574679,0
+NIM.US,D,20201208,000000,10.2876,10.3363,10.2777,10.3264,13901.090845411,0
+NIM.US,D,20201209,000000,10.3065,10.385,10.2876,10.3264,34228.366533564,0
+NIM.US,D,20201210,000000,10.3463,10.3711,10.2976,10.3264,14056.084183826,0
+NIM.US,D,20201211,000000,10.3463,10.3661,10.3264,10.3562,7664.1186495659,0
+NIM.US,D,20201214,000000,10.3264,10.3661,10.3164,10.3363,28718.051417822,0
+NIM.US,D,20201215,000000,10.3463,10.3612,10.3264,10.3363,15757.991555648,0
+NIM.US,D,20201216,000000,10.3751,10.3751,10.3065,10.3164,12298.822048286,0
+NIM.US,D,20201217,000000,10.3264,10.3264,10.2678,10.2777,16242.094125633,0
+NIM.US,D,20201218,000000,10.2876,10.3264,10.2777,10.3164,19126.580540559,0
+NIM.US,D,20201221,000000,10.2876,10.4735,10.2876,10.4039,34368.263118237,0
+NIM.US,D,20201222,000000,10.4436,10.542,10.3363,10.4834,53463.643701062,0
+NIM.US,D,20201223,000000,10.542,10.542,10.4307,10.4536,12834.253580993,0
+NIM.US,D,20201224,000000,10.5222,10.5222,10.4138,10.4238,3796.3303409274,0
+NIM.US,D,20201228,000000,10.5321,10.542,10.4337,10.4585,4946.7029760494,0
+NIM.US,D,20201229,000000,10.5321,10.5321,10.4436,10.4436,13722.949151258,0
+NIM.US,D,20201230,000000,10.5222,10.5321,10.4536,10.5321,27089.614914211,0
+NIM.US,D,20201231,000000,10.6016,10.6811,10.4536,10.4983,27352.298429317,0
+NIM.US,D,20210104,000000,10.5032,10.6016,10.3661,10.394,33600.341577906,0
+NIM.US,D,20210105,000000,10.3463,10.4238,10.3463,10.4039,9924.6059098318,0
+NIM.US,D,20210106,000000,10.4238,10.5122,10.4039,10.4039,23677.748568573,0
+NIM.US,D,20210107,000000,10.4536,10.5916,10.4436,10.4834,12727.569854551,0
+NIM.US,D,20210108,000000,10.5222,10.5222,10.4138,10.4138,7960.0150229044,0
+NIM.US,D,20210111,000000,10.4536,10.542,10.4536,10.4953,5377.4636828143,0
+NIM.US,D,20210112,000000,10.7695,10.7695,10.4138,10.4138,12980.188867163,0
+NIM.US,D,20210113,000000,10.4834,10.5519,10.4834,10.5489,2163.8680363187,0
+NIM.US,D,20210114,000000,10.6513,10.6513,10.5469,10.6016,21055.945668755,0
+NIM.US,D,20210115,000000,10.6513,10.6513,10.4635,10.4635,13984.626216115,0
+NIM.US,D,20210119,000000,10.4735,10.5479,10.4138,10.4337,10334.231161358,0
+NIM.US,D,20210120,000000,10.5122,10.6016,10.4238,10.4238,19485.883279611,0
+NIM.US,D,20210121,000000,10.4834,10.6016,10.394,10.5222,38728.205598857,0
+NIM.US,D,20210122,000000,10.6215,10.6215,10.5102,10.5102,8027.4471896175,0
+NIM.US,D,20210125,000000,10.542,10.6016,10.5032,10.5569,31470.692850069,0
+NIM.US,D,20210126,000000,10.5619,10.6413,10.5619,10.6016,25713.797423212,0
+NIM.US,D,20210127,000000,10.6016,10.6513,10.5222,10.6046,22075.479771449,0
+NIM.US,D,20210128,000000,10.6215,10.6513,10.385,10.5916,9146.6198670066,0
+NIM.US,D,20210129,000000,10.6215,10.6513,10.5916,10.6314,17974.195004937,0
+NIM.US,D,20210201,000000,10.711,10.7208,10.6314,10.6513,16139.436200189,0
+NIM.US,D,20210202,000000,10.6712,10.6712,10.5222,10.5817,22719.607931097,0
+NIM.US,D,20210203,000000,10.6016,10.6513,10.6016,10.6016,11556.061764191,0
+NIM.US,D,20210204,000000,10.6413,10.686,10.5817,10.6513,25108.920823292,0
+NIM.US,D,20210205,000000,10.6513,10.6811,10.6314,10.6383,5726.7019193736,0
+NIM.US,D,20210208,000000,10.701,10.701,10.5996,10.6593,11772.448567823,0
+NIM.US,D,20210209,000000,10.6314,10.691,10.6314,10.6811,5953.1532254999,0
+NIM.US,D,20210210,000000,10.701,10.701,10.5718,10.701,6801.5907857868,0
+NIM.US,D,20210211,000000,10.691,10.7705,10.691,10.7607,20405.77880761,0
+NIM.US,D,20210212,000000,10.7607,10.7607,10.5808,10.6016,34524.262906902,0
+NIM.US,D,20210216,000000,10.6016,10.6146,10.4933,10.4933,33074.974547693,0
+NIM.US,D,20210217,000000,10.5619,10.5916,10.4536,10.4735,20376.591750376,0
+NIM.US,D,20210218,000000,10.4635,10.542,10.4337,10.4536,25028.404803336,0
+NIM.US,D,20210219,000000,10.5032,10.542,10.4884,10.5032,8691.7043542549,0
+NIM.US,D,20210222,000000,10.5222,10.5222,10.3353,10.3353,31854.15039511,0
+NIM.US,D,20210223,000000,10.2579,10.2866,10.1833,10.2479,49928.990424993,0
+NIM.US,D,20210224,000000,10.2379,10.2379,10.1445,10.1585,39772.900957786,0
+NIM.US,D,20210225,000000,10.1684,10.2181,10.0491,10.0889,57093.90975083,0
+NIM.US,D,20210226,000000,10.0988,10.2379,10.0691,10.0988,28245.01980058,0
+NIM.US,D,20210301,000000,10.1982,10.2399,10.1088,10.1585,49943.080728484,0
+NIM.US,D,20210302,000000,10.1386,10.3155,10.1386,10.2082,23244.97496131,0
+NIM.US,D,20210303,000000,10.1982,10.2181,10.1287,10.1883,30750.074471462,0
+NIM.US,D,20210304,000000,10.1982,10.2379,10.1188,10.1684,34952.004262919,0
+NIM.US,D,20210305,000000,10.1783,10.228,10.1088,10.1188,25964.403535325,0
+NIM.US,D,20210308,000000,10.1386,10.2082,10.1386,10.2082,23972.638491663,0
+NIM.US,D,20210309,000000,10.2181,10.3503,10.2181,10.2668,24258.470362507,0
+NIM.US,D,20210310,000000,10.2966,10.4337,10.2579,10.3751,43450.470169279,0
+NIM.US,D,20210311,000000,10.5519,10.5519,10.3453,10.4933,19863.302123156,0
+NIM.US,D,20210312,000000,10.542,10.6513,10.4754,10.5122,16415.203568538,0
+NIM.US,D,20210315,000000,10.5519,10.5519,10.4506,10.5222,10515.39220626,0
+NIM.US,D,20210316,000000,10.5519,10.5817,10.4933,10.5122,26505.873769529,0
+NIM.US,D,20210317,000000,10.5519,10.5519,10.4238,10.4536,33024.652035221,0
+NIM.US,D,20210318,000000,10.3552,10.4735,10.3055,10.3055,21314.603382863,0
+NIM.US,D,20210319,000000,10.3651,10.3751,10.3065,10.3155,13579.026765586,0
+NIM.US,D,20210322,000000,10.3552,10.3751,10.3155,10.3453,15489.269339044,0
+NIM.US,D,20210323,000000,10.3751,10.4039,10.3155,10.3552,28145.381225885,0
+NIM.US,D,20210324,000000,10.3751,10.4039,10.3055,10.3055,21457.519318285,0
+NIM.US,D,20210325,000000,10.3353,10.4635,10.2866,10.4635,26075.113062765,0
+NIM.US,D,20210326,000000,10.4933,10.5519,10.3552,10.5122,31454.589646078,0
+NIM.US,D,20210329,000000,10.5519,10.5718,10.4933,10.543,34473.940394429,0
+NIM.US,D,20210330,000000,10.5222,10.6215,10.4536,10.4536,15033.347376043,0
+NIM.US,D,20210331,000000,10.4834,10.6016,10.4834,10.5321,5012.1222422637,0
+NIM.US,D,20210401,000000,10.6314,10.6314,10.5916,10.5916,15659.359431202,0
+NIM.US,D,20210405,000000,10.6314,10.6314,10.4834,10.4834,10425.818134059,0
+NIM.US,D,20210406,000000,10.5519,10.6314,10.4635,10.5122,34363.23086699,0
+NIM.US,D,20210407,000000,10.5122,10.5916,10.5122,10.5569,7619.8348385901,0
+NIM.US,D,20210408,000000,10.5718,10.5916,10.5222,10.5222,19543.25094383,0
+NIM.US,D,20210409,000000,10.542,10.5916,10.542,10.5519,4266.3426074208,0
+NIM.US,D,20210412,000000,10.5519,10.5519,10.5122,10.543,12026.074030685,0
+NIM.US,D,20210413,000000,10.5519,10.6215,10.542,10.5619,32875.697398302,0
+NIM.US,D,20210414,000000,10.5817,10.6413,10.4735,10.6413,16982.841509229,0
+NIM.US,D,20210415,000000,10.5916,10.5916,10.5321,10.5718,12081.428794405,0
+NIM.US,D,20210416,000000,10.5222,10.5817,10.5222,10.542,6366.8042780241,0
+NIM.US,D,20210419,000000,10.5619,10.5619,10.542,10.5619,8009.3310851275,0
+NIM.US,D,20210420,000000,10.5619,10.6314,10.4039,10.6016,37633.187727455,0
+NIM.US,D,20210421,000000,10.6215,10.6215,10.5032,10.5321,14357.012808412,0
+NIM.US,D,20210422,000000,10.542,10.6314,10.542,10.5916,11184.681622143,0
+NIM.US,D,20210423,000000,10.6116,10.691,10.6116,10.691,6036.6885962043,0
+NIM.US,D,20210426,000000,10.701,10.701,10.5519,10.5718,12077.402993406,0
+NIM.US,D,20210427,000000,10.542,10.6613,10.542,10.6513,8233.7694907549,0
+NIM.US,D,20210428,000000,10.6712,10.6712,10.5519,10.6076,17069.396230682,0
+NIM.US,D,20210429,000000,10.6413,10.6712,10.5529,10.6314,59600.977322212,0
+NIM.US,D,20210430,000000,10.691,10.691,10.543,10.5966,41294.653734955,0
+NIM.US,D,20210503,000000,10.6712,10.6712,10.5817,10.6613,29793.946734484,0
+NIM.US,D,20210504,000000,10.6712,10.6712,10.4735,10.5321,23762.290389528,0
+NIM.US,D,20210505,000000,10.5718,10.6513,10.5718,10.6513,3746.0078284549,0
+NIM.US,D,20210506,000000,10.6712,10.711,10.5619,10.6413,23018.523655183,0
+NIM.US,D,20210507,000000,10.6413,10.711,10.5817,10.6712,9392.1937278725,0
+NIM.US,D,20210510,000000,10.711,11.165,10.5916,10.7994,63733.462046456,0
+NIM.US,D,20210511,000000,10.8291,10.8291,10.6613,10.691,21830.912360832,0
+NIM.US,D,20210512,000000,10.7307,10.7307,10.5718,10.6413,20383.636902122,0
+NIM.US,D,20210513,000000,10.6116,10.6513,10.5718,10.5718,19093.367682326,0
+NIM.US,D,20210514,000000,10.5916,10.7695,10.5768,10.711,13175.440215557,0
+NIM.US,D,20210517,000000,10.711,10.711,10.5916,10.6116,10543.572813244,0
+NIM.US,D,20210518,000000,10.6116,10.6413,10.5231,10.5231,13952.419808133,0
+NIM.US,D,20210519,000000,10.5718,10.6513,10.5122,10.6513,30947.338720356,0
+NIM.US,D,20210520,000000,10.6215,10.6413,10.5817,10.6016,14769.657410687,0
+NIM.US,D,20210521,000000,10.6413,10.6712,10.6136,10.6613,10257.7409424,0
+NIM.US,D,20210524,000000,10.6613,10.711,10.5122,10.5519,36409.344224123,0
+NIM.US,D,20210525,000000,10.6413,10.6613,10.6116,10.6314,19258.425523236,0
+NIM.US,D,20210526,000000,10.6116,10.6811,10.5699,10.6473,51554.407577855,0
+NIM.US,D,20210527,000000,10.6712,10.691,10.5817,10.6613,18825.651915972,0
+NIM.US,D,20210528,000000,10.6811,10.697,10.6613,10.6613,17305.912039303,0
+NIM.US,D,20210601,000000,10.701,10.7208,10.6413,10.6712,14190.948517252,0
+NIM.US,D,20210602,000000,10.711,10.7208,10.6513,10.711,27653.227053902,0
+NIM.US,D,20210603,000000,10.711,10.711,10.6215,10.6215,18929.316291666,0
+NIM.US,D,20210604,000000,10.6811,10.7208,10.6712,10.691,11085.043047449,0
+NIM.US,D,20210607,000000,10.7208,10.7507,10.7208,10.7208,10001.09612879,0
+NIM.US,D,20210608,000000,10.7407,10.7507,10.6314,10.6314,16782.557909588,0
+NIM.US,D,20210609,000000,10.6712,10.6712,10.6314,10.6314,10473.121295782,0
+NIM.US,D,20210610,000000,10.8192,10.8192,10.6613,10.7507,36091.305945297,0
+NIM.US,D,20210611,000000,10.7607,10.8192,10.5916,10.7894,35523.668004606,0
+NIM.US,D,20210614,000000,10.711,10.8301,10.6811,10.691,67980.682099137,0
+NIM.US,D,20210615,000000,10.711,10.8192,10.711,10.8192,6640.5587458747,0
+NIM.US,D,20210616,000000,10.8192,10.8192,10.7278,10.7307,12347.131660259,0
+NIM.US,D,20210617,000000,10.7607,10.7607,10.6314,10.6513,24383.270193438,0
+NIM.US,D,20210618,000000,10.6811,10.7507,10.6314,10.6613,12729.58275505,0
+NIM.US,D,20210621,000000,10.711,10.8491,10.711,10.711,8144.1954185538,0
+NIM.US,D,20210622,000000,10.711,10.7407,10.711,10.7407,4592.4324882428,0
+NIM.US,D,20210623,000000,10.7407,10.8441,10.7407,10.7705,17915.820890469,0
+NIM.US,D,20210624,000000,10.7705,10.8291,10.7705,10.7705,8050.5955453549,0
+NIM.US,D,20210625,000000,10.7507,10.7894,10.7307,10.7307,7317.8997637549,0
+NIM.US,D,20210628,000000,10.7804,10.8093,10.7517,10.7894,19553.315446325,0
+NIM.US,D,20210629,000000,10.7994,10.8241,10.7804,10.7804,8247.8597942472,0
+NIM.US,D,20210630,000000,10.8093,10.8391,10.7894,10.8391,5458.9861530198,0
+NIM.US,D,20210701,000000,10.8491,10.9573,10.7894,10.9573,10472.114845533,0
+NIM.US,D,20210702,000000,10.8988,10.8988,10.8391,10.8888,14910.56044561,0
+NIM.US,D,20210706,000000,10.9086,10.9494,10.7804,10.8093,17893.678984981,0
+NIM.US,D,20210707,000000,10.8589,10.8589,10.7994,10.8291,7052.1968978999,0
+NIM.US,D,20210708,000000,10.8192,10.8391,10.7705,10.8291,22421.698657259,0
+NIM.US,D,20210709,000000,10.8491,10.8491,10.7705,10.8093,11196.759025137,0
+NIM.US,D,20210712,000000,10.8291,10.8491,10.7607,10.8093,12190.125421345,0
+NIM.US,D,20210713,000000,10.8381,10.8688,10.7804,10.7804,8032.4794408648,0
+NIM.US,D,20210714,000000,10.7994,10.8688,10.7994,10.8391,22829.311008287,0
+NIM.US,D,20210715,000000,10.8391,10.8491,10.7804,10.7804,6404.0429372539,0
+NIM.US,D,20210716,000000,10.7705,10.7994,10.7407,10.7407,12231.389881572,0
+NIM.US,D,20210719,000000,10.7507,10.8093,10.711,10.7804,10315.108606619,0
+NIM.US,D,20210720,000000,10.7994,10.7994,10.711,10.711,13542.794556606,0
+NIM.US,D,20210721,000000,10.7607,10.7894,10.711,10.7507,7760.7378735131,0
+NIM.US,D,20210722,000000,10.7607,10.7705,10.711,10.711,9524.0387105505,0
+NIM.US,D,20210723,000000,10.7407,10.7705,10.711,10.7407,8021.4084881208,0
+NIM.US,D,20210726,000000,10.7607,10.8192,10.7407,10.8192,12417.583177721,0
+NIM.US,D,20210727,000000,10.8291,10.8291,10.7607,10.8093,14623.722124516,0
+NIM.US,D,20210728,000000,10.7894,10.8589,10.7804,10.8589,42467.168275566,0
+NIM.US,D,20210729,000000,10.8589,10.8589,10.8291,10.8491,36947.795107579,0
+NIM.US,D,20210730,000000,10.8491,10.8589,10.8391,10.8491,10877.714296062,0
+NIM.US,D,20210802,000000,10.8589,10.9275,10.8291,10.8491,18372.74930372,0
+NIM.US,D,20210803,000000,10.8988,11.0249,10.8728,10.8888,13749.116857744,0
+NIM.US,D,20210804,000000,10.9275,10.9475,10.8391,10.8838,9003.7039315846,0
+NIM.US,D,20210805,000000,10.9175,10.9275,10.8788,10.8788,3692.6659652341,0
+NIM.US,D,20210806,000000,11.0109,11.0458,10.7607,10.7894,11285.326647089,0
+NIM.US,D,20210809,000000,10.8988,10.8988,10.7507,10.7894,18918.245338922,0
+NIM.US,D,20210810,000000,10.7804,10.8589,10.7804,10.7804,12639.0022326,0
+NIM.US,D,20210811,000000,10.8391,10.8589,10.7407,10.7894,28330.568071784,0
+NIM.US,D,20210812,000000,10.7804,10.8291,10.7695,10.7894,14427.464325873,0
+NIM.US,D,20210813,000000,10.7705,10.8093,10.7705,10.7804,2527.1965763703,0
+NIM.US,D,20210816,000000,10.7804,10.8093,10.7407,10.7994,15750.946403901,0
+NIM.US,D,20210817,000000,10.7705,10.7804,10.6811,10.708,46261.485715994,0
+NIM.US,D,20210818,000000,10.7208,10.7208,10.691,10.701,13494.484944632,0
+NIM.US,D,20210819,000000,10.7208,10.7894,10.701,10.7804,34067.334493652,0
+NIM.US,D,20210820,000000,10.7804,10.7884,10.7607,10.7607,17294.841086558,0
+NIM.US,D,20210823,000000,10.7804,10.7894,10.7607,10.7607,12778.898817274,0
+NIM.US,D,20210824,000000,10.7705,10.7894,10.7208,10.7844,27640.143200661,0
+NIM.US,D,20210825,000000,10.7705,10.7705,10.7208,10.7705,6871.0358529989,0
+NIM.US,D,20210826,000000,10.7607,10.7607,10.711,10.7208,10405.689129069,0
+NIM.US,D,20210827,000000,10.7407,10.7607,10.7407,10.7597,4870.2127570912,0
+NIM.US,D,20210830,000000,10.7705,10.7804,10.7607,10.7607,7270.5966020307,0
+NIM.US,D,20210831,000000,10.7607,10.7705,10.7457,10.7507,5751.8631756099,0
+NIM.US,D,20210901,000000,10.7994,10.8093,10.711,10.711,13504.549447127,0
+NIM.US,D,20210902,000000,10.7607,10.8093,10.711,10.7804,18485.471731658,0
+NIM.US,D,20210903,000000,10.7894,10.7894,10.7407,10.7407,10306.050554374,0
+NIM.US,D,20210907,000000,10.7407,10.7894,10.705,10.705,10862.617542319,0
+NIM.US,D,20210908,000000,10.7894,10.7894,10.6413,10.706,20763.068646165,0
+NIM.US,D,20210909,000000,10.701,10.7288,10.6811,10.701,4429.3875478318,0
+NIM.US,D,20210910,000000,10.7607,10.7607,10.696,10.696,5124.8446702022,0
+NIM.US,D,20210913,000000,10.8391,10.8391,10.7208,10.7597,18596.181259098,0
+NIM.US,D,20210914,000000,10.701,10.7994,10.701,10.7407,16372.932658062,0
+NIM.US,D,20210915,000000,10.7607,10.8688,10.7307,10.7307,22956.123739717,0
+NIM.US,D,20210916,000000,10.7804,10.8093,10.7307,10.7607,14440.548179116,0
+NIM.US,D,20210917,000000,10.7297,10.7894,10.701,10.701,12187.106070597,0
+NIM.US,D,20210920,000000,10.7208,10.7705,10.691,10.711,12351.157461257,0
+NIM.US,D,20210921,000000,10.7407,10.7804,10.701,10.711,9264.3745461923,0
+NIM.US,D,20210922,000000,10.7507,10.7804,10.691,10.7407,21161.622944947,0
+NIM.US,D,20210923,000000,10.7407,10.7407,10.6563,10.711,27707.575367373,0
+NIM.US,D,20210924,000000,10.711,10.7705,10.711,10.711,21540.048238741,0
+NIM.US,D,20210927,000000,10.711,10.7607,10.5619,10.6712,22154.989341155,0
+NIM.US,D,20210928,000000,10.6712,10.691,10.6116,10.6364,33572.160970922,0
+NIM.US,D,20210929,000000,10.6712,10.691,10.6413,10.6513,10006.128380037,0
+NIM.US,D,20210930,000000,10.6513,10.7507,10.6314,10.7507,21695.041577155,0
+NIM.US,D,20211001,000000,10.7507,10.8391,10.701,10.7607,12804.06007351,0
+NIM.US,D,20211004,000000,10.7208,10.7497,10.6116,10.6116,9843.0834396263,0
+NIM.US,D,20211005,000000,10.6811,10.7208,10.4427,10.4923,77786.526879533,0
+NIM.US,D,20211006,000000,10.4923,10.542,10.3741,10.4128,43306.547783608,0
+NIM.US,D,20211007,000000,10.4327,10.4526,10.397,10.4427,20302.114431917,0
+NIM.US,D,20211008,000000,10.4327,10.4526,10.4327,10.4367,1283.2240680495,0
+NIM.US,D,20211011,000000,10.4427,10.4427,10.3741,10.4029,3368.5889849109,0
+NIM.US,D,20211012,000000,10.4228,10.4725,10.4228,10.4675,8064.6858488472,0
+NIM.US,D,20211013,000000,10.4427,10.5321,10.4427,10.5222,12154.899662614,0
+NIM.US,D,20211014,000000,10.542,10.5817,10.4625,10.5271,15353.398555368,0
+NIM.US,D,20211015,000000,10.5222,10.5321,10.4824,10.4923,15188.340714457,0
+NIM.US,D,20211018,000000,10.4725,10.6116,10.4725,10.5222,18929.316291666,0
+NIM.US,D,20211019,000000,10.5619,10.5619,10.4625,10.4625,13428.05922817,0
+NIM.US,D,20211020,000000,10.5022,10.544,10.4625,10.4923,13754.14910899,0
+NIM.US,D,20211021,000000,10.4923,10.5022,10.4228,10.4228,10743.856412884,0
+NIM.US,D,20211022,000000,10.4725,10.5022,10.4228,10.4625,7459.8092489275,0
+NIM.US,D,20211025,000000,10.4625,10.5222,10.4327,10.5222,13691.749193526,0
+NIM.US,D,20211026,000000,10.5519,10.5519,10.4357,10.4625,8696.7366055021,0
+NIM.US,D,20211027,000000,10.4725,10.5519,10.4725,10.5321,17364.28615377,0
+NIM.US,D,20211028,000000,10.5519,10.5519,10.4526,10.5519,19875.379526149,0
+NIM.US,D,20211029,000000,10.5321,10.5817,10.4923,10.5817,15872.726884084,0
+NIM.US,D,20211101,000000,10.5916,10.5916,10.4923,10.5519,11439.313535255,0
+NIM.US,D,20211102,000000,10.5321,10.5629,10.5062,10.5629,2259.4808100165,0
+NIM.US,D,20211103,000000,10.5619,10.5718,10.5321,10.5718,7955.9892219066,0
+NIM.US,D,20211104,000000,10.5619,10.5817,10.5222,10.5519,9370.0518223845,0
+NIM.US,D,20211105,000000,10.542,10.6116,10.5241,10.5817,9702.1804047033,0
+NIM.US,D,20211108,000000,10.5817,10.6116,10.5758,10.5916,3808.4077439209,0
+NIM.US,D,20211109,000000,10.5916,10.6116,10.5817,10.5966,7485.9769554132,0
+NIM.US,D,20211110,000000,10.5916,10.6513,10.5916,10.6513,13718.92335026,0
+NIM.US,D,20211111,000000,10.6513,10.6712,10.5619,10.6712,14141.632455029,0
+NIM.US,D,20211112,000000,10.6215,10.701,10.6215,10.701,12411.544476224,0
+NIM.US,D,20211115,000000,10.691,10.691,10.5321,10.5619,14737.451002704,0
+NIM.US,D,20211116,000000,10.6016,10.6613,10.5768,10.6613,18318.400990249,0
+NIM.US,D,20211117,000000,10.6116,10.691,10.5639,10.691,11853.971038028,0
+NIM.US,D,20211118,000000,10.691,11.0079,10.691,11.0079,21843.996214075,0
+NIM.US,D,20211119,000000,10.9385,10.9981,10.9145,10.9981,23949.490135925,0
+NIM.US,D,20211122,000000,11.1073,11.1073,10.8221,10.8848,14875.334686879,0
+NIM.US,D,20211123,000000,10.8301,10.9682,10.8301,10.9484,12984.214668161,0
+NIM.US,D,20211124,000000,10.9484,10.9732,10.8599,10.8888,8374.672525678,0
+NIM.US,D,20211126,000000,10.8998,10.9782,10.8698,10.9782,887.68912001538,0
+NIM.US,D,20211129,000000,10.9096,10.9682,10.9096,10.9583,16627.564571172,0
+NIM.US,D,20211130,000000,10.9583,10.9782,10.8988,10.9096,12319.957503524,0
+NIM.US,D,20211201,000000,10.9484,10.9484,10.393,10.5519,69513.50582905,0
+NIM.US,D,20211202,000000,10.5519,10.5519,10.4128,10.4526,31733.376365176,0
+NIM.US,D,20211203,000000,10.4228,10.4625,10.3741,10.383,27968.245981982,0
+NIM.US,D,20211206,000000,10.3542,10.4427,10.3542,10.4128,21572.254646723,0
+NIM.US,D,20211207,000000,10.5022,10.5321,10.4287,10.5022,18254.994624534,0
+NIM.US,D,20211208,000000,10.5122,10.5122,10.4824,10.4923,12452.808936451,0
+NIM.US,D,20211209,000000,10.4923,10.5222,10.4824,10.4923,20094.785680529,0
+NIM.US,D,20211210,000000,10.4923,10.5122,10.4625,10.4824,20813.391158637,0
+NIM.US,D,20211213,000000,10.4625,10.5022,10.4625,10.4725,12292.783346789,0
+NIM.US,D,20211214,000000,10.4427,10.5122,10.384,10.4327,43856.069619808,0
+NIM.US,D,20211215,000000,10.4427,10.5222,10.4128,10.4824,51702.355764523,0
+NIM.US,D,20211216,000000,10.4824,10.5519,10.4824,10.5519,12454.82183695,0
+NIM.US,D,20211217,000000,10.5122,10.542,10.4844,10.542,17986.272407931,0
+NIM.US,D,20211220,000000,10.5718,10.5718,10.4228,10.4625,36104.38979854,0
+NIM.US,D,20211221,000000,10.4427,10.4427,10.4029,10.4128,11909.325801748,0
+NIM.US,D,20211222,000000,10.4427,10.4923,10.4128,10.4923,14625.735025015,0
+NIM.US,D,20211223,000000,10.4824,10.5222,10.4526,10.4526,14379.1547139,0
+NIM.US,D,20211227,000000,10.4824,10.4824,10.384,10.4128,55084.028602677,0
+NIM.US,D,20211228,000000,10.4128,10.4128,10.3741,10.384,9321.742210411,0
+NIM.US,D,20211229,000000,10.393,10.393,10.3542,10.384,18563.974851116,0
+NIM.US,D,20211230,000000,10.384,10.5916,10.3542,10.5222,98372.460281795,0
+NIM.US,D,20211231,000000,10.5619,10.6613,10.4824,10.6116,50700.93776632,0
+NIM.US,D,20220103,000000,10.6016,10.711,10.5132,10.542,11936.499958484,0
+NIM.US,D,20220104,000000,10.5916,10.6314,10.5281,10.5916,4046.9364530406,0
+NIM.US,D,20220105,000000,10.5718,10.6006,10.3343,10.4029,33777.476821809,0
+NIM.US,D,20220106,000000,10.4029,10.4228,10.3979,10.4128,3126.0344747934,0
+NIM.US,D,20220107,000000,10.4128,10.5122,10.384,10.5022,19540.231593082,0
+NIM.US,D,20220110,000000,10.5022,10.6116,10.5022,10.5916,18851.819622458,0
+NIM.US,D,20220111,000000,10.4228,10.6413,10.4228,10.5619,32854.561943064,0
+NIM.US,D,20220112,000000,10.5519,10.691,10.5519,10.6513,14294.612892946,0
+NIM.US,D,20220113,000000,10.6712,10.8301,10.6314,10.8301,9053.0199938077,0
+NIM.US,D,20220114,000000,10.8998,10.8998,10.711,10.711,10169.173320449,0
+NIM.US,D,20220118,000000,10.6314,10.7705,10.6314,10.6811,14549.244806056,0
+NIM.US,D,20220119,000000,10.6613,10.6613,10.0353,10.1048,31420.370337597,0
+NIM.US,D,20220120,000000,10.234,10.3902,10.1445,10.1645,8545.7690680846,0
+NIM.US,D,20220121,000000,10.1346,10.1942,10.1346,10.1445,7330.9836169978,0
+NIM.US,D,20220124,000000,10.1346,10.1744,10.0329,10.1744,14408.341771134,0
+NIM.US,D,20220125,000000,10.0154,10.393,9.99555,10.383,28957.586577191,0
+NIM.US,D,20220126,000000,10.2837,10.2837,10.0557,10.1942,19939.792342114,0
+NIM.US,D,20220127,000000,10.1645,10.2048,10.0948,10.1048,13774.27811398,0
+NIM.US,D,20220128,000000,10.085,10.2042,10.0551,10.0751,17067.383330182,0
+NIM.US,D,20220131,000000,10.0551,10.0551,9.92598,9.93591,32014.175984773,0
+NIM.US,D,20220201,000000,9.95578,10.0948,9.93591,9.95578,28532.864571923,0
+NIM.US,D,20220202,000000,10.0154,10.1148,9.97569,9.99555,25024.379002339,0
+NIM.US,D,20220203,000000,9.92598,10.0254,9.88622,9.91604,28890.154410478,0
+NIM.US,D,20220204,000000,9.91604,9.94585,9.91604,9.92598,21091.171427485,0
+NIM.US,D,20220207,000000,9.9061,9.97569,9.84649,9.96573,16425.268071033,0
+NIM.US,D,20220208,000000,9.89616,9.94585,9.87629,9.89616,13908.135997158,0
+NIM.US,D,20220209,000000,9.9061,10.0551,9.89616,9.98557,50364.783383005,0
+NIM.US,D,20220210,000000,9.9061,10.1148,9.89616,9.95578,29534.282570127,0
+NIM.US,D,20220211,000000,9.98557,10.0353,9.94585,9.97569,16510.816342236,0
+NIM.US,D,20220214,000000,10.0452,10.0452,9.88126,9.9061,53290.534258158,0
+NIM.US,D,20220215,000000,9.92598,9.92598,9.9061,9.9061,14975.979711825,0
+NIM.US,D,20220216,000000,9.83655,9.97569,9.78687,9.92598,29246.437798784,0
+NIM.US,D,20220217,000000,9.92598,9.98547,9.9061,9.94585,16361.861705317,0
+NIM.US,D,20220218,000000,9.92598,9.96254,9.9061,9.92598,4790.7031873846,0
+NIM.US,D,20220222,000000,9.9061,9.94088,9.68752,9.7372,52332.39362068,0
+NIM.US,D,20220223,000000,9.7372,9.75706,9.69755,9.74713,39044.230977185,0
+NIM.US,D,20220224,000000,9.74713,9.81668,9.74713,9.78687,24352.070235705,0
+NIM.US,D,20220225,000000,9.78687,9.82661,9.76562,9.78687,21997.983102241,0
+NIM.US,D,20220228,000000,9.76699,9.9061,9.76699,9.82661,5228.5090458955,0
+NIM.US,D,20220301,000000,9.86636,9.91803,9.86636,9.91803,6569.1007781637,0
+NIM.US,D,20220302,000000,9.88622,9.93144,9.85643,9.89606,5488.1732102538,0
+NIM.US,D,20220303,000000,9.89616,9.9061,9.83655,9.9061,16256.184429125,0
+NIM.US,D,20220304,000000,9.86636,9.905,9.86636,9.905,634.06365715384,0
+NIM.US,D,20220307,000000,9.85643,9.92101,9.78687,9.78687,15569.785359,0
+NIM.US,D,20220308,000000,9.75706,9.93591,9.75706,9.86636,28585.199984895,0
+NIM.US,D,20220309,000000,9.87629,9.88802,9.81777,9.87629,12298.822048286,0
+NIM.US,D,20220310,000000,9.83655,9.85643,9.76699,9.82661,22988.3301477,0
+NIM.US,D,20220311,000000,9.78687,9.83973,9.74713,9.74713,8765.1752224648,0
+NIM.US,D,20220314,000000,9.71732,9.7372,9.71732,9.71732,6293.3334098142,0
+NIM.US,D,20220315,000000,9.71732,9.72726,9.6279,9.66764,11336.655609811,0
+NIM.US,D,20220316,000000,9.63783,9.72875,9.63783,9.63783,17079.460733176,0
+NIM.US,D,20220317,000000,9.70738,9.70738,9.64776,9.67758,10499.289002269,0
+NIM.US,D,20220318,000000,9.64776,9.69745,9.63783,9.66764,8190.4921300285,0
+NIM.US,D,20220321,000000,9.63783,9.70738,9.63783,9.63783,5651.2181506648,0
+NIM.US,D,20220322,000000,9.70738,9.70738,9.61797,9.63783,16016.649269756,0
+NIM.US,D,20220323,000000,9.59809,9.70738,9.59809,9.64776,8952.3749688626,0
+NIM.US,D,20220324,000000,9.60803,9.64776,9.56829,9.56829,12581.634568381,0
+NIM.US,D,20220325,000000,9.56829,9.69566,9.53847,9.53847,23139.297685117,0
+NIM.US,D,20220328,000000,9.52853,9.55835,9.44916,9.51859,33811.696130292,0
+NIM.US,D,20220329,000000,9.46892,9.58815,9.45898,9.58815,23453.310162945,0
+NIM.US,D,20220330,000000,9.54841,9.64449,9.44906,9.52853,15156.134306476,0
+NIM.US,D,20220331,000000,9.50867,9.60803,9.50867,9.51859,15702.636791927,0
+NIM.US,D,20220401,000000,9.6279,9.6279,9.47886,9.49874,55362.815321775,0
+NIM.US,D,20220404,000000,9.56829,9.56829,9.49874,9.52853,24751.630984737,0
+NIM.US,D,20220405,000000,9.49874,9.51562,9.45898,9.46892,30660.500399262,0
+NIM.US,D,20220406,000000,9.43912,9.45143,9.41427,9.41924,14025.890676343,0
+NIM.US,D,20220407,000000,9.41924,9.41924,9.37951,9.39936,25947.293881084,0
+NIM.US,D,20220408,000000,9.35963,9.38447,9.33975,9.35963,47054.568512561,0
+NIM.US,D,20220411,000000,9.32983,9.36947,9.30001,9.32983,30512.552212592,0
+NIM.US,D,20220412,000000,9.37951,9.37951,9.30001,9.32983,40796.460861478,0
+NIM.US,D,20220413,000000,9.28013,9.37951,9.28013,9.33975,61054.291482419,0
+NIM.US,D,20220414,000000,9.30001,9.36957,9.29007,9.29007,27446.904752765,0
+NIM.US,D,20220418,000000,9.26028,9.36957,9.26028,9.31989,47946.283433575,0
+NIM.US,D,20220419,000000,9.30001,9.30001,9.26028,9.26028,29854.333749451,0
+NIM.US,D,20220420,000000,9.25034,9.32983,9.25034,9.29007,19895.508531138,0
+NIM.US,D,20220421,000000,9.28013,9.30995,9.25034,9.30995,47027.394355826,0
+NIM.US,D,20220422,000000,9.28013,9.58815,9.2404,9.51859,38809.728069063,0
+NIM.US,D,20220425,000000,9.45898,9.58815,9.33975,9.36957,22033.208860972,0
+NIM.US,D,20220426,000000,9.33975,9.49874,9.2106,9.28013,96329.366275411,0
+NIM.US,D,20220427,000000,9.2404,9.31989,9.22698,9.27021,17909.782188972,0
+NIM.US,D,20220428,000000,9.30001,9.30995,9.20066,9.2404,29212.218490302,0
+NIM.US,D,20220429,000000,9.20066,9.2404,9.20066,9.2404,10512.372855511,0
+NIM.US,D,20220502,000000,9.25034,9.25034,9.20066,9.2106,8997.6652300878,0
+NIM.US,D,20220503,000000,9.20066,9.27021,9.20066,9.26028,17251.563725832,0
+NIM.US,D,20220504,000000,9.2404,9.27021,9.14104,9.25034,25115.965975038,0
+NIM.US,D,20220505,000000,9.22052,9.25531,9.22052,9.2404,26747.421829398,0
+NIM.US,D,20220506,000000,9.22052,9.23543,9.17084,9.17084,14774.689661934,0
+NIM.US,D,20220509,000000,9.15096,9.19072,9.08143,9.12117,40960.512252139,0
+NIM.US,D,20220510,000000,9.12117,9.25034,9.08231,9.22052,36190.944519992,0
+NIM.US,D,20220511,000000,9.18078,9.25034,9.14492,9.18078,26778.621787131,0
+NIM.US,D,20220512,000000,9.17082,9.25547,9.13836,9.18078,26966.705989726,0
+NIM.US,D,20220513,000000,9.14096,9.18078,9.11108,9.12104,16890.847163757,0
+NIM.US,D,20220516,000000,9.131,9.131,9.11108,9.12104,19470.821381231,0
+NIM.US,D,20220517,000000,9.11108,9.21066,9.11108,9.21066,29280.548183989,0
+NIM.US,D,20220518,000000,9.15091,9.15091,9.11108,9.11108,23367.395909763,0
+NIM.US,D,20220519,000000,9.11108,9.15091,9.09117,9.11108,23332.246397264,0
+NIM.US,D,20220520,000000,9.08121,9.14096,9.04467,9.131,56835.757440138,0
+NIM.US,D,20220523,000000,9.09117,9.2007,9.07563,9.16086,47613.529632018,0
+NIM.US,D,20220524,000000,9.12104,9.22061,9.12104,9.22061,18150.20398303,0
+NIM.US,D,20220525,000000,9.23057,9.3401,9.23057,9.3401,25668.182570811,0
+NIM.US,D,20220526,000000,9.31023,9.41308,9.31023,9.37993,30052.833187195,0
+NIM.US,D,20220527,000000,9.41976,9.4357,9.37993,9.37993,28506.254637211,0
+NIM.US,D,20220531,000000,9.35006,9.36948,9.2704,9.2704,60374.811212959,0
+NIM.US,D,20220601,000000,9.32019,9.3401,9.26044,9.32019,42844.242921708,0
+NIM.US,D,20220602,000000,9.3401,9.37993,9.26044,9.36002,27005.872589369,0
+NIM.US,D,20220603,000000,9.32019,9.36061,9.31013,9.3401,65537.772463264,0
+NIM.US,D,20220606,000000,9.31023,9.36002,9.30027,9.3401,40887.921483156,0
+NIM.US,D,20220607,000000,9.31023,9.39984,9.2704,9.37993,49652.201356997,0
+NIM.US,D,20220608,000000,9.3401,9.42972,9.3401,9.37993,34789.983200361,0
+NIM.US,D,20220609,000000,9.33015,9.36002,9.32019,9.32019,34753.829416077,0
+NIM.US,D,20220610,000000,9.31023,9.33154,9.07125,9.22061,129083.06970369,0
+NIM.US,D,20220613,000000,9.2007,9.2007,9.131,9.14096,29904.200962911,0
+NIM.US,D,20220614,000000,9.12104,9.131,9.11108,9.11606,24324.466921539,0
+NIM.US,D,20220615,000000,9.131,9.18337,9.11108,9.14096,58135.285130839,0
+NIM.US,D,20220616,000000,9.11108,9.1312,9.01459,9.07125,70051.974140004,0
+NIM.US,D,20220617,000000,9.05133,9.11108,8.99159,9.03142,30532.875100762,0
+NIM.US,D,20220621,000000,9.06129,9.1068,8.99657,9.08121,51628.608231262,0
+NIM.US,D,20220622,000000,9.05133,9.17082,9.01151,9.01151,52809.63185125,0
+NIM.US,D,20220623,000000,9.04137,9.18078,9.04137,9.15091,18150.20398303,0
+NIM.US,D,20220624,000000,9.11108,9.19731,9.10112,9.131,18137.148449816,0
+NIM.US,D,20220627,000000,9.15091,9.18068,9.06129,9.14096,26406.322333303,0
+NIM.US,D,20220628,000000,9.12104,9.14096,9.07125,9.09117,14277.731977355,0
+NIM.US,D,20220629,000000,9.10112,9.1511,9.08838,9.131,16954.116286256,0
+NIM.US,D,20220630,000000,9.12104,9.22061,9.12104,9.14096,39548.222921028,0
+NIM.US,D,20220701,000000,9.15091,9.24053,9.15091,9.21066,38120.148441757,0
+NIM.US,D,20220705,000000,9.29031,9.36002,9.24053,9.28035,20107.529693367,0
+NIM.US,D,20220706,000000,9.26044,9.39984,9.26044,9.35006,11933.761629522,0
+NIM.US,D,20220707,000000,9.35006,9.35006,9.06129,9.29031,91981.252852639,0
+NIM.US,D,20220708,000000,9.23057,9.30027,9.22061,9.26044,43645.6518067,0
+NIM.US,D,20220711,000000,9.22061,9.33015,9.22061,9.2704,23612.438225475,0
+NIM.US,D,20220712,000000,9.33015,9.33015,9.26044,9.32019,21518.531552282,0
+NIM.US,D,20220713,000000,9.26044,9.30724,9.24053,9.2704,12104.487833092,0
+NIM.US,D,20220714,000000,9.25049,9.25049,9.17302,9.23057,20938.062460144,0
+NIM.US,D,20220715,000000,9.26044,9.30933,9.23057,9.23057,20304.366963366,0
+NIM.US,D,20220718,000000,9.23057,9.2704,9.23057,9.25049,12785.384103799,0
+NIM.US,D,20220719,000000,9.25049,9.32019,9.24053,9.24063,40877.878765299,0
+NIM.US,D,20220720,000000,9.2704,9.35006,9.24053,9.29031,70362.294121787,0
+NIM.US,D,20220721,000000,9.29031,9.33015,9.2704,9.30087,7352.2737431397,0
+NIM.US,D,20220722,000000,9.32019,9.3401,9.25049,9.33512,38166.344943898,0
+NIM.US,D,20220725,000000,9.30027,9.36998,9.25049,9.3401,32589.623717884,0
+NIM.US,D,20220726,000000,9.35006,9.37565,9.28035,9.32427,29141.958677562,0
+NIM.US,D,20220727,000000,9.2704,9.36998,9.26044,9.30027,51694.890169119,0
+NIM.US,D,20220728,000000,9.32019,9.42972,9.30027,9.42972,20082.422898725,0
+NIM.US,D,20220729,000000,9.4098,9.53925,9.38988,9.52929,21388.980491926,0
+NIM.US,D,20220801,000000,9.41976,9.54921,9.41976,9.49942,28109.567281858,0
+NIM.US,D,20220802,000000,9.49942,9.54701,9.45959,9.50937,14314.890033426,0
+NIM.US,D,20220803,000000,9.49942,9.52929,9.44963,9.49942,27815.315648646,0
+NIM.US,D,20220804,000000,9.47951,9.52929,9.47951,9.51435,6539.8178685051,0
+NIM.US,D,20220805,000000,9.44963,9.48946,9.44963,9.46955,17591.828870179,0
+NIM.US,D,20220808,000000,9.51933,9.5752,9.48449,9.49942,14208.437224142,0
+NIM.US,D,20220809,000000,9.46955,9.52929,9.46955,9.49942,6881.2702756445,0
+NIM.US,D,20220810,000000,9.53925,9.60895,9.53925,9.54921,9937.2693195421,0
+NIM.US,D,20220811,000000,9.56912,9.56912,9.50937,9.54423,19778.128547656,0
+NIM.US,D,20220812,000000,9.60909,9.60909,9.43946,9.45941,80738.327532852,0
+NIM.US,D,20220815,000000,9.44944,9.51928,9.44944,9.49933,23451.927095519,0
+NIM.US,D,20220816,000000,9.50931,9.53924,9.43946,9.43946,16897.694233475,0
+NIM.US,D,20220817,000000,9.40952,9.45482,9.35963,9.35963,20873.327530681,0
+NIM.US,D,20220818,000000,9.37959,9.48935,9.33967,9.38957,19234.76931517,0
+NIM.US,D,20220819,000000,9.33967,9.40952,9.31972,9.33967,32098.704027279,0
+NIM.US,D,20220822,000000,9.34965,9.34965,9.26983,9.28978,13457.223069041,0
+NIM.US,D,20220823,000000,9.28978,9.35963,9.2798,9.35963,31691.820458168,0
+NIM.US,D,20220824,000000,9.57915,9.57915,9.36961,9.37959,39644.089228859,0
+NIM.US,D,20220825,000000,9.36961,9.49933,9.35963,9.42948,9463.5505988198,0
+NIM.US,D,20220826,000000,9.38957,9.42938,9.37989,9.40952,9185.9477696476,0
+NIM.US,D,20220829,000000,9.39954,9.4197,9.37959,9.40952,4282.2992384578,0
+NIM.US,D,20220830,000000,9.35963,9.38987,9.2809,9.33967,25104.51577893,0
+NIM.US,D,20220831,000000,9.30974,9.39954,9.30974,9.36961,3086.702938088,0
+NIM.US,D,20220901,000000,9.37959,9.37959,9.2798,9.2798,4219.162132906,0
+NIM.US,D,20220902,000000,9.31972,9.37899,9.28978,9.30166,10324.420022137,0
+NIM.US,D,20220906,000000,9.24987,9.27511,9.19998,9.19998,23979.071818062,0
+NIM.US,D,20220907,000000,9.17004,9.34965,9.17004,9.28978,26117.715996595,0
+NIM.US,D,20220908,000000,9.21993,9.28978,9.17184,9.26983,4368.4863984174,0
+NIM.US,D,20220909,000000,9.20996,9.34516,9.20996,9.28978,16451.725789498,0
+NIM.US,D,20220912,000000,9.24987,9.2798,9.19,9.24987,33610.988031687,0
+NIM.US,D,20220913,000000,9.19998,9.21954,9.17004,9.19499,15800.311208408,0
+NIM.US,D,20220914,000000,9.17004,9.18002,9.12015,9.13013,72233.859632652,0
+NIM.US,D,20220915,000000,9.12015,9.15009,9.1002,9.15009,10229.21327567,0
+NIM.US,D,20220916,000000,9.1002,9.25985,8.96549,9.20996,72071.507075519,0
+NIM.US,D,20220919,000000,9.18002,9.1891,9.07026,9.08822,37383.179544337,0
+NIM.US,D,20220920,000000,9.04033,9.06547,9.03035,9.03035,15150.900979875,0
+NIM.US,D,20220921,000000,9.08024,9.09022,9.03035,9.06028,27083.813929165,0
+NIM.US,D,20220922,000000,9.04033,9.1002,9.01039,9.01039,40413.760610824,0
+NIM.US,D,20220923,000000,9.12015,9.12983,8.91061,8.91061,57455.768228417,0
+NIM.US,D,20220926,000000,8.90063,8.90063,8.83078,8.88067,19032.329706893,0
+NIM.US,D,20220927,000000,8.88067,8.88067,8.78089,8.83078,58074.110992313,0
+NIM.US,D,20220928,000000,8.81083,8.95052,8.81083,8.84076,31225.808488619,0
+NIM.US,D,20220929,000000,8.84076,8.94054,8.78089,8.83078,7173.5778022188,0
+NIM.US,D,20220930,000000,8.8208,8.84774,8.78089,8.84076,16307.412405379,0
+NIM.US,D,20221003,000000,8.86072,8.87069,8.80085,8.83078,30693.652884682,0
+NIM.US,D,20221004,000000,8.84076,8.91061,8.81083,8.8687,80032.795432717,0
+NIM.US,D,20221005,000000,8.81083,8.93056,8.80085,8.90063,36507.277476841,0
+NIM.US,D,20221006,000000,8.91061,8.94054,8.88067,8.93056,30303.806312307,0
+NIM.US,D,20221007,000000,8.94054,9.1002,8.88167,9.01039,29160.323178424,0
+NIM.US,D,20221010,000000,8.97048,9.00041,8.80085,8.85074,40743.476606483,0
+NIM.US,D,20221011,000000,8.97048,8.97048,8.81083,8.87069,49449.381938681,0
+NIM.US,D,20221012,000000,8.84076,8.99043,8.79087,8.87069,41562.254626099,0
+NIM.US,D,20221013,000000,9.00041,9.00041,8.79087,8.84076,27102.855278458,0
+NIM.US,D,20221014,000000,8.83078,8.98046,8.81083,8.8208,42689.702939524,0
+NIM.US,D,20221017,000000,8.85074,8.86072,8.78089,8.84076,31351.080523444,0
+NIM.US,D,20221018,000000,8.83078,8.90063,8.80085,8.85074,15736.171926577,0
+NIM.US,D,20221019,000000,8.86072,8.89065,8.76143,8.84086,68681.144725015,0
+NIM.US,D,20221020,000000,8.84076,8.98046,8.77111,8.95052,19291.89336305,0
+NIM.US,D,20221021,000000,8.88067,8.90552,8.78089,8.8208,24770.791078156,0
+NIM.US,D,20221024,000000,8.67113,8.89065,8.67113,8.83078,36517.299239627,0
+NIM.US,D,20221025,000000,8.81083,8.84076,8.75096,8.80085,27576.884658236,0
+NIM.US,D,20221026,000000,8.87069,8.87069,8.76093,8.83078,22412.67029461,0
+NIM.US,D,20221027,000000,8.83078,8.84675,8.72042,8.84675,31288.945594171,0
+NIM.US,D,20221028,000000,8.79087,8.93426,8.79087,8.87069,39226.181720683,0
+NIM.US,D,20221031,000000,8.84076,8.97048,8.78089,8.83358,24232.622416548,0
+NIM.US,D,20221101,000000,8.85074,8.87788,8.78089,8.86072,29884.896627852,0
+NIM.US,D,20221102,000000,8.80085,8.87309,8.76093,8.80085,33227.154516983,0
+NIM.US,D,20221103,000000,8.80085,8.95052,8.80085,8.86072,51952.818282624,0
+NIM.US,D,20221104,000000,8.9605,9.42948,8.95052,9.16007,62465.647445138,0
+NIM.US,D,20221107,000000,9.13013,9.51429,9.01039,9.28978,35042.095757528,0
+NIM.US,D,20221108,000000,9.25985,9.40952,9.01039,9.01039,23803.690969307,0
+NIM.US,D,20221109,000000,9.15009,9.29976,8.95052,8.97048,9067.6909687728,0
+NIM.US,D,20221110,000000,9.04033,9.38957,9.04033,9.1002,21987.747552484,0
+NIM.US,D,20221111,000000,9.19998,9.52577,9.08024,9.19,57316.465725691,0
+NIM.US,D,20221114,000000,9.14,9.31,9.14,9.26,14231,0
+NIM.US,D,20221115,000000,9.3,9.48,9.2,9.2,39158,0
+NIM.US,D,20221116,000000,9.24,9.2775,9.13,9.18,12428,0
+NIM.US,D,20221117,000000,9.18,9.33,9.11,9.18,28214,0
+NIM.US,D,20221118,000000,9.27,9.31,9.21,9.21,13945,0
+NIM.US,D,20221121,000000,9.37,9.37,9.17,9.17,26181,0
+NIM.US,D,20221122,000000,9.32,9.33,9.16,9.18,30156,0
+NIM.US,D,20221123,000000,9.33,9.3421,9.17,9.2,24184,0
+NIM.US,D,20221125,000000,9.25,9.25,9.22,9.23,11267,0
+NIM.US,D,20221128,000000,9.21,9.23,9.11,9.11,46687,0
+NIM.US,D,20221129,000000,9.15,9.2,9.09,9.12,38771,0
+NIM.US,D,20221130,000000,9.21,9.21,9.13,9.2,43265,0
+NIM.US,D,20221201,000000,9.27,9.29,9.13,9.16,23425,0
+NIM.US,D,20221202,000000,9.17,9.225,9.12,9.13,29228,0
+NIM.US,D,20221205,000000,9.17,9.19,9.1,9.12,20915,0
+NIM.US,D,20221206,000000,9.15,9.21,9.11,9.14,27143,0
+NIM.US,D,20221207,000000,9.17,9.23,9.11,9.13,73541,0
+NIM.US,D,20221208,000000,9.12,9.16,9.07,9.1,61382,0
+NIM.US,D,20221209,000000,9.11,9.13,9.05,9.1,72695,0
+NIM.US,D,20221212,000000,9.12,9.23,9.1,9.105,23123,0
+NIM.US,D,20221213,000000,9.21,9.2474,9.1,9.15,45183,0
+NIM.US,D,20221214,000000,9.12,9.2,9.0019,9.12,70343,0
+NIM.US,D,20221215,000000,9.2,9.2,9.1,9.13,62553,0
+NIM.US,D,20221216,000000,9.16,9.16,9.055,9.08,26156,0
+NIM.US,D,20221219,000000,9.1,9.11,9.02,9.07,36164,0
+NIM.US,D,20221220,000000,9.03,9.17,9.02,9.11,33248,0
+NIM.US,D,20221221,000000,9.14,9.18,9.11,9.14,23885,0
+NIM.US,D,20221222,000000,9.14,9.17,9.03,9.08,30631,0
+NIM.US,D,20221223,000000,9.11,9.16,9.02,9.12,45169,0
+NIM.US,D,20221227,000000,9.08,9.13,8.9346,9,115716,0
+NIM.US,D,20221228,000000,9.04,9.4796,9.04,9.15,71264,0
+NIM.US,D,20221229,000000,9.23,9.32,9.04,9.055,60808,0
+NIM.US,D,20221230,000000,9.07,9.15,9.035,9.06,129348,0
+NIM.US,D,20230103,000000,9.15,9.255,9.09,9.11,7068,0
+NIM.US,D,20230104,000000,9.19,9.22,9.11,9.15,31750,0
+NIM.US,D,20230105,000000,9.24,9.24,9.1001,9.16,22116,0
+NIM.US,D,20230106,000000,9.24,9.24,9.1719,9.22,12182,0
+NIM.US,D,20230109,000000,9.27,9.36,9.26,9.27,4398,0
+NIM.US,D,20230110,000000,9.37,9.38,9.26,9.26,21812,0
+NIM.US,D,20230111,000000,9.36,9.39,9.25,9.36,6703,0
+NIM.US,D,20230112,000000,9.39,9.4,9.31,9.36,13057,0
+NIM.US,D,20230113,000000,9.43,9.43,9.32,9.36,15350,0
+NIM.US,D,20230117,000000,9.36,9.36,9.24,9.25,58592,0
+NIM.US,D,20230118,000000,9.29,9.34,9.25,9.26,43718,0
+NIM.US,D,20230119,000000,9.36,9.6935,9.28,9.52,90163,0
+NIM.US,D,20230120,000000,9.56,9.65,9.37,9.51,18197,0
+NIM.US,D,20230123,000000,9.62,9.64,9.49,9.61,22181,0
+NIM.US,D,20230124,000000,9.595,9.66,9.37,9.46,45548,0
+NIM.US,D,20230125,000000,9.51,9.6,9.4116,9.5,16159,0
+NIM.US,D,20230126,000000,9.56,9.56,9.5,9.53,22043,0
+NIM.US,D,20230127,000000,9.47,9.61,9.47,9.51,33371,0
+NIM.US,D,20230130,000000,9.56,9.57,9.45,9.49,15786,0
+NIM.US,D,20230131,000000,9.51,9.59,9.43,9.44,39538,0
+NIM.US,D,20230201,000000,9.54,9.565,9.4,9.49,20146,0
+NIM.US,D,20230202,000000,9.56,9.59,9.45,9.5,8077,0
+NIM.US,D,20230203,000000,9.48,9.499,9.35,9.35,11247,0
+NIM.US,D,20230206,000000,9.39,9.39,9.27,9.28,16937,0
+NIM.US,D,20230207,000000,9.31,9.37,9.27,9.27,29379,0
+NIM.US,D,20230208,000000,9.32,9.49,9.32,9.39,15325,0
+NIM.US,D,20230209,000000,9.36,9.47,9.36,9.4,19883,0
+NIM.US,D,20230210,000000,9.4,9.58,9.4,9.58,17565,0
+NIM.US,D,20230213,000000,9.57,9.571,9.41,9.42,20720,0
+NIM.US,D,20230214,000000,9.37,9.5799,9.37,9.4629,34953,0
+NIM.US,D,20230215,000000,9.51,9.63,9.43,9.58,13646,0
+NIM.US,D,20230216,000000,9.55,9.57,9.5,9.5,10633,0
+NIM.US,D,20230217,000000,9.54,9.55,9.455,9.525,18757,0
+NIM.US,D,20230221,000000,9.62,9.62,9.39,9.43,26577,0
+NIM.US,D,20230222,000000,9.43,9.454,9.25,9.29,34974,0
+NIM.US,D,20230223,000000,9.32,9.3477,9.2,9.2,13318,0
+NIM.US,D,20230224,000000,9.25,9.25,9.16,9.19,7814,0
+NIM.US,D,20230227,000000,9.27,9.32,9.18,9.25,23389,0
+NIM.US,D,20230228,000000,9.23,9.38,9.16,9.2,48198,0
+NIM.US,D,20230301,000000,9.3,9.3,9.16,9.23,21834,0
+NIM.US,D,20230302,000000,9.26,9.3686,9.15,9.15,14561,0
+NIM.US,D,20230303,000000,9.23,9.26,9.14,9.17,10765,0
+NIM.US,D,20230306,000000,9.17,9.1895,9.12,9.12,66376,0
+NIM.US,D,20230307,000000,9.17,9.205,9.1,9.1,47617,0
+NIM.US,D,20230308,000000,9.11,9.1613,9.1,9.11,9019,0
+NIM.US,D,20230309,000000,9.1,9.19,9.09,9.15,18956,0
+NIM.US,D,20230310,000000,9.14,9.17,9.09,9.105,17756,0
+NIM.US,D,20230313,000000,9.18,9.19,9.1,9.16,13517,0
+NIM.US,D,20230314,000000,9.11,9.1287,9.07,9.1,8736,0
+NIM.US,D,20230315,000000,9.18,9.2,9.16,9.18,7627,0
+NIM.US,D,20230316,000000,9.18,9.27,9.12,9.15,27996,0
+NIM.US,D,20230317,000000,9.2,9.2,9.1265,9.1265,1241,0
+NIM.US,D,20230320,000000,9.14,9.23,9.14,9.19,9807,0
+NIM.US,D,20230321,000000,9.23,9.24,9.08,9.12,9253,0
+NIM.US,D,20230322,000000,9.14,9.17,9.12,9.17,5099,0
+NIM.US,D,20230323,000000,9.16,9.18,9.1,9.11,19931,0
+NIM.US,D,20230324,000000,9.17,9.197,9.17,9.17,6790,0
+NIM.US,D,20230327,000000,9.17,9.17,9.13,9.14,3846,0
+NIM.US,D,20230328,000000,9.145,9.16,9.145,9.16,2015,0
+NIM.US,D,20230329,000000,9.15,9.17,9.14,9.17,7318,0
+NIM.US,D,20230330,000000,9.18,9.28,9.1787,9.24,15763,0
+NIM.US,D,20230331,000000,9.21,9.26,9.21,9.23,10522,0
+NIM.US,D,20230403,000000,9.35,9.4,9.2521,9.27,12926,0
+NIM.US,D,20230404,000000,9.28,9.32,9.15,9.18,27474,0
+NIM.US,D,20230405,000000,9.22,9.27,9.21,9.25,19753,0
+NIM.US,D,20230406,000000,9.25,9.58,9.24,9.58,70101,0
+NIM.US,D,20230410,000000,9.56,9.72,9.48,9.48,4572,0
+NIM.US,D,20230411,000000,9.63,9.63,9.4266,9.49,8053,0
+NIM.US,D,20230412,000000,9.47,9.66,9.4201,9.51,23636,0
+NIM.US,D,20230413,000000,9.45,9.74,9.45,9.62,42655,0
+NIM.US,D,20230414,000000,9.66,9.66,9.5879,9.59,4872,0
+NIM.US,D,20230417,000000,9.61,9.62,9.4801,9.53,7322,0
+NIM.US,D,20230418,000000,9.5,9.52,9.4,9.42,11033,0
+NIM.US,D,20230419,000000,9.42,9.56,9.32,9.37,51292,0
+NIM.US,D,20230420,000000,9.3909,9.3909,9.34,9.3553,4604,0
+NIM.US,D,20230421,000000,9.34,9.35,9.27,9.3,10444,0
+NIM.US,D,20230424,000000,9.34,9.34,9.24,9.28,9692,0
+NIM.US,D,20230425,000000,9.23,9.26,9.17,9.19,12674,0
+NIM.US,D,20230426,000000,9.22,9.265,9.18,9.18,17772,0
+NIM.US,D,20230427,000000,9.23,9.2667,9.13,9.13,23628,0
+NIM.US,D,20230428,000000,9.13,9.2099,9.1,9.12,41181,0
+NIM.US,D,20230501,000000,9.1,9.1608,9.09,9.09,19368,0
+NIM.US,D,20230502,000000,9.14,9.14,9.08,9.09,25065,0
+NIM.US,D,20230503,000000,9.07,9.09,9.06,9.06,14980,0
+NIM.US,D,20230504,000000,9.05,9.0897,9.05,9.05,11278,0
+NIM.US,D,20230505,000000,9.05,9.13,9.05,9.08,31762,0
+NIM.US,D,20230508,000000,9.08,9.1417,9.06,9.06,11805,0
+NIM.US,D,20230509,000000,9.12,9.1281,9.1,9.11,13385,0
+NIM.US,D,20230510,000000,9.12,9.17,9.117,9.15,18415,0
+NIM.US,D,20230511,000000,9.14,9.18,9.05,9.09,23143,0
+NIM.US,D,20230512,000000,9.18,9.18,9.01,9.04,36400,0
+NIM.US,D,20230515,000000,9.05,9.1469,9.02,9.0288,30678,0
+NIM.US,D,20230516,000000,9.01,9.27,9,9.11,46525,0
+NIM.US,D,20230517,000000,9.22,9.22,9.06,9.1026,11189,0
+NIM.US,D,20230518,000000,9.09,9.1095,9.07,9.09,5901,0
+NIM.US,D,20230519,000000,9.05,9.45,9.0423,9.266,18363,0
+NIM.US,D,20230522,000000,9.27,9.27,9.15,9.1933,9190,0
+NIM.US,D,20230523,000000,9.16,9.16,9.13,9.15,14857,0
+NIM.US,D,20230524,000000,9.13,9.13,9.02,9.02,7872,0
+NIM.US,D,20230525,000000,9.02,9.1,9.02,9.08,7584,0
+NIM.US,D,20230526,000000,9.04,9.1,9.04,9.08,2416,0
+NIM.US,D,20230530,000000,9.07,9.32,9.07,9.26,49756,0
+NIM.US,D,20230531,000000,9.22,9.3,9.21,9.27,7985,0
+NIM.US,D,20230601,000000,9.26,9.315,9.17,9.2,38173,0
+NIM.US,D,20230602,000000,9.26,9.26,9.13,9.2,4185,0
+NIM.US,D,20230605,000000,9.19,9.21,9.13,9.19,16473,0
+NIM.US,D,20230606,000000,9.19,9.26,9.14,9.14,5583,0
+NIM.US,D,20230607,000000,9.19,9.21,9.03,9.03,24893,0
+NIM.US,D,20230608,000000,9.08,9.11,9.03,9.04,21026,0
+NIM.US,D,20230609,000000,9.04,9.04,8.94,8.98,45604,0
+NIM.US,D,20230612,000000,8.98,9.03,8.93,8.96,51923,0
+NIM.US,D,20230613,000000,9.01,9.01,8.92,8.92,30265,0
+NIM.US,D,20230614,000000,8.92,8.98,8.92,8.94,23082,0
+NIM.US,D,20230615,000000,8.96,9.01,8.91,8.94,28568,0
+NIM.US,D,20230616,000000,8.92,8.95,8.89,8.94,19993,0
+NIM.US,D,20230620,000000,8.93,8.97,8.88,8.92,11939,0
+NIM.US,D,20230621,000000,8.93,8.97,8.92,8.92,27357,0
+NIM.US,D,20230622,000000,8.91,8.95,8.9,8.9,29145,0
+NIM.US,D,20230623,000000,8.95,8.97,8.89,8.95,30028,0
+NIM.US,D,20230626,000000,8.96,9.01,8.95,9,14156,0
+NIM.US,D,20230627,000000,8.99,9.05,8.97,9.01,11325,0
+NIM.US,D,20230628,000000,8.98,9.06,8.98,9.04,13889,0
+NIM.US,D,20230629,000000,9.04,9.0773,8.97,8.9948,14347,0
+NIM.US,D,20230630,000000,9.03,9.0472,8.99,9,8747,0
+NIM.US,D,20230703,000000,9.01,9.06,9.01,9.052,4351,0
+NIM.US,D,20230705,000000,9.05,9.05,9,9,14145,0
+NIM.US,D,20230706,000000,9.04,9.04,8.95,8.95,9453,0
+NIM.US,D,20230707,000000,8.92,9.03,8.92,9.0165,14201,0
+NIM.US,D,20230710,000000,8.99,9.04,8.972,9.03,31226,0
+NIM.US,D,20230711,000000,9,9.04,8.98,9.02,21464,0
+NIM.US,D,20230712,000000,9.03,9.03,9,9.02,7234,0
+NIM.US,D,20230713,000000,8.98,9.0793,8.95,9.01,36101,0
+NIM.US,D,20230714,000000,9,9,8.95,8.95,20392,0
+NIM.US,D,20230717,000000,8.98,8.98,8.92,8.96,35648,0
+NIM.US,D,20230718,000000,8.94,8.98,8.94,8.9514,23154,0
+NIM.US,D,20230719,000000,8.96,8.9998,8.9501,8.96,19251,0
+NIM.US,D,20230720,000000,8.97,8.97,8.92,8.95,35672,0
+NIM.US,D,20230721,000000,8.95,8.995,8.95,8.99,14615,0
+NIM.US,D,20230724,000000,9.01,9.04,8.99,9,31927,0
+NIM.US,D,20230725,000000,8.98,9.02,8.97,9.01,16743,0
+NIM.US,D,20230726,000000,9.01,9.0255,9,9.02,15962,0
+NIM.US,D,20230727,000000,9,9.02,8.95,8.98,14494,0
+NIM.US,D,20230728,000000,8.99,9.05,8.97,9.02,16457,0
+NIM.US,D,20230731,000000,9,9.03,8.97,9.01,27296,0
+NIM.US,D,20230801,000000,9.04,9.04,8.96,9,21195,0
+NIM.US,D,20230802,000000,9.05,9.05,8.95,8.95,21015,0
+NIM.US,D,20230803,000000,8.95,8.97,8.9,8.9,38287,0
+NIM.US,D,20230804,000000,8.94,8.98,8.92,8.97,21133,0
+NIM.US,D,20230807,000000,8.93,8.93,8.89,8.89,16968,0
+NIM.US,D,20230808,000000,8.92,8.92,8.86,8.88,21479,0
+NIM.US,D,20230809,000000,8.87,8.94,8.862,8.87,16481,0
+NIM.US,D,20230810,000000,8.88,8.94,8.86,8.86,31357,0
+NIM.US,D,20230811,000000,8.87,8.89,8.87,8.87,8437,0
+NIM.US,D,20230814,000000,8.86,8.95,8.85,8.91,23486,0
+NIM.US,D,20230815,000000,8.88,9.03,8.86,8.9,11508,0
+NIM.US,D,20230816,000000,8.89,8.89,8.84,8.84,26595,0
+NIM.US,D,20230817,000000,8.83,8.9,8.83,8.9,62254,0
+NIM.US,D,20230818,000000,8.85,8.91,8.85,8.9,26814,0
+NIM.US,D,20230821,000000,8.86,8.91,8.8201,8.86,57205,0
+NIM.US,D,20230822,000000,8.86,8.91,8.86,8.86,17778,0
+NIM.US,D,20230823,000000,8.85,8.9,8.83,8.87,41243,0
+NIM.US,D,20230824,000000,8.84,8.86,8.8252,8.85,15492,0
+NIM.US,D,20230825,000000,8.83,8.88,8.8,8.87,16910,0
+NIM.US,D,20230828,000000,8.86,8.86,8.8,8.83,8895,0
+NIM.US,D,20230829,000000,8.8,8.88,8.8,8.85,55007,0
+NIM.US,D,20230830,000000,8.85,8.88,8.78,8.79,43584,0
+NIM.US,D,20230831,000000,8.78,8.82,8.77,8.77,17507,0
+NIM.US,D,20230901,000000,8.8,8.83,8.775,8.82,34404,0
+NIM.US,D,20230905,000000,8.82,8.9,8.79,8.89,23814,0
+NIM.US,D,20230906,000000,8.83,8.86,8.79,8.84,11734,0
+NIM.US,D,20230907,000000,8.79,8.88,8.79,8.87,15648,0
+NIM.US,D,20230908,000000,8.85,8.85,8.8,8.83,12606,0
+NIM.US,D,20230911,000000,8.81,8.82,8.78,8.78,5165,0
+NIM.US,D,20230912,000000,8.78,8.8135,8.78,8.81,6291,0
+NIM.US,D,20230913,000000,8.79,8.89,8.7701,8.79,29776,0
+NIM.US,D,20230914,000000,8.77,8.8431,8.7448,8.82,11080,0
+NIM.US,D,20230915,000000,8.78,8.8035,8.71,8.732,18594,0
+NIM.US,D,20230918,000000,8.72,8.79,8.72,8.77,9834,0
+NIM.US,D,20230919,000000,8.763,8.7696,8.66,8.67,17572,0
+NIM.US,D,20230920,000000,8.66,8.702,8.51,8.67,20461,0
+NIM.US,D,20230921,000000,8.58,8.6886,8.58,8.61,22905,0
+NIM.US,D,20230922,000000,8.66,8.6715,8.56,8.6,23646,0
+NIM.US,D,20230925,000000,8.59,8.66,8.551,8.57,42486,0
+NIM.US,D,20230926,000000,8.6,8.6589,8.42,8.48,83901,0
+NIM.US,D,20230927,000000,8.45,8.55,8.44,8.49,46989,0
+NIM.US,D,20230928,000000,8.51,8.52,8.4703,8.49,23064,0
+NIM.US,D,20230929,000000,8.49,8.54,8.47,8.47,4966,0
+NIM.US,D,20231002,000000,8.53,8.56,8.45,8.45,13962,0
+NIM.US,D,20231003,000000,8.46,8.5297,8.3791,8.41,41297,0
+NIM.US,D,20231004,000000,8.43,8.5099,8.43,8.5,10351,0
+NIM.US,D,20231005,000000,8.5,8.5,8.4301,8.46,10682,0
+NIM.US,D,20231006,000000,8.39,8.44,8.36,8.42,23811,0
+NIM.US,D,20231009,000000,8.42,8.47,8.42,8.44,3115,0
+NIM.US,D,20231010,000000,8.452,8.51,8.45,8.49,24473,0
+NIM.US,D,20231011,000000,8.53,8.5494,8.46,8.5,21973,0
+NIM.US,D,20231012,000000,8.5,8.55,8.43,8.44,30566,0
+NIM.US,D,20231013,000000,8.49,8.5327,8.46,8.5,42759,0
+NIM.US,D,20231016,000000,8.5,8.5,8.44,8.45,6262,0
+NIM.US,D,20231017,000000,8.44,8.53,8.44,8.46,12215,0
+NIM.US,D,20231018,000000,8.44,8.54,8.41,8.45,19281,0
+NIM.US,D,20231019,000000,8.4,8.55,8.4,8.453,42556,0
+NIM.US,D,20231020,000000,8.47,8.51,8.43,8.47,24288,0
+NIM.US,D,20231023,000000,8.44,8.55,8.44,8.53,25099,0
+NIM.US,D,20231024,000000,8.57,8.7799,8.54,8.58,38068,0
+NIM.US,D,20231025,000000,8.53,8.53,8.28,8.4,58077,0
+NIM.US,D,20231026,000000,8.37,8.55,8.34,8.48,41777,0
+NIM.US,D,20231027,000000,8.44,8.61,8.41,8.49,26711,0
+NIM.US,D,20231030,000000,8.56,8.66,8.47,8.57,26748,0
+NIM.US,D,20231031,000000,8.53,8.56,8.5,8.52,15214,0
+NIM.US,D,20231101,000000,8.64,8.64,8.5,8.55,42210,0
+NIM.US,D,20231102,000000,8.58,8.63,8.5,8.57,37371,0
+NIM.US,D,20231103,000000,8.62,8.9984,8.5,8.9609,70893,0
+NIM.US,D,20231106,000000,8.94,8.94,8.7,8.73,26552,0
+NIM.US,D,20231107,000000,8.75,8.86,8.7101,8.78,29458,0
+NIM.US,D,20231108,000000,8.75,8.84,8.66,8.75,40281,0
+NIM.US,D,20231109,000000,8.77,8.78,8.65,8.6501,17532,0
+NIM.US,D,20231110,000000,8.65,8.74,8.62,8.62,31946,0
+NIM.US,D,20231113,000000,8.69,8.75,8.52,8.54,54871,0
+NIM.US,D,20231114,000000,8.6,8.6799,8.59,8.63,54705,0
+NIM.US,D,20231115,000000,8.65,8.65,8.58,8.63,32511,0
+NIM.US,D,20231116,000000,8.74,8.79,8.6803,8.73,58099,0
+NIM.US,D,20231117,000000,8.73,8.83,8.65,8.7,77450,0
+NIM.US,D,20231120,000000,8.65,8.71,8.6401,8.7,25927,0
+NIM.US,D,20231121,000000,8.69,8.75,8.6501,8.68,7202,0
+NIM.US,D,20231122,000000,8.73,8.7376,8.67,8.71,28421,0
+NIM.US,D,20231124,000000,8.76,8.76,8.7,8.74,6169,0
+NIM.US,D,20231127,000000,8.79,8.815,8.67,8.67,39432,0
+NIM.US,D,20231128,000000,8.72,8.76,8.66,8.67,37692,0
+NIM.US,D,20231129,000000,8.74,8.82,8.6798,8.78,33243,0
+NIM.US,D,20231130,000000,8.78,8.8,8.69,8.71,49252,0
+NIM.US,D,20231201,000000,8.73,8.95,8.66,8.81,125614,0
+NIM.US,D,20231204,000000,8.82,8.93,8.74,8.74,62177,0
+NIM.US,D,20231205,000000,8.78,8.89,8.64,8.85,127831,0
+NIM.US,D,20231206,000000,8.89,8.89,8.75,8.75,41039,0
+NIM.US,D,20231207,000000,8.8,8.8,8.75,8.77,49486,0
+NIM.US,D,20231208,000000,8.8,8.8,8.66,8.7,84548,0
+NIM.US,D,20231211,000000,8.72,8.82,8.7,8.72,38995,0
+NIM.US,D,20231212,000000,8.77,8.82,8.72,8.75,38994,0
+NIM.US,D,20231213,000000,8.85,8.85,8.7098,8.83,43005,0
+NIM.US,D,20231214,000000,8.89,8.895,8.8211,8.88,27627,0
+NIM.US,D,20231215,000000,8.92,8.92,8.8067,8.83,27360,0
+NIM.US,D,20231218,000000,8.81,8.84,8.795,8.82,28013,0
+NIM.US,D,20231219,000000,8.83,8.89,8.76,8.81,53174,0
+NIM.US,D,20231220,000000,8.85,8.9,8.7501,8.81,55859,0
+NIM.US,D,20231221,000000,8.82,8.87,8.76,8.85,55227,0
+NIM.US,D,20231222,000000,8.91,8.91,8.78,8.86,95545,0
+NIM.US,D,20231226,000000,8.9,8.97,8.845,8.87,85002,0
+NIM.US,D,20231227,000000,8.87,8.9,8.82,8.85,43460,0
+NIM.US,D,20231228,000000,8.88,8.9,8.835,8.84,54405,0
+NIM.US,D,20231229,000000,8.86,8.8822,8.81,8.82,58978,0
+NIM.US,D,20240102,000000,8.86,8.9,8.825,8.871,23298,0
+NIM.US,D,20240103,000000,8.9,8.9408,8.855,8.94,24440,0
+NIM.US,D,20240104,000000,8.94,8.98,8.87,8.96,35601,0
+NIM.US,D,20240105,000000,8.96,8.96,8.93,8.96,24319,0
+NIM.US,D,20240108,000000,8.96,9.05,8.9599,9.04,26187,0
+NIM.US,D,20240109,000000,9.02,9.05,8.99,9.04,15544,0
+NIM.US,D,20240110,000000,9.07,9.07,8.93,9,30980,0
+NIM.US,D,20240111,000000,9.01,9.05,8.971,9.02,17140,0
+NIM.US,D,20240112,000000,9.04,9.0599,9.0199,9.02,6759,0
+NIM.US,D,20240116,000000,9.09,9.09,8.96,9.02,46707,0
+NIM.US,D,20240117,000000,9.03,9.045,8.96,8.99,23662,0
+NIM.US,D,20240118,000000,9.18,9.18,8.921,8.98,22365,0
+NIM.US,D,20240119,000000,8.98,9.035,8.97,8.97,19734,0
+NIM.US,D,20240122,000000,9.07,9.07,8.9938,9.06,41080,0
+NIM.US,D,20240123,000000,9.09,9.09,9.03,9.06,11187,0
+NIM.US,D,20240124,000000,9.13,9.16,9.03,9.07,36977,0
+NIM.US,D,20240125,000000,9.08,9.16,9.03,9.04,22344,0
+NIM.US,D,20240126,000000,9.09,9.09,8.92,8.94,23550,0
+NIM.US,D,20240129,000000,9.01,9.09,8.9605,9.06,10342,0
+NIM.US,D,20240130,000000,9.12,9.15,9.06,9.15,52054,0
+NIM.US,D,20240131,000000,9.15,9.25,9.15,9.25,10200,0
+NIM.US,D,20240201,000000,9.26,9.2999,9.23,9.23,16048,0
+NIM.US,D,20240202,000000,9.23,9.2499,9.15,9.15,15647,0
+NIM.US,D,20240205,000000,9.21,9.21,9.1,9.1,24467,0
+NIM.US,D,20240206,000000,9.09,9.27,9.09,9.19,21612,0
+NIM.US,D,20240207,000000,9.16,9.185,9.05,9.05,24989,0
+NIM.US,D,20240208,000000,9.07,9.08,9.05,9.07,5034,0
+NIM.US,D,20240209,000000,9.07,9.07,8.96,9,58511,0
+NIM.US,D,20240212,000000,9,9.0724,8.9911,9.06,16225,0
+NIM.US,D,20240213,000000,8.92,9.02,8.92,9,24912,0
+NIM.US,D,20240214,000000,8.97,9.0399,8.97,9,25560,0
+NIM.US,D,20240215,000000,9.04,9.09,9.0163,9.06,20293,0
+NIM.US,D,20240216,000000,9.05,9.05,9.02,9.02,4688,0
+NIM.US,D,20240220,000000,9.06,9.07,9.01,9.025,25718,0
+NIM.US,D,20240221,000000,9.03,9.0647,9.02,9.0299,4049,0
+NIM.US,D,20240222,000000,9.03,9.05,9.0058,9.01,17869,0
+NIM.US,D,20240223,000000,9.04,9.08,8.96,8.96,27110,0
+NIM.US,D,20240226,000000,8.96,8.96,8.885,8.89,84079,0
+NIM.US,D,20240227,000000,8.87,9.01,8.83,8.84,36167,0
+NIM.US,D,20240228,000000,8.86,8.895,8.84,8.85,43098,0
+NIM.US,D,20240229,000000,8.87,8.8901,8.84,8.86,99354,0
+NIM.US,D,20240301,000000,8.89,8.89,8.82,8.88,97542,0
+NIM.US,D,20240304,000000,8.85,8.8688,8.83,8.84,46727,0
+NIM.US,D,20240305,000000,8.88,8.89,8.84,8.85,294877,0
+NIM.US,D,20240306,000000,8.95,8.96,8.87,8.92,77611,0
+NIM.US,D,20240307,000000,8.96,8.98,8.93,8.96,33005,0
+NIM.US,D,20240308,000000,8.99,8.99,8.89,8.93,55552,0
+NIM.US,D,20240311,000000,8.96,8.96,8.94,8.95,8409,0
+NIM.US,D,20240312,000000,8.9202,8.9393,8.92,8.935,19185,0
+NIM.US,D,20240313,000000,8.94,8.95,8.9352,8.94,13193,0
+NIM.US,D,20240314,000000,8.91,8.9257,8.8687,8.9,39788,0
+NIM.US,D,20240315,000000,8.88,8.91,8.88,8.905,8773,0
+NIM.US,D,20240318,000000,8.94,8.97,8.92,8.95,12004,0
+NIM.US,D,20240319,000000,8.95,8.99,8.95,8.98,9043,0
+NIM.US,D,20240320,000000,9,9,8.94,8.9501,24242,0
+NIM.US,D,20240321,000000,8.94,9.0246,8.94,9,34430,0
+NIM.US,D,20240322,000000,9.12,9.12,9.0091,9.03,20441,0
+NIM.US,D,20240325,000000,9.01,9.0482,8.9951,9,14458,0
+NIM.US,D,20240326,000000,9.01,9.01,8.97,9,3595,0
+NIM.US,D,20240327,000000,9,9.0579,8.98,8.99,23051,0
+NIM.US,D,20240328,000000,8.98,9.0316,8.95,8.99,36555,0
+NIM.US,D,20240401,000000,9.02,9.02,8.92,8.96,19243,0
+NIM.US,D,20240402,000000,8.95,8.979,8.9299,8.94,14706,0
+NIM.US,D,20240403,000000,8.95,8.9699,8.86,8.929,55939,0
+NIM.US,D,20240404,000000,9.17,9.17,8.9088,8.9088,53055,0
+NIM.US,D,20240405,000000,8.88,8.9242,8.86,8.88,28987,0
+NIM.US,D,20240408,000000,8.9,8.9297,8.89,8.9,8141,0
+NIM.US,D,20240409,000000,8.89,8.94,8.8606,8.9,16166,0
+NIM.US,D,20240410,000000,8.85,9.0299,8.84,8.856,49789,0
+NIM.US,D,20240411,000000,8.87,9.01,8.87,8.89,23872,0
+NIM.US,D,20240412,000000,8.87,9.0321,8.83,8.87,24896,0
+NIM.US,D,20240415,000000,8.8,8.97,8.77,8.97,22258,0
+NIM.US,D,20240416,000000,8.98,8.98,8.7279,8.855,14085,0
+NIM.US,D,20240417,000000,8.95,8.9676,8.86,8.86,12452,0
+NIM.US,D,20240418,000000,8.86,8.86,8.82,8.82,7561,0
+NIM.US,D,20240419,000000,8.82,8.97,8.8106,8.89,20271,0
+NIM.US,D,20240422,000000,8.88,8.93,8.85,8.9,3404,0
+NIM.US,D,20240423,000000,8.88,8.9369,8.8763,8.891,7764,0
+NIM.US,D,20240424,000000,8.91,8.93,8.86,8.881,18832,0
+NIM.US,D,20240425,000000,8.91,8.91,8.7908,8.8313,18303,0
+NIM.US,D,20240426,000000,8.76,8.94,8.76,8.85,17208,0
+NIM.US,D,20240429,000000,8.83,8.92,8.83,8.86,15956,0
+NIM.US,D,20240430,000000,8.84,8.86,8.79,8.83,20124,0
+NIM.US,D,20240501,000000,8.84,8.9,8.78,8.845,30345,0
+NIM.US,D,20240502,000000,8.88,8.89,8.8514,8.88,7890,0
+NIM.US,D,20240503,000000,8.86,8.9301,8.86,8.91,17358,0
+NIM.US,D,20240506,000000,8.9,8.94,8.9,8.92,13269,0
+NIM.US,D,20240507,000000,8.93,8.9801,8.83,8.91,28891,0
+NIM.US,D,20240508,000000,8.94,8.98,8.92,8.94,12285,0
+NIM.US,D,20240509,000000,8.92,8.9599,8.92,8.94,8785,0
+NIM.US,D,20240510,000000,8.92,8.92,8.89,8.89,10692,0
+NIM.US,D,20240513,000000,8.9,8.9,8.8401,8.8818,32176,0
+NIM.US,D,20240514,000000,8.89,8.89,8.86,8.88,25413,0
+NIM.US,D,20240515,000000,8.88,8.93,8.88,8.89,44525,0
+NIM.US,D,20240516,000000,8.89,8.98,8.89,8.9252,41252,0
+NIM.US,D,20240517,000000,8.91,9.0082,8.86,8.95,56823,0
+NIM.US,D,20240520,000000,8.94,8.97,8.94,8.94,15302,0
+NIM.US,D,20240521,000000,8.962,8.962,8.92,8.92,6962,0
+NIM.US,D,20240522,000000,8.89,8.915,8.86,8.88,30276,0
+NIM.US,D,20240523,000000,8.85,8.95,8.83,8.85,30757,0
+NIM.US,D,20240524,000000,8.84,8.87,8.84,8.86,9422,0
+NIM.US,D,20240528,000000,8.86,8.87,8.81,8.81,37284,0
+NIM.US,D,20240529,000000,8.84,8.8523,8.7502,8.77,31012,0
+NIM.US,D,20240530,000000,8.78,8.8283,8.78,8.8,25854,0
+NIM.US,D,20240531,000000,8.78,8.96,8.78,8.88,15914,0
+NIM.US,D,20240603,000000,8.88,8.91,8.86,8.91,30400,0
+NIM.US,D,20240604,000000,8.94,8.9569,8.935,8.94,19563,0
+NIM.US,D,20240605,000000,8.92,8.99,8.9,8.94,45511,0
+NIM.US,D,20240606,000000,9.05,9.05,8.95,8.96,33209,0
+NIM.US,D,20240607,000000,8.9,9.06,8.9,8.9,25941,0
+NIM.US,D,20240610,000000,8.91,8.97,8.91,8.93,25427,0
+NIM.US,D,20240611,000000,8.93,8.9956,8.92,8.96,19319,0
+NIM.US,D,20240612,000000,9.02,9.029,8.95,8.96,10388,0
+NIM.US,D,20240613,000000,9,9,8.98,8.98,5317,0
+NIM.US,D,20240614,000000,8.93,8.99,8.9281,8.96,8236,0
+NIM.US,D,20240617,000000,8.96,9.0084,8.96,8.98,20187,0
+NIM.US,D,20240618,000000,8.98,9.03,8.975,9.0109,7422,0
+NIM.US,D,20240620,000000,9,9,8.9442,8.99,9167,0
+NIM.US,D,20240621,000000,8.99,9.01,8.9602,8.97,10994,0
+NIM.US,D,20240624,000000,8.96,9.25,8.92,8.95,30206,0
+NIM.US,D,20240625,000000,8.92,8.99,8.9175,8.97,19627,0
+NIM.US,D,20240626,000000,8.93,8.98,8.89,8.97,12290,0
+NIM.US,D,20240627,000000,9,9.025,8.96,9.01,9801,0
+NIM.US,D,20240628,000000,8.97,9.06,8.97,9.04,29180,0
+NIM.US,D,20240701,000000,9.02,9.049,8.974,9,27465,0
+NIM.US,D,20240702,000000,9.06,9.06,8.968,9.03,14708,0
+NIM.US,D,20240703,000000,9.03,9.06,9.03,9.05,18138,0
+NIM.US,D,20240705,000000,9.02,9.07,9.02,9.04,11651,0
+NIM.US,D,20240708,000000,9.02,9.06,9,9,18979,0
+NIM.US,D,20240709,000000,9.01,9.07,9.01,9.045,15745,0
+NIM.US,D,20240710,000000,9.04,9.08,9.04,9.07,18029,0
+NIM.US,D,20240711,000000,9.09,9.15,9.09,9.129,12427,0
+NIM.US,D,20240712,000000,9.1185,9.13,9.04,9.1285,31191,0
+NIM.US,D,20240715,000000,9.09,9.0901,9.07,9.08,7053,0
+NIM.US,D,20240716,000000,9.08,9.14,9.08,9.101,29395,0
+NIM.US,D,20240717,000000,9.1,9.11,9.0599,9.06,10929,0
+NIM.US,D,20240718,000000,9.07,9.1,8.98,9.02,53789,0
+NIM.US,D,20240719,000000,8.9944,9.0214,8.9871,9.02,7133,0
+NIM.US,D,20240722,000000,9.08,9.08,8.99,9.02,17765,0
+NIM.US,D,20240723,000000,9.02,9.07,9.02,9.02,22409,0
+NIM.US,D,20240724,000000,9.04,9.04,8.995,9.0142,3561,0
+NIM.US,D,20240725,000000,9.02,9.04,9.02,9.04,16142,0
+NIM.US,D,20240726,000000,9.04,9.04,9,9.0201,9725,0
+NIM.US,D,20240729,000000,9.02,9.1,9.02,9.08,46923,0
+NIM.US,D,20240730,000000,9.13,9.13,9.05,9.0702,31996,0
+NIM.US,D,20240731,000000,9.1,9.15,9.06,9.15,40952,0
+NIM.US,D,20240801,000000,9.17,9.18,9.1,9.16,49109,0
+NIM.US,D,20240802,000000,9.19,9.22,9.1,9.19,50366,0
+NIM.US,D,20240805,000000,9.16,9.2192,9.09,9.1,9770,0
+NIM.US,D,20240806,000000,9.12,9.15,9.12,9.13,7768,0
+NIM.US,D,20240807,000000,9.13,9.1901,9.13,9.15,57408,0
+NIM.US,D,20240808,000000,9.13,9.1539,9.12,9.13,23455,0
+NIM.US,D,20240809,000000,9.1634,9.1634,9.13,9.16,16441,0
+NIM.US,D,20240812,000000,9.14,9.1499,9.12,9.12,14491,0
+NIM.US,D,20240813,000000,9.13,9.1776,9.13,9.163,15252,0
+NIM.US,D,20240814,000000,9.14,9.18,9.14,9.1701,7003,0
+NIM.US,D,20240815,000000,9.13,9.1445,9.11,9.14,14227,0
+NIM.US,D,20240816,000000,9.14,9.179,9.14,9.141,7897,0
+NIM.US,D,20240819,000000,9.1452,9.19,9.1452,9.17,18788,0
+NIM.US,D,20240820,000000,9.18,9.26,9.18,9.2373,54477,0
+NIM.US,D,20240821,000000,9.23,9.24,9.19,9.2352,15509,0
+NIM.US,D,20240822,000000,9.23,9.26,9.23,9.2316,50869,0
+NIM.US,D,20240823,000000,9.26,9.2795,9.23,9.26,13600,0
+NIM.US,D,20240826,000000,9.22,9.29,9.22,9.27,15789,0
+NIM.US,D,20240827,000000,9.27,9.3,9.26,9.275,14498,0
+NIM.US,D,20240828,000000,9.38,9.38,9.2735,9.284,22547,0
+NIM.US,D,20240829,000000,9.27,9.34,9.12,9.2812,28909,0
+NIM.US,D,20240830,000000,9.32,9.32,9.225,9.3,16521,0
+NIM.US,D,20240903,000000,9.37,9.37,9.295,9.36,22652,0
+NIM.US,D,20240904,000000,9.45,9.45,9.35,9.37,21432,0
+NIM.US,D,20240905,000000,9.49,9.49,9.345,9.36,53762,0
+NIM.US,D,20240906,000000,9.34,9.42,9.34,9.36,22085,0
+NIM.US,D,20240909,000000,9.36,9.39,9.33,9.35,47291,0
+NIM.US,D,20240910,000000,9.32,9.33,9.3,9.32,44848,0
+NIM.US,D,20240911,000000,9.28,9.36,9.28,9.34,19349,0
+NIM.US,D,20240912,000000,9.34,9.4,9.3391,9.381,16619,0
+NIM.US,D,20240913,000000,9.36,9.46,9.36,9.38,21790,0
+NIM.US,D,20240916,000000,9.37,9.42,9.35,9.37,26561,0
+NIM.US,D,20240917,000000,9.37,9.41,9.35,9.36,21594,0
+NIM.US,D,20240918,000000,9.36,9.41,9.3273,9.4,34244,0
+NIM.US,D,20240919,000000,9.38,9.42,9.37,9.375,20843,0
+NIM.US,D,20240920,000000,9.37,9.37,9.22,9.3172,25752,0
+NIM.US,D,20240923,000000,9.27,9.31,9.27,9.27,14852,0
+NIM.US,D,20240924,000000,9.27,9.36,9.22,9.28,35996,0
+NIM.US,D,20240925,000000,9.25,9.35,9.25,9.26,28898,0
+NIM.US,D,20240926,000000,9.3,9.31,9.25,9.25,12501,0
+NIM.US,D,20240927,000000,9.27,9.3,9.27,9.29,6643,0
+NIM.US,D,20240930,000000,9.3057,9.31,9.25,9.26,8719,0
+NIM.US,D,20241001,000000,9.32,9.38,9.29,9.32,30396,0
+NIM.US,D,20241002,000000,9.31,9.34,9.28,9.29,29448,0
+NIM.US,D,20241003,000000,9.29,9.33,9.25,9.3,38845,0
+NIM.US,D,20241004,000000,9.39,9.39,9.28,9.3,80376,0
+NIM.US,D,20241007,000000,9.29,9.3176,9.29,9.31,17598,0
+NIM.US,D,20241008,000000,9.28,9.31,9.28,9.3,8191,0
+NIM.US,D,20241009,000000,9.3,9.34,9.2601,9.34,28058,0
+NIM.US,D,20241010,000000,9.3,9.34,9.3,9.31,2952,0
+NIM.US,D,20241011,000000,9.29,9.3051,9.28,9.3051,3088,0
+NIM.US,D,20241014,000000,9.26,9.3,9.26,9.28,7417,0
+NIM.US,D,20241015,000000,9.27,9.31,9.24,9.2994,13444,0
+NIM.US,D,20241016,000000,9.34,9.34,9.29,9.29,15213,0
+NIM.US,D,20241017,000000,9.27,9.32,9.27,9.29,14528,0
+NIM.US,D,20241018,000000,9.3,9.36,9.282,9.3296,19013,0
+NIM.US,D,20241021,000000,9.3,9.3227,9.3,9.3157,7114,0
+NIM.US,D,20241022,000000,9.3,9.32,9.15,9.25,29761,0
+NIM.US,D,20241023,000000,9.22,9.25,9.18,9.24,47722,0
+NIM.US,D,20241024,000000,9.19,9.216,9.17,9.18,46076,0
+NIM.US,D,20241025,000000,9.17,9.18,9.13,9.16,50892,0
+NIM.US,D,20241028,000000,9.16,9.16,9.11,9.13,44174,0
+NIM.US,D,20241029,000000,9.09,9.15,9.08,9.13,56174,0
+NIM.US,D,20241030,000000,9.1,9.1,9.02,9.02,34367,0
+NIM.US,D,20241031,000000,9.02,9.1,9.02,9.1,46406,0
+NIM.US,D,20241101,000000,9.1,9.135,9.01,9.04,31551,0
+NIM.US,D,20241104,000000,9.04,9.06,9.0162,9.0194,35548,0
+NIM.US,D,20241105,000000,9.02,9.07,8.99,9.07,20990,0
+NIM.US,D,20241106,000000,9.08,9.12,8.963,8.963,17648,0
+NIM.US,D,20241107,000000,9,9.08,9,9.08,18032,0
+NIM.US,D,20241108,000000,9.06,9.13,9.06,9.12,19414,0
+NIM.US,D,20241111,000000,9.14,9.16,9.08,9.09,36980,0
+NIM.US,D,20241112,000000,9.05,9.0863,9,9.04,19366,0
+NIM.US,D,20241113,000000,9.1531,9.1531,9,9.05,66749,0
+NIM.US,D,20241114,000000,9.01,9.06,9.01,9.04,11465,0
+NIM.US,D,20241115,000000,8.99,8.9971,8.95,8.95,12682,0
+NIM.US,D,20241118,000000,8.981,9.016,8.96,8.96,6577,0
+NIM.US,D,20241119,000000,8.96,8.96,8.95,8.95,16307,0
+NIM.US,D,20241120,000000,8.951,9.01,8.92,8.93,34527,0
+NIM.US,D,20241121,000000,8.93,9.02,8.87,8.91,57433,0
+NIM.US,D,20241122,000000,8.9834,8.99,8.89,8.8998,46802,0
+NIM.US,D,20241125,000000,9.0699,9.0699,8.9,8.94,52455,0
+NIM.US,D,20241126,000000,8.9298,8.95,8.92,8.93,40956,0
+NIM.US,D,20241127,000000,8.91,8.99,8.88,8.97,56915,0
+NIM.US,D,20241129,000000,8.9602,9.01,8.96,8.99,35828,0
+NIM.US,D,20241202,000000,8.97,9.02,8.95,9,45440,0
+NIM.US,D,20241203,000000,9,9.0499,8.9909,9.02,35593,0
+NIM.US,D,20241204,000000,8.99,9.0659,8.97,9.01,43139,0
+NIM.US,D,20241205,000000,9.02,9.0399,8.98,9,21767,0
+NIM.US,D,20241206,000000,9.055,9.0636,8.97,9.005,38232,0
+NIM.US,D,20241209,000000,9.0077,9.07,8.98,9,42807,0
+NIM.US,D,20241210,000000,8.9822,9.01,8.98,9.01,38780,0
+NIM.US,D,20241211,000000,9.03,9.03,8.96,9,38403,0
+NIM.US,D,20241212,000000,8.95,8.9799,8.91,8.97,109217,0
+NIM.US,D,20241213,000000,8.94,8.9495,8.86,8.88,71006,0
+NIM.US,D,20241216,000000,8.91,8.91,8.85,8.86,67415,0
+NIM.US,D,20241217,000000,8.85,8.8836,8.78,8.79,83108,0
+NIM.US,D,20241218,000000,8.805,8.83,8.73,8.73,72785,0
+NIM.US,D,20241219,000000,8.734,8.78,8.645,8.645,146597,0
+NIM.US,D,20241220,000000,8.7,8.72,8.66,8.67,60927,0
+NIM.US,D,20241223,000000,8.6899,8.69,8.63,8.65,69835,0
+NIM.US,D,20241224,000000,8.6405,8.85,8.62,8.66,28456,0
+NIM.US,D,20241226,000000,8.68,8.72,8.65,8.68,48439,0
+NIM.US,D,20241227,000000,8.71,8.71,8.63,8.65,72872,0
+NIM.US,D,20241230,000000,8.65,8.7,8.61,8.67,203871,0
+NIM.US,D,20241231,000000,8.74,8.75,8.6,8.71,383949,0
+NIM.US,D,20250102,000000,8.71,8.78,8.69,8.73,39388,0
+NIM.US,D,20250103,000000,8.77,8.84,8.77,8.815,96371,0
+NIM.US,D,20250106,000000,8.83,8.87,8.82,8.835,28632,0
+NIM.US,D,20250107,000000,8.83,8.88,8.76,8.79,38405,0
+NIM.US,D,20250108,000000,8.7815,8.83,8.76,8.81,30892,0
+NIM.US,D,20250110,000000,8.8135,8.83,8.7729,8.79,41133,0
+NIM.US,D,20250113,000000,8.8644,8.87,8.7298,8.78,67263,0
+NIM.US,D,20250114,000000,8.8153,8.89,8.77,8.83,53985,0
+NIM.US,D,20250115,000000,8.86,8.9097,8.86,8.89,20756,0
+NIM.US,D,20250116,000000,8.95,8.95,8.8453,8.865,29958,0
+NIM.US,D,20250117,000000,8.91,9,8.88,8.9,40924,0
+NIM.US,D,20250121,000000,8.9488,8.97,8.9,8.91,11770,0
+NIM.US,D,20250122,000000,8.951,9,8.89,8.912,26670,0
+NIM.US,D,20250123,000000,9,9,8.88,8.88,27226,0
+NIM.US,D,20250124,000000,8.905,8.99,8.905,8.98,15167,0
+NIM.US,D,20250127,000000,8.97,9.05,8.935,8.95,10527,0
+NIM.US,D,20250128,000000,8.91,9,8.9,8.94,22680,0
+NIM.US,D,20250129,000000,8.95,9.03,8.88,8.93,31660,0
+NIM.US,D,20250130,000000,8.98,9.01,8.969,8.99,47535,0
+NIM.US,D,20250131,000000,9.01,9.1,8.99,8.99,55606,0
+NIM.US,D,20250203,000000,9.02,9.12,9,9.03,85378,0
+NIM.US,D,20250204,000000,9.0101,9.05,9.01,9.04,33675,0
+NIM.US,D,20250205,000000,9.05,9.13,9.05,9.05,27174,0
+NIM.US,D,20250206,000000,9.0937,9.13,9.06,9.09,35871,0
+NIM.US,D,20250207,000000,9.07,9.13,9.0401,9.06,19756,0
+NIM.US,D,20250210,000000,9.13,9.13,9.05,9.11,41499,0
+NIM.US,D,20250211,000000,9.07,9.1593,9.06,9.06,21136,0
+NIM.US,D,20250212,000000,8.95,9.025,8.95,8.99,49495,0
+NIM.US,D,20250213,000000,9.04,9.06,9.01,9.06,25473,0
+NIM.US,D,20250214,000000,9.15,9.16,9.04,9.09,31090,0
+NIM.US,D,20250218,000000,9.08,9.13,9.06,9.062,10817,0
+NIM.US,D,20250219,000000,9.07,9.14,9.07,9.14,30452,0
+NIM.US,D,20250220,000000,9.13,9.18,9.09,9.18,68693,0
+NIM.US,D,20250221,000000,9.18,9.2,9.15,9.17,38189,0
+NIM.US,D,20250224,000000,9.14,9.19,9.09,9.115,55515,0
+NIM.US,D,20250225,000000,9.18,9.42,9.12,9.178,65508,0
+NIM.US,D,20250226,000000,9.26,9.32,9.15,9.18,52086,0
+NIM.US,D,20250227,000000,9.2926,9.2926,9.15,9.195,5810,0
+NIM.US,D,20250228,000000,9.31,9.33,9.23,9.25,25324,0
+NIM.US,D,20250303,000000,9.28,9.38,9.27,9.2758,14311,0
+NIM.US,D,20250304,000000,9.28,9.34,9.04,9.1,45202,0
+NIM.US,D,20250305,000000,9.19,9.37,9.17,9.18,62363,0
+NIM.US,D,20250306,000000,9.205,9.22,9.1832,9.1832,3094,0
+NIM.US,D,20250307,000000,9.25,9.3151,9.1402,9.16,18730,0
+NIM.US,D,20250310,000000,9.25,9.3,9.18,9.2,17201,0
+NIM.US,D,20250311,000000,9.235,9.29,9.13,9.13,17890,0
+NIM.US,D,20250312,000000,9.18,9.58,9.13,9.24,49714,0
+NIM.US,D,20250313,000000,9.3512,9.4,9.2,9.2046,27063,0
+NIM.US,D,20250314,000000,9.3556,9.3899,9.25,9.31,40754,0
+NIM.US,D,20250317,000000,9.4,9.5,9.31,9.31,46394,0
+NIM.US,D,20250318,000000,9.415,9.5,9.31,9.36,12617,0
+NIM.US,D,20250319,000000,9.295,9.5299,9.16,9.19,7231,0
+NIM.US,D,20250320,000000,9.3,9.45,9.2,9.2,76970,0
+NIM.US,D,20250321,000000,9.31,9.31,9.07,9.13,18062,0
+NIM.US,D,20250324,000000,9.25,9.64,9.245,9.28,111439,0
+NIM.US,D,20250325,000000,9.36,9.37,9.22,9.22,12366,0
+NIM.US,D,20250326,000000,9.3,9.49,9.24,9.27,31958,0
+NIM.US,D,20250327,000000,9.36,9.36,9.15,9.19,12943,0
+NIM.US,D,20250328,000000,9.27,9.29,9.22,9.22,4154,0
+NIM.US,D,20250331,000000,9.32,9.45,9.1823,9.32,28551,0
+NIM.US,D,20250401,000000,9.4,9.4,9.3,9.32,17612,0
+NIM.US,D,20250402,000000,9.29,9.37,9.25,9.285,10282,0
+NIM.US,D,20250403,000000,9.28,9.37,9.2,9.2,13589,0
+NIM.US,D,20250404,000000,9.28,9.28,9.05,9.14,14745,0
+NIM.US,D,20250407,000000,9.0965,9.25,8.88,8.94,23106,0
+NIM.US,D,20250408,000000,9.08,9.11,8.86,8.86,28034,0
+NIM.US,D,20250409,000000,8.8635,9.13,8.85,8.96,44371,0
+NIM.US,D,20250410,000000,9.07,9.08,8.97,9.04,21537,0
+NIM.US,D,20250411,000000,9.1668,9.1668,8.9462,9.07,21671,0
+NIM.US,D,20250414,000000,9.0677,9.09,8.92,8.965,66424,0
+NIM.US,D,20250415,000000,8.95,9.26,8.95,9.226,74481,0
+NIM.US,D,20250416,000000,9.19,9.23,9.08,9.155,14359,0
+NIM.US,D,20250417,000000,9.155,9.23,9.07,9.13,10719,0
+NIM.US,D,20250421,000000,9.11,9.28,8.83,8.97,73010,0
+NIM.US,D,20250422,000000,9.06,9.06,8.9644,9.02,3976,0
+NIM.US,D,20250423,000000,9.06,9.37,9.06,9.13,35705,0
+NIM.US,D,20250424,000000,9.36,9.37,9.24,9.27,33276,0
+NIM.US,D,20250425,000000,9.32,9.49,9.3,9.32,35195,0
+NIM.US,D,20250428,000000,9.35,9.48,9.26,9.35,7123,0
+NIM.US,D,20250429,000000,9.335,9.48,9.27,9.29,68322,0
+NIM.US,D,20250430,000000,9.295,9.44,9.27,9.31,45723,0
+NIM.US,D,20250501,000000,9.125,9.43,9.125,9.33,41695,0
+NIM.US,D,20250502,000000,9.48,9.5,9.2,9.21,42401,0
+NIM.US,D,20250505,000000,9.17,9.23,9.15,9.16,8890,0
+NIM.US,D,20250506,000000,9.17,9.22,9.09,9.09,46145,0
+NIM.US,D,20250507,000000,9.1,9.2,9.09,9.15,42640,0
+NIM.US,D,20250508,000000,9.21,9.22,9.08,9.08,13070,0
+NIM.US,D,20250509,000000,9.15,9.15,9.1,9.12,6546,0
+NIM.US,D,20250512,000000,9.13,9.1565,9.11,9.11,11704,0
+NIM.US,D,20250513,000000,9.16,9.16,9.06,9.09,35229,0
+NIM.US,D,20250514,000000,9.1818,9.2,9.06,9.08,46837,0
+NIM.US,D,20250515,000000,9.0754,9.12,9.06,9.12,15838,0
+NIM.US,D,20250516,000000,9.18,9.18,9.08,9.11,10798,0
+NIM.US,D,20250519,000000,9.09,9.11,9.04,9.05,12077,0
+NIM.US,D,20250520,000000,9.1033,9.1033,9.02,9.02,6077,0
+NIM.US,D,20250521,000000,9.05,9.08,8.84,8.94,37204,0
+NIM.US,D,20250522,000000,8.9362,8.98,8.8,8.95,62460,0
+NIM.US,D,20250523,000000,8.95,8.96,8.8501,8.93,22428,0
+NIM.US,D,20250527,000000,8.94,9.05,8.9276,9.01,32010,0
+NIM.US,D,20250528,000000,9.0444,9.05,8.97,8.99,34278,0
+NIM.US,D,20250529,000000,9.02,9.12,8.965,8.965,61689,0
+NIM.US,D,20250530,000000,9.0459,9.09,8.99,9.02,43065,0
+NIM.US,D,20250602,000000,9.067,9.067,8.95,9.03,12654,0
+NIM.US,D,20250603,000000,9.06,9.06,8.93,8.99,44702,0
+NIM.US,D,20250604,000000,9.0085,9.04,8.99,9.01,15517,0
+NIM.US,D,20250605,000000,9.06,9.07,9,9.01,8982,0
+NIM.US,D,20250606,000000,9.0092,9.03,8.96,8.97,9471,0
+NIM.US,D,20250609,000000,9,9.02,8.98,9,13664,0
+NIM.US,D,20250610,000000,9.08,9.08,9.01,9.015,24681,0
+NIM.US,D,20250611,000000,9.035,9.06,9.01,9.03,22217,0
+NIM.US,D,20250612,000000,9.09,9.09,9.0532,9.07,11372,0
+NIM.US,D,20250613,000000,9.03,9.1,8.94,8.97,40652,0
+NIM.US,D,20250616,000000,9,9.0893,8.94,8.96,14634,0
+NIM.US,D,20250617,000000,9,9,8.95,8.96,28598,0
+NIM.US,D,20250618,000000,8.9899,9,8.96,8.99,11109,0
+NIM.US,D,20250620,000000,9.0085,9.02,8.9401,8.97,11149,0
+NIM.US,D,20250623,000000,8.99,9.02,8.99,8.99,18265,0
+NIM.US,D,20250624,000000,8.98,9,8.93,8.975,43537,0
+NIM.US,D,20250625,000000,8.9745,9.01,8.9685,8.99,20220,0
+NIM.US,D,20250626,000000,8.99,8.9999,8.95,8.95,25748,0
+NIM.US,D,20250627,000000,8.97,9.045,8.97,9.03,23073,0
+NIM.US,D,20250630,000000,9.035,9.08,9.02,9.06,24407,0
+NIM.US,D,20250701,000000,9.095,9.16,9.066437,9.16,33113,0
+NIM.US,D,20250702,000000,9.1587,9.19,9.15,9.17,10779,0
+NIM.US,D,20250703,000000,9.2,9.21,9.15,9.18,11390,0
+NIM.US,D,20250707,000000,9.18,9.2,9.04,9.05,37560,0
+NIM.US,D,20250708,000000,9.075,9.15,9.073,9.12,27617,0
+NIM.US,D,20250709,000000,9.1344,9.17,9.1,9.14,19757,0
+NIM.US,D,20250710,000000,9.0801,9.17,9.0801,9.13,17552,0
+NIM.US,D,20250711,000000,9.1043,9.14,9.05,9.1279,36021,0
+NIM.US,D,20250714,000000,9.12,9.1599,9.1,9.136,18321,0
+NIM.US,D,20250715,000000,9.09,9.15,8.98,9.06,44843,0
+NIM.US,D,20250716,000000,9.1,9.1113,9,9.03,33788,0
+NIM.US,D,20250717,000000,9.06,9.06,9.0101,9.05,5454,0
+NIM.US,D,20250718,000000,9.08,9.09,9.05,9.06,17509,0
+NIM.US,D,20250721,000000,9.06,9.08,9.04,9.055,16950,0
+NIM.US,D,20250722,000000,9.125,9.125,9.02,9.0299,30302,0
+NIM.US,D,20250723,000000,9.06,9.06,8.99,9,9263,0
+NIM.US,D,20250724,000000,8.9903,9.14,8.9666,9.12,59171,0
+NIM.US,D,20250725,000000,9.11,9.15,9.1,9.11,24738,0
+NIM.US,D,20250728,000000,9.09,9.12,9.0801,9.11,15222,0
+NIM.US,D,20250729,000000,9.082,9.125,9.082,9.0989,4308,0
+NIM.US,D,20250730,000000,9.1,9.1,9.04,9.06,2264,0
+NIM.US,D,20250731,000000,9.05,9.1052,9,9.07,12702,0
+NIM.US,D,20250801,000000,9.0401,9.1499,9.0401,9.12,15389,0
+NIM.US,D,20250804,000000,9.055,9.1399,9.05,9.1186,28193,0
+NIM.US,D,20250805,000000,9.11,9.15,9.1,9.14,11907,0
+NIM.US,D,20250806,000000,9.15,9.164,9.13,9.14,35917,0
+NIM.US,D,20250807,000000,9.14,9.175,9.09,9.14,25776,0
+NIM.US,D,20250808,000000,9.09,9.14,9.09,9.12,7910,0
+NIM.US,D,20250811,000000,9.14,9.2,9.13,9.13,25766,0
+NIM.US,D,20250812,000000,9.16,9.2,9.14,9.18,14760,0
+NIM.US,D,20250813,000000,9.1,9.2,9.1,9.1999,16482,0
+NIM.US,D,20250814,000000,9.2,9.2,9.16,9.2,13547,0
+NIM.US,D,20250815,000000,9.18,9.2,9.1,9.18,9684,0
+NIM.US,D,20250818,000000,9.165,9.19,9.1404,9.165,14180,0
+NIM.US,D,20250819,000000,9.14,9.15,9.12,9.12,19031,0
+NIM.US,D,20250820,000000,9.0839,9.1103,9.08,9.0947,11893,0
+NIM.US,D,20250821,000000,9.0701,9.18,9.017,9.1405,70219,0
+NIM.US,D,20250822,000000,9.14,9.19,9.1184,9.17,6026,0
+NIM.US,D,20250825,000000,9.1,9.19,9.1,9.12,25194,0
+NIM.US,D,20250826,000000,9.1699,9.1699,9.11,9.12,15555,0
+NIM.US,D,20250827,000000,9.0901,9.16,9.0901,9.12,8176,0
+NIM.US,D,20250828,000000,9.14,9.14,9.07,9.1,18934,0
+NIM.US,D,20250829,000000,9.14,9.15,9.09,9.14,16381,0
+NIM.US,D,20250902,000000,9.1214,9.15,9.12,9.14,16917,0
+NIM.US,D,20250903,000000,9.15,9.18,9.12,9.165,10892,0
+NIM.US,D,20250904,000000,9.15,9.2393,9.14,9.17,28583,0
+NIM.US,D,20250905,000000,9.18,9.23,9.18,9.21,13288,0
+NIM.US,D,20250908,000000,9.27,9.3,9.23,9.277,18536,0
+NIM.US,D,20250909,000000,9.27,9.36,9.25,9.29,13914,0
+NIM.US,D,20250910,000000,9.2801,9.33,9.2801,9.31,16466,0
+NIM.US,D,20250911,000000,9.32,9.34,9.21,9.31,34516,0
+NIM.US,D,20250912,000000,9.29,9.35,9.28,9.3,23291,0
+NIM.US,D,20250915,000000,9.299,9.32,9.2601,9.27,27794,0
+NIM.US,D,20250916,000000,9.295,9.3,9.26,9.3,3168,0
+NIM.US,D,20250917,000000,9.3198,9.34,9.3,9.3194,16418,0
+NIM.US,D,20250918,000000,9.244,9.31,9.244,9.3,8372,0
+NIM.US,D,20250919,000000,9.3,9.35,9.28,9.32,12493,0
+NIM.US,D,20250922,000000,9.315,9.36,9.2811,9.325,15671,0
+NIM.US,D,20250923,000000,9.33,9.36,9.3,9.315,14067,0
+NIM.US,D,20250924,000000,9.32,9.34,9.285,9.285,28829,0
+NIM.US,D,20250925,000000,9.295,9.32,9.29,9.29,16067,0
+NIM.US,D,20250926,000000,9.31,9.32,9.2,9.21,23488,0
+NIM.US,D,20250929,000000,9.2,9.28,9.2,9.23,31241,0
+NIM.US,D,20250930,000000,9.24,9.3,9.2,9.26,27814,0
+NIM.US,D,20251001,000000,9.2928,9.3,9.265,9.3,14223,0
+NIM.US,D,20251002,000000,9.28,9.3,9.26,9.28,12339,0
+NIM.US,D,20251003,000000,9.2993,9.32,9.23,9.3182,28520,0
+NIM.US,D,20251006,000000,9.32,9.34,9.29,9.29,16612,0
+NIM.US,D,20251007,000000,9.2691,9.35,9.2691,9.29,21129,0
+NIM.US,D,20251008,000000,9.3,9.4,9.29,9.35,15592,0
+NIM.US,D,20251009,000000,9.355,9.39,9.32,9.39,3618,0
+NIM.US,D,20251010,000000,9.31,9.39,9.25,9.39,7343,0
+NIM.US,D,20251013,000000,9.35,9.4,9.32,9.39,3242,0
+NIM.US,D,20251014,000000,9.37,9.45,9.31,9.41,11886,0
+NIM.US,D,20251015,000000,9.39,9.41,9.33,9.36,5072,0
+NIM.US,D,20251016,000000,9.345,9.44,9.2,9.21,75854,0
+NIM.US,D,20251017,000000,9.21,9.2698,9.1907,9.22,21227,0
+NIM.US,D,20251020,000000,9.24,9.2688,9.21,9.24,18078,0
+NIM.US,D,20251021,000000,9.32,9.37,9.28,9.3,52887,0
+NIM.US,D,20251022,000000,9.27,9.325,9.27,9.3,29479,0
+NIM.US,D,20251023,000000,9.285,9.285,9.26,9.27,41954,0
+NIM.US,D,20251024,000000,9.2941,9.3199,9.26,9.27,38191,0
+NIM.US,D,20251027,000000,9.261,9.3,9.22,9.25,58795,0
+NIM.US,D,20251028,000000,9.2664,9.35,9.22,9.27,101874,0
+NIM.US,D,20251029,000000,9.26,9.44,9.255,9.42,120441,0
+NIM.US,D,20251030,000000,9.38,9.4699,9.3494,9.35,28427,0
+NIM.US,D,20251031,000000,9.36,9.47,9.35,9.46,13858,0
+NIM.US,D,20251103,000000,9.4112,9.43,9.36,9.38,34145,0
+NIM.US,D,20251104,000000,9.32,9.42,9.32,9.42,13693,0
+NIM.US,D,20251105,000000,9.3603,9.3952,9.32,9.37,18041,0
+NIM.US,D,20251106,000000,9.33,9.42,9.33,9.41,5795,0
+NIM.US,D,20251107,000000,9.4032,9.4199,9.2701,9.34,33282,0
+NIM.US,D,20251110,000000,9.34,9.41,9.34,9.41,11093,0
+NIM.US,D,20251111,000000,9.42,9.48,9.39,9.48,3861,0
+NIM.US,D,20251112,000000,9.45,9.53,9.4201,9.485,8422,0
+NIM.US,D,20251113,000000,9.36,9.6,9.36,9.5,44251,0
+NIM.US,D,20251114,000000,9.49,9.49,9.48,9.48,1446,0
+NIM.US,D,20251117,000000,9.4921,9.5083,9.46,9.49,12804,0
+NIM.US,D,20251118,000000,9.5006,9.5006,9.46,9.47,42686,0
+NIM.US,D,20251119,000000,9.5,9.5,9.38,9.43,7547,0
+NIM.US,D,20251120,000000,9.4,9.4,9.22,9.305,38985,0
+NIM.US,D,20251121,000000,9.31,9.34,9.22,9.295,31598,0
+NIM.US,D,20251124,000000,9.365,9.365,9.25,9.27,34687,0
+NIM.US,D,20251125,000000,9.31,9.32,9.25,9.26,23559,0
+NIM.US,D,20251126,000000,9.3287,9.38,9.23,9.26,42041,0
+NIM.US,D,20251128,000000,9.295,9.37,9.2929,9.37,27582,0
+NIM.US,D,20251201,000000,9.35,9.4,9.23,9.26,27274,0
+NIM.US,D,20251202,000000,9.26,9.31,9.23,9.26,23544,0
+NIM.US,D,20251203,000000,9.27,9.2871,9.23,9.2871,45820,0
+NIM.US,D,20251204,000000,9.25,9.31,9.25,9.31,12089,0
+NIM.US,D,20251205,000000,9.31,9.3299,9.28,9.3,10760,0
+NIM.US,D,20251208,000000,9.29,9.32,9.26,9.26,21329,0
+NIM.US,D,20251209,000000,9.28,9.4,9.26,9.3,42841,0
+NIM.US,D,20251210,000000,9.29,9.34,9.29,9.33,28920,0
+NIM.US,D,20251211,000000,9.281,9.34,9.27,9.32,23914,0
+NIM.US,D,20251212,000000,9.31,9.31,9.26,9.26,15116,0
+NIM.US,D,20251215,000000,9.27,9.37,9.24,9.25,24429,0
+NIM.US,D,20251216,000000,9.24,9.3,9.21,9.24,18464,0
+NIM.US,D,20251217,000000,9.28,9.28,9.2,9.24,25223,0
+NIM.US,D,20251218,000000,9.23,9.35,9.22,9.29,34813,0
+NIM.US,D,20251219,000000,9.275,9.36,9.2249,9.26,15202,0
+NIM.US,D,20251222,000000,9.26,9.2984,9.24,9.2984,33506,0
+NIM.US,D,20251223,000000,9.259,9.29,9.2201,9.265,33987,0
+NIM.US,D,20251224,000000,9.27,9.27,9.25,9.26,5056,0
+NIM.US,D,20251226,000000,9.25,9.27,9.23,9.24,17230,0
+NIM.US,D,20251229,000000,9.27,9.27,9.23,9.26,11194,0
+NIM.US,D,20251230,000000,9.25,9.31,9.24,9.31,15190,0
+NIM.US,D,20251231,000000,9.36,9.36,9.3,9.31,10715,0
+NIM.US,D,20260102,000000,9.305,9.305,9.27,9.28,14287,0
+NIM.US,D,20260105,000000,9.28,9.35,9.27,9.33,28470,0
+NIM.US,D,20260106,000000,9.34,9.35,9.32,9.3399,11329,0
+NIM.US,D,20260107,000000,9.33,9.36,9.33,9.35,18478,0
+NIM.US,D,20260108,000000,9.35,9.44,9.32,9.37,63707,0
+NIM.US,D,20260109,000000,9.39,9.4,9.34,9.3999,22211,0
+NIM.US,D,20260112,000000,9.41,9.415,9.39,9.4,14984,0
+NIM.US,D,20260113,000000,9.4,9.42,9.4,9.41,10139,0
+NIM.US,D,20260114,000000,9.43,9.46,9.38,9.46,19475,0
+NIM.US,D,20260115,000000,9.42,9.42,9.37,9.374,15117,0
+NIM.US,D,20260116,000000,9.395,9.499,9.36,9.4,38413,0
+NIM.US,D,20260120,000000,9.4,9.42,9.29,9.293,41510,0
+NIM.US,D,20260121,000000,9.37,9.42,9.32,9.37,20932,0
+NIM.US,D,20260122,000000,9.3592,9.44,9.2901,9.33,19903,0
+NIM.US,D,20260123,000000,9.327,9.37,9.29,9.31,10075,0
+NIM.US,D,20260126,000000,9.29,9.3098,9.27,9.27,31099,0
+NIM.US,D,20260127,000000,9.3,9.34,9.29,9.32,17583,0
+NIM.US,D,20260128,000000,9.3,9.41,9.3,9.37,9259,0
+NIM.US,D,20260129,000000,9.4,9.44,9.3183,9.43,24580,0
+NIM.US,D,20260130,000000,9.425,9.49,9.41,9.447,14520,0
+NIM.US,D,20260202,000000,9.39,9.5,9.39,9.48,12527,0
+NIM.US,D,20260203,000000,9.48,9.75,9.46,9.625,65767,0
+NIM.US,D,20260204,000000,9.7,9.89,9.63,9.675,55326,0
+NIM.US,D,20260205,000000,9.68,9.89,9.57,9.7,20935,0
+NIM.US,D,20260206,000000,9.89,9.94,9.52,9.61,17259,0
+NIM.US,D,20260209,000000,9.68,9.7199,9.61,9.7,19207,0
+NIM.US,D,20260210,000000,9.7206,9.75,9.6101,9.7,4598,0
+NIM.US,D,20260211,000000,9.7216,9.75,9.6573,9.72,9344,0
+NIM.US,D,20260212,000000,9.72,9.76,9.69,9.739,10932,0
+NIM.US,D,20260213,000000,9.77,9.77,9.7,9.7,9445,0
+NIM.US,D,20260217,000000,9.78,9.78,9.6525,9.66,14963,0
+NIM.US,D,20260218,000000,9.6945,9.759,9.6803,9.74,21005,0
diff --git a/daily/us/nyse stocks/2/nmr.us.txt b/daily/us/nyse stocks/2/nmr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0a1aa7bea9ab51ad4c6987e3183797e3d838f44e
--- /dev/null
+++ b/daily/us/nyse stocks/2/nmr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NMR.US,D,20050225,000000,10.6382,10.8123,10.6382,10.7947,190227.2727222,0
+NMR.US,D,20050228,000000,10.9922,11.0244,10.8426,10.914,237438.40908458,0
+NMR.US,D,20050301,000000,10.8739,10.9756,10.8514,10.8514,129313.63636019,0
+NMR.US,D,20050302,000000,10.9208,11.0714,10.8836,10.9609,285656.93181056,0
+NMR.US,D,20050303,000000,11.0948,11.1124,10.9521,10.9922,212688.40908524,0
+NMR.US,D,20050304,000000,11.086,11.2513,11.086,11.1887,208374.54544899,0
+NMR.US,D,20050307,000000,11.221,11.2767,11.1584,11.221,172714.09090449,0
+NMR.US,D,20050308,000000,11.221,11.2689,11.1682,11.1887,128806.36363293,0
+NMR.US,D,20050309,000000,11.6238,11.7412,11.5671,11.703,301776.13635559,0
+NMR.US,D,20050310,000000,11.7822,11.8428,11.7177,11.8213,201901.70454007,0
+NMR.US,D,20050311,000000,11.9465,12.0179,11.8761,11.8761,217768.29544874,0
+NMR.US,D,20050314,000000,11.8213,11.8908,11.7734,11.837,145428.74999612,0
+NMR.US,D,20050315,000000,11.7822,11.7822,11.6463,11.6463,198728.18181288,0
+NMR.US,D,20050316,000000,11.6629,11.7177,11.574,11.616,176395.90908621,0
+NMR.US,D,20050317,000000,11.6541,11.7177,11.5671,11.703,713575.2272537,0
+NMR.US,D,20050318,000000,11.7089,11.8428,11.7089,11.8213,150886.02272325,0
+NMR.US,D,20050321,000000,11.8292,11.8292,11.6629,11.75,216241.3636306,0
+NMR.US,D,20050322,000000,11.9064,12.0179,11.8047,11.837,182866.70454058,0
+NMR.US,D,20050323,000000,11.7822,11.7822,11.5916,11.6629,229062.27272116,0
+NMR.US,D,20050324,000000,11.3481,11.4889,11.3148,11.4097,418145.11362521,0
+NMR.US,D,20050328,000000,11.1682,11.2376,11.0714,11.1887,234644.31817556,0
+NMR.US,D,20050329,000000,10.8739,10.9609,10.7947,10.7947,172334.65908631,0
+NMR.US,D,20050330,000000,10.8357,10.9452,10.8181,10.9452,112436.59090609,0
+NMR.US,D,20050331,000000,11.0078,11.0166,10.914,10.9208,125380.22726938,0
+NMR.US,D,20050401,000000,10.8739,11.0078,10.8123,10.8739,189213.74999495,0
+NMR.US,D,20050404,000000,10.7262,10.7624,10.6451,10.7624,251391.47726602,0
+NMR.US,D,20050405,000000,10.7487,10.866,10.7487,10.8123,166749.5454501,0
+NMR.US,D,20050406,000000,10.7565,10.8035,10.7184,10.7565,101521.02272457,0
+NMR.US,D,20050407,000000,10.7712,10.914,10.7712,10.8582,90608.522724857,0
+NMR.US,D,20050408,000000,10.866,10.866,10.7321,10.8426,103678.97726996,0
+NMR.US,D,20050411,000000,10.7184,10.78,10.6607,10.7096,181218.06817699,0
+NMR.US,D,20050412,000000,10.4798,10.6607,10.3928,10.6382,237942.61363002,0
+NMR.US,D,20050413,000000,10.4974,10.5512,10.4104,10.4182,154695.68181406,0
+NMR.US,D,20050414,000000,10.3713,10.4427,10.3156,10.3302,142511.93181438,0
+NMR.US,D,20050415,000000,10.2051,10.2823,10.1415,10.2217,247843.63635703,0
+NMR.US,D,20050418,000000,10.0232,10.1415,10.0154,10.0956,141497.38635986,0
+NMR.US,D,20050419,000000,10.078,10.2217,10.078,10.2051,230072.72726659,0
+NMR.US,D,20050420,000000,10.078,10.0868,9.94693,9.98213,116369.9999969,0
+NMR.US,D,20050421,000000,10.1112,10.252,10.0956,10.2364,138703.29545085,0
+NMR.US,D,20050422,000000,10.2051,10.2911,10.165,10.1865,142891.36363255,0
+NMR.US,D,20050425,000000,10.2217,10.3087,10.2051,10.2823,161042.72726843,0
+NMR.US,D,20050426,000000,10.118,10.165,10.0555,10.1044,166623.74999556,0
+NMR.US,D,20050427,000000,10.1112,10.1493,9.97529,10.1249,93145.909088425,0
+NMR.US,D,20050428,000000,9.94693,10.0007,9.7944,9.81004,108754.77272437,0
+NMR.US,D,20050429,000000,9.92836,10.1572,9.8824,10.0555,155964.88635948,0
+NMR.US,D,20050502,000000,10.1112,10.2608,10.0956,10.2276,207362.04544902,0
+NMR.US,D,20050503,000000,10.2823,10.3459,10.1963,10.2823,207232.15908538,0
+NMR.US,D,20050504,000000,10.2364,10.4348,10.2364,10.385,127918.63636023,0
+NMR.US,D,20050505,000000,10.2608,10.4427,10.2608,10.3214,172840.9090863,0
+NMR.US,D,20050506,000000,10.4006,10.4798,10.3713,10.4006,196825.90908566,0
+NMR.US,D,20050509,000000,10.3214,10.3214,10.2364,10.2608,119032.15908773,0
+NMR.US,D,20050510,000000,10.1572,10.1572,10.0232,10.031,149111.59090511,0
+NMR.US,D,20050511,000000,10.1112,10.1112,9.90489,9.98213,155329.77272313,0
+NMR.US,D,20050512,000000,9.89218,9.90489,9.77191,9.81004,88197.954543103,0
+NMR.US,D,20050513,000000,9.74062,9.82764,9.65067,9.70053,91748.863633917,0
+NMR.US,D,20050516,000000,9.69173,9.7152,9.62231,9.7152,134008.97726915,0
+NMR.US,D,20050517,000000,9.61351,9.66827,9.58222,9.63893,312307.15908258,0
+NMR.US,D,20050518,000000,9.65067,9.76311,9.61351,9.7152,249493.29544789,0
+NMR.US,D,20050519,000000,9.83449,9.90489,9.81004,9.85698,127409.31817842,0
+NMR.US,D,20050520,000000,9.76311,9.77973,9.70836,9.73182,92132.38636118,0
+NMR.US,D,20050523,000000,9.8824,9.97529,9.86578,9.91956,331978.29544569,0
+NMR.US,D,20050524,000000,10.0007,10.078,9.97529,10.0398,214718.52272155,0
+NMR.US,D,20050525,000000,9.7944,9.8736,9.75529,9.77191,179947.84090429,0
+NMR.US,D,20050526,000000,9.8032,9.81884,9.74062,9.78658,227155.90908485,0
+NMR.US,D,20050527,000000,9.81004,9.95964,9.8032,9.91956,155329.77272313,0
+NMR.US,D,20050531,000000,9.99191,10.0398,9.95378,9.97529,178171.36363161,0
+NMR.US,D,20050601,000000,9.89804,10.0868,9.89804,10.0232,141752.04545077,0
+NMR.US,D,20050602,000000,9.96649,9.97529,9.86578,9.95378,129819.88636017,0
+NMR.US,D,20050603,000000,9.95378,10.0007,9.90489,9.97529,538703.18180382,0
+NMR.US,D,20050606,000000,10.0007,10.0692,9.94693,10.0692,186928.97726774,0
+NMR.US,D,20050607,000000,9.94693,10.0232,9.92836,9.96649,125762.72726937,0
+NMR.US,D,20050608,000000,9.89218,10.0154,9.89218,9.92836,223982.38635766,0
+NMR.US,D,20050609,000000,9.74062,9.77191,9.66827,9.74062,146320.56817792,0
+NMR.US,D,20050610,000000,9.73182,9.78658,9.62231,9.65067,165484.43181377,0
+NMR.US,D,20050613,000000,9.59787,9.70053,9.53431,9.54409,191877.95454034,0
+NMR.US,D,20050614,000000,9.5744,9.63111,9.56462,9.59787,133755.34090552,0
+NMR.US,D,20050615,000000,9.73182,9.75529,9.64578,9.74062,175758.74999531,0
+NMR.US,D,20050616,000000,9.78658,9.83449,9.77191,9.81004,118145.4545423,0
+NMR.US,D,20050617,000000,9.85698,9.91956,9.84231,9.89218,159135.34090485,0
+NMR.US,D,20050620,000000,9.85013,9.92836,9.83449,9.89218,119289.88636046,0
+NMR.US,D,20050621,000000,9.90489,10.0076,9.90489,9.96649,138962.04545084,0
+NMR.US,D,20050622,000000,9.85698,9.92836,9.83449,9.83449,302790.68181011,0
+NMR.US,D,20050623,000000,9.83449,9.85698,9.70836,9.73182,173474.99999537,0
+NMR.US,D,20050624,000000,9.73182,9.78658,9.68587,9.75529,178933.29544977,0
+NMR.US,D,20050627,000000,9.62231,9.64578,9.49422,9.59787,175378.29544987,0
+NMR.US,D,20050628,000000,9.47858,9.73182,9.47858,9.65067,540099.20453105,0
+NMR.US,D,20050629,000000,9.58222,9.61351,9.55876,9.58907,361544.31817218,0
+NMR.US,D,20050630,000000,9.52649,9.52649,9.40036,9.40818,366113.8636266,0
+NMR.US,D,20050701,000000,9.51084,9.53431,9.45609,9.46489,262054.43181119,0
+NMR.US,D,20050705,000000,9.48542,9.52649,9.40036,9.48542,412944.54544353,0
+NMR.US,D,20050706,000000,9.4424,9.49422,9.37787,9.40818,306850.90908273,0
+NMR.US,D,20050707,000000,9.29769,9.31431,9.17948,9.25105,406977.9545346,0
+NMR.US,D,20050708,000000,9.3368,9.49422,9.3368,9.44924,290355.34090135,0
+NMR.US,D,20050711,000000,9.41698,9.45609,9.39253,9.4248,205075.22726726,0
+NMR.US,D,20050712,000000,9.40818,9.46489,9.3368,9.40818,391876.36362591,0
+NMR.US,D,20050713,000000,9.37787,9.39253,9.29769,9.3368,572586.13634837,0
+NMR.US,D,20050714,000000,9.4424,9.49422,9.41698,9.41698,360656.59089947,0
+NMR.US,D,20050715,000000,9.49422,9.61351,9.48542,9.56462,230328.40908477,0
+NMR.US,D,20050718,000000,9.61351,9.61351,9.50204,9.50204,140099.31817808,0
+NMR.US,D,20050719,000000,9.43262,9.43262,9.38569,9.40036,226270.22726669,0
+NMR.US,D,20050720,000000,9.37787,9.49422,9.36027,9.47271,297590.11362843,0
+NMR.US,D,20050721,000000,9.55093,9.62231,9.51769,9.61351,478803.06816905,0
+NMR.US,D,20050722,000000,9.59787,9.60569,9.55093,9.55093,240230.45453905,0
+NMR.US,D,20050725,000000,9.47271,9.48542,9.40036,9.40036,299746.02271928,0
+NMR.US,D,20050726,000000,9.37787,9.37787,9.2665,9.29769,290225.45453772,0
+NMR.US,D,20050727,000000,9.3368,9.48542,9.32213,9.45609,246826.02272069,0
+NMR.US,D,20050728,000000,9.29769,9.3368,9.25105,9.29769,253425.68181142,0
+NMR.US,D,20050729,000000,9.35244,9.40036,9.3368,9.37004,206850.68181267,0
+NMR.US,D,20050801,000000,9.36027,9.36027,9.28195,9.32996,169670.45454093,0
+NMR.US,D,20050802,000000,9.32996,9.32996,9.22005,9.31431,373857.95453549,0
+NMR.US,D,20050803,000000,9.39253,9.55876,9.39253,9.54409,268274.65908376,0
+NMR.US,D,20050804,000000,9.55876,9.62231,9.53431,9.61351,472840.56816921,0
+NMR.US,D,20050805,000000,9.5744,9.58907,9.51084,9.52649,266749.77272016,0
+NMR.US,D,20050808,000000,9.52649,9.55876,9.45609,9.45609,164466.81817743,0
+NMR.US,D,20050809,000000,9.53431,9.61351,9.53431,9.55876,164718.40908652,0
+NMR.US,D,20050810,000000,10.0613,10.338,10.0154,10.118,649619.99998268,0
+NMR.US,D,20050811,000000,10.385,10.6236,10.385,10.6236,374997.27271727,0
+NMR.US,D,20050812,000000,10.6236,10.6529,10.5678,10.6236,433245.68180663,0
+NMR.US,D,20050815,000000,10.7184,10.8514,10.6695,10.8357,376014.88635361,0
+NMR.US,D,20050816,000000,10.5375,10.5825,10.4348,10.4886,332359.77271841,0
+NMR.US,D,20050817,000000,10.4006,10.6607,10.4006,10.5512,457866.81816961,0
+NMR.US,D,20050818,000000,10.3537,10.4006,10.3156,10.3537,206471.24999449,0
+NMR.US,D,20050819,000000,10.2442,10.4104,10.2442,10.3459,176523.74999529,0
+NMR.US,D,20050822,000000,10.8739,10.9374,10.8357,10.9208,450128.86362436,0
+NMR.US,D,20050823,000000,10.8181,10.8357,10.7409,10.7878,454821.13635151,0
+NMR.US,D,20050824,000000,10.8269,10.8836,10.7409,10.7565,385276.70453518,0
+NMR.US,D,20050825,000000,10.866,10.9697,10.866,10.8905,209896.36363077,0
+NMR.US,D,20050826,000000,10.8905,10.9052,10.78,10.8181,955455.34088361,0
+NMR.US,D,20050829,000000,10.6783,10.7624,10.6382,10.7184,606216.47725656,0
+NMR.US,D,20050830,000000,10.7878,10.7947,10.6783,10.78,939083.52270223,0
+NMR.US,D,20050831,000000,10.6382,10.8514,10.6314,10.8426,187690.9090859,0
+NMR.US,D,20050901,000000,10.8357,10.9452,10.8123,10.9452,181976.93181333,0
+NMR.US,D,20050902,000000,10.8983,10.9052,10.8123,10.8426,126266.93181481,0
+NMR.US,D,20050906,000000,10.78,10.8426,10.7262,10.8035,182359.43181332,0
+NMR.US,D,20050907,000000,10.6783,10.7262,10.6382,10.6607,331343.18180935,0
+NMR.US,D,20050908,000000,10.4798,10.5893,10.4798,10.4974,240230.45453905,0
+NMR.US,D,20050909,000000,10.6783,10.8181,10.6236,10.7565,279439.77271982,0
+NMR.US,D,20050912,000000,10.8357,10.914,10.8035,10.8357,378043.97726265,0
+NMR.US,D,20050913,000000,10.8983,10.914,10.8514,10.8739,278169.54544713,0
+NMR.US,D,20050914,000000,10.8269,10.914,10.8035,10.8123,199109.6590856,0
+NMR.US,D,20050915,000000,11.0557,11.086,11,11.0411,385025.1136261,0
+NMR.US,D,20050916,000000,11.2376,11.3999,11.2141,11.3794,474616.02271462,0
+NMR.US,D,20050919,000000,11.4097,11.4097,11.2376,11.2689,364212.61362665,0
+NMR.US,D,20050920,000000,11.4263,11.5671,11.3334,11.4263,1190860.5681501,0
+NMR.US,D,20050921,000000,11.6864,11.9064,11.6776,11.7891,1144285.5681513,0
+NMR.US,D,20050922,000000,11.616,11.6708,11.5456,11.6629,400888.63635295,0
+NMR.US,D,20050923,000000,11.6629,11.7822,11.6238,11.75,1092636.8181527,0
+NMR.US,D,20050926,000000,11.9768,12.1196,11.9768,12.1196,1293647.7272382,0
+NMR.US,D,20050927,000000,12.1196,12.2457,12.0394,12.1997,1376897.727236,0
+NMR.US,D,20050928,000000,12.3474,12.498,12.3317,12.452,2596689.2044762,0
+NMR.US,D,20050929,000000,12.4119,12.4813,12.3562,12.4344,885528.4090673,0
+NMR.US,D,20050930,000000,12.3249,12.3396,12.1909,12.2457,300380.11362835,0
+NMR.US,D,20051003,000000,11.9768,11.9768,11.8292,11.9465,516241.02271351,0
+NMR.US,D,20051004,000000,11.9768,12.011,11.9132,11.9132,1094157.6136072,0
+NMR.US,D,20051005,000000,11.8986,11.8986,11.6307,11.6375,430961.93180669,0
+NMR.US,D,20051006,000000,11.5593,11.5671,11.3481,11.4175,477027.61362364,0
+NMR.US,D,20051007,000000,11.6238,11.8125,11.5837,11.703,274366.02271996,0
+NMR.US,D,20051010,000000,11.6629,11.6776,11.5212,11.53,349999.77271794,0
+NMR.US,D,20051011,000000,11.8986,11.9465,11.8428,11.9132,921316.70452089,0
+NMR.US,D,20051012,000000,11.9064,11.9064,11.6238,11.6942,482994.20453257,0
+NMR.US,D,20051013,000000,11.6375,11.7734,11.5456,11.7646,616496.93180174,0
+NMR.US,D,20051014,000000,11.7177,11.9387,11.6629,11.9387,348476.93180889,0
+NMR.US,D,20051017,000000,11.7089,11.7558,11.6541,11.6942,421064.99998877,0
+NMR.US,D,20051018,000000,11.5055,11.5456,11.4566,11.5212,276899.31817443,0
+NMR.US,D,20051019,000000,11.2933,11.6776,11.221,11.4889,387940.90908056,0
+NMR.US,D,20051020,000000,11.2425,11.3549,11.1682,11.1887,391367.04544411,0
+NMR.US,D,20051021,000000,11.3481,11.4488,11.3246,11.3549,270558.40908369,0
+NMR.US,D,20051024,000000,11.4263,11.5837,11.4263,11.5456,246700.22726615,0
+NMR.US,D,20051025,000000,11.6238,11.7969,11.6238,11.6708,163069.77272292,0
+NMR.US,D,20051026,000000,11.7412,11.8585,11.6629,11.6629,292513.29544675,0
+NMR.US,D,20051027,000000,11.9934,12.0697,11.8292,11.8829,838067.72725038,0
+NMR.US,D,20051028,000000,11.8125,11.9543,11.7822,11.9543,560657.04543959,0
+NMR.US,D,20051031,000000,12.0638,12.4119,11.969,12.2066,560910.68180322,0
+NMR.US,D,20051101,000000,12.3865,12.498,12.3474,12.4725,948219.54542926,0
+NMR.US,D,20051102,000000,12.5918,12.6779,12.4725,12.6554,630201.47725592,0
+NMR.US,D,20051103,000000,12.6094,12.9243,12.6094,12.804,703930.90907214,0
+NMR.US,D,20051104,000000,13.1218,13.2636,13.0817,13.1844,1252659.8863302,0
+NMR.US,D,20051107,000000,13.332,13.5442,13.3007,13.4836,1344283.9772369,0
+NMR.US,D,20051108,000000,13.4044,13.4356,13.3408,13.3965,1594156.7045029,0
+NMR.US,D,20051109,000000,13.2792,13.3173,13.2372,13.2792,1318139.9999648,0
+NMR.US,D,20051110,000000,13.1668,13.1668,13.0406,13.1276,695558.86361782,0
+NMR.US,D,20051111,000000,13.5931,13.6644,13.507,13.638,344035.22726355,0
+NMR.US,D,20051114,000000,13.2548,13.2548,13.1042,13.2303,449997.95453345,0
+NMR.US,D,20051115,000000,12.9614,13.0035,12.8519,12.9155,690861.4772543,0
+NMR.US,D,20051116,000000,13.1844,13.2939,13.113,13.1844,216494.99999423,0
+NMR.US,D,20051117,000000,13.5931,13.9011,13.5862,13.8864,665985.68180042,0
+NMR.US,D,20051118,000000,13.7906,13.7974,13.5931,13.7016,542889.20453098,0
+NMR.US,D,20051121,000000,13.5364,13.6459,13.4523,13.6009,820681.36361448,0
+NMR.US,D,20051122,000000,13.4992,13.7505,13.4572,13.7358,349237.84089978,0
+NMR.US,D,20051123,000000,13.6312,13.949,13.6312,13.9079,581342.72725722,0
+NMR.US,D,20051125,000000,13.5442,13.5764,13.4572,13.507,242763.74999353,0
+NMR.US,D,20051128,000000,13.6644,13.6644,13.5148,13.5442,364466.24999028,0
+NMR.US,D,20051129,000000,13.4748,13.4836,13.3173,13.3408,394412.72726221,0
+NMR.US,D,20051130,000000,13.1756,13.2939,13.0895,13.1218,361799.99999035,0
+NMR.US,D,20051201,000000,13.3643,13.5764,13.3564,13.4748,674487.61361838,0
+NMR.US,D,20051202,000000,14.1827,14.2316,13.949,14.0262,663067.84089141,0
+NMR.US,D,20051205,000000,14.1827,14.2619,14.1211,14.2394,499617.61362304,0
+NMR.US,D,20051206,000000,14.0419,14.2619,13.9539,14.1827,268907.72726556,0
+NMR.US,D,20051207,000000,14.1827,14.1827,14.0037,14.1269,245050.56817528,0
+NMR.US,D,20051208,000000,13.7505,13.7906,13.6312,13.7436,572586.13634837,0
+NMR.US,D,20051209,000000,14.1269,14.2237,14.0741,14.1915,329566.70453667,0
+NMR.US,D,20051212,000000,14.5777,14.6031,14.4995,14.5484,260277.95453851,0
+NMR.US,D,20051213,000000,14.4604,14.6588,14.4271,14.6403,206471.24999449,0
+NMR.US,D,20051214,000000,14.6178,14.6178,14.3342,14.4056,514211.93180447,0
+NMR.US,D,20051215,000000,14.2081,14.2697,14.1074,14.1827,293270.11362854,0
+NMR.US,D,20051216,000000,14.1827,14.2873,14.169,14.2394,249109.77272063,0
+NMR.US,D,20051219,000000,14.2394,14.2697,14.1211,14.1211,254568.06817503,0
+NMR.US,D,20051220,000000,14.4056,14.5229,14.3508,14.4995,230961.47726657,0
+NMR.US,D,20051221,000000,14.7204,14.8925,14.696,14.8456,286039.43181055,0
+NMR.US,D,20051222,000000,14.696,14.8622,14.696,14.8143,285405.34090148,0
+NMR.US,D,20051223,000000,14.8544,14.9561,14.8143,14.9248,327409.77271854,0
+NMR.US,D,20051227,000000,15.1125,15.2465,14.8857,14.9473,332993.86362748,0
+NMR.US,D,20051228,000000,15.3012,15.4068,15.1448,15.3648,351394.7727179,0
+NMR.US,D,20051229,000000,15.5476,15.5476,15.2162,15.2396,215608.2954488,0
+NMR.US,D,20051230,000000,15.0744,15.1614,14.9874,15.1448,112436.59090609,0
+NMR.US,D,20060103,000000,15.3443,15.5965,15.2944,15.5711,443527.15907908,0
+NMR.US,D,20060104,000000,15.7686,16.1226,15.7686,16.105,343906.36362719,0
+NMR.US,D,20060105,000000,15.8244,15.8244,15.6884,15.752,373982.72726275,0
+NMR.US,D,20060106,000000,15.7608,16.0776,15.5623,16.0189,567890.7954394,0
+NMR.US,D,20060109,000000,16.0522,16.059,15.8547,15.9495,349112.04544524,0
+NMR.US,D,20060110,000000,15.3276,15.3648,15.2729,15.3648,416623.29544344,0
+NMR.US,D,20060111,000000,15.4763,15.5398,15.4068,15.4068,484133.52271436,0
+NMR.US,D,20060112,000000,15.578,15.7364,15.4763,15.5095,313954.7727189,0
+NMR.US,D,20060113,000000,15.5007,15.6425,15.4929,15.578,257740.56817495,0
+NMR.US,D,20060117,000000,14.7351,14.7429,14.4056,14.6725,1011798.4090639,0
+NMR.US,D,20060118,000000,13.8287,14.1827,13.7906,14.082,1644412.4999561,0
+NMR.US,D,20060119,000000,14.696,14.9082,14.6588,14.8544,1047076.3636084,0
+NMR.US,D,20060120,000000,14.5386,14.6031,14.2873,14.3029,974489.31815583,0
+NMR.US,D,20060123,000000,14.2619,14.3812,14.254,14.3508,516494.65907714,0
+NMR.US,D,20060124,000000,14.5777,14.6588,14.5161,14.6109,493782.95453229,0
+NMR.US,D,20060125,000000,14.6031,14.6813,14.5229,14.5865,775757.04543386,0
+NMR.US,D,20060126,000000,15.1057,15.5007,15.0988,15.399,921952.84088451,0
+NMR.US,D,20060127,000000,15.6034,15.7364,15.5222,15.618,2078545.9090355,0
+NMR.US,D,20060130,000000,15.444,15.444,15.2631,15.4284,1581463.6363215,0
+NMR.US,D,20060131,000000,15.3902,15.4068,15.2729,15.3736,264466.02272022,0
+NMR.US,D,20060201,000000,15.0891,15.2074,15.0412,15.1125,331468.97726389,0
+NMR.US,D,20060202,000000,15.1937,15.2807,15.0265,15.0588,294797.04544668,0
+NMR.US,D,20060203,000000,15.005,15.1937,14.9727,15.1448,509259.88635006,0
+NMR.US,D,20060206,000000,15.3648,15.4196,15.2318,15.3276,424997.3863523,0
+NMR.US,D,20060207,000000,15.2876,15.3188,15.1292,15.179,186799.09090411,0
+NMR.US,D,20060208,000000,14.8544,14.9326,14.6588,14.9248,393273.40908042,0
+NMR.US,D,20060209,000000,14.87,14.9649,14.7762,14.7918,725884.77270792,0
+NMR.US,D,20060210,000000,14.5386,14.563,14.343,14.4506,434896.36362477,0
+NMR.US,D,20060213,000000,14.1132,14.2795,14.082,14.1074,724489.77270795,0
+NMR.US,D,20060214,000000,14.1827,14.4359,14.1612,14.4203,981341.59088292,0
+NMR.US,D,20060215,000000,14.3812,14.5699,14.3812,14.4995,370554.54544466,0
+NMR.US,D,20060216,000000,14.5699,14.65,14.4359,14.6403,325886.93180949,0
+NMR.US,D,20060217,000000,13.9617,14.1533,13.9617,14.1357,488959.77271423,0
+NMR.US,D,20060221,000000,14.343,14.343,14.2003,14.2619,443270.45453363,0
+NMR.US,D,20060222,000000,14.1074,14.254,14.0898,14.2149,653167.84089167,0
+NMR.US,D,20060223,000000,14.6178,14.8857,14.5161,14.6315,1017381.4772456,0
+NMR.US,D,20060224,000000,14.7429,14.9473,14.7429,14.7918,409894.77271634,0
+NMR.US,D,20060227,000000,15.3521,15.4284,15.2396,15.3364,460403.1818059,0
+NMR.US,D,20060228,000000,15.3521,15.3521,14.9874,15.2005,836419.09088679,0
+NMR.US,D,20060301,000000,15.0412,15.1878,14.9796,15.138,425887.15907955,0
+NMR.US,D,20060302,000000,14.9326,15.005,14.8925,14.9326,449618.52271528,0
+NMR.US,D,20060303,000000,14.8925,15.0128,14.8857,14.9082,557740.22725785,0
+NMR.US,D,20060306,000000,15.2876,15.3648,15.1448,15.2465,477027.61362364,0
+NMR.US,D,20060307,000000,15.2074,15.2074,15.0265,15.0744,264845.45453839,0
+NMR.US,D,20060308,000000,15.1125,15.2074,14.917,15.1878,449872.15907891,0
+NMR.US,D,20060309,000000,15.3902,15.4137,15.138,15.1536,449618.52271528,0
+NMR.US,D,20060310,000000,15.3276,15.5877,15.2944,15.5398,447081.13635171,0
+NMR.US,D,20060313,000000,15.7608,15.8547,15.752,15.8156,474237.61362372,0
+NMR.US,D,20060314,000000,15.7041,16.0131,15.6826,16.0043,447842.0454426,0
+NMR.US,D,20060315,000000,16.3504,16.4697,16.279,16.454,350758.63635428,0
+NMR.US,D,20060316,000000,16.3504,16.4628,16.2653,16.2888,536544.20453115,0
+NMR.US,D,20060317,000000,16.9028,17.027,16.8862,17.027,577915.56816641,0
+NMR.US,D,20060320,000000,17.6362,17.6743,17.4866,17.5746,1124741.24997,0
+NMR.US,D,20060321,000000,17.4797,17.5179,17.3292,17.3595,581089.0908936,0
+NMR.US,D,20060322,000000,17.1776,17.3673,17.1639,17.3213,402282.61362564,0
+NMR.US,D,20060323,000000,16.9889,17.0124,16.7053,16.8403,581596.36362085,0
+NMR.US,D,20060324,000000,17.0202,17.3116,17.0202,17.2255,324616.7045368,0
+NMR.US,D,20060327,000000,17.1541,17.1541,17.027,17.116,302283.40908285,0
+NMR.US,D,20060328,000000,16.8862,16.9341,16.5948,16.6672,442764.20453365,0
+NMR.US,D,20060329,000000,16.7532,17.0906,16.7532,17.0436,547331.93180359,0
+NMR.US,D,20060330,000000,17.3037,17.4915,17.2871,17.4709,457991.59089688,0
+NMR.US,D,20060331,000000,17.4797,17.5345,17.3116,17.4709,758881.02270704,0
+NMR.US,D,20060403,000000,17.6596,17.7858,17.5648,17.7134,635529.88634669,0
+NMR.US,D,20060404,000000,17.9188,18.0371,17.8151,18.0371,372208.29544462,0
+NMR.US,D,20060405,000000,17.9119,18.1642,17.9119,18.1642,502914.88635023,0
+NMR.US,D,20060406,000000,18.2189,18.2346,18.0762,18.1788,587813.5227116,0
+NMR.US,D,20060407,000000,18.3451,18.3998,18.1241,18.1955,470937.27271471,0
+NMR.US,D,20060410,000000,18.3451,18.3773,18.2561,18.3372,311038.97726443,0
+NMR.US,D,20060411,000000,18.1241,18.1485,17.9344,18.0058,469161.81816931,0
+NMR.US,D,20060412,000000,17.7692,17.9745,17.7692,17.9745,358752.27271771,0
+NMR.US,D,20060413,000000,17.6596,17.777,17.6596,17.7535,263449.43181116,0
+NMR.US,D,20060417,000000,17.3761,17.4543,17.2969,17.3037,457866.81816961,0
+NMR.US,D,20060418,000000,17.8718,18.2189,17.8718,18.2111,680581.02270912,0
+NMR.US,D,20060419,000000,17.7134,17.9901,17.6675,17.8484,683754.54543631,0
+NMR.US,D,20060420,000000,17.8875,17.9686,17.8151,17.8484,631469.65907407,0
+NMR.US,D,20060421,000000,17.7946,17.7946,17.5824,17.7056,712815.34089008,0
+NMR.US,D,20060424,000000,17.3213,17.3839,17.2421,17.3595,367891.36362655,0
+NMR.US,D,20060425,000000,17.556,17.6919,17.556,17.6186,290988.40908315,0
+NMR.US,D,20060426,000000,17.6186,17.7467,17.6117,17.7467,281345.11362886,0
+NMR.US,D,20060427,000000,17.8004,17.9041,17.5345,17.8572,557863.97725785,0
+NMR.US,D,20060428,000000,17.8073,17.9266,17.7056,17.8718,451013.52271525,0
+NMR.US,D,20060501,000000,17.6508,17.7134,17.3037,17.3761,444414.88635179,0
+NMR.US,D,20060502,000000,17.8073,18.0371,17.8073,17.9804,293146.36362855,0
+NMR.US,D,20060503,000000,17.8875,17.9686,17.6821,17.8875,235406.24999372,0
+NMR.US,D,20060504,000000,17.8875,18.0918,17.8787,17.9745,215990.79544879,0
+NMR.US,D,20060505,000000,17.9999,18.4477,17.9999,18.392,494414.99998682,0
+NMR.US,D,20060508,000000,18.6922,19.1478,18.6922,18.9337,777533.52270654,0
+NMR.US,D,20060509,000000,18.8956,18.9836,18.7948,18.9523,585403.97725712,0
+NMR.US,D,20060510,000000,18.6922,18.6922,18.3372,18.4712,442129.0908973,0
+NMR.US,D,20060511,000000,18.1642,18.172,17.732,17.7946,547077.27271268,0
+NMR.US,D,20060512,000000,17.7946,17.8405,17.3761,17.5003,594413.18180233,0
+NMR.US,D,20060515,000000,17.5003,17.5941,17.3292,17.5746,330456.47726392,0
+NMR.US,D,20060516,000000,17.027,17.1395,16.9654,17.0994,528298.97725864,0
+NMR.US,D,20060517,000000,17.0055,17.0124,16.3113,16.3739,821189.65906901,0
+NMR.US,D,20060518,000000,16.4071,16.5469,16.2653,16.3582,281092.4999925,0
+NMR.US,D,20060519,000000,16.412,16.6672,16.3504,16.6027,355963.29544505,0
+NMR.US,D,20060522,000000,15.8156,15.8468,15.3736,15.5623,897202.84088517,0
+NMR.US,D,20060523,000000,15.6034,15.8322,15.5623,15.5711,1411925.1135987,0
+NMR.US,D,20060524,000000,15.7608,15.972,15.53,15.8077,970554.88633776,0
+NMR.US,D,20060525,000000,15.5623,15.6826,15.4694,15.6503,951773.52270189,0
+NMR.US,D,20060526,000000,15.6503,15.9339,15.6503,15.8244,451268.18180615,0
+NMR.US,D,20060530,000000,15.7989,15.8468,15.5154,15.5222,469542.27271475,0
+NMR.US,D,20060531,000000,15.5222,15.618,15.4068,15.5222,444921.13635177,0
+NMR.US,D,20060601,000000,15.1292,15.5154,15.0891,15.4694,355708.63635415,0
+NMR.US,D,20060602,000000,15.6884,15.8244,15.6738,15.7608,191117.04544945,0
+NMR.US,D,20060605,000000,15.6259,15.7197,15.2553,15.2729,379822.49998987,0
+NMR.US,D,20060606,000000,15.0744,15.0744,14.6403,14.7674,776392.15907021,0
+NMR.US,D,20060607,000000,14.3508,14.4604,14.2795,14.3029,1378926.818145,0
+NMR.US,D,20060608,000000,13.773,13.8932,13.5442,13.8052,1415223.4090532,0
+NMR.US,D,20060609,000000,14.476,14.4995,14.2149,14.2873,1081974.8863348,0
+NMR.US,D,20060612,000000,14.4124,14.4437,14.1074,14.169,678171.47725464,0
+NMR.US,D,20060613,000000,13.8287,13.8463,13.3643,13.4288,720808.97725351,0
+NMR.US,D,20060614,000000,13.3965,13.6811,13.3965,13.6811,980072.3863375,0
+NMR.US,D,20060615,000000,14.0497,14.4916,14.0497,14.4203,1301516.5908744,0
+NMR.US,D,20060616,000000,14.696,14.7762,14.5777,14.7204,1013828.5227002,0
+NMR.US,D,20060619,000000,14.5777,14.6315,14.343,14.39,456218.18180602,0
+NMR.US,D,20060620,000000,14.2316,14.3166,14.0976,14.2237,610786.02271099,0
+NMR.US,D,20060621,000000,14.0663,14.3098,13.9783,14.2149,971060.11361047,0
+NMR.US,D,20060622,000000,14.3645,14.4056,14.2149,14.2619,724614.54543522,0
+NMR.US,D,20060623,000000,14.4662,14.6109,14.4203,14.5083,345049.77271807,0
+NMR.US,D,20060626,000000,14.4203,14.4662,14.3166,14.4359,270811.02272005,0
+NMR.US,D,20060627,000000,14.343,14.343,13.9245,13.9783,263579.31817479,0
+NMR.US,D,20060628,000000,13.949,13.9871,13.7974,13.9079,657610.56816428,0
+NMR.US,D,20060629,000000,14.0575,14.8544,14.0575,14.8065,792001.02270615,0
+NMR.US,D,20060630,000000,14.8857,14.8857,14.6813,14.8143,259516.02272035,0
+NMR.US,D,20060703,000000,14.8925,15.2005,14.8925,15.1937,158754.8863594,0
+NMR.US,D,20060705,000000,14.9326,14.9395,14.6647,14.8456,355584.88635415,0
+NMR.US,D,20060706,000000,14.8456,15.0588,14.7977,14.8857,264592.84090204,0
+NMR.US,D,20060707,000000,14.6647,14.7204,14.4506,14.4506,331978.29544569,0
+NMR.US,D,20060710,000000,14.696,14.7351,14.5161,14.5777,224620.56817583,0
+NMR.US,D,20060711,000000,14.2237,14.4056,14.1074,14.3724,587180.4545298,0
+NMR.US,D,20060712,000000,14.0174,14.0262,13.8052,13.8287,994792.49997347,0
+NMR.US,D,20060713,000000,13.9783,14.034,13.7016,13.7016,422208.40907965,0
+NMR.US,D,20060714,000000,13.7114,13.7358,13.5442,13.6312,609133.2954383,0
+NMR.US,D,20060717,000000,13.554,13.5686,13.3789,13.4435,417003.74998888,0
+NMR.US,D,20060718,000000,13.246,13.287,12.9556,13.2156,667003.29543676,0
+NMR.US,D,20060719,000000,13.2372,13.9402,13.2303,13.8365,955580.11361088,0
+NMR.US,D,20060720,000000,14.0174,14.0174,13.6732,13.6732,894411.81815797,0
+NMR.US,D,20060721,000000,13.727,13.727,13.5364,13.5764,192003.74999488,0
+NMR.US,D,20060724,000000,13.6732,13.9079,13.6732,13.8864,270811.02272005,0
+NMR.US,D,20060725,000000,13.727,13.814,13.5364,13.727,386039.65908061,0
+NMR.US,D,20060726,000000,13.6732,13.6811,13.1844,13.3173,746824.09088918,0
+NMR.US,D,20060727,000000,13.5931,13.7114,13.4992,13.507,564082.15907587,0
+NMR.US,D,20060728,000000,13.9402,14.1915,13.8365,14.1074,683245.22725451,0
+NMR.US,D,20060731,000000,14.1074,14.1074,13.949,14.0419,301394.65908287,0
+NMR.US,D,20060801,000000,13.8688,13.8864,13.6459,13.7358,1069410.6817897,0
+NMR.US,D,20060802,000000,13.7974,13.9871,13.7974,13.949,617253.74998354,0
+NMR.US,D,20060803,000000,13.8463,14.1132,13.7906,14.0116,372078.40908099,0
+NMR.US,D,20060804,000000,14.2081,14.4056,14.1445,14.254,414082.84089805,0
+NMR.US,D,20060807,000000,13.9167,13.9617,13.814,13.8766,319795.56817329,0
+NMR.US,D,20060808,000000,13.949,14.0976,13.8532,13.8766,393400.22726224,0
+NMR.US,D,20060809,000000,13.9871,14.0663,13.8688,13.8932,1759639.0908622,0
+NMR.US,D,20060810,000000,13.9949,14.1074,13.9245,14.082,292383.40908311,0
+NMR.US,D,20060811,000000,13.8766,13.8766,13.6811,13.727,368020.22726291,0
+NMR.US,D,20060814,000000,14.1445,14.343,14.1445,14.1827,366624.20453568,0
+NMR.US,D,20060815,000000,14.6178,14.8779,14.6178,14.8622,526010.11362234,0
+NMR.US,D,20060816,000000,14.9395,15.1292,14.9248,15.1125,357865.56817228,0
+NMR.US,D,20060817,000000,15.2162,15.4841,15.2162,15.3902,436163.52271564,0
+NMR.US,D,20060818,000000,15.3648,15.3648,15.1692,15.3012,208754.99999443,0
+NMR.US,D,20060821,000000,14.9248,15.0265,14.917,14.9326,176013.40908622,0
+NMR.US,D,20060822,000000,15.2005,15.3443,15.179,15.2944,209517.95453987,0
+NMR.US,D,20060823,000000,15.3188,15.4381,15.2074,15.2944,306471.47726455,0
+NMR.US,D,20060824,000000,15.2944,15.3648,15.2074,15.2162,355963.29544505,0
+NMR.US,D,20060825,000000,15.0832,15.2005,15.0666,15.1448,218147.72726691,0
+NMR.US,D,20060828,000000,14.9727,15.0988,14.9326,15.05,1050756.1363356,0
+NMR.US,D,20060829,000000,15.2318,15.3824,15.1614,15.3648,574362.61362105,0
+NMR.US,D,20060830,000000,15.0832,15.1614,15.0265,15.0744,316496.24999156,0
+NMR.US,D,20060831,000000,15.1878,15.2318,15.1292,15.1692,392131.02271682,0
+NMR.US,D,20060901,000000,15.1292,15.2318,15.0891,15.1878,472840.56816921,0
+NMR.US,D,20060905,000000,15.444,15.6102,15.399,15.5965,404694.20453466,0
+NMR.US,D,20060906,000000,15.2876,15.3188,15.0891,15.1292,209391.13635805,0
+NMR.US,D,20060907,000000,14.9727,15.0128,14.8143,14.9473,282994.77271973,0
+NMR.US,D,20060908,000000,14.9395,15.0333,14.9395,15.0196,198854.9999947,0
+NMR.US,D,20060911,000000,14.7058,14.7918,14.5484,14.6882,352536.13635424,0
+NMR.US,D,20060912,000000,14.4995,14.7429,14.476,14.7429,543272.72725824,0
+NMR.US,D,20060913,000000,14.3342,14.3724,14.1915,14.3029,723093.74998072,0
+NMR.US,D,20060914,000000,14.1445,14.2316,14.1074,14.2081,463831.36362399,0
+NMR.US,D,20060915,000000,14.2619,14.3166,14.1269,14.1915,345177.61362716,0
+NMR.US,D,20060918,000000,14.2237,14.2394,14.1445,14.2394,357613.97726319,0
+NMR.US,D,20060919,000000,14.169,14.1758,13.8864,13.9871,261420.34090212,0
+NMR.US,D,20060920,000000,13.9949,14.0663,13.8864,13.9783,1435399.772689,0
+NMR.US,D,20060921,000000,14.0262,14.0976,13.9011,13.9949,782230.90907005,0
+NMR.US,D,20060922,000000,13.949,13.9949,13.8209,13.9167,344158.97726355,0
+NMR.US,D,20060925,000000,13.8365,13.9539,13.7358,13.9245,380454.5454444,0
+NMR.US,D,20060926,000000,13.86,13.9402,13.773,13.8864,592001.5908933,0
+NMR.US,D,20060927,000000,13.9871,14.1612,13.9871,14.082,909262.84088484,0
+NMR.US,D,20060928,000000,14.082,14.1269,13.949,14.0419,678675.68180008,0
+NMR.US,D,20060929,000000,13.9539,13.9539,13.8052,13.8532,582104.65907539,0
+NMR.US,D,20061002,000000,13.8688,14.0116,13.86,13.9402,664086.47725502,0
+NMR.US,D,20061003,000000,13.8052,13.8688,13.7192,13.814,985401.81815554,0
+NMR.US,D,20061004,000000,13.7661,13.9783,13.6732,13.9617,568272.27271212,0
+NMR.US,D,20061005,000000,14.2619,14.4662,14.1827,14.4506,914589.20452107,0
+NMR.US,D,20061006,000000,14.5288,14.6882,14.4916,14.5229,803931.1363422,0
+NMR.US,D,20061009,000000,14.4271,14.5288,14.3812,14.476,471446.59089652,0
+NMR.US,D,20061010,000000,14.5288,14.5777,14.4506,14.5083,562560.34089409,0
+NMR.US,D,20061011,000000,13.9871,14.1827,13.9617,14.0976,571063.29543932,0
+NMR.US,D,20061012,000000,13.9324,14.0898,13.8532,14.0663,876013.97724937,0
+NMR.US,D,20061013,000000,13.9695,14.082,13.9324,14.0497,381979.431808,0
+NMR.US,D,20061016,000000,14.1211,14.3166,14.1211,14.3029,316747.84090064,0
+NMR.US,D,20061017,000000,14.1827,14.1827,13.9871,14.0663,437054.31817016,0
+NMR.US,D,20061018,000000,14.2316,14.3724,14.2081,14.2873,639210.68180114,0
+NMR.US,D,20061019,000000,14.3166,14.476,14.3166,14.4271,371320.56817192,0
+NMR.US,D,20061020,000000,14.4604,14.4995,14.3508,14.4506,265989.88635654,0
+NMR.US,D,20061023,000000,14.4506,14.6031,14.3968,14.6031,429567.954534,0
+NMR.US,D,20061024,000000,14.5933,14.7116,14.5777,14.6647,976645.22724668,0
+NMR.US,D,20061025,000000,14.2619,14.343,14.034,14.1445,809765.79543295,0
+NMR.US,D,20061026,000000,14.0262,14.2003,14.0262,14.169,429059.65907947,0
+NMR.US,D,20061027,000000,14.0116,14.0262,13.8365,13.86,592130.45452966,0
+NMR.US,D,20061030,000000,13.7192,13.8532,13.6957,13.7828,526270.90907688,0
+NMR.US,D,20061031,000000,13.7906,13.9695,13.7906,13.8864,358374.88635408,0
+NMR.US,D,20061101,000000,13.8932,13.9783,13.6899,13.6957,233376.13635741,0
+NMR.US,D,20061102,000000,13.2078,13.6899,13.2078,13.6185,593778.06816598,0
+NMR.US,D,20061103,000000,13.6185,13.6732,13.4748,13.4992,459259.77271503,0
+NMR.US,D,20061106,000000,13.4992,13.6644,13.4669,13.6185,629818.97725593,0
+NMR.US,D,20061107,000000,13.7661,13.8365,13.6732,13.7016,390482.38635322,0
+NMR.US,D,20061108,000000,13.4356,13.4992,13.3643,13.4523,557357.72725786,0
+NMR.US,D,20061109,000000,13.1413,13.1413,12.9389,12.9477,853041.47724998,0
+NMR.US,D,20061110,000000,13.0035,13.0103,12.893,12.9389,342764.99999086,0
+NMR.US,D,20061113,000000,12.8226,12.9243,12.8138,12.8607,432867.27271573,0
+NMR.US,D,20061114,000000,13.2714,13.4669,13.2156,13.4523,579310.56816637,0
+NMR.US,D,20061115,000000,13.2225,13.5931,13.1912,13.3408,1894281.1363131,0
+NMR.US,D,20061116,000000,13.1218,13.1413,12.9947,13.0651,613956.47725636,0
+NMR.US,D,20061117,000000,12.8353,12.8764,12.7492,12.8431,607231.02271108,0
+NMR.US,D,20061120,000000,12.5204,12.5615,12.4432,12.4892,1061671.7045171,0
+NMR.US,D,20061121,000000,12.3161,12.498,12.3161,12.452,518653.63634981,0
+NMR.US,D,20061122,000000,12.6397,12.8138,12.6397,12.7189,1408116.4772352,0
+NMR.US,D,20061124,000000,12.6945,12.7395,12.6476,12.6857,705070.22725393,0
+NMR.US,D,20061127,000000,12.7268,12.7668,12.5762,12.6251,968904.20451962,0
+NMR.US,D,20061128,000000,12.7189,12.804,12.672,12.7747,996186.47724616,0
+NMR.US,D,20061129,000000,13.2792,13.3476,13.2,13.3173,872714.65906764,0
+NMR.US,D,20061130,000000,13.7593,13.86,13.6556,13.7593,1076898.0681531,0
+NMR.US,D,20061201,000000,13.7661,13.7661,13.5686,13.6957,778423.29543379,0
+NMR.US,D,20061204,000000,13.8532,14.1132,13.8532,14.0663,599235.34089311,0
+NMR.US,D,20061205,000000,14.082,14.1533,13.9871,14.0898,586163.86362073,0
+NMR.US,D,20061206,000000,13.2939,14.2941,13.2939,14.2394,897712.15906697,0
+NMR.US,D,20061207,000000,14.2873,14.3812,14.2081,14.2081,480965.11362354,0
+NMR.US,D,20061208,000000,14.2149,14.2873,14.1269,14.1533,722331.81816256,0
+NMR.US,D,20061211,000000,13.9167,14.0663,13.9011,14.0174,916748.18179374,0
+NMR.US,D,20061212,000000,14.1827,14.2873,14.1074,14.2873,423728.18180688,0
+NMR.US,D,20061213,000000,14.2316,14.2394,14.1269,14.1533,337941.81817281,0
+NMR.US,D,20061214,000000,14.3029,14.4662,14.3029,14.4271,418397.72726157,0
+NMR.US,D,20061215,000000,14.5161,14.5865,14.4916,14.5386,376268.52271724,0
+NMR.US,D,20061218,000000,14.6882,14.7116,14.5386,14.5484,335022.95453652,0
+NMR.US,D,20061219,000000,14.3254,14.7058,14.3254,14.65,489466.02271422,0
+NMR.US,D,20061220,000000,14.7204,14.8212,14.6588,14.6813,236673.4090846,0
+NMR.US,D,20061221,000000,14.7351,14.8212,14.6882,14.7596,260025.34090216,0
+NMR.US,D,20061222,000000,14.8065,14.8925,14.7273,14.8857,306850.90908273,0
+NMR.US,D,20061226,000000,14.8456,14.8456,14.6588,14.8212,322968.06817321,0
+NMR.US,D,20061227,000000,14.9326,15.0891,14.9082,15.0588,381725.79544437,0
+NMR.US,D,20061228,000000,14.9326,14.9796,14.8544,14.9649,320556.47726418,0
+NMR.US,D,20061229,000000,14.9326,14.9972,14.8857,14.9248,477664.77271454,0
+NMR.US,D,20070103,000000,15.0891,15.1292,14.8456,14.9649,438960.68180648,0
+NMR.US,D,20070104,000000,14.9013,15.0988,14.87,15.05,440098.97726099,0
+NMR.US,D,20070105,000000,14.8779,14.8857,14.7058,14.7977,583880.11362079,0
+NMR.US,D,20070108,000000,14.783,14.917,14.7429,14.8622,251391.47726602,0
+NMR.US,D,20070109,000000,15.0832,15.138,14.9727,15.138,772206.13634304,0
+NMR.US,D,20070110,000000,14.9473,15.1125,14.9013,15.05,256723.97726588,0
+NMR.US,D,20070111,000000,14.6588,14.7762,14.6178,14.7429,597205.2272568,0
+NMR.US,D,20070112,000000,14.8065,14.9248,14.7918,14.8857,553678.97725796,0
+NMR.US,D,20070116,000000,14.9561,15.0196,14.9326,15.005,211420.22726709,0
+NMR.US,D,20070117,000000,15.0588,15.179,15.0588,15.138,383628.06817159,0
+NMR.US,D,20070118,000000,15.0988,15.1223,14.9326,14.9561,579565.22725727,0
+NMR.US,D,20070119,000000,15.1937,15.5222,15.1937,15.4841,1170172.8408779,0
+NMR.US,D,20070122,000000,15.5095,15.5095,15.31,15.4196,469667.04544202,0
+NMR.US,D,20070123,000000,15.3648,15.5095,15.3443,15.4763,319413.0681733,0
+NMR.US,D,20070124,000000,15.5476,15.7608,15.5222,15.752,453677.72726063,0
+NMR.US,D,20070125,000000,15.53,15.5398,15.2553,15.2807,504441.81816837,0
+NMR.US,D,20070126,000000,15.4137,15.4137,15.1878,15.3824,302029.77271922,0
+NMR.US,D,20070129,000000,15.4068,15.4606,15.3188,15.3736,441621.81817004,0
+NMR.US,D,20070130,000000,15.5398,15.6738,15.5222,15.6337,323982.61362772,0
+NMR.US,D,20070131,000000,15.7989,16.1138,15.7989,16.0688,845934.54543199,0
+NMR.US,D,20070201,000000,16.0522,16.0913,15.9172,15.9652,694921.70452692,0
+NMR.US,D,20070202,000000,15.8703,15.9172,15.5623,15.8948,565987.49998491,0
+NMR.US,D,20070205,000000,15.6826,15.7364,15.6102,15.6503,446697.61362445,0
+NMR.US,D,20070206,000000,15.7833,15.8948,15.7364,15.8625,820810.22725084,0
+NMR.US,D,20070207,000000,15.5555,15.6034,15.4528,15.5555,623983.29543791,0
+NMR.US,D,20070208,000000,15.3443,15.3824,15.224,15.3648,589210.56816611,0
+NMR.US,D,20070209,000000,15.5711,15.7833,15.5095,15.5623,1009005.3408822,0
+NMR.US,D,20070212,000000,15.5623,15.6572,15.444,15.444,322205.11362777,0
+NMR.US,D,20070213,000000,16.2888,16.3436,16.2008,16.2956,762269.31816149,0
+NMR.US,D,20070214,000000,16.501,16.8403,16.501,16.7278,452259.20453339,0
+NMR.US,D,20070215,000000,17.1238,17.2803,17.1238,17.2734,506470.9090774,0
+NMR.US,D,20070216,000000,17.3595,17.3595,17.2421,17.3116,382358.86362617,0
+NMR.US,D,20070220,000000,17.3673,17.4797,17.2588,17.4543,652283.18180079,0
+NMR.US,D,20070221,000000,17.202,17.3213,17.1307,17.249,445302.61362449,0
+NMR.US,D,20070222,000000,17.9598,18.0292,17.9188,17.9901,709768.63634471,0
+NMR.US,D,20070223,000000,18.5181,18.6042,18.4389,18.5426,1085781.4772438,0
+NMR.US,D,20070226,000000,18.0371,18.0762,17.732,17.9041,776879.99997928,0
+NMR.US,D,20070227,000000,17.6743,17.6743,16.6604,16.942,1854687.2726778,0
+NMR.US,D,20070228,000000,17.0436,17.2177,16.895,17.0202,1038065.1136087,0
+NMR.US,D,20070301,000000,17.0202,17.0202,16.4472,16.9028,1524232.8408684,0
+NMR.US,D,20070302,000000,16.5802,16.5802,16.2732,16.2888,803802.27270584,0
+NMR.US,D,20070305,000000,15.9495,16.059,15.6572,15.7608,557991.81816694,0
+NMR.US,D,20070306,000000,16.0189,16.2732,16.0189,16.2331,544923.40907638,0
+NMR.US,D,20070307,000000,16.0356,16.1314,15.886,16.0356,378930.68180808,0
+NMR.US,D,20070308,000000,16.4932,16.7611,16.4932,16.5714,1045808.1817903,0
+NMR.US,D,20070309,000000,17.1541,17.3516,16.7454,17.07,912303.40906658,0
+NMR.US,D,20070312,000000,17.1082,17.2969,17.0055,17.1717,537690.68180384,0
+NMR.US,D,20070313,000000,16.8862,16.9889,16.5469,16.589,668015.79543673,0
+NMR.US,D,20070314,000000,16.5714,16.7053,16.2252,16.634,946823.52270202,0
+NMR.US,D,20070315,000000,16.8706,17.1238,16.8706,17.0202,569033.18180301,0
+NMR.US,D,20070316,000000,16.8559,16.942,16.5225,16.6506,688195.22725438,0
+NMR.US,D,20070319,000000,16.8481,16.9116,16.7855,16.8784,330199.77271847,0
+NMR.US,D,20070320,000000,16.9273,17.1453,16.8305,17.0124,845299.43179564,0
+NMR.US,D,20070321,000000,17.0124,17.3986,16.8305,17.3438,563196.47725771,0
+NMR.US,D,20070322,000000,17.2099,17.2099,16.5655,17.116,895173.74997613,0
+NMR.US,D,20070323,000000,16.9195,17.027,16.9195,17.0055,382991.93180797,0
+NMR.US,D,20070326,000000,16.8403,16.9977,16.6672,16.942,720936.81816259,0
+NMR.US,D,20070327,000000,16.7933,16.9654,16.7278,16.942,831975.3408869,0
+NMR.US,D,20070328,000000,16.8217,16.8217,16.6506,16.7229,210531.47726711,0
+NMR.US,D,20070329,000000,16.6281,16.634,16.3983,16.589,330834.88635481,0
+NMR.US,D,20070330,000000,16.4472,16.5655,16.3044,16.3348,314085.68180981,0
+NMR.US,D,20070402,000000,16.2888,16.4071,16.1314,16.3504,498982.49998669,0
+NMR.US,D,20070403,000000,16.2331,16.3436,16.1392,16.2575,489337.15907786,0
+NMR.US,D,20070404,000000,16.1226,16.1529,16.0522,16.1392,321444.20453688,0
+NMR.US,D,20070405,000000,15.7989,15.9339,15.7686,15.8781,390862.84089867,0
+NMR.US,D,20070409,000000,15.5877,15.7989,15.5623,15.7197,816493.29543277,0
+NMR.US,D,20070410,000000,15.6503,15.7197,15.6102,15.6425,408754.43180728,0
+NMR.US,D,20070411,000000,15.7989,15.8322,15.6259,15.7285,376522.15908087,0
+NMR.US,D,20070412,000000,15.5877,15.7833,15.5007,15.7041,452537.38635157,0
+NMR.US,D,20070413,000000,15.179,15.2162,15.0666,15.1614,710783.18179923,0
+NMR.US,D,20070416,000000,15.1223,15.3521,15.1125,15.3188,747335.45452553,0
+NMR.US,D,20070417,000000,15.4694,15.53,15.4137,15.4929,330834.88635481,0
+NMR.US,D,20070418,000000,16.0189,16.105,15.9652,16.0131,562687.1590759,0
+NMR.US,D,20070419,000000,16.3348,16.3348,16.0688,16.1529,476899.77271456,0
+NMR.US,D,20070420,000000,16.147,16.2155,16.1314,16.193,340479.20453638,0
+NMR.US,D,20070423,000000,15.7442,15.7921,15.6826,15.7686,622076.93180159,0
+NMR.US,D,20070424,000000,15.838,15.838,15.6738,15.7833,529604.99998588,0
+NMR.US,D,20070425,000000,15.6034,15.7608,15.578,15.7364,415988.18180709,0
+NMR.US,D,20070426,000000,15.2807,15.357,15.1614,15.1937,569923.97725753,0
+NMR.US,D,20070427,000000,15.357,15.357,15.1878,15.3364,260277.95453851,0
+NMR.US,D,20070430,000000,15.2729,15.3824,15.1536,15.179,170555.11363182,0
+NMR.US,D,20070501,000000,15.2553,15.3276,15.1692,15.2631,241115.11362993,0
+NMR.US,D,20070502,000000,15.3188,15.4694,15.2729,15.4381,248605.56817519,0
+NMR.US,D,20070503,000000,15.4528,15.4763,15.3364,15.3521,198985.9090856,0
+NMR.US,D,20070504,000000,15.3521,15.4841,15.3521,15.444,184642.15908599,0
+NMR.US,D,20070507,000000,15.838,15.8547,15.7442,15.8156,225761.93181216,0
+NMR.US,D,20070508,000000,15.6738,15.6738,15.5398,15.618,213196.70453977,0
+NMR.US,D,20070509,000000,16.2008,16.3504,16.1705,16.3504,663195.6818005,0
+NMR.US,D,20070510,000000,16.5225,16.589,16.3582,16.3739,1112142.2726976,0
+NMR.US,D,20070511,000000,16.366,16.4628,16.326,16.4208,271445.11362913,0
+NMR.US,D,20070514,000000,16.3113,16.4697,16.2076,16.2888,832485.68179598,0
+NMR.US,D,20070515,000000,16.147,16.2331,16.059,16.0688,461166.13635134,0
+NMR.US,D,20070516,000000,15.926,15.972,15.838,15.9495,310150.22726446,0
+NMR.US,D,20070517,000000,15.6034,15.6738,15.5095,15.6425,318654.20453696,0
+NMR.US,D,20070518,000000,15.3521,15.5007,15.3521,15.444,301394.65908287,0
+NMR.US,D,20070521,000000,15.2944,15.3443,15.224,15.2631,945555.34088388,0
+NMR.US,D,20070522,000000,15.8322,16.059,15.8077,16.0043,678805.56816372,0
+NMR.US,D,20070523,000000,16.1529,16.2575,16.0913,16.0913,223347.27272132,0
+NMR.US,D,20070524,000000,16.105,16.1861,15.7989,15.8625,461418.7499877,0
+NMR.US,D,20070525,000000,15.838,15.9906,15.8077,15.8322,262433.86362937,0
+NMR.US,D,20070529,000000,16.0043,16.0189,15.926,15.9583,422968.29544327,0
+NMR.US,D,20070530,000000,15.9339,16.0835,15.8547,16.059,407864.65908003,0
+NMR.US,D,20070531,000000,16.1529,16.2419,16.0189,16.193,453550.90907881,0
+NMR.US,D,20070601,000000,16.3905,16.4628,16.3348,16.412,145558.63635975,0
+NMR.US,D,20070604,000000,16.326,16.3436,16.2575,16.3113,173860.56817718,0
+NMR.US,D,20070605,000000,16.2331,16.2331,16.0688,16.147,319923.40908238,0
+NMR.US,D,20070606,000000,16.0776,16.0835,15.886,15.972,181976.93181333,0
+NMR.US,D,20070607,000000,16.0776,16.1861,15.8322,15.8625,417639.8863525,0
+NMR.US,D,20070608,000000,15.9495,16.1529,15.9094,16.147,304821.81817369,0
+NMR.US,D,20070611,000000,15.8244,15.9094,15.7608,15.8156,278552.04544712,0
+NMR.US,D,20070612,000000,15.618,15.6953,15.444,15.5007,360276.13635403,0
+NMR.US,D,20070613,000000,15.6826,15.838,15.6337,15.7921,300505.9090829,0
+NMR.US,D,20070614,000000,15.4694,15.6337,15.357,15.5877,698983.97725409,0
+NMR.US,D,20070615,000000,15.7833,15.886,15.7608,15.8468,249745.90908425,0
+NMR.US,D,20070618,000000,15.9974,16.0444,15.8244,15.926,243527.72726623,0
+NMR.US,D,20070619,000000,15.752,15.7686,15.6425,15.7041,161421.13635933,0
+NMR.US,D,20070620,000000,16.0356,16.1226,15.8948,15.9495,257233.29544769,0
+NMR.US,D,20070621,000000,16.193,16.3348,16.0688,16.2888,1065350.454517,0
+NMR.US,D,20070622,000000,15.972,15.9906,15.666,15.7197,436672.84089745,0
+NMR.US,D,20070625,000000,15.666,15.7833,15.5398,15.5711,367005.6818084,0
+NMR.US,D,20070626,000000,15.6425,15.7041,15.5007,15.5623,383122.84089887,0
+NMR.US,D,20070627,000000,15.4606,15.5095,15.3188,15.4929,895682.04543066,0
+NMR.US,D,20070628,000000,15.2876,15.2944,15.179,15.2005,463196.24998765,0
+NMR.US,D,20070629,000000,15.3364,15.4196,15.1937,15.3012,423094.09089781,0
+NMR.US,D,20070702,000000,15.4284,15.5398,15.399,15.5398,437435.79544288,0
+NMR.US,D,20070703,000000,15.4763,15.5555,15.444,15.5007,167005.22726827,0
+NMR.US,D,20070705,000000,15.3648,15.444,15.31,15.3824,184008.06817691,0
+NMR.US,D,20070706,000000,15.2876,15.4137,15.2876,15.3276,382866.13635343,0
+NMR.US,D,20070709,000000,15.2396,15.31,15.1614,15.224,247968.4090843,0
+NMR.US,D,20070710,000000,15.2807,15.2807,15.0891,15.1223,298224.2045375,0
+NMR.US,D,20070711,000000,14.9248,15.005,14.8388,14.9972,244922.7272662,0
+NMR.US,D,20070712,000000,14.2941,14.6227,14.2237,14.5865,1501389.2045054,0
+NMR.US,D,20070713,000000,14.3254,14.3812,14.2619,14.3342,1208117.0454223,0
+NMR.US,D,20070716,000000,14.2873,14.4124,14.2316,14.3342,736034.31816219,0
+NMR.US,D,20070717,000000,14.169,14.254,14.169,14.2237,1001518.977246,0
+NMR.US,D,20070718,000000,13.9245,13.9871,13.7661,13.9871,675248.52270927,0
+NMR.US,D,20070719,000000,14.1357,14.1357,14.0037,14.0497,344542.49999081,0
+NMR.US,D,20070720,000000,13.9783,13.9783,13.6732,13.7828,743017.49998019,0
+NMR.US,D,20070723,000000,13.8688,13.8688,13.7192,13.7828,797966.59088781,0
+NMR.US,D,20070724,000000,13.9871,13.9871,13.7358,13.7906,628422.9545287,0
+NMR.US,D,20070725,000000,14.1827,14.4604,14.0976,14.1074,1105325.7954251,0
+NMR.US,D,20070726,000000,14.7204,14.7517,14.2394,14.5229,1178675.7954231,0
+NMR.US,D,20070727,000000,14.8622,14.9727,14.6647,14.7429,828423.40906882,0
+NMR.US,D,20070730,000000,15.0744,15.3012,15.0744,15.1878,699108.74998136,0
+NMR.US,D,20070731,000000,15.3012,15.3012,14.917,14.9473,752027.72725267,0
+NMR.US,D,20070801,000000,14.7762,14.8456,14.3645,14.5699,1291108.2954201,0
+NMR.US,D,20070802,000000,14.5386,14.7674,14.5288,14.6813,600887.04543852,0
+NMR.US,D,20070803,000000,14.5865,14.5933,14.0741,14.1612,948473.18179289,0
+NMR.US,D,20070806,000000,14.1915,14.3508,13.3965,14.3508,813446.5908874,0
+NMR.US,D,20070807,000000,14.1758,14.5229,14.0174,14.3645,475505.79544187,0
+NMR.US,D,20070808,000000,14.3645,14.7351,14.3645,14.6315,1019411.5908819,0
+NMR.US,D,20070809,000000,14.2462,14.3166,13.9783,14.0898,1016618.5227002,0
+NMR.US,D,20070810,000000,13.7505,13.949,13.5931,13.8688,575507.0454392,0
+NMR.US,D,20070813,000000,13.9402,13.949,13.6811,13.7114,346442.72726349,0
+NMR.US,D,20070814,000000,13.5608,13.5686,13.0817,13.1413,720301.70452625,0
+NMR.US,D,20070815,000000,13.2156,13.3564,12.9859,13.0035,719287.15907173,0
+NMR.US,D,20070816,000000,13.3173,13.6253,13.0035,13.5148,929566.02270248,0
+NMR.US,D,20070817,000000,13.6459,14.1211,13.6459,13.86,846949.09088651,0
+NMR.US,D,20070820,000000,13.7906,13.8463,13.554,13.7192,606469.09089292,0
+NMR.US,D,20070821,000000,13.8688,14.0116,13.7974,13.9617,162816.13635929,0
+NMR.US,D,20070822,000000,13.949,14.0497,13.9245,14.0037,200887.15908555,0
+NMR.US,D,20070823,000000,13.949,14.0898,13.8932,14.0174,368779.09089926,0
+NMR.US,D,20070824,000000,14.0174,14.254,13.9783,14.2462,260025.34090216,0
+NMR.US,D,20070827,000000,13.8052,13.9245,13.7828,13.7828,298096.36362841,0
+NMR.US,D,20070828,000000,13.7906,13.7974,13.4523,13.4748,384009.54544431,0
+NMR.US,D,20070829,000000,13.6107,13.8766,13.6107,13.8463,465482.04544213,0
+NMR.US,D,20070830,000000,13.5364,13.6957,13.4572,13.5862,286039.43181055,0
+NMR.US,D,20070831,000000,13.8688,14.0262,13.8463,13.9245,279567.61362891,0
+NMR.US,D,20070904,000000,13.6957,13.814,13.5608,13.7505,438960.68180648,0
+NMR.US,D,20070905,000000,13.287,13.287,13.0895,13.2,427917.27271586,0
+NMR.US,D,20070906,000000,13.2372,13.2372,12.9477,13.0895,279694.43181072,0
+NMR.US,D,20070907,000000,13.86,13.86,12.6857,12.8764,417257.38635251,0
+NMR.US,D,20070910,000000,12.7023,12.8764,12.4588,12.5684,1676767.4999553,0
+NMR.US,D,20070911,000000,12.7668,12.9067,12.7668,12.8519,709642.84089017,0
+NMR.US,D,20070912,000000,12.7492,12.8988,12.7023,12.8353,450508.29544253,0
+NMR.US,D,20070913,000000,12.6945,12.8284,12.5204,12.7023,541113.74998557,0
+NMR.US,D,20070914,000000,12.6251,12.7492,12.5762,12.6779,837940.90906856,0
+NMR.US,D,20070917,000000,12.6094,12.7023,12.5684,12.584,220430.45453958,0
+NMR.US,D,20070918,000000,12.1743,12.4813,11.9934,12.4119,1136672.3863333,0
+NMR.US,D,20070919,000000,12.7668,12.9067,12.6476,12.8284,1609383.0681389,0
+NMR.US,D,20070920,000000,12.584,12.584,12.3796,12.4119,518523.74998617,0
+NMR.US,D,20070921,000000,12.278,12.3083,11.9934,12.0179,970426.02270139,0
+NMR.US,D,20070924,000000,12.0795,12.3004,12.0638,12.2369,573856.36362106,0
+NMR.US,D,20070925,000000,12.4119,12.4119,12.278,12.3317,299489.31817383,0
+NMR.US,D,20070926,000000,12.584,12.7268,12.5204,12.6006,466116.13635121,0
+NMR.US,D,20070927,000000,13.246,13.3965,13.0729,13.3721,1847581.3635871,0
+NMR.US,D,20070928,000000,13.246,13.246,13.0729,13.1218,647968.29543727,0
+NMR.US,D,20071001,000000,13.0103,13.3173,13.0035,13.287,355200.34089962,0
+NMR.US,D,20071002,000000,13.7505,13.7661,13.5931,13.7661,346193.18180895,0
+NMR.US,D,20071003,000000,14.9395,14.9395,13.8932,13.9783,566116.36362127,0
+NMR.US,D,20071004,000000,14.3342,14.3812,14.2795,14.3645,510277.49998639,0
+NMR.US,D,20071005,000000,14.5865,14.6813,14.4848,14.6647,456724.431806,0
+NMR.US,D,20071008,000000,14.4506,14.5161,14.3968,14.4124,339720.34090003,0
+NMR.US,D,20071009,000000,14.4437,14.5552,14.4056,14.5386,252410.11362963,0
+NMR.US,D,20071010,000000,14.3098,14.3254,14.1612,14.254,682103.86361817,0
+NMR.US,D,20071011,000000,14.3098,14.3508,14.0575,14.1269,483247.8408962,0
+NMR.US,D,20071012,000000,14.034,14.169,14.0262,14.1357,257484.88635677,0
+NMR.US,D,20071015,000000,13.8766,13.9079,13.5305,13.5862,1226517.9545127,0
+NMR.US,D,20071016,000000,13.8052,13.9011,13.7192,13.7974,569667.27271208,0
+NMR.US,D,20071017,000000,13.4044,13.4044,13.1756,13.3105,368142.95453564,0
+NMR.US,D,20071018,000000,13.3564,13.4435,13.3105,13.3173,488448.40907788,0
+NMR.US,D,20071019,000000,13.2714,13.2792,12.8764,12.9477,644415.34089191,0
+NMR.US,D,20071022,000000,12.8842,13.0406,12.8284,13.026,280455.34090161,0
+NMR.US,D,20071023,000000,12.9859,13.0181,12.804,12.8988,211420.22726709,0
+NMR.US,D,20071024,000000,12.7268,12.8353,12.584,12.7336,378552.27271718,0
+NMR.US,D,20071025,000000,12.4119,12.7492,12.4119,12.6945,411419.65907994,0
+NMR.US,D,20071026,000000,13.3564,13.4572,13.2078,13.3877,472209.54544195,0
+NMR.US,D,20071029,000000,13.6732,13.7436,13.638,13.6957,334136.24999109,0
+NMR.US,D,20071030,000000,13.773,13.9402,13.7661,13.8052,462181.70453313,0
+NMR.US,D,20071031,000000,14.0037,14.1269,13.8766,14.0497,517764.88634983,0
+NMR.US,D,20071101,000000,13.7974,14.0663,13.6185,13.7436,463956.13635126,0
+NMR.US,D,20071102,000000,13.7974,13.8052,13.3721,13.5686,585151.36362076,0
+NMR.US,D,20071105,000000,13.3877,13.5442,13.3007,13.42,468525.68180569,0
+NMR.US,D,20071106,000000,13.6312,13.7505,13.6312,13.7192,419921.59089789,0
+NMR.US,D,20071107,000000,13.3965,13.5305,13.1844,13.1912,438194.65907922,0
+NMR.US,D,20071108,000000,13.3965,13.5442,13.1511,13.3877,858372.95452256,0
+NMR.US,D,20071109,000000,13.0035,13.1511,12.6319,13.026,921189.88633907,0
+NMR.US,D,20071112,000000,13.2,13.638,13.2,13.2156,1027658.863609,0
+NMR.US,D,20071113,000000,13.4288,13.8287,13.3965,13.773,1682224.7726824,0
+NMR.US,D,20071114,000000,14.034,14.034,13.6811,13.6811,422294.31817056,0
+NMR.US,D,20071115,000000,13.4669,13.5686,13.246,13.3232,492727.49998686,0
+NMR.US,D,20071116,000000,13.0973,13.1276,12.8519,12.9243,389844.20453506,0
+NMR.US,D,20071119,000000,13.0103,13.0103,12.6094,12.672,427029.54544316,0
+NMR.US,D,20071120,000000,13.0817,13.2714,12.8519,13.1511,707483.8636175,0
+NMR.US,D,20071121,000000,12.6632,12.804,12.5615,12.7023,512180.79544089,0
+NMR.US,D,20071123,000000,12.8988,13.1511,12.8988,13.0328,407357.38635277,0
+NMR.US,D,20071126,000000,13.2372,13.6107,13.2078,13.2636,543018.06816734,0
+NMR.US,D,20071127,000000,13.7828,13.7974,13.5686,13.7505,558753.7499851,0
+NMR.US,D,20071128,000000,13.7505,14.0174,13.6899,13.9617,419796.81817062,0
+NMR.US,D,20071129,000000,14.1827,14.3968,14.1074,14.3577,950758.97724737,0
+NMR.US,D,20071130,000000,14.5386,14.5386,13.9871,14.0976,824362.15906893,0
+NMR.US,D,20071203,000000,14.2003,14.5083,14.2003,14.3166,1008623.8636095,0
+NMR.US,D,20071204,000000,14.254,14.254,14.1132,14.1533,406852.15908006,0
+NMR.US,D,20071205,000000,14.3342,14.5699,14.3342,14.4995,434896.36362477,0
+NMR.US,D,20071206,000000,14.4995,14.829,14.4995,14.829,298346.93181023,0
+NMR.US,D,20071207,000000,14.5083,14.5161,14.3577,14.39,432484.77271574,0
+NMR.US,D,20071210,000000,14.3812,14.6031,14.3812,14.5552,637686.81816481,0
+NMR.US,D,20071211,000000,14.4124,14.4995,13.949,14.0037,553930.56816705,0
+NMR.US,D,20071212,000000,14.1758,14.4604,13.8287,14.0037,521571.47725882,0
+NMR.US,D,20071213,000000,13.4669,13.4992,13.2156,13.3789,509515.56816823,0
+NMR.US,D,20071214,000000,13.0406,13.113,12.8607,12.8685,490987.840896,0
+NMR.US,D,20071217,000000,12.6319,13.0035,12.6319,12.8284,560788.97725777,0
+NMR.US,D,20071218,000000,12.6251,12.9389,12.6251,12.8138,629717.72725593,0
+NMR.US,D,20071219,000000,12.7668,12.8988,12.6476,12.7492,918652.4999755,0
+NMR.US,D,20071220,000000,12.8138,12.9067,12.6857,12.804,799617.27270595,0
+NMR.US,D,20071221,000000,12.8842,13.1276,12.8842,13.0817,310657.49999172,0
+NMR.US,D,20071224,000000,13.113,13.1668,12.9947,13.0973,170175.68181364,0
+NMR.US,D,20071226,000000,13.2,13.3877,13.1413,13.3643,439969.09089736,0
+NMR.US,D,20071227,000000,13.2,13.2372,12.9947,13.0406,463448.86362401,0
+NMR.US,D,20071228,000000,13.1355,13.2372,13.0895,13.1511,444248.18180634,0
+NMR.US,D,20071231,000000,13.1355,13.2714,13.026,13.2,359009.99999043,0
+NMR.US,D,20080102,000000,13.2636,13.3643,13.1355,13.1912,351393.74999063,0
+NMR.US,D,20080103,000000,13.1912,13.2548,13.0328,13.1413,523602.6136224,0
+NMR.US,D,20080104,000000,13.0406,13.0406,12.7101,12.7962,382391.59089889,0
+NMR.US,D,20080107,000000,12.8226,12.9389,12.6945,12.893,907147.8408849,0
+NMR.US,D,20080108,000000,12.8842,12.8842,12.5615,12.5615,513223.97725904,0
+NMR.US,D,20080109,000000,12.6094,12.8988,12.584,12.8988,961354.43179255,0
+NMR.US,D,20080110,000000,12.5068,12.6632,12.2858,12.5615,703786.70452669,0
+NMR.US,D,20080111,000000,12.2144,12.2144,11.8428,11.9621,695047.49998147,0
+NMR.US,D,20080114,000000,11.8986,12.1743,11.8986,12.0892,480668.52271445,0
+NMR.US,D,20080115,000000,11.6463,11.703,11.4263,11.4654,673717.49998203,0
+NMR.US,D,20080116,000000,11.2767,11.3481,11.1193,11.1975,588349.43180249,0
+NMR.US,D,20080117,000000,10.8739,10.8739,10.3928,10.4554,982489.09088289,0
+NMR.US,D,20080118,000000,10.8739,11.1418,10.7565,11.0411,2049959.6590362,0
+NMR.US,D,20080122,000000,10.4006,11.0714,10.3087,10.914,1040492.0454268,0
+NMR.US,D,20080123,000000,10.4427,11.1193,10.426,11.0792,1315847.0454195,0
+NMR.US,D,20080124,000000,11.0948,11.5124,11.0948,11.4488,1727541.8181358,0
+NMR.US,D,20080125,000000,11.6238,12.011,11.6004,11.6942,670429.4318003,0
+NMR.US,D,20080128,000000,11.5671,11.8986,11.4967,11.7558,1024058.8636091,0
+NMR.US,D,20080129,000000,11.7412,11.9621,11.703,11.9064,569425.90907572,0
+NMR.US,D,20080130,000000,11.75,12.1518,11.7412,11.9064,579818.8636209,0
+NMR.US,D,20080131,000000,11.574,11.7324,11.3716,11.5378,673421.93180022,0
+NMR.US,D,20080201,000000,11.482,11.7558,11.482,11.6375,671361.13634573,0
+NMR.US,D,20080204,000000,11.8507,11.9768,11.7891,11.8585,802349.9999786,0
+NMR.US,D,20080205,000000,11.6375,11.6864,11.395,11.4263,532425.68180398,0
+NMR.US,D,20080206,000000,11.4263,11.5378,11.2689,11.2689,445302.61362449,0
+NMR.US,D,20080207,000000,11.2376,11.3999,11.1809,11.3002,406597.49998916,0
+NMR.US,D,20080208,000000,11.1418,11.1809,10.9306,10.9922,326349.20453675,0
+NMR.US,D,20080211,000000,11.0714,11.1584,10.7565,11.0714,919723.29543002,0
+NMR.US,D,20080212,000000,11.0948,11.2855,11.0332,11.1124,607937.72725652,0
+NMR.US,D,20080213,000000,11.3148,11.3794,11.1349,11.3334,372610.22726279,0
+NMR.US,D,20080214,000000,11.3872,11.6375,11.3148,11.3481,1103582.0454251,0
+NMR.US,D,20080215,000000,11.5055,11.9318,11.5055,11.8585,1306600.568147,0
+NMR.US,D,20080219,000000,12.2232,12.5361,12.1909,12.2682,1183284.2045139,0
+NMR.US,D,20080220,000000,12.0032,12.278,11.9132,12.1812,884860.56815822,0
+NMR.US,D,20080221,000000,12.4725,12.5615,12.3396,12.3708,694740.68179966,0
+NMR.US,D,20080222,000000,12.2682,12.4266,12.1196,12.4266,809765.79543295,0
+NMR.US,D,20080225,000000,12.5283,12.8519,12.5283,12.8353,609515.79543829,0
+NMR.US,D,20080226,000000,12.9155,13.4356,12.8842,13.3476,945555.34088388,0
+NMR.US,D,20080227,000000,13.0973,13.287,13.0651,13.1668,306218.8636282,0
+NMR.US,D,20080228,000000,13.0973,13.1218,12.9614,12.9614,612024.54543822,0
+NMR.US,D,20080229,000000,12.6319,12.6476,12.3004,12.3396,447110.79544262,0
+NMR.US,D,20080303,000000,12.4725,12.6182,12.3796,12.6094,534390.34089484,0
+NMR.US,D,20080304,000000,12.2926,12.2926,11.9064,12.144,750135.68179818,0
+NMR.US,D,20080305,000000,12.2604,12.2926,12.011,12.1743,1177279.7726959,0
+NMR.US,D,20080306,000000,12.144,12.2682,11.9856,12.0257,362689.7727176,0
+NMR.US,D,20080307,000000,12.0697,12.0697,11.441,11.574,672227.38634571,0
+NMR.US,D,20080310,000000,11.53,11.6776,11.4341,11.5378,359009.99999043,0
+NMR.US,D,20080311,000000,11.6375,11.8986,11.5378,11.8986,1036221.136336,0
+NMR.US,D,20080312,000000,12.0892,12.3953,12.0892,12.1196,430583.52271579,0
+NMR.US,D,20080313,000000,12.0795,12.2232,11.8125,12.144,603828.40907481,0
+NMR.US,D,20080314,000000,12.0971,12.1039,11.4175,11.4889,1016087.7272456,0
+NMR.US,D,20080317,000000,11.3412,11.5837,11.2288,11.4488,889842.27270354,0
+NMR.US,D,20080318,000000,11.8428,12.0179,11.6004,12.011,1031779.4317907,0
+NMR.US,D,20080319,000000,12.0355,12.3953,11.9465,11.9543,876610.22724935,0
+NMR.US,D,20080320,000000,11.9543,12.452,11.9318,12.4041,483622.15907801,0
+NMR.US,D,20080324,000000,12.6094,12.8226,12.6094,12.7492,732229.77270775,0
+NMR.US,D,20080325,000000,12.6476,12.7825,12.6397,12.7023,351750.6818088,0
+NMR.US,D,20080326,000000,12.5146,12.5146,12.23,12.2926,866074.090886,0
+NMR.US,D,20080327,000000,12.2232,12.23,11.9132,11.9132,349612.15908159,0
+NMR.US,D,20080328,000000,12.055,12.1665,11.9768,12.0179,313450.56817346,0
+NMR.US,D,20080331,000000,11.8428,11.969,11.7089,11.8428,423983.86362506,0
+NMR.US,D,20080401,000000,12.0892,12.2144,11.8829,12.1606,415353.06817074,0
+NMR.US,D,20080402,000000,12.5361,12.7268,12.4892,12.584,758245.90907069,0
+NMR.US,D,20080403,000000,12.7395,13.1276,12.7395,13.0103,994286.24997349,0
+NMR.US,D,20080404,000000,13.2156,13.2156,13.0035,13.0651,469288.63635112,0
+NMR.US,D,20080407,000000,13.1844,13.1844,12.9614,12.9692,536165.79544025,0
+NMR.US,D,20080408,000000,12.6006,12.6006,12.2682,12.3474,617765.11361989,0
+NMR.US,D,20080409,000000,12.2144,12.2144,11.9621,11.9768,356854.09089957,0
+NMR.US,D,20080410,000000,12.011,12.1665,11.9768,11.9934,781978.29543369,0
+NMR.US,D,20080411,000000,11.8292,11.969,11.7734,11.8047,415881.81817073,0
+NMR.US,D,20080414,000000,11.6942,11.6942,11.4175,11.482,470737.84089654,0
+NMR.US,D,20080415,000000,11.75,11.969,11.75,11.9465,881013.06815832,0
+NMR.US,D,20080416,000000,12.1039,12.5204,12.1039,12.5204,360294.54544494,0
+NMR.US,D,20080417,000000,12.3708,12.672,12.3708,12.6182,378354.88635355,0
+NMR.US,D,20080418,000000,12.8988,12.9389,12.7189,12.8842,428821.36362493,0
+NMR.US,D,20080421,000000,12.8842,12.8842,12.7101,12.8138,362948.52271759,0
+NMR.US,D,20080422,000000,12.584,12.6251,12.3083,12.364,590457.27271153,0
+NMR.US,D,20080423,000000,12.2525,12.3865,12.2066,12.2926,272432.04544728,0
+NMR.US,D,20080424,000000,12.144,12.5283,12.0179,12.3796,539056.0227129,0
+NMR.US,D,20080425,000000,12.2926,12.364,12.055,12.1274,426364.7727159,0
+NMR.US,D,20080428,000000,12.9477,13.8287,12.9477,13.6312,1449779.3181432,0
+NMR.US,D,20080429,000000,13.3564,13.5364,13.2548,13.287,748862.38634367,0
+NMR.US,D,20080430,000000,13.6732,13.9011,13.6556,13.7192,377892.61362629,0
+NMR.US,D,20080501,000000,13.5305,13.6009,11.2601,13.5686,549892.84089443,0
+NMR.US,D,20080502,000000,13.8287,13.9402,13.7828,13.814,355980.68180869,0
+NMR.US,D,20080505,000000,13.8532,13.8932,13.638,13.8864,583687.84089353,0
+NMR.US,D,20080506,000000,13.86,13.9167,13.7114,13.8688,253918.63635687,0
+NMR.US,D,20080507,000000,13.9079,14.0976,13.7661,13.7661,616409.99998356,0
+NMR.US,D,20080508,000000,13.7114,13.8463,13.6957,13.7906,297968.52271933,0
+NMR.US,D,20080509,000000,13.6732,13.7192,13.5764,13.6732,308808.40908267,0
+NMR.US,D,20080512,000000,13.4748,13.5217,13.3877,13.4992,232808.52272106,0
+NMR.US,D,20080513,000000,13.4523,13.554,13.4122,13.4836,216102.27272151,0
+NMR.US,D,20080514,000000,13.287,13.3564,13.2303,13.2714,330311.24999119,0
+NMR.US,D,20080515,000000,13.42,13.6899,13.42,13.638,183203.1818133,0
+NMR.US,D,20080516,000000,13.7192,13.9167,13.6899,13.8932,267652.84090195,0
+NMR.US,D,20080519,000000,13.86,13.8864,13.7016,13.727,230964.54544839,0
+NMR.US,D,20080520,000000,13.5862,13.5862,13.2714,13.3007,304755.34090096,0
+NMR.US,D,20080521,000000,13.2548,13.2636,12.9614,13.0035,330912.61362754,0
+NMR.US,D,20080522,000000,13.2939,13.4356,13.287,13.4044,336188.8636274,0
+NMR.US,D,20080523,000000,13.2,13.2636,13.0729,13.1355,198963.4090856,0
+NMR.US,D,20080527,000000,13.2225,13.3721,13.1756,13.3564,278762.72726529,0
+NMR.US,D,20080528,000000,13.1844,13.1844,13.0181,13.1355,473587.15907828,0
+NMR.US,D,20080529,000000,13.246,13.5442,13.246,13.5148,434134.4318066,0
+NMR.US,D,20080530,000000,13.3232,13.4435,13.3232,13.3408,216475.56817605,0
+NMR.US,D,20080602,000000,13.9783,14.0497,13.7661,13.8365,382538.86362616,0
+NMR.US,D,20080603,000000,13.8365,14.0037,13.7358,13.7661,502490.45453205,0
+NMR.US,D,20080604,000000,13.9079,14.082,13.8365,13.9402,500188.29544121,0
+NMR.US,D,20080605,000000,13.773,14.0575,13.7358,14.034,1334488.295419,0
+NMR.US,D,20080606,000000,13.9402,13.9617,13.5931,13.6185,500219.99998666,0
+NMR.US,D,20080609,000000,13.4435,13.4992,13.2078,13.3007,416563.97726162,0
+NMR.US,D,20080610,000000,13.0035,13.0035,12.8431,12.9155,469536.13635112,0
+NMR.US,D,20080611,000000,12.893,12.8988,12.5283,12.5283,343214.99999085,0
+NMR.US,D,20080612,000000,12.6094,12.758,12.4892,12.6006,584918.18180258,0
+NMR.US,D,20080613,000000,12.7492,12.8431,12.6182,12.8431,241997.72726627,0
+NMR.US,D,20080616,000000,12.978,13.1589,12.8519,13.0729,327345.34090036,0
+NMR.US,D,20080617,000000,13.0817,13.1756,12.9389,12.9389,395382.27271673,0
+NMR.US,D,20080618,000000,12.6632,12.8431,12.6632,12.7189,225364.09090308,0
+NMR.US,D,20080619,000000,12.4813,12.5204,12.3562,12.498,211098.06817619,0
+NMR.US,D,20080620,000000,12.2457,12.2457,12.0462,12.0697,350868.06817246,0
+NMR.US,D,20080623,000000,12.0032,12.0257,11.8829,11.9064,289456.36362864,0
+NMR.US,D,20080624,000000,11.9856,12.1274,11.8761,11.9934,261736.36362938,0
+NMR.US,D,20080625,000000,12.0032,12.23,12.0032,12.1274,450001.02271527,0
+NMR.US,D,20080626,000000,11.4263,11.837,11.4263,11.6004,231039.20453929,0
+NMR.US,D,20080627,000000,11.6776,11.7969,11.5212,11.616,208778.52272171,0
+NMR.US,D,20080630,000000,11.6463,11.7891,11.6092,11.6238,328031.59090034,0
+NMR.US,D,20080701,000000,11.5378,11.6004,11.3481,11.6004,325140.34090042,0
+NMR.US,D,20080702,000000,11.5671,11.5671,11.1809,11.2425,346652.38635439,0
+NMR.US,D,20080703,000000,11.5055,11.5837,11.3637,11.4654,138862.84090539,0
+NMR.US,D,20080707,000000,11.6004,11.6463,11.3412,11.4175,406166.93180735,0
+NMR.US,D,20080708,000000,11.2933,11.3481,11.0332,11.3481,1038096.8181541,0
+NMR.US,D,20080709,000000,11.2689,11.3246,11.0411,11.0489,370437.95453558,0
+NMR.US,D,20080710,000000,11.2073,11.2855,11.0557,11.2141,245061.81817528,0
+NMR.US,D,20080711,000000,11.0078,11.1887,10.8739,11.1124,694102.49998149,0
+NMR.US,D,20080714,000000,11.3549,11.441,11.1036,11.1418,375357.27271726,0
+NMR.US,D,20080715,000000,10.7712,11.1036,10.4886,10.7947,1155223.6363328,0
+NMR.US,D,20080716,000000,10.9756,11.5055,10.8983,11.5055,593019.20452964,0
+NMR.US,D,20080717,000000,11.6238,11.9934,11.5837,11.922,1301694.5454198,0
+NMR.US,D,20080718,000000,11.7822,11.7822,11.5671,11.7177,692771.93179971,0
+NMR.US,D,20080721,000000,11.8213,11.9621,11.5916,11.6463,725219.99998066,0
+NMR.US,D,20080722,000000,11.6708,12.0638,11.4967,12.0394,1316496.4772376,0
+NMR.US,D,20080723,000000,12.1743,12.1743,11.9387,12.0697,838552.49997764,0
+NMR.US,D,20080724,000000,13.0406,13.0406,11.9318,12.0032,667297.8408913,0
+NMR.US,D,20080725,000000,11.7412,11.8908,11.6629,11.7822,439411.70453374,0
+NMR.US,D,20080728,000000,11.5456,11.6541,11.306,11.3794,348463.63635434,0
+NMR.US,D,20080729,000000,11.0332,11.2601,10.7184,11.1349,849809.65906825,0
+NMR.US,D,20080730,000000,11.6092,11.8507,11.53,11.837,555166.02271247,0
+NMR.US,D,20080731,000000,11.4967,11.5212,11.3148,11.3334,421725.68180694,0
+NMR.US,D,20080801,000000,11.2288,11.2288,11,11.0792,231668.181812,0
+NMR.US,D,20080804,000000,10.8269,10.866,10.6783,10.7712,282067.15908339,0
+NMR.US,D,20080805,000000,11.0244,11.2933,10.9697,11.2425,569189.65907573,0
+NMR.US,D,20080806,000000,11.2689,11.4488,11.2288,11.4263,1161715.9090599,0
+NMR.US,D,20080807,000000,11.1036,11.1036,10.8836,10.9452,628009.77271053,0
+NMR.US,D,20080808,000000,10.8905,11.2689,10.8905,11.2073,556194.8863488,0
+NMR.US,D,20080811,000000,11.3148,11.53,11.1975,11.4097,803722.49997857,0
+NMR.US,D,20080812,000000,11.2689,11.3148,11.1349,11.1975,841439.65906847,0
+NMR.US,D,20080813,000000,10.9452,10.9452,10.6607,10.7487,434479.0908975,0
+NMR.US,D,20080814,000000,10.5678,10.8123,10.5512,10.6607,366449.31817205,0
+NMR.US,D,20080815,000000,10.7947,10.8035,10.6607,10.7409,485109.20453252,0
+NMR.US,D,20080818,000000,10.8739,10.8739,10.6314,10.694,378823.29544444,0
+NMR.US,D,20080819,000000,10.7096,10.7096,10.2911,10.385,628102.84089234,0
+NMR.US,D,20080820,000000,10.4006,10.5678,10.3635,10.5678,345368.86362715,0
+NMR.US,D,20080821,000000,10.3156,10.4886,10.2823,10.4642,191260.22726763,0
+NMR.US,D,20080822,000000,10.4006,10.4182,10.2608,10.3791,334296.8181729,0
+NMR.US,D,20080825,000000,10.338,10.3928,10.2139,10.2608,227140.56817576,0
+NMR.US,D,20080826,000000,10.1865,10.2823,10.1572,10.252,383053.29544433,0
+NMR.US,D,20080827,000000,10.252,10.385,10.2051,10.3713,352277.38635424,0
+NMR.US,D,20080828,000000,10.3713,10.4974,10.2911,10.4974,391497.95453501,0
+NMR.US,D,20080829,000000,10.5052,10.7321,10.4348,10.4974,280197.61362889,0
+NMR.US,D,20080902,000000,10.6529,10.7409,10.4427,10.5111,296386.36362846,0
+NMR.US,D,20080903,000000,10.3928,10.5375,10.3791,10.5277,368905.90908107,0
+NMR.US,D,20080904,000000,10.3214,10.3214,9.89804,9.97529,414871.3636253,0
+NMR.US,D,20080905,000000,10.0076,10.1493,9.90489,10.1493,442385.79544275,0
+NMR.US,D,20080908,000000,10.9374,11.1124,10.5375,10.7184,487051.36362338,0
+NMR.US,D,20080909,000000,10.7184,10.9208,10.385,10.426,527615.79544048,0
+NMR.US,D,20080910,000000,10.9756,11.2141,10.9306,10.9756,759714.54543429,0
+NMR.US,D,20080911,000000,10.4642,10.5678,10.2364,10.5453,1262673.4090572,0
+NMR.US,D,20080912,000000,10.4554,10.7096,10.4006,10.4348,446780.45453354,0
+NMR.US,D,20080915,000000,9.90489,10.1112,9.60569,9.60569,735252.95452585,0
+NMR.US,D,20080916,000000,9.45609,9.92836,9.14926,9.91173,670232.04543667,0
+NMR.US,D,20080917,000000,9.40036,9.40036,8.70838,8.75492,887942.04543087,0
+NMR.US,D,20080918,000000,9.04699,9.55876,8.62165,9.41698,1440966.4772343,0
+NMR.US,D,20080919,000000,9.55093,12.1274,9.45609,10.2442,709708.29543562,0
+NMR.US,D,20080922,000000,10.5111,10.7321,10.0613,10.2823,227095.56817576,0
+NMR.US,D,20080923,000000,10.3087,11.0332,9.99191,10.426,350399.65908157,0
+NMR.US,D,20080924,000000,11.0714,12.1997,11.0332,11.5456,576153.40907555,0
+NMR.US,D,20080925,000000,10.7947,11.1975,10.559,11.1887,568895.11362119,0
+NMR.US,D,20080926,000000,10.5981,11.0792,10.5981,11.0411,264596.93181113,0
+NMR.US,D,20080929,000000,10.4182,10.4182,9.17097,9.77973,574707.27271195,0
+NMR.US,D,20080930,000000,9.83449,10.4182,9.82764,10.3087,348782.72726343,0
+NMR.US,D,20081001,000000,10.2442,10.8123,10.118,10.7262,279042.95453801,0
+NMR.US,D,20081002,000000,10.1728,10.3635,9.69173,9.75529,203481.81817639,0
+NMR.US,D,20081003,000000,10.0398,11.306,9.8736,10.165,291191.93181042,0
+NMR.US,D,20081006,000000,9.66827,9.66827,8.44712,9.06214,524010.68180421,0
+NMR.US,D,20081007,000000,9.37787,9.65067,9.14076,9.18818,518489.99998617,0
+NMR.US,D,20081008,000000,8.28188,10.0076,7.87981,9.58222,856560.68179534,0
+NMR.US,D,20081009,000000,9.56462,9.59787,8.74671,9.01394,570506.93180297,0
+NMR.US,D,20081010,000000,8.93572,9.31431,7.47824,8.55008,1268151.1363298,0
+NMR.US,D,20081013,000000,9.61351,10.6382,9.58222,10.6382,569794.0908939,0
+NMR.US,D,20081014,000000,11.1975,11.1975,10.426,10.8905,633159.20452857,0
+NMR.US,D,20081015,000000,10.5052,10.6314,9.45609,9.81884,1367883.4090544,0
+NMR.US,D,20081016,000000,9.74062,9.81884,8.95126,9.77973,807978.06816027,0
+NMR.US,D,20081017,000000,10.2442,10.2442,9.50204,9.74747,448802.38635167,0
+NMR.US,D,20081020,000000,9.85013,10.0692,9.45609,10.0613,426688.97726135,0
+NMR.US,D,20081021,000000,10.0956,10.3156,9.81884,10.0154,544380.34089457,0
+NMR.US,D,20081022,000000,9.32996,9.55876,9.03193,9.26063,755615.4545253,0
+NMR.US,D,20081023,000000,9.28195,9.75529,9.13411,9.63893,2130012.6135796,0
+NMR.US,D,20081024,000000,8.51136,8.80156,8.28188,8.5888,378615.68180809,0
+NMR.US,D,20081027,000000,7.92684,8.03655,7.48616,7.59626,1079935.568153,0
+NMR.US,D,20081028,000000,7.5019,7.91922,7.17073,7.8716,1134064.4317879,0
+NMR.US,D,20081029,000000,7.1632,7.29706,6.91866,7.00539,1423979.999962,0
+NMR.US,D,20081030,000000,7.69902,7.97476,7.52537,7.65913,929310.34088431,0
+NMR.US,D,20081031,000000,7.22588,7.6912,7.13152,7.40725,310066.3636281,0
+NMR.US,D,20081103,000000,7.39151,7.6518,7.37587,7.47042,364414.09089937,0
+NMR.US,D,20081104,000000,7.51755,7.7218,7.43884,7.67516,432971.59089755,0
+NMR.US,D,20081105,000000,7.98972,8.01484,7.59626,7.68289,816188.52270551,0
+NMR.US,D,20081106,000000,7.5019,7.58071,6.99756,7.04489,690370.56816341,0
+NMR.US,D,20081107,000000,7.53329,7.79357,7.34419,7.7617,539964.20453106,0
+NMR.US,D,20081110,000000,7.71428,7.81733,7.47042,7.56477,423336.47726144,0
+NMR.US,D,20081111,000000,7.36775,7.43884,7.09974,7.28904,520878.06816793,0
+NMR.US,D,20081112,000000,7.13152,7.17073,6.87124,6.88717,526324.09089506,0
+NMR.US,D,20081113,000000,7.06053,7.35993,6.75322,7.35993,954272.0454291,0
+NMR.US,D,20081114,000000,7.10786,7.15508,6.83203,6.86371,444158.18180634,0
+NMR.US,D,20081117,000000,6.65867,6.80044,6.57194,6.5955,396497.04544397,0
+NMR.US,D,20081118,000000,6.41422,6.47748,6.17799,6.43788,730783.63634415,0
+NMR.US,D,20081119,000000,6.17799,6.17799,5.66593,5.66593,968987.04542871,0
+NMR.US,D,20081120,000000,5.39,5.55544,5.06684,5.22456,946844.99997475,0
+NMR.US,D,20081121,000000,5.32674,5.32674,4.89348,5.23219,1321171.3636011,0
+NMR.US,D,20081124,000000,5.50821,5.82325,5.25585,5.62633,1303757.3863289,0
+NMR.US,D,20081125,000000,5.71296,5.86276,5.58692,5.74444,1156948.9772419,0
+NMR.US,D,20081126,000000,5.22456,5.51604,5.22456,5.50049,1546383.0681406,0
+NMR.US,D,20081128,000000,5.49237,5.77612,5.49237,5.73672,337417.15908191,0
+NMR.US,D,20081201,000000,5.62633,5.62633,5.16932,5.21644,1166713.9772416,0
+NMR.US,D,20081202,000000,5.2008,5.34268,5.1614,5.31901,645200.79543734,0
+NMR.US,D,20081203,000000,5.16932,5.39772,5.10635,5.39772,643270.90907376,0
+NMR.US,D,20081204,000000,5.05902,5.13773,4.86982,4.94863,773182.84088847,0
+NMR.US,D,20081205,000000,5.08268,5.40574,5.01962,5.39,764618.52270688,0
+NMR.US,D,20081208,000000,5.43713,5.60276,5.33485,5.53989,1078297.1590622,0
+NMR.US,D,20081209,000000,5.98097,6.14631,5.94939,6.02028,912348.40906658,0
+NMR.US,D,20081210,000000,6.00473,6.0676,5.84701,5.96513,839327.72725035,0
+NMR.US,D,20081211,000000,6.08334,6.20165,5.88652,5.91008,784981.02270634,0
+NMR.US,D,20081212,000000,5.79177,5.93355,5.65009,5.91008,1761824.6590439,0
+NMR.US,D,20081215,000000,5.45297,5.86276,5.45297,5.70524,758324.65907069,0
+NMR.US,D,20081216,000000,5.6186,5.97305,5.59465,5.97305,766696.70452501,0
+NMR.US,D,20081217,000000,5.81543,5.82325,5.68949,5.75236,438373.63635195,0
+NMR.US,D,20081218,000000,5.8785,5.98879,5.71296,5.83919,714790.22725367,0
+NMR.US,D,20081219,000000,6.08334,6.24096,6.03631,6.13849,918348.74997551,0
+NMR.US,D,20081222,000000,6.46174,6.56402,6.30412,6.39076,804256.36361492,0
+NMR.US,D,20081223,000000,6.4063,6.45363,6.24096,6.32779,583953.74998443,0
+NMR.US,D,20081224,000000,6.20948,6.2172,6.14631,6.18581,202084.77272188,0
+NMR.US,D,20081226,000000,6.2567,6.50115,6.2567,6.50115,353611.02271784,0
+NMR.US,D,20081229,000000,6.35908,6.38284,6.26472,6.35125,351031.70453609,0
+NMR.US,D,20081230,000000,6.05978,6.52471,6.05978,6.51679,553889.65907614,0
+NMR.US,D,20081231,000000,6.56402,6.5955,6.47748,6.57976,277739.99999259,0
+NMR.US,D,20090102,000000,6.54036,6.69807,6.4854,6.61154,336399.54544557,0
+NMR.US,D,20090105,000000,6.61154,6.67441,6.51679,6.54036,746781.13634372,0
+NMR.US,D,20090106,000000,6.34343,6.42244,6.28046,6.39076,593327.04543872,0
+NMR.US,D,20090107,000000,6.29601,6.38284,6.23314,6.28046,484992.61362343,0
+NMR.US,D,20090108,000000,6.14631,6.20948,6.09116,6.20948,393196.70453497,0
+NMR.US,D,20090109,000000,6.47748,6.53253,6.29601,6.34343,963864.20451975,0
+NMR.US,D,20090112,000000,6.26472,6.29601,6.14631,6.20165,1017852.9545183,0
+NMR.US,D,20090113,000000,5.85474,5.90216,5.76028,5.83127,763187.72725238,0
+NMR.US,D,20090114,000000,5.73672,5.81543,5.59465,5.70524,494198.181805,0
+NMR.US,D,20090115,000000,5.72088,5.82325,5.58692,5.76028,640656.81816473,0
+NMR.US,D,20090116,000000,5.69741,5.77612,5.51604,5.57128,1750790.4544988,0
+NMR.US,D,20090120,000000,5.51604,5.51604,5.16932,5.17704,793794.88634247,0
+NMR.US,D,20090121,000000,5.3506,5.73672,5.31901,5.73672,2029440.6817641,0
+NMR.US,D,20090122,000000,5.53178,5.68949,5.42129,5.56336,591512.72725695,0
+NMR.US,D,20090123,000000,5.34268,5.51604,5.20872,5.44495,608302.84089287,0
+NMR.US,D,20090126,000000,5.41356,5.61059,5.40574,5.48455,481513.29544171,0
+NMR.US,D,20090127,000000,5.05902,5.58692,5.05902,5.52396,505617.95453197,0
+NMR.US,D,20090128,000000,5.55544,5.91008,5.55544,5.83919,1918228.2954034,0
+NMR.US,D,20090129,000000,5.39772,5.42921,5.16932,5.17704,1157483.8636055,0
+NMR.US,D,20090130,000000,5.17704,5.20872,5.00388,5.06684,732475.22725319,0
+NMR.US,D,20090202,000000,4.98012,5.0117,4.77537,5.00388,527297.72725867,0
+NMR.US,D,20090203,000000,5.07486,5.07486,4.89348,5.01962,581339.65907541,0
+NMR.US,D,20090204,000000,4.97229,5.0906,4.8621,4.90131,1348526.249964,0
+NMR.US,D,20090205,000000,4.94091,5.15348,4.88576,5.09833,1766958.7499529,0
+NMR.US,D,20090206,000000,4.75953,4.84616,4.53894,4.58607,2830463.1817427,0
+NMR.US,D,20090209,000000,4.40499,4.42855,4.31816,4.38142,1035310.9090633,0
+NMR.US,D,20090210,000000,4.42855,4.55468,4.26321,4.31816,775654.77270659,0
+NMR.US,D,20090211,000000,4.40499,4.40499,4.255,4.36558,617471.59089263,0
+NMR.US,D,20090212,000000,4.20787,4.20787,3.91629,4.05035,2411532.6135721,0
+NMR.US,D,20090213,000000,4.07401,4.09777,3.98728,4.01876,963133.97724704,0
+NMR.US,D,20090217,000000,3.72739,3.77461,3.61709,3.6959,808932.2727057,0
+NMR.US,D,20090218,000000,3.85332,3.85332,3.55373,3.58561,1619536.7045023,0
+NMR.US,D,20090219,000000,3.64046,3.78244,3.62472,3.62472,1917986.931767,0
+NMR.US,D,20090220,000000,3.66422,3.82966,3.63254,3.78244,1755212.7272259,0
+NMR.US,D,20090223,000000,3.61709,3.68779,3.4672,3.49086,1808484.5454063,0
+NMR.US,D,20090224,000000,3.37265,3.56977,3.34097,3.53809,3003526.0226472,0
+NMR.US,D,20090225,000000,3.39651,3.45156,3.2782,3.34899,1780026.1363162,0
+NMR.US,D,20090226,000000,3.34899,3.39651,3.24642,3.27037,1116400.9090611,0
+NMR.US,D,20090227,000000,3.12048,3.29374,3.12048,3.22305,1196944.7726954,0
+NMR.US,D,20090302,000000,3.4277,3.48284,3.34899,3.4277,3228674.3180957,0
+NMR.US,D,20090303,000000,3.53036,3.57749,3.45156,3.54601,1846951.3635871,0
+NMR.US,D,20090304,000000,3.41215,3.49878,3.37265,3.44354,3594493.6362678,0
+NMR.US,D,20090305,000000,3.39651,3.39651,3.15988,3.26236,1548242.3863224,0
+NMR.US,D,20090306,000000,3.28602,3.35681,3.21503,3.3175,1126255.9090609,0
+NMR.US,D,20090309,000000,3.24642,3.28602,3.15196,3.23087,711192.27270831,0
+NMR.US,D,20090310,000000,3.29374,3.53036,3.29374,3.51433,890241.1363399,0
+NMR.US,D,20090311,000000,3.57749,3.74293,3.57749,3.70353,2192908.2953961,0
+NMR.US,D,20090312,000000,3.64046,3.806,3.56977,3.75085,2215627.1590318,0
+NMR.US,D,20090313,000000,3.79016,3.82966,3.70353,3.75887,845876.24997744,0
+NMR.US,D,20090316,000000,3.806,4.02659,3.806,3.85332,1975686.136311,0
+NMR.US,D,20090317,000000,3.96362,4.16846,3.93204,4.16846,626533.97725602,0
+NMR.US,D,20090318,000000,4.1843,4.34192,4.05035,4.3339,1273161.4772388,0
+NMR.US,D,20090319,000000,4.21579,4.31034,4.06619,4.07401,1189011.477241,0
+NMR.US,D,20090320,000000,4.06619,4.08956,3.98728,4.05035,832285.22725053,0
+NMR.US,D,20090323,000000,4.34192,4.64924,4.28687,4.59399,1213320.6817858,0
+NMR.US,D,20090324,000000,4.46796,4.49172,4.27103,4.2944,2066991.1363085,0
+NMR.US,D,20090325,000000,4.3339,4.46796,4.31816,4.41281,1896109.7726767,0
+NMR.US,D,20090326,000000,4.46796,4.54686,4.43647,4.49954,689304.88634525,0
+NMR.US,D,20090327,000000,4.44429,4.44429,4.34192,4.34192,296892.61362845,0
+NMR.US,D,20090330,000000,4.15272,4.23163,4.05035,4.13698,947202.9545202,0
+NMR.US,D,20090331,000000,3.96362,4.05827,3.94797,3.96362,2218109.3181227,0
+NMR.US,D,20090401,000000,3.96362,4.21579,3.96362,4.20004,1075800.6817895,0
+NMR.US,D,20090402,000000,4.54686,4.69646,4.41281,4.57825,1257716.2499665,0
+NMR.US,D,20090403,000000,4.6333,4.72022,4.57825,4.72022,740225.45452572,0
+NMR.US,D,20090406,000000,4.46796,4.69646,4.46796,4.53894,1944864.2044936,0
+NMR.US,D,20090407,000000,4.45231,4.56251,4.42855,4.47578,557658.40907604,0
+NMR.US,D,20090408,000000,4.53102,4.60181,4.49172,4.57043,401988.0681711,0
+NMR.US,D,20090409,000000,4.88576,4.97229,4.78329,4.97229,624547.84089244,0
+NMR.US,D,20090413,000000,4.88576,5.08268,4.80666,5.08268,391429.43180774,0
+NMR.US,D,20090414,000000,5.03536,5.13773,5.01962,5.06684,537376.70453112,0
+NMR.US,D,20090415,000000,4.76755,4.84616,4.7123,4.84616,628106.93180143,0
+NMR.US,D,20090416,000000,4.72804,4.80666,4.6333,4.77537,678517.15907282,0
+NMR.US,D,20090417,000000,4.82269,4.94091,4.80666,4.90932,690533.18179977,0
+NMR.US,D,20090420,000000,4.73596,4.77537,4.56251,4.60181,935490.68179324,0
+NMR.US,D,20090421,000000,4.55468,4.72804,4.54686,4.72022,619905.68180165,0
+NMR.US,D,20090422,000000,4.68884,4.89348,4.68884,4.73596,1710696.4772271,0
+NMR.US,D,20090423,000000,4.70448,4.85408,4.70448,4.83844,741652.15907113,0
+NMR.US,D,20090424,000000,4.82269,5.10635,4.82269,5.0512,705833.18179936,0
+NMR.US,D,20090427,000000,4.93279,5.02744,4.93279,4.98813,429417.61362491,0
+NMR.US,D,20090428,000000,4.79903,4.86982,4.75161,4.78329,492992.38635049,0
+NMR.US,D,20090429,000000,4.92497,4.92497,4.74379,4.83042,1818730.2272242,0
+NMR.US,D,20090430,000000,4.74379,4.89348,4.65706,4.73596,1169697.2726961,0
+NMR.US,D,20090501,000000,4.82269,4.98813,4.79092,4.97229,683474.31816359,0
+NMR.US,D,20090504,000000,4.89348,5.19288,4.89348,5.19288,339268.2954455,0
+NMR.US,D,20090505,000000,5.08268,5.16932,5.01962,5.07486,458801.59089686,0
+NMR.US,D,20090506,000000,5.1614,5.27188,4.79903,5.20872,1373521.7045088,0
+NMR.US,D,20090507,000000,5.20872,5.30317,5.06684,5.12199,506493.4090774,0
+NMR.US,D,20090508,000000,5.36634,5.68949,5.36634,5.68148,689403.06816343,0
+NMR.US,D,20090511,000000,5.80751,5.80751,5.5791,5.59465,465607.84089667,0
+NMR.US,D,20090512,000000,5.54752,5.5791,5.35832,5.48455,705951.81816299,0
+NMR.US,D,20090513,000000,5.35832,5.45297,5.27188,5.31109,660966.13634601,0
+NMR.US,D,20090514,000000,5.29516,5.42129,5.24803,5.40574,370398.06817194,0
+NMR.US,D,20090515,000000,5.53178,5.57128,5.43713,5.48455,284639.31817423,0
+NMR.US,D,20090518,000000,5.45297,5.5791,5.39,5.5791,325905.3409004,0
+NMR.US,D,20090519,000000,5.47653,5.58692,5.42129,5.42921,497797.15907763,0
+NMR.US,D,20090520,000000,5.55544,5.70524,5.55544,5.59465,551791.02271256,0
+NMR.US,D,20090521,000000,5.43713,5.55544,5.42921,5.49237,409709.65907998,0
+NMR.US,D,20090522,000000,5.67385,5.76028,5.61059,5.6186,277523.18181078,0
+NMR.US,D,20090526,000000,5.69741,5.94939,5.63415,5.92582,555854.318167,0
+NMR.US,D,20090527,000000,5.93355,6.00473,5.79949,5.83919,551580.34089438,0
+NMR.US,D,20090528,000000,5.78395,5.8785,5.70524,5.83919,356906.24999048,0
+NMR.US,D,20090529,000000,5.83919,5.98879,5.81543,5.97305,513771.13634994,0
+NMR.US,D,20090601,000000,6.00473,6.24096,6.00473,6.18581,361070.79544492,0
+NMR.US,D,20090602,000000,6.01236,6.13047,6.01236,6.09918,273046.70453817,0
+NMR.US,D,20090603,000000,5.98097,6.05186,5.94939,6.0281,326102.72726403,0
+NMR.US,D,20090604,000000,6.24096,6.41422,6.22541,6.39858,793338.74997884,0
+NMR.US,D,20090605,000000,6.39076,6.42996,6.17017,6.28838,1997229.8863104,0
+NMR.US,D,20090608,000000,6.32779,6.45363,6.30412,6.42244,540688.29544013,0
+NMR.US,D,20090609,000000,6.4063,6.57976,6.4063,6.50115,744823.63634377,0
+NMR.US,D,20090610,000000,6.71381,6.91866,6.71381,6.85559,1400668.9772354,0
+NMR.US,D,20090611,000000,6.98163,7.24964,6.98163,7.15508,1281497.7272386,0
+NMR.US,D,20090612,000000,7.40725,7.48616,7.2337,7.39924,2286725.1135754,0
+NMR.US,D,20090615,000000,7.32043,7.32043,7.02103,7.05252,750401.59088908,0
+NMR.US,D,20090616,000000,6.52471,6.75322,6.50887,6.5562,667758.06816401,0
+NMR.US,D,20090617,000000,6.65867,6.73738,6.52471,6.64283,576618.74998462,0
+NMR.US,D,20090618,000000,6.50887,6.66659,6.50115,6.61907,423303.74998871,0
+NMR.US,D,20090619,000000,6.68213,6.76094,6.62708,6.73738,576564.54543917,0
+NMR.US,D,20090622,000000,6.61907,6.69035,6.43788,6.50115,803936.24997856,0
+NMR.US,D,20090623,000000,6.45363,6.49323,6.37492,6.46174,398182.49998938,0
+NMR.US,D,20090624,000000,6.4458,6.54837,6.41422,6.45363,356017.49999051,0
+NMR.US,D,20090625,000000,6.50887,6.82411,6.50887,6.80044,534419.99998575,0
+NMR.US,D,20090626,000000,6.82411,6.89509,6.79252,6.83203,562755.68180318,0
+NMR.US,D,20090629,000000,6.73738,6.73738,6.58788,6.63481,333038.86362748,0
+NMR.US,D,20090630,000000,6.63481,6.69807,6.56402,6.64283,232872.95453924,0
+NMR.US,D,20090701,000000,6.69035,6.71381,6.61154,6.65867,134547.95454187,0
+NMR.US,D,20090702,000000,6.65867,6.69035,6.51679,6.65867,966144.88633787,0
+NMR.US,D,20090706,000000,6.70589,6.87124,6.69807,6.86371,865093.29543148,0
+NMR.US,D,20090707,000000,6.56402,6.62708,6.43788,6.43788,377267.72726267,0
+NMR.US,D,20090708,000000,6.33561,6.33561,6.17017,6.26472,1594702.8408666,0
+NMR.US,D,20090709,000000,6.13849,6.20948,6.09918,6.18581,376760.45453541,0
+NMR.US,D,20090710,000000,6.05978,6.09116,5.98097,6.04384,493272.61362321,0
+NMR.US,D,20090713,000000,5.80751,5.93355,5.7682,5.91008,911156.93179388,0
+NMR.US,D,20090714,000000,5.96513,6.17017,5.96513,6.14631,869882.72724953,0
+NMR.US,D,20090715,000000,6.0676,6.22541,6.04384,6.20948,1435003.9772345,0
+NMR.US,D,20090716,000000,6.07552,6.16235,6.03631,6.12275,677325.68180012,0
+NMR.US,D,20090717,000000,6.31987,6.31987,6.16235,6.24096,787026.47725174,0
+NMR.US,D,20090720,000000,6.24096,6.37492,6.24096,6.36709,653477.7272553,0
+NMR.US,D,20090721,000000,6.46947,6.57976,6.42996,6.54036,882811.02270373,0
+NMR.US,D,20090722,000000,6.49323,6.63481,6.49323,6.5955,459991.02271501,0
+NMR.US,D,20090723,000000,6.51679,6.70589,6.51679,6.65867,632076.13634678,0
+NMR.US,D,20090724,000000,6.65867,6.66659,6.58788,6.61907,394651.02271675,0
+NMR.US,D,20090727,000000,6.69035,6.86371,6.69035,6.83203,568735.56816665,0
+NMR.US,D,20090728,000000,6.76094,6.81638,6.69807,6.77688,422149.09089783,0
+NMR.US,D,20090729,000000,6.91866,7.02103,6.76886,6.9739,1001177.3863369,0
+NMR.US,D,20090730,000000,6.82411,6.98163,6.75322,6.94232,1092371.9317891,0
+NMR.US,D,20090731,000000,6.87124,6.94232,6.80827,6.94232,609377.72725648,0
+NMR.US,D,20090803,000000,7.01331,7.02103,6.91084,7.00539,468857.04544204,0
+NMR.US,D,20090804,000000,6.66659,6.80044,6.66659,6.73738,517394.65907711,0
+NMR.US,D,20090805,000000,6.54036,6.60332,6.4458,6.58788,721394.99998076,0
+NMR.US,D,20090806,000000,6.50887,6.52471,6.35125,6.42996,659494.4318006,0
+NMR.US,D,20090807,000000,6.46947,6.61907,6.45363,6.56402,614354.31816544,0
+NMR.US,D,20090810,000000,6.79252,6.80827,6.50887,6.56402,373027.49999005,0
+NMR.US,D,20090811,000000,6.72164,6.75322,6.69035,6.72946,382608.40908071,0
+NMR.US,D,20090812,000000,6.73738,6.87955,6.66659,6.83203,300277.84090108,0
+NMR.US,D,20090813,000000,6.87955,6.94232,6.75322,6.85559,819448.97725088,0
+NMR.US,D,20090814,000000,6.88717,6.91084,6.7847,6.87124,413822.04544351,0
+NMR.US,D,20090817,000000,6.61907,6.69035,6.57194,6.58788,905510.45452131,0
+NMR.US,D,20090818,000000,6.73738,6.82411,6.69035,6.80827,593404.77271145,0
+NMR.US,D,20090819,000000,6.71381,6.7847,6.65867,6.70589,494913.06816862,0
+NMR.US,D,20090820,000000,6.81638,6.87124,6.76094,6.84777,536575.9090766,0
+NMR.US,D,20090821,000000,6.82411,6.9739,6.82411,6.9342,601809.5454385,0
+NMR.US,D,20090824,000000,6.84777,6.89509,6.69807,6.72946,577052.38634825,0
+NMR.US,D,20090825,000000,6.83985,7.03677,6.83985,6.92648,666253.63634587,0
+NMR.US,D,20090826,000000,6.86371,6.92648,6.80827,6.87124,366898.29544476,0
+NMR.US,D,20090827,000000,6.87955,6.9739,6.7847,6.94232,486784.4318052,0
+NMR.US,D,20090828,000000,7.07637,7.09974,7.01331,7.05252,488976.1363506,0
+NMR.US,D,20090831,000000,6.98964,7.02103,6.88717,6.98964,447860.45453351,0
+NMR.US,D,20090901,000000,6.91084,6.96588,6.69035,6.72164,575395.56816647,0
+NMR.US,D,20090902,000000,6.84777,6.89509,6.75322,6.82411,455357.0454424,0
+NMR.US,D,20090903,000000,6.73738,6.73738,6.61907,6.70589,463408.97726037,0
+NMR.US,D,20090904,000000,6.54837,6.54837,6.37492,6.47748,462871.02271493,0
+NMR.US,D,20090908,000000,6.53253,6.63481,6.51679,6.56402,335488.2954456,0
+NMR.US,D,20090909,000000,6.4458,6.52471,6.37492,6.47748,572005.22725747,0
+NMR.US,D,20090910,000000,6.57194,6.62708,6.45363,6.5955,610946.5908928,0
+NMR.US,D,20090911,000000,6.56402,6.56402,6.45363,6.50887,334460.45453654,0
+NMR.US,D,20090914,000000,6.33561,6.39858,6.26472,6.38284,698526.81816319,0
+NMR.US,D,20090915,000000,6.30412,6.35908,6.19383,6.2567,549859.09089443,0
+NMR.US,D,20090916,000000,6.2567,6.31195,6.20948,6.30412,334481.93180926,0
+NMR.US,D,20090917,000000,6.09918,6.11502,5.96513,5.98879,669940.56816395,0
+NMR.US,D,20090918,000000,5.98879,6.07552,5.91008,6.0676,588697.15907521,0
+NMR.US,D,20090921,000000,5.99681,6.0281,5.91008,5.98097,340917.95453636,0
+NMR.US,D,20090922,000000,6.02028,6.14631,6.01236,6.09116,688431.47725437,0
+NMR.US,D,20090923,000000,6.12275,6.16235,6.03631,6.03631,1390013.1817811,0
+NMR.US,D,20090924,000000,5.46079,5.46079,5.06684,5.11417,4182314.3180703,0
+NMR.US,D,20090925,000000,4.91715,4.91715,4.56251,4.64924,12245015.454219,0
+NMR.US,D,20090928,000000,4.81468,4.88576,4.72022,4.83844,6659188.9770951,0
+NMR.US,D,20090929,000000,4.94863,4.99605,4.86982,4.98012,3283828.9771852,0
+NMR.US,D,20090930,000000,4.94863,4.94863,4.81468,4.82269,2047393.636309,0
+NMR.US,D,20091001,000000,4.72804,4.75161,4.57043,4.57043,2813153.5226523,0
+NMR.US,D,20091002,000000,4.65706,5.0906,4.65706,4.84616,7602178.2952518,0
+NMR.US,D,20091005,000000,5.12199,5.39,5.12199,5.27188,19428396.135846,0
+NMR.US,D,20091006,000000,5.41356,5.62633,5.41356,5.57128,6770848.295274,0
+NMR.US,D,20091007,000000,5.59465,5.61059,5.49237,5.53989,2180192.7272146,0
+NMR.US,D,20091008,000000,5.61059,5.64207,5.55544,5.6186,1814256.8181334,0
+NMR.US,D,20091009,000000,5.83127,5.88652,5.79177,5.83919,1297445.1136018,0
+NMR.US,D,20091012,000000,5.9179,5.94147,5.78395,5.81543,2014274.6590372,0
+NMR.US,D,20091013,000000,5.90216,5.90216,5.68148,5.69741,1774309.0908618,0
+NMR.US,D,20091014,000000,5.79177,5.94147,5.73672,5.83127,2765911.7044717,0
+NMR.US,D,20091015,000000,5.7288,5.7288,5.53178,5.6186,1806783.7499518,0
+NMR.US,D,20091016,000000,5.52396,5.52396,5.31901,5.37445,3397402.8408185,0
+NMR.US,D,20091019,000000,5.71296,5.7682,5.61059,5.71296,2524494.8862963,0
+NMR.US,D,20091020,000000,5.91008,5.91008,5.79949,5.85474,2032783.9772185,0
+NMR.US,D,20091021,000000,5.97305,5.97305,5.79949,5.80751,1223832.2726946,0
+NMR.US,D,20091022,000000,5.79949,5.79949,5.62633,5.76028,2851601.9317421,0
+NMR.US,D,20091023,000000,5.66593,5.66593,5.43713,5.50049,1033189.7726997,0
+NMR.US,D,20091026,000000,5.65009,5.78395,5.50049,5.51604,2605598.1817487,0
+NMR.US,D,20091027,000000,5.54752,5.54752,5.43713,5.46079,868473.40906775,0
+NMR.US,D,20091028,000000,5.62633,5.65781,5.50821,5.57128,3630799.4317214,0
+NMR.US,D,20091029,000000,5.66593,5.71296,5.6186,5.70524,1650446.5908651,0
+NMR.US,D,20091030,000000,5.68949,5.68949,5.49237,5.53178,1365911.5908727,0
+NMR.US,D,20091102,000000,5.52396,5.67385,5.49237,5.58692,1549770.3408678,0
+NMR.US,D,20091103,000000,5.53989,5.6186,5.32674,5.6186,664426.02270955,0
+NMR.US,D,20091104,000000,5.62633,5.65009,5.53178,5.57128,692173.63634518,0
+NMR.US,D,20091105,000000,5.49237,5.61059,5.49237,5.60276,637580.45452845,0
+NMR.US,D,20091106,000000,5.34268,5.56336,5.34268,5.54752,431112.27271578,0
+NMR.US,D,20091109,000000,5.56336,5.57128,5.48455,5.55544,748309.09088914,0
+NMR.US,D,20091110,000000,5.56336,5.63415,5.54752,5.63415,307630.22726452,0
+NMR.US,D,20091111,000000,5.61059,5.68148,5.5791,5.66593,635701.7045285,0
+NMR.US,D,20091112,000000,5.36634,5.58692,5.35832,5.50821,451184.31816979,0
+NMR.US,D,20091113,000000,5.47653,5.60276,5.47653,5.53178,1732446.8181356,0
+NMR.US,D,20091116,000000,5.42921,5.5791,5.42921,5.53178,1844051.931769,0
+NMR.US,D,20091117,000000,5.39,5.47653,5.39,5.42921,1135483.9772424,0
+NMR.US,D,20091118,000000,5.49237,5.49237,5.31901,5.3506,1247142.272694,0
+NMR.US,D,20091119,000000,5.25585,5.25585,5.00388,5.07486,1952624.6590388,0
+NMR.US,D,20091120,000000,5.2403,5.39,5.23219,5.39,1203547.4999679,0
+NMR.US,D,20091123,000000,5.39,5.46079,5.37445,5.40574,560021.93180325,0
+NMR.US,D,20091124,000000,5.29516,5.59465,5.15348,5.2403,1497577.4999601,0
+NMR.US,D,20091125,000000,5.27188,5.45297,5.2403,5.29516,1765689.5454075,0
+NMR.US,D,20091127,000000,5.49237,5.51604,5.35832,5.45297,1012173.749973,0
+NMR.US,D,20091130,000000,5.58692,5.66593,5.5791,5.65781,942582.27270214,0
+NMR.US,D,20091201,000000,5.81543,5.90216,5.77612,5.88652,1701383.5226819,0
+NMR.US,D,20091202,000000,5.9179,5.92582,5.84701,5.8785,1335400.5681462,0
+NMR.US,D,20091203,000000,5.98097,6.02028,5.93355,5.97305,1585120.9090486,0
+NMR.US,D,20091204,000000,6.22541,6.31987,6.16235,6.26472,13518252.613276,0
+NMR.US,D,20091207,000000,6.20948,6.2172,6.10681,6.16235,4025560.9089836,0
+NMR.US,D,20091208,000000,6.13047,6.13047,6.02028,6.04384,1117169.9999702,0
+NMR.US,D,20091209,000000,5.94939,6.0281,5.83127,6.02028,2693765.4544736,0
+NMR.US,D,20091210,000000,5.92582,5.97305,5.88652,5.94147,1948703.5226753,0
+NMR.US,D,20091211,000000,5.96513,6.02028,5.92582,5.99681,474981.13635097,0
+NMR.US,D,20091214,000000,6.02028,6.0676,5.92582,5.94147,816149.65906915,0
+NMR.US,D,20091215,000000,5.86276,5.89434,5.83919,5.85474,377581.70453539,0
+NMR.US,D,20091216,000000,6.10681,6.14631,6.03631,6.12275,981483.74997383,0
+NMR.US,D,20091217,000000,5.97305,5.97305,5.8785,5.91008,493304.31816866,0
+NMR.US,D,20091218,000000,5.94939,5.94939,5.80751,5.8785,568699.77271211,0
+NMR.US,D,20091221,000000,5.8785,5.9179,5.87077,5.87077,591519.88634786,0
+NMR.US,D,20091222,000000,5.84701,5.94147,5.84701,5.92582,371330.79544464,0
+NMR.US,D,20091223,000000,5.97305,5.97305,5.91008,5.9179,277913.86362895,0
+NMR.US,D,20091224,000000,5.95731,6.02028,5.95731,5.97305,173047.49999539,0
+NMR.US,D,20091228,000000,5.94147,5.96513,5.85474,5.8785,254139.54544777,0
+NMR.US,D,20091229,000000,5.91008,5.93355,5.88652,5.88652,346226.93180895,0
+NMR.US,D,20091230,000000,5.82325,5.8785,5.78395,5.8785,460416.47726045,0
+NMR.US,D,20091231,000000,5.83919,5.8785,5.80751,5.83127,454832.38635151,0
+NMR.US,D,20100104,000000,5.79177,5.95731,5.79177,5.95731,1009378.6363367,0
+NMR.US,D,20100105,000000,5.91008,6.04384,5.91008,6.03631,1112975.7954249,0
+NMR.US,D,20100106,000000,6.13849,6.13849,6.07552,6.10681,1047715.5681539,0
+NMR.US,D,20100107,000000,6.22541,6.29601,6.17799,6.28838,1062743.5226989,0
+NMR.US,D,20100108,000000,6.32779,6.46174,6.27254,6.4458,932020.56815696,0
+NMR.US,D,20100111,000000,6.46947,6.50115,6.4458,6.45363,586508.52271163,0
+NMR.US,D,20100112,000000,6.61154,6.71381,6.5955,6.60332,1089453.0681528,0
+NMR.US,D,20100113,000000,6.49323,6.57976,6.46947,6.57976,471111.13635107,0
+NMR.US,D,20100114,000000,6.62708,6.76094,6.58788,6.72946,1326793.2954192,0
+NMR.US,D,20100115,000000,6.75322,6.75322,6.5562,6.64283,1305886.7045106,0
+NMR.US,D,20100119,000000,6.35125,6.4854,6.31195,6.35908,2363545.2272097,0
+NMR.US,D,20100120,000000,6.15433,6.15433,6.00473,6.08334,2250586.0226673,0
+NMR.US,D,20100121,000000,6.13849,6.20948,6.09116,6.12275,1004340.6817914,0
+NMR.US,D,20100122,000000,6.12275,6.27254,5.98097,6.01236,1522457.386323,0
+NMR.US,D,20100125,000000,6.05186,6.17017,6.05186,6.12275,2370845.4544822,0
+NMR.US,D,20100126,000000,6.05186,6.10681,6.02028,6.0281,783586.02270638,0
+NMR.US,D,20100127,000000,6.04384,6.10681,5.96513,6.10681,872970.34088581,0
+NMR.US,D,20100128,000000,6.09918,6.09918,5.92582,5.96513,1253560.9090575,0
+NMR.US,D,20100129,000000,6.03631,6.05978,5.87077,5.89434,1004182.1590641,0
+NMR.US,D,20100201,000000,5.90216,6.01236,5.89434,5.98879,686258.18179988,0
+NMR.US,D,20100202,000000,6.03631,6.22541,5.97305,6.18581,6046297.1589297,0
+NMR.US,D,20100203,000000,6.0676,6.0676,5.89434,5.94939,1492809.5454147,0
+NMR.US,D,20100204,000000,5.92582,5.92582,5.63415,5.65781,1851015.6817688,0
+NMR.US,D,20100205,000000,5.60276,5.64207,5.51604,5.62633,1866864.8863139,0
+NMR.US,D,20100208,000000,5.9179,5.9179,5.62633,5.63415,519737.72725887,0
+NMR.US,D,20100209,000000,5.71296,5.72088,5.6186,5.67385,1624346.5908658,0
+NMR.US,D,20100210,000000,5.62633,5.64207,5.52396,5.53178,1600655.1135937,0
+NMR.US,D,20100211,000000,5.53178,5.61059,5.52396,5.58692,1448929.4317795,0
+NMR.US,D,20100212,000000,5.55544,5.55544,5.49237,5.53989,3633860.4544486,0
+NMR.US,D,20100216,000000,5.5791,5.68949,5.55544,5.67385,1043453.8636085,0
+NMR.US,D,20100217,000000,5.70524,5.77612,5.65781,5.74444,976188.06815579,0
+NMR.US,D,20100218,000000,5.68949,5.75236,5.66593,5.7288,743701.70452562,0
+NMR.US,D,20100219,000000,5.63415,5.65009,5.56336,5.59465,1015747.1590638,0
+NMR.US,D,20100222,000000,5.6186,5.65781,5.6186,5.65009,816336.81816005,0
+NMR.US,D,20100223,000000,5.65009,5.78395,5.63415,5.73672,993003.74997352,0
+NMR.US,D,20100224,000000,5.71296,5.77612,5.71296,5.74444,928394.99997524,0
+NMR.US,D,20100225,000000,5.67385,5.68148,5.60276,5.68148,500880.68180483,0
+NMR.US,D,20100226,000000,5.7288,5.83919,5.7288,5.81543,742649.31816201,0
+NMR.US,D,20100301,000000,5.79949,5.86276,5.79177,5.82325,507213.40907738,0
+NMR.US,D,20100302,000000,5.82325,5.86276,5.76028,5.82325,610043.522711,0
+NMR.US,D,20100303,000000,5.72088,5.77612,5.68148,5.73672,795111.13634243,0
+NMR.US,D,20100304,000000,5.6186,5.68949,5.6186,5.63415,662871.47725505,0
+NMR.US,D,20100305,000000,5.68949,5.7288,5.64207,5.71296,1861578.4090413,0
+NMR.US,D,20100308,000000,5.7682,5.84701,5.74444,5.82325,689014.43179981,0
+NMR.US,D,20100309,000000,5.79177,5.85474,5.7682,5.77612,677102.72725467,0
+NMR.US,D,20100310,000000,5.68949,5.75236,5.68148,5.68148,937501.36361136,0
+NMR.US,D,20100311,000000,5.74444,5.74444,5.66593,5.70524,911727.61361205,0
+NMR.US,D,20100312,000000,5.78395,5.87077,5.77612,5.87077,586790.7954389,0
+NMR.US,D,20100315,000000,5.85474,6.01236,5.85474,5.98097,589374.20452974,0
+NMR.US,D,20100316,000000,6.02028,6.05978,5.96513,6.03631,503566.36362294,0
+NMR.US,D,20100317,000000,5.98879,6.01236,5.95731,5.98879,1036148.5226996,0
+NMR.US,D,20100318,000000,5.9179,5.9179,5.80751,5.83919,831745.22725055,0
+NMR.US,D,20100319,000000,5.80751,5.83127,5.7682,5.77612,459805.90907865,0
+NMR.US,D,20100322,000000,5.75236,5.83919,5.75236,5.83127,647424.20452819,0
+NMR.US,D,20100323,000000,5.76028,5.82325,5.75236,5.82325,534143.86362212,0
+NMR.US,D,20100324,000000,5.74444,5.7682,5.72088,5.73672,519953.52271341,0
+NMR.US,D,20100325,000000,5.73672,5.81543,5.67385,5.67385,690530.11361795,0
+NMR.US,D,20100326,000000,5.74444,5.82325,5.7288,5.78395,629327.04543776,0
+NMR.US,D,20100329,000000,5.91008,6.00473,5.89434,5.99681,1167703.9772416,0
+NMR.US,D,20100330,000000,6.01236,6.01236,5.94147,5.94939,542587.49998553,0
+NMR.US,D,20100331,000000,5.83919,5.85474,5.7682,5.77612,662050.22725507,0
+NMR.US,D,20100401,000000,5.83127,5.84701,5.78395,5.79949,691111.02270884,0
+NMR.US,D,20100405,000000,5.82325,5.82325,5.76028,5.79177,324227.0454459,0
+NMR.US,D,20100406,000000,5.80751,5.83919,5.75236,5.80751,857336.93179532,0
+NMR.US,D,20100407,000000,5.91008,5.98879,5.90216,5.95731,596450.45452955,0
+NMR.US,D,20100408,000000,5.94147,5.99681,5.87077,5.98879,1169359.7726961,0
+NMR.US,D,20100409,000000,5.98879,6.02028,5.90216,6.00473,547150.90907632,0
+NMR.US,D,20100412,000000,5.98879,6.0281,5.97305,6.0281,662028.74998235,0
+NMR.US,D,20100413,000000,6.03631,6.04384,5.92582,5.94939,391923.40908046,0
+NMR.US,D,20100414,000000,5.9179,5.93355,5.83919,5.90216,1197276.1363317,0
+NMR.US,D,20100415,000000,5.86276,5.94147,5.84701,5.88652,2539999.4317504,0
+NMR.US,D,20100416,000000,5.82325,5.8785,5.68949,5.7288,1070773.9772442,0
+NMR.US,D,20100419,000000,5.67385,5.75236,5.65781,5.73672,4421786.9317003,0
+NMR.US,D,20100420,000000,5.70524,5.7288,5.66593,5.68949,1491670.2272329,0
+NMR.US,D,20100421,000000,5.68949,5.68949,5.58692,5.60276,1724943.0681358,0
+NMR.US,D,20100422,000000,5.53989,5.58692,5.52396,5.57128,456769.431806,0
+NMR.US,D,20100423,000000,5.56336,5.6186,5.51604,5.6186,733930.56816225,0
+NMR.US,D,20100426,000000,5.65009,5.7288,5.63415,5.65781,1238158.6363306,0
+NMR.US,D,20100427,000000,5.58692,5.61059,5.39772,5.46871,1849037.7272234,0
+NMR.US,D,20100428,000000,5.53178,5.53178,5.33485,5.44495,1756607.7272259,0
+NMR.US,D,20100429,000000,5.46871,5.56336,5.42129,5.53178,2627882.3862936,0
+NMR.US,D,20100430,000000,5.46079,5.49237,5.42129,5.42921,1485249.5454149,0
+NMR.US,D,20100503,000000,5.60276,5.60276,5.48455,5.53989,845920.22725017,0
+NMR.US,D,20100504,000000,5.50821,5.50821,5.25585,5.25585,1367106.1363272,0
+NMR.US,D,20100505,000000,5.28753,5.29516,5.16932,5.25585,1630437.954502,0
+NMR.US,D,20100506,000000,5.27188,5.27188,4.90131,5.09833,4644604.4316943,0
+NMR.US,D,20100507,000000,5.14556,5.2403,5.06684,5.14556,1982518.9772199,0
+NMR.US,D,20100510,000000,5.36634,5.40574,5.20872,5.25585,1676194.7726826,0
+NMR.US,D,20100511,000000,5.17704,5.22456,5.10635,5.11417,2683916.5908375,0
+NMR.US,D,20100512,000000,5.10635,5.10635,5.01962,5.09833,1646908.9772288,0
+NMR.US,D,20100513,000000,5.12981,5.1614,5.07486,5.07486,2052846.8181271,0
+NMR.US,D,20100514,000000,5.08268,5.14556,5.0512,5.11417,738944.99998029,0
+NMR.US,D,20100517,000000,5.07486,5.13773,5.01962,5.0906,812162.04543289,0
+NMR.US,D,20100518,000000,5.0512,5.0512,4.86982,4.87794,1447522.1590523,0
+NMR.US,D,20100519,000000,4.91715,4.97229,4.81468,4.91715,5127998.5225905,0
+NMR.US,D,20100520,000000,4.83844,4.90932,4.80666,4.81468,1421181.8181439,0
+NMR.US,D,20100521,000000,4.81468,5.03536,4.81468,4.97229,1086936.1363347,0
+NMR.US,D,20100524,000000,4.83042,4.87794,4.79092,4.79092,726767.38634426,0
+NMR.US,D,20100525,000000,4.77537,4.83844,4.72022,4.82269,1303220.4545107,0
+NMR.US,D,20100526,000000,4.88576,4.88576,4.77537,4.79092,981443.86361019,0
+NMR.US,D,20100527,000000,4.98012,5.01962,4.93279,5.01962,663676.36361867,0
+NMR.US,D,20100528,000000,4.93279,4.93279,4.83042,4.8621,916354.43179375,0
+NMR.US,D,20100601,000000,4.89348,4.90131,4.84616,4.86982,1593374.3181393,0
+NMR.US,D,20100602,000000,4.83844,4.83844,4.74379,4.82269,1472254.772688,0
+NMR.US,D,20100603,000000,4.74379,4.79092,4.7123,4.75161,1268012.0454207,0
+NMR.US,D,20100604,000000,4.7123,4.72022,4.64102,4.66498,1078530.3408803,0
+NMR.US,D,20100607,000000,4.60993,4.6333,4.49954,4.5232,847214.99997741,0
+NMR.US,D,20100608,000000,4.53894,4.58607,4.49172,4.56251,973808.18179221,0
+NMR.US,D,20100609,000000,4.53894,4.55468,4.46796,4.4838,765702.61361594,0
+NMR.US,D,20100610,000000,4.53894,4.76755,4.53894,4.66498,1523240.7954139,0
+NMR.US,D,20100611,000000,4.55468,4.60993,4.55468,4.60181,707860.22725385,0
+NMR.US,D,20100614,000000,4.64924,4.64924,4.51528,4.56251,4607563.2953317,0
+NMR.US,D,20100615,000000,4.65706,4.73596,4.64102,4.7123,1765611.8181347,0
+NMR.US,D,20100616,000000,4.68062,4.74379,4.68062,4.69646,622629.20452885,0
+NMR.US,D,20100617,000000,4.72804,4.72804,4.65706,4.6729,354561.13635418,0
+NMR.US,D,20100618,000000,4.64102,4.64924,4.61765,4.64102,280606.70453797,0
+NMR.US,D,20100621,000000,4.7123,4.7123,4.55468,4.56251,1140371.5908787,0
+NMR.US,D,20100622,000000,4.60993,4.6729,4.57043,4.57043,522436.70453152,0
+NMR.US,D,20100623,000000,4.57043,4.58607,4.50736,4.53894,1592566.3635939,0
+NMR.US,D,20100624,000000,4.56251,4.56251,4.49954,4.53102,550753.97725804,0
+NMR.US,D,20100625,000000,4.5232,4.57043,4.47578,4.54686,458458.9772605,0
+NMR.US,D,20100628,000000,4.50736,4.50736,4.40499,4.42855,429912.6136249,0
+NMR.US,D,20100629,000000,4.38934,4.38934,4.28687,4.2944,499956.1363503,0
+NMR.US,D,20100630,000000,4.31034,4.34192,4.27895,4.2944,471080.45453289,0
+NMR.US,D,20100701,000000,4.2944,4.32618,4.255,4.30252,624288.06816517,0
+NMR.US,D,20100702,000000,4.31816,4.31816,4.2238,4.255,569481.13634845,0
+NMR.US,D,20100706,000000,4.42855,4.44429,4.34192,4.37331,595182.2727114,0
+NMR.US,D,20100707,000000,4.28687,4.32618,4.27895,4.31034,1176385.9090595,0
+NMR.US,D,20100708,000000,4.38142,4.42063,4.3339,4.41281,1107097.1590614,0
+NMR.US,D,20100709,000000,4.36558,4.38934,4.34192,4.38142,482251.70453259,0
+NMR.US,D,20100712,000000,4.40499,4.43647,4.38934,4.39716,458783.18180595,0
+NMR.US,D,20100713,000000,4.40499,4.50736,4.38142,4.49172,1389872.0454175,0
+NMR.US,D,20100714,000000,4.45231,4.46013,4.42063,4.44429,386715.68180787,0
+NMR.US,D,20100715,000000,4.42063,4.42855,4.36558,4.42855,419475.681807,0
+NMR.US,D,20100716,000000,4.38142,4.38142,4.24727,4.24727,587877.95452978,0
+NMR.US,D,20100719,000000,4.24727,4.3339,4.24727,4.3339,803450.45452403,0
+NMR.US,D,20100720,000000,4.23935,4.2944,4.2238,4.27103,645551.59089188,0
+NMR.US,D,20100721,000000,4.1448,4.1448,4.08193,4.08956,773085.68179757,0
+NMR.US,D,20100722,000000,4.2238,4.26321,4.21579,4.26321,507981.47725918,0
+NMR.US,D,20100723,000000,4.23163,4.2944,4.23163,4.2944,344481.13635445,0
+NMR.US,D,20100726,000000,4.23935,4.27103,4.20787,4.27103,911750.11361205,0
+NMR.US,D,20100727,000000,4.27895,4.31816,4.27103,4.31034,517992.95453164,0
+NMR.US,D,20100728,000000,4.35766,4.40499,4.35766,4.38142,396859.09089851,0
+NMR.US,D,20100729,000000,4.41281,4.45231,4.38142,4.42855,358885.22726316,0
+NMR.US,D,20100730,000000,4.45231,4.46013,4.16846,4.43647,483492.27271438,0
+NMR.US,D,20100802,000000,4.44429,4.54686,4.44429,4.54686,607679.9999838,0
+NMR.US,D,20100803,000000,4.60993,4.64102,4.58607,4.58607,809234.99997842,0
+NMR.US,D,20100804,000000,4.58607,4.64102,4.57043,4.60181,430186.70453398,0
+NMR.US,D,20100805,000000,4.59399,4.62538,4.55468,4.60993,863246.24997698,0
+NMR.US,D,20100806,000000,4.6333,4.69646,4.6333,4.66498,431107.15907941,0
+NMR.US,D,20100809,000000,4.69646,4.70448,4.68062,4.68884,224725.90908492,0
+NMR.US,D,20100810,000000,4.69646,4.78329,4.68884,4.76755,654788.8636189,0
+NMR.US,D,20100811,000000,4.6729,4.6729,4.58607,4.59399,465339.88635123,0
+NMR.US,D,20100812,000000,4.53102,4.55468,4.50736,4.51528,403603.97726196,0
+NMR.US,D,20100813,000000,4.57825,4.58607,4.51528,4.5232,371009.65908102,0
+NMR.US,D,20100816,000000,4.56251,4.59399,4.5232,4.55468,285866.59090147,0
+NMR.US,D,20100817,000000,4.57043,4.57043,4.51528,4.51528,413738.18180715,0
+NMR.US,D,20100818,000000,4.59399,4.60181,4.55468,4.56251,1052242.1590628,0
+NMR.US,D,20100819,000000,4.6333,4.6729,4.50736,4.59399,2566165.9090225,0
+NMR.US,D,20100820,000000,4.56251,4.58607,4.53102,4.58607,451400.11362433,0
+NMR.US,D,20100823,000000,4.59399,4.61765,4.53102,4.54686,783287.38634275,0
+NMR.US,D,20100824,000000,4.53894,4.57043,4.49954,4.50736,911604.88633933,0
+NMR.US,D,20100825,000000,4.4838,4.4838,4.41281,4.44429,1668687.954501,0
+NMR.US,D,20100826,000000,4.3339,4.39716,4.31034,4.32618,2118436.3635799,0
+NMR.US,D,20100827,000000,4.42855,4.4838,4.41281,4.4838,630861.13634681,0
+NMR.US,D,20100830,000000,4.45231,4.49172,4.45231,4.47578,343330.56817266,0
+NMR.US,D,20100831,000000,4.38934,4.42855,4.35766,4.41281,798638.52270598,0
+NMR.US,D,20100901,000000,4.39716,4.43647,4.37331,4.42855,605752.15907476,0
+NMR.US,D,20100902,000000,4.38934,4.40499,4.36558,4.39716,368248.29544473,0
+NMR.US,D,20100903,000000,4.36558,4.45231,4.36558,4.43647,250145.79544787,0
+NMR.US,D,20100907,000000,4.42063,4.46013,4.42063,4.44429,354321.81817237,0
+NMR.US,D,20100908,000000,4.40499,4.40499,4.35766,4.38934,483291.81816893,0
+NMR.US,D,20100909,000000,4.40499,4.42063,4.255,4.27895,1652282.3863196,0
+NMR.US,D,20100910,000000,4.26321,4.34192,4.26321,4.3339,746526.47725282,0
+NMR.US,D,20100913,000000,4.35766,4.38142,4.34192,4.37331,429659.99998854,0
+NMR.US,D,20100914,000000,4.30252,4.3339,4.28687,4.32618,667821.47725492,0
+NMR.US,D,20100915,000000,4.23163,4.26321,4.20787,4.255,1094185.2272435,0
+NMR.US,D,20100916,000000,4.16846,4.16846,4.08956,4.12133,538860.68180381,0
+NMR.US,D,20100917,000000,4.04233,4.05035,4.01876,4.04233,712705.9090719,0
+NMR.US,D,20100920,000000,4.04233,4.06619,4.0347,4.06619,959499.20451987,0
+NMR.US,D,20100921,000000,4.00312,4.00312,3.86916,3.87699,6061873.2952929,0
+NMR.US,D,20100922,000000,3.97926,3.97926,3.90075,3.94797,2617249.0908393,0
+NMR.US,D,20100923,000000,3.90857,3.96362,3.88491,3.91629,469486.02271475,0
+NMR.US,D,20100924,000000,3.98728,4.00312,3.93204,3.94797,2544235.568114,0
+NMR.US,D,20100927,000000,3.92421,3.92421,3.86134,3.88491,667655.79543674,0
+NMR.US,D,20100928,000000,3.806,3.83758,3.76679,3.82966,883183.29543099,0
+NMR.US,D,20100929,000000,3.82966,3.87699,3.82164,3.82164,383613.74998977,0
+NMR.US,D,20100930,000000,3.82164,3.82966,3.74293,3.75887,1080223.9772439,0
+NMR.US,D,20101001,000000,3.85332,3.91629,3.83758,3.89283,988486.36361,0
+NMR.US,D,20101004,000000,3.79818,3.806,3.75887,3.78244,2059535.4544905,0
+NMR.US,D,20101005,000000,3.8454,3.90857,3.8454,3.86916,976647.27270123,0
+NMR.US,D,20101006,000000,4.08956,4.16084,4.08193,4.15272,1928124.204494,0
+NMR.US,D,20101007,000000,4.2238,4.255,4.1843,4.1843,2182159.43176,0
+NMR.US,D,20101008,000000,4.27895,4.31816,4.24727,4.31816,1618439.3181387,0
+NMR.US,D,20101011,000000,4.28687,4.31816,4.27895,4.28687,559462.49998508,0
+NMR.US,D,20101012,000000,4.20004,4.21579,4.16084,4.19232,592358.52271148,0
+NMR.US,D,20101013,000000,4.17648,4.21579,4.16084,4.17648,448597.84089713,0
+NMR.US,D,20101014,000000,4.35766,4.38142,4.26321,4.31816,1692638.181773,0
+NMR.US,D,20101015,000000,4.1448,4.16084,4.05827,4.06619,866242.84088599,0
+NMR.US,D,20101018,000000,4.12133,4.13698,4.08956,4.11361,2878288.977196,0
+NMR.US,D,20101019,000000,4.09777,4.1448,4.06619,4.09777,4778814.8862362,0
+NMR.US,D,20101020,000000,4.15272,4.1843,4.1448,4.15272,1323576.8181465,0
+NMR.US,D,20101021,000000,4.15272,4.20004,4.09777,4.12133,977243.52270121,0
+NMR.US,D,20101022,000000,4.21579,4.23935,4.20004,4.2238,861126.13634067,0
+NMR.US,D,20101025,000000,4.31034,4.3339,4.27895,4.31034,1246264.772694,0
+NMR.US,D,20101026,000000,4.2238,4.27895,4.15272,4.1843,1381058.1817814,0
+NMR.US,D,20101027,000000,4.13698,4.16084,4.12133,4.16084,649831.70452813,0
+NMR.US,D,20101028,000000,4.19232,4.19232,4.13698,4.1448,312575.11362803,0
+NMR.US,D,20101029,000000,4.06619,4.06619,3.91629,3.98728,1121079.8863337,0
+NMR.US,D,20101101,000000,3.89283,3.89283,3.82164,3.82966,1066391.5908807,0
+NMR.US,D,20101102,000000,4.01876,4.0347,3.96362,3.98728,856319.31815898,0
+NMR.US,D,20101103,000000,4.01876,4.02659,3.94797,4.01094,829853.18179605,0
+NMR.US,D,20101104,000000,4.01876,4.11361,4.01876,4.09777,882363.06815829,0
+NMR.US,D,20101105,000000,4.19232,4.2238,4.17648,4.17648,607805.79543834,0
+NMR.US,D,20101108,000000,4.12906,4.16846,4.12133,4.16084,489933.40907784,0
+NMR.US,D,20101109,000000,4.16084,4.16846,4.07401,4.07401,356249.65908141,0
+NMR.US,D,20101110,000000,4.255,4.31034,4.23163,4.31034,869468.52270409,0
+NMR.US,D,20101111,000000,4.37331,4.40499,4.31816,4.34974,786594.88634266,0
+NMR.US,D,20101112,000000,4.34192,4.34974,4.27895,4.30252,614236.70452907,0
+NMR.US,D,20101115,000000,4.3339,4.38934,4.31816,4.3339,636356.24998303,0
+NMR.US,D,20101116,000000,4.31034,4.35766,4.24727,4.2944,590200.56816608,0
+NMR.US,D,20101117,000000,4.34974,4.39716,4.3339,4.36558,698512.49998137,0
+NMR.US,D,20101118,000000,4.60181,4.61765,4.56251,4.57825,1375399.4317815,0
+NMR.US,D,20101119,000000,4.61765,4.6729,4.59399,4.66498,988781.93179181,0
+NMR.US,D,20101122,000000,4.64102,4.69646,4.60993,4.68884,1732297.4999538,0
+NMR.US,D,20101123,000000,4.57825,4.6333,4.53894,4.57043,883813.29543098,0
+NMR.US,D,20101124,000000,4.64924,4.69646,4.61765,4.69646,717159.88634451,0
+NMR.US,D,20101126,000000,4.5232,4.5232,4.44429,4.44429,927384.54542982,0
+NMR.US,D,20101129,000000,4.50736,4.56251,4.47578,4.56251,1156264.7726964,0
+NMR.US,D,20101130,000000,4.45231,4.5232,4.45231,4.50736,323919.20453682,0
+NMR.US,D,20101201,000000,4.51528,4.57825,4.49954,4.55468,943413.74997484,0
+NMR.US,D,20101202,000000,4.59399,4.68884,4.59399,4.68884,986674.09088278,0
+NMR.US,D,20101203,000000,4.62538,4.68062,4.62538,4.68062,449666.5908971,0
+NMR.US,D,20101206,000000,4.64924,4.68884,4.64102,4.6729,366096.47726296,0
+NMR.US,D,20101207,000000,4.7123,4.7123,4.6333,4.6333,487064.65907792,0
+NMR.US,D,20101208,000000,4.59399,4.61765,4.56251,4.60993,840302.38634123,0
+NMR.US,D,20101209,000000,4.75953,4.80666,4.72804,4.80666,966443.5227015,0
+NMR.US,D,20101210,000000,4.75161,4.75953,4.72022,4.75953,381099.88635347,0
+NMR.US,D,20101213,000000,4.94091,5.0117,4.81468,4.89348,785635.56816087,0
+NMR.US,D,20101214,000000,4.93279,4.96437,4.90932,4.94863,472589.9999874,0
+NMR.US,D,20101215,000000,4.93279,4.94091,4.85408,4.8621,446183.18180628,0
+NMR.US,D,20101216,000000,4.90131,4.90932,4.85408,4.90932,293190.34090127,0
+NMR.US,D,20101217,000000,4.90131,4.91715,4.88576,4.90932,475421.9318055,0
+NMR.US,D,20101220,000000,4.88576,4.90131,4.85408,4.87794,593682.95452962,0
+NMR.US,D,20101221,000000,4.87794,4.88576,4.8621,4.87794,260394.5454476,0
+NMR.US,D,20101222,000000,4.92497,4.96437,4.91715,4.95655,271274.31817458,0
+NMR.US,D,20101223,000000,4.95655,4.98012,4.94091,4.97229,558333.40907602,0
+NMR.US,D,20101227,000000,4.92497,4.97229,4.90932,4.92497,326725.56817311,0
+NMR.US,D,20101228,000000,5.06684,5.06684,5.00388,5.04328,366745.90908113,0
+NMR.US,D,20101229,000000,5.01962,5.06684,5.00388,5.04328,780236.59088828,0
+NMR.US,D,20101230,000000,5.00388,5.04328,4.96437,4.96437,348406.36362707,0
+NMR.US,D,20101231,000000,4.97229,5.02744,4.95655,5.02744,272596.70453819,0
+NMR.US,D,20110103,000000,5.02744,5.0906,5.0117,5.08268,1552540.9090495,0
+NMR.US,D,20110104,000000,5.05902,5.06684,5.0117,5.03536,544448.86362185,0
+NMR.US,D,20110105,000000,4.96437,5.0117,4.94863,4.96437,710844.54543559,0
+NMR.US,D,20110106,000000,5.15348,5.16932,5.11417,5.15348,1966130.7954021,0
+NMR.US,D,20110107,000000,5.12981,5.1614,5.0512,5.13773,945560.45452024,0
+NMR.US,D,20110110,000000,5.14556,5.1614,5.08268,5.15348,630148.29543774,0
+NMR.US,D,20110111,000000,5.12981,5.12981,5.07486,5.12199,772757.38634303,0
+NMR.US,D,20110112,000000,5.11417,5.19288,5.0906,5.12199,2054460.6817634,0
+NMR.US,D,20110113,000000,5.25585,5.31901,5.21644,5.22456,795428.18179697,0
+NMR.US,D,20110114,000000,5.17704,5.17704,5.12199,5.1614,2071836.8181266,0
+NMR.US,D,20110118,000000,5.12199,5.13773,5.0906,5.12199,1301851.0226926,0
+NMR.US,D,20110119,000000,5.13773,5.14556,5.03536,5.0512,898615.22724876,0
+NMR.US,D,20110120,000000,5.03536,5.0512,4.99605,5.03536,625422.27271059,0
+NMR.US,D,20110121,000000,4.93279,4.95655,4.89348,4.91715,624053.86361972,0
+NMR.US,D,20110124,000000,4.88576,4.93279,4.86982,4.90932,559577.04543962,0
+NMR.US,D,20110125,000000,4.91715,4.98012,4.91715,4.97229,335329.77271833,0
+NMR.US,D,20110126,000000,4.94091,4.95655,4.91715,4.93279,271902.27272002,0
+NMR.US,D,20110127,000000,4.90131,4.93279,4.90131,4.91715,1263908.8636027,0
+NMR.US,D,20110128,000000,4.87794,4.87794,4.72804,4.74379,904920.34088496,0
+NMR.US,D,20110131,000000,4.80666,4.84616,4.78329,4.81468,975102.95451945,0
+NMR.US,D,20110201,000000,4.86982,4.86982,4.81468,4.8621,675819.20452743,0
+NMR.US,D,20110202,000000,4.92497,5.01962,4.89348,4.98012,1044452.0454267,0
+NMR.US,D,20110203,000000,5.00388,5.05902,4.98813,5.05902,518075.79544073,0
+NMR.US,D,20110204,000000,5.0512,5.06684,5.00388,5.0117,477864.20453271,0
+NMR.US,D,20110207,000000,5.01962,5.06684,5.0117,5.0512,482538.06816895,0
+NMR.US,D,20110208,000000,5.0512,5.0906,5.0512,5.0512,490609.4318051,0
+NMR.US,D,20110209,000000,4.96437,4.98012,4.93279,4.96437,559428.74998508,0
+NMR.US,D,20110210,000000,4.94863,4.97229,4.90131,4.95655,169158.06817731,0
+NMR.US,D,20110211,000000,4.93279,4.97229,4.90932,4.94091,293799.8863558,0
+NMR.US,D,20110214,000000,4.98813,5.06684,4.98813,5.06684,347893.97726345,0
+NMR.US,D,20110215,000000,5.00388,5.03536,4.98012,4.98813,1257845.1136028,0
+NMR.US,D,20110216,000000,5.17704,5.18525,5.13773,5.18525,546167.04543998,0
+NMR.US,D,20110218,000000,5.22456,5.23219,5.18525,5.18525,464815.22726033,0
+NMR.US,D,20110222,000000,4.98012,5.00388,4.90131,4.90131,1138672.8408787,0
+NMR.US,D,20110223,000000,4.86982,4.86982,4.79092,4.83844,923012.38633902,0
+NMR.US,D,20110224,000000,4.83844,4.84616,4.79092,4.82269,559640.45453053,0
+NMR.US,D,20110225,000000,4.86982,4.92497,4.85408,4.91715,203768.18181275,0
+NMR.US,D,20110228,000000,4.99605,5.00388,4.96437,4.97229,384033.06817158,0
+NMR.US,D,20110301,000000,4.98012,5.01962,4.89348,4.92497,1662801.1363193,0
+NMR.US,D,20110302,000000,4.86982,4.89348,4.82269,4.86982,1057547.0454263,0
+NMR.US,D,20110303,000000,4.87794,4.93279,4.84616,4.93279,561155.1136214,0
+NMR.US,D,20110304,000000,4.85408,4.87794,4.79903,4.81468,384233.52271703,0
+NMR.US,D,20110307,000000,4.79903,4.81468,4.62538,4.69646,1418666.9317804,0
+NMR.US,D,20110308,000000,4.69646,4.74379,4.65706,4.73596,589007.04543884,0
+NMR.US,D,20110309,000000,4.73596,4.75953,4.69646,4.75953,272716.36362909,0
+NMR.US,D,20110310,000000,4.68062,4.68062,4.60181,4.6333,360187.1590813,0
+NMR.US,D,20110311,000000,4.53894,4.57825,4.53102,4.55468,636072.95452849,0
+NMR.US,D,20110314,000000,4.16846,4.2944,4.16846,4.28687,2336706.8181195,0
+NMR.US,D,20110315,000000,3.81392,4.16846,3.81392,4.1448,4486791.4771531,0
+NMR.US,D,20110316,000000,4.13698,4.16846,4.0347,4.0347,6628625.7952778,0
+NMR.US,D,20110317,000000,4.15272,4.30252,4.15272,4.255,2797370.7953799,0
+NMR.US,D,20110318,000000,4.2944,4.37331,4.27103,4.35766,924181.36361172,0
+NMR.US,D,20110321,000000,4.44429,4.51528,4.41281,4.46013,1294626.4772382,0
+NMR.US,D,20110322,000000,4.5232,4.53102,4.44429,4.50736,1433575.2272345,0
+NMR.US,D,20110323,000000,4.40499,4.4838,4.37331,4.42855,1071840.6817896,0
+NMR.US,D,20110324,000000,4.31816,4.34974,4.2944,4.32618,1604538.4090481,0
+NMR.US,D,20110325,000000,4.24727,4.31034,4.2238,4.23935,2846531.2499241,0
+NMR.US,D,20110328,000000,4.19232,4.20004,4.12906,4.1448,774146.24997936,0
+NMR.US,D,20110329,000000,4.1054,4.1054,4.0347,4.05827,956924.99997448,0
+NMR.US,D,20110330,000000,4.11361,4.16846,4.1054,4.16084,776319.54543384,0
+NMR.US,D,20110331,000000,4.12133,4.1448,4.08193,4.09777,462125.45453313,0
+NMR.US,D,20110401,000000,4.05827,4.05827,4.00312,4.02659,1859365.2272231,0
+NMR.US,D,20110404,000000,4.02659,4.0347,3.9557,3.97154,1769951.2499528,0
+NMR.US,D,20110405,000000,3.93996,3.93996,3.86916,3.86916,1960843.2954023,0
+NMR.US,D,20110406,000000,3.85332,3.86134,3.77461,3.79818,2660530.90902,0
+NMR.US,D,20110407,000000,3.82164,3.85332,3.74293,3.78244,1543498.9772316,0
+NMR.US,D,20110408,000000,3.91629,3.93204,3.85332,3.89283,1435146.1363254,0
+NMR.US,D,20110411,000000,3.90857,3.91629,3.86134,3.87699,507468.06816829,0
+NMR.US,D,20110412,000000,3.86134,3.92421,3.86134,3.89283,618801.13634714,0
+NMR.US,D,20110413,000000,3.9557,3.9557,3.90857,3.93996,1546096.7045042,0
+NMR.US,D,20110414,000000,3.89283,3.93204,3.89283,3.93204,667441.02270947,0
+NMR.US,D,20110415,000000,3.90857,3.91629,3.87699,3.88491,450049.09089709,0
+NMR.US,D,20110418,000000,3.79016,3.85332,3.79016,3.85332,447038.18180626,0
+NMR.US,D,20110419,000000,3.87699,3.90857,3.86134,3.88491,413246.24998898,0
+NMR.US,D,20110420,000000,3.93204,3.93204,3.88491,3.91629,557444.65907604,0
+NMR.US,D,20110421,000000,3.93996,3.9952,3.91629,3.97154,750560.11361635,0
+NMR.US,D,20110425,000000,4.01094,4.04233,4.00312,4.02659,619417.84089257,0
+NMR.US,D,20110426,000000,4.00312,4.0347,3.9952,4.01094,645113.86361916,0
+NMR.US,D,20110427,000000,3.97154,3.97154,3.89283,3.93996,440006.93180645,0
+NMR.US,D,20110428,000000,3.97154,4.04233,3.93204,4.04233,734112.61361679,0
+NMR.US,D,20110429,000000,3.9952,4.01876,3.93996,4.01876,511462.84089545,0
+NMR.US,D,20110502,000000,4.01876,4.04233,4.00312,4.04233,566695.22725762,0
+NMR.US,D,20110503,000000,4.02659,4.05827,3.97926,3.9952,298284.54544659,0
+NMR.US,D,20110504,000000,4.04233,4.04233,3.97154,3.98728,350747.38635428,0
+NMR.US,D,20110505,000000,3.98728,3.9952,3.93204,3.97154,472288.29544195,0
+NMR.US,D,20110506,000000,4.09777,4.1054,4.04233,4.06619,609888.06816555,0
+NMR.US,D,20110509,000000,4.04233,4.05035,4.00312,4.04233,488832.95453242,0
+NMR.US,D,20110510,000000,4.0347,4.04233,4.00312,4.00312,334002.27271837,0
+NMR.US,D,20110511,000000,3.9952,4.01876,3.93996,3.9557,276462.61362899,0
+NMR.US,D,20110512,000000,3.96362,3.96362,3.90857,3.9557,795627.61361515,0
+NMR.US,D,20110513,000000,3.90075,3.93204,3.82966,3.86134,614521.02271089,0
+NMR.US,D,20110516,000000,3.806,3.806,3.74293,3.76679,662606.59089142,0
+NMR.US,D,20110517,000000,3.83758,3.89283,3.81392,3.89283,612177.95452913,0
+NMR.US,D,20110518,000000,3.90857,3.90857,3.86916,3.86916,492161.93180506,0
+NMR.US,D,20110519,000000,3.8454,3.86134,3.79818,3.86134,971690.11361045,0
+NMR.US,D,20110520,000000,3.82164,3.82164,3.74293,3.76679,1220798.8636038,0
+NMR.US,D,20110523,000000,3.74293,3.75085,3.6562,3.6562,1585376.5908668,0
+NMR.US,D,20110524,000000,3.67204,3.72739,3.66422,3.67204,566180.79543945,0
+NMR.US,D,20110525,000000,3.74293,3.806,3.74293,3.79016,559297.84089418,0
+NMR.US,D,20110526,000000,3.81392,3.83758,3.79016,3.82164,612519.54543821,0
+NMR.US,D,20110527,000000,3.86134,3.88491,3.8454,3.88491,509673.06816823,0
+NMR.US,D,20110531,000000,3.96362,3.97926,3.91629,3.93204,434061.81817024,0
+NMR.US,D,20110601,000000,3.93996,3.9557,3.88491,3.90075,498851.59089579,0
+NMR.US,D,20110602,000000,3.93996,3.9557,3.90857,3.92421,586039.09089346,0
+NMR.US,D,20110603,000000,3.88491,3.90857,3.86134,3.90075,189695.4545404,0
+NMR.US,D,20110606,000000,3.86134,3.86134,3.79818,3.82164,407510.79544368,0
+NMR.US,D,20110607,000000,3.88491,3.91629,3.87699,3.91629,581458.29543904,0
+NMR.US,D,20110608,000000,3.91629,3.91629,3.88491,3.91629,877416.13634024,0
+NMR.US,D,20110609,000000,3.87699,3.92421,3.86916,3.90075,1625506.363593,0
+NMR.US,D,20110610,000000,3.90857,3.90857,3.81392,3.85332,597810.68180224,0
+NMR.US,D,20110613,000000,3.83758,3.85332,3.82966,3.85332,526558.2954405,0
+NMR.US,D,20110614,000000,3.88491,3.90857,3.87699,3.90075,599436.81816583,0
+NMR.US,D,20110615,000000,3.75887,3.76679,3.6959,3.70353,843187.49997752,0
+NMR.US,D,20110616,000000,3.68779,3.6959,3.64046,3.68779,534570.34089484,0
+NMR.US,D,20110617,000000,3.66422,3.67996,3.64046,3.6562,477205.56816909,0
+NMR.US,D,20110620,000000,3.64046,3.67996,3.63254,3.67996,221146.36363047,0
+NMR.US,D,20110621,000000,3.67204,3.6959,3.66422,3.66422,697029.54543596,0
+NMR.US,D,20110622,000000,3.74293,3.75085,3.70353,3.71937,251213.52272057,0
+NMR.US,D,20110623,000000,3.66422,3.70353,3.64046,3.6959,488422.84089607,0
+NMR.US,D,20110624,000000,3.77461,3.78244,3.73531,3.73531,335604.88635469,0
+NMR.US,D,20110627,000000,3.72739,3.77461,3.72739,3.74293,458094.88635142,0
+NMR.US,D,20110628,000000,3.75887,3.79016,3.75887,3.76679,338885.79544551,0
+NMR.US,D,20110629,000000,3.86916,3.89283,3.8454,3.89283,424346.93180687,0
+NMR.US,D,20110630,000000,3.89283,3.90857,3.86916,3.88491,236073.06817552,0
+NMR.US,D,20110701,000000,3.90075,3.93996,3.87699,3.92421,341201.2499909,0
+NMR.US,D,20110705,000000,3.90075,3.92421,3.88491,3.90075,275222.04544721,0
+NMR.US,D,20110706,000000,3.91629,3.93204,3.90857,3.91629,245218.29544801,0
+NMR.US,D,20110707,000000,3.9557,3.97154,3.93204,3.9557,351822.27271789,0
+NMR.US,D,20110708,000000,3.91629,3.91629,3.86916,3.89283,405172.84089829,0
+NMR.US,D,20110711,000000,3.8454,3.85332,3.806,3.81392,178345.22726797,0
+NMR.US,D,20110712,000000,3.76679,3.81392,3.75887,3.79016,219833.18181232,0
+NMR.US,D,20110713,000000,3.8454,3.90857,3.8454,3.86134,258599.65908401,0
+NMR.US,D,20110714,000000,3.8454,3.85332,3.78244,3.81392,225764.99999398,0
+NMR.US,D,20110715,000000,3.82164,3.86134,3.81392,3.86134,210307.49999439,0
+NMR.US,D,20110718,000000,3.82164,3.82966,3.76679,3.77461,307406.2499918,0
+NMR.US,D,20110719,000000,3.76679,3.77461,3.74293,3.74293,266981.93181106,0
+NMR.US,D,20110720,000000,3.77461,3.82966,3.77461,3.82966,397960.56817121,0
+NMR.US,D,20110721,000000,3.8454,3.89283,3.82966,3.89283,472168.63635105,0
+NMR.US,D,20110722,000000,3.93204,3.96362,3.92421,3.9557,451995.34089704,0
+NMR.US,D,20110725,000000,3.90075,3.90857,3.89283,3.89283,196272.61363113,0
+NMR.US,D,20110726,000000,3.87699,3.93204,3.87699,3.92421,495943.9772595,0
+NMR.US,D,20110727,000000,3.86134,3.87699,3.79818,3.806,583602.95452989,0
+NMR.US,D,20110728,000000,3.81392,3.86134,3.78244,3.85332,536232.27271297,0
+NMR.US,D,20110729,000000,3.71145,3.82966,3.68779,3.82164,282143.86362884,0
+NMR.US,D,20110801,000000,3.87699,3.88491,3.78244,3.79818,521326.02271337,0
+NMR.US,D,20110802,000000,3.79818,3.82164,3.75085,3.78244,242830.22726625,0
+NMR.US,D,20110803,000000,3.75887,3.78244,3.71145,3.77461,272869.77272,0
+NMR.US,D,20110804,000000,3.64046,3.64046,3.52235,3.53809,492621.1363505,0
+NMR.US,D,20110805,000000,3.48284,3.54601,3.40413,3.4672,1008221.9317913,0
+NMR.US,D,20110808,000000,3.41988,3.43572,3.24642,3.24642,1269538.9772389,0
+NMR.US,D,20110809,000000,3.30958,3.43572,3.25444,3.4277,1761493.2954076,0
+NMR.US,D,20110810,000000,3.2782,3.2782,3.13612,3.13612,7593995.4543429,0
+NMR.US,D,20110811,000000,3.19137,3.30958,3.1678,3.2782,977012.38633758,0
+NMR.US,D,20110812,000000,3.28602,3.3175,3.26236,3.26236,413259.54544353,0
+NMR.US,D,20110815,000000,3.32523,3.34899,3.30958,3.34899,310159.43180991,0
+NMR.US,D,20110816,000000,3.2782,3.29374,3.24642,3.27037,277546.70453805,0
+NMR.US,D,20110817,000000,3.3175,3.37265,3.3175,3.36492,342733.29544541,0
+NMR.US,D,20110818,000000,3.26236,3.26236,3.21503,3.23879,427469.31817042,0
+NMR.US,D,20110819,000000,3.19939,3.23087,3.15196,3.15196,549525.68180353,0
+NMR.US,D,20110822,000000,3.19939,3.19939,3.13612,3.15988,358688.8636268,0
+NMR.US,D,20110823,000000,3.19939,3.26236,3.18364,3.26236,370364.31817194,0
+NMR.US,D,20110824,000000,3.17572,3.22305,3.15196,3.18364,332555.1136275,0
+NMR.US,D,20110825,000000,3.26236,3.26236,3.1678,3.18364,351332.38635427,0
+NMR.US,D,20110826,000000,3.18364,3.24642,3.15988,3.21503,214187.72726702,0
+NMR.US,D,20110829,000000,3.23879,3.27037,3.22305,3.26236,324948.06817315,0
+NMR.US,D,20110830,000000,3.29374,3.32523,3.27037,3.29374,349300.22726341,0
+NMR.US,D,20110831,000000,3.30186,3.34097,3.28602,3.30186,335036.24999107,0
+NMR.US,D,20110901,000000,3.32523,3.35681,3.30186,3.30958,229208.52272116,0
+NMR.US,D,20110902,000000,3.26236,3.26236,3.20721,3.21503,189643.29544949,0
+NMR.US,D,20110906,000000,2.99435,2.99435,2.95504,2.99435,463155.34089674,0
+NMR.US,D,20110907,000000,3.09672,3.1283,3.05732,3.12048,619198.97725622,0
+NMR.US,D,20110908,000000,3.01781,3.04959,2.99435,3.00217,342293.52271814,0
+NMR.US,D,20110909,000000,2.9787,3.00217,2.9393,2.9787,282458.86362883,0
+NMR.US,D,20110912,000000,2.90009,2.92346,2.86039,2.92346,304209.20453734,0
+NMR.US,D,20110913,000000,3.00217,3.04959,2.98643,3.02583,530866.02271312,0
+NMR.US,D,20110914,000000,3.00217,3.04959,2.97078,3.01781,367053.74999021,0
+NMR.US,D,20110915,000000,3.01019,3.04167,2.99435,3.04167,437256.81817016,0
+NMR.US,D,20110916,000000,3.1283,3.1678,3.07325,3.07325,1066844.6590625,0
+NMR.US,D,20110919,000000,3.089,3.10484,3.04959,3.08098,581699.6590754,0
+NMR.US,D,20110920,000000,3.04167,3.08098,3.03385,3.04959,347075.79544529,0
+NMR.US,D,20110921,000000,3.04167,3.04959,2.90762,2.92346,1567728.4090491,0
+NMR.US,D,20110922,000000,2.86821,2.86821,2.76594,2.79732,1899553.2954039,0
+NMR.US,D,20110923,000000,2.79732,2.82861,2.76594,2.80524,473416.36362374,0
+NMR.US,D,20110926,000000,2.86821,2.88425,2.81307,2.87633,402513.74998927,0
+NMR.US,D,20110927,000000,2.90762,2.90762,2.83683,2.84465,492313.29544142,0
+NMR.US,D,20110928,000000,2.95504,2.97078,2.90009,2.90009,308858.52271904,0
+NMR.US,D,20110929,000000,2.95504,2.9787,2.90762,2.96286,181046.24999517,0
+NMR.US,D,20110930,000000,2.90009,2.90009,2.80524,2.80524,260546.93181123,0
+NMR.US,D,20111003,000000,2.79732,2.81307,2.71089,2.71861,366580.22726295,0
+NMR.US,D,20111004,000000,2.71089,2.75821,2.63971,2.74218,737182.84088943,0
+NMR.US,D,20111005,000000,2.71089,2.74218,2.67931,2.71089,387662.72726239,0
+NMR.US,D,20111006,000000,2.76594,2.84465,2.75821,2.84465,455836.7045333,0
+NMR.US,D,20111007,000000,2.82118,2.83683,2.78168,2.7895,221545.22726682,0
+NMR.US,D,20111010,000000,2.82118,2.87633,2.81307,2.86039,379570.90908079,0
+NMR.US,D,20111011,000000,2.86039,2.90009,2.86039,2.90009,341854.77271816,0
+NMR.US,D,20111012,000000,2.88425,2.90009,2.86039,2.89188,356059.43180869,0
+NMR.US,D,20111013,000000,2.96286,3.01019,2.96286,3.00217,544439.65907639,0
+NMR.US,D,20111014,000000,2.99435,2.99435,2.95504,2.9787,386175.68180788,0
+NMR.US,D,20111017,000000,3.02583,3.04959,3.01019,3.03385,304536.47726461,0
+NMR.US,D,20111018,000000,2.98643,3.05732,2.96286,3.04959,1871579.659041,0
+NMR.US,D,20111019,000000,2.91564,2.91564,2.86821,2.87633,1676215.227228,0
+NMR.US,D,20111020,000000,2.89188,2.89188,2.84465,2.86821,484628.52271435,0
+NMR.US,D,20111021,000000,2.90762,2.96286,2.90762,2.93138,345044.65908171,0
+NMR.US,D,20111024,000000,2.94722,3.00217,2.9393,2.9787,285144.54544694,0
+NMR.US,D,20111025,000000,2.96286,2.97078,2.92346,2.93138,401126.93180749,0
+NMR.US,D,20111026,000000,2.95504,2.98643,2.9393,2.97078,708880.90907201,0
+NMR.US,D,20111027,000000,3.18364,3.24642,3.18364,3.23879,587640.68180251,0
+NMR.US,D,20111028,000000,3.21503,3.23879,3.20721,3.22305,951181.363611,0
+NMR.US,D,20111031,000000,3.04959,3.06553,3.00217,3.00217,601202.04543851,0
+NMR.US,D,20111101,000000,2.85237,2.88425,2.77386,2.78168,994167.61360985,0
+NMR.US,D,20111102,000000,2.83683,2.86821,2.80524,2.86821,517423.29544075,0
+NMR.US,D,20111103,000000,2.84465,2.90009,2.82861,2.88425,483413.52271438,0
+NMR.US,D,20111104,000000,2.85237,2.90009,2.85237,2.89188,239299.77272089,0
+NMR.US,D,20111107,000000,2.87633,2.91564,2.86039,2.89188,270730.22726551,0
+NMR.US,D,20111108,000000,2.4902,2.69495,2.4902,2.53733,4313710.2271577,0
+NMR.US,D,20111109,000000,2.561,2.561,2.43486,2.44288,1781989.7726798,0
+NMR.US,D,20111110,000000,2.47436,2.4902,2.44288,2.4506,653568.74998257,0
+NMR.US,D,20111111,000000,2.48219,2.4902,2.4506,2.47436,276887.04544716,0
+NMR.US,D,20111114,000000,2.55317,2.6004,2.52941,2.55317,687130.56816349,0
+NMR.US,D,20111115,000000,2.561,2.57674,2.51377,2.54525,683508.06816359,0
+NMR.US,D,20111116,000000,2.47436,2.47436,2.42704,2.44288,654385.90907346,0
+NMR.US,D,20111117,000000,2.48219,2.49793,2.43486,2.44288,1187896.7045138,0
+NMR.US,D,20111118,000000,2.45882,2.46635,2.43486,2.43486,604995.34089296,0
+NMR.US,D,20111121,000000,2.4112,2.43486,2.39565,2.39565,494383.29544136,0
+NMR.US,D,20111122,000000,2.38783,2.41902,2.35605,2.37189,371576.24999009,0
+NMR.US,D,20111123,000000,2.35605,2.36407,2.29318,2.30892,640887.95452836,0
+NMR.US,D,20111125,000000,2.30892,2.34041,2.29318,2.32467,487313.18180519,0
+NMR.US,D,20111128,000000,2.40348,2.44288,2.39565,2.4112,766628.18179774,0
+NMR.US,D,20111129,000000,2.44288,2.45882,2.4112,2.43486,555649.77271246,0
+NMR.US,D,20111130,000000,2.54525,2.60842,2.51377,2.6004,2403454.090845,0
+NMR.US,D,20111201,000000,2.57674,2.58466,2.54525,2.561,207791.59090355,0
+NMR.US,D,20111202,000000,2.561,2.58466,2.55317,2.56911,309644.99999174,0
+NMR.US,D,20111205,000000,2.61634,2.63188,2.59258,2.61634,629698.29543775,0
+NMR.US,D,20111206,000000,2.58466,2.6004,2.55317,2.59258,195916.70454023,0
+NMR.US,D,20111207,000000,2.59258,2.63971,2.58466,2.63188,294197.72726488,0
+NMR.US,D,20111208,000000,2.63971,2.64782,2.57674,2.61634,444340.22726088,0
+NMR.US,D,20111209,000000,2.56911,2.61634,2.56911,2.58466,396577.84089852,0
+NMR.US,D,20111212,000000,2.6004,2.63188,2.56911,2.61634,782944.77270639,0
+NMR.US,D,20111213,000000,2.63188,2.63971,2.56911,2.57674,526703.52271323,0
+NMR.US,D,20111214,000000,2.56911,2.56911,2.53733,2.55317,415267.15907984,0
+NMR.US,D,20111215,000000,2.55317,2.561,2.50585,2.52159,499527.61362304,0
+NMR.US,D,20111216,000000,2.55317,2.56911,2.50585,2.50585,842997.27270479,0
+NMR.US,D,20111219,000000,2.47436,2.4902,2.38783,2.4112,824393.86361438,0
+NMR.US,D,20111220,000000,2.42704,2.49793,2.42704,2.46635,445951.02271538,0
+NMR.US,D,20111221,000000,2.44288,2.4506,2.4112,2.41902,282340.2272652,0
+NMR.US,D,20111222,000000,2.41902,2.47436,2.41902,2.45882,352630.22726332,0
+NMR.US,D,20111223,000000,2.47436,2.47436,2.44288,2.45882,190809.20454037,0
+NMR.US,D,20111227,000000,2.41902,2.41902,2.39565,2.39565,247970.45453884,0
+NMR.US,D,20111228,000000,2.37189,2.37189,2.31655,2.32467,258272.38635675,0
+NMR.US,D,20111229,000000,2.32467,2.38783,2.32467,2.36407,733746.47725316,0
+NMR.US,D,20111230,000000,2.33249,2.36407,2.32467,2.34843,457937.38635142,0
+NMR.US,D,20120103,000000,2.37189,2.4506,2.37189,2.44288,438335.79544286,0
+NMR.US,D,20120104,000000,2.53733,2.54525,2.4902,2.51377,377787.2727172,0
+NMR.US,D,20120105,000000,2.4506,2.50585,2.4506,2.50585,317051.59090064,0
+NMR.US,D,20120106,000000,2.49793,2.49793,2.47436,2.49793,177308.18181345,0
+NMR.US,D,20120109,000000,2.49793,2.49793,2.47436,2.4902,257029.77272042,0
+NMR.US,D,20120110,000000,2.561,2.58466,2.55317,2.57674,434271.47726115,0
+NMR.US,D,20120111,000000,2.59258,2.65564,2.59258,2.65564,396101.24998944,0
+NMR.US,D,20120112,000000,2.56911,2.57674,2.52941,2.56911,450880.56816979,0
+NMR.US,D,20120113,000000,2.56911,2.56911,2.52159,2.53733,165506.93181377,0
+NMR.US,D,20120117,000000,2.561,2.57674,2.54525,2.55317,195463.63635842,0
+NMR.US,D,20120118,000000,2.60842,2.63971,2.59258,2.63971,544664.65907638,0
+NMR.US,D,20120119,000000,2.71861,2.75,2.71089,2.75,361867.49999035,0
+NMR.US,D,20120120,000000,2.82861,2.86821,2.81307,2.84465,446301.81816992,0
+NMR.US,D,20120123,000000,2.90009,2.93138,2.90009,2.92346,245037.27272074,0
+NMR.US,D,20120124,000000,2.82861,2.83683,2.7895,2.83683,352207.8408997,0
+NMR.US,D,20120125,000000,2.82861,2.89188,2.82861,2.89188,351884.65908153,0
+NMR.US,D,20120126,000000,2.83683,2.86039,2.79732,2.80524,474788.8636237,0
+NMR.US,D,20120127,000000,2.76594,2.7895,2.75821,2.7895,342276.13635451,0
+NMR.US,D,20120130,000000,2.80524,2.85237,2.78168,2.85237,644017.49998283,0
+NMR.US,D,20120131,000000,2.86821,2.87633,2.82861,2.87633,273346.36362907,0
+NMR.US,D,20120201,000000,2.9787,3.03385,2.95504,2.9787,536181.13634934,0
+NMR.US,D,20120202,000000,3.06553,3.13612,3.06553,3.11266,676415.45452742,0
+NMR.US,D,20120203,000000,3.06553,3.1283,3.06553,3.1283,710589.88634469,0
+NMR.US,D,20120206,000000,3.13612,3.14424,3.13612,3.14424,295034.31817395,0
+NMR.US,D,20120207,000000,3.20721,3.20721,3.17572,3.17572,242251.3636299,0
+NMR.US,D,20120208,000000,3.20721,3.22305,3.18364,3.19137,265088.86362929,0
+NMR.US,D,20120209,000000,3.23879,3.24642,3.21503,3.23087,403089.5454438,0
+NMR.US,D,20120210,000000,3.14424,3.15196,3.11266,3.1283,591763.29543877,0
+NMR.US,D,20120213,000000,3.15988,3.1678,3.13612,3.14424,626645.45452874,0
+NMR.US,D,20120214,000000,3.17572,3.18364,3.15196,3.18364,165558.0681774,0
+NMR.US,D,20120215,000000,3.3175,3.34097,3.29374,3.29374,443455.56816999,0
+NMR.US,D,20120216,000000,3.33334,3.41215,3.32523,3.41215,499199.31816851,0
+NMR.US,D,20120217,000000,3.4672,3.4672,3.41215,3.43572,591536.24998423,0
+NMR.US,D,20120221,000000,3.41988,3.44354,3.41988,3.4277,197149.09090383,0
+NMR.US,D,20120222,000000,3.51433,3.55373,3.49086,3.51433,733362.9545259,0
+NMR.US,D,20120223,000000,3.64046,3.68779,3.62472,3.67996,674090.79543657,0
+NMR.US,D,20120224,000000,3.73531,3.75887,3.71145,3.71937,344393.181809,0
+NMR.US,D,20120227,000000,3.63254,3.67204,3.60135,3.67204,387708.74998966,0
+NMR.US,D,20120228,000000,3.75085,3.77461,3.72739,3.76679,359204.31817224,0
+NMR.US,D,20120229,000000,3.6959,3.70353,3.60908,3.61709,485158.29544161,0
+NMR.US,D,20120301,000000,3.59314,3.63254,3.56977,3.61709,784654.77270635,0
+NMR.US,D,20120302,000000,3.63254,3.64838,3.60908,3.63254,246616.36362979,0
+NMR.US,D,20120305,000000,3.58561,3.60908,3.56185,3.57749,580863.06816633,0
+NMR.US,D,20120306,000000,3.49086,3.51433,3.47512,3.51433,490411.0227142,0
+NMR.US,D,20120307,000000,3.55373,3.55373,3.48284,3.53036,407932.15908003,0
+NMR.US,D,20120308,000000,3.6562,3.6959,3.64046,3.67996,388672.15908054,0
+NMR.US,D,20120309,000000,3.6959,3.71145,3.68779,3.6959,209237.72726715,0
+NMR.US,D,20120312,000000,3.64838,3.67996,3.64046,3.66422,404277.95453467,0
+NMR.US,D,20120313,000000,3.6959,3.75887,3.67996,3.75085,459780.34089683,0
+NMR.US,D,20120314,000000,3.78244,3.79016,3.72739,3.75085,302752.84090102,0
+NMR.US,D,20120315,000000,3.72739,3.77461,3.72739,3.77461,170297.3863591,0
+NMR.US,D,20120316,000000,3.79818,3.81392,3.74293,3.75085,1262919.88633,0
+NMR.US,D,20120319,000000,3.8454,3.88491,3.8454,3.86134,394996.70453492,0
+NMR.US,D,20120320,000000,3.82164,3.85332,3.79818,3.8454,190642.49999492,0
+NMR.US,D,20120321,000000,3.71145,3.73531,3.60135,3.63254,1184956.3636048,0
+NMR.US,D,20120322,000000,3.6562,3.6562,3.60908,3.62472,632483.18180132,0
+NMR.US,D,20120323,000000,3.55373,3.58561,3.52235,3.58561,327814.77271853,0
+NMR.US,D,20120326,000000,3.49878,3.52235,3.49086,3.52235,652487.72725533,0
+NMR.US,D,20120327,000000,3.52235,3.55373,3.52235,3.52235,275333.52271993,0
+NMR.US,D,20120328,000000,3.56977,3.57749,3.51433,3.56185,359600.11362677,0
+NMR.US,D,20120329,000000,3.49086,3.52235,3.47512,3.52235,166438.6363592,0
+NMR.US,D,20120330,000000,3.49878,3.5066,3.45938,3.47512,139284.20454174,0
+NMR.US,D,20120402,000000,3.51433,3.56977,3.5066,3.56977,233061.13635742,0
+NMR.US,D,20120403,000000,3.53036,3.53036,3.4672,3.49878,376093.63635361,0
+NMR.US,D,20120404,000000,3.34899,3.38057,3.3175,3.38057,830650.90906876,0
+NMR.US,D,20120405,000000,3.38829,3.4277,3.38829,3.40413,156204.20454129,0
+NMR.US,D,20120409,000000,3.33334,3.33334,3.27037,3.30958,1473634.4317789,0
+NMR.US,D,20120410,000000,3.34899,3.34899,3.2782,3.30186,798101.59088781,0
+NMR.US,D,20120411,000000,3.30958,3.33334,3.30958,3.33334,638769.8863466,0
+NMR.US,D,20120412,000000,3.30958,3.36492,3.28602,3.35681,199919.65908558,0
+NMR.US,D,20120413,000000,3.40413,3.41215,3.34097,3.34097,196683.74999476,0
+NMR.US,D,20120416,000000,3.36492,3.38057,3.32523,3.38057,4923712.8407778,0
+NMR.US,D,20120417,000000,3.35681,3.38829,3.34097,3.34899,338100.34090007,0
+NMR.US,D,20120418,000000,3.35681,3.38057,3.34097,3.38057,401613.74998929,0
+NMR.US,D,20120419,000000,3.38829,3.40413,3.33334,3.35681,229123.63635753,0
+NMR.US,D,20120420,000000,3.34097,3.34097,3.30186,3.32523,362064.88635398,0
+NMR.US,D,20120423,000000,3.26236,3.2782,3.23087,3.27037,854186.9317954,0
+NMR.US,D,20120424,000000,3.23087,3.2782,3.23087,3.2782,393743.86362586,0
+NMR.US,D,20120425,000000,3.30186,3.3175,3.2782,3.2782,881481.47724922,0
+NMR.US,D,20120426,000000,3.22305,3.30958,3.21503,3.30186,611616.47725642,0
+NMR.US,D,20120427,000000,3.23879,3.28602,3.23879,3.23879,387576.81817148,0
+NMR.US,D,20120430,000000,3.21503,3.23087,3.19939,3.20721,256282.15908407,0
+NMR.US,D,20120501,000000,3.06553,3.1283,3.06553,3.1283,329050.22726395,0
+NMR.US,D,20120502,000000,3.02583,3.05732,3.02583,3.03385,313268.52271892,0
+NMR.US,D,20120503,000000,3.03385,3.04167,2.9787,2.9787,742289.31816202,0
+NMR.US,D,20120504,000000,2.98643,2.99435,2.93138,2.97078,696412.84089052,0
+NMR.US,D,20120507,000000,2.86039,2.90009,2.84465,2.90009,469690.56816929,0
+NMR.US,D,20120508,000000,2.83683,2.83683,2.76594,2.81307,594061.36362052,0
+NMR.US,D,20120509,000000,2.79732,2.82118,2.76594,2.81307,224531.5909031,0
+NMR.US,D,20120510,000000,2.82861,2.82861,2.7895,2.7895,289733.52271955,0
+NMR.US,D,20120511,000000,2.71089,2.73436,2.69495,2.70277,275965.56817446,0
+NMR.US,D,20120514,000000,2.71089,2.71089,2.67139,2.67931,420695.79544333,0
+NMR.US,D,20120515,000000,2.63971,2.66347,2.62406,2.63971,179781.13635884,0
+NMR.US,D,20120516,000000,2.62406,2.63971,2.57674,2.57674,305899.77271912,0
+NMR.US,D,20120517,000000,2.71089,2.75,2.67931,2.67931,383936.93180794,0
+NMR.US,D,20120518,000000,2.67139,2.67139,2.61634,2.61634,256409.99999316,0
+NMR.US,D,20120521,000000,2.61634,2.66347,2.6004,2.66347,305622.61362821,0
+NMR.US,D,20120522,000000,2.63971,2.66347,2.60842,2.64782,528168.06816773,0
+NMR.US,D,20120523,000000,2.561,2.58466,2.51377,2.58466,475323.74998732,0
+NMR.US,D,20120524,000000,2.59258,2.59258,2.55317,2.55317,244763.18181165,0
+NMR.US,D,20120525,000000,2.53733,2.56911,2.52941,2.52941,124824.88636031,0
+NMR.US,D,20120529,000000,2.59258,2.61634,2.56911,2.61634,169243.97726821,0
+NMR.US,D,20120530,000000,2.56911,2.57674,2.53733,2.57674,347553.40908164,0
+NMR.US,D,20120531,000000,2.56911,2.57674,2.53733,2.561,261967.49999301,0
+NMR.US,D,20120601,000000,2.49793,2.49793,2.43486,2.43486,197719.772722,0
+NMR.US,D,20120604,000000,2.43486,2.45882,2.40348,2.4506,219910.90908504,0
+NMR.US,D,20120605,000000,2.50585,2.54525,2.4902,2.54525,136969.77272362,0
+NMR.US,D,20120606,000000,2.6004,2.68703,2.6004,2.65564,404028.40908014,0
+NMR.US,D,20120607,000000,2.72653,2.73436,2.67139,2.67931,218763.40908508,0
+NMR.US,D,20120608,000000,2.63188,2.64782,2.6004,2.64782,174142.84090445,0
+NMR.US,D,20120611,000000,2.65564,2.67931,2.58466,2.6004,216991.02272149,0
+NMR.US,D,20120612,000000,2.61634,2.61634,2.57674,2.59258,125571.47726938,0
+NMR.US,D,20120613,000000,2.56911,2.6004,2.561,2.59258,164644.77272288,0
+NMR.US,D,20120614,000000,2.66347,2.71089,2.66347,2.70277,240703.97726631,0
+NMR.US,D,20120615,000000,2.67139,2.78168,2.67139,2.77386,388310.11362601,0
+NMR.US,D,20120618,000000,2.71089,2.75821,2.71089,2.72653,152486.59090502,0
+NMR.US,D,20120619,000000,2.71089,2.75821,2.71089,2.75821,140013.40908718,0
+NMR.US,D,20120620,000000,2.80524,2.82861,2.77386,2.82118,221156.59090319,0
+NMR.US,D,20120621,000000,2.81307,2.81307,2.69495,2.69495,286150.90908328,0
+NMR.US,D,20120622,000000,2.7895,2.80524,2.75821,2.79732,217099.43181239,0
+NMR.US,D,20120625,000000,2.73436,2.73436,2.67139,2.69495,356392.84089959,0
+NMR.US,D,20120626,000000,2.70277,2.70277,2.67139,2.67931,237811.70453911,0
+NMR.US,D,20120627,000000,2.75,2.7895,2.74218,2.77386,175565.45454077,0
+NMR.US,D,20120628,000000,2.74218,2.78168,2.74218,2.77386,430478.1818067,0
+NMR.US,D,20120629,000000,2.88425,2.91564,2.87633,2.90762,504688.29544109,0
+NMR.US,D,20120702,000000,2.90009,2.95504,2.89188,2.95504,233967.27272103,0
+NMR.US,D,20120703,000000,2.93138,2.96286,2.93138,2.94722,45655.568180601,0
+NMR.US,D,20120705,000000,2.86821,2.87633,2.83683,2.87633,135136.02272367,0
+NMR.US,D,20120706,000000,2.82861,2.82861,2.79732,2.79732,108378.40908802,0
+NMR.US,D,20120709,000000,2.75,2.7895,2.75,2.75821,147704.31817788,0
+NMR.US,D,20120710,000000,2.71089,2.71861,2.66347,2.67139,150697.84090507,0
+NMR.US,D,20120711,000000,2.71861,2.71861,2.69495,2.69495,151388.18181414,0
+NMR.US,D,20120712,000000,2.63971,2.63971,2.61634,2.62406,177335.79544982,0
+NMR.US,D,20120713,000000,2.60842,2.67931,2.6004,2.67931,118056.47726958,0
+NMR.US,D,20120716,000000,2.67139,2.67139,2.62406,2.64782,141244.77272351,0
+NMR.US,D,20120717,000000,2.65564,2.67931,2.63971,2.67931,105489.20454264,0
+NMR.US,D,20120718,000000,2.63188,2.67931,2.63188,2.67139,181648.63635879,0
+NMR.US,D,20120719,000000,2.68703,2.68703,2.66347,2.67931,77939.999997922,0
+NMR.US,D,20120720,000000,2.58466,2.58466,2.52941,2.58466,725879.65907155,0
+NMR.US,D,20120723,000000,2.48219,2.49793,2.46635,2.49793,160854.54545026,0
+NMR.US,D,20120724,000000,2.52159,2.52159,2.46635,2.49793,939966.13633857,0
+NMR.US,D,20120725,000000,2.4902,2.49793,2.46635,2.46635,309433.29544629,0
+NMR.US,D,20120726,000000,2.61634,2.85237,2.60842,2.69495,1143084.8863332,0
+NMR.US,D,20120727,000000,2.71861,2.83683,2.71861,2.82861,919734.54543002,0
+NMR.US,D,20120730,000000,2.71861,2.78168,2.71861,2.72653,382832.38635343,0
+NMR.US,D,20120731,000000,2.76594,2.77386,2.73436,2.74218,567452.04543941,0
+NMR.US,D,20120801,000000,2.73436,2.75,2.70277,2.74218,272125.22726547,0
+NMR.US,D,20120802,000000,2.71089,2.73436,2.67931,2.72653,387146.24998968,0
+NMR.US,D,20120803,000000,2.71861,2.75,2.71089,2.75,256206.4772659,0
+NMR.US,D,20120806,000000,2.80524,2.82118,2.7895,2.81307,268178.52272012,0
+NMR.US,D,20120807,000000,2.85237,2.86821,2.82861,2.82861,153124.77272319,0
+NMR.US,D,20120808,000000,2.75821,2.78168,2.75821,2.78168,80111.249997864,0
+NMR.US,D,20120809,000000,2.81307,2.83683,2.79732,2.82861,374690.45453546,0
+NMR.US,D,20120810,000000,2.77386,2.79732,2.76594,2.79732,121809.88636039,0
+NMR.US,D,20120813,000000,2.81307,2.81307,2.7895,2.80524,64463.522725554,0
+NMR.US,D,20120814,000000,2.75821,2.75821,2.72653,2.74218,87640.568179481,0
+NMR.US,D,20120815,000000,2.69495,2.71089,2.67139,2.67139,176901.13635892,0
+NMR.US,D,20120816,000000,2.75,2.77386,2.74218,2.76594,102076.36363364,0
+NMR.US,D,20120817,000000,2.81307,2.82861,2.79732,2.80524,103393.63636088,0
+NMR.US,D,20120820,000000,2.80524,2.81307,2.78168,2.81307,75485.454543442,0
+NMR.US,D,20120821,000000,2.86821,2.89188,2.83683,2.83683,206613.4090854,0
+NMR.US,D,20120822,000000,2.7895,2.82118,2.7895,2.81307,178446.47726797,0
+NMR.US,D,20120823,000000,2.82118,2.83683,2.79732,2.79732,115602.95454237,0
+NMR.US,D,20120824,000000,2.75,2.7895,2.74218,2.78168,149986.02272327,0
+NMR.US,D,20120827,000000,2.75,2.75,2.71861,2.71861,112291.36363337,0
+NMR.US,D,20120828,000000,2.66347,2.67139,2.64782,2.66347,116827.15908779,0
+NMR.US,D,20120829,000000,2.68703,2.68703,2.66347,2.67139,54432.613634912,0
+NMR.US,D,20120830,000000,2.55317,2.55317,2.49793,2.51377,521398.63634973,0
+NMR.US,D,20120831,000000,2.59258,2.62406,2.55317,2.62406,862217.38634064,0
+NMR.US,D,20120904,000000,2.64782,2.65564,2.61634,2.63971,145117.84090522,0
+NMR.US,D,20120905,000000,2.61634,2.62406,2.58466,2.62406,466154.99998757,0
+NMR.US,D,20120906,000000,2.67931,2.73436,2.67139,2.73436,157779.20454125,0
+NMR.US,D,20120907,000000,2.76594,2.7895,2.75821,2.77386,196252.15908568,0
+NMR.US,D,20120910,000000,2.84465,2.86821,2.82861,2.82861,186403.29544957,0
+NMR.US,D,20120911,000000,2.83683,2.86821,2.83683,2.85237,265684.09090201,0
+NMR.US,D,20120912,000000,2.89188,2.89188,2.86821,2.89188,136998.40908726,0
+NMR.US,D,20120913,000000,2.88425,2.96286,2.86039,2.96286,268618.29544738,0
+NMR.US,D,20120914,000000,3.03385,3.08098,3.03385,3.07325,311858.18180987,0
+NMR.US,D,20120917,000000,3.05732,3.05732,3.01019,3.01019,318778.97726423,0
+NMR.US,D,20120918,000000,3.00217,3.04167,2.98643,3.02583,1055041.3636082,0
+NMR.US,D,20120919,000000,3.03385,3.04959,3.02583,3.03385,927412.15906618,0
+NMR.US,D,20120920,000000,2.96286,2.97078,2.94722,2.94722,131570.79545104,0
+NMR.US,D,20120921,000000,2.93138,2.93138,2.90009,2.90009,117983.86363322,0
+NMR.US,D,20120924,000000,2.87633,2.87633,2.82861,2.84465,309673.63635538,0
+NMR.US,D,20120925,000000,2.87017,2.87809,2.83067,2.83067,156196.02272311,0
+NMR.US,D,20120926,000000,2.80691,2.82275,2.77523,2.82275,222928.97726678,0
+NMR.US,D,20120927,000000,2.87017,2.90195,2.85443,2.90195,101858.52272456,0
+NMR.US,D,20120928,000000,2.80691,2.82275,2.78315,2.82275,154154.6590868,0
+NMR.US,D,20121001,000000,2.80691,2.82275,2.77523,2.77523,123394.0909058,0
+NMR.US,D,20121002,000000,2.78315,2.79899,2.75929,2.75929,57359.65908938,0
+NMR.US,D,20121003,000000,2.81492,2.83067,2.79899,2.83067,95034.886361102,0
+NMR.US,D,20121004,000000,2.87809,2.90987,2.87809,2.90987,123216.13636035,0
+NMR.US,D,20121005,000000,2.89412,2.90987,2.87017,2.89412,103189.09090634,0
+NMR.US,D,20121008,000000,2.86235,2.86235,2.84641,2.84641,64505.454543734,0
+NMR.US,D,20121009,000000,2.76721,2.77523,2.73543,2.73543,140357.0454508,0
+NMR.US,D,20121010,000000,2.69583,2.69583,2.66415,2.68801,115960.90908782,0
+NMR.US,D,20121011,000000,2.70375,2.7278,2.69583,2.71959,134402.72726914,0
+NMR.US,D,20121012,000000,2.69583,2.71167,2.67999,2.70375,96298.977270159,0
+NMR.US,D,20121015,000000,2.68801,2.70375,2.66415,2.68801,70265.454543581,0
+NMR.US,D,20121016,000000,2.77523,2.80691,2.75929,2.80691,139609.43181446,0
+NMR.US,D,20121017,000000,2.85443,2.8863,2.84641,2.86235,129788.18181472,0
+NMR.US,D,20121018,000000,2.8863,2.90195,2.87017,2.87809,55335.681816706,0
+NMR.US,D,20121019,000000,2.87017,2.87017,2.81492,2.83067,68743.636361803,0
+NMR.US,D,20121022,000000,2.90987,2.90987,2.87809,2.90987,92358.409088446,0
+NMR.US,D,20121023,000000,2.80691,2.82275,2.79097,2.80691,145255.90908704,0
+NMR.US,D,20121024,000000,2.83868,2.83868,2.78315,2.79899,158392.84090487,0
+NMR.US,D,20121025,000000,2.86235,2.86235,2.82275,2.83067,91154.659088478,0
+NMR.US,D,20121026,000000,2.81492,2.82275,2.79097,2.79899,154106.59090498,0
+NMR.US,D,20121031,000000,2.80691,2.86235,2.80691,2.85443,231170.1136302,0
+NMR.US,D,20121101,000000,2.83067,2.87809,2.81492,2.87809,111142.84090613,0
+NMR.US,D,20121102,000000,2.9259,2.93392,2.89412,2.89412,191413.63635853,0
+NMR.US,D,20121105,000000,2.83868,2.90195,2.83868,2.89412,178977.2727225,0
+NMR.US,D,20121106,000000,2.8863,2.90195,2.87809,2.90195,20046.477272193,0
+NMR.US,D,20121107,000000,2.87017,2.87017,2.80691,2.84641,109799.99999707,0
+NMR.US,D,20121108,000000,2.86235,2.87809,2.82275,2.83868,123502.49999671,0
+NMR.US,D,20121109,000000,2.83868,2.87017,2.83067,2.83868,124897.49999667,0
+NMR.US,D,20121112,000000,2.83868,2.83868,2.80691,2.82275,52797.272725865,0
+NMR.US,D,20121113,000000,2.77523,2.83868,2.77523,2.83067,198328.29544926,0
+NMR.US,D,20121114,000000,2.85443,2.86235,2.79899,2.80691,123518.86363307,0
+NMR.US,D,20121115,000000,2.94164,2.98124,2.93392,2.98124,626336.59089239,0
+NMR.US,D,20121116,000000,3.09232,3.124,3.06836,3.10826,445831.36362447,0
+NMR.US,D,20121119,000000,3.13994,3.17162,3.10826,3.17162,307854.20453725,0
+NMR.US,D,20121120,000000,3.124,3.13202,3.10826,3.13202,160655.11363208,0
+NMR.US,D,20121121,000000,3.11608,3.14776,3.11608,3.14776,349938.40908158,0
+NMR.US,D,20121123,000000,3.2826,3.33021,3.27448,3.33021,425586.47726138,0
+NMR.US,D,20121126,000000,3.29853,3.33021,3.2826,3.31428,249921.81817515,0
+NMR.US,D,20121127,000000,3.31428,3.33021,3.29853,3.30645,93587.727270232,0
+NMR.US,D,20121128,000000,3.21132,3.26666,3.18736,3.23498,373049.99999005,0
+NMR.US,D,20121129,000000,3.27448,3.32239,3.27448,3.31428,478806.13635087,0
+NMR.US,D,20121130,000000,3.29071,3.29853,3.25884,3.29071,482952.27271439,0
+NMR.US,D,20121203,000000,3.26666,3.2826,3.25884,3.25884,113136.13636062,0
+NMR.US,D,20121204,000000,3.25082,3.27448,3.24309,3.24309,150561.8181778,0
+NMR.US,D,20121205,000000,3.24309,3.29853,3.24309,3.29071,243302.72726624,0
+NMR.US,D,20121206,000000,3.33021,3.36189,3.31428,3.33813,220039.77272141,0
+NMR.US,D,20121207,000000,3.40149,3.40149,3.36972,3.39348,109227.27272436,0
+NMR.US,D,20121210,000000,3.29853,3.32239,3.29071,3.30645,179809.77272248,0
+NMR.US,D,20121211,000000,3.29071,3.30645,3.27448,3.27448,105639.54545173,0
+NMR.US,D,20121212,000000,3.35407,3.39348,3.34615,3.35407,219327.95453961,0
+NMR.US,D,20121213,000000,3.41743,3.42525,3.38546,3.40149,248182.15908429,0
+NMR.US,D,20121214,000000,3.44911,3.46476,3.42525,3.46476,287239.09090143,0
+NMR.US,D,20121217,000000,3.52059,3.57593,3.52059,3.57593,267764.31817468,0
+NMR.US,D,20121218,000000,3.77422,3.83758,3.7663,3.83758,572401.02271201,0
+NMR.US,D,20121219,000000,3.93282,4.02796,3.90896,3.94866,696177.6136178,0
+NMR.US,D,20121220,000000,4.05181,4.10735,3.98816,4.10735,653723.18180075,0
+NMR.US,D,20121221,000000,4.02796,4.11517,4.01212,4.10735,817627.4999782,0
+NMR.US,D,20121224,000000,4.0834,4.15477,4.0834,4.14685,234136.02272103,0
+NMR.US,D,20121226,000000,4.40049,4.41662,4.38465,4.40049,584656.36362077,0
+NMR.US,D,20121227,000000,4.51156,4.5671,4.47998,4.55918,649337.72725541,0
+NMR.US,D,20121228,000000,4.5671,4.5671,4.51968,4.54324,445389.54544267,0
+NMR.US,D,20121231,000000,4.54324,4.67026,4.53552,4.65432,524924.999986,0
+NMR.US,D,20130102,000000,4.78133,4.86836,4.77312,4.85252,1168884.2045143,0
+NMR.US,D,20130103,000000,4.81292,4.84479,4.75728,4.77312,1973132.386311,0
+NMR.US,D,20130104,000000,4.70986,4.75728,4.70986,4.7257,967619.65906511,0
+NMR.US,D,20130107,000000,4.4878,4.5275,4.45622,4.51156,1082904.5454257,0
+NMR.US,D,20130108,000000,4.36891,4.40831,4.28159,4.31356,1217290.9090584,0
+NMR.US,D,20130109,000000,4.51968,4.5275,4.47216,4.51156,704846.2499812,0
+NMR.US,D,20130110,000000,4.46404,4.50374,4.4483,4.47998,567414.20453032,0
+NMR.US,D,20130111,000000,4.39257,4.41662,4.37673,4.40831,653516.59089166,0
+NMR.US,D,20130114,000000,4.43256,4.4878,4.42435,4.47216,346383.40908167,0
+NMR.US,D,20130115,000000,4.36891,4.42435,4.35316,4.41662,406598.52271643,0
+NMR.US,D,20130116,000000,4.34505,4.36891,4.30555,4.34505,419337.61362518,0
+NMR.US,D,20130117,000000,4.32911,4.40049,4.32158,4.38465,460516.70453317,0
+NMR.US,D,20130118,000000,4.35316,4.36079,4.31356,4.35316,619801.36361984,0
+NMR.US,D,20130122,000000,4.32911,4.32911,4.28971,4.30555,399926.24998934,0
+NMR.US,D,20130123,000000,4.17853,4.20239,4.15477,4.18655,582298.9772572,0
+NMR.US,D,20130124,000000,4.34505,4.44019,4.33723,4.40049,682125.3408909,0
+NMR.US,D,20130125,000000,4.36079,4.36079,4.27377,4.32158,465774.54544212,0
+NMR.US,D,20130128,000000,4.30555,4.30555,4.23407,4.26585,481547.0454417,0
+NMR.US,D,20130129,000000,4.35316,4.40049,4.35316,4.39257,484764.54544162,0
+NMR.US,D,20130130,000000,4.47216,4.5275,4.47216,4.4878,670825.22725484,0
+NMR.US,D,20130131,000000,4.51968,4.55136,4.47216,4.51968,445261.70453358,0
+NMR.US,D,20130201,000000,4.38465,4.49563,4.37673,4.47216,1035954.2045178,0
+NMR.US,D,20130204,000000,4.4483,4.47998,4.40831,4.42435,505140.34089562,0
+NMR.US,D,20130205,000000,4.43256,4.50374,4.43256,4.49563,360094.09089949,0
+NMR.US,D,20130206,000000,4.30555,4.38465,4.29753,4.37673,564776.59089403,0
+NMR.US,D,20130207,000000,4.49563,4.51156,4.41662,4.50374,448089.5454426,0
+NMR.US,D,20130208,000000,4.50374,4.53552,4.4878,4.51968,239992.15908451,0
+NMR.US,D,20130211,000000,4.61462,4.66224,4.59086,4.65432,687290.11361804,0
+NMR.US,D,20130212,000000,4.74144,4.74956,4.71778,4.73372,503402.7272593,0
+NMR.US,D,20130213,000000,4.66224,4.67026,4.59878,4.61462,413680.90907988,0
+NMR.US,D,20130214,000000,4.55136,4.5671,4.51156,4.54324,676791.81816377,0
+NMR.US,D,20130215,000000,4.5671,4.5671,4.49563,4.51968,578751.1363482,0
+NMR.US,D,20130219,000000,4.62264,4.70174,4.61462,4.69412,996179.31815525,0
+NMR.US,D,20130220,000000,4.67026,4.67818,4.57492,4.58304,665950.90907315,0
+NMR.US,D,20130221,000000,4.51156,4.51156,4.46404,4.4878,1122657.9545155,0
+NMR.US,D,20130222,000000,4.54324,4.57492,4.5275,4.55918,338245.5681728,0
+NMR.US,D,20130225,000000,4.57492,4.59878,4.42435,4.43256,864238.2954315,0
+NMR.US,D,20130226,000000,4.58304,4.59878,4.53552,4.59878,772813.63634303,0
+NMR.US,D,20130227,000000,4.54324,4.61462,4.51156,4.59086,554432.72725794,0
+NMR.US,D,20130228,000000,4.56984,4.62577,4.52173,4.56984,681719.31816364,0
+NMR.US,D,20130301,000000,4.66224,4.78916,4.6464,4.78133,1102017.2726979,0
+NMR.US,D,20130304,000000,4.73372,4.77312,4.70174,4.7654,869993.18179498,0
+NMR.US,D,20130305,000000,4.77312,4.82895,4.7654,4.79737,632189.65907405,0
+NMR.US,D,20130306,000000,4.8049,4.89212,4.79737,4.85252,1455254.9999612,0
+NMR.US,D,20130307,000000,4.74956,4.78133,4.7257,4.73372,1220481.8181493,0
+NMR.US,D,20130308,000000,4.69412,4.70986,4.67026,4.69412,1152548.1817874,0
+NMR.US,D,20130311,000000,4.81292,4.90805,4.81292,4.89212,1134819.2045152,0
+NMR.US,D,20130312,000000,4.7654,4.81292,4.74956,4.7654,479164.09089631,0
+NMR.US,D,20130313,000000,4.79737,4.84479,4.75728,4.82074,235086.13635737,0
+NMR.US,D,20130314,000000,4.84479,4.91588,4.82074,4.91588,593959.09089325,0
+NMR.US,D,20130315,000000,4.84479,4.86053,4.8049,4.82895,384667.15908065,0
+NMR.US,D,20130318,000000,4.81292,4.85252,4.77312,4.79737,669493.63634578,0
+NMR.US,D,20130319,000000,4.8049,4.81292,4.71778,4.77312,447147.61362444,0
+NMR.US,D,20130320,000000,4.8049,4.9238,4.79737,4.90004,1200466.0226953,0
+NMR.US,D,20130321,000000,4.93162,4.9633,4.90004,4.93162,1792112.7272249,0
+NMR.US,D,20130322,000000,4.97933,4.99537,4.9633,4.98735,579618.40907545,0
+NMR.US,D,20130325,000000,4.97933,4.98735,4.84479,4.89212,725787.61361701,0
+NMR.US,D,20130326,000000,4.95401,4.95401,4.9059,4.91402,334098.409082,0
+NMR.US,D,20130327,000000,4.9059,4.97787,4.88987,4.97014,496336.70453222,0
+NMR.US,D,20130328,000000,4.91402,4.93788,4.9059,4.93788,398838.06817118,0
+NMR.US,D,20130401,000000,4.76197,4.76197,4.60993,4.64171,778394.65907015,0
+NMR.US,D,20130402,000000,4.77801,4.84997,4.76989,4.82582,974278.63633766,0
+NMR.US,D,20130403,000000,4.818,4.818,4.64992,4.67368,913387.49997564,0
+NMR.US,D,20130404,000000,4.97787,5.12981,4.97014,5.11407,1425554.999962,0
+NMR.US,D,20130405,000000,5.05795,5.17812,4.98598,5.16208,2028631.7044914,0
+NMR.US,D,20130408,000000,5.38609,5.5703,5.38609,5.5222,4659051.4771485,0
+NMR.US,D,20130409,000000,5.39401,5.4823,5.32195,5.42608,2953929.8862849,0
+NMR.US,D,20130410,000000,5.69028,5.82628,5.69028,5.77036,2793754.4317437,0
+NMR.US,D,20130411,000000,6.04237,6.21045,6.01842,6.13037,2519713.6362964,0
+NMR.US,D,20130412,000000,6.29845,6.31459,6.14641,6.24262,3117619.431735,0
+NMR.US,D,20130415,000000,6.26648,6.28261,6.10632,6.12236,2550543.749932,0
+NMR.US,D,20130416,000000,6.42664,6.44268,6.13839,6.19452,4151171.2498893,0
+NMR.US,D,20130417,000000,6.12236,6.13839,5.93834,6.01842,2149611.1363063,0
+NMR.US,D,20130418,000000,6.08236,6.0984,5.99436,6.01842,933453.40906602,0
+NMR.US,D,20130419,000000,6.08236,6.16264,6.02634,6.16264,1688119.7726823,0
+NMR.US,D,20130422,000000,6.10632,6.17838,6.04237,6.14641,1195318.6363318,0
+NMR.US,D,20130423,000000,6.13839,6.23441,6.11444,6.20253,3347455.9090016,0
+NMR.US,D,20130424,000000,6.11444,6.14641,6.06643,6.0984,2278637.3863029,0
+NMR.US,D,20130425,000000,6.17838,6.29044,6.17838,6.24262,1832611.7044966,0
+NMR.US,D,20130426,000000,6.53869,6.61868,6.37853,6.52256,1979391.4772199,0
+NMR.US,D,20130429,000000,6.44268,6.5866,6.44268,6.52256,905222.04543041,0
+NMR.US,D,20130430,000000,6.53869,6.56255,6.49049,6.55463,1009816.3636094,0
+NMR.US,D,20130501,000000,6.3625,6.40259,6.32241,6.33835,1485939.886324,0
+NMR.US,D,20130502,000000,6.4107,6.46663,6.35458,6.46663,2039436.8181274,0
+NMR.US,D,20130503,000000,6.5866,6.69084,6.57868,6.62669,3195055.2271875,0
+NMR.US,D,20130506,000000,6.62669,6.63461,6.53048,6.53048,3864732.9544424,0
+NMR.US,D,20130507,000000,6.37042,6.40259,6.35458,6.39467,2316781.0226655,0
+NMR.US,D,20130508,000000,6.37853,6.47455,6.37042,6.41862,1979903.8635836,0
+NMR.US,D,20130509,000000,6.65075,6.79468,6.62669,6.69084,3310716.4771844,0
+NMR.US,D,20130510,000000,6.83476,6.97077,6.75468,6.82684,2938107.2726489,0
+NMR.US,D,20130513,000000,7.379,7.49897,7.36316,7.44314,2884661.5908322,0
+NMR.US,D,20130514,000000,7.33891,7.4669,7.33089,7.41097,3561978.0680868,0
+NMR.US,D,20130515,000000,7.27496,7.42691,7.22685,7.37098,6554221.3634616,0
+NMR.US,D,20130516,000000,7.21903,7.25883,7.10698,7.115,3217139.9999142,0
+NMR.US,D,20130517,000000,7.35494,7.48313,7.34702,7.45908,2123131.7044888,0
+NMR.US,D,20130520,000000,7.52302,7.70724,7.52302,7.65101,5174265.6816802,0
+NMR.US,D,20130521,000000,7.63517,7.64309,7.53886,7.603,2977447.4999206,0
+NMR.US,D,20130522,000000,7.56292,7.71516,7.4669,7.49105,7124915.4543555,0
+NMR.US,D,20130523,000000,6.77072,6.96285,6.62669,6.96285,9618107.7270162,0
+NMR.US,D,20130524,000000,6.66678,6.7627,6.61868,6.70687,3168227.0453701,0
+NMR.US,D,20130528,000000,6.74667,6.83476,6.6746,6.71469,2550155.1135684,0
+NMR.US,D,20130529,000000,6.48267,6.53048,6.37853,6.52256,2678439.8862922,0
+NMR.US,D,20130530,000000,6.42664,6.61868,6.41862,6.56255,3993522.954439,0
+NMR.US,D,20130531,000000,6.19452,6.25836,6.14641,6.19452,3426092.3862723,0
+NMR.US,D,20130603,000000,5.80233,5.81846,5.61029,5.79421,5129222.7271359,0
+NMR.US,D,20130604,000000,6.23441,6.29845,6.09038,6.14641,2794760.79538,0
+NMR.US,D,20130605,000000,5.79421,5.80233,5.66632,5.70631,2471738.5226614,0
+NMR.US,D,20130606,000000,5.73828,5.76224,5.61029,5.75432,2694436.3635645,0
+NMR.US,D,20130607,000000,5.91448,6.08236,5.85855,6.05831,2457745.5681163,0
+NMR.US,D,20130610,000000,6.25044,6.26648,6.13037,6.16264,1472941.022688,0
+NMR.US,D,20130611,000000,6.13839,6.24262,6.09038,6.13037,2704450.9090188,0
+NMR.US,D,20130612,000000,6.28261,6.29845,6.07425,6.12236,2138763.0681248,0
+NMR.US,D,20130613,000000,6.24262,6.3625,6.1864,6.33835,2180815.5681237,0
+NMR.US,D,20130614,000000,6.0984,6.14641,5.96239,5.96239,1692331.3635912,0
+NMR.US,D,20130617,000000,6.19452,6.2745,6.13037,6.16264,1505609.9999599,0
+NMR.US,D,20130618,000000,6.37853,6.4506,6.35458,6.37853,1822826.2499514,0
+NMR.US,D,20130619,000000,6.33043,6.3625,6.16264,6.16264,2185572.272669,0
+NMR.US,D,20130620,000000,6.01842,6.03445,5.87429,5.90656,2464927.1590252,0
+NMR.US,D,20130621,000000,5.95447,6.06643,5.88221,6.05831,2944099.4317397,0
+NMR.US,D,20130624,000000,5.81846,5.96239,5.77837,5.89033,3442470.3408173,0
+NMR.US,D,20130625,000000,5.89033,5.98644,5.87429,5.94636,1992117.2726741,0
+NMR.US,D,20130626,000000,5.79421,5.85014,5.76224,5.82628,1504484.9999599,0
+NMR.US,D,20130627,000000,5.80233,5.87429,5.78629,5.86628,1161206.5908781,0
+NMR.US,D,20130628,000000,5.90656,6.00238,5.90656,5.95447,1587724.7726849,0
+NMR.US,D,20130701,000000,6.05831,6.12236,6.05831,6.06643,961249.09088346,0
+NMR.US,D,20130702,000000,6.13839,6.1864,6.07425,6.12236,1275677.3863296,0
+NMR.US,D,20130703,000000,6.04237,6.15443,6.01842,6.12236,803391.13634221,0
+NMR.US,D,20130705,000000,6.37042,6.39467,6.17036,6.37853,1953498.0681297,0
+NMR.US,D,20130708,000000,6.3625,6.37853,6.29845,6.33043,1042653.068154,0
+NMR.US,D,20130709,000000,6.47455,6.49049,6.41862,6.48267,1346639.3181459,0
+NMR.US,D,20130710,000000,6.4506,6.50662,6.4107,6.45871,546668.1818036,0
+NMR.US,D,20130711,000000,6.61076,6.70687,6.59462,6.69084,1815404.3181334,0
+NMR.US,D,20130712,000000,6.5866,6.63461,6.54661,6.63461,932203.63633878,0
+NMR.US,D,20130715,000000,6.65075,6.71469,6.64263,6.69885,499741.36362304,0
+NMR.US,D,20130716,000000,6.66678,6.66678,6.57067,6.5866,840102.95452305,0
+NMR.US,D,20130717,000000,6.65075,6.68262,6.61076,6.63461,575968.29543919,0
+NMR.US,D,20130718,000000,6.63461,6.68262,6.63461,6.66678,686363.52270897,0
+NMR.US,D,20130719,000000,6.57067,6.57868,6.52256,6.57067,934454.65906599,0
+NMR.US,D,20130722,000000,6.54661,6.57067,6.52256,6.54661,1556854.7726858,0
+NMR.US,D,20130723,000000,6.5866,6.5866,6.50662,6.53869,819792.6136145,0
+NMR.US,D,20130724,000000,6.54661,6.57868,6.48267,6.51464,560394.20453051,0
+NMR.US,D,20130725,000000,6.39467,6.45871,6.33835,6.44268,888624.20452176,0
+NMR.US,D,20130726,000000,6.41862,6.41862,6.23441,6.33043,1227331.0226945,0
+NMR.US,D,20130729,000000,6.04237,6.05039,5.96239,5.97823,1239004.4317851,0
+NMR.US,D,20130730,000000,6.09038,6.12236,6.05831,6.09038,1127147.7272427,0
+NMR.US,D,20130731,000000,6.09038,6.16264,6.05831,6.0984,765434.6590705,0
+NMR.US,D,20130801,000000,6.32241,6.35458,6.2745,6.29044,694863.40907238,0
+NMR.US,D,20130802,000000,6.29044,6.34646,6.25836,6.34646,624329.99998335,0
+NMR.US,D,20130805,000000,6.32241,6.34646,6.26648,6.29044,397120.90908032,0
+NMR.US,D,20130806,000000,6.28261,6.33043,6.21837,6.24262,1095800.1136071,0
+NMR.US,D,20130807,000000,6.22649,6.23441,6.11444,6.13839,941132.04542945,0
+NMR.US,D,20130808,000000,6.10632,6.13037,6.01842,6.10632,674129.65907293,0
+NMR.US,D,20130809,000000,6.09038,6.12236,6.05039,6.06643,365506.36362662,0
+NMR.US,D,20130812,000000,5.90656,5.93834,5.89033,5.90656,457198.97726054,0
+NMR.US,D,20130813,000000,5.89033,5.95447,5.8343,5.93042,803735.79543311,0
+NMR.US,D,20130814,000000,6.0104,6.03445,5.97051,6.00238,496965.68180493,0
+NMR.US,D,20130815,000000,5.89033,5.91448,5.8343,5.85855,1227362.72724,0
+NMR.US,D,20130816,000000,5.90656,5.98644,5.86628,5.94636,349843.29544522,0
+NMR.US,D,20130819,000000,5.91448,5.9223,5.82628,5.84232,540138.06816741,0
+NMR.US,D,20130820,000000,5.81846,5.88221,5.81025,5.85014,260826.13635668,0
+NMR.US,D,20130821,000000,5.79421,5.85855,5.73027,5.77837,508334.31816826,0
+NMR.US,D,20130822,000000,5.81846,5.90656,5.81846,5.87429,342520.56817268,0
+NMR.US,D,20130823,000000,5.91448,6.02634,5.86628,5.9223,231206.93181202,0
+NMR.US,D,20130826,000000,5.85855,5.89033,5.80233,5.82628,409322.04544363,0
+NMR.US,D,20130827,000000,5.81025,5.81846,5.73027,5.7463,583441.36362081,0
+NMR.US,D,20130828,000000,5.68216,5.69829,5.04201,5.6583,625333.29543787,0
+NMR.US,D,20130829,000000,5.65028,5.70631,5.64227,5.6583,234796.70453919,0
+NMR.US,D,20130830,000000,5.60228,5.60228,5.51428,5.53021,305251.36362822,0
+NMR.US,D,20130903,000000,5.79421,5.87429,5.77036,5.81025,744700.90907105,0
+NMR.US,D,20130904,000000,5.89033,5.98644,5.89033,5.96239,793095.34088794,0
+NMR.US,D,20130905,000000,5.9223,5.94636,5.89033,5.93834,578050.5681664,0
+NMR.US,D,20130906,000000,5.91448,5.95447,5.8343,5.91448,536541.13634933,0
+NMR.US,D,20130909,000000,6.05039,6.13037,6.03445,6.13037,521742.27271336,0
+NMR.US,D,20130910,000000,6.19452,6.26648,6.1864,6.25836,693370.22725424,0
+NMR.US,D,20130911,000000,6.15443,6.22649,6.14641,6.21837,297856.02271933,0
+NMR.US,D,20130912,000000,6.16264,6.17838,6.09038,6.14641,315457.1590825,0
+NMR.US,D,20130913,000000,6.17036,6.1864,6.11444,6.1864,363618.40908121,0
+NMR.US,D,20130916,000000,6.26648,6.29845,6.23441,6.25044,390381.13635323,0
+NMR.US,D,20130917,000000,6.24262,6.32241,6.21837,6.31459,574917.95453012,0
+NMR.US,D,20130918,000000,6.35458,6.56255,6.33835,6.52256,1218876.1363311,0
+NMR.US,D,20130919,000000,6.52256,6.52256,6.4107,6.46663,438418.63635195,0
+NMR.US,D,20130920,000000,6.45871,6.47455,6.31459,6.33043,405092.04544374,0
+NMR.US,D,20130923,000000,6.33835,6.39467,6.2745,6.33043,442912.49998819,0
+NMR.US,D,20130924,000000,6.4107,6.44268,6.35458,6.3625,377256.47726267,0
+NMR.US,D,20130925,000000,6.35458,6.35458,6.21837,6.29845,371210.11362646,0
+NMR.US,D,20130926,000000,6.37042,6.40259,6.34646,6.39467,340393.29544547,0
+NMR.US,D,20130927,000000,6.35458,6.37042,6.33043,6.34646,205627.49999452,0
+NMR.US,D,20130930,000000,6.17838,6.25044,6.17036,6.25044,453383.18180609,0
+NMR.US,D,20131001,000000,6.21045,6.28261,6.19452,6.22649,286302.27271964,0
+NMR.US,D,20131002,000000,6.13839,6.15443,6.07425,6.15443,305662.49999185,0
+NMR.US,D,20131003,000000,6.16264,6.1864,6.04237,6.10632,428594.31817039,0
+NMR.US,D,20131004,000000,6.01842,6.12236,5.99436,6.10632,388334.65908055,0
+NMR.US,D,20131007,000000,5.86628,5.93042,5.84232,5.85855,562579.77271227,0
+NMR.US,D,20131008,000000,5.9223,5.94636,5.8343,5.84232,446782.49998809,0
+NMR.US,D,20131009,000000,6.05831,6.06643,5.95447,6.03445,596726.59089318,0
+NMR.US,D,20131010,000000,6.17838,6.20253,6.13839,6.20253,443042.38635182,0
+NMR.US,D,20131011,000000,6.15443,6.25044,6.13839,6.24262,285379.77271966,0
+NMR.US,D,20131014,000000,6.17838,6.2745,6.13839,6.26648,364992.95453572,0
+NMR.US,D,20131015,000000,6.16264,6.16264,6.08236,6.11444,352766.24999059,0
+NMR.US,D,20131016,000000,6.0984,6.17036,6.09038,6.15443,433334.65907935,0
+NMR.US,D,20131017,000000,6.15443,6.2745,6.12236,6.26648,709454.65907199,0
+NMR.US,D,20131018,000000,6.1864,6.21045,6.16264,6.20253,957326.93179265,0
+NMR.US,D,20131021,000000,6.17036,6.17838,6.11444,6.13839,295188.74999213,0
+NMR.US,D,20131022,000000,6.14641,6.16264,6.05831,6.14641,305837.38635548,0
+NMR.US,D,20131023,000000,5.99436,6.01842,5.95447,5.99436,220619.65908503,0
+NMR.US,D,20131024,000000,6.08236,6.08236,6.00238,6.05831,124642.84090577,0
+NMR.US,D,20131025,000000,6.00238,6.01842,5.97823,5.99436,178508.8636316,0
+NMR.US,D,20131028,000000,6.02634,6.03445,5.98644,5.99436,480808.63635081,0
+NMR.US,D,20131029,000000,5.98644,5.98644,5.81025,5.85855,731913.74998048,0
+NMR.US,D,20131030,000000,6.05831,6.07425,5.99436,6.04237,686472.95452715,0
+NMR.US,D,20131031,000000,5.93042,5.93042,5.87429,5.89033,702468.40907218,0
+NMR.US,D,20131101,000000,5.79421,5.88221,5.77837,5.85855,347074.77271802,0
+NMR.US,D,20131104,000000,5.82628,5.87429,5.82628,5.86628,752325.34088903,0
+NMR.US,D,20131105,000000,5.85014,5.88221,5.81025,5.84232,839985.34088669,0
+NMR.US,D,20131106,000000,5.90656,5.94636,5.90656,5.93042,240377.72726632,0
+NMR.US,D,20131107,000000,5.89033,5.91448,5.75432,5.77837,916890.34088464,0
+NMR.US,D,20131108,000000,5.77036,5.89033,5.76224,5.89033,550168.97725806,0
+NMR.US,D,20131111,000000,5.79421,5.84232,5.79421,5.82628,396741.47726215,0
+NMR.US,D,20131112,000000,5.85014,5.90656,5.81846,5.90656,1747750.9090443,0
+NMR.US,D,20131113,000000,5.89033,6.00238,5.86628,6.00238,673067.0454366,0
+NMR.US,D,20131114,000000,6.00238,6.16264,5.99436,6.15443,1943203.2954027,0
+NMR.US,D,20131115,000000,6.33835,6.47455,6.33835,6.40259,1466247.2726882,0
+NMR.US,D,20131118,000000,6.41862,6.43466,6.33835,6.35458,750177.61361636,0
+NMR.US,D,20131119,000000,6.40259,6.40259,6.34646,6.37042,370957.49999011,0
+NMR.US,D,20131120,000000,6.39467,6.40259,6.34646,6.35458,389659.0908987,0
+NMR.US,D,20131121,000000,6.41862,6.57067,6.41862,6.51464,1270932.9545116,0
+NMR.US,D,20131122,000000,6.49049,6.55463,6.47455,6.53048,692219.65907245,0
+NMR.US,D,20131125,000000,6.45871,6.46663,6.38665,6.42664,446550.34089718,0
+NMR.US,D,20131126,000000,6.38665,6.41862,6.37853,6.38665,276577.15908353,0
+NMR.US,D,20131127,000000,6.39467,6.4506,6.37853,6.44268,507399.54544101,0
+NMR.US,D,20131129,000000,6.40259,6.44268,6.33835,6.38665,200727.61363101,0
+NMR.US,D,20131202,000000,6.34646,6.34646,6.26648,6.2745,582626.24998446,0
+NMR.US,D,20131203,000000,6.22649,6.25836,6.17838,6.23441,563515.56816679,0
+NMR.US,D,20131204,000000,6.0984,6.21045,6.08236,6.1864,465945.34089667,0
+NMR.US,D,20131205,000000,6.12236,6.17036,6.07425,6.09038,380404.43180804,0
+NMR.US,D,20131206,000000,6.20253,6.25044,6.1864,6.22649,227134.43181212,0
+NMR.US,D,20131209,000000,6.17036,6.1864,6.12236,6.17036,413158.29544353,0
+NMR.US,D,20131210,000000,6.10632,6.13839,6.07425,6.13037,502994.6590775,0
+NMR.US,D,20131211,000000,6.0984,6.10632,6.01842,6.03445,735497.38634402,0
+NMR.US,D,20131212,000000,6.08236,6.11444,6.05039,6.11444,701031.47725403,0
+NMR.US,D,20131213,000000,6.03445,6.07425,6.00238,6.04237,436593.06817018,0
+NMR.US,D,20131216,000000,6.00238,6.09038,5.99436,5.99436,388596.47726236,0
+NMR.US,D,20131217,000000,5.93042,5.97823,5.87429,5.90656,380022.95453532,0
+NMR.US,D,20131218,000000,5.97823,6.10632,5.91448,6.09038,665336.24998226,0
+NMR.US,D,20131219,000000,6.00238,6.04237,5.93042,5.96239,1481922.6135968,0
+NMR.US,D,20131220,000000,5.94636,5.98644,5.91448,5.93042,1897178.5226767,0
+NMR.US,D,20131223,000000,5.97823,6.01842,5.93834,5.99436,1538967.2726862,0
+NMR.US,D,20131224,000000,5.88221,5.88221,5.81025,5.82628,1023324.5454273,0
+NMR.US,D,20131226,000000,6.13839,6.19452,6.09038,6.15443,1070084.6590624,0
+NMR.US,D,20131227,000000,6.19452,6.21837,6.15443,6.17036,550970.79543985,0
+NMR.US,D,20131230,000000,6.20253,6.21045,6.08236,6.10632,834585.34088684,0
+NMR.US,D,20131231,000000,6.10632,6.25836,6.0984,6.21837,930144.88633883,0
+NMR.US,D,20140102,000000,6.1864,6.1864,6.07425,6.09038,346921.36362711,0
+NMR.US,D,20140103,000000,6.09038,6.12236,6.05039,6.08236,318621.47726423,0
+NMR.US,D,20140106,000000,6.11444,6.13037,6.05039,6.06643,414646.36362531,0
+NMR.US,D,20140107,000000,6.06643,6.09038,6.04237,6.07425,606296.24998383,0
+NMR.US,D,20140108,000000,6.25836,6.28261,6.20253,6.2745,792052.15906979,0
+NMR.US,D,20140109,000000,6.28261,6.30657,6.22649,6.25836,424280.45453414,0
+NMR.US,D,20140110,000000,6.25836,6.25836,6.1864,6.24262,170344.43181364,0
+NMR.US,D,20140113,000000,6.20253,6.24262,6.15443,6.1864,665537.72725498,0
+NMR.US,D,20140114,000000,6.16264,6.17838,6.12236,6.16264,448296.13635168,0
+NMR.US,D,20140115,000000,6.13839,6.17036,6.12236,6.16264,285530.11362875,0
+NMR.US,D,20140116,000000,6.11444,6.12236,6.07425,6.09038,349349.3181725,0
+NMR.US,D,20140117,000000,6.11444,6.14641,6.08236,6.08236,256204.43181135,0
+NMR.US,D,20140121,000000,6.11444,6.12236,6.05039,6.11444,463217.72726037,0
+NMR.US,D,20140122,000000,6.10632,6.13037,6.05831,6.09038,354121.36362692,0
+NMR.US,D,20140123,000000,6.01842,6.02634,5.91448,5.94636,556121.24998517,0
+NMR.US,D,20140124,000000,5.90656,5.93834,5.85855,5.88221,1057180.9090627,0
+NMR.US,D,20140127,000000,5.86628,5.87429,5.70631,5.79421,1075138.9772441,0
+NMR.US,D,20140128,000000,5.82628,5.86628,5.81025,5.84232,909442.84088484,0
+NMR.US,D,20140129,000000,5.8343,5.87429,5.78629,5.8343,809186.9317966,0
+NMR.US,D,20140130,000000,5.81025,5.8343,5.68216,5.7463,1032633.4090634,0
+NMR.US,D,20140131,000000,5.54635,5.61831,5.51428,5.5703,764137.84088871,0
+NMR.US,D,20140203,000000,5.45023,5.47399,5.29799,5.33808,1431662.7272345,0
+NMR.US,D,20140204,000000,5.3062,5.39401,5.28205,5.37817,908974.43179394,0
+NMR.US,D,20140205,000000,5.29799,5.36213,5.26602,5.33016,543154.09089461,0
+NMR.US,D,20140206,000000,5.31412,5.39401,5.3062,5.37015,307372.4999918,0
+NMR.US,D,20140207,000000,5.45023,5.49834,5.4342,5.4823,357319.43180865,0
+NMR.US,D,20140210,000000,5.46627,5.49022,5.42608,5.4342,363393.40908122,0
+NMR.US,D,20140211,000000,5.46627,5.5703,5.44231,5.5703,414297.61362532,0
+NMR.US,D,20140212,000000,5.50626,5.54635,5.45825,5.50626,735553.63634402,0
+NMR.US,D,20140213,000000,5.45023,5.50626,5.40203,5.49834,559956.4772578,0
+NMR.US,D,20140214,000000,5.36213,5.41826,5.35412,5.40203,769903.9772522,0
+NMR.US,D,20140218,000000,5.55407,5.61029,5.51428,5.59416,518904.20453162,0
+NMR.US,D,20140219,000000,5.5222,5.5703,5.4823,5.49834,535165.56816755,0
+NMR.US,D,20140220,000000,5.44231,5.45825,5.40203,5.42608,310515.34090081,0
+NMR.US,D,20140221,000000,5.5222,5.56228,5.50626,5.51428,258523.97726583,0
+NMR.US,D,20140224,000000,5.51428,5.55407,5.49834,5.49834,374896.02271728,0
+NMR.US,D,20140225,000000,5.49022,5.51428,5.45825,5.49022,370185.34089922,0
+NMR.US,D,20140226,000000,5.4823,5.4823,5.37817,5.44231,450797.72726071,0
+NMR.US,D,20140227,000000,5.39401,5.4342,5.37015,5.4342,457271.5908969,0
+NMR.US,D,20140228,000000,5.41014,5.46627,5.40203,5.4342,439597.84089737,0
+NMR.US,D,20140303,000000,5.33016,5.36213,5.29799,5.31412,332033.52271842,0
+NMR.US,D,20140304,000000,5.4342,5.44231,5.41014,5.42608,205584.54544906,0
+NMR.US,D,20140305,000000,5.40203,5.41826,5.37015,5.39401,307977.95453724,0
+NMR.US,D,20140306,000000,5.50626,5.5703,5.50626,5.54635,380910.68180802,0
+NMR.US,D,20140307,000000,5.53021,5.53813,5.46627,5.50626,169238.86363185,0
+NMR.US,D,20140310,000000,5.4823,5.49022,5.44231,5.45825,333047.04544566,0
+NMR.US,D,20140311,000000,5.41014,5.44231,5.35412,5.36213,309346.36362811,0
+NMR.US,D,20140312,000000,5.28205,5.31412,5.22612,5.29799,334689.54544562,0
+NMR.US,D,20140313,000000,5.27413,5.27413,5.09794,5.15416,475456.70453278,0
+NMR.US,D,20140314,000000,5.13793,5.18604,5.12209,5.16208,417775.90907977,0
+NMR.US,D,20140317,000000,5.17,5.2182,5.17,5.18604,420025.90907971,0
+NMR.US,D,20140318,000000,5.15416,5.19415,5.12209,5.18604,272394.20453819,0
+NMR.US,D,20140319,000000,5.13793,5.17,5.10625,5.13793,387492.95453512,0
+NMR.US,D,20140320,000000,5.03409,5.09002,5.01796,5.0819,309519.2045372,0
+NMR.US,D,20140321,000000,5.09794,5.13793,5.05003,5.06606,160268.522723,0
+NMR.US,D,20140324,000000,5.0819,5.0819,5.00994,5.02597,374582.04544456,0
+NMR.US,D,20140325,000000,5.04201,5.07418,4.97787,5.00994,687909.88634529,0
+NMR.US,D,20140326,000000,5.05795,5.07418,4.98598,4.98598,354108.06817238,0
+NMR.US,D,20140327,000000,5.00202,5.02597,4.96212,4.9941,360770.11362674,0
+NMR.US,D,20140328,000000,5.05795,5.13793,5.05795,5.0819,272129.31817456,0
+NMR.US,D,20140331,000000,5.12209,5.16208,5.12209,5.14595,432790.56817028,0
+NMR.US,D,20140401,000000,5.12981,5.14595,5.10625,5.13793,292199.31817403,0
+NMR.US,D,20140402,000000,5.16208,5.25008,5.16208,5.24206,412302.27271628,0
+NMR.US,D,20140403,000000,5.21009,5.21009,5.0819,5.17812,267940.22726558,0
+NMR.US,D,20140404,000000,5.24206,5.2581,5.14595,5.17,363565.22726303,0
+NMR.US,D,20140407,000000,5.12209,5.12209,5.01796,5.06606,813099.88634195,0
+NMR.US,D,20140408,000000,4.9941,4.9941,4.91402,4.92194,745173.40907104,0
+NMR.US,D,20140409,000000,4.92986,5.00202,4.92986,4.97787,361424.65908127,0
+NMR.US,D,20140410,000000,4.95401,4.95401,4.83394,4.84997,978405.340883,0
+NMR.US,D,20140411,000000,4.818,4.83394,4.77801,4.77801,793434.88634248,0
+NMR.US,D,20140414,000000,4.80998,4.84205,4.76989,4.80196,416844.20453434,0
+NMR.US,D,20140415,000000,4.79385,4.80196,4.7299,4.78583,787385.45452446,0
+NMR.US,D,20140416,000000,4.85789,4.91402,4.85789,4.91402,582851.24998446,0
+NMR.US,D,20140417,000000,4.89788,4.89788,4.82582,4.87373,3293971.3635485,0
+NMR.US,D,20140421,000000,4.85789,4.86601,4.76989,4.80196,12558317.726938,0
+NMR.US,D,20140422,000000,4.75386,4.76989,4.72179,4.75386,1267093.6363298,0
+NMR.US,D,20140423,000000,4.78583,4.80196,4.76197,4.78583,419211.81817064,0
+NMR.US,D,20140424,000000,4.78583,4.78583,4.73802,4.77801,241120.2272663,0
+NMR.US,D,20140425,000000,4.73802,4.73802,4.68981,4.69803,363385.22726304,0
+NMR.US,D,20140428,000000,4.70595,4.72179,4.65784,4.69803,384642.61362611,0
+NMR.US,D,20140429,000000,4.70595,4.73802,4.70595,4.73802,261874.4318112,0
+NMR.US,D,20140430,000000,4.71406,4.7299,4.6818,4.68981,647611.36361909,0
+NMR.US,D,20140501,000000,4.85789,4.87373,4.818,4.85789,3353722.1590015,0
+NMR.US,D,20140502,000000,4.88195,4.92194,4.85789,4.88195,366324.54544478,0
+NMR.US,D,20140505,000000,4.87373,4.87373,4.83394,4.84997,146306.2499961,0
+NMR.US,D,20140506,000000,4.84205,4.85789,4.818,4.84205,525135.68180418,0
+NMR.US,D,20140507,000000,4.78583,4.78583,4.72179,4.75386,588896.59089339,0
+NMR.US,D,20140508,000000,4.76989,4.78583,4.71406,4.74584,383352.95453523,0
+NMR.US,D,20140509,000000,4.72179,4.72179,4.6818,4.69803,213851.2499943,0
+NMR.US,D,20140512,000000,4.69803,4.73802,4.68981,4.73802,378637.15908081,0
+NMR.US,D,20140513,000000,4.77801,4.83394,4.77801,4.818,489938.52271421,0
+NMR.US,D,20140514,000000,4.80196,4.84205,4.75386,4.75386,481645.22725988,0
+NMR.US,D,20140515,000000,4.77801,4.78583,4.69803,4.72179,508514.31816826,0
+NMR.US,D,20140516,000000,4.76197,4.76197,4.72179,4.75386,235725.3409028,0
+NMR.US,D,20140519,000000,4.77801,4.82582,4.77801,4.818,366052.49999024,0
+NMR.US,D,20140520,000000,4.87373,4.89788,4.83394,4.84997,370118.86362649,0
+NMR.US,D,20140521,000000,4.92194,4.97787,4.91402,4.94599,497054.65907765,0
+NMR.US,D,20140522,000000,5.07418,5.11407,5.05003,5.10625,456239.65907874,0
+NMR.US,D,20140523,000000,5.12209,5.12209,5.09794,5.11407,196755.34090384,0
+NMR.US,D,20140527,000000,5.29017,5.29799,5.2182,5.24206,437922.61362469,0
+NMR.US,D,20140528,000000,5.25008,5.2581,5.21009,5.24206,570755.45453023,0
+NMR.US,D,20140529,000000,5.31412,5.32195,5.29799,5.32195,298678.29544658,0
+NMR.US,D,20140530,000000,5.26602,5.26602,5.2182,5.22612,303982.1590828,0
+NMR.US,D,20140602,000000,5.29017,5.31412,5.2581,5.31412,274854.88635631,0
+NMR.US,D,20140603,000000,5.27413,5.32195,5.27413,5.32195,200336.93181284,0
+NMR.US,D,20140604,000000,5.32195,5.33016,5.28205,5.31412,315380.45453704,0
+NMR.US,D,20140605,000000,5.32195,5.36213,5.27413,5.36213,317683.63635516,0
+NMR.US,D,20140606,000000,5.37015,5.41014,5.35412,5.41014,314393.52271889,0
+NMR.US,D,20140609,000000,5.36213,5.37817,5.32195,5.33016,441480.68180641,0
+NMR.US,D,20140610,000000,5.29017,5.29017,5.24206,5.26602,333470.45453656,0
+NMR.US,D,20140611,000000,5.29799,5.29799,5.26602,5.29799,199739.65908558,0
+NMR.US,D,20140612,000000,5.47399,5.47399,5.41014,5.42608,396605.45453488,0
+NMR.US,D,20140613,000000,5.49834,5.54635,5.49834,5.53813,1320856.3636011,0
+NMR.US,D,20140616,000000,5.5222,5.5703,5.50626,5.56228,566845.5681667,0
+NMR.US,D,20140617,000000,5.55407,5.61029,5.55407,5.59416,1980811.0226745,0
+NMR.US,D,20140618,000000,5.68216,5.75432,5.66632,5.7463,571220.79543931,0
+NMR.US,D,20140619,000000,5.79421,5.8343,5.77036,5.8343,3647989.4317209,0
+NMR.US,D,20140620,000000,5.89033,5.90656,5.86628,5.89844,3657502.8408116,0
+NMR.US,D,20140623,000000,5.78629,5.81846,5.73828,5.7463,315261.81817341,0
+NMR.US,D,20140624,000000,5.76224,5.79421,5.70631,5.72215,453987.61362426,0
+NMR.US,D,20140625,000000,5.70631,5.7463,5.69028,5.73828,566420.11362126,0
+NMR.US,D,20140626,000000,5.71443,5.71443,5.6583,5.68216,421687.84089785,0
+NMR.US,D,20140627,000000,5.64227,5.65028,5.61831,5.62623,276047.38635628,0
+NMR.US,D,20140630,000000,5.61831,5.6583,5.61029,5.62623,376064.99998997,0
+NMR.US,D,20140701,000000,5.69028,5.73027,5.69028,5.70631,258897.27272037,0
+NMR.US,D,20140702,000000,5.72215,5.7463,5.70631,5.72215,179056.0227225,0
+NMR.US,D,20140703,000000,5.70631,5.72215,5.70631,5.72215,191497.49999489,0
+NMR.US,D,20140707,000000,5.72215,5.73828,5.67424,5.71443,870077.04543134,0
+NMR.US,D,20140708,000000,5.63425,5.63425,5.54635,5.56228,223597.84090313,0
+NMR.US,D,20140709,000000,5.49022,5.51428,5.46627,5.51428,404051.93180741,0
+NMR.US,D,20140710,000000,5.24206,5.28205,5.18604,5.2581,552702.27271253,0
+NMR.US,D,20140711,000000,5.26602,5.26602,5.25008,5.2581,289553.52271955,0
+NMR.US,D,20140714,000000,5.29799,5.33808,5.29017,5.32195,587881.0227116,0
+NMR.US,D,20140715,000000,5.26602,5.28205,5.25008,5.26602,565306.36362129,0
+NMR.US,D,20140716,000000,5.3062,5.32195,5.29017,5.29799,224410.90908492,0
+NMR.US,D,20140717,000000,5.24206,5.24206,5.17812,5.17812,307007.38635545,0
+NMR.US,D,20140718,000000,5.21009,5.24206,5.17812,5.23424,309354.5454463,0
+NMR.US,D,20140721,000000,5.20227,5.2182,5.17,5.21009,247294.43181159,0
+NMR.US,D,20140722,000000,5.20227,5.21009,5.18604,5.20227,221898.0681759,0
+NMR.US,D,20140723,000000,5.18604,5.18604,5.16208,5.17,129868.97726926,0
+NMR.US,D,20140724,000000,5.17,5.20227,5.17,5.19415,192231.81817669,0
+NMR.US,D,20140725,000000,5.26602,5.28205,5.23424,5.23424,398470.90908028,0
+NMR.US,D,20140728,000000,5.2581,5.2581,5.2182,5.23424,294735.68181032,0
+NMR.US,D,20140729,000000,5.17,5.17,5.09794,5.09794,225258.74999399,0
+NMR.US,D,20140730,000000,5.12209,5.14595,5.09794,5.12981,247073.52272068,0
+NMR.US,D,20140731,000000,5.06606,5.09794,5.04201,5.04201,264678.74999294,0
+NMR.US,D,20140801,000000,5.12981,5.13793,5.04201,5.0819,305166.47726459,0
+NMR.US,D,20140804,000000,5.06606,5.06606,5.01796,5.05003,197783.18181291,0
+NMR.US,D,20140805,000000,5.01796,5.03409,4.96212,4.97014,207153.40908539,0
+NMR.US,D,20140806,000000,4.92194,4.96212,4.92194,4.94599,202956.13635822,0
+NMR.US,D,20140807,000000,4.98598,4.9941,4.92194,4.92986,186419.65908594,0
+NMR.US,D,20140808,000000,4.91402,4.9941,4.91402,4.98598,537563.86362203,0
+NMR.US,D,20140811,000000,5.00994,5.03409,5.00202,5.01796,261303.74999303,0
+NMR.US,D,20140812,000000,5.00202,5.00202,4.95401,4.95401,229475.45453934,0
+NMR.US,D,20140813,000000,5.00202,5.11407,5.00202,5.05003,1006831.0227004,0
+NMR.US,D,20140814,000000,5.03409,5.06606,5.02597,5.05003,386839.43180787,0
+NMR.US,D,20140815,000000,5.04201,5.05003,4.9941,5.03409,602915.11362029,0
+NMR.US,D,20140818,000000,5.03409,5.04201,5.00994,5.00994,260979.54544759,0
+NMR.US,D,20140819,000000,5.00994,5.00994,4.98598,4.98598,125436.47726938,0
+NMR.US,D,20140820,000000,4.95401,4.95401,4.92194,4.95401,477539.99998727,0
+NMR.US,D,20140821,000000,5.11407,5.17812,5.11407,5.17812,2708561.2499278,0
+NMR.US,D,20140822,000000,5.15416,5.15416,5.10625,5.13793,245104.77272074,0
+NMR.US,D,20140825,000000,5.15416,5.18604,5.13793,5.15416,541432.84089465,0
+NMR.US,D,20140826,000000,5.13793,5.15416,5.12209,5.12981,447873.74998806,0
+NMR.US,D,20140827,000000,5.16208,5.16208,5.11407,5.13793,297573.74999206,0
+NMR.US,D,20140828,000000,5.11407,5.11407,5.09002,5.10625,213441.13635794,0
+NMR.US,D,20140829,000000,5.12209,5.12981,5.10625,5.11407,112319.999997,0
+NMR.US,D,20140902,000000,5.23424,5.2581,5.2182,5.24206,472189.0908965,0
+NMR.US,D,20140903,000000,5.26602,5.27413,5.2182,5.22612,373239.2045355,0
+NMR.US,D,20140904,000000,5.21009,5.23424,5.20227,5.21009,140308.97726899,0
+NMR.US,D,20140905,000000,5.16208,5.16208,5.12209,5.16208,169119.20454094,0
+NMR.US,D,20140908,000000,5.14595,5.16208,5.13793,5.15416,166074.54545012,0
+NMR.US,D,20140909,000000,5.09794,5.11407,5.06606,5.0819,172402.15908631,0
+NMR.US,D,20140910,000000,5.15416,5.17,5.12981,5.16208,169851.4772682,0
+NMR.US,D,20140911,000000,5.14595,5.17812,5.13793,5.17,213338.86363067,0
+NMR.US,D,20140912,000000,5.14595,5.15416,5.09794,5.10625,154286.59090498,0
+NMR.US,D,20140915,000000,5.12209,5.12981,5.09002,5.10625,225458.18181217,0
+NMR.US,D,20140916,000000,5.09794,5.16208,5.09002,5.15416,263445.34090207,0
+NMR.US,D,20140917,000000,5.0819,5.0819,5.01796,5.06606,215499.88635789,0
+NMR.US,D,20140918,000000,5.05003,5.06606,5.03409,5.06606,183536.5909042,0
+NMR.US,D,20140919,000000,5.06606,5.07418,5.00994,5.00994,457688.86362416,0
+NMR.US,D,20140922,000000,5.04201,5.04201,4.9941,4.9941,266160.68181108,0
+NMR.US,D,20140923,000000,4.98598,5.00994,4.97787,4.98598,188975.45454042,0
+NMR.US,D,20140924,000000,4.97014,5.00202,4.95401,4.9941,187879.09090408,0
+NMR.US,D,20140925,000000,5.00202,5.00202,4.87373,4.88987,227824.7727212,0
+NMR.US,D,20140926,000000,4.9059,4.93788,4.88987,4.92986,119050.56817864,0
+NMR.US,D,20140929,000000,4.818,4.84205,4.79385,4.80196,615795.34089267,0
+NMR.US,D,20140930,000000,4.74584,4.76197,4.70595,4.7299,389666.24998961,0
+NMR.US,D,20141001,000000,4.66586,4.66586,4.58578,4.60172,332373.06817295,0
+NMR.US,D,20141002,000000,4.58578,4.60172,4.52173,4.58578,245486.24999345,0
+NMR.US,D,20141003,000000,4.58578,4.62577,4.58578,4.60993,244047.27272076,0
+NMR.US,D,20141006,000000,4.5937,4.5937,4.54579,4.5538,198771.13635834,0
+NMR.US,D,20141007,000000,4.52975,4.52975,4.4659,4.47372,329003.18180941,0
+NMR.US,D,20141008,000000,4.52173,4.61785,4.51372,4.60993,402644.65908017,0
+NMR.US,D,20141009,000000,4.56984,4.56984,4.48976,4.49778,273068.1818109,0
+NMR.US,D,20141010,000000,4.49778,4.54579,4.44977,4.45779,353425.90908148,0
+NMR.US,D,20141013,000000,4.47372,4.49778,4.37751,4.38582,457841.24998779,0
+NMR.US,D,20141014,000000,4.40978,4.44175,4.38582,4.39374,294320.45453761,0
+NMR.US,D,20141015,000000,4.35385,4.36998,4.26575,4.35385,689327.38634525,0
+NMR.US,D,20141016,000000,4.28169,4.37751,4.26575,4.34564,518402.04544072,0
+NMR.US,D,20141017,000000,4.40176,4.41789,4.36167,4.39374,570509.99998479,0
+NMR.US,D,20141020,000000,4.44977,4.48976,4.42581,4.47372,461163.06816952,0
+NMR.US,D,20141021,000000,4.47372,4.52173,4.45779,4.50589,362960.79544487,0
+NMR.US,D,20141022,000000,4.51372,4.52173,4.44175,4.44175,2667955.9090198,0
+NMR.US,D,20141023,000000,4.48184,4.51372,4.47372,4.48976,571943.86362111,0
+NMR.US,D,20141024,000000,4.47372,4.50589,4.44977,4.48184,763532.38634328,0
+NMR.US,D,20141027,000000,4.48184,4.48184,4.41789,4.44175,833915.45452322,0
+NMR.US,D,20141028,000000,4.72179,4.72179,4.60172,4.64992,889331.93179447,0
+NMR.US,D,20141029,000000,4.68981,4.70595,4.65784,4.68981,370725.3408992,0
+NMR.US,D,20141030,000000,4.60993,4.67368,4.60993,4.64171,461102.72726043,0
+NMR.US,D,20141031,000000,4.96212,5.11407,4.95401,5.0819,1596085.5681393,0
+NMR.US,D,20141103,000000,5.06606,5.19415,5.01796,5.11407,1253442.2726938,0
+NMR.US,D,20141104,000000,5.09794,5.17,5.0819,5.13793,1158601.7045146,0
+NMR.US,D,20141105,000000,5.11407,5.12981,5.06606,5.09794,834303.06815957,0
+NMR.US,D,20141106,000000,5.02597,5.02597,4.97787,5.00202,626313.06816512,0
+NMR.US,D,20141107,000000,4.93788,4.94599,4.84997,4.93788,1328296.70451,0
+NMR.US,D,20141110,000000,4.9941,5.03409,4.98598,5.02597,781350.34088825,0
+NMR.US,D,20141111,000000,5.00202,5.03409,4.9941,5.02597,540941.93180376,0
+NMR.US,D,20141112,000000,4.98598,5.03409,4.98598,5.01796,225451.02272126,0
+NMR.US,D,20141113,000000,5.02597,5.05795,5.01796,5.03409,407525.1136255,0
+NMR.US,D,20141114,000000,4.98598,5.02597,4.97014,4.9941,456820.56816964,0
+NMR.US,D,20141117,000000,4.85789,4.91402,4.85789,4.89788,267624.20453832,0
+NMR.US,D,20141118,000000,4.88195,4.93788,4.86601,4.9059,1113382.8408794,0
+NMR.US,D,20141119,000000,4.96212,4.97787,4.94599,4.97014,231668.181812,0
+NMR.US,D,20141120,000000,4.84205,4.85789,4.80196,4.84205,607461.13634744,0
+NMR.US,D,20141121,000000,4.89788,4.92194,4.88987,4.91402,218079.20453964,0
+NMR.US,D,20141124,000000,4.91402,4.92194,4.89788,4.9059,270506.24999279,0
+NMR.US,D,20141125,000000,4.89788,4.89788,4.85789,4.87373,290985.34090133,0
+NMR.US,D,20141126,000000,4.86601,4.87373,4.84205,4.84205,115363.63636056,0
+NMR.US,D,20141128,000000,4.83394,4.83394,4.818,4.818,134866.02272368,0
+NMR.US,D,20141201,000000,4.84997,4.85789,4.818,4.84997,244219.09090258,0
+NMR.US,D,20141202,000000,4.85789,4.89788,4.84997,4.86601,332728.97726385,0
+NMR.US,D,20141203,000000,4.9059,4.93788,4.89788,4.92194,314540.79544616,0
+NMR.US,D,20141204,000000,4.91402,4.96212,4.89788,4.93788,308984.31817358,0
+NMR.US,D,20141205,000000,4.93788,4.97787,4.93788,4.97014,153950.11363226,0
+NMR.US,D,20141208,000000,4.92986,4.94599,4.88987,4.89788,239171.9318118,0
+NMR.US,D,20141209,000000,4.87373,4.87373,4.74584,4.79385,429436.02271582,0
+NMR.US,D,20141210,000000,4.77801,4.80196,4.70595,4.72179,368518.29544472,0
+NMR.US,D,20141211,000000,4.76197,4.80998,4.7299,4.73802,434471.9318066,0
+NMR.US,D,20141212,000000,4.68981,4.70595,4.64992,4.66586,473538.06816919,0
+NMR.US,D,20141215,000000,4.66586,4.66586,4.52975,4.56984,1023453.4090636,0
+NMR.US,D,20141216,000000,4.62577,4.69803,4.60993,4.62577,1244968.9772395,0
+NMR.US,D,20141217,000000,4.65784,4.7299,4.64992,4.68981,379647.61362624,0
+NMR.US,D,20141218,000000,4.70595,4.7299,4.69803,4.72179,321099.54544598,0
+NMR.US,D,20141219,000000,4.75386,4.80998,4.75386,4.80998,439026.13635193,0
+NMR.US,D,20141222,000000,4.79385,4.82582,4.74584,4.76197,706785.34089024,0
+NMR.US,D,20141223,000000,4.79385,4.84205,4.77801,4.80196,358979.31817225,0
+NMR.US,D,20141224,000000,4.76197,4.76197,4.7299,4.74584,500828.52271392,0
+NMR.US,D,20141226,000000,4.75386,4.76197,4.73802,4.74584,180256.70454065,0
+NMR.US,D,20141229,000000,4.6818,4.68981,4.65784,4.67368,361436.93180854,0
+NMR.US,D,20141230,000000,4.56984,4.58578,4.53787,4.56172,403248.06817106,0
+NMR.US,D,20141231,000000,4.56172,4.57796,4.53787,4.53787,176636.24999529,0
+NMR.US,D,20150102,000000,4.56984,4.5937,4.51372,4.5538,227061.81817576,0
+NMR.US,D,20150105,000000,4.49778,4.49778,4.42581,4.44175,358571.24999044,0
+NMR.US,D,20150106,000000,4.44977,4.45779,4.35385,4.39374,500624.99998665,0
+NMR.US,D,20150107,000000,4.47372,4.49778,4.44977,4.44977,245309.31817528,0
+NMR.US,D,20150108,000000,4.44175,4.45779,4.42581,4.44175,413757.61362533,0
+NMR.US,D,20150109,000000,4.34564,4.35385,4.26575,4.27377,630988.9772559,0
+NMR.US,D,20150112,000000,4.2899,4.29763,4.24189,4.2899,414608.52271622,0
+NMR.US,D,20150113,000000,4.33781,4.38582,4.27377,4.31376,450646.36362435,0
+NMR.US,D,20150114,000000,4.28169,4.28169,4.22576,4.25783,553369.09089433,0
+NMR.US,D,20150115,000000,4.24189,4.26575,4.19359,4.21774,612344.65907458,0
+NMR.US,D,20150116,000000,4.23368,4.24189,4.19359,4.22576,1126186.3636063,0
+NMR.US,D,20150120,000000,4.26575,4.2899,4.24189,4.27377,995945.11360981,0
+NMR.US,D,20150121,000000,4.24189,4.26575,4.21774,4.26575,1388608.9772357,0
+NMR.US,D,20150122,000000,4.23368,4.29763,4.20972,4.27377,540784.43180376,0
+NMR.US,D,20150123,000000,4.27377,4.28169,4.23368,4.25783,298743.74999203,0
+NMR.US,D,20150126,000000,4.25783,4.29763,4.24189,4.28169,285606.8181742,0
+NMR.US,D,20150127,000000,4.25783,4.27377,4.22576,4.24189,429793.97726127,0
+NMR.US,D,20150128,000000,4.26575,4.27377,4.20972,4.21774,414554.31817076,0
+NMR.US,D,20150129,000000,4.35385,4.40176,4.32188,4.34564,514828.63634991,0
+NMR.US,D,20150130,000000,4.27377,4.28169,4.22576,4.23368,1296510.3408745,0
+NMR.US,D,20150202,000000,4.27377,4.2899,4.24189,4.2899,346818.06817257,0
+NMR.US,D,20150203,000000,4.24189,4.28169,4.23368,4.26575,515805.34089534,0
+NMR.US,D,20150204,000000,4.27377,4.35385,4.25783,4.31376,972951.13633769,0
+NMR.US,D,20150205,000000,4.2899,4.3296,4.2899,4.32188,641703.06816471,0
+NMR.US,D,20150206,000000,4.35385,4.37751,4.34564,4.36167,392452.15908044,0
+NMR.US,D,20150209,000000,4.32188,4.34564,4.31376,4.32188,172492.15908631,0
+NMR.US,D,20150210,000000,4.36998,4.40176,4.34564,4.40176,468195.34089661,0
+NMR.US,D,20150211,000000,4.38582,4.43373,4.37751,4.41789,533423.86362214,0
+NMR.US,D,20150212,000000,4.40978,4.44977,4.39374,4.44175,702040.90907219,0
+NMR.US,D,20150213,000000,4.51372,4.54579,4.49778,4.52975,274209.54544723,0
+NMR.US,D,20150217,000000,4.60172,4.63379,4.58578,4.62577,235993.29544825,0
+NMR.US,D,20150218,000000,4.68981,4.71406,4.6818,4.69803,394919.99998947,0
+NMR.US,D,20150219,000000,4.78583,4.84997,4.78583,4.83394,430727.72726124,0
+NMR.US,D,20150220,000000,4.85789,4.92194,4.84997,4.91402,388150.56817147,0
+NMR.US,D,20150223,000000,4.84997,4.85789,4.82582,4.84997,373660.56817185,0
+NMR.US,D,20150224,000000,4.84205,4.88987,4.84205,4.88195,224154.20453948,0
+NMR.US,D,20150225,000000,4.84205,4.86601,4.82582,4.85789,148674.88635967,0
+NMR.US,D,20150226,000000,4.88987,4.92986,4.88987,4.92194,266136.13635654,0
+NMR.US,D,20150227,000000,4.94599,4.95401,4.92194,4.92986,369230.11362652,0
+NMR.US,D,20150302,000000,4.86601,4.88987,4.84997,4.86601,303627.27271918,0
+NMR.US,D,20150303,000000,4.80196,4.818,4.77801,4.79385,277512.95453805,0
+NMR.US,D,20150304,000000,4.73802,4.74584,4.69803,4.74584,341611.36362725,0
+NMR.US,D,20150305,000000,4.73802,4.73802,4.69803,4.72179,177680.45454072,0
+NMR.US,D,20150306,000000,4.80196,4.80196,4.75386,4.75386,380595.68180803,0
+NMR.US,D,20150309,000000,4.77801,4.80196,4.75386,4.79385,485555.11362342,0
+NMR.US,D,20150310,000000,4.70595,4.70595,4.67368,4.68981,334741.70453653,0
+NMR.US,D,20150311,000000,4.68981,4.68981,4.65784,4.6818,142817.72726892,0
+NMR.US,D,20150312,000000,4.75386,4.80196,4.75386,4.80196,236279.65908461,0
+NMR.US,D,20150313,000000,4.80196,4.80998,4.76989,4.80196,277638.7499926,0
+NMR.US,D,20150316,000000,4.82582,4.84997,4.80196,4.82582,439323.74998828,0
+NMR.US,D,20150317,000000,4.818,4.818,4.77801,4.80998,216914.31817603,0
+NMR.US,D,20150318,000000,4.80998,4.88987,4.80196,4.85789,199420.5681765,0
+NMR.US,D,20150319,000000,4.84997,4.84997,4.80196,4.82582,158436.81817759,0
+NMR.US,D,20150320,000000,4.87373,4.92986,4.87373,4.92194,222036.13635772,0
+NMR.US,D,20150323,000000,4.92194,4.95401,4.92194,4.92986,119827.8409059,0
+NMR.US,D,20150324,000000,4.9059,4.92986,4.88987,4.91402,193047.95454031,0
+NMR.US,D,20150325,000000,4.91402,4.92194,4.84997,4.85789,159684.54545029,0
+NMR.US,D,20150326,000000,4.79385,4.79385,4.75386,4.78583,303378.74999191,0
+NMR.US,D,20150327,000000,4.83589,4.85203,4.77908,4.85203,308210.11362814,0
+NMR.US,D,20150330,000000,4.86034,4.87667,4.83589,4.86034,123038.1818149,0
+NMR.US,D,20150331,000000,4.77087,4.77908,4.75474,4.77087,287407.84090143,0
+NMR.US,D,20150401,000000,4.76276,4.81145,4.75474,4.81145,105445.22726992,0
+NMR.US,D,20150402,000000,4.83589,4.87667,4.83589,4.87667,250014.88635697,0
+NMR.US,D,20150406,000000,4.86836,4.93348,4.86034,4.91715,125003.86363303,0
+NMR.US,D,20150407,000000,4.87667,4.8928,4.86034,4.86836,937984.09088408,0
+NMR.US,D,20150408,000000,4.92536,4.94971,4.90913,4.92536,118363.29545139,0
+NMR.US,D,20150409,000000,4.87667,4.92536,4.86836,4.91715,261753.74999302,0
+NMR.US,D,20150410,000000,4.90092,4.95772,4.88459,4.94149,486983.86362338,0
+NMR.US,D,20150413,000000,4.93348,4.94971,4.91715,4.94149,190831.70454037,0
+NMR.US,D,20150414,000000,4.94149,4.95772,4.92536,4.94149,514175.11362265,0
+NMR.US,D,20150415,000000,4.93348,4.96594,4.92536,4.94971,256919.31817497,0
+NMR.US,D,20150416,000000,4.96594,5.01473,4.95772,4.9983,412972.1590799,0
+NMR.US,D,20150417,000000,4.99028,5.00671,4.98227,5.00671,338356.02271825,0
+NMR.US,D,20150420,000000,4.94971,4.95772,4.93348,4.94149,377271.81817176,0
+NMR.US,D,20150421,000000,4.9983,5.00671,4.98227,4.99028,472700.45453285,0
+NMR.US,D,20150422,000000,5.17714,5.24226,5.17714,5.24226,832989.88634142,0
+NMR.US,D,20150423,000000,5.29115,5.34796,5.29115,5.33974,385724.65908062,0
+NMR.US,D,20150424,000000,5.42911,5.46167,5.40476,5.42911,646969.09089184,0
+NMR.US,D,20150427,000000,5.43732,5.46167,5.40476,5.41288,547765.56816721,0
+NMR.US,D,20150428,000000,5.41288,5.41288,5.35617,5.38052,376807.49998995,0
+NMR.US,D,20150429,000000,5.36399,5.36399,5.30757,5.34796,249644.65908425,0
+NMR.US,D,20150430,000000,5.29916,5.3724,5.27472,5.29916,429154.77271583,0
+NMR.US,D,20150501,000000,5.3153,5.33172,5.27472,5.33172,161546.93181387,0
+NMR.US,D,20150504,000000,5.33172,5.3724,5.33172,5.3724,111227.72726976,0
+NMR.US,D,20150505,000000,5.33172,5.34796,5.23434,5.25859,177051.47726801,0
+NMR.US,D,20150506,000000,5.25859,5.32351,5.0554,5.23434,756807.95452527,0
+NMR.US,D,20150507,000000,5.24226,5.27472,5.22603,5.25859,101523.06817911,0
+NMR.US,D,20150508,000000,5.35617,5.42911,5.35617,5.42911,314732.04544615,0
+NMR.US,D,20150511,000000,5.478,5.48612,5.43732,5.45356,155274.5454504,0
+NMR.US,D,20150512,000000,5.32351,5.32351,5.27472,5.29916,251662.49999329,0
+NMR.US,D,20150513,000000,5.34796,5.3724,5.30757,5.32351,140897.04545079,0
+NMR.US,D,20150514,000000,5.32351,5.33172,5.29916,5.33172,103228.97726997,0
+NMR.US,D,20150515,000000,5.3153,5.35617,5.3153,5.35617,205843.29544906,0
+NMR.US,D,20150518,000000,5.33974,5.38052,5.32351,5.3724,247301.5909025,0
+NMR.US,D,20150519,000000,5.50235,5.59172,5.49413,5.52689,787936.70452444,0
+NMR.US,D,20150520,000000,5.46979,5.51858,5.44544,5.48612,462190.90907858,0
+NMR.US,D,20150521,000000,5.48612,5.55925,5.478,5.51046,330111.81817302,0
+NMR.US,D,20150522,000000,5.53481,5.59172,5.53481,5.5837,196613.18181294,0
+NMR.US,D,20150526,000000,5.45356,5.46167,5.3724,5.38863,332976.47726385,0
+NMR.US,D,20150527,000000,5.45356,5.48612,5.43732,5.478,268468.97726557,0
+NMR.US,D,20150528,000000,5.42109,5.46979,5.40476,5.46167,160550.79545026,0
+NMR.US,D,20150529,000000,5.38052,5.42911,5.34796,5.38052,243862.15908441,0
+NMR.US,D,20150601,000000,5.38052,5.42109,5.36399,5.41288,384678.40908065,0
+NMR.US,D,20150602,000000,5.29115,5.35617,5.29115,5.33172,431830.22726121,0
+NMR.US,D,20150603,000000,5.38052,5.46979,5.38052,5.45356,1488142.8408694,0
+NMR.US,D,20150604,000000,5.51858,5.57558,5.51858,5.53481,527957.38634956,0
+NMR.US,D,20150605,000000,5.51858,5.55925,5.50235,5.54292,254441.24999321,0
+NMR.US,D,20150608,000000,5.49413,5.50235,5.46167,5.478,372312.61362644,0
+NMR.US,D,20150609,000000,5.43732,5.48612,5.42911,5.46167,5385048.7498564,0
+NMR.US,D,20150610,000000,5.478,5.51858,5.46167,5.51858,1126602.6136063,0
+NMR.US,D,20150611,000000,5.50235,5.52689,5.48612,5.51046,1095989.3181526,0
+NMR.US,D,20150612,000000,5.42109,5.43732,5.39675,5.41288,939763.63633858,0
+NMR.US,D,20150615,000000,5.36399,5.38863,5.34796,5.38052,710423.18179924,0
+NMR.US,D,20150616,000000,5.3153,5.33172,5.2667,5.33172,402579.20453472,0
+NMR.US,D,20150617,000000,5.29916,5.33172,5.28293,5.32351,1322903.8636011,0
+NMR.US,D,20150618,000000,5.2667,5.29916,5.25037,5.28293,675970.56816379,0
+NMR.US,D,20150619,000000,5.3153,5.3153,5.28293,5.29916,331461.81817298,0
+NMR.US,D,20150622,000000,5.38052,5.42109,5.38052,5.40476,277451.59090169,0
+NMR.US,D,20150623,000000,5.51046,5.53481,5.50235,5.51858,398511.81817119,0
+NMR.US,D,20150624,000000,5.51858,5.53481,5.45356,5.45356,302674.09090102,0
+NMR.US,D,20150625,000000,5.48612,5.50235,5.46167,5.46979,230206.70453932,0
+NMR.US,D,20150626,000000,5.53481,5.55925,5.52689,5.55094,239431.70453907,0
+NMR.US,D,20150629,000000,5.50235,5.50235,5.40476,5.41288,471974.31816923,0
+NMR.US,D,20150630,000000,5.51858,5.53481,5.478,5.49413,359416.02271769,0
+NMR.US,D,20150701,000000,5.65693,5.68108,5.60814,5.64051,486983.86362338,0
+NMR.US,D,20150702,000000,5.59172,5.59172,5.52689,5.57558,524020.90907694,0
+NMR.US,D,20150706,000000,5.795,5.88436,5.77876,5.84379,837397.84088676,0
+NMR.US,D,20150707,000000,5.795,5.795,5.69751,5.77055,386833.29544423,0
+NMR.US,D,20150708,000000,5.62437,5.62437,5.49413,5.52689,648533.86361907,0
+NMR.US,D,20150709,000000,5.67316,5.69751,5.59993,5.61616,440968.29544279,0
+NMR.US,D,20150710,000000,5.69751,5.70572,5.60814,5.69751,450933.74998798,0
+NMR.US,D,20150713,000000,5.70572,5.7462,5.6894,5.72997,328389.54544579,0
+NMR.US,D,20150714,000000,5.88436,5.94929,5.84379,5.93296,518315.11362254,0
+NMR.US,D,20150715,000000,5.8518,5.86804,5.78678,5.80321,559974.8863487,0
+NMR.US,D,20150716,000000,5.81924,5.8518,5.80321,5.81123,2127205.227216,0
+NMR.US,D,20150717,000000,5.82746,5.88436,5.81123,5.88436,322603.97726412,0
+NMR.US,D,20150720,000000,5.88436,5.91683,5.86804,5.9006,286309.43181055,0
+NMR.US,D,20150721,000000,5.86804,5.88436,5.83557,5.85982,2478353.5226612,0
+NMR.US,D,20150722,000000,5.82746,5.85982,5.75432,5.81924,460777.49998771,0
+NMR.US,D,20150723,000000,5.81123,5.83557,5.78678,5.80321,254195.79544777,0
+NMR.US,D,20150724,000000,5.77876,5.78678,5.69751,5.69751,566588.86362125,0
+NMR.US,D,20150727,000000,5.64862,5.66485,5.59993,5.65693,531524.65907674,0
+NMR.US,D,20150728,000000,5.67316,5.72176,5.64051,5.72176,412175.45453446,0
+NMR.US,D,20150729,000000,5.87635,5.91683,5.75432,5.85982,272265.34090183,0
+NMR.US,D,20150730,000000,5.8518,5.9006,5.82746,5.85982,380433.06817167,0
+NMR.US,D,20150731,000000,5.81123,5.8518,5.795,5.8518,855975.68179536,0
+NMR.US,D,20150803,000000,5.76244,5.77055,5.72176,5.75432,312239.65908258,0
+NMR.US,D,20150804,000000,5.69751,5.71364,5.67316,5.68108,258010.56817494,0
+NMR.US,D,20150805,000000,5.71364,5.73799,5.68108,5.70572,285941.24999237,0
+NMR.US,D,20150806,000000,5.6894,5.70572,5.65693,5.67316,194051.24999483,0
+NMR.US,D,20150807,000000,5.68108,5.70572,5.65693,5.6894,164009.65908654,0
+NMR.US,D,20150810,000000,5.72176,5.77876,5.72176,5.75432,164500.56817743,0
+NMR.US,D,20150811,000000,5.6894,5.77055,5.6894,5.73799,461168.18180588,0
+NMR.US,D,20150812,000000,5.66485,5.69751,5.5837,5.68108,2396042.3862997,0
+NMR.US,D,20150813,000000,5.56727,5.62437,5.56727,5.59172,698364.20452683,0
+NMR.US,D,20150814,000000,5.57558,5.63239,5.55925,5.61616,480094.77271447,0
+NMR.US,D,20150817,000000,5.55925,5.62437,5.52689,5.62437,650747.04543719,0
+NMR.US,D,20150818,000000,5.5837,5.59172,5.55094,5.56727,253213.97726597,0
+NMR.US,D,20150819,000000,5.53481,5.57558,5.50235,5.53481,898792.15906694,0
+NMR.US,D,20150820,000000,5.42109,5.44544,5.25859,5.28293,971877.27270136,0
+NMR.US,D,20150821,000000,5.25037,5.27472,5.1039,5.11231,499411.02271396,0
+NMR.US,D,20150824,000000,4.75474,4.94971,4.64083,4.86836,1008649.4317913,0
+NMR.US,D,20150825,000000,5.09608,5.09608,4.87667,4.87667,1066617.6136079,0
+NMR.US,D,20150826,000000,5.08777,5.12023,4.96594,5.12023,708946.36361746,0
+NMR.US,D,20150827,000000,5.13656,5.1612,5.07975,5.15289,492026.93180506,0
+NMR.US,D,20150828,000000,5.19347,5.27472,5.17714,5.23434,789411.47725168,0
+NMR.US,D,20150831,000000,5.15289,5.1612,5.08777,5.09608,427677.95453405,0
+NMR.US,D,20150901,000000,4.95772,4.96594,4.87667,4.90913,516882.27271349,0
+NMR.US,D,20150902,000000,4.99028,4.99028,4.90092,4.98227,296519.31817391,0
+NMR.US,D,20150903,000000,4.99028,5.02284,4.94971,4.96594,228112.15908483,0
+NMR.US,D,20150904,000000,4.85203,4.86034,4.7873,4.83589,467790.34089662,0
+NMR.US,D,20150908,000000,4.81145,4.87667,4.79532,4.86034,288277.15908322,0
+NMR.US,D,20150909,000000,5.01473,5.0554,4.92536,4.93348,550718.1818035,0
+NMR.US,D,20150910,000000,4.97405,5.03086,4.97405,5.01473,821338.97725082,0
+NMR.US,D,20150911,000000,5.03908,5.12023,5.03086,5.11231,703776.47725396,0
+NMR.US,D,20150914,000000,5.04709,5.04709,4.90913,4.96594,1948676.9317662,0
+NMR.US,D,20150915,000000,4.95772,5.01473,4.91715,5.00671,992178.40906445,0
+NMR.US,D,20150916,000000,4.94149,5.03086,4.94149,5.00671,772432.15907031,0
+NMR.US,D,20150917,000000,5.0554,5.15289,5.04709,5.07154,762931.02270693,0
+NMR.US,D,20150918,000000,4.93348,4.94971,4.90913,4.92536,643243.29543739,0
+NMR.US,D,20150921,000000,4.94971,4.97405,4.91715,4.96594,494367.95453227,0
+NMR.US,D,20150922,000000,4.86034,4.88459,4.82788,4.86836,865695.6817951,0
+NMR.US,D,20150923,000000,4.87667,4.90913,4.8442,4.87667,1057138.9772445,0
+NMR.US,D,20150924,000000,4.79532,4.80343,4.71406,4.75474,1073741.9317895,0
+NMR.US,D,20150925,000000,4.85203,4.96594,4.85203,4.92536,679663.63634551,0
+NMR.US,D,20150928,000000,4.80314,4.81125,4.70448,4.72912,495538.97725951,0
+NMR.US,D,20150929,000000,4.70448,4.72081,4.67163,4.69617,547877.04543994,0
+NMR.US,D,20150930,000000,4.73743,4.78671,4.69617,4.78671,2111869.4317619,0
+NMR.US,D,20151001,000000,4.81125,4.86073,4.7785,4.86073,505685.45453197,0
+NMR.US,D,20151002,000000,4.7785,4.89358,4.75366,4.89358,428720.11362493,0
+NMR.US,D,20151005,000000,4.95929,5.02519,4.95117,5.01698,430067.04544308,0
+NMR.US,D,20151006,000000,4.95929,4.99214,4.91812,4.95117,397351.02271668,0
+NMR.US,D,20151007,000000,5.04152,5.07467,5.01698,5.05795,464341.70453307,0
+NMR.US,D,20151008,000000,5.04973,5.0908,5.00857,5.0908,442947.27271546,0
+NMR.US,D,20151009,000000,5.09921,5.12385,5.06626,5.07467,369872.38635377,0
+NMR.US,D,20151012,000000,5.0908,5.12385,5.07467,5.11573,241764.5454481,0
+NMR.US,D,20151013,000000,5.01698,5.04973,4.99214,5.00857,391757.72726228,0
+NMR.US,D,20151014,000000,4.97581,4.98403,4.91011,4.91812,340204.09090002,0
+NMR.US,D,20151015,000000,5.03331,5.13216,5.03331,5.13216,373883.5227173,0
+NMR.US,D,20151016,000000,5.16501,5.19787,5.16501,5.19787,322697.04544594,0
+NMR.US,D,20151019,000000,5.14028,5.19787,5.12385,5.18154,763203.06816147,0
+NMR.US,D,20151020,000000,5.1566,5.17332,5.13216,5.17332,327811.70453671,0
+NMR.US,D,20151021,000000,5.25536,5.27198,5.20598,5.21429,321113.8636278,0
+NMR.US,D,20151022,000000,5.20598,5.32126,5.19787,5.30474,558820.22725783,0
+NMR.US,D,20151023,000000,5.32126,5.45287,5.31305,5.42002,523316.24998604,0
+NMR.US,D,20151026,000000,5.42002,5.42002,5.37876,5.4118,1896172.1590403,0
+NMR.US,D,20151027,000000,5.33759,5.3458,5.30474,5.32126,283542.95453789,0
+NMR.US,D,20151028,000000,5.38707,5.42002,5.35412,5.42002,286825.90908326,0
+NMR.US,D,20151029,000000,5.17332,5.18956,5.1566,5.17332,407199.88635278,0
+NMR.US,D,20151030,000000,5.19787,5.19787,5.14849,5.17332,275882.72726537,0
+NMR.US,D,20151102,000000,5.21429,5.28841,5.20598,5.24705,477063.40907819,0
+NMR.US,D,20151103,000000,5.23062,5.2801,5.23062,5.26348,300634.77271926,0
+NMR.US,D,20151104,000000,5.28841,5.32126,5.23062,5.24705,983045.45451924,0
+NMR.US,D,20151105,000000,5.31305,5.3458,5.27198,5.29643,603687.27271117,0
+NMR.US,D,20151106,000000,5.26348,5.2801,5.23903,5.26348,466778.86362392,0
+NMR.US,D,20151109,000000,5.29643,5.32126,5.26348,5.2801,310670.79544626,0
+NMR.US,D,20151110,000000,5.30474,5.33759,5.28841,5.32948,310172.72726446,0
+NMR.US,D,20151111,000000,5.31305,5.31305,5.27198,5.27198,224696.24999401,0
+NMR.US,D,20151112,000000,5.2226,5.2226,5.18154,5.18154,339594.54544549,0
+NMR.US,D,20151113,000000,5.17332,5.18154,5.10732,5.13216,376679.65908086,0
+NMR.US,D,20151116,000000,5.13216,5.17332,5.12385,5.17332,460941.13635134,0
+NMR.US,D,20151117,000000,5.16501,5.19787,5.14849,5.18956,278315.79544712,0
+NMR.US,D,20151118,000000,5.17332,5.19787,5.13216,5.18956,357954.545445,0
+NMR.US,D,20151119,000000,5.18154,5.18956,5.14849,5.18956,327438.40908218,0
+NMR.US,D,20151120,000000,5.16501,5.17332,5.12385,5.13216,325127.04544588,0
+NMR.US,D,20151123,000000,5.11573,5.14849,5.09921,5.11573,185057.3863587,0
+NMR.US,D,20151124,000000,5.10732,5.14849,5.08278,5.12385,321357.2727187,0
+NMR.US,D,20151125,000000,5.03331,5.04973,5.00055,5.01698,500944.09089573,0
+NMR.US,D,20151127,000000,4.98403,5.00055,4.95929,4.9677,88881.136361266,0
+NMR.US,D,20151130,000000,4.9018,4.9018,4.83599,4.86073,398930.11362573,0
+NMR.US,D,20151201,000000,5.00055,5.01698,4.97581,5.00055,290659.09090134,0
+NMR.US,D,20151202,000000,4.99214,5.01698,4.92653,4.94296,353955.68180874,0
+NMR.US,D,20151203,000000,4.95929,4.9677,4.85232,4.88537,443464.77271545,0
+NMR.US,D,20151204,000000,4.86875,4.93475,4.86073,4.92653,233692.15908468,0
+NMR.US,D,20151207,000000,4.91011,4.91011,4.86073,4.88537,299715.3409011,0
+NMR.US,D,20151208,000000,4.82788,4.82788,4.7785,4.79492,251053.97726603,0
+NMR.US,D,20151209,000000,4.80314,4.86073,4.76197,4.77019,332422.15908204,0
+NMR.US,D,20151210,000000,4.80314,4.8443,4.79492,4.81947,295823.86362847,0
+NMR.US,D,20151211,000000,4.72081,4.72912,4.66332,4.67974,539609.31816743,0
+NMR.US,D,20151214,000000,4.67974,4.68805,4.5894,4.655,492147.61362324,0
+NMR.US,D,20151215,000000,4.67163,4.72081,4.66332,4.67974,506778.74998649,0
+NMR.US,D,20151216,000000,4.83599,4.88537,4.79492,4.87725,334246.70453654,0
+NMR.US,D,20151217,000000,4.87725,4.87725,4.76197,4.76197,296189.9999921,0
+NMR.US,D,20151218,000000,4.67163,4.67163,4.63046,4.64679,500334.5454412,0
+NMR.US,D,20151221,000000,4.64679,4.67974,4.57287,4.63046,389446.36362598,0
+NMR.US,D,20151222,000000,4.61394,4.63858,4.56466,4.61394,416087.38635254,0
+NMR.US,D,20151223,000000,4.67163,4.70448,4.66332,4.67974,296627.72726482,0
+NMR.US,D,20151224,000000,4.55635,4.5894,4.54813,4.58099,304813.63635551,0
+NMR.US,D,20151228,000000,4.60582,4.63858,4.5894,4.63858,363648.06817212,0
+NMR.US,D,20151229,000000,4.67163,4.68805,4.63858,4.67163,323202.27271865,0
+NMR.US,D,20151230,000000,4.61394,4.63046,4.57287,4.58099,215565.34090334,0
+NMR.US,D,20151231,000000,4.55635,4.58588,4.52349,4.56466,260397.61362942,0
+NMR.US,D,20160104,000000,4.48233,4.51528,4.42474,4.50697,2770881.1362897,0
+NMR.US,D,20160105,000000,4.57287,4.5894,4.53992,4.56466,1412565.3408714,0
+NMR.US,D,20160106,000000,4.51528,4.53171,4.48644,4.49895,342885.68180904,0
+NMR.US,D,20160107,000000,4.43305,4.45769,4.39198,4.42474,592405.56816602,0
+NMR.US,D,20160108,000000,4.41662,4.41662,4.26028,4.26028,630858.068165,0
+NMR.US,D,20160111,000000,4.31777,4.35072,4.2767,4.31777,584130.68180261,0
+NMR.US,D,20160112,000000,4.34251,4.34251,4.23554,4.29313,577744.77271187,0
+NMR.US,D,20160113,000000,4.34251,4.36705,4.23554,4.26849,678306.47725464,0
+NMR.US,D,20160114,000000,4.33429,4.37546,4.28501,4.35072,985814.99997371,0
+NMR.US,D,20160115,000000,4.19447,4.19447,4.10393,4.16973,964877.727247,0
+NMR.US,D,20160119,000000,4.26849,4.26849,4.17804,4.19447,1625027.7272294,0
+NMR.US,D,20160120,000000,4.09581,4.10393,3.9643,4.04634,1004795.7954278,0
+NMR.US,D,20160121,000000,3.98875,4.07098,3.96841,4.01358,666113.52270951,0
+NMR.US,D,20160122,000000,4.16172,4.24365,4.14509,4.21921,878537.04543112,0
+NMR.US,D,20160125,000000,4.18616,4.20679,4.15331,4.16172,1034534.6590633,0
+NMR.US,D,20160126,000000,4.17804,4.22732,4.14509,4.2109,692110.22725427,0
+NMR.US,D,20160127,000000,4.21921,4.29313,4.17804,4.2109,341317.84089999,0
+NMR.US,D,20160128,000000,4.24365,4.26028,4.16973,4.21921,411987.27271629,0
+NMR.US,D,20160129,000000,4.30124,4.45769,4.30124,4.44967,603389.65907482,0
+NMR.US,D,20160201,000000,4.45769,4.49445,4.43305,4.47412,878015.45452204,0
+NMR.US,D,20160202,000000,4.37546,4.37546,4.2109,4.2767,679244.31816371,0
+NMR.US,D,20160203,000000,4.10393,4.12045,4.00126,4.0876,942062.72724761,0
+NMR.US,D,20160204,000000,4.05465,4.09581,4.02991,4.07098,390904.77271685,0
+NMR.US,D,20160205,000000,4.0217,4.03812,3.93956,3.93956,304445.45453734,0
+NMR.US,D,20160208,000000,3.81617,3.84081,3.68867,3.73394,1365704.9999636,0
+NMR.US,D,20160209,000000,3.55295,3.65171,3.55295,3.63528,2402363.8635723,0
+NMR.US,D,20160210,000000,3.56948,3.56948,3.42975,3.43787,1822562.386315,0
+NMR.US,D,20160211,000000,3.38839,3.41332,3.3309,3.40492,665698.29543679,0
+NMR.US,D,20160212,000000,3.30626,3.38028,3.25698,3.38028,1451785.9090522,0
+NMR.US,D,20160216,000000,3.60233,3.60233,3.55716,3.5859,1698921.8181365,0
+NMR.US,D,20160217,000000,3.63528,3.7094,3.62707,3.66002,3309360.3408208,0
+NMR.US,D,20160218,000000,3.66823,3.66823,3.57759,3.5859,1038298.2954269,0
+NMR.US,D,20160219,000000,3.56948,3.5859,3.51179,3.54464,1566129.8863219,0
+NMR.US,D,20160222,000000,3.59402,3.59402,3.54464,3.56948,1629741.4772293,0
+NMR.US,D,20160223,000000,3.51179,3.52831,3.48715,3.50367,1514797.1590505,0
+NMR.US,D,20160224,000000,3.44598,3.5201,3.41724,3.51179,504289.43180473,0
+NMR.US,D,20160225,000000,3.53662,3.5859,3.51922,3.56116,524823.749986,0
+NMR.US,D,20160226,000000,3.56116,3.5816,3.53662,3.53662,685506.47725445,0
+NMR.US,D,20160229,000000,3.4626,3.48715,3.44598,3.45429,509092.15907733,0
+NMR.US,D,20160301,000000,3.5201,3.59402,3.5201,3.5859,872946.81815854,0
+NMR.US,D,20160302,000000,3.59402,3.63528,3.59402,3.63528,346439.65908167,0
+NMR.US,D,20160303,000000,3.73394,3.76689,3.72563,3.74205,333968.52271837,0
+NMR.US,D,20160304,000000,3.86555,3.88804,3.81617,3.82448,441006.13635188,0
+NMR.US,D,20160307,000000,3.8325,3.85733,3.79143,3.81617,665096.93180045,0
+NMR.US,D,20160308,000000,3.7752,3.7752,3.7094,3.72563,912572.3863393,0
+NMR.US,D,20160309,000000,3.67635,3.68456,3.61876,3.66823,867260.45452233,0
+NMR.US,D,20160310,000000,3.7752,3.78312,3.6434,3.67635,452512.84089702,0
+NMR.US,D,20160311,000000,3.79955,3.88197,3.79955,3.86555,625196.24998333,0
+NMR.US,D,20160314,000000,3.85733,3.89009,3.84081,3.87386,279432.61362891,0
+NMR.US,D,20160315,000000,3.82448,3.82448,3.7752,3.80805,523054.43180423,0
+NMR.US,D,20160316,000000,3.71751,3.74205,3.68456,3.71751,588971.24998429,0
+NMR.US,D,20160317,000000,3.68456,3.78312,3.68456,3.7752,674541.81816383,0
+NMR.US,D,20160318,000000,3.72563,3.74205,3.70099,3.74205,325161.81817315,0
+NMR.US,D,20160321,000000,3.75027,3.79143,3.72152,3.75027,550157.72725806,0
+NMR.US,D,20160322,000000,3.7752,3.81617,3.75027,3.80805,381940.56817163,0
+NMR.US,D,20160323,000000,3.75868,3.75868,3.72563,3.74205,789158.86361532,0
+NMR.US,D,20160324,000000,3.66002,3.66002,3.59402,3.63528,392607.61362589,0
+NMR.US,D,20160328,000000,3.70099,3.7094,3.66823,3.70099,313929.20453708,0
+NMR.US,D,20160329,000000,3.66823,3.72563,3.6434,3.70099,1960278.7499477,0
+NMR.US,D,20160330,000000,3.69268,3.70108,3.65171,3.66002,358142.72726318,0
+NMR.US,D,20160331,000000,3.65171,3.67635,3.6434,3.65171,189706.7045404,0
+NMR.US,D,20160401,000000,3.51179,3.5201,3.47082,3.51179,538786.02271291,0
+NMR.US,D,20160404,000000,3.43787,3.44598,3.3309,3.38028,2369533.2953914,0
+NMR.US,D,20160405,000000,3.31447,3.32278,3.25698,3.29804,1280600.7954204,0
+NMR.US,D,20160406,000000,3.32278,3.36385,3.31447,3.36385,215399.65908517,0
+NMR.US,D,20160407,000000,3.31447,3.3309,3.25991,3.28983,350095.90908157,0
+NMR.US,D,20160408,000000,3.41332,3.44598,3.40492,3.40492,284185.22726515,0
+NMR.US,D,20160411,000000,3.42975,3.42975,3.38028,3.38028,342109.43180906,0
+NMR.US,D,20160412,000000,3.63528,3.70099,3.62707,3.67635,1091822.7272436,0
+NMR.US,D,20160413,000000,3.7094,3.7752,3.70099,3.76689,397692.61362576,0
+NMR.US,D,20160414,000000,3.78312,3.85323,3.7752,3.81617,670706.59089121,0
+NMR.US,D,20160415,000000,3.79955,3.79955,3.75868,3.76689,182783.86363149,0
+NMR.US,D,20160418,000000,3.74205,3.81617,3.73394,3.7752,366938.1818084,0
+NMR.US,D,20160419,000000,3.84892,3.89009,3.82448,3.84081,370807.15908102,0
+NMR.US,D,20160420,000000,3.84892,3.91492,3.84081,3.88197,276296.93181081,0
+NMR.US,D,20160421,000000,3.8982,3.95589,3.8982,3.92314,616784.31816537,0
+NMR.US,D,20160422,000000,4.04634,4.11234,4.04634,4.0876,401064.54544385,0
+NMR.US,D,20160425,000000,4.06286,4.06286,3.99305,3.99696,445039.77271541,0
+NMR.US,D,20160426,000000,3.98073,3.98073,3.92314,3.93125,472239.20453286,0
+NMR.US,D,20160427,000000,3.95628,3.9643,3.92314,3.94778,296621.59090118,0
+NMR.US,D,20160428,000000,3.65171,3.65171,3.47903,3.49526,931107.27270244,0
+NMR.US,D,20160429,000000,3.47903,3.50367,3.41724,3.4626,538169.31816747,0
+NMR.US,D,20160502,000000,3.50367,3.5201,3.4626,3.47082,492707.04544141,0
+NMR.US,D,20160503,000000,3.4626,3.4626,3.3968,3.41332,490988.86362327,0
+NMR.US,D,20160504,000000,3.41332,3.42975,3.38028,3.38839,310716.81817353,0
+NMR.US,D,20160505,000000,3.40492,3.42975,3.38839,3.42144,388276.36362601,0
+NMR.US,D,20160506,000000,3.38028,3.38028,3.33911,3.37216,239086.0227209,0
+NMR.US,D,20160509,000000,3.38839,3.3968,3.33911,3.35564,390141.81817141,0
+NMR.US,D,20160510,000000,3.4626,3.48715,3.43787,3.47082,1201060.2272407,0
+NMR.US,D,20160511,000000,3.41332,3.41332,3.37216,3.38839,604123.97725662,0
+NMR.US,D,20160512,000000,3.44598,3.44608,3.3968,3.42144,367593.7499902,0
+NMR.US,D,20160513,000000,3.34732,3.35564,3.28152,3.28983,658912.49998243,0
+NMR.US,D,20160516,000000,3.3968,3.40492,3.37216,3.38028,455088.06816968,0
+NMR.US,D,20160517,000000,3.4626,3.48715,3.43787,3.44598,1501376.9317781,0
+NMR.US,D,20160518,000000,3.43787,3.47082,3.42154,3.44598,462074.3181695,0
+NMR.US,D,20160519,000000,3.42144,3.43787,3.38839,3.41332,441605.45453368,0
+NMR.US,D,20160520,000000,3.41332,3.45429,3.40492,3.42144,238741.36363,0
+NMR.US,D,20160523,000000,3.47903,3.50367,3.47082,3.48715,347754.88635436,0
+NMR.US,D,20160524,000000,3.50367,3.56948,3.50367,3.56948,867482.3863405,0
+NMR.US,D,20160525,000000,3.57759,3.57759,3.52831,3.54464,2665612.840838,0
+NMR.US,D,20160526,000000,3.52831,3.53662,3.48715,3.5201,924653.86361171,0
+NMR.US,D,20160527,000000,3.51179,3.52831,3.49526,3.51179,165485.45454104,0
+NMR.US,D,20160531,000000,3.5201,3.53662,3.47082,3.49526,181776.47726788,0
+NMR.US,D,20160601,000000,3.47082,3.47082,3.43787,3.47082,225596.24999398,0
+NMR.US,D,20160602,000000,3.38028,3.3968,3.35564,3.38028,342818.18180904,0
+NMR.US,D,20160603,000000,3.38028,3.38839,3.36385,3.38028,370503.40908103,0
+NMR.US,D,20160606,000000,3.36385,3.38839,3.35564,3.35564,495741.47725951,0
+NMR.US,D,20160607,000000,3.37216,3.38028,3.335,3.34732,585460.22725712,0
+NMR.US,D,20160608,000000,3.38839,3.3968,3.36385,3.38839,402061.70453473,0
+NMR.US,D,20160609,000000,3.32278,3.32278,3.29804,3.31447,503198.18180476,0
+NMR.US,D,20160610,000000,3.26519,3.26519,3.2075,3.23224,422836.36362509,0
+NMR.US,D,20160613,000000,3.19108,3.19108,3.13348,3.13348,637391.249983,0
+NMR.US,D,20160614,000000,3.0842,3.10053,3.05947,3.07589,1055420.7954264,0
+NMR.US,D,20160615,000000,3.12527,3.15001,3.10884,3.11696,595039.09089322,0
+NMR.US,D,20160616,000000,3.0842,3.11696,3.03483,3.10884,906702.95452128,0
+NMR.US,D,20160617,000000,3.10053,3.1418,3.0842,3.13348,361923.74999035,0
+NMR.US,D,20160620,000000,3.22412,3.26519,3.2075,3.22412,482071.7045326,0
+NMR.US,D,20160621,000000,3.27331,3.29804,3.24045,3.26519,345469.09089988,0
+NMR.US,D,20160622,000000,3.27331,3.29804,3.24867,3.24867,304531.36362824,0
+NMR.US,D,20160623,000000,3.36385,3.3968,3.35564,3.38839,368912.04544471,0
+NMR.US,D,20160624,000000,3.09242,3.15001,3.04294,3.09242,902911.70452138,0
+NMR.US,D,20160627,000000,2.87027,2.87027,2.7676,2.81268,1590564.8863212,0
+NMR.US,D,20160628,000000,2.85404,2.85404,2.7369,2.829,10530006.136083,0
+NMR.US,D,20160629,000000,2.87838,2.92786,2.87027,2.91153,8446480.5679566,0
+NMR.US,D,20160630,000000,2.87838,2.93607,2.85795,2.88679,891385.56815805,0
+NMR.US,D,20160701,000000,2.9526,2.99356,2.9526,2.96081,1155801.4772419,0
+NMR.US,D,20160705,000000,2.92786,2.93519,2.87838,2.88679,929508.74997521,0
+NMR.US,D,20160706,000000,2.81268,2.83751,2.77972,2.829,1204225.5681497,0
+NMR.US,D,20160707,000000,2.86205,2.86205,2.81268,2.829,905802.9545213,0
+NMR.US,D,20160708,000000,2.84553,2.88924,2.82108,2.87027,1286229.8863293,0
+NMR.US,D,20160711,000000,3.01019,3.05125,3.00188,3.05125,662586.13634597,0
+NMR.US,D,20160712,000000,3.10053,3.12527,3.09242,3.12527,1029845.454518,0
+NMR.US,D,20160713,000000,3.12527,3.13348,3.10053,3.12527,849496.7045228,0
+NMR.US,D,20160714,000000,3.12527,3.16243,3.10884,3.1418,830477.0454324,0
+NMR.US,D,20160715,000000,3.24867,3.31447,3.24867,3.25698,948798.40906561,0
+NMR.US,D,20160718,000000,3.26519,3.30626,3.24867,3.30626,726843.06816244,0
+NMR.US,D,20160719,000000,3.27331,3.29804,3.27331,3.28152,562376.249985,0
+NMR.US,D,20160720,000000,3.26519,3.26519,3.23224,3.24867,320870.4545369,0
+NMR.US,D,20160721,000000,3.32278,3.35564,3.30626,3.30626,526411.02271324,0
+NMR.US,D,20160722,000000,3.28152,3.31447,3.28152,3.28983,349360.5681725,0
+NMR.US,D,20160725,000000,3.29804,3.29804,3.25698,3.28152,333953.18180928,0
+NMR.US,D,20160726,000000,3.24867,3.26519,3.22412,3.26519,390955.90908048,0
+NMR.US,D,20160727,000000,3.29804,3.29804,3.27331,3.28983,356626.02271776,0
+NMR.US,D,20160728,000000,3.33911,3.66823,3.33911,3.5859,1387578.0681448,0
+NMR.US,D,20160729,000000,3.67635,3.71751,3.66041,3.67635,926369.9999753,0
+NMR.US,D,20160801,000000,3.52831,3.56116,3.49135,3.52831,635196.47725579,0
+NMR.US,D,20160802,000000,3.48715,3.49526,3.42545,3.43787,872135.79543129,0
+NMR.US,D,20160803,000000,3.32278,3.36385,3.29804,3.35564,702577.84089036,0
+NMR.US,D,20160804,000000,3.56948,3.57759,3.51179,3.53662,554523.74998521,0
+NMR.US,D,20160805,000000,3.66002,3.67635,3.62707,3.66002,421933.29544329,0
+NMR.US,D,20160808,000000,3.74205,3.76689,3.71751,3.74205,394433.18180766,0
+NMR.US,D,20160809,000000,3.76689,3.80375,3.76689,3.78312,324358.97726408,0
+NMR.US,D,20160810,000000,3.72563,3.73394,3.68456,3.69268,200831.93181283,0
+NMR.US,D,20160811,000000,3.71751,3.73394,3.70099,3.71751,216227.04544878,0
+NMR.US,D,20160812,000000,3.72563,3.72563,3.69268,3.71751,198232.15908562,0
+NMR.US,D,20160815,000000,3.69268,3.74205,3.69268,3.73394,307199.65908272,0
+NMR.US,D,20160816,000000,3.68456,3.70099,3.65171,3.69268,268074.20453831,0
+NMR.US,D,20160817,000000,3.74205,3.75027,3.71751,3.74205,150597.61363235,0
+NMR.US,D,20160818,000000,3.67635,3.71751,3.67635,3.70099,184863.06817689,0
+NMR.US,D,20160819,000000,3.70099,3.72563,3.69688,3.72563,111607.15908793,0
+NMR.US,D,20160822,000000,3.70099,3.72563,3.68456,3.72563,145267.15908704,0
+NMR.US,D,20160823,000000,3.68456,3.71751,3.67635,3.69268,165394.43181377,0
+NMR.US,D,20160824,000000,3.72563,3.72563,3.69268,3.7094,79139.659088799,0
+NMR.US,D,20160825,000000,3.7094,3.73394,3.7094,3.73394,118087.15908776,0
+NMR.US,D,20160826,000000,3.71751,3.72563,3.66002,3.69268,212939.99999432,0
+NMR.US,D,20160829,000000,3.71751,3.7752,3.71751,3.73394,329346.81817304,0
+NMR.US,D,20160830,000000,3.7752,3.78312,3.72563,3.78312,369485.79544469,0
+NMR.US,D,20160831,000000,3.8325,3.84892,3.79143,3.84892,249761.24999334,0
+NMR.US,D,20160901,000000,3.97242,3.97242,3.85733,3.88197,311008.29544625,0
+NMR.US,D,20160902,000000,3.93125,3.94778,3.92314,3.93125,205113.06817635,0
+NMR.US,D,20160906,000000,3.8325,3.84081,3.79955,3.81617,144686.24999614,0
+NMR.US,D,20160907,000000,3.81617,3.84892,3.80805,3.84081,138024.20454177,0
+NMR.US,D,20160908,000000,3.84081,3.87386,3.8325,3.85733,188877.27272224,0
+NMR.US,D,20160909,000000,3.86555,3.86555,3.82448,3.84081,298605.68181022,0
+NMR.US,D,20160912,000000,3.84081,3.8982,3.8325,3.89009,238893.74999363,0
+NMR.US,D,20160913,000000,3.79955,3.81617,3.72983,3.75027,174425.11363171,0
+NMR.US,D,20160914,000000,3.71751,3.75027,3.70099,3.70099,98626.704542825,0
+NMR.US,D,20160915,000000,3.66823,3.73804,3.66823,3.72563,123001.36363308,0
+NMR.US,D,20160916,000000,3.67635,3.68456,3.6434,3.66823,119355.34090591,0
+NMR.US,D,20160919,000000,3.69268,3.7094,3.66002,3.66823,109695.68181526,0
+NMR.US,D,20160920,000000,3.72563,3.72563,3.66002,3.67635,114818.52272421,0
+NMR.US,D,20160921,000000,3.81617,3.87386,3.80805,3.85733,302737.49999193,0
+NMR.US,D,20160922,000000,3.92314,3.93125,3.8982,3.93125,141001.3636326,0
+NMR.US,D,20160923,000000,3.7752,3.7752,3.73804,3.7752,251991.8181751,0
+NMR.US,D,20160926,000000,3.70099,3.72563,3.67635,3.72563,245844.2045389,0
+NMR.US,D,20160927,000000,3.68456,3.69268,3.65171,3.68456,137852.38635996,0
+NMR.US,D,20160928,000000,3.64193,3.7005,3.617,3.65865,99277.159088262,0
+NMR.US,D,20160929,000000,3.67527,3.72543,3.64193,3.65034,484839.20453253,0
+NMR.US,D,20160930,000000,3.64193,3.72543,3.64193,3.71722,290093.52271954,0
+NMR.US,D,20161003,000000,3.70891,3.7838,3.70891,3.7838,172706.93181358,0
+NMR.US,D,20161004,000000,3.76738,3.7838,3.72543,3.74205,124842.27272394,0
+NMR.US,D,20161005,000000,3.76738,3.80903,3.75046,3.80903,171673.97726815,0
+NMR.US,D,20161006,000000,3.79241,3.80903,3.77569,3.80903,1270737.6136025,0
+NMR.US,D,20161007,000000,3.75897,3.76738,3.70891,3.76738,722098.63634438,0
+NMR.US,D,20161010,000000,3.77569,3.80072,3.75897,3.7838,234856.02272101,0
+NMR.US,D,20161011,000000,3.73384,3.73384,3.65865,3.69189,289905.34090136,0
+NMR.US,D,20161012,000000,3.66706,3.71722,3.66706,3.70891,224524.43181219,0
+NMR.US,D,20161013,000000,3.64193,3.64193,3.58356,3.60849,329902.15908211,0
+NMR.US,D,20161014,000000,3.66706,3.68368,3.63352,3.65865,163666.02272291,0
+NMR.US,D,20161017,000000,3.65865,3.67615,3.65034,3.65034,134889.54545095,0
+NMR.US,D,20161018,000000,3.70891,3.74205,3.70891,3.74205,169254.20454094,0
+NMR.US,D,20161019,000000,3.80903,3.84267,3.80903,3.81734,113596.36363333,0
+NMR.US,D,20161020,000000,3.91756,3.93438,3.90094,3.91756,164871.81817742,0
+NMR.US,D,20161021,000000,3.8675,3.88422,3.85068,3.87591,237750.34090275,0
+NMR.US,D,20161024,000000,3.88422,3.89273,3.85919,3.88422,91047.272724845,0
+NMR.US,D,20161025,000000,3.90094,3.91756,3.90094,3.90916,108545.11363347,0
+NMR.US,D,20161026,000000,3.89273,3.91756,3.87591,3.90916,124682.7272694,0
+NMR.US,D,20161027,000000,4.1098,4.15155,4.07645,4.10139,287218.63635598,0
+NMR.US,D,20161028,000000,4.14333,4.15155,4.10139,4.11811,151309.43181415,0
+NMR.US,D,20161031,000000,4.14333,4.15996,4.11811,4.15996,159021.81817758,0
+NMR.US,D,20161101,000000,4.11811,4.15155,4.1098,4.13483,435536.59089748,0
+NMR.US,D,20161102,000000,4.10139,4.13483,4.08467,4.1098,195211.02272207,0
+NMR.US,D,20161103,000000,4.13483,4.13483,4.07645,4.07645,119207.04545137,0
+NMR.US,D,20161104,000000,4.05132,4.06795,4.0347,4.05132,120409.77272406,0
+NMR.US,D,20161107,000000,4.08467,4.1098,4.06795,4.1098,137342.04545088,0
+NMR.US,D,20161108,000000,4.07645,4.12642,4.05132,4.09317,157385.45454126,0
+NMR.US,D,20161109,000000,4.05964,4.11811,4.04292,4.09317,201854.65908553,0
+NMR.US,D,20161110,000000,4.21823,4.2768,4.18489,4.2768,425513.86362502,0
+NMR.US,D,20161111,000000,4.36871,4.41056,4.35209,4.41056,170088.74999546,0
+NMR.US,D,20161114,000000,4.51909,4.58588,4.51078,4.57756,239378.52272089,0
+NMR.US,D,20161115,000000,4.55224,4.58588,4.5274,4.58588,308161.02271906,0
+NMR.US,D,20161116,000000,4.51909,4.51909,4.47734,4.48556,138607.15908721,0
+NMR.US,D,20161117,000000,4.51078,4.56094,4.49396,4.56094,112345.56817882,0
+NMR.US,D,20161118,000000,4.48556,4.48556,4.46062,4.48556,126453.06817845,0
+NMR.US,D,20161121,000000,4.49396,4.51909,4.48556,4.51909,104980.90908811,0
+NMR.US,D,20161122,000000,4.50218,4.51078,4.46893,4.50218,163781.59090472,0
+NMR.US,D,20161123,000000,4.51909,4.58588,4.48917,4.57756,244009.43181167,0
+NMR.US,D,20161125,000000,4.48556,4.49396,4.46062,4.47734,172720.22726812,0
+NMR.US,D,20161128,000000,4.5274,4.54412,4.48556,4.49396,170042.72726819,0
+NMR.US,D,20161129,000000,4.46893,4.49396,4.4439,4.46062,192812.72726759,0
+NMR.US,D,20161130,000000,4.55224,4.58588,4.55224,4.56925,250042.49999333,0
+NMR.US,D,20161201,000000,4.71954,4.76129,4.69852,4.72785,158776.36363213,0
+NMR.US,D,20161202,000000,4.91998,4.95342,4.91167,4.92839,806401.02270577,0
+NMR.US,D,20161205,000000,5.01199,5.0203,4.9367,5.01199,337613.52271827,0
+NMR.US,D,20161206,000000,5.08708,5.13705,5.07877,5.12893,183120.34090421,0
+NMR.US,D,20161207,000000,5.179,5.22075,5.15387,5.21234,129475.22726927,0
+NMR.US,D,20161208,000000,5.37103,5.4295,5.36262,5.41278,287830.22726505,0
+NMR.US,D,20161209,000000,5.61323,5.65517,5.57998,5.62154,356557.49999049,0
+NMR.US,D,20161212,000000,5.49628,5.49628,5.3459,5.36262,277712.38635623,0
+NMR.US,D,20161213,000000,5.37103,5.40027,5.32928,5.38785,235872.61363007,0
+NMR.US,D,20161214,000000,5.4295,5.48788,5.37944,5.4295,312068.86362804,0
+NMR.US,D,20161215,000000,5.33759,5.37944,5.31266,5.36262,292129.77271948,0
+NMR.US,D,20161216,000000,5.29574,5.29574,5.21234,5.22906,216159.54544878,0
+NMR.US,D,20161219,000000,5.22075,5.22075,5.179,5.19562,144519.54545069,0
+NMR.US,D,20161220,000000,5.15387,5.19562,5.12962,5.179,272787.95453818,0
+NMR.US,D,20161221,000000,5.09549,5.11231,5.07036,5.10371,195594.54544933,0
+NMR.US,D,20161222,000000,5.07877,5.07877,5.04533,5.06196,167007.27272282,0
+NMR.US,D,20161223,000000,5.07877,5.09549,5.06205,5.07877,61912.84090744,0
+NMR.US,D,20161227,000000,5.0203,5.03692,5.00358,5.02861,157812.95454125,0
+NMR.US,D,20161228,000000,4.99517,5.00358,4.94511,4.96183,153718.97726863,0
+NMR.US,D,20161229,000000,4.90336,4.92839,4.86982,4.90336,167955.34090461,0
+NMR.US,D,20161230,000000,4.88674,4.92839,4.88674,4.92839,253442.04544779,0
+NMR.US,D,20170103,000000,4.97836,5.01199,4.88674,4.96183,592464.88634784,0
+NMR.US,D,20170104,000000,5.02861,5.07877,5.0203,5.07036,215762.72726697,0
+NMR.US,D,20170105,000000,5.03692,5.08699,5.00769,5.07877,222156.81817589,0
+NMR.US,D,20170106,000000,5.04533,5.05883,5.0203,5.04533,182530.22726786,0
+NMR.US,D,20170109,000000,5.03692,5.03692,4.98686,4.98686,129496.704542,0
+NMR.US,D,20170110,000000,4.96183,4.99517,4.95342,4.97014,101261.2499973,0
+NMR.US,D,20170111,000000,4.99517,5.04983,4.99517,5.03692,120985.56817859,0
+NMR.US,D,20170112,000000,5.04533,5.05374,4.99517,5.04533,108848.86363346,0
+NMR.US,D,20170113,000000,5.08708,5.11212,5.07877,5.08708,81233.181816016,0
+NMR.US,D,20170117,000000,5.0203,5.03692,4.96203,4.97836,203605.56817639,0
+NMR.US,D,20170118,000000,5.0203,5.05765,5.01199,5.05374,114320.45454241,0
+NMR.US,D,20170119,000000,5.07036,5.07877,5.02861,5.05374,116317.84090599,0
+NMR.US,D,20170120,000000,5.07877,5.09549,5.05374,5.07877,63235.227271041,0
+NMR.US,D,20170123,000000,5.07877,5.09549,5.05599,5.09549,50056.363635029,0
+NMR.US,D,20170124,000000,5.07877,5.12893,5.04533,5.12893,177641.59090435,0
+NMR.US,D,20170125,000000,5.13705,5.20403,5.12033,5.19562,186099.54544958,0
+NMR.US,D,20170126,000000,5.37944,5.38775,5.33759,5.37103,143283.068178,0
+NMR.US,D,20170127,000000,5.28753,5.28753,5.21234,5.21234,79206.136361524,0
+NMR.US,D,20170130,000000,5.20403,5.20403,5.12033,5.179,303591.47726463,0
+NMR.US,D,20170131,000000,5.18711,5.22075,5.12893,5.16228,164269.4318138,0
+NMR.US,D,20170201,000000,5.3459,5.3459,5.29574,5.30425,726061.70452609,0
+NMR.US,D,20170202,000000,5.37944,5.43791,5.32087,5.43791,744281.59088924,0
+NMR.US,D,20170203,000000,5.46294,5.52141,5.44632,5.5131,284947.15908331,0
+NMR.US,D,20170206,000000,5.47125,5.52141,5.45444,5.5131,186270.34090412,0
+NMR.US,D,20170207,000000,5.52141,5.52982,5.47976,5.5131,94132.840906581,0
+NMR.US,D,20170208,000000,5.52141,5.53804,5.49638,5.53804,102808.63636089,0
+NMR.US,D,20170209,000000,5.53804,5.5882,5.5131,5.57998,146055.68181429,0
+NMR.US,D,20170210,000000,5.57998,5.59651,5.56326,5.59651,87852.27272493,0
+NMR.US,D,20170213,000000,5.5882,5.68011,5.56326,5.64667,1456221.4772339,0
+NMR.US,D,20170214,000000,5.5131,5.5882,5.5131,5.57167,2226464.9999406,0
+NMR.US,D,20170215,000000,5.56326,5.60492,5.55476,5.59651,185605.56817687,0
+NMR.US,D,20170216,000000,5.57167,5.62154,5.57167,5.59651,133716.47726916,0
+NMR.US,D,20170217,000000,5.47976,5.54664,5.47976,5.53804,134761.70454186,0
+NMR.US,D,20170221,000000,5.57998,5.61323,5.54664,5.60492,342957.27271813,0
+NMR.US,D,20170222,000000,5.52141,5.55466,5.5132,5.55466,148847.72726876,0
+NMR.US,D,20170223,000000,5.43791,5.47536,5.43791,5.46294,172849.09090448,0
+NMR.US,D,20170224,000000,5.4295,5.43791,5.39616,5.4295,81046.022725111,0
+NMR.US,D,20170227,000000,5.38785,5.40447,5.36262,5.40447,67932.613634552,0
+NMR.US,D,20170228,000000,5.40447,5.43791,5.40447,5.42119,92737.840906618,0
+NMR.US,D,20170301,000000,5.52141,5.56326,5.50469,5.54664,686707.1590726,0
+NMR.US,D,20170302,000000,5.53804,5.53804,5.46304,5.47976,133552.84090553,0
+NMR.US,D,20170303,000000,5.48788,5.52982,5.48788,5.49628,137224.43181452,0
+NMR.US,D,20170306,000000,5.47976,5.47976,5.4295,5.43791,125868.06817846,0
+NMR.US,D,20170307,000000,5.40447,5.44632,5.40447,5.43791,86504.318179511,0
+NMR.US,D,20170308,000000,5.37944,5.42119,5.35441,5.36262,137720.45454178,0
+NMR.US,D,20170309,000000,5.38785,5.41278,5.37944,5.41278,82645.568179614,0
+NMR.US,D,20170310,000000,5.5882,5.5882,5.51721,5.54664,131236.36363286,0
+NMR.US,D,20170313,000000,5.52141,5.55466,5.5131,5.54664,100187.38636096,0
+NMR.US,D,20170314,000000,5.50469,5.50469,5.45444,5.47976,112618.63636063,0
+NMR.US,D,20170315,000000,5.49628,5.53804,5.48788,5.53804,102861.81817908,0
+NMR.US,D,20170316,000000,5.57167,5.59651,5.52141,5.55466,171079.77272271,0
+NMR.US,D,20170317,000000,5.59651,5.60492,5.54664,5.5882,288167.72726504,0
+NMR.US,D,20170320,000000,5.57167,5.60492,5.54664,5.54664,106112.04545172,0
+NMR.US,D,20170321,000000,5.55466,5.56326,5.40447,5.41278,164351.24999562,0
+NMR.US,D,20170322,000000,5.35441,5.38785,5.28753,5.36262,188745.34090406,0
+NMR.US,D,20170323,000000,5.33759,5.37944,5.32097,5.33759,142422.95454166,0
+NMR.US,D,20170324,000000,5.37944,5.43791,5.37944,5.42119,141681.47726895,0
+NMR.US,D,20170327,000000,5.28753,5.33759,5.2625,5.32928,167115.68181373,0
+NMR.US,D,20170328,000000,5.33759,5.44632,5.32087,5.44632,139528.63635992,0
+NMR.US,D,20170329,000000,5.41141,5.43684,5.3943,5.41141,193708.63635847,0
+NMR.US,D,20170330,000000,5.36057,5.38609,5.36057,5.37758,278829.20453802,0
+NMR.US,D,20170331,000000,5.30141,5.32664,5.29701,5.30982,153352.840905,0
+NMR.US,D,20170403,000000,5.293,5.293,5.23365,5.2845,118023.74999685,0
+NMR.US,D,20170404,000000,5.18271,5.19122,5.16169,5.1743,281877.95453794,0
+NMR.US,D,20170405,000000,5.1743,5.1743,5.09804,5.10654,171704.65908633,0
+NMR.US,D,20170406,000000,5.01336,5.01336,4.96271,5.00485,453361.70453336,0
+NMR.US,D,20170407,000000,5.10654,5.10654,5.04719,5.07261,233085.68181197,0
+NMR.US,D,20170410,000000,5.03878,5.08953,5.03878,5.07261,86592.272724964,0
+NMR.US,D,20170411,000000,5.08112,5.10654,5.04719,5.08953,172635.34090449,0
+NMR.US,D,20170412,000000,5.0642,5.0642,5.01336,5.04719,109650.68181526,0
+NMR.US,D,20170413,000000,4.99644,5.01336,4.9542,4.96271,185298.74999506,0
+NMR.US,D,20170417,000000,5.07261,5.08953,5.0642,5.07261,234387.61363011,0
+NMR.US,D,20170418,000000,5.08112,5.08669,5.01336,5.08112,231471.81817565,0
+NMR.US,D,20170419,000000,5.11515,5.12346,5.07261,5.09804,187284.88635864,0
+NMR.US,D,20170420,000000,5.14047,5.1743,5.14047,5.15739,207424.43181265,0
+NMR.US,D,20170421,000000,5.19122,5.23365,5.19122,5.19972,168664.09090459,0
+NMR.US,D,20170424,000000,5.19122,5.21654,5.15739,5.19122,195386.93181297,0
+NMR.US,D,20170425,000000,5.293,5.33524,5.27589,5.30982,173541.4772681,0
+NMR.US,D,20170426,000000,5.30982,5.33524,5.293,5.30141,113411.24999698,0
+NMR.US,D,20170427,000000,5.44524,5.52151,5.41141,5.47927,401854.09089837,0
+NMR.US,D,20170428,000000,5.11515,5.13206,5.08953,5.11515,322467.95453686,0
+NMR.US,D,20170501,000000,5.13206,5.14047,5.09031,5.11515,233398.63635741,0
+NMR.US,D,20170502,000000,5.1658,5.21654,5.1658,5.20833,706819.09089024,0
+NMR.US,D,20170503,000000,5.19122,5.22505,5.14047,5.20833,257766.13635676,0
+NMR.US,D,20170504,000000,5.19972,5.22505,5.19972,5.22505,122331.47726947,0
+NMR.US,D,20170505,000000,5.24206,5.24206,5.19122,5.22505,245172.27272073,0
+NMR.US,D,20170508,000000,5.2845,5.31823,5.26328,5.30141,169923.06817729,0
+NMR.US,D,20170509,000000,5.26758,5.27589,5.23365,5.24206,158616.81817759,0
+NMR.US,D,20170510,000000,5.22505,5.25898,5.18271,5.23365,495844.77271405,0
+NMR.US,D,20170511,000000,5.22505,5.22505,5.18271,5.19972,348260.11362708,0
+NMR.US,D,20170512,000000,5.22505,5.22505,5.20833,5.21654,157240.22726853,0
+NMR.US,D,20170515,000000,5.25898,5.30141,5.25898,5.293,222884.99999406,0
+NMR.US,D,20170516,000000,5.27589,5.2845,5.21654,5.25047,187490.45454045,0
+NMR.US,D,20170517,000000,5.14047,5.14047,5.0642,5.08953,377518.29544448,0
+NMR.US,D,20170518,000000,5.00485,5.07261,4.97943,5.04719,334066.70453655,0
+NMR.US,D,20170519,000000,5.14888,5.1658,5.13206,5.14888,261230.1136294,0
+NMR.US,D,20170522,000000,5.1658,5.19972,5.14888,5.19972,109273.29545163,0
+NMR.US,D,20170523,000000,5.13206,5.14477,5.10654,5.12346,146442.27272337,0
+NMR.US,D,20170524,000000,5.13206,5.13206,5.09804,5.13206,138592.8409054,0
+NMR.US,D,20170525,000000,5.09804,5.10654,5.0642,5.09804,247989.88635702,0
+NMR.US,D,20170526,000000,5.08112,5.14047,5.08112,5.14047,155283.74999586,0
+NMR.US,D,20170530,000000,5.13206,5.14477,5.08953,5.11515,348505.56817252,0
+NMR.US,D,20170531,000000,5.09804,5.09804,5.00485,5.07261,336799.4318092,0
+NMR.US,D,20170601,000000,5.09804,5.11515,5.08112,5.10654,214345.22726701,0
+NMR.US,D,20170602,000000,5.30982,5.36908,5.2845,5.36057,183863.86363146,0
+NMR.US,D,20170605,000000,5.26758,5.30141,5.23365,5.25898,269333.181811,0
+NMR.US,D,20170606,000000,5.21654,5.27179,5.19132,5.24206,636624.20452848,0
+NMR.US,D,20170607,000000,5.2845,5.35216,5.2845,5.33524,233541.81817559,0
+NMR.US,D,20170608,000000,5.2845,5.30982,5.2845,5.293,235954.43181189,0
+NMR.US,D,20170609,000000,5.27589,5.293,5.22094,5.25047,241361.59090265,0
+NMR.US,D,20170612,000000,5.25898,5.30141,5.25047,5.293,201999.88635825,0
+NMR.US,D,20170613,000000,5.27589,5.30141,5.26758,5.30141,294559.77271942,0
+NMR.US,D,20170614,000000,5.26758,5.27589,5.21654,5.26758,179919.20454066,0
+NMR.US,D,20170615,000000,5.11515,5.13206,5.08953,5.12346,199880.79544922,0
+NMR.US,D,20170616,000000,5.22505,5.25898,5.15739,5.25898,193848.74999483,0
+NMR.US,D,20170619,000000,5.23365,5.25047,5.21654,5.24206,213637.4999943,0
+NMR.US,D,20170620,000000,5.24206,5.25047,5.19972,5.22505,155666.24999585,0
+NMR.US,D,20170621,000000,5.1743,5.19122,5.14888,5.1743,104150.45454268,0
+NMR.US,D,20170622,000000,5.14888,5.19122,5.14047,5.1743,126961.36363298,0
+NMR.US,D,20170623,000000,5.19122,5.20833,5.1658,5.19972,140052.27272354,0
+NMR.US,D,20170626,000000,5.12346,5.14888,5.09804,5.10654,286176.4772651,0
+NMR.US,D,20170627,000000,5.14888,5.15739,5.07261,5.07261,852392.04543182,0
+NMR.US,D,20170628,000000,5.08953,5.1658,5.08953,5.15739,234393.74999375,0
+NMR.US,D,20170629,000000,5.18271,5.20833,5.09393,5.13206,244873.63635711,0
+NMR.US,D,20170630,000000,5.11515,5.13607,5.10576,5.11515,230595.34090294,0
+NMR.US,D,20170703,000000,5.12346,5.13206,5.11515,5.12346,135082.84090549,0
+NMR.US,D,20170705,000000,5.04719,5.0642,5.03028,5.04719,336492.61362739,0
+NMR.US,D,20170706,000000,5.00485,5.01336,4.9542,4.96271,239617.8409027,0
+NMR.US,D,20170707,000000,4.9457,4.9457,4.90336,4.92028,257604.54544768,0
+NMR.US,D,20170710,000000,4.9457,4.9542,4.92868,4.93719,156057.95454129,0
+NMR.US,D,20170711,000000,4.97112,4.99644,4.9542,4.97943,240262.1590845,0
+NMR.US,D,20170712,000000,5.02187,5.04719,5.00485,5.01336,211746.47726708,0
+NMR.US,D,20170713,000000,4.99644,5.03878,4.98804,5.02187,195888.06817659,0
+NMR.US,D,20170714,000000,5.01336,5.02187,4.97112,4.99644,141417.61363259,0
+NMR.US,D,20170717,000000,4.99644,5.02187,4.96271,4.99644,163231.36363201,0
+NMR.US,D,20170718,000000,5.02187,5.03028,5.00485,5.02187,138055.90908723,0
+NMR.US,D,20170719,000000,4.98804,5.00485,4.97943,4.99644,168588.40908641,0
+NMR.US,D,20170720,000000,5.04719,5.08953,5.04719,5.04719,134847.61363277,0
+NMR.US,D,20170721,000000,5.04719,5.04719,5.01336,5.02187,181213.97726789,0
+NMR.US,D,20170724,000000,4.99644,5.01336,4.97943,4.99644,156857.72726854,0
+NMR.US,D,20170725,000000,5.00485,5.03028,5.00485,5.02187,226895.11363031,0
+NMR.US,D,20170726,000000,5.04719,5.07261,5.03878,5.04719,128815.56817838,0
+NMR.US,D,20170727,000000,5.04719,5.0558,5.01336,5.04719,128125.22726931,0
+NMR.US,D,20170728,000000,5.04719,5.0558,5.00485,5.03028,230438.86363022,0
+NMR.US,D,20170731,000000,5.04719,5.0642,5.02187,5.0558,278900.79544711,0
+NMR.US,D,20170801,000000,5.08953,5.09804,5.07261,5.07261,139084.77272356,0
+NMR.US,D,20170802,000000,5.01336,5.03028,4.97112,4.99644,198391.70454016,0
+NMR.US,D,20170803,000000,5.00485,5.00485,4.97943,4.98804,86544.204543147,0
+NMR.US,D,20170804,000000,5.01336,5.03028,4.99644,4.99644,114242.72726968,0
+NMR.US,D,20170807,000000,5.00485,5.02187,5.00485,5.01336,65715.340907339,0
+NMR.US,D,20170808,000000,5.01336,5.03878,4.99644,5.01336,86235.340906791,0
+NMR.US,D,20170809,000000,4.99644,5.00485,4.9542,4.98804,220043.8636305,0
+NMR.US,D,20170810,000000,4.9542,4.9542,4.81018,4.81868,279294.5454471,0
+NMR.US,D,20170811,000000,4.81018,4.86102,4.81018,4.85242,337067.38635465,0
+NMR.US,D,20170814,000000,4.88654,4.92028,4.88654,4.91177,260758.63635668,0
+NMR.US,D,20170815,000000,4.93719,4.93719,4.88654,4.92028,201503.86363099,0
+NMR.US,D,20170816,000000,4.92028,4.93719,4.92028,4.92868,99141.136360993,0
+NMR.US,D,20170817,000000,4.92028,4.92028,4.86102,4.88654,219553.97726687,0
+NMR.US,D,20170818,000000,4.8356,4.88654,4.80167,4.87804,205214.31817635,0
+NMR.US,D,20170821,000000,4.78456,4.79756,4.76784,4.79316,301180.90908288,0
+NMR.US,D,20170822,000000,4.82709,4.86933,4.80167,4.8442,140405.11363262,0
+NMR.US,D,20170823,000000,4.81868,4.8442,4.81018,4.81018,113958.40908787,0
+NMR.US,D,20170824,000000,4.73401,4.73401,4.69998,4.71709,150485.11363235,0
+NMR.US,D,20170825,000000,4.73401,4.74242,4.71709,4.7254,197225.79544929,0
+NMR.US,D,20170828,000000,4.7254,4.7254,4.66625,4.69148,236634.54544824,0
+NMR.US,D,20170829,000000,4.64933,4.7254,4.64083,4.71709,393027.95453497,0
+NMR.US,D,20170830,000000,4.65764,4.70771,4.65764,4.69148,3559446.8180869,0
+NMR.US,D,20170831,000000,4.70849,4.73401,4.69148,4.70849,215857.84090333,0
+NMR.US,D,20170901,000000,4.7254,4.7254,4.69148,4.69998,157221.81817763,0
+NMR.US,D,20170905,000000,4.59859,4.61531,4.56466,4.59018,318502.8409006,0
+NMR.US,D,20170906,000000,4.54764,4.55605,4.5231,4.54764,257212.84090223,0
+NMR.US,D,20170907,000000,4.53073,4.53904,4.47148,4.47988,319925.45453692,0
+NMR.US,D,20170908,000000,4.51362,4.51362,4.47157,4.497,323081.59090048,0
+NMR.US,D,20170911,000000,4.54764,4.59018,4.53904,4.58148,411465.68180721,0
+NMR.US,D,20170912,000000,4.59859,4.64933,4.59018,4.62381,178916.93181341,0
+NMR.US,D,20170913,000000,4.65764,4.69148,4.65764,4.67466,190874.65908582,0
+NMR.US,D,20170914,000000,4.63222,4.63222,4.6069,4.63222,149539.0909051,0
+NMR.US,D,20170915,000000,4.69998,4.71709,4.68316,4.70849,149761.02272328,0
+NMR.US,D,20170918,000000,4.73401,4.73401,4.70849,4.71709,181731.47726788,0
+NMR.US,D,20170919,000000,4.74242,4.76188,4.73401,4.75083,148537.84090513,0
+NMR.US,D,20170920,000000,4.82709,4.86102,4.80167,4.8442,276234.54544718,0
+NMR.US,D,20170921,000000,4.75933,4.76784,4.71709,4.7254,188610.34090406,0
+NMR.US,D,20170922,000000,4.7254,4.75083,4.7254,4.75083,94872.272724743,0
+NMR.US,D,20170925,000000,4.75083,4.76931,4.7254,4.74242,239933.86362997,0
+NMR.US,D,20170926,000000,4.76784,4.79316,4.74252,4.78456,143038.63635982,0
+NMR.US,D,20170927,000000,4.80167,4.80167,4.75083,4.76784,242885.45453898,0
+NMR.US,D,20170928,000000,4.75239,4.7609,4.71797,4.7609,316785.68180973,0
+NMR.US,D,20170929,000000,4.7782,4.78661,4.73508,4.7782,234245.45453921,0
+NMR.US,D,20171002,000000,4.78661,4.80372,4.7609,4.79522,137012.72726907,0
+NMR.US,D,20171003,000000,4.79522,4.81233,4.7694,4.81233,167801.93181371,0
+NMR.US,D,20171004,000000,4.80372,4.82093,4.78661,4.79522,101019.88636094,0
+NMR.US,D,20171005,000000,4.79522,4.82514,4.75239,4.80372,347882.72726345,0
+NMR.US,D,20171006,000000,4.82934,4.87236,4.82934,4.83814,225906.13635761,0
+NMR.US,D,20171009,000000,4.86386,4.87676,4.84675,4.86386,65945.454543696,0
+NMR.US,D,20171010,000000,4.82934,4.82934,4.80372,4.82934,113344.77272425,0
+NMR.US,D,20171011,000000,4.82934,4.9323,4.82934,4.90678,1829188.6363149,0
+NMR.US,D,20171012,000000,4.91529,4.94961,4.90678,4.94091,1933664.3181303,0
+NMR.US,D,20171013,000000,4.97542,5.01815,4.94961,4.94961,491426.59089599,0
+NMR.US,D,20171016,000000,5.05257,5.07828,5.03546,5.06978,627112.84089237,0
+NMR.US,D,20171017,000000,5.01815,5.01815,4.96682,4.96682,131166.81817832,0
+NMR.US,D,20171018,000000,4.97542,4.98823,4.96682,4.97542,116149.09090599,0
+NMR.US,D,20171019,000000,4.9323,4.95812,4.91529,4.94961,189787.49999494,0
+NMR.US,D,20171020,000000,4.94961,4.97542,4.94961,4.96682,132932.045451,0
+NMR.US,D,20171023,000000,4.97542,4.99244,4.94961,4.95812,153850.90908681,0
+NMR.US,D,20171024,000000,4.94091,4.96682,4.94091,4.94091,138132.61363268,0
+NMR.US,D,20171025,000000,4.9238,4.94961,4.86386,4.9238,452013.74998795,0
+NMR.US,D,20171026,000000,5.06978,5.1126,5.06978,5.1126,6427806.1361922,0
+NMR.US,D,20171027,000000,5.07828,5.08689,5.02685,5.05257,248705.79544791,0
+NMR.US,D,20171030,000000,5.03546,5.04396,4.94091,4.94091,264106.02272023,0
+NMR.US,D,20171031,000000,4.9238,4.9238,4.82093,4.83814,1101686.9317888,0
+NMR.US,D,20171101,000000,4.9238,4.94091,4.91529,4.94091,543962.04544004,0
+NMR.US,D,20171102,000000,4.88087,4.90678,4.85535,4.89808,220563.40908503,0
+NMR.US,D,20171103,000000,4.89808,4.89808,4.87236,4.89808,235417.49999372,0
+NMR.US,D,20171106,000000,4.88948,4.88948,4.82093,4.87236,243635.11362987,0
+NMR.US,D,20171107,000000,4.98393,5.03546,4.98393,5.00955,545183.18180364,0
+NMR.US,D,20171108,000000,5.08689,5.12111,5.06978,5.12111,560292.95453051,0
+NMR.US,D,20171109,000000,5.05257,5.07828,4.98393,5.07828,302684.31817375,0
+NMR.US,D,20171110,000000,5.00955,5.00955,4.96682,4.99244,315172.84090069,0
+NMR.US,D,20171113,000000,4.86386,4.9146,4.86386,4.89808,217100.45453967,0
+NMR.US,D,20171114,000000,4.89808,4.9238,4.86386,4.89808,200605.90908556,0
+NMR.US,D,20171115,000000,4.79522,4.86386,4.78661,4.83814,183969.20454055,0
+NMR.US,D,20171116,000000,4.88948,4.90678,4.87236,4.89808,311740.56817351,0
+NMR.US,D,20171117,000000,4.88948,4.88948,4.83814,4.85535,172227.27272268,0
+NMR.US,D,20171120,000000,4.85535,4.86386,4.83814,4.85535,160928.18181389,0
+NMR.US,D,20171121,000000,4.88087,4.89808,4.88087,4.88948,117954.20454231,0
+NMR.US,D,20171122,000000,4.88948,4.91529,4.87236,4.89808,263315.45453843,0
+NMR.US,D,20171124,000000,4.94091,4.95812,4.94091,4.94091,67206.477270935,0
+NMR.US,D,20171127,000000,4.9323,4.94961,4.9323,4.9323,117243.40908778,0
+NMR.US,D,20171128,000000,4.94961,4.99244,4.9323,4.99244,199937.04544921,0
+NMR.US,D,20171129,000000,5.00114,5.01815,4.96682,5.00114,214127.38635793,0
+NMR.US,D,20171130,000000,5.13822,5.14683,5.05716,5.12972,548420.11362174,0
+NMR.US,D,20171201,000000,5.03546,5.03546,4.94091,5.01815,302345.79544648,0
+NMR.US,D,20171204,000000,5.05257,5.06978,5.01815,5.03546,227479.09090302,0
+NMR.US,D,20171205,000000,5.1038,5.12972,5.07828,5.09549,179509.0909043,0
+NMR.US,D,20171206,000000,5.04396,5.04396,5.00955,5.02685,171660.6818136,0
+NMR.US,D,20171207,000000,5.01815,5.02685,5.00114,5.02685,137498.52272361,0
+NMR.US,D,20171208,000000,5.01815,5.01815,4.98393,5.00955,133547.72726917,0
+NMR.US,D,20171211,000000,4.98393,5.00534,4.98393,4.99244,213003.40908523,0
+NMR.US,D,20171212,000000,5.03546,5.07828,5.03546,5.06978,114184.43181514,0
+NMR.US,D,20171213,000000,5.06978,5.08689,5.06117,5.06978,134928.40908731,0
+NMR.US,D,20171214,000000,5.06117,5.06117,5.02685,5.03546,99733.295451886,0
+NMR.US,D,20171215,000000,5.03546,5.06117,5.02685,5.04396,199878.74999467,0
+NMR.US,D,20171218,000000,5.09549,5.1126,5.08689,5.1038,210824.99999438,0
+NMR.US,D,20171219,000000,5.08689,5.12111,5.07828,5.07828,135633.0681782,0
+NMR.US,D,20171220,000000,5.1038,5.1126,5.05257,5.06978,147137.7272688,0
+NMR.US,D,20171221,000000,5.06978,5.1126,5.06978,5.08689,134341.36363278,0
+NMR.US,D,20171222,000000,5.06978,5.12972,5.06117,5.07828,170965.22726817,0
+NMR.US,D,20171226,000000,4.99244,5.00955,4.98393,5.00114,80092.840906955,0
+NMR.US,D,20171227,000000,5.01815,5.06978,5.01815,5.04396,101144.65908821,0
+NMR.US,D,20171228,000000,5.01815,5.01815,4.97845,4.99244,148239.2045415,0
+NMR.US,D,20171229,000000,5.04396,5.05257,4.99244,4.99244,198676.02272197,0
+NMR.US,D,20180102,000000,5.02685,5.07828,5.02685,5.06117,149858.18181419,0
+NMR.US,D,20180103,000000,5.06978,5.14683,5.06978,5.13822,194016.47726755,0
+NMR.US,D,20180104,000000,5.18975,5.25839,5.18975,5.25839,413652.27271624,0
+NMR.US,D,20180105,000000,5.4471,5.45571,5.37846,5.42999,512786.24998633,0
+NMR.US,D,20180108,000000,5.42999,5.46421,5.40418,5.45571,259627.49999308,0
+NMR.US,D,20180109,000000,5.4471,5.47282,5.42999,5.46421,243694.43181168,0
+NMR.US,D,20180110,000000,5.48152,5.55886,5.48152,5.53276,212537.04544888,0
+NMR.US,D,20180111,000000,5.55886,5.63581,5.55886,5.62721,276445.22726536,0
+NMR.US,D,20180112,000000,5.6102,5.65292,5.6014,5.65292,183917.04544964,0
+NMR.US,D,20180116,000000,5.67033,5.71306,5.623,5.65292,188604.20454043,0
+NMR.US,D,20180117,000000,5.64432,5.74738,5.64432,5.73017,170785.22726817,0
+NMR.US,D,20180118,000000,5.64432,5.66955,5.6187,5.64432,180602.38635882,0
+NMR.US,D,20180119,000000,5.7902,5.85894,5.74738,5.85894,512549.99998633,0
+NMR.US,D,20180122,000000,5.85014,5.85014,5.75588,5.76459,407586.47726186,0
+NMR.US,D,20180123,000000,5.76459,5.81592,5.76019,5.7902,166690.22726828,0
+NMR.US,D,20180124,000000,5.81592,5.84164,5.77319,5.80741,173266.36363174,0
+NMR.US,D,20180125,000000,5.7818,5.7818,5.69595,5.70445,155625.34090494,0
+NMR.US,D,20180126,000000,5.73017,5.74738,5.71306,5.74738,123073.97726945,0
+NMR.US,D,20180129,000000,5.65292,5.67033,5.6187,5.6187,338443.9772637,0
+NMR.US,D,20180130,000000,5.57568,5.62721,5.54996,5.58438,1335231.8181462,0
+NMR.US,D,20180131,000000,5.62721,5.67033,5.55886,5.62721,638215.5681648,0
+NMR.US,D,20180201,000000,5.6187,5.67874,5.6187,5.65292,479468.86362358,0
+NMR.US,D,20180202,000000,5.49863,5.51574,5.41278,5.42129,292412.04544675,0
+NMR.US,D,20180205,000000,5.35275,5.42999,5.12111,5.21537,966310.56815605,0
+NMR.US,D,20180206,000000,5.2756,5.36135,5.22417,5.36135,822427.15906898,0
+NMR.US,D,20180207,000000,5.25839,5.30992,5.21537,5.21537,381711.47726255,0
+NMR.US,D,20180208,000000,5.18975,5.19826,4.99244,5.00114,551605.9090762,0
+NMR.US,D,20180209,000000,5.16404,5.18124,4.94091,5.1126,664907.727255,0
+NMR.US,D,20180212,000000,5.16404,5.22417,5.12972,5.20696,369057.27271743,0
+NMR.US,D,20180213,000000,5.08689,5.18975,5.08689,5.18124,295732.8409012,0
+NMR.US,D,20180214,000000,5.12111,5.29281,5.12111,5.2842,361054.43180855,0
+NMR.US,D,20180215,000000,5.34404,5.34404,5.24128,5.2842,279232.15908346,0
+NMR.US,D,20180216,000000,5.32693,5.36996,5.30132,5.36135,392089.09089864,0
+NMR.US,D,20180220,000000,5.30132,5.34844,5.30132,5.30132,268199.99999285,0
+NMR.US,D,20180221,000000,5.24128,5.24988,5.16404,5.18124,298106.59090114,0
+NMR.US,D,20180222,000000,5.21537,5.22417,5.16404,5.18124,186784.77272229,0
+NMR.US,D,20180223,000000,5.24988,5.30992,5.24548,5.29281,170087.72726819,0
+NMR.US,D,20180226,000000,5.37846,5.40848,5.33564,5.38707,508232.04544099,0
+NMR.US,D,20180227,000000,5.36996,5.38707,5.30132,5.30992,260683.97726578,0
+NMR.US,D,20180228,000000,5.31843,5.31843,5.22417,5.23258,183028.29544966,0
+NMR.US,D,20180301,000000,5.20696,5.24128,5.08689,5.12111,371174.31817192,0
+NMR.US,D,20180302,000000,5.08689,5.18975,5.06117,5.18975,349416.8181725,0
+NMR.US,D,20180305,000000,5.14683,5.24988,5.1126,5.23258,862272.61361337,0
+NMR.US,D,20180306,000000,5.21537,5.21537,5.15553,5.17264,508889.65907734,0
+NMR.US,D,20180307,000000,5.15553,5.21126,5.13822,5.18124,206476.36363086,0
+NMR.US,D,20180308,000000,5.19826,5.20696,5.15866,5.20696,164440.22726834,0
+NMR.US,D,20180309,000000,5.17264,5.20266,5.13822,5.18124,244376.59090257,0
+NMR.US,D,20180312,000000,5.18975,5.24128,5.18975,5.23258,339277.49999095,0
+NMR.US,D,20180313,000000,5.22417,5.22417,5.12972,5.15553,337493.86362736,0
+NMR.US,D,20180314,000000,5.19826,5.20696,5.14262,5.16404,135751.70454183,0
+NMR.US,D,20180315,000000,5.17264,5.18124,5.12336,5.15553,99434.659088258,0
+NMR.US,D,20180316,000000,5.12972,5.15553,5.1126,5.13822,122987.04545127,0
+NMR.US,D,20180319,000000,5.1126,5.1126,5.02685,5.06978,268576.3636292,0
+NMR.US,D,20180320,000000,5.1038,5.13822,5.09549,5.1038,140650.56817807,0
+NMR.US,D,20180321,000000,5.08689,5.16404,5.08689,5.12111,195395.11363115,0
+NMR.US,D,20180322,000000,5.00955,5.01815,4.94091,4.94961,196233.74999477,0
+NMR.US,D,20180323,000000,5.01815,5.02255,4.87236,4.87236,399989.65908024,0
+NMR.US,D,20180326,000000,4.91529,4.94961,4.85095,4.94961,254384.99999322,0
+NMR.US,D,20180327,000000,4.96682,5.00114,4.89388,4.91529,279036.81817438,0
+NMR.US,D,20180328,000000,5.00955,5.07056,4.99204,5.02695,204295.90908546,0
+NMR.US,D,20180329,000000,5.06186,5.11417,5.00084,5.09667,190355.11363129,0
+NMR.US,D,20180402,000000,5.03575,5.04436,4.92243,4.97474,287307.6136287,0
+NMR.US,D,20180403,000000,5.01815,5.09667,5.01815,5.09667,464162.72726035,0
+NMR.US,D,20180404,000000,4.93113,5.06186,4.91363,5.06186,490461.13635056,0
+NMR.US,D,20180405,000000,5.09667,5.11417,5.07056,5.09667,401387.72726202,0
+NMR.US,D,20180406,000000,5.03575,5.07056,4.97474,5.00955,185195.45454052,0
+NMR.US,D,20180409,000000,5.05316,5.07056,5.02695,5.03575,201835.22726735,0
+NMR.US,D,20180410,000000,5.07926,5.09667,5.05316,5.07056,158145.34090487,0
+NMR.US,D,20180411,000000,5.16638,5.20119,5.15768,5.16638,172301.93181359,0
+NMR.US,D,20180412,000000,5.19259,5.19259,5.13157,5.17508,138067.15908723,0
+NMR.US,D,20180413,000000,5.20119,5.20549,5.15768,5.18379,149928.749996,0
+NMR.US,D,20180416,000000,5.17508,5.17508,5.14028,5.15768,88162.159088558,0
+NMR.US,D,20180417,000000,5.13157,5.19259,5.11417,5.19259,446668.97726082,0
+NMR.US,D,20180418,000000,5.17508,5.17508,5.13157,5.14028,357222.27271775,0
+NMR.US,D,20180419,000000,5.14028,5.17508,5.12277,5.14028,130751.5909056,0
+NMR.US,D,20180420,000000,5.15768,5.16638,5.11417,5.13157,115958.86363327,0
+NMR.US,D,20180423,000000,5.16638,5.18379,5.14028,5.17508,102484.43181545,0
+NMR.US,D,20180424,000000,5.16638,5.17508,5.09667,5.11417,308762.3863554,0
+NMR.US,D,20180425,000000,5.12277,5.12277,5.07056,5.09667,103561.3636336,0
+NMR.US,D,20180426,000000,5.14028,5.20989,4.82651,4.98334,511101.81816819,0
+NMR.US,D,20180427,000000,5.02695,5.04876,4.98784,5.00084,196639.77272203,0
+NMR.US,D,20180430,000000,4.99204,5.02255,4.96604,4.99204,204299.99999455,0
+NMR.US,D,20180501,000000,4.94853,4.94853,4.88762,4.91363,180188.18181338,0
+NMR.US,D,20180502,000000,4.85261,4.89622,4.83531,4.85261,232812.61363016,0
+NMR.US,D,20180503,000000,4.8179,4.85261,4.8004,4.84411,162638.18181384,0
+NMR.US,D,20180504,000000,4.82651,4.92243,4.82651,4.87882,263997.61362932,0
+NMR.US,D,20180507,000000,4.7917,4.8091,4.73948,4.76559,2097027.6135804,0
+NMR.US,D,20180508,000000,4.76559,4.83531,4.76559,4.8091,559795.90907598,0
+NMR.US,D,20180509,000000,4.77429,4.82651,4.76989,4.8091,317892.2727188,0
+NMR.US,D,20180510,000000,4.84411,4.87012,4.84411,4.85261,276935.11362898,0
+NMR.US,D,20180511,000000,4.85261,4.87442,4.83531,4.86141,169912.84090456,0
+NMR.US,D,20180514,000000,4.87882,4.91363,4.87882,4.88762,187636.70454045,0
+NMR.US,D,20180515,000000,4.87012,4.87012,4.783,4.8091,316947.27271882,0
+NMR.US,D,20180516,000000,4.8091,4.82651,4.783,4.7917,583803.40907534,0
+NMR.US,D,20180517,000000,4.7917,4.8091,4.76559,4.77429,274707.61362904,0
+NMR.US,D,20180518,000000,4.77429,4.77429,4.73948,4.74819,159836.93181392,0
+NMR.US,D,20180521,000000,4.74819,4.77429,4.72188,4.76559,153668.86363227,0
+NMR.US,D,20180522,000000,4.76559,4.76559,4.71338,4.72188,372137.7272628,0
+NMR.US,D,20180523,000000,4.71338,4.71338,4.68727,4.70468,258155.79544766,0
+NMR.US,D,20180524,000000,4.69588,4.70468,4.63486,4.66097,206442.61363086,0
+NMR.US,D,20180525,000000,4.62616,4.63486,4.59125,4.61746,190249.7727222,0
+NMR.US,D,20180529,000000,4.54784,4.54784,4.48673,4.51293,690484.09089068,0
+NMR.US,D,20180530,000000,4.53904,4.53904,4.47822,4.53034,466300.22726029,0
+NMR.US,D,20180531,000000,4.49553,4.50423,4.46932,4.46932,400677.95453477,0
+NMR.US,D,20180601,000000,4.54784,4.57385,4.53904,4.54784,240279.54544814,0
+NMR.US,D,20180604,000000,4.59125,4.60514,4.56515,4.56515,212308.97726707,0
+NMR.US,D,20180605,000000,4.55654,4.55654,4.50423,4.53034,370217.04544467,0
+NMR.US,D,20180606,000000,4.53034,4.55654,4.52173,4.54784,217734.54544874,0
+NMR.US,D,20180607,000000,4.56515,4.60895,4.56515,4.57385,314444.65908252,0
+NMR.US,D,20180608,000000,4.55654,4.55654,4.51293,4.53904,311589.20453715,0
+NMR.US,D,20180611,000000,4.54784,4.54784,4.51293,4.53034,279193.2954471,0
+NMR.US,D,20180612,000000,4.53034,4.53904,4.47822,4.49553,488791.02271424,0
+NMR.US,D,20180613,000000,4.48673,4.51293,4.47822,4.47822,257272.15908405,0
+NMR.US,D,20180614,000000,4.49553,4.49983,4.46932,4.46932,253238.52272052,0
+NMR.US,D,20180615,000000,4.43442,4.46932,4.391,4.40831,298212.9545375,0
+NMR.US,D,20180618,000000,4.3648,4.3648,4.32999,4.3561,230536.02272113,0
+NMR.US,D,20180619,000000,4.30379,4.31268,4.26908,4.30379,342393.74999087,0
+NMR.US,D,20180620,000000,4.32139,4.32139,4.27758,4.28648,151269.54545051,0
+NMR.US,D,20180621,000000,4.23417,4.23417,4.19926,4.21676,240587.38635722,0
+NMR.US,D,20180622,000000,4.26028,4.26028,4.23417,4.24287,368309.65908109,0
+NMR.US,D,20180625,000000,4.26908,4.26908,4.21676,4.23417,388123.97726238,0
+NMR.US,D,20180626,000000,4.23417,4.28648,4.22547,4.26028,488422.84089607,0
+NMR.US,D,20180627,000000,4.25148,4.26908,4.19066,4.21676,402458.52271654,0
+NMR.US,D,20180628,000000,4.17756,4.18196,4.14695,4.17316,303873.7499919,0
+NMR.US,D,20180629,000000,4.18196,4.20796,4.17316,4.17316,212586.13635797,0
+NMR.US,D,20180702,000000,4.12964,4.17316,4.12094,4.17316,363118.29544486,0
+NMR.US,D,20180703,000000,4.18196,4.19066,4.14695,4.17316,148260.68181423,0
+NMR.US,D,20180705,000000,4.12964,4.16445,4.12964,4.14695,338846.93180915,0
+NMR.US,D,20180706,000000,4.14695,4.16445,4.12964,4.16445,290927.04544679,0
+NMR.US,D,20180709,000000,4.20796,4.25148,4.19926,4.24287,492536.24998687,0
+NMR.US,D,20180710,000000,4.23417,4.26028,4.21227,4.25148,551403.4090762,0
+NMR.US,D,20180711,000000,4.19926,4.21676,4.17316,4.18196,305966.24999184,0
+NMR.US,D,20180712,000000,4.14695,4.18196,4.14284,4.16445,757969.77270706,0
+NMR.US,D,20180713,000000,4.19066,4.22547,4.18196,4.20796,342018.40908179,0
+NMR.US,D,20180716,000000,4.20796,4.24717,4.20796,4.22547,364891.70453572,0
+NMR.US,D,20180717,000000,4.23417,4.27758,4.22547,4.26908,428894.99998856,0
+NMR.US,D,20180718,000000,4.22547,4.26028,4.20796,4.25148,345896.59089987,0
+NMR.US,D,20180719,000000,4.26028,4.28648,4.26028,4.27758,234996.13635737,0
+NMR.US,D,20180720,000000,4.23417,4.29958,4.22547,4.27758,218826.81817598,0
+NMR.US,D,20180723,000000,4.32999,4.3778,4.31268,4.3735,177350.11363163,0
+NMR.US,D,20180724,000000,4.3735,4.41711,4.3735,4.3823,525708.40907689,0
+NMR.US,D,20180725,000000,4.3823,4.44322,4.3648,4.44322,282623.52271974,0
+NMR.US,D,20180726,000000,4.26908,4.26908,4.12094,4.14695,440776.02271552,0
+NMR.US,D,20180727,000000,4.18196,4.18196,4.12964,4.12964,259262.38635672,0
+NMR.US,D,20180730,000000,4.14695,4.17316,4.14695,4.16445,382554.20453525,0
+NMR.US,D,20180731,000000,4.12094,4.17316,4.12094,4.12094,331694.99999115,0
+NMR.US,D,20180801,000000,4.11224,4.12964,4.02512,4.06853,342219.88635451,0
+NMR.US,D,20180802,000000,4.09474,4.10784,4.05123,4.10344,528874.77271317,0
+NMR.US,D,20180803,000000,4.07724,4.07724,4.03392,4.06853,359903.86362677,0
+NMR.US,D,20180806,000000,4.04243,4.05993,4.04243,4.05123,190830.68181309,0
+NMR.US,D,20180807,000000,4.08594,4.08594,4.05553,4.05993,228593.86363027,0
+NMR.US,D,20180808,000000,4.05993,4.06853,4.04243,4.05123,131845.90908739,0
+NMR.US,D,20180809,000000,4.06853,4.06853,4.03392,4.05123,261709.77272029,0
+NMR.US,D,20180810,000000,4.02512,4.02512,3.96411,3.98151,348599.65908161,0
+NMR.US,D,20180813,000000,3.96411,3.97271,3.9248,3.9555,421538.52271603,0
+NMR.US,D,20180814,000000,3.9467,3.9467,3.89439,3.9116,406464.54544371,0
+NMR.US,D,20180815,000000,3.89439,3.9116,3.85958,3.90319,288496.02271958,0
+NMR.US,D,20180816,000000,3.9292,3.9555,3.9204,3.9467,334302.95453654,0
+NMR.US,D,20180817,000000,3.96411,3.99021,3.9555,3.99021,180241.36363156,0
+NMR.US,D,20180820,000000,4.00762,4.01632,3.98151,4.00762,184810.90908598,0
+NMR.US,D,20180821,000000,3.99892,4.03392,3.99892,4.02512,247799.6590843,0
+NMR.US,D,20180822,000000,4.02512,4.04243,4.02062,4.02512,127701.81817841,0
+NMR.US,D,20180823,000000,4.00762,4.00762,3.96411,3.97271,200325.68181284,0
+NMR.US,D,20180824,000000,3.9555,3.97271,3.9555,3.9555,170744.31817726,0
+NMR.US,D,20180827,000000,3.99021,4.02512,3.98317,4.01632,366620.11362659,0
+NMR.US,D,20180828,000000,4.01632,4.02522,3.99021,3.99021,261984.88635665,0
+NMR.US,D,20180829,000000,4.03392,4.06853,4.01632,4.06853,185501.24999505,0
+NMR.US,D,20180830,000000,4.02512,4.02512,3.99021,4.01632,186831.81817684,0
+NMR.US,D,20180831,000000,3.99892,3.99892,3.97271,3.99892,235394.99999372,0
+NMR.US,D,20180904,000000,3.99892,4.00762,3.96411,3.99892,143752.49999617,0
+NMR.US,D,20180905,000000,3.98151,4.08594,3.98151,4.04243,728996.93179874,0
+NMR.US,D,20180906,000000,4.04243,4.04243,3.99892,4.00762,187498.63635864,0
+NMR.US,D,20180907,000000,4.01632,4.01632,3.98151,3.99021,239899.09090269,0
+NMR.US,D,20180910,000000,4.04243,4.05123,3.99892,4.04243,234276.13635739,0
+NMR.US,D,20180911,000000,4.04243,4.06853,4.00762,4.05993,495988.9772595,0
+NMR.US,D,20180912,000000,4.03392,4.03392,4.00762,4.01632,385100.79544428,0
+NMR.US,D,20180913,000000,4.06853,4.06853,4.03392,4.03392,203476.70454003,0
+NMR.US,D,20180914,000000,4.11224,4.12094,4.08594,4.12094,265448.86362929,0
+NMR.US,D,20180917,000000,4.13835,4.13835,4.10364,4.12094,418323.06817066,0
+NMR.US,D,20180918,000000,4.23417,4.25148,4.18196,4.23417,299359.4318102,0
+NMR.US,D,20180919,000000,4.26908,4.26908,4.24287,4.25148,351257.72726336,0
+NMR.US,D,20180920,000000,4.3386,4.3386,4.31268,4.32999,201045.68181282,0
+NMR.US,D,20180921,000000,4.32999,4.34749,4.31268,4.3386,159941.24999573,0
+NMR.US,D,20180924,000000,4.31268,4.3386,4.31268,4.32999,186670.22726775,0
+NMR.US,D,20180925,000000,4.34749,4.34749,4.30379,4.30379,153229.090905,0
+NMR.US,D,20180926,000000,4.25148,4.29508,4.18196,4.26028,154944.20454132,0
+NMR.US,D,20180927,000000,4.22527,4.26908,4.21657,4.24277,173638.63635901,0
+NMR.US,D,20180928,000000,4.19897,4.23407,4.18156,4.18156,117463.29545141,0
+NMR.US,D,20181001,000000,4.27768,4.28658,4.24277,4.28658,405807.95453463,0
+NMR.US,D,20181002,000000,4.23407,4.30398,4.22869,4.28658,238607.38635727,0
+NMR.US,D,20181003,000000,4.22527,4.24277,4.21657,4.24277,176161.70454076,0
+NMR.US,D,20181004,000000,4.27768,4.28658,4.23407,4.25148,138171.47726904,0
+NMR.US,D,20181005,000000,4.32168,4.33204,4.28658,4.31278,179354.65908613,0
+NMR.US,D,20181008,000000,4.32168,4.35649,4.29528,4.34779,190735.56817673,0
+NMR.US,D,20181009,000000,4.28658,4.4178,4.28658,4.34779,309323.86362812,0
+NMR.US,D,20181010,000000,4.34779,4.35649,4.26908,4.27768,223261.36363041,0
+NMR.US,D,20181011,000000,4.25148,4.25148,4.14656,4.19036,252756.81817508,0
+NMR.US,D,20181012,000000,4.21657,4.21657,4.11478,4.19036,228270.68181209,0
+NMR.US,D,20181015,000000,4.16406,4.23407,4.15526,4.20777,515531.24998625,0
+NMR.US,D,20181016,000000,4.22527,4.31278,4.21657,4.31278,736289.99998037,0
+NMR.US,D,20181017,000000,4.33899,4.39159,4.33468,4.37399,277121.24999261,0
+NMR.US,D,20181018,000000,4.35649,4.37399,4.29978,4.30398,238627.84090273,0
+NMR.US,D,20181019,000000,4.31278,4.33899,4.29528,4.31278,165919.09090467,0
+NMR.US,D,20181022,000000,4.33899,4.33899,4.28658,4.31278,245931.13635708,0
+NMR.US,D,20181023,000000,4.21657,4.32168,4.20777,4.29528,517615.56816802,0
+NMR.US,D,20181024,000000,4.25148,4.25148,4.11165,4.11165,227048.52272122,0
+NMR.US,D,20181025,000000,4.14656,4.25148,4.12906,4.23407,365650.56817207,0
+NMR.US,D,20181026,000000,4.16406,4.21657,4.13776,4.17276,391325.11362593,0
+NMR.US,D,20181029,000000,4.18156,4.22527,4.13776,4.18156,349959.8863543,0
+NMR.US,D,20181030,000000,4.15526,4.21657,4.13776,4.21657,556838.18180333,0
+NMR.US,D,20181031,000000,4.16406,4.16406,4.07665,4.11165,241019.99999357,0
+NMR.US,D,20181101,000000,4.06785,4.11165,4.04164,4.10276,426437.38635226,0
+NMR.US,D,20181102,000000,4.11165,4.15135,4.03284,4.05035,299933.18181018,0
+NMR.US,D,20181105,000000,4.12906,4.15526,4.09415,4.13776,248030.79544793,0
+NMR.US,D,20181106,000000,4.15526,4.19036,4.15526,4.17276,399686.93180752,0
+NMR.US,D,20181107,000000,4.12036,4.13776,4.08545,4.12906,338365.2272637,0
+NMR.US,D,20181108,000000,4.07665,4.11165,4.04164,4.08545,259350.34090217,0
+NMR.US,D,20181109,000000,4.05035,4.06785,4.03284,4.06785,150186.47726872,0
+NMR.US,D,20181112,000000,4.01544,4.05035,3.96284,3.96284,223219.43181223,0
+NMR.US,D,20181113,000000,3.94533,4.02404,3.93663,3.94533,539142.95453108,0
+NMR.US,D,20181114,000000,3.98904,4.00664,3.92783,3.95413,276784.77271989,0
+NMR.US,D,20181115,000000,3.91913,3.97154,3.91913,3.95413,203709.8863582,0
+NMR.US,D,20181116,000000,3.92783,3.98034,3.92783,3.97154,140816.24999624,0
+NMR.US,D,20181119,000000,3.95413,3.98034,3.89292,3.90163,252524.65908418,0
+NMR.US,D,20181120,000000,3.91913,3.94533,3.90163,3.90163,403471.02271651,0
+NMR.US,D,20181121,000000,3.94533,3.97154,3.91913,3.95413,455024.65907878,0
+NMR.US,D,20181123,000000,3.95413,3.95413,3.92783,3.93663,89123.522724896,0
+NMR.US,D,20181126,000000,3.98904,3.99774,3.91913,3.96284,313625.45453709,0
+NMR.US,D,20181127,000000,3.97154,3.97154,3.91043,3.94533,525133.63634963,0
+NMR.US,D,20181128,000000,3.98904,4.01544,3.94533,3.98904,302117.72726467,0
+NMR.US,D,20181129,000000,3.98904,4.01534,3.96284,3.98904,229154.31817571,0
+NMR.US,D,20181130,000000,3.96284,3.96284,3.89292,3.91043,199088.18181287,0
+NMR.US,D,20181203,000000,3.98034,3.98034,3.91043,3.91913,325188.40908224,0
+NMR.US,D,20181204,000000,3.85792,3.88422,3.6741,3.7179,1213628.5226949,0
+NMR.US,D,20181206,000000,3.62169,3.64789,3.56928,3.63909,1041208.977245,0
+NMR.US,D,20181207,000000,3.62169,3.6653,3.56048,3.58678,440357.72726098,0
+NMR.US,D,20181210,000000,3.51668,3.52548,3.46417,3.46417,930759.54542973,0
+NMR.US,D,20181211,000000,3.49037,3.51668,3.37676,3.42936,1239533.1817851,0
+NMR.US,D,20181212,000000,3.54288,3.58678,3.53428,3.54288,527474.65907684,0
+NMR.US,D,20181213,000000,3.58678,3.59539,3.54288,3.54288,578493.40907548,0
+NMR.US,D,20181214,000000,3.50807,3.55168,3.48167,3.50807,452310.34089703,0
+NMR.US,D,20181217,000000,3.49037,3.51668,3.43796,3.44676,671470.56816391,0
+NMR.US,D,20181218,000000,3.54288,3.54288,3.48167,3.51668,956831.93179267,0
+NMR.US,D,20181219,000000,3.45547,3.45547,3.32415,3.35935,836095.90906861,0
+NMR.US,D,20181220,000000,3.27184,3.28054,3.19303,3.22804,698201.59089047,0
+NMR.US,D,20181221,000000,3.19303,3.23674,3.14062,3.14932,958082.72724718,0
+NMR.US,D,20181224,000000,3.15812,3.19303,3.12312,3.14932,467742.2727148,0
+NMR.US,D,20181226,000000,3.21044,3.26304,3.16673,3.25424,531471.47725855,0
+NMR.US,D,20181227,000000,3.27184,3.31115,3.21924,3.27184,1337405.1136007,0
+NMR.US,D,20181228,000000,3.32415,3.33735,3.27184,3.29804,794773.63634244,0
+NMR.US,D,20181231,000000,3.27184,3.32415,3.24544,3.25424,1578684.8863215,0
+NMR.US,D,20190102,000000,3.21924,3.33315,3.20183,3.33315,398377.84089847,0
+NMR.US,D,20190103,000000,3.34175,3.34175,3.29804,3.32415,470767.49998745,0
+NMR.US,D,20190104,000000,3.40296,3.50807,3.40296,3.50807,496060.56816859,0
+NMR.US,D,20190107,000000,3.46417,3.49037,3.42936,3.48167,379132.1590808,0
+NMR.US,D,20190108,000000,3.52548,3.52548,3.44676,3.49037,711787.49998102,0
+NMR.US,D,20190109,000000,3.49037,3.49917,3.45987,3.49917,309921.13635537,0
+NMR.US,D,20190110,000000,3.48167,3.56048,3.48167,3.53428,316272.27271884,0
+NMR.US,D,20190111,000000,3.49037,3.56048,3.45547,3.55168,372539.65908097,0
+NMR.US,D,20190114,000000,3.52548,3.57798,3.50807,3.54288,512597.04544088,0
+NMR.US,D,20190115,000000,3.59539,3.63029,3.58678,3.60428,406220.11362553,0
+NMR.US,D,20190116,000000,3.53428,3.56048,3.51668,3.56048,923238.40906629,0
+NMR.US,D,20190117,000000,3.58678,3.6829,3.58678,3.6566,322395.34090049,0
+NMR.US,D,20190118,000000,3.6653,3.6962,3.6653,3.6916,281780.79544703,0
+NMR.US,D,20190122,000000,3.60428,3.63029,3.57798,3.61299,441890.79544276,0
+NMR.US,D,20190123,000000,3.61299,3.62169,3.58688,3.61299,292177.8409013,0
+NMR.US,D,20190124,000000,3.62169,3.6653,3.62169,3.64789,191952.61363124,0
+NMR.US,D,20190125,000000,3.64789,3.6653,3.62169,3.63909,215034.54544881,0
+NMR.US,D,20190128,000000,3.60428,3.62609,3.58678,3.59539,438356.24998831,0
+NMR.US,D,20190129,000000,3.55168,3.55608,3.50807,3.53428,385346.24998972,0
+NMR.US,D,20190130,000000,3.53428,3.53428,3.49917,3.51668,213350.11363067,0
+NMR.US,D,20190131,000000,3.42046,3.45547,3.24984,3.28915,630464.31816501,0
+NMR.US,D,20190201,000000,3.37676,3.40296,3.36796,3.36796,371089.43180829,0
+NMR.US,D,20190204,000000,3.47287,3.50807,3.47287,3.49037,361904.31817217,0
+NMR.US,D,20190205,000000,3.48167,3.49751,3.46417,3.48167,343518.74999084,0
+NMR.US,D,20190206,000000,3.49037,3.50807,3.49037,3.49917,170939.65908635,0
+NMR.US,D,20190207,000000,3.43796,3.43796,3.37676,3.40296,356295.68180868,0
+NMR.US,D,20190208,000000,3.35055,3.35055,3.28915,3.31555,315528.74999159,0
+NMR.US,D,20190211,000000,3.33315,3.35055,3.32415,3.32415,388505.45453509,0
+NMR.US,D,20190212,000000,3.43796,3.49917,3.43796,3.48167,894610.22724887,0
+NMR.US,D,20190213,000000,3.55168,3.55168,3.49037,3.49037,175629.88635895,0
+NMR.US,D,20190214,000000,3.44676,3.46417,3.43796,3.44676,312388.9772644,0
+NMR.US,D,20190215,000000,3.45547,3.47287,3.42936,3.47287,422512.15907964,0
+NMR.US,D,20190219,000000,3.52548,3.56048,3.51668,3.55168,189066.47726769,0
+NMR.US,D,20190220,000000,3.49917,3.50807,3.48167,3.50807,409596.13635271,0
+NMR.US,D,20190221,000000,3.50807,3.51668,3.49037,3.49917,212994.20453977,0
+NMR.US,D,20190222,000000,3.49917,3.49917,3.46417,3.46417,176716.02272256,0
+NMR.US,D,20190225,000000,3.50807,3.52548,3.49037,3.49037,257650.56817495,0
+NMR.US,D,20190226,000000,3.46417,3.50807,3.46417,3.48167,392038.97726227,0
+NMR.US,D,20190227,000000,3.48167,3.49037,3.47287,3.49037,103642.15908815,0
+NMR.US,D,20190228,000000,3.38546,3.45987,3.38546,3.41176,424164.88635233,0
+NMR.US,D,20190301,000000,3.42046,3.43796,3.41176,3.42936,214436.24999428,0
+NMR.US,D,20190304,000000,3.42046,3.42936,3.37676,3.42936,390797.38635322,0
+NMR.US,D,20190305,000000,3.42046,3.43347,3.39426,3.42046,255003.7499932,0
+NMR.US,D,20190306,000000,3.40296,3.42046,3.38546,3.41176,178677.6136316,0
+NMR.US,D,20190307,000000,3.35055,3.35055,3.29804,3.32415,351716.9318088,0
+NMR.US,D,20190308,000000,3.24544,3.27184,3.21044,3.27184,252024.54544782,0
+NMR.US,D,20190311,000000,3.24544,3.26304,3.21044,3.24544,450634.09089707,0
+NMR.US,D,20190312,000000,3.29804,3.33315,3.28915,3.32415,724579.77270795,0
+NMR.US,D,20190313,000000,3.25424,3.28054,3.21924,3.26304,233244.20453923,0
+NMR.US,D,20190314,000000,3.23674,3.26304,3.23674,3.24544,204203.86363092,0
+NMR.US,D,20190315,000000,3.27184,3.28484,3.25424,3.28054,500792.72725937,0
+NMR.US,D,20190318,000000,3.28054,3.32415,3.28054,3.31555,318537.61362787,0
+NMR.US,D,20190319,000000,3.32415,3.34175,3.29804,3.30675,492793.97725959,0
+NMR.US,D,20190320,000000,3.23674,3.25424,3.19303,3.21924,401914.43180746,0
+NMR.US,D,20190321,000000,3.21924,3.26304,3.20183,3.25424,472322.04544195,0
+NMR.US,D,20190322,000000,3.24544,3.24544,3.19303,3.20183,387103.29544422,0
+NMR.US,D,20190325,000000,3.19303,3.19303,3.14932,3.16673,539356.70453107,0
+NMR.US,D,20190326,000000,3.21924,3.22804,3.15812,3.18423,862214.31815883,0
+NMR.US,D,20190327,000000,3.24544,3.26304,3.17553,3.18423,700678.63634495,0
+NMR.US,D,20190328,000000,3.21943,3.21943,3.14033,3.15803,573636.47725743,0
+NMR.US,D,20190329,000000,3.20193,3.20193,3.14033,3.15803,367013.86362658,0
+NMR.US,D,20190401,000000,3.20193,3.25463,3.19743,3.23703,574458.74998468,0
+NMR.US,D,20190402,000000,3.25463,3.28983,3.22833,3.27233,721113.74998077,0
+NMR.US,D,20190403,000000,3.32493,3.34263,3.32493,3.34263,287310.68181052,0
+NMR.US,D,20190404,000000,3.31613,3.32493,3.27233,3.30733,251035.56817512,0
+NMR.US,D,20190405,000000,3.28103,3.28983,3.27233,3.27233,167229.204541,0
+NMR.US,D,20190408,000000,3.22833,3.25463,3.21063,3.24583,328183.97726398,0
+NMR.US,D,20190409,000000,3.21063,3.21063,3.18423,3.20193,453492.61362427,0
+NMR.US,D,20190410,000000,3.21063,3.22833,3.18423,3.21943,568894.09089392,0
+NMR.US,D,20190411,000000,3.24583,3.26353,3.21943,3.24583,271348.97726549,0
+NMR.US,D,20190412,000000,3.28103,3.33364,3.28103,3.31613,259173.409084,0
+NMR.US,D,20190415,000000,3.31613,3.35143,3.29873,3.34263,370908.40908102,0
+NMR.US,D,20190416,000000,3.36023,3.38663,3.35143,3.37783,440269.77271553,0
+NMR.US,D,20190417,000000,3.44823,3.50973,3.43063,3.46573,871022.04543132,0
+NMR.US,D,20190418,000000,3.45693,3.47444,3.41733,3.43943,507397.49998647,0
+NMR.US,D,20190422,000000,3.37783,3.38663,3.35143,3.36903,107657.38636077,0
+NMR.US,D,20190423,000000,3.39543,3.41303,3.37783,3.41303,277794.20453805,0
+NMR.US,D,20190424,000000,3.28103,3.28103,3.23703,3.25463,364938.74999027,0
+NMR.US,D,20190425,000000,3.21943,3.21943,3.16233,3.18423,457683.7499878,0
+NMR.US,D,20190426,000000,3.26353,3.29873,3.25023,3.29873,511492.49998636,0
+NMR.US,D,20190429,000000,3.28983,3.36023,3.28103,3.34263,443439.20453363,0
+NMR.US,D,20190430,000000,3.31613,3.35593,3.29003,3.34263,324286.36362772,0
+NMR.US,D,20190501,000000,3.33364,3.34263,3.29873,3.30733,153418.29545045,0
+NMR.US,D,20190502,000000,3.30733,3.31613,3.27233,3.30733,203858.18181275,0
+NMR.US,D,20190503,000000,3.31613,3.34263,3.30733,3.33364,191253.06817672,0
+NMR.US,D,20190506,000000,3.26353,3.33364,3.23723,3.32493,348117.95453617,0
+NMR.US,D,20190507,000000,3.24583,3.27233,3.21063,3.22833,365218.97726299,0
+NMR.US,D,20190508,000000,3.14913,3.25463,3.14033,3.21063,1353424.090873,0
+NMR.US,D,20190509,000000,3.08743,3.10953,3.05233,3.08743,764656.36361597,0
+NMR.US,D,20190510,000000,3.06983,3.09623,3.05233,3.08743,573546.47725743,0
+NMR.US,D,20190513,000000,3.06113,3.06113,2.97323,2.97323,935380.22724778,0
+NMR.US,D,20190514,000000,3.01713,3.03473,2.99953,3.02593,715632.95452637,0
+NMR.US,D,20190515,000000,2.96443,2.98203,2.94683,2.95563,894959.99997613,0
+NMR.US,D,20190516,000000,2.88523,2.88523,2.77083,2.84123,8315821.0225055,0
+NMR.US,D,20190517,000000,2.83243,2.84993,2.80603,2.80603,702647.3863449,0
+NMR.US,D,20190520,000000,2.84123,2.84123,2.78843,2.80603,759732.9545252,0
+NMR.US,D,20190521,000000,2.83243,2.86675,2.79723,2.81483,1086131.249971,0
+NMR.US,D,20190522,000000,2.77953,2.79244,2.74883,2.77953,779430.6817974,0
+NMR.US,D,20190523,000000,2.74443,2.75323,2.70923,2.74443,1149143.5226966,0
+NMR.US,D,20190524,000000,2.74443,2.84993,2.74443,2.83243,421073.18180695,0
+NMR.US,D,20190528,000000,2.83243,2.84993,2.80603,2.82353,728254.43179876,0
+NMR.US,D,20190529,000000,2.78843,2.80603,2.74443,2.77953,1302888.0681471,0
+NMR.US,D,20190530,000000,2.79723,2.82353,2.77953,2.78843,810655.5681602,0
+NMR.US,D,20190531,000000,2.73572,2.74443,2.71627,2.73572,446990.11362444,0
+NMR.US,D,20190603,000000,2.69172,2.71822,2.68292,2.68292,578316.47725731,0
+NMR.US,D,20190604,000000,2.71822,2.75323,2.71822,2.73572,744289.77270743,0
+NMR.US,D,20190605,000000,2.79723,2.81483,2.77953,2.78843,598299.54543859,0
+NMR.US,D,20190606,000000,2.77953,2.79723,2.76203,2.78843,372480.34089916,0
+NMR.US,D,20190607,000000,2.82353,2.84123,2.81483,2.83243,491520.68180507,0
+NMR.US,D,20190610,000000,2.83243,2.84993,2.81483,2.82353,573610.90907561,0
+NMR.US,D,20190611,000000,2.93803,2.93803,2.84993,2.92033,2186635.9090326,0
+NMR.US,D,20190612,000000,2.91163,2.91163,2.84993,2.87652,668114.99998218,0
+NMR.US,D,20190613,000000,2.84123,2.86772,2.83243,2.84993,463019.31816947,0
+NMR.US,D,20190614,000000,2.84993,2.84993,2.81483,2.81483,293037.95453764,0
+NMR.US,D,20190617,000000,2.81483,2.82353,2.79723,2.80603,647165.4545282,0
+NMR.US,D,20190618,000000,2.93803,2.99073,2.92913,2.95563,1038749.3181541,0
+NMR.US,D,20190619,000000,3.02593,3.06113,3.02593,3.05233,484888.29544162,0
+NMR.US,D,20190620,000000,3.09623,3.09623,3.05233,3.08743,606520.22725655,0
+NMR.US,D,20190621,000000,3.07863,3.08743,3.05233,3.07863,484080.34089618,0
+NMR.US,D,20190624,000000,3.07863,3.09623,3.06983,3.08743,288712.84090139,0
+NMR.US,D,20190625,000000,3.03473,3.07863,3.02593,3.06113,404051.93180741,0
+NMR.US,D,20190626,000000,3.06113,3.07433,3.04793,3.06983,226391.93181214,0
+NMR.US,D,20190627,000000,3.09623,3.15803,3.09623,3.14913,173400.34090447,0
+NMR.US,D,20190628,000000,3.11393,3.12283,3.10513,3.12283,218814.54544871,0
+NMR.US,D,20190701,000000,3.14033,3.16663,3.11833,3.15803,448866.81816985,0
+NMR.US,D,20190702,000000,3.13163,3.15803,3.12283,3.13163,487468.63635064,0
+NMR.US,D,20190703,000000,3.10513,3.14033,3.10513,3.13163,181109.65908608,0
+NMR.US,D,20190705,000000,3.08743,3.14033,3.08743,3.12283,282196.02271975,0
+NMR.US,D,20190708,000000,3.07863,3.12703,3.07863,3.12283,408155.11362548,0
+NMR.US,D,20190709,000000,3.10513,3.13163,3.10513,3.12283,495746.59089587,0
+NMR.US,D,20190710,000000,3.12283,3.12283,3.09623,3.11393,424905.34089776,0
+NMR.US,D,20190711,000000,3.09623,3.10513,3.07863,3.09623,725961.47725337,0
+NMR.US,D,20190712,000000,3.08743,3.09623,3.07863,3.09623,312977.0454462,0
+NMR.US,D,20190715,000000,3.09623,3.09623,3.07863,3.09623,292272.95453766,0
+NMR.US,D,20190716,000000,3.09623,3.09623,3.04353,3.05233,841998.06815936,0
+NMR.US,D,20190717,000000,3.02593,3.05233,3.01713,3.02593,702594.20452672,0
+NMR.US,D,20190718,000000,2.95563,2.97323,2.93617,2.97323,321458.5227187,0
+NMR.US,D,20190719,000000,3.00843,3.03473,2.99953,3.01713,268652.04544738,0
+NMR.US,D,20190722,000000,3.01713,3.02593,2.99953,2.99953,470468.86362382,0
+NMR.US,D,20190723,000000,2.99073,3.04353,2.97323,2.99953,1490890.9090512,0
+NMR.US,D,20190724,000000,2.95563,2.98203,2.94683,2.96443,1097940.6817889,0
+NMR.US,D,20190725,000000,2.93803,2.95563,2.90283,2.91163,455443.97726058,0
+NMR.US,D,20190726,000000,2.85883,2.88083,2.84993,2.87652,277294.0909017,0
+NMR.US,D,20190729,000000,2.84123,2.85883,2.81483,2.81483,585889.77271165,0
+NMR.US,D,20190730,000000,2.81483,2.82353,2.79723,2.81483,480251.24998719,0
+NMR.US,D,20190731,000000,2.96443,3.07863,2.93363,2.96443,2722015.2272001,0
+NMR.US,D,20190801,000000,3.04353,3.06983,2.97323,3.01713,1183092.9545139,0
+NMR.US,D,20190802,000000,3.06983,3.07863,3.03649,3.06983,367828.97726292,0
+NMR.US,D,20190805,000000,3.04353,3.07863,3.04353,3.06113,486694.4318052,0
+NMR.US,D,20190806,000000,3.14033,3.20193,3.14033,3.19313,1171344.8863324,0
+NMR.US,D,20190807,000000,3.15803,3.21943,3.15353,3.21063,1140666.1363332,0
+NMR.US,D,20190808,000000,3.20193,3.22833,3.18873,3.21943,736210.2272531,0
+NMR.US,D,20190809,000000,3.15803,3.16663,3.13163,3.14913,893624.31815799,0
+NMR.US,D,20190812,000000,3.13163,3.14033,3.10513,3.10513,513435.68180449,0
+NMR.US,D,20190813,000000,3.06983,3.13593,3.05233,3.09623,926669.6590662,0
+NMR.US,D,20190814,000000,3.00843,3.02593,2.99073,2.99953,1136552.7272424,0
+NMR.US,D,20190815,000000,3.02593,3.06113,3.02593,3.04353,1320267.2726921,0
+NMR.US,D,20190816,000000,3.16663,3.25463,3.16663,3.23703,1145221.3636058,0
+NMR.US,D,20190819,000000,3.27233,3.28543,3.26353,3.27233,920260.22724819,0
+NMR.US,D,20190820,000000,3.31613,3.36023,3.31613,3.32493,2126346.1363069,0
+NMR.US,D,20190821,000000,3.32493,3.32493,3.28103,3.29873,849908.8636137,0
+NMR.US,D,20190822,000000,3.34263,3.37783,3.34263,3.36903,432399.88635211,0
+NMR.US,D,20190823,000000,3.36903,3.41303,3.34263,3.35143,625271.93180151,0
+NMR.US,D,20190826,000000,3.40413,3.43063,3.38663,3.39543,528396.13634955,0
+NMR.US,D,20190827,000000,3.43063,3.45693,3.41303,3.42193,855999.20452263,0
+NMR.US,D,20190828,000000,3.43943,3.49213,3.43943,3.46573,554076.81816704,0
+NMR.US,D,20190829,000000,3.49213,3.49213,3.44823,3.47444,792504.20452432,0
+NMR.US,D,20190830,000000,3.55373,3.57124,3.54053,3.57124,547522.15907631,0
+NMR.US,D,20190903,000000,3.59764,3.63293,3.58444,3.63293,829257.95452334,0
+NMR.US,D,20190904,000000,3.64173,3.67693,3.64173,3.67693,1349805.6817822,0
+NMR.US,D,20190905,000000,3.66813,3.72084,3.66813,3.69444,973171.02270132,0
+NMR.US,D,20190906,000000,3.67693,3.68573,3.64173,3.65044,636852.27271029,0
+NMR.US,D,20190909,000000,3.67693,3.69893,3.66823,3.68573,543821.93180368,0
+NMR.US,D,20190910,000000,3.73844,3.77364,3.73844,3.76474,545889.88634908,0
+NMR.US,D,20190911,000000,3.91434,3.94954,3.90564,3.93204,478332.61362361,0
+NMR.US,D,20190912,000000,3.88794,3.92324,3.87914,3.91434,315864.20453703,0
+NMR.US,D,20190913,000000,3.89684,3.89684,3.87034,3.87914,487961.59089608,0
+NMR.US,D,20190916,000000,3.87914,3.88794,3.84394,3.84394,263785.90908387,0
+NMR.US,D,20190917,000000,3.84394,3.8718,3.84394,3.87034,218972.04544871,0
+NMR.US,D,20190918,000000,3.78244,3.79994,3.76474,3.79114,245809.43181163,0
+NMR.US,D,20190919,000000,3.87034,3.89684,3.86164,3.86164,169628.52272275,0
+NMR.US,D,20190920,000000,3.89684,3.90564,3.87484,3.88794,248527.84090246,0
+NMR.US,D,20190923,000000,3.85293,3.90564,3.85293,3.88794,161745.34090478,0
+NMR.US,D,20190924,000000,3.80884,3.83524,3.77364,3.79114,210363.74999439,0
+NMR.US,D,20190925,000000,3.77364,3.79994,3.76004,3.79114,164884.09090469,0
+NMR.US,D,20190926,000000,3.81764,3.85293,3.80884,3.82644,139574.65908719,0
+NMR.US,D,20190927,000000,3.8806,3.8897,3.83543,3.85362,152213.52272321,0
+NMR.US,D,20190930,000000,3.83543,3.8806,3.82644,3.84452,141971.9318144,0
+NMR.US,D,20191001,000000,3.92597,3.93947,3.8806,3.8897,254192.72726595,0
+NMR.US,D,20191002,000000,3.90779,3.92597,3.86252,3.8897,218954.65908507,0
+NMR.US,D,20191003,000000,3.86252,3.89644,3.84452,3.8806,213160.90908522,0
+NMR.US,D,20191004,000000,3.92597,3.95296,3.90779,3.95296,248262.95453883,0
+NMR.US,D,20191007,000000,3.92597,3.93497,3.89869,3.90779,175703.52272259,0
+NMR.US,D,20191008,000000,3.90779,3.93497,3.8897,3.89869,194692.49999481,0
+NMR.US,D,20191009,000000,3.89869,3.91688,3.8897,3.90779,123985.22726942,0
+NMR.US,D,20191010,000000,3.93497,3.96205,3.91688,3.95296,207414.20453992,0
+NMR.US,D,20191011,000000,4.0525,4.09777,4.0436,4.07968,201335.11363099,0
+NMR.US,D,20191014,000000,4.0436,4.07968,4.0436,4.0525,82942.159088697,0
+NMR.US,D,20191015,000000,4.10686,4.13404,4.07068,4.12505,121381.36363313,0
+NMR.US,D,20191016,000000,4.07068,4.08877,4.06159,4.07068,167383.63635917,0
+NMR.US,D,20191017,000000,4.06159,4.07068,4.02991,4.03451,107076.47726987,0
+NMR.US,D,20191018,000000,4.02551,4.0525,4.01642,4.0436,217788.74999419,0
+NMR.US,D,20191021,000000,4.09777,4.12945,4.09777,4.12505,122613.74999673,0
+NMR.US,D,20191022,000000,4.14314,4.15204,4.12505,4.13404,131079.88636014,0
+NMR.US,D,20191023,000000,4.16113,4.2109,4.16113,4.2064,202163.52272188,0
+NMR.US,D,20191024,000000,4.23348,4.23348,4.18323,4.19731,385339.09089882,0
+NMR.US,D,20191025,000000,4.14314,4.16113,4.12505,4.14314,102817.84090635,0
+NMR.US,D,20191028,000000,4.17922,4.2064,4.17922,4.2064,144110.45454161,0
+NMR.US,D,20191029,000000,4.33302,4.36011,4.27866,4.28765,260354.65908397,0
+NMR.US,D,20191030,000000,4.24258,4.26057,4.19731,4.25148,138786.13635994,0
+NMR.US,D,20191031,000000,4.12505,4.12505,4.08877,4.11586,167126.93181373,0
+NMR.US,D,20191101,000000,4.17922,4.17922,4.15204,4.17012,94644.204542931,0
+NMR.US,D,20191104,000000,4.2154,4.2154,4.17012,4.18831,180453.06817701,0
+NMR.US,D,20191105,000000,4.23348,4.25148,4.22459,4.23348,83597.727270498,0
+NMR.US,D,20191106,000000,4.26956,4.29675,4.26057,4.28765,124829.99999667,0
+NMR.US,D,20191107,000000,4.31484,4.34212,4.31484,4.34212,116808.74999689,0
+NMR.US,D,20191108,000000,4.30584,4.34212,4.29675,4.32393,135971.59090547,0
+NMR.US,D,20191111,000000,4.28765,4.31034,4.26956,4.30584,75976.363634338,0
+NMR.US,D,20191112,000000,4.29675,4.33302,4.29166,4.30584,102054.88636091,0
+NMR.US,D,20191113,000000,4.32393,4.3782,4.32393,4.3691,139334.3181781,0
+NMR.US,D,20191114,000000,4.36011,4.38719,4.34837,4.38719,61177.499998369,0
+NMR.US,D,20191115,000000,4.41437,4.48673,4.41437,4.46864,268864.7727201,0
+NMR.US,D,20191118,000000,4.43256,4.43256,4.41437,4.43256,105375.68181537,0
+NMR.US,D,20191119,000000,4.47773,4.49582,4.47773,4.49582,118331.59090594,0
+NMR.US,D,20191120,000000,4.50482,4.54109,4.50482,4.51391,139051.02272356,0
+NMR.US,D,20191121,000000,4.51391,4.51391,4.46864,4.50482,75584.659088894,0
+NMR.US,D,20191122,000000,4.54109,4.59086,4.54109,4.56818,226378.6363576,0
+NMR.US,D,20191125,000000,4.60436,4.64963,4.60436,4.63154,127834.77272386,0
+NMR.US,D,20191126,000000,4.60436,4.60895,4.57727,4.57727,101754.20454274,0
+NMR.US,D,20191127,000000,4.60436,4.60436,4.56935,4.58627,71120.454543558,0
+NMR.US,D,20191129,000000,4.62254,4.65872,4.61345,4.64063,79945.568179686,0
+NMR.US,D,20191202,000000,4.64063,4.64963,4.56759,4.58627,155940.34090493,0
+NMR.US,D,20191203,000000,4.58627,4.63154,4.56818,4.61345,121239.20454222,0
+NMR.US,D,20191204,000000,4.59536,4.61345,4.57727,4.58627,550383.74998532,0
+NMR.US,D,20191205,000000,4.64063,4.64063,4.61345,4.62254,106525.22726989,0
+NMR.US,D,20191206,000000,4.7038,4.74907,4.7038,4.74907,142923.06817801,0
+NMR.US,D,20191209,000000,4.7038,4.72188,4.66772,4.67671,147733.97726879,0
+NMR.US,D,20191210,000000,4.68571,4.73098,4.68571,4.72188,100462.49999732,0
+NMR.US,D,20191211,000000,4.71289,4.71631,4.66772,4.6948,94167.613633853,0
+NMR.US,D,20191212,000000,4.64063,4.68571,4.62244,4.68571,134856.81817822,0
+NMR.US,D,20191213,000000,4.60436,4.64063,4.55009,4.60436,128511.81817839,0
+NMR.US,D,20191216,000000,4.62254,4.64963,4.61345,4.61345,85835.454543166,0
+NMR.US,D,20191217,000000,4.64963,4.6948,4.60436,4.65872,245583.40908436,0
+NMR.US,D,20191218,000000,4.7038,4.77625,4.66772,4.76716,126567.61363299,0
+NMR.US,D,20191219,000000,4.65872,4.67671,4.64063,4.66772,124767.61363304,0
+NMR.US,D,20191220,000000,4.66772,4.67671,4.64063,4.64963,112009.0909061,0
+NMR.US,D,20191223,000000,4.64063,4.64063,4.60436,4.64063,152184.88635958,0
+NMR.US,D,20191224,000000,4.63154,4.63154,4.59536,4.61345,62802.613634689,0
+NMR.US,D,20191226,000000,4.63154,4.63154,4.60758,4.62254,98418.068179194,0
+NMR.US,D,20191227,000000,4.64963,4.65872,4.63154,4.63154,111782.04545156,0
+NMR.US,D,20191230,000000,4.67671,4.67671,4.64073,4.65872,74325.6818162,0
+NMR.US,D,20191231,000000,4.63154,4.66772,4.59536,4.66772,1418868.4090531,0
+NMR.US,D,20200102,000000,4.71289,4.71289,4.68571,4.71289,118398.06817866,0
+NMR.US,D,20200103,000000,4.63154,4.68571,4.61345,4.65872,91903.295452095,0
+NMR.US,D,20200106,000000,4.62254,4.67671,4.62254,4.65872,149391.81817783,0
+NMR.US,D,20200107,000000,4.64963,4.68571,4.63154,4.65872,87581.249997665,0
+NMR.US,D,20200108,000000,4.7038,4.75816,4.6948,4.73098,112644.20454245,0
+NMR.US,D,20200109,000000,4.74907,4.74907,4.72188,4.73997,86479.772724967,0
+NMR.US,D,20200110,000000,4.76716,4.79434,4.74907,4.77625,136025.79545092,0
+NMR.US,D,20200113,000000,4.76716,4.80333,4.73997,4.79434,101828.86363365,0
+NMR.US,D,20200114,000000,4.78524,4.79884,4.75816,4.77625,98531.590906463,0
+NMR.US,D,20200115,000000,4.73098,4.73997,4.70839,4.71289,97679.659088304,0
+NMR.US,D,20200116,000000,4.64963,4.66772,4.61345,4.66772,89977.499997601,0
+NMR.US,D,20200117,000000,4.66772,4.6948,4.66772,4.68571,56476.022725767,0
+NMR.US,D,20200121,000000,4.6948,4.6948,4.66772,4.6948,164171.24999562,0
+NMR.US,D,20200122,000000,4.72188,4.74584,4.71289,4.73098,92778.749997526,0
+NMR.US,D,20200123,000000,4.74907,4.74907,4.71289,4.73098,95554.431815634,0
+NMR.US,D,20200124,000000,4.7038,4.7038,4.57727,4.60436,343280.4545363,0
+NMR.US,D,20200127,000000,4.60436,4.60436,4.56818,4.59536,154137.27272316,0
+NMR.US,D,20200128,000000,4.60436,4.64963,4.59536,4.64963,72130.909088986,0
+NMR.US,D,20200129,000000,4.65872,4.71739,4.65872,4.6948,147218.52272335,0
+NMR.US,D,20200130,000000,4.71289,4.89388,4.68571,4.87579,128815.56817838,0
+NMR.US,D,20200131,000000,4.68571,4.6948,4.61345,4.64963,178164.2045407,0
+NMR.US,D,20200203,000000,4.63154,4.65872,4.57727,4.57727,111568.29545157,0
+NMR.US,D,20200204,000000,4.55009,4.55009,4.48673,4.49582,192680.79544941,0
+NMR.US,D,20200205,000000,4.54109,4.55009,4.523,4.532,97699.090906486,0
+NMR.US,D,20200206,000000,4.58627,4.61345,4.58275,4.59536,95818.29545199,0
+NMR.US,D,20200207,000000,4.61345,4.63154,4.60436,4.60436,95840.79545199,0
+NMR.US,D,20200210,000000,4.62254,4.64963,4.61345,4.64063,95750.795451992,0
+NMR.US,D,20200211,000000,4.65872,4.67671,4.65872,4.65872,200249.99999466,0
+NMR.US,D,20200212,000000,4.68571,4.71289,4.67671,4.6948,205246.0227218,0
+NMR.US,D,20200213,000000,4.63154,4.64063,4.59986,4.64063,205892.38635815,0
+NMR.US,D,20200214,000000,4.59536,4.62254,4.57727,4.57727,109368.40908799,0
+NMR.US,D,20200218,000000,4.57727,4.59536,4.523,4.59536,128871.81817838,0
+NMR.US,D,20200219,000000,4.59536,4.61345,4.58177,4.59536,143975.45454162,0
+NMR.US,D,20200220,000000,4.57727,4.60436,4.55009,4.58627,95299.772724731,0
+NMR.US,D,20200221,000000,4.55009,4.55009,4.51391,4.523,77660.795452475,0
+NMR.US,D,20200224,000000,4.34212,4.39628,4.30584,4.34212,220741.36363048,0
+NMR.US,D,20200225,000000,4.34212,4.34212,4.23348,4.24258,168605.79545005,0
+NMR.US,D,20200226,000000,4.29675,4.33302,4.26956,4.30584,168728.52272277,0
+NMR.US,D,20200227,000000,4.13404,4.14314,4.0436,4.06159,324566.59090044,0
+NMR.US,D,20200228,000000,3.91688,4.00732,3.8806,4.00732,301549.09090105,0
+NMR.US,D,20200302,000000,4.07068,4.14314,4.02551,4.14314,303225.340901,0
+NMR.US,D,20200303,000000,4.08877,4.16113,3.99823,4.0525,459190.22726048,0
+NMR.US,D,20200304,000000,4.08877,4.13404,4.0436,4.13404,410475.68180724,0
+NMR.US,D,20200305,000000,4.03451,4.08877,4.02551,4.06159,906876.81815763,0
+NMR.US,D,20200306,000000,3.83543,3.90779,3.80835,3.83543,353366.59089967,0
+NMR.US,D,20200309,000000,3.3922,3.61377,3.3922,3.49164,515758.29544079,0
+NMR.US,D,20200310,000000,3.75418,3.85362,3.66354,3.84452,579618.40907545,0
+NMR.US,D,20200311,000000,3.69972,3.727,3.60937,3.63655,662099.31816416,0
+NMR.US,D,20200312,000000,3.41029,3.41029,3.2294,3.25659,908273.86361214,0
+NMR.US,D,20200313,000000,3.46456,3.49164,3.37402,3.46456,558199.4318033,0
+NMR.US,D,20200316,000000,3.21132,3.50983,3.21132,3.31995,759873.06816155,0
+NMR.US,D,20200317,000000,3.42838,3.60028,3.38301,3.59118,1083256.3636075,0
+NMR.US,D,20200318,000000,3.33804,3.50983,3.29726,3.4012,618428.86361987,0
+NMR.US,D,20200319,000000,3.48255,3.69072,3.43748,3.58209,930733.97724791,0
+NMR.US,D,20200320,000000,3.69972,3.7179,3.51883,3.54601,923245.5681572,0
+NMR.US,D,20200323,000000,3.49164,3.51883,3.35603,3.4012,869267.04543137,0
+NMR.US,D,20200324,000000,3.73599,3.88676,3.70891,3.8806,772213.29543395,0
+NMR.US,D,20200325,000000,3.95296,4.07068,3.82644,3.98924,808883.18179661,0
+NMR.US,D,20200326,000000,4.06159,4.08877,3.98014,4.08877,516383.18180441,0
+NMR.US,D,20200327,000000,3.92597,4.02551,3.84452,3.96205,367004.65908112,0
+NMR.US,D,20200330,000000,4.05338,4.16289,4.00781,4.12642,542711.24998553,0
+NMR.US,D,20200331,000000,3.87073,3.98034,3.82976,3.89811,505704.88635015,0
+NMR.US,D,20200401,000000,3.64252,3.72025,3.60604,3.63352,810967.49997837,0
+NMR.US,D,20200402,000000,3.533,3.57876,3.45996,3.56957,421796.24998875,0
+NMR.US,D,20200403,000000,3.50572,3.51472,3.44168,3.45996,735486.13634402,0
+NMR.US,D,20200406,000000,3.69727,3.79779,3.66999,3.7886,608215.90907469,0
+NMR.US,D,20200407,000000,3.97124,3.97124,3.7795,3.79779,781912.84088824,0
+NMR.US,D,20200408,000000,3.83436,3.85264,3.7886,3.81607,677817.61361829,0
+NMR.US,D,20200409,000000,3.77041,3.83436,3.70646,3.72475,648924.54543724,0
+NMR.US,D,20200413,000000,3.68818,3.68818,3.61524,3.64252,449907.95453346,0
+NMR.US,D,20200414,000000,3.71556,3.75212,3.6608,3.70646,611676.81816551,0
+NMR.US,D,20200415,000000,3.57876,3.59705,3.533,3.55129,555235.56816701,0
+NMR.US,D,20200416,000000,3.49653,3.49653,3.44168,3.46916,314467.15908252,0
+NMR.US,D,20200417,000000,3.50572,3.52792,3.47825,3.50572,361805.11362672,0
+NMR.US,D,20200420,000000,3.52391,3.59705,3.49653,3.50572,420121.02271607,0
+NMR.US,D,20200421,000000,3.59705,3.6608,3.533,3.533,584810.79543895,0
+NMR.US,D,20200422,000000,3.68818,3.69727,3.64701,3.65171,289243.63635592,0
+NMR.US,D,20200423,000000,3.68818,3.72475,3.65171,3.6608,229293.40908479,0
+NMR.US,D,20200424,000000,3.65171,3.65171,3.56957,3.58786,290002.49999227,0
+NMR.US,D,20200427,000000,3.62433,3.70646,3.62433,3.66999,380575.22726258,0
+NMR.US,D,20200428,000000,3.75212,3.75212,3.68818,3.71556,465837.95453303,0
+NMR.US,D,20200429,000000,3.81607,3.84345,3.7795,3.79779,241113.06817539,0
+NMR.US,D,20200430,000000,3.84345,3.85264,3.75212,3.7795,417899.65907977,0
+NMR.US,D,20200501,000000,3.75212,3.7795,3.71106,3.75212,246008.8636298,0
+NMR.US,D,20200504,000000,3.71556,3.72827,3.6608,3.6608,362270.45453579,0
+NMR.US,D,20200505,000000,3.73384,3.75212,3.68818,3.71556,416709.20453434,0
+NMR.US,D,20200506,000000,3.75212,3.75212,3.67908,3.67908,257353.97726586,0
+NMR.US,D,20200507,000000,3.72475,3.73384,3.64252,3.68818,491974.77271415,0
+NMR.US,D,20200508,000000,3.79779,3.79779,3.72475,3.74303,210468.06817621,0
+NMR.US,D,20200511,000000,3.65171,3.65171,3.56048,3.62433,395542.84089854,0
+NMR.US,D,20200512,000000,3.58786,3.59705,3.48744,3.49653,419733.40907972,0
+NMR.US,D,20200513,000000,3.55129,3.55129,3.45996,3.48744,291342.2727195,0
+NMR.US,D,20200514,000000,3.45077,3.48744,3.4143,3.46916,286254.20453782,0
+NMR.US,D,20200515,000000,3.43249,3.44628,3.39152,3.40521,319588.9772642,0
+NMR.US,D,20200518,000000,3.51472,3.55129,3.45996,3.533,472028.52271469,0
+NMR.US,D,20200519,000000,3.57876,3.58786,3.49194,3.50572,1009389.8863367,0
+NMR.US,D,20200520,000000,3.57876,3.59705,3.533,3.55129,414778.29544348,0
+NMR.US,D,20200521,000000,3.57876,3.57876,3.52391,3.5422,247120.56817523,0
+NMR.US,D,20200522,000000,3.52391,3.52391,3.46916,3.49653,274243.29544723,0
+NMR.US,D,20200526,000000,3.66999,3.71106,3.62521,3.68818,407532.27271641,0
+NMR.US,D,20200527,000000,3.91639,3.93468,3.86173,3.9073,510900.34089547,0
+NMR.US,D,20200528,000000,3.96205,4.01691,3.94387,3.97124,244671.13635711,0
+NMR.US,D,20200529,000000,3.88901,3.89811,3.84345,3.88901,312642.61362803,0
+NMR.US,D,20200601,000000,3.98953,4.0306,3.98034,4.0261,179767.8409043,0
+NMR.US,D,20200602,000000,4.1538,4.18567,4.11732,4.16289,562852.84089408,0
+NMR.US,D,20200603,000000,4.08085,4.11732,4.08085,4.08995,334771.36362744,0
+NMR.US,D,20200604,000000,4.07166,4.08085,4.0261,4.05338,231653.86363019,0
+NMR.US,D,20200605,000000,4.17208,4.20865,4.15839,4.19036,273129.54544726,0
+NMR.US,D,20200608,000000,4.28169,4.34544,4.281,4.32725,199844.99999467,0
+NMR.US,D,20200609,000000,4.23593,4.24512,4.19486,4.22684,223909.7727213,0
+NMR.US,D,20200610,000000,4.25421,4.25891,4.19036,4.20865,217188.40908512,0
+NMR.US,D,20200611,000000,4.03519,4.05338,3.9118,3.91639,334331.59090018,0
+NMR.US,D,20200612,000000,4.01691,4.03969,3.94836,4.01691,307603.63635543,0
+NMR.US,D,20200615,000000,3.92558,3.98953,3.89811,3.96205,210361.70453984,0
+NMR.US,D,20200616,000000,4.05338,4.05338,3.9073,3.98034,514604.65907719,0
+NMR.US,D,20200617,000000,4.00781,4.03519,3.98034,4.00781,422458.97726146,0
+NMR.US,D,20200618,000000,4.0261,4.05338,3.99628,4.04428,593598.06816599,0
+NMR.US,D,20200619,000000,4.09914,4.09914,4.03519,4.05338,256780.22726588,0
+NMR.US,D,20200622,000000,4.10813,4.12642,4.08085,4.11732,207302.7272672,0
+NMR.US,D,20200623,000000,4.20865,4.20865,4.1446,4.16289,295129.43181031,0
+NMR.US,D,20200624,000000,4.09914,4.09914,4.0261,4.05338,161087.72726843,0
+NMR.US,D,20200625,000000,4.00781,4.04428,3.97584,4.03519,150970.90908688,0
+NMR.US,D,20200626,000000,4.18117,4.18117,4.08085,4.09914,237302.38635731,0
+NMR.US,D,20200629,000000,4.13551,4.18117,4.13551,4.17208,400218.74998933,0
+NMR.US,D,20200630,000000,4.06257,4.07166,4.03519,4.05338,302738.5227192,0
+NMR.US,D,20200701,000000,4.04428,4.04428,4.00781,4.0261,247160.45453886,0
+NMR.US,D,20200702,000000,4.06257,4.10813,4.04428,4.05338,171297.6136318,0
+NMR.US,D,20200706,000000,4.1446,4.1538,4.11732,4.1538,217373.52272148,0
+NMR.US,D,20200707,000000,4.13551,4.1446,4.10813,4.11732,135397.84090548,0
+NMR.US,D,20200708,000000,4.1446,4.19946,4.1446,4.19036,132462.61363283,0
+NMR.US,D,20200709,000000,4.21774,4.23593,4.1538,4.19036,125598.06817847,0
+NMR.US,D,20200710,000000,4.16289,4.16289,4.09444,4.1538,122996.24999672,0
+NMR.US,D,20200713,000000,4.17208,4.18117,4.11732,4.12642,140328.40908717,0
+NMR.US,D,20200714,000000,4.19036,4.22684,4.17208,4.22684,137166.13635998,0
+NMR.US,D,20200715,000000,4.22684,4.22684,4.17658,4.18117,168326.5909046,0
+NMR.US,D,20200716,000000,4.1446,4.1538,4.13551,4.1538,108284.31817893,0
+NMR.US,D,20200717,000000,4.16289,4.18117,4.16289,4.16289,122187.27272401,0
+NMR.US,D,20200720,000000,4.19946,4.22684,4.19036,4.22684,90128.86363396,0
+NMR.US,D,20200721,000000,4.19946,4.19946,4.17208,4.18117,223246.02272132,0
+NMR.US,D,20200722,000000,4.17208,4.19946,4.16064,4.19946,98068.29545193,0
+NMR.US,D,20200723,000000,4.19036,4.19486,4.1446,4.17208,134570.45454187,0
+NMR.US,D,20200724,000000,4.1446,4.17208,4.10813,4.1538,151815.68181413,0
+NMR.US,D,20200727,000000,4.17208,4.18117,4.13551,4.16289,127628.18181478,0
+NMR.US,D,20200728,000000,4.12642,4.16289,4.11732,4.1446,276612.95453808,0
+NMR.US,D,20200729,000000,4.37292,4.6377,4.33644,4.55556,377374.09089903,0
+NMR.US,D,20200730,000000,4.30897,4.33644,4.2725,4.33644,218343.068176,0
+NMR.US,D,20200731,000000,4.29997,4.29997,4.25891,4.28169,203763.06817638,0
+NMR.US,D,20200803,000000,4.36372,4.4002,4.30447,4.3912,178925.11363159,0
+NMR.US,D,20200804,000000,4.3912,4.44146,4.3912,4.43676,116352.61363326,0
+NMR.US,D,20200805,000000,4.46424,4.50071,4.44596,4.48252,157328.18181399,0
+NMR.US,D,20200806,000000,4.48252,4.519,4.47343,4.5099,239041.0227209,0
+NMR.US,D,20200807,000000,4.48252,4.50071,4.44596,4.49162,118564.77272411,0
+NMR.US,D,20200810,000000,4.48252,4.519,4.46414,4.519,100204.7727246,0
+NMR.US,D,20200811,000000,4.62851,4.73812,4.61941,4.66498,734526.81816223,0
+NMR.US,D,20200812,000000,4.68326,4.70145,4.66498,4.66498,351106.363627,0
+NMR.US,D,20200813,000000,4.61941,4.64679,4.60113,4.61941,203599.43181275,0
+NMR.US,D,20200814,000000,4.60113,4.62851,4.59194,4.60113,58178.863634812,0
+NMR.US,D,20200817,000000,4.64679,4.64679,4.61941,4.62851,133165.22726918,0
+NMR.US,D,20200818,000000,4.64679,4.64679,4.61022,4.62851,123474.88636034,0
+NMR.US,D,20200819,000000,4.65598,4.71074,4.65598,4.67417,174315.68181353,0
+NMR.US,D,20200820,000000,4.61941,4.64679,4.61022,4.64679,104725.22726993,0
+NMR.US,D,20200821,000000,4.62851,4.64679,4.61941,4.62851,100207.84090642,0
+NMR.US,D,20200824,000000,4.69245,4.71074,4.67417,4.70155,240466.70453904,0
+NMR.US,D,20200825,000000,4.70155,4.70155,4.67417,4.68326,92747.045452072,0
+NMR.US,D,20200826,000000,4.68326,4.73352,4.68326,4.71983,93699.204542956,0
+NMR.US,D,20200827,000000,4.71074,4.71074,4.66498,4.68326,85626.818179535,0
+NMR.US,D,20200828,000000,4.70155,4.71983,4.68326,4.71074,129289.09090564,0
+NMR.US,D,20200831,000000,4.71074,4.71983,4.68326,4.71074,83967.954543215,0
+NMR.US,D,20200901,000000,4.71074,4.72902,4.69245,4.71983,95504.318179271,0
+NMR.US,D,20200902,000000,4.71074,4.72902,4.67417,4.71983,145690.56817793,0
+NMR.US,D,20200903,000000,4.70155,4.71074,4.61941,4.64679,109881.81817889,0
+NMR.US,D,20200904,000000,4.69245,4.72902,4.63956,4.70155,213701.93181248,0
+NMR.US,D,20200908,000000,4.61941,4.65598,4.59194,4.60113,126404.99999663,0
+NMR.US,D,20200909,000000,4.61941,4.67417,4.61941,4.65598,158581.02272304,0
+NMR.US,D,20200910,000000,4.65598,4.67417,4.6377,4.64679,95121.818179282,0
+NMR.US,D,20200911,000000,4.66498,4.68326,4.64679,4.66498,119185.56817864,0
+NMR.US,D,20200914,000000,4.64679,4.65598,4.61941,4.61941,161785.22726841,0
+NMR.US,D,20200915,000000,4.62851,4.62851,4.59194,4.60113,109958.52272434,0
+NMR.US,D,20200916,000000,4.54647,4.56476,4.50071,4.5099,173441.24999537,0
+NMR.US,D,20200917,000000,4.53728,4.56476,4.52819,4.54647,97770.681815575,0
+NMR.US,D,20200918,000000,4.50071,4.50071,4.45515,4.48252,120587.72726951,0
+NMR.US,D,20200921,000000,4.37292,4.38201,4.32725,4.38201,139397.72726901,0
+NMR.US,D,20200922,000000,4.3912,4.40939,4.34544,4.40939,100979.99999731,0
+NMR.US,D,20200923,000000,4.38201,4.4002,4.30897,4.30897,205364.65908543,0
+NMR.US,D,20200924,000000,4.29078,4.33644,4.2725,4.32725,126156.47726936,0
+NMR.US,D,20200925,000000,4.30897,4.35463,4.28169,4.35463,80530.568179671,0
+NMR.US,D,20200928,000000,4.43676,4.46424,4.41848,4.44596,108327.27272438,0
+NMR.US,D,20200929,000000,4.5406,4.54999,4.47441,4.47441,146180.45454156,0
+NMR.US,D,20200930,000000,4.36079,4.36079,4.31356,4.33244,134266.70454187,0
+NMR.US,D,20201001,000000,4.33244,4.35131,4.31356,4.32305,270096.13635643,0
+NMR.US,D,20201002,000000,4.27572,4.33244,4.27572,4.31356,155342.0454504,0
+NMR.US,D,20201005,000000,4.38924,4.42699,4.37976,4.39873,178598.8636316,0
+NMR.US,D,20201006,000000,4.4175,4.4175,4.34192,4.35131,200382.95454011,0
+NMR.US,D,20201007,000000,4.4175,4.43647,4.39873,4.43647,83199.886361418,0
+NMR.US,D,20201008,000000,4.46492,4.4838,4.43647,4.46492,86565.681815873,0
+NMR.US,D,20201009,000000,4.37028,4.37976,4.32305,4.34192,171801.81817724,0
+NMR.US,D,20201012,000000,4.37976,4.39873,4.36079,4.38924,111324.88636067,0
+NMR.US,D,20201013,000000,4.38924,4.39873,4.37028,4.37976,86820.340906776,0
+NMR.US,D,20201014,000000,4.38924,4.39286,4.35131,4.36079,81673.977270549,0
+NMR.US,D,20201015,000000,4.32305,4.35131,4.31356,4.35131,91413.409088471,0
+NMR.US,D,20201016,000000,4.37028,4.4175,4.37028,4.40812,79583.522725151,0
+NMR.US,D,20201019,000000,4.40812,4.43647,4.37976,4.37976,76871.24999795,0
+NMR.US,D,20201020,000000,4.37976,4.39873,4.37976,4.37976,71110.227270831,0
+NMR.US,D,20201021,000000,4.4175,4.46962,4.4175,4.45544,107260.56817896,0
+NMR.US,D,20201022,000000,4.43647,4.44596,4.40812,4.42699,83515.909088682,0
+NMR.US,D,20201023,000000,4.47441,4.4838,4.45544,4.47441,90516.477270314,0
+NMR.US,D,20201026,000000,4.43647,4.43647,4.37028,4.40812,84247.159088663,0
+NMR.US,D,20201027,000000,4.4175,4.44596,4.40812,4.42699,209884.09090349,0
+NMR.US,D,20201028,000000,4.37028,4.40812,4.23788,4.27572,624194.99998335,0
+NMR.US,D,20201029,000000,4.28511,4.28511,4.23788,4.23788,274241.24999269,0
+NMR.US,D,20201030,000000,4.20004,4.27572,4.19056,4.21892,709533.40907199,0
+NMR.US,D,20201102,000000,4.34192,4.37976,4.33244,4.37976,177027.95454073,0
+NMR.US,D,20201103,000000,4.43647,4.54999,4.39932,4.51215,651217.49998263,0
+NMR.US,D,20201104,000000,4.45544,4.50267,4.43647,4.44596,176048.18181349,0
+NMR.US,D,20201105,000000,4.49318,4.5406,4.49318,4.50267,106563.06817898,0
+NMR.US,D,20201106,000000,4.55948,4.58783,4.5406,4.55948,90708.749997581,0
+NMR.US,D,20201109,000000,4.75806,4.796,4.673,4.673,340572.27271819,0
+NMR.US,D,20201110,000000,4.76755,4.8622,4.75806,4.84323,220915.22726684,0
+NMR.US,D,20201111,000000,4.85271,4.88107,4.83853,4.84323,147467.04545061,0
+NMR.US,D,20201112,000000,4.673,4.69187,4.63516,4.63516,202792.49999459,0
+NMR.US,D,20201113,000000,4.58783,4.65882,4.56896,4.63516,111466.0227243,0
+NMR.US,D,20201116,000000,4.72032,4.73166,4.69646,4.71084,109831.70454253,0
+NMR.US,D,20201117,000000,4.75806,4.84323,4.75806,4.82436,135673.97726911,0
+NMR.US,D,20201118,000000,4.76755,4.80548,4.72032,4.72032,115186.70454238,0
+NMR.US,D,20201119,000000,4.66351,4.69187,4.64464,4.69187,90222.954543049,0
+NMR.US,D,20201120,000000,4.68238,4.70135,4.66351,4.69187,84230.795452299,0
+NMR.US,D,20201123,000000,4.73929,4.75806,4.70135,4.7298,292847.72726492,0
+NMR.US,D,20201124,000000,4.82436,4.88107,4.82436,4.8622,158657.7272685,0
+NMR.US,D,20201125,000000,4.8622,4.88107,4.85271,4.87168,85729.090906805,0
+NMR.US,D,20201127,000000,4.90952,4.90952,4.8622,4.88107,82114.772725083,0
+NMR.US,D,20201130,000000,4.83374,4.85271,4.73929,4.73929,155107.84090495,0
+NMR.US,D,20201201,000000,4.96623,5.03243,4.95675,5.02294,171182.04544998,0
+NMR.US,D,20201202,000000,5.07036,5.11759,5.06088,5.11759,94884.545452015,0
+NMR.US,D,20201203,000000,5.08914,5.12708,5.04191,5.09862,159189.5454503,0
+NMR.US,D,20201204,000000,5.12708,5.16022,5.11759,5.15543,161585.79545024,0
+NMR.US,D,20201207,000000,5.03243,5.05032,4.99468,5.02294,180783.40908609,0
+NMR.US,D,20201208,000000,5.01346,5.02294,4.97572,5.00407,143982.61363252,0
+NMR.US,D,20201209,000000,4.96623,4.96623,4.90952,4.93788,121834.43181493,0
+NMR.US,D,20201210,000000,4.97572,5.01346,4.96643,5.01346,93422.045452054,0
+NMR.US,D,20201211,000000,5.01346,5.02294,4.96623,5.00407,100433.86363369,0
+NMR.US,D,20201214,000000,4.96623,4.99468,4.93788,4.94726,160117.15908664,0
+NMR.US,D,20201215,000000,4.92839,4.94726,4.90004,4.93788,150572.04545053,0
+NMR.US,D,20201216,000000,4.93788,4.95675,4.92839,4.93788,104437.84090631,0
+NMR.US,D,20201217,000000,4.93788,4.94726,4.92839,4.93788,57235.909089383,0
+NMR.US,D,20201218,000000,4.91891,4.91891,4.88586,4.89055,127142.38636025,0
+NMR.US,D,20201221,000000,4.81487,4.85271,4.76755,4.85271,151723.63635959,0
+NMR.US,D,20201222,000000,4.85271,4.85271,4.80548,4.83374,110984.31817886,0
+NMR.US,D,20201223,000000,4.8622,4.90952,4.84088,4.90952,72734.318179879,0
+NMR.US,D,20201224,000000,4.93788,4.94726,4.92839,4.93788,43389.204544298,0
+NMR.US,D,20201228,000000,4.94726,4.95675,4.91891,4.92839,68508.409089082,0
+NMR.US,D,20201229,000000,4.95675,4.96623,4.93788,4.95675,174133.63635899,0
+NMR.US,D,20201230,000000,5.00407,5.0514,5.00407,5.01346,97246.02272468,0
+NMR.US,D,20201231,000000,5.04191,5.0514,5.01659,5.04191,88348.29545219,0
+NMR.US,D,20210104,000000,5.01346,5.02294,4.93788,4.93788,203641.36363093,0
+NMR.US,D,20210105,000000,5.12708,5.22163,5.10811,5.21214,176988.0681771,0
+NMR.US,D,20210106,000000,5.31628,5.37299,5.27091,5.35402,139203.4090872,0
+NMR.US,D,20210107,000000,5.37299,5.4162,5.34453,5.41083,260020.22726579,0
+NMR.US,D,20210108,000000,5.50538,5.51486,5.44867,5.50538,233626.70453922,0
+NMR.US,D,20210111,000000,5.48651,5.52933,5.48651,5.50538,222271.36363044,0
+NMR.US,D,20210112,000000,5.34453,5.38247,5.31628,5.37299,457733.86362416,0
+NMR.US,D,20210113,000000,5.33515,5.35402,5.31745,5.34453,256432.49999316,0
+NMR.US,D,20210114,000000,5.42021,5.50538,5.42021,5.48651,213962.72726702,0
+NMR.US,D,20210115,000000,5.42021,5.43918,5.37299,5.40144,235730.45453917,0
+NMR.US,D,20210119,000000,5.32576,5.32576,5.25947,5.29731,890081.59088536,0
+NMR.US,D,20210120,000000,5.2406,5.26895,5.21214,5.26895,243635.11362987,0
+NMR.US,D,20210121,000000,5.29731,5.30679,5.20276,5.24998,212240.45453979,0
+NMR.US,D,20210122,000000,5.20276,5.21214,5.14595,5.1743,201664.4318128,0
+NMR.US,D,20210125,000000,5.16482,5.1743,5.10811,5.15543,230106.47726659,0
+NMR.US,D,20210126,000000,5.16482,5.16482,5.12708,5.16482,178327.84090434,0
+NMR.US,D,20210127,000000,5.08914,5.08914,4.99468,5.01346,258555.68181129,0
+NMR.US,D,20210128,000000,4.99468,5.07877,4.99468,5.0514,398016.8181712,0
+NMR.US,D,20210129,000000,5.08914,5.11759,5.02803,5.07036,299267.38635566,0
+NMR.US,D,20210201,000000,4.99468,5.0514,4.9852,5.0514,245068.97726619,0
+NMR.US,D,20210202,000000,4.9852,5.04191,4.96623,5.04191,211044.88635801,0
+NMR.US,D,20210203,000000,5.23111,5.43918,5.22163,5.43918,336183.74999104,0
+NMR.US,D,20210204,000000,5.34453,5.37299,5.30679,5.33515,194208.74999482,0
+NMR.US,D,20210205,000000,5.3635,5.38247,5.33515,5.3635,256516.36362952,0
+NMR.US,D,20210208,000000,5.4297,5.60941,5.4297,5.58116,2266626.4772123,0
+NMR.US,D,20210209,000000,5.67561,5.79392,5.67561,5.77026,871151.93179495,0
+NMR.US,D,20210210,000000,5.81758,5.83645,5.73252,5.79871,490851.81816873,0
+NMR.US,D,20210211,000000,5.81758,5.83645,5.76556,5.79871,445397.72726085,0
+NMR.US,D,20210212,000000,5.83645,5.96894,5.83645,5.91223,1071989.9999714,0
+NMR.US,D,20210216,000000,5.89326,5.94049,5.85542,5.86491,563652.61362133,0
+NMR.US,D,20210217,000000,5.86491,5.88378,5.82707,5.86491,191957.72726761,0
+NMR.US,D,20210218,000000,5.64735,5.67561,5.60941,5.67561,409417.15907999,0
+NMR.US,D,20210219,000000,5.63787,5.65684,5.6189,5.62838,196372.84090385,0
+NMR.US,D,20210222,000000,5.67561,5.79871,5.67561,5.75129,312675.34090075,0
+NMR.US,D,20210223,000000,5.70406,5.77026,5.64256,5.75129,377212.49998994,0
+NMR.US,D,20210224,000000,5.69458,5.75227,5.68519,5.7419,205752.27272179,0
+NMR.US,D,20210225,000000,5.70406,5.70406,5.57167,5.60941,337892.72726372,0
+NMR.US,D,20210226,000000,5.64735,5.64735,5.53383,5.56219,171086.93181362,0
+NMR.US,D,20210301,000000,5.64735,5.66632,5.6189,5.65684,131467.49999649,0
+NMR.US,D,20210302,000000,5.63787,5.64735,5.60003,5.62838,92825.79545207,0
+NMR.US,D,20210303,000000,5.65684,5.75129,5.65684,5.72303,349077.27271796,0
+NMR.US,D,20210304,000000,5.7419,5.75129,5.60003,5.68509,483706.02271437,0
+NMR.US,D,20210305,000000,5.71355,5.72303,5.61997,5.72303,215940.68181242,0
+NMR.US,D,20210308,000000,5.84594,5.92162,5.84594,5.86491,318944.6590824,0
+NMR.US,D,20210309,000000,5.96894,5.98791,5.9311,5.95946,221371.36363046,0
+NMR.US,D,20210310,000000,5.9974,6.01617,5.96894,6.01617,335384.99999106,0
+NMR.US,D,20210311,000000,5.87429,5.90275,5.82716,5.88378,256776.13635679,0
+NMR.US,D,20210312,000000,5.87429,5.89326,5.85063,5.89326,253120.90908416,0
+NMR.US,D,20210315,000000,5.89326,5.98791,5.85063,5.92162,549208.63634899,0
+NMR.US,D,20210316,000000,5.90275,5.90275,5.83645,5.87429,238530.68181182,0
+NMR.US,D,20210317,000000,5.77974,5.84594,5.77026,5.83645,340322.72726365,0
+NMR.US,D,20210318,000000,5.96894,6.08246,5.96425,6.03514,406668.06817097,0
+NMR.US,D,20210319,000000,6.08246,6.1203,6.04462,6.11082,417864.88635249,0
+NMR.US,D,20210322,000000,6.1203,6.17701,6.1203,6.14866,348918.7499907,0
+NMR.US,D,20210323,000000,6.15814,6.1865,6.10133,6.1203,269164.431811,0
+NMR.US,D,20210324,000000,6.08246,6.09185,6.04462,6.05411,268221.47726557,0
+NMR.US,D,20210325,000000,6.13917,6.26687,6.11551,6.25279,352535.11362696,0
+NMR.US,D,20210326,000000,6.29053,6.35673,6.25279,6.25279,654011.59089165,0
+NMR.US,D,20210329,000000,5.41083,5.47702,5.33515,5.37299,3680676.8180837,0
+NMR.US,D,20210330,000000,5.39235,5.43097,5.34395,5.36331,2352955.9090282,0
+NMR.US,D,20210331,000000,5.18936,5.2184,5.14106,5.17968,2352628.6363009,0
+NMR.US,D,20210401,000000,5.18936,5.20872,5.14106,5.17968,1452992.727234,0
+NMR.US,D,20210405,000000,5.30532,5.30532,5.24734,5.27638,1192894.7726955,0
+NMR.US,D,20210406,000000,5.25702,5.29564,5.22798,5.22798,828505.22725063,0
+NMR.US,D,20210407,000000,5.20872,5.20872,5.15074,5.18936,732721.70452592,0
+NMR.US,D,20210408,000000,5.15074,5.16042,5.1217,5.1217,866326.70452235,0
+NMR.US,D,20210409,000000,5.20872,5.23766,5.17968,5.22798,493860.68180501,0
+NMR.US,D,20210412,000000,5.20872,5.20872,5.15074,5.16042,428505.34089766,0
+NMR.US,D,20210413,000000,5.18936,5.18936,5.14106,5.17968,342144.20453633,0
+NMR.US,D,20210414,000000,5.1217,5.14116,5.10244,5.1217,642906.81816467,0
+NMR.US,D,20210415,000000,5.18936,5.20872,5.15074,5.19904,490885.56816873,0
+NMR.US,D,20210416,000000,5.19904,5.22798,5.17968,5.20872,506866.70453194,0
+NMR.US,D,20210419,000000,5.17,5.17968,5.09276,5.15074,2899624.0908318,0
+NMR.US,D,20210420,000000,5.10244,5.11202,5.03477,5.0734,1624769.9999567,0
+NMR.US,D,20210421,000000,5.02509,5.11202,5.02509,5.10244,613694.65907454,0
+NMR.US,D,20210422,000000,5.1217,5.16042,5.09276,5.11202,613721.24998363,0
+NMR.US,D,20210423,000000,5.1217,5.23766,5.1217,5.22798,486621.81816884,0
+NMR.US,D,20210426,000000,5.16042,5.18936,5.15074,5.17,363951.81817211,0
+NMR.US,D,20210427,000000,5.27638,5.27638,5.15074,5.20872,529658.18180406,0
+NMR.US,D,20210428,000000,5.20872,5.28596,5.19767,5.28596,390019.09089869,0
+NMR.US,D,20210429,000000,5.35363,5.38267,5.30532,5.35363,563184.20453044,0
+NMR.US,D,20210430,000000,5.29564,5.29564,5.2184,5.25702,434783.86362477,0
+NMR.US,D,20210503,000000,5.27638,5.29564,5.23766,5.25702,332374.09090023,0
+NMR.US,D,20210504,000000,5.19904,5.24734,5.18457,5.24734,344466.81817263,0
+NMR.US,D,20210505,000000,5.22798,5.30053,5.22798,5.28596,317819.65908243,0
+NMR.US,D,20210506,000000,5.2667,5.2667,5.20383,5.25702,391462.15908047,0
+NMR.US,D,20210507,000000,5.14106,5.14106,5.08308,5.1217,546072.95453089,0
+NMR.US,D,20210510,000000,5.14106,5.20872,5.14106,5.15074,271348.97726549,0
+NMR.US,D,20210511,000000,5.11202,5.1217,5.06665,5.10244,439375.90907919,0
+NMR.US,D,20210512,000000,5.08308,5.08308,4.96232,4.96711,545857.15907635,0
+NMR.US,D,20210513,000000,4.99605,5.14585,4.99605,5.14106,640256.93180111,0
+NMR.US,D,20210514,000000,5.13138,5.18936,5.1217,5.18936,274814.99999267,0
+NMR.US,D,20210517,000000,5.17,5.19572,5.15074,5.17,292895.79544673,0
+NMR.US,D,20210518,000000,5.18936,5.2667,5.18936,5.18936,358056.81817227,0
+NMR.US,D,20210519,000000,5.19904,5.24734,5.17714,5.23766,363574.43180849,0
+NMR.US,D,20210520,000000,5.24734,5.36331,5.24734,5.34395,614833.97725633,0
+NMR.US,D,20210521,000000,5.33436,5.34395,5.29564,5.33436,197657.38635837,0
+NMR.US,D,20210524,000000,5.37299,5.38267,5.34395,5.37299,222351.13635771,0
+NMR.US,D,20210525,000000,5.41161,5.45991,5.41161,5.43097,347608.63635437,0
+NMR.US,D,20210526,000000,5.41161,5.42129,5.38267,5.41161,512161.36362271,0
+NMR.US,D,20210527,000000,5.41161,5.44065,5.37299,5.41161,380989.43180802,0
+NMR.US,D,20210528,000000,5.37299,5.38267,5.33436,5.36331,253300.90908415,0
+NMR.US,D,20210601,000000,5.34395,5.36331,5.30532,5.30532,613641.47725636,0
+NMR.US,D,20210602,000000,5.32468,5.40193,5.32468,5.39235,915171.13633923,0
+NMR.US,D,20210603,000000,5.35363,5.39235,5.33436,5.38267,465188.52271487,0
+NMR.US,D,20210604,000000,5.41161,5.41161,5.33436,5.35363,454137.95453334,0
+NMR.US,D,20210607,000000,5.37299,5.39235,5.35852,5.38267,216910.22726694,0
+NMR.US,D,20210608,000000,5.37299,5.37299,5.315,5.33436,140772.27272352,0
+NMR.US,D,20210609,000000,5.30532,5.30532,5.2184,5.22798,279761.93181072,0
+NMR.US,D,20210610,000000,5.27638,5.28596,5.23766,5.23766,150910.56817779,0
+NMR.US,D,20210611,000000,5.2184,5.24734,5.2184,5.24734,144802.84090523,0
+NMR.US,D,20210614,000000,5.29564,5.29564,5.22798,5.25702,380074.09089896,0
+NMR.US,D,20210615,000000,5.22798,5.22798,5.18936,5.18936,249327.61362971,0
+NMR.US,D,20210616,000000,5.17968,5.17968,5.11202,5.15074,526009.09089506,0
+NMR.US,D,20210617,000000,5.15074,5.17,5.09276,5.09276,514178.18180447,0
+NMR.US,D,20210618,000000,5.02509,5.02509,4.93817,4.94775,404895.68180738,0
+NMR.US,D,20210621,000000,4.98647,5.02509,4.94775,4.99605,372707.3863537,0
+NMR.US,D,20210622,000000,5.01541,5.04445,4.97679,4.97679,345903.74999078,0
+NMR.US,D,20210623,000000,4.97679,4.99605,4.93817,4.93817,434618.18180659,0
+NMR.US,D,20210624,000000,5.01541,5.0734,4.98647,5.00573,794722.49997881,0
+NMR.US,D,20210625,000000,5.04445,5.05404,5.00573,5.03477,341836.36362725,0
+NMR.US,D,20210628,000000,5.08308,5.10244,5.01062,5.01541,588265.56816613,0
+NMR.US,D,20210629,000000,5.00573,5.04445,4.97679,5.01541,416715.34089798,0
+NMR.US,D,20210630,000000,4.96711,4.97679,4.90913,4.91881,379909.43180805,0
+NMR.US,D,20210701,000000,4.96711,4.96711,4.89955,4.95743,478192.49998725,0
+NMR.US,D,20210702,000000,4.92849,4.95743,4.91881,4.94775,387081.8181715,0
+NMR.US,D,20210706,000000,4.89945,4.90913,4.76422,4.8222,890126.59088535,0
+NMR.US,D,20210707,000000,4.80284,4.81252,4.74496,4.78348,426813.74998862,0
+NMR.US,D,20210708,000000,4.70624,4.7255,4.68688,4.71582,523414.43180422,0
+NMR.US,D,20210709,000000,4.76422,4.90913,4.76422,4.88019,840777.95452303,0
+NMR.US,D,20210712,000000,4.85115,4.85115,4.8222,4.83179,287952.95453778,0
+NMR.US,D,20210713,000000,4.89945,4.90864,4.84147,4.85115,405383.52271646,0
+NMR.US,D,20210714,000000,4.86083,4.87051,4.83179,4.83179,227433.06817575,0
+NMR.US,D,20210715,000000,4.81252,4.81252,4.75454,4.76422,545021.59089456,0
+NMR.US,D,20210716,000000,4.80284,4.827,4.7738,4.78348,445204.43180631,0
+NMR.US,D,20210719,000000,4.78348,4.78348,4.7255,4.76422,911767.49997569,0
+NMR.US,D,20210720,000000,4.7738,4.84147,4.75454,4.83179,383092.15908069,0
+NMR.US,D,20210721,000000,4.81252,4.89945,4.81252,4.88977,311617.84090078,0
+NMR.US,D,20210722,000000,4.87051,4.89945,4.83179,4.83179,470011.70453292,0
+NMR.US,D,20210723,000000,4.85115,4.90913,4.85115,4.85115,263511.81817479,0
+NMR.US,D,20210726,000000,4.78837,4.85115,4.78837,4.83179,307368.40908271,0
+NMR.US,D,20210727,000000,4.85594,4.87051,4.8222,4.86083,342593.18180905,0
+NMR.US,D,20210728,000000,4.85115,4.93817,4.85115,4.91881,312331.70453713,0
+NMR.US,D,20210729,000000,4.89945,4.91881,4.88019,4.88977,346315.90908167,0
+NMR.US,D,20210730,000000,4.88977,4.92849,4.78348,4.81252,297377.38635571,0
+NMR.US,D,20210802,000000,4.78348,4.81252,4.73518,4.73518,319191.13635512,0
+NMR.US,D,20210803,000000,4.73518,4.73518,4.65784,4.73518,546989.31816723,0
+NMR.US,D,20210804,000000,4.70624,4.73039,4.65784,4.65784,260986.70453849,0
+NMR.US,D,20210805,000000,4.69656,4.71582,4.6772,4.70624,193697.38635847,0
+NMR.US,D,20210806,000000,4.76422,4.79307,4.74486,4.78348,428091.13635222,0
+NMR.US,D,20210809,000000,4.79316,4.80284,4.7255,4.76422,893353.29543072,0
+NMR.US,D,20210810,000000,4.71582,4.74486,4.6772,4.74486,1167672.2726961,0
+NMR.US,D,20210811,000000,4.76422,4.76422,4.71582,4.75454,663066.81816414,0
+NMR.US,D,20210812,000000,4.81252,4.86083,4.81252,4.84147,468373.29544206,0
+NMR.US,D,20210813,000000,4.85115,4.85115,4.83179,4.84147,225433.63635762,0
+NMR.US,D,20210816,000000,4.84147,4.84147,4.7738,4.81252,218184.54544873,0
+NMR.US,D,20210817,000000,4.7738,4.7738,4.72159,4.7738,386575.56817151,0
+NMR.US,D,20210818,000000,4.7255,4.78348,4.69656,4.69656,469140.34089658,0
+NMR.US,D,20210819,000000,4.6289,4.6289,4.50325,4.53229,1175086.0226959,0
+NMR.US,D,20210820,000000,4.53229,4.59028,4.49357,4.5806,468726.13635114,0
+NMR.US,D,20210823,000000,4.59028,4.59986,4.57092,4.59986,316737.61362792,0
+NMR.US,D,20210824,000000,4.60954,4.65784,4.60954,4.63858,322912.84090048,0
+NMR.US,D,20210825,000000,4.63858,4.6772,4.63858,4.66752,208469.65908535,0
+NMR.US,D,20210826,000000,4.65784,4.65784,4.59986,4.61922,310716.81817353,0
+NMR.US,D,20210827,000000,4.61922,4.6772,4.61922,4.66752,209697.95453986,0
+NMR.US,D,20210830,000000,4.6772,4.6772,4.63858,4.64826,315182.04544614,0
+NMR.US,D,20210831,000000,4.63858,4.64826,4.60954,4.61922,410505.34089814,0
+NMR.US,D,20210901,000000,4.69656,4.73518,4.68688,4.7255,280233.40908344,0
+NMR.US,D,20210902,000000,4.71582,4.7255,4.66752,4.66752,518915.45453162,0
+NMR.US,D,20210903,000000,4.88019,4.95743,4.84147,4.95743,635661.81816487,0
+NMR.US,D,20210907,000000,4.99605,5.03477,4.97943,5.01541,275689.43181083,0
+NMR.US,D,20210908,000000,5.01541,5.02509,4.97679,4.97679,311826.47726441,0
+NMR.US,D,20210909,000000,4.98647,5.01541,4.97679,5.00573,127903.29545113,0
+NMR.US,D,20210910,000000,5.03477,5.05404,5.01541,5.03477,263899.43181114,0
+NMR.US,D,20210913,000000,5.03956,5.0686,5.03477,5.06372,225406.02272126,0
+NMR.US,D,20210914,000000,5.06372,5.08308,5.02509,5.06372,388947.2727169,0
+NMR.US,D,20210915,000000,5.03477,5.03477,4.98647,5.03477,309133.63635539,0
+NMR.US,D,20210916,000000,5.00573,5.00573,4.9719,5.00573,199678.29544922,0
+NMR.US,D,20210917,000000,4.97679,5.00573,4.92849,4.95743,257793.74999313,0
+NMR.US,D,20210920,000000,4.89945,4.89945,4.80284,4.86083,321527.04544597,0
+NMR.US,D,20210921,000000,4.86083,4.88019,4.85115,4.87051,194098.29544937,0
+NMR.US,D,20210922,000000,4.87051,4.98647,4.74486,4.95743,398735.79544391,0
+NMR.US,D,20210923,000000,4.94775,4.97679,4.93817,4.95743,199041.13635833,0
+NMR.US,D,20210924,000000,4.94775,4.97679,4.94775,4.96711,182738.86363149,0
+NMR.US,D,20210927,000000,5.00573,5.07828,4.99987,5.06372,302930.79544647,0
+NMR.US,D,20210928,000000,5.0734,5.10244,4.95743,4.96711,436686.13635199,0
+NMR.US,D,20210929,000000,4.97689,4.97689,4.90356,4.96711,259131.47726582,0
+NMR.US,D,20210930,000000,4.91822,4.91822,4.81067,4.83022,454917.27271514,0
+NMR.US,D,20211001,000000,4.84,4.84978,4.78133,4.84,353264.3181724,0
+NMR.US,D,20211004,000000,4.80089,4.83022,4.69822,4.72267,629160.34089231,0
+NMR.US,D,20211005,000000,4.77156,4.84978,4.752,4.83022,380082.27271714,0
+NMR.US,D,20211006,000000,4.79111,4.84978,4.76178,4.84,343981.0227181,0
+NMR.US,D,20211007,000000,4.84978,4.87911,4.81067,4.84,227318.52272121,0
+NMR.US,D,20211008,000000,4.84978,4.84978,4.76178,4.78133,205692.95453997,0
+NMR.US,D,20211011,000000,4.83022,4.84812,4.77156,4.77156,215076.47726699,0
+NMR.US,D,20211012,000000,4.79111,4.80089,4.74222,4.752,190016.59090402,0
+NMR.US,D,20211013,000000,4.74222,4.752,4.70311,4.71289,352206.81817243,0
+NMR.US,D,20211014,000000,4.752,4.752,4.64444,4.71289,399377.0454439,0
+NMR.US,D,20211015,000000,4.752,4.80089,4.752,4.79111,322874.99999139,0
+NMR.US,D,20211018,000000,4.78133,4.78133,4.74222,4.74222,243658.63635714,0
+NMR.US,D,20211019,000000,4.752,4.77156,4.71289,4.77156,331505.79544571,0
+NMR.US,D,20211020,000000,4.83022,4.84,4.81067,4.83022,285842.04544692,0
+NMR.US,D,20211021,000000,4.76178,4.81067,4.752,4.78133,522499.09089516,0
+NMR.US,D,20211022,000000,4.78133,4.78133,4.71289,4.73244,303471.81817373,0
+NMR.US,D,20211025,000000,4.73244,4.79111,4.70311,4.70311,241285.90908447,0
+NMR.US,D,20211026,000000,4.73244,4.74222,4.70311,4.70311,346426.36362713,0
+NMR.US,D,20211027,000000,4.72267,4.72267,4.664,4.67378,276753.06817444,0
+NMR.US,D,20211028,000000,4.71289,4.78133,4.71289,4.78133,463430.4545331,0
+NMR.US,D,20211029,000000,4.58578,4.58578,4.36089,4.50756,1138474.4317878,0
+NMR.US,D,20211101,000000,4.488,4.51733,4.35111,4.38044,1020006.8181546,0
+NMR.US,D,20211102,000000,4.38044,4.39022,4.30222,4.30222,625991.93180149,0
+NMR.US,D,20211103,000000,4.32178,4.35111,4.28267,4.35111,714404.65907186,0
+NMR.US,D,20211104,000000,4.39022,4.4,4.34133,4.39022,777156.13634291,0
+NMR.US,D,20211105,000000,4.39022,4.42933,4.38044,4.39022,767882.04543407,0
+NMR.US,D,20211108,000000,4.36089,4.40978,4.36089,4.40978,902392.15906685,0
+NMR.US,D,20211109,000000,4.4,4.4,4.30222,4.312,1359961.3636001,0
+NMR.US,D,20211110,000000,4.312,4.33156,4.28267,4.30222,1385469.2045085,0
+NMR.US,D,20211111,000000,4.28267,4.30222,4.26311,4.29244,2200870.227214,0
+NMR.US,D,20211112,000000,4.28267,4.312,4.26311,4.28267,1846018.6363144,0
+NMR.US,D,20211115,000000,4.312,4.34133,4.28267,4.32178,1292657.7272383,0
+NMR.US,D,20211116,000000,4.30222,4.33156,4.26311,4.28267,1727656.3635903,0
+NMR.US,D,20211117,000000,4.21422,4.224,4.136,4.15556,1857732.9544959,0
+NMR.US,D,20211118,000000,4.17511,4.20444,4.14578,4.20444,1258957.8408755,0
+NMR.US,D,20211119,000000,4.14578,4.16533,4.11644,4.15556,1367581.704509,0
+NMR.US,D,20211122,000000,4.17511,4.224,4.17022,4.19467,999376.36360971,0
+NMR.US,D,20211123,000000,4.19467,4.24356,4.1846,4.23378,1222893.4090583,0
+NMR.US,D,20211124,000000,4.19467,4.224,4.15575,4.16533,1226351.2499673,0
+NMR.US,D,20211126,000000,4.136,4.14578,4.07733,4.12622,1239799.090876,0
+NMR.US,D,20211129,000000,4.11644,4.11644,4.03822,4.05778,1524266.5908684,0
+NMR.US,D,20211130,000000,4.05778,4.08711,4.00889,4.07733,2386997.3863,0
+NMR.US,D,20211201,000000,4.136,4.136,4.04076,4.05778,1549436.9317769,0
+NMR.US,D,20211202,000000,4.048,4.17511,4.048,4.17511,1244869.7726941,0
+NMR.US,D,20211203,000000,4.20444,4.20444,4.12622,4.15556,999907.15906424,0
+NMR.US,D,20211206,000000,4.19467,4.24356,4.18489,4.24356,955026.81815635,0
+NMR.US,D,20211207,000000,4.30222,4.35111,4.28267,4.35111,1500136.3635964,0
+NMR.US,D,20211208,000000,4.32178,4.33156,4.28267,4.32178,642099.88634651,0
+NMR.US,D,20211209,000000,4.34133,4.36089,4.312,4.33156,799000.56816051,0
+NMR.US,D,20211210,000000,4.36089,4.38044,4.32667,4.38044,869599.43179499,0
+NMR.US,D,20211213,000000,4.34133,4.35111,4.28756,4.312,876703.29543117,0
+NMR.US,D,20211214,000000,4.27289,4.34133,4.27289,4.33156,1266849.2045117,0
+NMR.US,D,20211215,000000,4.38044,4.43911,4.36089,4.42933,980984.65906475,0
+NMR.US,D,20211216,000000,4.43911,4.44889,4.40978,4.44889,995514.545428,0
+NMR.US,D,20211217,000000,4.41956,4.45867,4.40489,4.42933,1391240.4545084,0
+NMR.US,D,20211220,000000,4.28267,4.28267,4.16533,4.24356,842344.77270481,0
+NMR.US,D,20211221,000000,4.25333,4.356,4.25333,4.30222,1295996.9317836,0
+NMR.US,D,20211222,000000,4.25333,4.33156,4.25333,4.33156,621257.72725616,0
+NMR.US,D,20211223,000000,4.29244,4.33156,4.28169,4.33156,608474.65907468,0
+NMR.US,D,20211227,000000,4.28267,4.312,4.27289,4.28267,1078578.4090621,0
+NMR.US,D,20211228,000000,4.27289,4.28267,4.24356,4.27289,534506.93180393,0
+NMR.US,D,20211229,000000,4.312,4.312,4.24356,4.27289,297536.93181025,0
+NMR.US,D,20211230,000000,4.23378,4.27289,4.23378,4.23378,515242.84089535,0
+NMR.US,D,20211231,000000,4.23378,4.26311,4.224,4.23378,732578.52270774,0
+NMR.US,D,20220103,000000,4.22889,4.33156,4.22889,4.33156,1175305.9090596,0
+NMR.US,D,20220104,000000,4.35111,4.40978,4.33156,4.4,1480382.3863242,0
+NMR.US,D,20220105,000000,4.39022,4.46844,4.37067,4.41956,650422.84089175,0
+NMR.US,D,20220106,000000,4.41956,4.44889,4.39022,4.42933,621730.22725615,0
+NMR.US,D,20220107,000000,4.41956,4.45867,4.40244,4.44889,705716.59089027,0
+NMR.US,D,20220110,000000,4.42933,4.45867,4.4,4.43911,1361199.8863273,0
+NMR.US,D,20220111,000000,4.46844,4.55644,4.46844,4.54667,811100.45452383,0
+NMR.US,D,20220112,000000,4.54667,4.58578,4.532,4.576,491123.86362327,0
+NMR.US,D,20220113,000000,4.59556,4.64444,4.576,4.59556,1076733.4090622,0
+NMR.US,D,20220114,000000,4.61511,4.62489,4.576,4.58578,572126.93180293,0
+NMR.US,D,20220118,000000,4.53689,4.53689,4.45867,4.47822,884109.88634006,0
+NMR.US,D,20220119,000000,4.40978,4.42933,4.33156,4.34133,642497.72725559,0
+NMR.US,D,20220120,000000,4.37067,4.4,4.312,4.32178,854811.81815902,0
+NMR.US,D,20220121,000000,4.36089,4.43911,4.36089,4.4,1368538.9772362,0
+NMR.US,D,20220124,000000,4.32178,4.37067,4.27778,4.35111,1030065.3408816,0
+NMR.US,D,20220125,000000,4.32178,4.42933,4.28267,4.41956,1997741.2499467,0
+NMR.US,D,20220126,000000,4.40978,4.40978,4.30222,4.32178,1029970.2272453,0
+NMR.US,D,20220127,000000,4.35111,4.38044,4.29244,4.312,1003981.7045187,0
+NMR.US,D,20220128,000000,4.30222,4.30222,4.23867,4.30222,1094688.4090617,0
+NMR.US,D,20220131,000000,4.24356,4.34133,4.24356,4.34133,1002597.9545187,0
+NMR.US,D,20220201,000000,4.28267,4.44889,4.28267,4.44889,1137042.613606,0
+NMR.US,D,20220202,000000,4.54667,4.65422,4.53689,4.65422,1238504.3181488,0
+NMR.US,D,20220203,000000,4.60533,4.62978,4.55948,4.56622,1733111.5908629,0
+NMR.US,D,20220204,000000,4.576,4.63467,4.576,4.61511,1413159.5454169,0
+NMR.US,D,20220207,000000,4.63467,4.67378,4.60044,4.64444,1568992.4999582,0
+NMR.US,D,20220208,000000,4.69333,4.76178,4.69333,4.76178,899000.79543057,0
+NMR.US,D,20220209,000000,4.69333,4.71289,4.67378,4.70311,1067752.8408806,0
+NMR.US,D,20220210,000000,4.65422,4.69333,4.62,4.67378,1103710.9090615,0
+NMR.US,D,20220211,000000,4.67378,4.68356,4.56622,4.576,1290930.3408747,0
+NMR.US,D,20220214,000000,4.58578,4.664,4.58578,4.64444,1117616.9317884,0
+NMR.US,D,20220215,000000,4.64444,4.69333,4.63467,4.664,778802.72725196,0
+NMR.US,D,20220216,000000,4.65422,4.69333,4.64444,4.69333,890765.79543079,0
+NMR.US,D,20220217,000000,4.65422,4.67378,4.59556,4.60533,1691691.1363185,0
+NMR.US,D,20220218,000000,4.60533,4.61511,4.55644,4.59556,2180009.6590328,0
+NMR.US,D,20220222,000000,4.56622,4.61511,4.54667,4.576,738551.24998031,0
+NMR.US,D,20220223,000000,4.60533,4.62,4.52711,4.53689,644714.99998281,0
+NMR.US,D,20220224,000000,4.44889,4.46844,4.38044,4.45867,1529110.227232,0
+NMR.US,D,20220225,000000,4.47822,4.532,4.46844,4.51733,1116122.727243,0
+NMR.US,D,20220228,000000,4.45867,4.50756,4.43422,4.47822,881991.8181583,0
+NMR.US,D,20220301,000000,4.43911,4.46844,4.28756,4.30222,1460362.4999611,0
+NMR.US,D,20220302,000000,4.35111,4.4,4.33156,4.38044,683522.38634541,0
+NMR.US,D,20220303,000000,4.38044,4.4,4.32178,4.35111,711523.63634466,0
+NMR.US,D,20220304,000000,4.27289,4.30222,4.24844,4.28267,932044.09088424,0
+NMR.US,D,20220307,000000,4.17511,4.18489,4.10178,4.11644,1130301.8181517,0
+NMR.US,D,20220308,000000,4.09689,4.11644,3.99911,4.03822,2358210.6817553,0
+NMR.US,D,20220309,000000,4.09689,4.15556,4.07733,4.12622,2097907.159035,0
+NMR.US,D,20220310,000000,4.11644,4.14578,4.08711,4.10667,1518159.8863232,0
+NMR.US,D,20220311,000000,4.136,4.14578,4.05778,4.05778,1212353.1817859,0
+NMR.US,D,20220314,000000,4.14578,4.18352,4.12622,4.136,1010776.7045185,0
+NMR.US,D,20220315,000000,4.16533,4.23075,4.16533,4.224,928689.54542978,0
+NMR.US,D,20220316,000000,4.26311,4.32667,4.25822,4.30222,1295563.29542,0
+NMR.US,D,20220317,000000,4.32178,4.36089,4.30222,4.35111,960526.02270166,0
+NMR.US,D,20220318,000000,4.30222,4.34192,4.28756,4.34133,1843819.7726781,0
+NMR.US,D,20220321,000000,4.33156,4.35111,4.30222,4.32178,1144632.2726967,0
+NMR.US,D,20220322,000000,4.38044,4.42933,4.36089,4.36089,908377.15906669,0
+NMR.US,D,20220323,000000,4.36089,4.41956,4.33644,4.39022,990676.02270085,0
+NMR.US,D,20220324,000000,4.38044,4.40489,4.33156,4.4,882776.24997646,0
+NMR.US,D,20220325,000000,4.4,4.42933,4.39022,4.40978,434468.86362478,0
+NMR.US,D,20220328,000000,4.34133,4.35111,4.29244,4.35111,440044.77271554,0
+NMR.US,D,20220329,000000,4.42933,4.43911,4.35111,4.4,635915.4545285,0
+NMR.US,D,20220330,000000,4.47,4.475,4.37,4.38,345855,0
+NMR.US,D,20220331,000000,4.31,4.31,4.22,4.22,749797,0
+NMR.US,D,20220401,000000,4.25,4.27,4.21,4.26,1055453,0
+NMR.US,D,20220404,000000,4.28,4.3,4.235,4.28,1173287,0
+NMR.US,D,20220405,000000,4.25,4.2542,4.16,4.19,1501922,0
+NMR.US,D,20220406,000000,4.14,4.14,4.06,4.09,1033691,0
+NMR.US,D,20220407,000000,4.08,4.105,4.05,4.09,1750541,0
+NMR.US,D,20220408,000000,4.07,4.135,4.07,4.07,2057153,0
+NMR.US,D,20220411,000000,4.08,4.115,4.03,4.03,2440918,0
+NMR.US,D,20220412,000000,4.05,4.11,4,4.02,2005255,0
+NMR.US,D,20220413,000000,4,4,3.875,3.93,2048114,0
+NMR.US,D,20220414,000000,3.94,3.98,3.91,3.91,1037484,0
+NMR.US,D,20220418,000000,3.94,3.97,3.93,3.93,1367414,0
+NMR.US,D,20220419,000000,3.96,3.98,3.91,3.93,1914227,0
+NMR.US,D,20220420,000000,3.97,4.02,3.965,3.97,1240248,0
+NMR.US,D,20220421,000000,4.01,4.04,3.915,3.94,1139560,0
+NMR.US,D,20220422,000000,3.96,3.98,3.9,3.91,1904585,0
+NMR.US,D,20220425,000000,3.9,3.935,3.88,3.92,1392698,0
+NMR.US,D,20220426,000000,3.96,3.96,3.72,3.75,2128519,0
+NMR.US,D,20220427,000000,3.71,3.74,3.675,3.71,1573728,0
+NMR.US,D,20220428,000000,3.81,3.86,3.77,3.83,1853798,0
+NMR.US,D,20220429,000000,3.84,3.88,3.78,3.78,1093451,0
+NMR.US,D,20220502,000000,3.79,3.825,3.75,3.78,1260476,0
+NMR.US,D,20220503,000000,3.79,3.86,3.78,3.85,1222255,0
+NMR.US,D,20220504,000000,3.84,3.92,3.815,3.92,1263135,0
+NMR.US,D,20220505,000000,3.87,3.89,3.77,3.78,1712459,0
+NMR.US,D,20220506,000000,3.77,3.77,3.72,3.76,1317155,0
+NMR.US,D,20220509,000000,3.71,3.73,3.66,3.66,1190101,0
+NMR.US,D,20220510,000000,3.68,3.725,3.62,3.67,2321553,0
+NMR.US,D,20220511,000000,3.63,3.65,3.58,3.59,1170640,0
+NMR.US,D,20220512,000000,3.6,3.6375,3.57,3.61,1066005,0
+NMR.US,D,20220513,000000,3.65,3.74,3.64,3.72,1109561,0
+NMR.US,D,20220516,000000,3.69,3.71,3.65,3.68,1008324,0
+NMR.US,D,20220517,000000,3.71,3.71,3.67,3.7,1308016,0
+NMR.US,D,20220518,000000,3.7,3.7,3.63,3.65,1263149,0
+NMR.US,D,20220519,000000,3.65,3.74,3.65,3.73,1123406,0
+NMR.US,D,20220520,000000,3.76,3.79,3.745,3.78,835960,0
+NMR.US,D,20220523,000000,3.83,3.865,3.81,3.85,1082293,0
+NMR.US,D,20220524,000000,3.83,3.85,3.79,3.85,1140986,0
+NMR.US,D,20220525,000000,3.82,3.86,3.81,3.85,650650,0
+NMR.US,D,20220526,000000,3.87,3.945,3.85,3.92,1074467,0
+NMR.US,D,20220527,000000,3.95,3.96,3.93,3.95,571168,0
+NMR.US,D,20220531,000000,3.95,3.96,3.89,3.91,790683,0
+NMR.US,D,20220601,000000,3.93,3.95,3.875,3.9,583767,0
+NMR.US,D,20220602,000000,3.92,3.98,3.91,3.98,529086,0
+NMR.US,D,20220603,000000,3.85,3.88,3.82,3.86,576549,0
+NMR.US,D,20220606,000000,3.86,3.87,3.8,3.82,479091,0
+NMR.US,D,20220607,000000,3.81,3.85,3.79,3.84,795828,0
+NMR.US,D,20220608,000000,3.79,3.79,3.71,3.73,882872,0
+NMR.US,D,20220609,000000,3.71,3.72,3.645,3.67,849343,0
+NMR.US,D,20220610,000000,3.62,3.63,3.555,3.61,1493052,0
+NMR.US,D,20220613,000000,3.57,3.6,3.56,3.58,1216053,0
+NMR.US,D,20220614,000000,3.56,3.62,3.56,3.6,2019331,0
+NMR.US,D,20220615,000000,3.61,3.675,3.59,3.65,1338507,0
+NMR.US,D,20220616,000000,3.62,3.665,3.59,3.65,837673,0
+NMR.US,D,20220617,000000,3.62,3.655,3.575,3.63,985522,0
+NMR.US,D,20220621,000000,3.67,3.73,3.65,3.73,2448200,0
+NMR.US,D,20220622,000000,3.69,3.705,3.65,3.69,2286457,0
+NMR.US,D,20220623,000000,3.72,3.73,3.645,3.68,2044321,0
+NMR.US,D,20220624,000000,3.7,3.75,3.68,3.75,845939,0
+NMR.US,D,20220627,000000,3.76,3.76,3.7,3.7,1425035,0
+NMR.US,D,20220628,000000,3.72,3.72,3.66,3.67,1573947,0
+NMR.US,D,20220629,000000,3.63,3.63,3.57,3.59,1016701,0
+NMR.US,D,20220630,000000,3.56,3.59,3.52,3.58,1447037,0
+NMR.US,D,20220701,000000,3.57,3.65,3.57,3.65,1052335,0
+NMR.US,D,20220705,000000,3.6,3.66,3.585,3.66,1428975,0
+NMR.US,D,20220706,000000,3.65,3.66,3.6,3.65,1628901,0
+NMR.US,D,20220707,000000,3.66,3.705,3.65,3.7,969338,0
+NMR.US,D,20220708,000000,3.7,3.7499,3.69,3.73,1066793,0
+NMR.US,D,20220711,000000,3.71,3.71,3.66,3.69,1170784,0
+NMR.US,D,20220712,000000,3.65,3.72,3.645,3.71,934759,0
+NMR.US,D,20220713,000000,3.67,3.71,3.645,3.71,612508,0
+NMR.US,D,20220714,000000,3.64,3.66,3.605,3.66,944629,0
+NMR.US,D,20220715,000000,3.66,3.715,3.595,3.7,1665160,0
+NMR.US,D,20220718,000000,3.74,3.75,3.7,3.73,2087757,0
+NMR.US,D,20220719,000000,3.76,3.81,3.74,3.77,1517435,0
+NMR.US,D,20220720,000000,3.71,3.73,3.685,3.71,1650737,0
+NMR.US,D,20220721,000000,3.71,3.715,3.675,3.7,748856,0
+NMR.US,D,20220722,000000,3.72,3.74,3.71,3.74,594878,0
+NMR.US,D,20220725,000000,3.73,3.755,3.71,3.74,928882,0
+NMR.US,D,20220726,000000,3.74,3.74,3.7,3.73,516787,0
+NMR.US,D,20220727,000000,3.7,3.74,3.68,3.73,499152,0
+NMR.US,D,20220728,000000,3.76,3.795,3.745,3.78,635741,0
+NMR.US,D,20220729,000000,3.79,3.865,3.76,3.83,1074624,0
+NMR.US,D,20220801,000000,3.85,3.86,3.81,3.84,1803461,0
+NMR.US,D,20220802,000000,3.85,3.855,3.77,3.77,1514385,0
+NMR.US,D,20220803,000000,3.63,3.66,3.3805,3.48,1620001,0
+NMR.US,D,20220804,000000,3.57,3.68,3.57,3.66,972315,0
+NMR.US,D,20220805,000000,3.67,3.67,3.59,3.64,1755627,0
+NMR.US,D,20220808,000000,3.67,3.72,3.65,3.65,2628713,0
+NMR.US,D,20220809,000000,3.67,3.73,3.665,3.72,1679417,0
+NMR.US,D,20220810,000000,3.76,3.8,3.75,3.8,949285,0
+NMR.US,D,20220811,000000,3.82,3.8386,3.79,3.81,1131693,0
+NMR.US,D,20220812,000000,3.8,3.84,3.78,3.8,1077667,0
+NMR.US,D,20220815,000000,3.81,3.83,3.795,3.83,731040,0
+NMR.US,D,20220816,000000,3.79,3.81,3.76,3.81,431976,0
+NMR.US,D,20220817,000000,3.83,3.84,3.775,3.82,362623,0
+NMR.US,D,20220818,000000,3.8,3.82,3.782,3.82,459627,0
+NMR.US,D,20220819,000000,3.76,3.77,3.71,3.75,1793167,0
+NMR.US,D,20220822,000000,3.72,3.72,3.65,3.68,1131655,0
+NMR.US,D,20220823,000000,3.68,3.73,3.675,3.72,583427,0
+NMR.US,D,20220824,000000,3.69,3.73,3.68,3.68,524204,0
+NMR.US,D,20220825,000000,3.72,3.77,3.69,3.77,456900,0
+NMR.US,D,20220826,000000,3.71,3.725,3.65,3.66,498370,0
+NMR.US,D,20220829,000000,3.65,3.68,3.63,3.66,745570,0
+NMR.US,D,20220830,000000,3.68,3.68,3.61,3.65,969515,0
+NMR.US,D,20220831,000000,3.66,3.66,3.6,3.63,885933,0
+NMR.US,D,20220901,000000,3.61,3.61,3.56,3.6,705481,0
+NMR.US,D,20220902,000000,3.63,3.66,3.59,3.6,898612,0
+NMR.US,D,20220906,000000,3.51,3.54,3.48,3.51,1716570,0
+NMR.US,D,20220907,000000,3.46,3.48,3.43,3.46,2149422,0
+NMR.US,D,20220908,000000,3.49,3.53,3.46,3.52,2129733,0
+NMR.US,D,20220909,000000,3.58,3.62,3.56,3.58,2776348,0
+NMR.US,D,20220912,000000,3.6,3.63,3.57,3.57,1339049,0
+NMR.US,D,20220913,000000,3.52,3.5599,3.49,3.49,1584364,0
+NMR.US,D,20220914,000000,3.55,3.56,3.4901,3.51,1961122,0
+NMR.US,D,20220915,000000,3.5,3.5695,3.5,3.5,2526172,0
+NMR.US,D,20220916,000000,3.5,3.5,3.36,3.45,5038387,0
+NMR.US,D,20220919,000000,3.41,3.49,3.41,3.47,2985590,0
+NMR.US,D,20220920,000000,3.43,3.48,3.41,3.45,3051361,0
+NMR.US,D,20220921,000000,3.41,3.51,3.41,3.44,3728151,0
+NMR.US,D,20220922,000000,3.46,3.5,3.45,3.46,2005445,0
+NMR.US,D,20220923,000000,3.41,3.425,3.325,3.37,4264737,0
+NMR.US,D,20220926,000000,3.35,3.39,3.32,3.34,2446555,0
+NMR.US,D,20220927,000000,3.36,3.385,3.27,3.3,2765043,0
+NMR.US,D,20220928,000000,3.27,3.36,3.27,3.36,1019881,0
+NMR.US,D,20220929,000000,3.32,3.33,3.26,3.29,1644794,0
+NMR.US,D,20220930,000000,3.29,3.35,3.275,3.3,1345485,0
+NMR.US,D,20221003,000000,3.31,3.34,3.26,3.34,1344847,0
+NMR.US,D,20221004,000000,3.4,3.42,3.355,3.42,4151857,0
+NMR.US,D,20221005,000000,3.38,3.395,3.34,3.34,1802803,0
+NMR.US,D,20221006,000000,3.35,3.365,3.32,3.34,1874967,0
+NMR.US,D,20221007,000000,3.33,3.35,3.315,3.35,2445722,0
+NMR.US,D,20221010,000000,3.35,3.35,3.3,3.3,2451336,0
+NMR.US,D,20221011,000000,3.29,3.38,3.275,3.3,2958145,0
+NMR.US,D,20221012,000000,3.26,3.26,3.2101,3.24,1518803,0
+NMR.US,D,20221013,000000,3.19,3.27,3.15,3.25,1785459,0
+NMR.US,D,20221014,000000,3.29,3.29,3.22,3.24,2198079,0
+NMR.US,D,20221017,000000,3.24,3.26,3.22,3.25,2406390,0
+NMR.US,D,20221018,000000,3.25,3.25,3.21,3.24,3141951,0
+NMR.US,D,20221019,000000,3.18,3.23,3.18,3.21,1663811,0
+NMR.US,D,20221020,000000,3.21,3.245,3.18,3.21,2484926,0
+NMR.US,D,20221021,000000,3.2,3.26,3.155,3.26,1921999,0
+NMR.US,D,20221024,000000,3.22,3.24,3.195,3.24,2822521,0
+NMR.US,D,20221025,000000,3.25,3.29,3.25,3.29,1961412,0
+NMR.US,D,20221026,000000,3.29,3.3,3.27,3.29,1021473,0
+NMR.US,D,20221027,000000,3.27,3.28,3.24,3.26,2090815,0
+NMR.US,D,20221028,000000,3.24,3.28,3.23,3.27,1454216,0
+NMR.US,D,20221031,000000,3.3,3.3,3.25,3.26,2415747,0
+NMR.US,D,20221101,000000,3.31,3.3289,3.27,3.29,2244352,0
+NMR.US,D,20221102,000000,3.33,3.33,3,3,4843564,0
+NMR.US,D,20221103,000000,3,3.03,2.995,3.01,2269725,0
+NMR.US,D,20221104,000000,3.17,3.28,3.17,3.27,2308970,0
+NMR.US,D,20221107,000000,3.29,3.33,3.29,3.31,1742436,0
+NMR.US,D,20221108,000000,3.34,3.36,3.305,3.35,2270856,0
+NMR.US,D,20221109,000000,3.35,3.35,3.295,3.31,1489024,0
+NMR.US,D,20221110,000000,3.39,3.46,3.37,3.46,1179150,0
+NMR.US,D,20221111,000000,3.53,3.56,3.5,3.56,1292108,0
+NMR.US,D,20221114,000000,3.54,3.59,3.53,3.56,1186678,0
+NMR.US,D,20221115,000000,3.62,3.62,3.59,3.61,1388961,0
+NMR.US,D,20221116,000000,3.58,3.58,3.53,3.53,1204539,0
+NMR.US,D,20221117,000000,3.51,3.58,3.51,3.58,1279840,0
+NMR.US,D,20221118,000000,3.56,3.57,3.5187,3.55,1105459,0
+NMR.US,D,20221121,000000,3.51,3.52,3.48,3.51,859307,0
+NMR.US,D,20221122,000000,3.56,3.56,3.535,3.56,622384,0
+NMR.US,D,20221123,000000,3.55,3.591,3.54,3.57,722403,0
+NMR.US,D,20221125,000000,3.6,3.66,3.6,3.66,288118,0
+NMR.US,D,20221128,000000,3.64,3.655,3.61,3.62,681892,0
+NMR.US,D,20221129,000000,3.65,3.66,3.6214,3.65,879303,0
+NMR.US,D,20221130,000000,3.65,3.66,3.57,3.66,1780228,0
+NMR.US,D,20221201,000000,3.68,3.72,3.66,3.69,759524,0
+NMR.US,D,20221202,000000,3.63,3.68,3.63,3.68,866606,0
+NMR.US,D,20221205,000000,3.62,3.64,3.59,3.61,1321825,0
+NMR.US,D,20221206,000000,3.61,3.61,3.5301,3.57,1414702,0
+NMR.US,D,20221207,000000,3.54,3.6,3.54,3.58,1221101,0
+NMR.US,D,20221208,000000,3.55,3.58,3.54,3.57,827484,0
+NMR.US,D,20221209,000000,3.56,3.6,3.56,3.57,1274251,0
+NMR.US,D,20221212,000000,3.59,3.59,3.5557,3.59,634471,0
+NMR.US,D,20221213,000000,3.67,3.71,3.64,3.64,2736521,0
+NMR.US,D,20221214,000000,3.65,3.66,3.595,3.62,872398,0
+NMR.US,D,20221215,000000,3.57,3.59,3.5201,3.54,547167,0
+NMR.US,D,20221216,000000,3.5,3.55,3.49,3.55,1223499,0
+NMR.US,D,20221219,000000,3.53,3.56,3.51,3.52,1151284,0
+NMR.US,D,20221220,000000,3.57,3.68,3.57,3.65,1483044,0
+NMR.US,D,20221221,000000,3.64,3.665,3.62,3.63,1019651,0
+NMR.US,D,20221222,000000,3.64,3.65,3.62,3.65,568716,0
+NMR.US,D,20221223,000000,3.65,3.68,3.65,3.68,637205,0
+NMR.US,D,20221227,000000,3.68,3.705,3.67,3.7,691167,0
+NMR.US,D,20221228,000000,3.67,3.68,3.62,3.63,904219,0
+NMR.US,D,20221229,000000,3.71,3.73,3.7,3.71,654045,0
+NMR.US,D,20221230,000000,3.72,3.75,3.7101,3.75,722865,0
+NMR.US,D,20230103,000000,3.8,3.8,3.745,3.77,944912,0
+NMR.US,D,20230104,000000,3.79,3.83,3.775,3.82,1391772,0
+NMR.US,D,20230105,000000,3.74,3.76,3.7,3.74,1014567,0
+NMR.US,D,20230106,000000,3.73,3.81,3.69,3.8,1916630,0
+NMR.US,D,20230109,000000,3.83,3.8399,3.78,3.79,523759,0
+NMR.US,D,20230110,000000,3.75,3.76,3.715,3.75,979659,0
+NMR.US,D,20230111,000000,3.79,3.795,3.765,3.79,758777,0
+NMR.US,D,20230112,000000,3.82,3.89,3.81,3.87,765805,0
+NMR.US,D,20230113,000000,3.89,3.97,3.89,3.97,725057,0
+NMR.US,D,20230117,000000,3.99,4.05,3.99,4.03,1604264,0
+NMR.US,D,20230118,000000,4.04,4.04,3.97,3.99,1228307,0
+NMR.US,D,20230119,000000,3.96,4.035,3.96,4.01,1973481,0
+NMR.US,D,20230120,000000,3.98,3.99,3.94,3.99,1403464,0
+NMR.US,D,20230123,000000,3.98,3.98,3.935,3.96,1837619,0
+NMR.US,D,20230124,000000,3.95,3.99,3.94,3.96,684670,0
+NMR.US,D,20230125,000000,3.97,4.01,3.92,4,2004447,0
+NMR.US,D,20230126,000000,3.99,4.03,3.975,4.03,752574,0
+NMR.US,D,20230127,000000,4.06,4.07,4.04,4.05,484166,0
+NMR.US,D,20230130,000000,4,4.04,4,4.02,451401,0
+NMR.US,D,20230131,000000,4.02,4.04,3.985,4.04,1256017,0
+NMR.US,D,20230201,000000,3.98,4.07,3.93,4.04,513262,0
+NMR.US,D,20230202,000000,4.06,4.075,4.025,4.03,643883,0
+NMR.US,D,20230203,000000,4.06,4.115,4.06,4.08,633618,0
+NMR.US,D,20230206,000000,4.09,4.1,4.04,4.05,504868,0
+NMR.US,D,20230207,000000,4.06,4.125,4.06,4.11,570112,0
+NMR.US,D,20230208,000000,4.08,4.135,4.08,4.11,538255,0
+NMR.US,D,20230209,000000,4.14,4.145,4.05,4.07,339777,0
+NMR.US,D,20230210,000000,4.08,4.13,4.08,4.12,497726,0
+NMR.US,D,20230213,000000,4.09,4.09,4.06,4.08,737009,0
+NMR.US,D,20230214,000000,4.07,4.12,4.06,4.08,2182242,0
+NMR.US,D,20230215,000000,4.05,4.08,4.04,4.08,500311,0
+NMR.US,D,20230216,000000,4.1,4.13,4.095,4.1,1527619,0
+NMR.US,D,20230217,000000,4.07,4.095,4.03,4.04,2295142,0
+NMR.US,D,20230221,000000,4.19,4.23,4.155,4.17,2284049,0
+NMR.US,D,20230222,000000,4.13,4.16,4.12,4.13,490936,0
+NMR.US,D,20230223,000000,4.13,4.17,4.13,4.17,401337,0
+NMR.US,D,20230224,000000,4.08,4.09,4.06,4.09,458620,0
+NMR.US,D,20230227,000000,4.19,4.19,4.16,4.16,856186,0
+NMR.US,D,20230228,000000,4.08,4.13,4.06,4.12,464621,0
+NMR.US,D,20230301,000000,4.11,4.13,4.1,4.11,486367,0
+NMR.US,D,20230302,000000,4.06,4.06,4.01,4.03,415203,0
+NMR.US,D,20230303,000000,4.08,4.1,4.065,4.09,375219,0
+NMR.US,D,20230306,000000,4.1,4.13,4.1,4.11,620929,0
+NMR.US,D,20230307,000000,4.12,4.125,4.05,4.05,539252,0
+NMR.US,D,20230308,000000,4.06,4.09,4.05,4.07,848496,0
+NMR.US,D,20230309,000000,4.1,4.13,4.055,4.06,896781,0
+NMR.US,D,20230310,000000,4.01,4.01,3.93,3.93,1279620,0
+NMR.US,D,20230313,000000,3.86,3.88,3.82,3.82,1770277,0
+NMR.US,D,20230314,000000,3.77,3.845,3.72,3.77,1738989,0
+NMR.US,D,20230315,000000,3.68,3.7166,3.67,3.68,1216413,0
+NMR.US,D,20230316,000000,3.62,3.68,3.61,3.68,1047079,0
+NMR.US,D,20230317,000000,3.67,3.73,3.6,3.6,1421422,0
+NMR.US,D,20230320,000000,3.62,3.67,3.6111,3.62,648216,0
+NMR.US,D,20230321,000000,3.66,3.71,3.65,3.68,572184,0
+NMR.US,D,20230322,000000,3.73,3.7853,3.72,3.72,1033288,0
+NMR.US,D,20230323,000000,3.77,3.78,3.72,3.72,1111142,0
+NMR.US,D,20230324,000000,3.7,3.75,3.68,3.75,983044,0
+NMR.US,D,20230327,000000,3.76,3.8,3.755,3.8,312601,0
+NMR.US,D,20230328,000000,3.8,3.82,3.795,3.81,360351,0
+NMR.US,D,20230329,000000,3.82,3.835,3.81,3.83,324603,0
+NMR.US,D,20230330,000000,3.82,3.82,3.74,3.76,616013,0
+NMR.US,D,20230331,000000,3.78,3.81,3.78,3.8,595176,0
+NMR.US,D,20230403,000000,3.81,3.85,3.81,3.84,469626,0
+NMR.US,D,20230404,000000,3.82,3.86,3.82,3.86,912840,0
+NMR.US,D,20230405,000000,3.82,3.825,3.77,3.79,586746,0
+NMR.US,D,20230406,000000,3.77,3.79,3.75,3.79,398075,0
+NMR.US,D,20230410,000000,3.78,3.78,3.72,3.75,381225,0
+NMR.US,D,20230411,000000,3.75,3.78,3.75,3.78,425465,0
+NMR.US,D,20230412,000000,3.79,3.82,3.74,3.75,451702,0
+NMR.US,D,20230413,000000,3.75,3.75,3.73,3.74,420260,0
+NMR.US,D,20230414,000000,3.76,3.855,3.76,3.78,824652,0
+NMR.US,D,20230417,000000,3.81,3.815,3.77,3.81,1200404,0
+NMR.US,D,20230418,000000,3.82,3.84,3.82,3.83,655181,0
+NMR.US,D,20230419,000000,3.85,3.855,3.83,3.85,538450,0
+NMR.US,D,20230420,000000,3.86,3.88,3.85,3.86,225624,0
+NMR.US,D,20230421,000000,3.86,3.86,3.82,3.84,326548,0
+NMR.US,D,20230424,000000,3.81,3.83,3.8,3.82,325005,0
+NMR.US,D,20230425,000000,3.91,3.91,3.86,3.86,554306,0
+NMR.US,D,20230426,000000,3.94,3.94,3.67,3.72,1276951,0
+NMR.US,D,20230427,000000,3.64,3.64,3.58,3.62,692847,0
+NMR.US,D,20230428,000000,3.56,3.59,3.54,3.56,1907732,0
+NMR.US,D,20230501,000000,3.55,3.575,3.52,3.55,2437335,0
+NMR.US,D,20230502,000000,3.46,3.47,3.4,3.45,1480792,0
+NMR.US,D,20230503,000000,3.44,3.48,3.435,3.44,2556223,0
+NMR.US,D,20230504,000000,3.43,3.4434,3.38,3.4,1073709,0
+NMR.US,D,20230505,000000,3.43,3.53,3.43,3.52,1800697,0
+NMR.US,D,20230508,000000,3.51,3.5499,3.51,3.52,306413,0
+NMR.US,D,20230509,000000,3.55,3.56,3.53,3.55,476324,0
+NMR.US,D,20230510,000000,3.57,3.57,3.52,3.53,567360,0
+NMR.US,D,20230511,000000,3.57,3.59,3.569,3.59,425793,0
+NMR.US,D,20230512,000000,3.57,3.62,3.54,3.55,1522312,0
+NMR.US,D,20230515,000000,3.59,3.66,3.59,3.66,676633,0
+NMR.US,D,20230516,000000,3.64,3.64,3.57,3.59,1536925,0
+NMR.US,D,20230517,000000,3.63,3.68,3.62,3.68,786759,0
+NMR.US,D,20230518,000000,3.66,3.66,3.58,3.63,2615877,0
+NMR.US,D,20230519,000000,3.55,3.575,3.53,3.54,2388690,0
+NMR.US,D,20230522,000000,3.58,3.62,3.56,3.61,1030804,0
+NMR.US,D,20230523,000000,3.62,3.64,3.61,3.61,1136772,0
+NMR.US,D,20230524,000000,3.61,3.61,3.55,3.58,1756480,0
+NMR.US,D,20230525,000000,3.54,3.57,3.52,3.55,1482942,0
+NMR.US,D,20230526,000000,3.5,3.515,3.4841,3.5,1338583,0
+NMR.US,D,20230530,000000,3.48,3.51,3.46,3.51,2251561,0
+NMR.US,D,20230531,000000,3.46,3.52,3.46,3.51,2720307,0
+NMR.US,D,20230601,000000,3.54,3.585,3.53,3.56,2661667,0
+NMR.US,D,20230602,000000,3.65,3.68,3.64,3.67,1065866,0
+NMR.US,D,20230605,000000,3.7,3.7,3.64,3.64,853937,0
+NMR.US,D,20230606,000000,3.66,3.76,3.66,3.75,1076625,0
+NMR.US,D,20230607,000000,3.71,3.72,3.685,3.71,534852,0
+NMR.US,D,20230608,000000,3.71,3.72,3.68,3.72,788930,0
+NMR.US,D,20230609,000000,3.73,3.75,3.715,3.74,1018033,0
+NMR.US,D,20230612,000000,3.71,3.7199,3.6892,3.71,1316148,0
+NMR.US,D,20230613,000000,3.73,3.775,3.73,3.77,759652,0
+NMR.US,D,20230614,000000,3.8,3.83,3.785,3.81,1009564,0
+NMR.US,D,20230615,000000,3.9,3.96,3.89,3.96,1352582,0
+NMR.US,D,20230616,000000,3.99,4.01,3.95,3.96,1175619,0
+NMR.US,D,20230620,000000,3.9,3.9,3.83,3.86,608744,0
+NMR.US,D,20230621,000000,3.88,3.94,3.8729,3.92,877838,0
+NMR.US,D,20230622,000000,3.9,3.93,3.895,3.92,366597,0
+NMR.US,D,20230623,000000,3.83,3.83,3.78,3.8,550847,0
+NMR.US,D,20230626,000000,3.79,3.82,3.77,3.8,497857,0
+NMR.US,D,20230627,000000,3.78,3.79,3.75,3.78,1133202,0
+NMR.US,D,20230628,000000,3.85,3.88,3.84,3.87,497343,0
+NMR.US,D,20230629,000000,3.8,3.82,3.77,3.81,787575,0
+NMR.US,D,20230630,000000,3.82,3.85,3.81,3.83,919192,0
+NMR.US,D,20230703,000000,3.88,3.9,3.875,3.88,302143,0
+NMR.US,D,20230705,000000,3.88,3.9,3.87,3.9,577159,0
+NMR.US,D,20230706,000000,3.86,3.86,3.79,3.8,309252,0
+NMR.US,D,20230707,000000,3.81,3.87,3.81,3.86,370354,0
+NMR.US,D,20230710,000000,3.84,3.87,3.83,3.86,267284,0
+NMR.US,D,20230711,000000,3.86,3.89,3.85,3.89,313379,0
+NMR.US,D,20230712,000000,3.9,3.95,3.9,3.94,337016,0
+NMR.US,D,20230713,000000,3.96,4.01,3.96,4,522743,0
+NMR.US,D,20230714,000000,3.99,3.995,3.95,3.96,420242,0
+NMR.US,D,20230717,000000,3.93,3.97,3.93,3.96,211008,0
+NMR.US,D,20230718,000000,3.99,4.02,3.985,4.01,500467,0
+NMR.US,D,20230719,000000,4.03,4.065,4.03,4.06,399179,0
+NMR.US,D,20230720,000000,4.01,4.035,4,4.02,504939,0
+NMR.US,D,20230721,000000,4.02,4.02,3.97,3.99,261728,0
+NMR.US,D,20230724,000000,3.99,4.055,3.99,4.04,386911,0
+NMR.US,D,20230725,000000,4.1,4.12,4.085,4.11,482988,0
+NMR.US,D,20230726,000000,4.11,4.13,4.09,4.13,332830,0
+NMR.US,D,20230727,000000,4.14,4.17,4.11,4.13,354029,0
+NMR.US,D,20230728,000000,4.17,4.22,4.16,4.2,447948,0
+NMR.US,D,20230731,000000,4.19,4.19,4.165,4.18,336787,0
+NMR.US,D,20230801,000000,4.07,4.08,3.76,3.86,3327158,0
+NMR.US,D,20230802,000000,3.79,3.8,3.76,3.8,1213615,0
+NMR.US,D,20230803,000000,3.77,3.805,3.76,3.78,1108975,0
+NMR.US,D,20230804,000000,3.84,3.87,3.82,3.84,630334,0
+NMR.US,D,20230807,000000,3.9,3.9,3.86,3.89,596064,0
+NMR.US,D,20230808,000000,3.85,3.85,3.79,3.83,773101,0
+NMR.US,D,20230809,000000,3.75,3.77,3.73,3.75,935164,0
+NMR.US,D,20230810,000000,3.76,3.81,3.75,3.76,1398736,0
+NMR.US,D,20230811,000000,3.76,3.85,3.74,3.74,781115,0
+NMR.US,D,20230814,000000,3.71,3.72,3.68,3.7,676788,0
+NMR.US,D,20230815,000000,3.68,3.69,3.65,3.65,880932,0
+NMR.US,D,20230816,000000,3.65,3.67,3.63,3.64,1585307,0
+NMR.US,D,20230817,000000,3.68,3.7,3.65,3.66,1967448,0
+NMR.US,D,20230818,000000,3.64,3.69,3.64,3.66,2742149,0
+NMR.US,D,20230821,000000,3.67,3.7,3.655,3.69,1579137,0
+NMR.US,D,20230822,000000,3.73,3.755,3.72,3.73,1237831,0
+NMR.US,D,20230823,000000,3.74,3.795,3.74,3.78,832401,0
+NMR.US,D,20230824,000000,3.77,3.79,3.75,3.76,1424848,0
+NMR.US,D,20230825,000000,3.79,3.8,3.75,3.79,1039096,0
+NMR.US,D,20230828,000000,3.83,3.84,3.81,3.82,2326452,0
+NMR.US,D,20230829,000000,3.82,3.87,3.811,3.87,1826517,0
+NMR.US,D,20230830,000000,3.88,3.89,3.86,3.87,1729474,0
+NMR.US,D,20230831,000000,3.87,3.89,3.86,3.88,2161309,0
+NMR.US,D,20230901,000000,3.95,3.99,3.9401,3.98,1027721,0
+NMR.US,D,20230905,000000,3.99,4.015,3.98,4,1122883,0
+NMR.US,D,20230906,000000,4.05,4.095,4.05,4.08,1759148,0
+NMR.US,D,20230907,000000,4.07,4.1,4.06,4.08,1994225,0
+NMR.US,D,20230908,000000,4.08,4.09,4.045,4.08,3471356,0
+NMR.US,D,20230911,000000,4.14,4.21,4.14,4.2,5955525,0
+NMR.US,D,20230912,000000,4.16,4.18,4.14,4.17,5328742,0
+NMR.US,D,20230913,000000,4.22,4.26,4.22,4.26,3207906,0
+NMR.US,D,20230914,000000,4.3,4.42,4.3,4.38,3295386,0
+NMR.US,D,20230915,000000,4.39,4.4,4.3723,4.38,2897525,0
+NMR.US,D,20230918,000000,4.37,4.4,4.3477,4.39,3193344,0
+NMR.US,D,20230919,000000,4.42,4.47,4.42,4.46,3320664,0
+NMR.US,D,20230920,000000,4.42,4.44,4.36,4.37,2367250,0
+NMR.US,D,20230921,000000,4.33,4.35,4.3,4.33,5020376,0
+NMR.US,D,20230922,000000,4.34,4.34,4.28,4.3,5393534,0
+NMR.US,D,20230925,000000,4.23,4.25,4.15,4.23,9245542,0
+NMR.US,D,20230926,000000,4.2,4.23,4.14,4.15,6742384,0
+NMR.US,D,20230927,000000,4.17,4.2173,4.135,4.2,5480605,0
+NMR.US,D,20230928,000000,4.13,4.175,4.11,4.14,9096263,0
+NMR.US,D,20230929,000000,4.07,4.07,4,4.02,9726200,0
+NMR.US,D,20231002,000000,4.01,4.04,3.98,4.01,10739463,0
+NMR.US,D,20231003,000000,3.95,3.95,3.89,3.92,9657824,0
+NMR.US,D,20231004,000000,3.86,3.86,3.8,3.85,9696871,0
+NMR.US,D,20231005,000000,3.95,4.03,3.95,4.01,10365545,0
+NMR.US,D,20231006,000000,4.01,4.07,3.99,4.05,13684647,0
+NMR.US,D,20231009,000000,4.03,4.065,4,4.05,7615847,0
+NMR.US,D,20231010,000000,4.11,4.13,4.08,4.1,8542343,0
+NMR.US,D,20231011,000000,4.09,4.105,4.05,4.1,10654741,0
+NMR.US,D,20231012,000000,4.08,4.09,4.02,4.06,10693875,0
+NMR.US,D,20231013,000000,4.02,4.03,3.93,3.96,11842858,0
+NMR.US,D,20231016,000000,3.98,4.03,3.97,4,7477592,0
+NMR.US,D,20231017,000000,3.96,4.06,3.95,4.02,8151805,0
+NMR.US,D,20231018,000000,4.01,4.035,3.93,3.94,8881619,0
+NMR.US,D,20231019,000000,3.92,3.99,3.9,3.9,10273230,0
+NMR.US,D,20231020,000000,3.9,3.9,3.8401,3.86,8779180,0
+NMR.US,D,20231023,000000,3.84,3.88,3.81,3.83,9510772,0
+NMR.US,D,20231024,000000,3.83,3.86,3.82,3.83,5674060,0
+NMR.US,D,20231025,000000,3.81,3.86,3.81,3.84,8202949,0
+NMR.US,D,20231026,000000,3.79,3.81,3.75,3.78,9035113,0
+NMR.US,D,20231027,000000,3.86,3.93,3.81,3.93,9649968,0
+NMR.US,D,20231030,000000,3.87,3.95,3.84,3.93,10021089,0
+NMR.US,D,20231031,000000,3.91,3.93,3.85,3.87,10012028,0
+NMR.US,D,20231101,000000,3.91,4.0899,3.91,4.05,9715038,0
+NMR.US,D,20231102,000000,4.07,4.11,4.05,4.09,7875197,0
+NMR.US,D,20231103,000000,4.14,4.18,4.121,4.13,9892370,0
+NMR.US,D,20231106,000000,4.14,4.15,4.1,4.13,7547908,0
+NMR.US,D,20231107,000000,4.09,4.13,4.07,4.13,7170898,0
+NMR.US,D,20231108,000000,3.98,3.99,3.9,3.92,6922675,0
+NMR.US,D,20231109,000000,3.97,4.06,3.97,3.98,8588815,0
+NMR.US,D,20231110,000000,4.02,4.05,3.96,4.04,9878529,0
+NMR.US,D,20231113,000000,4.04,4.08,4.0145,4.03,7103886,0
+NMR.US,D,20231114,000000,4.08,4.14,4.06,4.14,8348881,0
+NMR.US,D,20231115,000000,4.12,4.13,4.075,4.09,6112376,0
+NMR.US,D,20231116,000000,4.09,4.11,4.06,4.07,5818397,0
+NMR.US,D,20231117,000000,4.12,4.2,4.12,4.17,6237878,0
+NMR.US,D,20231120,000000,4.17,4.21,4.1608,4.2,6101649,0
+NMR.US,D,20231121,000000,4.14,4.175,4.13,4.13,5234972,0
+NMR.US,D,20231122,000000,4.12,4.17,4.1199,4.15,5969824,0
+NMR.US,D,20231124,000000,4.11,4.12,4.09,4.09,1241230,0
+NMR.US,D,20231127,000000,4.12,4.13,4.1,4.12,3704820,0
+NMR.US,D,20231128,000000,4.07,4.075,4.03,4.06,7651017,0
+NMR.US,D,20231129,000000,4.08,4.11,4.07,4.1,4726613,0
+NMR.US,D,20231130,000000,4.14,4.14,4.1,4.11,3381132,0
+NMR.US,D,20231201,000000,4.1,4.175,4.09,4.15,6320101,0
+NMR.US,D,20231204,000000,4.13,4.14,4.09,4.1,4148037,0
+NMR.US,D,20231205,000000,4.07,4.11,4.06,4.08,4093327,0
+NMR.US,D,20231206,000000,4.15,4.2,4.13,4.14,5480326,0
+NMR.US,D,20231207,000000,4.18,4.23,4.16,4.22,5289542,0
+NMR.US,D,20231208,000000,4.15,4.2,4.12,4.19,5808648,0
+NMR.US,D,20231211,000000,4.18,4.23,4.1305,4.21,12221397,0
+NMR.US,D,20231212,000000,4.21,4.275,4.205,4.25,5535724,0
+NMR.US,D,20231213,000000,4.25,4.33,4.23,4.31,4433801,0
+NMR.US,D,20231214,000000,4.3,4.41,4.29,4.35,5865137,0
+NMR.US,D,20231215,000000,4.39,4.4,4.3,4.3,1551203,0
+NMR.US,D,20231218,000000,4.35,4.38,4.35,4.37,1287408,0
+NMR.US,D,20231219,000000,4.38,4.4,4.34,4.38,1506244,0
+NMR.US,D,20231220,000000,4.45,4.48,4.42,4.43,1891691,0
+NMR.US,D,20231221,000000,4.47,4.48,4.435,4.48,1463103,0
+NMR.US,D,20231222,000000,4.5,4.53,4.49,4.5,773749,0
+NMR.US,D,20231226,000000,4.47,4.488,4.44,4.46,970533,0
+NMR.US,D,20231227,000000,4.47,4.49,4.45,4.45,1556328,0
+NMR.US,D,20231228,000000,4.49,4.535,4.49,4.51,2187680,0
+NMR.US,D,20231229,000000,4.5,4.54,4.48,4.51,3214392,0
+NMR.US,D,20240102,000000,4.48,4.5,4.45,4.46,8730532,0
+NMR.US,D,20240103,000000,4.43,4.49,4.43,4.47,9607393,0
+NMR.US,D,20240104,000000,4.47,4.57,4.4632,4.51,12558241,0
+NMR.US,D,20240105,000000,4.59,4.76,4.59,4.7,9929674,0
+NMR.US,D,20240108,000000,4.7,4.7379,4.675,4.72,5222892,0
+NMR.US,D,20240109,000000,4.7,4.7,4.65,4.67,5127621,0
+NMR.US,D,20240110,000000,4.68,4.72,4.6525,4.71,4734692,0
+NMR.US,D,20240111,000000,4.75,4.79,4.73,4.75,12463130,0
+NMR.US,D,20240112,000000,4.78,4.8,4.7239,4.76,8239096,0
+NMR.US,D,20240116,000000,4.99,5.06,4.97,5.04,7968099,0
+NMR.US,D,20240117,000000,4.92,4.96,4.9,4.92,8152610,0
+NMR.US,D,20240118,000000,4.94,4.96,4.87,4.93,7421993,0
+NMR.US,D,20240119,000000,4.92,4.97,4.89,4.95,6794418,0
+NMR.US,D,20240122,000000,5.04,5.07,5.01,5.04,9236052,0
+NMR.US,D,20240123,000000,5.01,5.025,4.945,4.99,4246406,0
+NMR.US,D,20240124,000000,5.03,5.11,4.99,5.1,7236118,0
+NMR.US,D,20240125,000000,5.16,5.16,5.09,5.1,4186192,0
+NMR.US,D,20240126,000000,5.06,5.14,5.045,5.09,5987113,0
+NMR.US,D,20240129,000000,5.15,5.24,5.13,5.24,7107538,0
+NMR.US,D,20240130,000000,5.21,5.26,5.19,5.21,5341060,0
+NMR.US,D,20240131,000000,5.58,5.91,5.53,5.74,17438983,0
+NMR.US,D,20240201,000000,5.57,5.585,5.47,5.52,11012905,0
+NMR.US,D,20240202,000000,5.41,5.475,5.3702,5.43,9893998,0
+NMR.US,D,20240205,000000,5.47,5.53,5.44,5.49,3671127,0
+NMR.US,D,20240206,000000,5.52,5.53,5.48,5.52,2615785,0
+NMR.US,D,20240207,000000,5.5,5.516,5.45,5.48,2017878,0
+NMR.US,D,20240208,000000,5.44,5.46,5.41,5.44,1992175,0
+NMR.US,D,20240209,000000,5.42,5.44,5.385,5.44,1930337,0
+NMR.US,D,20240212,000000,5.45,5.485,5.45,5.45,1700664,0
+NMR.US,D,20240213,000000,5.42,5.44,5.35,5.39,2792374,0
+NMR.US,D,20240214,000000,5.43,5.45,5.39,5.44,6969794,0
+NMR.US,D,20240215,000000,5.43,5.47,5.41,5.45,2045890,0
+NMR.US,D,20240216,000000,5.48,5.54,5.48,5.53,2192989,0
+NMR.US,D,20240220,000000,5.53,5.575,5.52,5.56,1675266,0
+NMR.US,D,20240221,000000,5.57,5.59,5.48,5.57,2248699,0
+NMR.US,D,20240222,000000,5.63,5.69,5.61,5.68,1784567,0
+NMR.US,D,20240223,000000,5.71,5.72,5.68,5.69,1501605,0
+NMR.US,D,20240226,000000,5.68,5.685,5.64,5.66,1047217,0
+NMR.US,D,20240227,000000,5.71,5.78,5.69,5.77,3164148,0
+NMR.US,D,20240228,000000,5.7,5.775,5.7,5.76,2123443,0
+NMR.US,D,20240229,000000,5.73,5.746,5.67,5.72,2470176,0
+NMR.US,D,20240301,000000,5.78,5.8484,5.78,5.84,1636990,0
+NMR.US,D,20240304,000000,5.86,5.905,5.82,5.87,2665147,0
+NMR.US,D,20240305,000000,6.02,6.1,6,6.05,2748523,0
+NMR.US,D,20240306,000000,6.15,6.22,6.13,6.17,3801022,0
+NMR.US,D,20240307,000000,6.21,6.28,6.21,6.24,2105254,0
+NMR.US,D,20240308,000000,6.27,6.325,6.22,6.25,2939653,0
+NMR.US,D,20240311,000000,6.01,6.02,5.945,6,2729373,0
+NMR.US,D,20240312,000000,6.02,6.1,6.02,6.09,1648647,0
+NMR.US,D,20240313,000000,6.06,6.1099,6.059,6.1,2145199,0
+NMR.US,D,20240314,000000,6.13,6.16,6.07,6.09,2871233,0
+NMR.US,D,20240315,000000,6.11,6.16,6.1,6.14,2889857,0
+NMR.US,D,20240318,000000,6.26,6.34,6.24,6.33,2809363,0
+NMR.US,D,20240319,000000,6.32,6.33,6.25,6.3,2685662,0
+NMR.US,D,20240320,000000,6.31,6.4,6.274,6.39,1797353,0
+NMR.US,D,20240321,000000,6.55,6.6175,6.54,6.57,2793019,0
+NMR.US,D,20240322,000000,6.56,6.56,6.474,6.5,2116493,0
+NMR.US,D,20240325,000000,6.5,6.546,6.46,6.52,2091171,0
+NMR.US,D,20240326,000000,6.53,6.555,6.44,6.45,3488293,0
+NMR.US,D,20240327,000000,6.4,6.41,6.3401,6.38,1678337,0
+NMR.US,D,20240328,000000,6.37,6.43,6.37,6.42,1244500,0
+NMR.US,D,20240401,000000,6.19,6.19,6.11,6.13,1402990,0
+NMR.US,D,20240402,000000,6.12,6.15,6.09,6.14,1215587,0
+NMR.US,D,20240403,000000,6.15,6.24,6.15,6.22,1388855,0
+NMR.US,D,20240404,000000,6.28,6.305,6.165,6.18,2139907,0
+NMR.US,D,20240405,000000,6.1,6.1686,6.075,6.15,1368073,0
+NMR.US,D,20240408,000000,6.19,6.265,6.18,6.23,1862458,0
+NMR.US,D,20240409,000000,6.28,6.28,6.18,6.2,2064694,0
+NMR.US,D,20240410,000000,6.07,6.2,6.07,6.15,1644668,0
+NMR.US,D,20240411,000000,6.21,6.26,6.165,6.24,1419203,0
+NMR.US,D,20240412,000000,6.18,6.1962,6.09,6.11,2343808,0
+NMR.US,D,20240415,000000,6.19,6.24,6.12,6.13,2099064,0
+NMR.US,D,20240416,000000,5.95,5.97,5.88,5.92,2032172,0
+NMR.US,D,20240417,000000,5.86,5.9,5.84,5.86,2504327,0
+NMR.US,D,20240418,000000,5.89,5.92,5.85,5.87,1559088,0
+NMR.US,D,20240419,000000,5.75,5.8,5.7033,5.775,2376613,0
+NMR.US,D,20240422,000000,5.85,5.92,5.83,5.88,2035549,0
+NMR.US,D,20240423,000000,5.91,5.92,5.88,5.89,1269745,0
+NMR.US,D,20240424,000000,5.92,5.9499,5.895,5.91,891018,0
+NMR.US,D,20240425,000000,5.77,5.84,5.75,5.81,1578759,0
+NMR.US,D,20240426,000000,5.81,5.86,5.76,5.82,806007,0
+NMR.US,D,20240429,000000,5.85,5.935,5.82,5.91,1655276,0
+NMR.US,D,20240430,000000,5.77,5.775,5.71,5.71,2469850,0
+NMR.US,D,20240501,000000,5.53,5.64,5.5,5.57,2372369,0
+NMR.US,D,20240502,000000,5.69,5.76,5.69,5.74,1254952,0
+NMR.US,D,20240503,000000,5.8,5.84,5.77,5.82,1784940,0
+NMR.US,D,20240506,000000,5.83,5.89,5.805,5.87,1820944,0
+NMR.US,D,20240507,000000,6,6.02,5.9601,5.98,1397979,0
+NMR.US,D,20240508,000000,5.79,5.82,5.77,5.8,1247929,0
+NMR.US,D,20240509,000000,5.71,5.73,5.68,5.71,1418939,0
+NMR.US,D,20240510,000000,5.74,5.745,5.705,5.72,385760,0
+NMR.US,D,20240513,000000,5.75,5.75,5.7,5.71,785709,0
+NMR.US,D,20240514,000000,5.66,5.72,5.66,5.72,1065954,0
+NMR.US,D,20240515,000000,5.76,5.79,5.73,5.79,888855,0
+NMR.US,D,20240516,000000,5.92,5.97,5.89,5.9,957055,0
+NMR.US,D,20240517,000000,5.91,5.94,5.9,5.91,784604,0
+NMR.US,D,20240520,000000,5.85,5.87,5.81,5.82,795460,0
+NMR.US,D,20240521,000000,5.79,5.87,5.79,5.83,1465845,0
+NMR.US,D,20240522,000000,5.94,5.95,5.9,5.93,2151149,0
+NMR.US,D,20240523,000000,6.05,6.11,5.96,5.97,709576,0
+NMR.US,D,20240524,000000,5.97,6.005,5.96,5.98,472024,0
+NMR.US,D,20240528,000000,6,6.045,5.99,6,566822,0
+NMR.US,D,20240529,000000,5.92,5.92,5.85,5.86,787390,0
+NMR.US,D,20240530,000000,5.85,5.87,5.82,5.82,545569,0
+NMR.US,D,20240531,000000,6.05,6.08,6.01,6.08,743285,0
+NMR.US,D,20240603,000000,6.28,6.4,6.27,6.35,1474604,0
+NMR.US,D,20240604,000000,6.35,6.41,6.27,6.3,1016667,0
+NMR.US,D,20240605,000000,6.18,6.21,6.13,6.19,833982,0
+NMR.US,D,20240606,000000,6.27,6.325,6.25,6.27,1209686,0
+NMR.US,D,20240607,000000,6.21,6.21,6.175,6.2,311290,0
+NMR.US,D,20240610,000000,6.14,6.17,6.1,6.17,406306,0
+NMR.US,D,20240611,000000,6,6,5.88,5.89,827798,0
+NMR.US,D,20240612,000000,5.92,5.95,5.87,5.89,714952,0
+NMR.US,D,20240613,000000,5.81,5.82,5.76,5.81,729324,0
+NMR.US,D,20240614,000000,5.81,5.845,5.79,5.84,627735,0
+NMR.US,D,20240617,000000,5.72,5.77,5.7,5.75,745404,0
+NMR.US,D,20240618,000000,5.74,5.75,5.71,5.74,414160,0
+NMR.US,D,20240620,000000,5.68,5.68,5.575,5.64,978800,0
+NMR.US,D,20240621,000000,5.64,5.64,5.59,5.61,552202,0
+NMR.US,D,20240624,000000,5.67,5.71,5.66,5.69,496265,0
+NMR.US,D,20240625,000000,5.84,5.85,5.81,5.84,524875,0
+NMR.US,D,20240626,000000,5.83,5.85,5.81,5.84,657959,0
+NMR.US,D,20240627,000000,5.74,5.765,5.72,5.74,548112,0
+NMR.US,D,20240628,000000,5.78,5.805,5.76,5.78,439214,0
+NMR.US,D,20240701,000000,5.82,5.86,5.8,5.84,314880,0
+NMR.US,D,20240702,000000,5.93,6,5.925,6,448789,0
+NMR.US,D,20240703,000000,6,6.05,5.98,6.05,217863,0
+NMR.US,D,20240705,000000,6.01,6.02,5.96,5.99,607821,0
+NMR.US,D,20240708,000000,5.98,6.01,5.935,5.94,539111,0
+NMR.US,D,20240709,000000,5.92,6.01,5.9063,5.97,838785,0
+NMR.US,D,20240710,000000,6.01,6.11,6.005,6.1,474345,0
+NMR.US,D,20240711,000000,6.07,6.08,6,6.03,523062,0
+NMR.US,D,20240712,000000,6.03,6.075,6.015,6.05,473113,0
+NMR.US,D,20240715,000000,6.03,6.06,6.01,6.05,519517,0
+NMR.US,D,20240716,000000,6.23,6.31,6.23,6.31,537625,0
+NMR.US,D,20240717,000000,6.27,6.33,6.26,6.31,450092,0
+NMR.US,D,20240718,000000,6.3,6.3,6.2,6.2,473262,0
+NMR.US,D,20240719,000000,6.19,6.19,6.13,6.14,385206,0
+NMR.US,D,20240722,000000,6.14,6.16,6.1,6.15,538766,0
+NMR.US,D,20240723,000000,6.16,6.18,6.14,6.16,338689,0
+NMR.US,D,20240724,000000,6.01,6.035,5.89,5.9,697430,0
+NMR.US,D,20240725,000000,5.77,5.81,5.705,5.75,657970,0
+NMR.US,D,20240726,000000,5.79,5.79,5.76,5.78,315529,0
+NMR.US,D,20240729,000000,5.86,5.9,5.825,5.85,849835,0
+NMR.US,D,20240730,000000,6.15,6.18,5.94,5.99,903650,0
+NMR.US,D,20240731,000000,6.15,6.2,6.14,6.19,821912,0
+NMR.US,D,20240801,000000,6.02,6.02,5.825,5.89,1251981,0
+NMR.US,D,20240802,000000,5.3,5.405,5.19,5.23,2613029,0
+NMR.US,D,20240805,000000,4.74,5.0385,4.66,4.98,1765454,0
+NMR.US,D,20240806,000000,4.94,5.055,4.855,5.04,1569667,0
+NMR.US,D,20240807,000000,5.17,5.19,4.92,4.92,1377863,0
+NMR.US,D,20240808,000000,4.99,4.99,4.9,4.93,920149,0
+NMR.US,D,20240809,000000,4.99,5.05,4.96,5.04,872236,0
+NMR.US,D,20240812,000000,5.04,5.065,4.99,5.01,936357,0
+NMR.US,D,20240813,000000,5.22,5.4,5.22,5.38,1862151,0
+NMR.US,D,20240814,000000,5.37,5.4,5.335,5.4,610731,0
+NMR.US,D,20240815,000000,5.58,5.6686,5.56,5.65,1741681,0
+NMR.US,D,20240816,000000,5.68,5.78,5.67,5.77,1052730,0
+NMR.US,D,20240819,000000,5.78,5.81,5.735,5.8,1130809,0
+NMR.US,D,20240820,000000,5.77,5.81,5.75,5.8,1034445,0
+NMR.US,D,20240821,000000,5.83,5.83,5.77,5.8,1148018,0
+NMR.US,D,20240822,000000,5.75,5.75,5.66,5.66,520827,0
+NMR.US,D,20240823,000000,5.77,5.865,5.77,5.86,448234,0
+NMR.US,D,20240826,000000,5.81,5.81,5.74,5.75,495348,0
+NMR.US,D,20240827,000000,5.73,5.81,5.69,5.78,890778,0
+NMR.US,D,20240828,000000,5.77,5.8,5.72,5.72,268365,0
+NMR.US,D,20240829,000000,5.75,5.82,5.75,5.77,396590,0
+NMR.US,D,20240830,000000,5.81,5.865,5.8,5.85,422496,0
+NMR.US,D,20240903,000000,5.83,5.88,5.76,5.79,539978,0
+NMR.US,D,20240904,000000,5.64,5.64,5.5239,5.54,878856,0
+NMR.US,D,20240905,000000,5.65,5.74,5.635,5.73,796996,0
+NMR.US,D,20240906,000000,5.64,5.655,5.43,5.43,784804,0
+NMR.US,D,20240909,000000,5.52,5.5775,5.5,5.55,912126,0
+NMR.US,D,20240910,000000,5.47,5.475,5.36,5.42,2248783,0
+NMR.US,D,20240911,000000,5.34,5.41,5.255,5.39,1063836,0
+NMR.US,D,20240912,000000,5.38,5.43,5.335,5.39,800716,0
+NMR.US,D,20240913,000000,5.39,5.45,5.39,5.43,464560,0
+NMR.US,D,20240916,000000,5.45,5.49,5.43,5.47,748452,0
+NMR.US,D,20240917,000000,5.35,5.37,5.275,5.34,1326978,0
+NMR.US,D,20240918,000000,5.37,5.45,5.34,5.38,1290014,0
+NMR.US,D,20240919,000000,5.54,5.54,5.47,5.52,998717,0
+NMR.US,D,20240920,000000,5.54,5.57,5.5,5.52,716990,0
+NMR.US,D,20240923,000000,5.56,5.59,5.54,5.55,685960,0
+NMR.US,D,20240924,000000,5.5,5.53,5.45,5.5,993663,0
+NMR.US,D,20240925,000000,5.41,5.425,5.345,5.36,1646494,0
+NMR.US,D,20240926,000000,5.51,5.61,5.51,5.58,588981,0
+NMR.US,D,20240927,000000,5.57,5.58,5.46,5.48,571990,0
+NMR.US,D,20240930,000000,5.31,5.32,5.16,5.22,1872231,0
+NMR.US,D,20241001,000000,5.3,5.33,5.27,5.32,1001881,0
+NMR.US,D,20241002,000000,5.23,5.315,5.23,5.29,492104,0
+NMR.US,D,20241003,000000,5.23,5.32,5.23,5.32,585574,0
+NMR.US,D,20241004,000000,5.39,5.48,5.3,5.48,1326344,0
+NMR.US,D,20241007,000000,5.5,5.55,5.5,5.53,700034,0
+NMR.US,D,20241008,000000,5.43,5.435,5.37,5.39,530886,0
+NMR.US,D,20241009,000000,5.35,5.35,5.27,5.33,903912,0
+NMR.US,D,20241010,000000,5.27,5.34,5.265,5.34,433762,0
+NMR.US,D,20241011,000000,5.31,5.39,5.3,5.33,401416,0
+NMR.US,D,20241014,000000,5.35,5.41,5.35,5.41,548404,0
+NMR.US,D,20241015,000000,5.36,5.375,5.27,5.27,445997,0
+NMR.US,D,20241016,000000,5.34,5.36,5.3,5.36,341806,0
+NMR.US,D,20241017,000000,5.43,5.47,5.38,5.38,1151653,0
+NMR.US,D,20241018,000000,5.36,5.37,5.315,5.34,620189,0
+NMR.US,D,20241021,000000,5.3,5.3,5.2,5.22,559134,0
+NMR.US,D,20241022,000000,5.23,5.23,5.165,5.2,288034,0
+NMR.US,D,20241023,000000,5.1,5.11,5.01,5.06,656347,0
+NMR.US,D,20241024,000000,5.08,5.15,5.07,5.11,1148002,0
+NMR.US,D,20241025,000000,5.13,5.15,5.08,5.1,735195,0
+NMR.US,D,20241028,000000,5.13,5.195,5.13,5.17,624551,0
+NMR.US,D,20241029,000000,5.23,5.285,5.21,5.26,504609,0
+NMR.US,D,20241030,000000,5.2,5.23,5.16,5.18,808250,0
+NMR.US,D,20241031,000000,5.15,5.19,5.12,5.18,711744,0
+NMR.US,D,20241101,000000,5.32,5.39,5.25,5.25,610151,0
+NMR.US,D,20241104,000000,5.28,5.285,5.23,5.26,446395,0
+NMR.US,D,20241105,000000,5.61,5.7,5.5,5.6,3171449,0
+NMR.US,D,20241106,000000,5.69,5.69,5.565,5.66,1023739,0
+NMR.US,D,20241107,000000,5.72,5.79,5.72,5.75,607751,0
+NMR.US,D,20241108,000000,5.88,5.89,5.81,5.85,1668012,0
+NMR.US,D,20241111,000000,5.87,5.92,5.86,5.89,410139,0
+NMR.US,D,20241112,000000,5.89,5.95,5.84,5.88,782171,0
+NMR.US,D,20241113,000000,5.86,5.86,5.7443,5.75,537990,0
+NMR.US,D,20241114,000000,5.82,5.935,5.81,5.9,785988,0
+NMR.US,D,20241115,000000,5.85,5.88,5.82,5.86,591774,0
+NMR.US,D,20241118,000000,5.935,6.04,5.93,6.01,594599,0
+NMR.US,D,20241119,000000,5.97,6.058,5.97,6.02,704005,0
+NMR.US,D,20241120,000000,5.96,6,5.94,5.96,377932,0
+NMR.US,D,20241121,000000,5.98,6.09,5.98,6.05,408800,0
+NMR.US,D,20241122,000000,6.02,6.07,5.99,6.04,430049,0
+NMR.US,D,20241125,000000,6.085,6.09,6.015,6.08,488333,0
+NMR.US,D,20241126,000000,6,6.02,5.94,5.97,376737,0
+NMR.US,D,20241127,000000,5.95,5.96,5.91,5.93,508764,0
+NMR.US,D,20241129,000000,5.98,6.08,5.98,6.08,273800,0
+NMR.US,D,20241202,000000,6.1397,6.22,6.1249,6.17,672689,0
+NMR.US,D,20241203,000000,6.23,6.26,6.205,6.25,417228,0
+NMR.US,D,20241204,000000,6.17,6.21,6.165,6.2,490298,0
+NMR.US,D,20241205,000000,6.23,6.27,6.23,6.24,378451,0
+NMR.US,D,20241206,000000,6.19,6.22,6.1339,6.16,380514,0
+NMR.US,D,20241209,000000,6.18,6.18,6.1,6.1,511816,0
+NMR.US,D,20241210,000000,6.08,6.11,6.04,6.04,335606,0
+NMR.US,D,20241211,000000,6.1,6.135,6.075,6.12,301657,0
+NMR.US,D,20241212,000000,6.055,6.06,5.97,6.01,265987,0
+NMR.US,D,20241213,000000,5.97,5.985,5.94,5.94,336455,0
+NMR.US,D,20241216,000000,5.935,5.95,5.9,5.93,389336,0
+NMR.US,D,20241217,000000,5.8,5.83,5.74,5.75,342046,0
+NMR.US,D,20241218,000000,5.87,5.94,5.68,5.69,531489,0
+NMR.US,D,20241219,000000,5.74,5.8,5.67,5.69,608076,0
+NMR.US,D,20241220,000000,5.6511,5.78,5.64,5.73,426882,0
+NMR.US,D,20241223,000000,5.71,5.77,5.69,5.77,359458,0
+NMR.US,D,20241224,000000,5.79,5.8,5.7602,5.8,205441,0
+NMR.US,D,20241226,000000,5.83,5.88,5.81,5.86,377328,0
+NMR.US,D,20241227,000000,5.89,5.9,5.82,5.86,482541,0
+NMR.US,D,20241230,000000,5.87,5.88,5.75,5.83,650291,0
+NMR.US,D,20241231,000000,5.89,5.89,5.78,5.79,227258,0
+NMR.US,D,20250102,000000,5.77,5.86,5.75,5.81,741956,0
+NMR.US,D,20250103,000000,5.85,5.86,5.79,5.84,364644,0
+NMR.US,D,20250106,000000,5.88,5.9,5.81,5.81,293582,0
+NMR.US,D,20250107,000000,5.9,5.9,5.78,5.79,299489,0
+NMR.US,D,20250108,000000,5.71,5.76,5.67,5.76,634126,0
+NMR.US,D,20250110,000000,5.69,5.69,5.56,5.56,1535499,0
+NMR.US,D,20250113,000000,5.5215,5.59,5.5215,5.58,494437,0
+NMR.US,D,20250114,000000,5.635,5.68,5.63,5.65,444660,0
+NMR.US,D,20250115,000000,5.75,5.79,5.71,5.75,501019,0
+NMR.US,D,20250116,000000,5.87,5.905,5.83,5.88,401662,0
+NMR.US,D,20250117,000000,5.95,5.99,5.93,5.98,396620,0
+NMR.US,D,20250121,000000,6.09,6.145,6.075,6.12,391127,0
+NMR.US,D,20250122,000000,6.16,6.19,6.1,6.11,635361,0
+NMR.US,D,20250123,000000,6.1,6.15,6.08,6.15,770787,0
+NMR.US,D,20250124,000000,6.22,6.275,6.2,6.26,437380,0
+NMR.US,D,20250127,000000,6.25,6.3,6.22,6.29,582942,0
+NMR.US,D,20250128,000000,6.27,6.455,6.26,6.37,999162,0
+NMR.US,D,20250129,000000,6.41,6.46,6.395,6.41,771895,0
+NMR.US,D,20250130,000000,6.44,6.495,6.42,6.45,430939,0
+NMR.US,D,20250131,000000,6.55,6.57,6.47,6.48,367078,0
+NMR.US,D,20250203,000000,6.35,6.46,6.3,6.45,673171,0
+NMR.US,D,20250204,000000,6.46,6.48,6.42,6.46,661594,0
+NMR.US,D,20250205,000000,6.68,6.99,6.65,6.98,1602086,0
+NMR.US,D,20250206,000000,6.905,6.95,6.84,6.91,1052297,0
+NMR.US,D,20250207,000000,6.87,6.89,6.76,6.77,741577,0
+NMR.US,D,20250210,000000,6.89,6.89,6.84,6.84,411359,0
+NMR.US,D,20250211,000000,6.82,6.87,6.81,6.86,370584,0
+NMR.US,D,20250212,000000,6.56,6.59,6.42,6.54,525838,0
+NMR.US,D,20250213,000000,6.77,6.81,6.72,6.77,557143,0
+NMR.US,D,20250214,000000,6.76,6.7983,6.74,6.76,335243,0
+NMR.US,D,20250218,000000,6.74,6.74,6.66,6.71,531042,0
+NMR.US,D,20250219,000000,6.68,6.7,6.63,6.69,335393,0
+NMR.US,D,20250220,000000,6.66,6.685,6.59,6.62,516857,0
+NMR.US,D,20250221,000000,6.61,6.625,6.475,6.48,336283,0
+NMR.US,D,20250224,000000,6.565,6.565,6.43,6.49,665596,0
+NMR.US,D,20250225,000000,6.65,6.65,6.505,6.55,572807,0
+NMR.US,D,20250226,000000,6.54,6.595,6.53,6.55,252231,0
+NMR.US,D,20250227,000000,6.7,6.7,6.565,6.59,405384,0
+NMR.US,D,20250228,000000,6.44,6.47,6.37,6.44,516727,0
+NMR.US,D,20250303,000000,6.62,6.68,6.48,6.51,611762,0
+NMR.US,D,20250304,000000,6.46,6.49,6.305,6.39,730085,0
+NMR.US,D,20250305,000000,6.57,6.6476,6.53,6.62,498868,0
+NMR.US,D,20250306,000000,6.53,6.61,6.445,6.47,699464,0
+NMR.US,D,20250307,000000,6.5001,6.535,6.41,6.51,599679,0
+NMR.US,D,20250310,000000,6.39,6.4205,6.2709,6.31,531662,0
+NMR.US,D,20250311,000000,6.17,6.1979,6.08,6.14,878919,0
+NMR.US,D,20250312,000000,6.25,6.32,6.21,6.27,611382,0
+NMR.US,D,20250313,000000,6.205,6.24,6.16,6.19,462258,0
+NMR.US,D,20250314,000000,6.27,6.42,6.27,6.38,1140510,0
+NMR.US,D,20250317,000000,6.4,6.5,6.4,6.49,510421,0
+NMR.US,D,20250318,000000,6.45,6.48,6.4,6.48,440310,0
+NMR.US,D,20250319,000000,6.47,6.6,6.45,6.57,423732,0
+NMR.US,D,20250320,000000,6.49,6.52,6.47,6.52,318670,0
+NMR.US,D,20250321,000000,6.52,6.61,6.52,6.58,487140,0
+NMR.US,D,20250324,000000,6.61,6.66,6.61,6.65,322427,0
+NMR.US,D,20250325,000000,6.65,6.67,6.61,6.66,385145,0
+NMR.US,D,20250326,000000,6.62,6.63,6.53,6.56,461134,0
+NMR.US,D,20250327,000000,6.61,6.67,6.59,6.61,365394,0
+NMR.US,D,20250328,000000,6.4,6.48,6.365,6.39,584692,0
+NMR.US,D,20250331,000000,6.155,6.17,6.044,6.15,810158,0
+NMR.US,D,20250401,000000,6.11,6.12,6.01,6.1,537610,0
+NMR.US,D,20250402,000000,6.07,6.18,6.055,6.17,394827,0
+NMR.US,D,20250403,000000,5.7,5.776,5.605,5.63,1211277,0
+NMR.US,D,20250404,000000,5.38,5.39,5.16,5.17,1583100,0
+NMR.US,D,20250407,000000,5,5.33,4.905,5.03,2497762,0
+NMR.US,D,20250408,000000,5.33,5.33,4.88,4.95,1754850,0
+NMR.US,D,20250409,000000,4.91,5.5383,4.86,5.46,2751062,0
+NMR.US,D,20250410,000000,5.36,5.36,4.965,5.07,1401349,0
+NMR.US,D,20250411,000000,5.255,5.33,5.125,5.31,2453287,0
+NMR.US,D,20250414,000000,5.41,5.43,5.335,5.38,1181454,0
+NMR.US,D,20250415,000000,5.43,5.47,5.4001,5.43,929763,0
+NMR.US,D,20250416,000000,5.4006,5.45,5.305,5.38,1099557,0
+NMR.US,D,20250417,000000,5.45,5.57,5.45,5.5,1088523,0
+NMR.US,D,20250421,000000,5.45,5.4983,5.42,5.45,1342573,0
+NMR.US,D,20250422,000000,5.57,5.63,5.545,5.6,1317049,0
+NMR.US,D,20250423,000000,5.65,5.69,5.59,5.61,1114269,0
+NMR.US,D,20250424,000000,5.69,5.7,5.63,5.7,1690876,0
+NMR.US,D,20250425,000000,5.8,5.81,5.71,5.78,912582,0
+NMR.US,D,20250428,000000,5.54,5.58,5.51,5.57,978178,0
+NMR.US,D,20250429,000000,5.56,5.62,5.555,5.6,647151,0
+NMR.US,D,20250430,000000,5.52,5.58,5.45,5.55,1191020,0
+NMR.US,D,20250501,000000,5.528,5.58,5.5,5.51,880251,0
+NMR.US,D,20250502,000000,5.495,5.57,5.48,5.56,873228,0
+NMR.US,D,20250505,000000,5.55,5.59,5.53,5.56,672851,0
+NMR.US,D,20250506,000000,5.51,5.58,5.51,5.52,433667,0
+NMR.US,D,20250507,000000,5.56,5.56,5.48,5.5,1180365,0
+NMR.US,D,20250508,000000,5.544,5.6,5.54,5.56,541485,0
+NMR.US,D,20250509,000000,5.65,5.65,5.61,5.63,481901,0
+NMR.US,D,20250512,000000,5.79,5.83,5.7725,5.81,772796,0
+NMR.US,D,20250513,000000,5.87,5.925,5.85,5.92,816445,0
+NMR.US,D,20250514,000000,5.98,6.02,5.9528,6,740517,0
+NMR.US,D,20250515,000000,5.925,5.9501,5.89,5.93,469144,0
+NMR.US,D,20250516,000000,5.995,6.02,5.97,6,400503,0
+NMR.US,D,20250519,000000,5.89,5.97,5.87,5.96,554751,0
+NMR.US,D,20250520,000000,5.94,5.98,5.91,5.97,336856,0
+NMR.US,D,20250521,000000,5.99,6.03,5.95,5.96,483866,0
+NMR.US,D,20250522,000000,5.95,6.01,5.94,5.99,307160,0
+NMR.US,D,20250523,000000,5.87,5.96,5.87,5.94,396694,0
+NMR.US,D,20250527,000000,6.08,6.18,6.075,6.18,400857,0
+NMR.US,D,20250528,000000,6.0893,6.09,6.04,6.05,441845,0
+NMR.US,D,20250529,000000,6.06,6.108,5.96,6.03,504462,0
+NMR.US,D,20250530,000000,6.1,6.14,6.03,6.09,495103,0
+NMR.US,D,20250602,000000,6.09,6.17,6.09,6.17,424029,0
+NMR.US,D,20250603,000000,6.105,6.14,6.07,6.14,496023,0
+NMR.US,D,20250604,000000,6.14,6.14,6.1,6.11,507342,0
+NMR.US,D,20250605,000000,6.145,6.16,6.106764,6.15,637770,0
+NMR.US,D,20250606,000000,6.2,6.24,6.18,6.24,369717,0
+NMR.US,D,20250609,000000,6.21,6.2484,6.19,6.22,466138,0
+NMR.US,D,20250610,000000,6.22,6.23,6.1691,6.2,379223,0
+NMR.US,D,20250611,000000,6.18,6.21,6.15,6.17,405433,0
+NMR.US,D,20250612,000000,6.195,6.25,6.19,6.25,424991,0
+NMR.US,D,20250613,000000,6.12,6.205,6.12,6.17,542833,0
+NMR.US,D,20250616,000000,6.21,6.255,6.19,6.19,391699,0
+NMR.US,D,20250617,000000,6.15,6.16,6.1,6.1,336058,0
+NMR.US,D,20250618,000000,6.27,6.305,6.25,6.26,541209,0
+NMR.US,D,20250620,000000,6.23,6.27,6.16,6.16,564899,0
+NMR.US,D,20250623,000000,6.0606,6.15,6.02,6.14,415717,0
+NMR.US,D,20250624,000000,6.21,6.25,6.18,6.25,709600,0
+NMR.US,D,20250625,000000,6.17,6.22,6.17,6.21,346463,0
+NMR.US,D,20250626,000000,6.26,6.335,6.25,6.32,441031,0
+NMR.US,D,20250627,000000,6.55,6.64,6.545,6.6,886882,0
+NMR.US,D,20250630,000000,6.59,6.61,6.55,6.58,378771,0
+NMR.US,D,20250701,000000,6.56,6.595,6.51,6.57,690114,0
+NMR.US,D,20250702,000000,6.49,6.56,6.49,6.55,938958,0
+NMR.US,D,20250703,000000,6.47,6.52,6.46,6.51,312055,0
+NMR.US,D,20250707,000000,6.375,6.41,6.26,6.28,496622,0
+NMR.US,D,20250708,000000,6.3,6.35,6.3,6.33,345743,0
+NMR.US,D,20250709,000000,6.365,6.38,6.34,6.38,347304,0
+NMR.US,D,20250710,000000,6.38,6.415,6.35,6.41,449962,0
+NMR.US,D,20250711,000000,6.4,6.43,6.36,6.42,466783,0
+NMR.US,D,20250714,000000,6.41,6.46,6.395,6.44,415859,0
+NMR.US,D,20250715,000000,6.4,6.4,6.315,6.35,357445,0
+NMR.US,D,20250716,000000,6.35,6.35,6.22,6.3,911571,0
+NMR.US,D,20250717,000000,6.29,6.355,6.285,6.35,624781,0
+NMR.US,D,20250718,000000,6.32,6.33,6.3,6.32,429084,0
+NMR.US,D,20250721,000000,6.33,6.43,6.21,6.39,443385,0
+NMR.US,D,20250722,000000,6.42,6.5,6.42,6.48,439250,0
+NMR.US,D,20250723,000000,6.69,6.89,6.69,6.87,1072831,0
+NMR.US,D,20250724,000000,6.77,6.8,6.73,6.75,720769,0
+NMR.US,D,20250725,000000,6.79,6.795,6.72,6.79,438793,0
+NMR.US,D,20250728,000000,6.71,6.72,6.64,6.68,432885,0
+NMR.US,D,20250729,000000,6.92,7.2,6.92,6.99,1529435,0
+NMR.US,D,20250730,000000,6.78,6.79,6.705,6.73,816385,0
+NMR.US,D,20250731,000000,6.72,6.73,6.63,6.65,428263,0
+NMR.US,D,20250801,000000,6.67,6.74,6.59,6.68,732212,0
+NMR.US,D,20250804,000000,6.7,6.765,6.7,6.76,362139,0
+NMR.US,D,20250805,000000,6.8038,6.8099,6.745,6.78,299934,0
+NMR.US,D,20250806,000000,6.815,6.89,6.8,6.88,377515,0
+NMR.US,D,20250807,000000,6.93,7,6.92,6.95,335438,0
+NMR.US,D,20250808,000000,6.99,7.09,6.99,7.07,330377,0
+NMR.US,D,20250811,000000,7.07,7.09,7.02,7.02,299349,0
+NMR.US,D,20250812,000000,7.19,7.23,7.14,7.23,360625,0
+NMR.US,D,20250813,000000,7.21,7.26,7.2,7.25,401510,0
+NMR.US,D,20250814,000000,7.22,7.28,7.19,7.26,445592,0
+NMR.US,D,20250815,000000,7.41,7.4599,7.3711,7.38,398252,0
+NMR.US,D,20250818,000000,7.3904,7.44,7.3904,7.42,497556,0
+NMR.US,D,20250819,000000,7.3551,7.42,7.311,7.34,932210,0
+NMR.US,D,20250820,000000,7.24,7.28,7.23,7.26,772825,0
+NMR.US,D,20250821,000000,7.2,7.23,7.175,7.21,723086,0
+NMR.US,D,20250822,000000,7.22,7.395,7.22,7.37,524587,0
+NMR.US,D,20250825,000000,7.34,7.351,7.29,7.3,452864,0
+NMR.US,D,20250826,000000,7.28,7.32,7.27,7.32,265481,0
+NMR.US,D,20250827,000000,7.23,7.23,7.13,7.22,288065,0
+NMR.US,D,20250828,000000,7.267,7.32,7.267,7.31,329969,0
+NMR.US,D,20250829,000000,7.17,7.2,7.0715,7.19,534994,0
+NMR.US,D,20250902,000000,7.07,7.16,7.05,7.16,311072,0
+NMR.US,D,20250903,000000,7,7.08,7,7.07,529694,0
+NMR.US,D,20250904,000000,7.099442,7.17,7.095,7.16,294561,0
+NMR.US,D,20250905,000000,7.21,7.27,7.16,7.2,315527,0
+NMR.US,D,20250908,000000,7.355,7.45,7.35,7.43,329391,0
+NMR.US,D,20250909,000000,7.33,7.4,7.32,7.4,505243,0
+NMR.US,D,20250910,000000,7.4824,7.4967,7.43,7.46,347403,0
+NMR.US,D,20250911,000000,7.48,7.55,7.46,7.55,517168,0
+NMR.US,D,20250912,000000,7.49,7.56,7.46,7.51,520556,0
+NMR.US,D,20250915,000000,7.57,7.58,7.53,7.55,422333,0
+NMR.US,D,20250916,000000,7.57,7.59,7.535,7.55,379434,0
+NMR.US,D,20250917,000000,7.54,7.57,7.455,7.49,478431,0
+NMR.US,D,20250918,000000,7.51,7.56,7.5,7.56,399828,0
+NMR.US,D,20250919,000000,7.46,7.485,7.44,7.47,328153,0
+NMR.US,D,20250922,000000,7.47,7.5,7.445,7.49,233674,0
+NMR.US,D,20250923,000000,7.5235,7.54,7.445,7.47,469593,0
+NMR.US,D,20250924,000000,7.43,7.43,7.32,7.35,523198,0
+NMR.US,D,20250925,000000,7.402,7.44,7.365,7.44,670997,0
+NMR.US,D,20250926,000000,7.48,7.57,7.48,7.55,532270,0
+NMR.US,D,20250929,000000,7.45,7.48,7.41,7.45,463849,0
+NMR.US,D,20250930,000000,7.34,7.38,7.24,7.27,653518,0
+NMR.US,D,20251001,000000,7.22,7.22,7.11,7.14,655656,0
+NMR.US,D,20251002,000000,7.11,7.12,7.0411,7.1,362383,0
+NMR.US,D,20251003,000000,7.17,7.21,7.16,7.19,601223,0
+NMR.US,D,20251006,000000,7.31,7.35,7.28,7.32,847490,0
+NMR.US,D,20251007,000000,7.23,7.23,7.11,7.11,675120,0
+NMR.US,D,20251008,000000,7.18,7.18,7.145,7.16,534844,0
+NMR.US,D,20251009,000000,7.24,7.24,7.125,7.15,465055,0
+NMR.US,D,20251010,000000,6.95,6.99,6.71,6.73,922946,0
+NMR.US,D,20251013,000000,6.83,6.84,6.745,6.84,979920,0
+NMR.US,D,20251014,000000,6.8013,6.9399,6.78,6.89,629590,0
+NMR.US,D,20251015,000000,7.1,7.1295,7.01,7.06,660669,0
+NMR.US,D,20251016,000000,7.0962,7.1,7.01,7.03,719849,0
+NMR.US,D,20251017,000000,6.93,7.03,6.93,7.03,531846,0
+NMR.US,D,20251020,000000,7.09,7.12,7.08,7.12,424970,0
+NMR.US,D,20251021,000000,7.055,7.07,7.03,7.07,474817,0
+NMR.US,D,20251022,000000,7.04,7.05,6.95,7,598001,0
+NMR.US,D,20251023,000000,6.94,6.98,6.93,6.96,377560,0
+NMR.US,D,20251024,000000,6.92,6.93,6.88,6.92,408483,0
+NMR.US,D,20251027,000000,7.11,7.13,7.07,7.08,909680,0
+NMR.US,D,20251028,000000,7.18,7.28,7.13,7.21,578781,0
+NMR.US,D,20251029,000000,7.12,7.13,7.045,7.07,679140,0
+NMR.US,D,20251030,000000,7.09,7.15,7.06,7.06,614682,0
+NMR.US,D,20251031,000000,7.09,7.13,7.07,7.12,1290251,0
+NMR.US,D,20251103,000000,7.12,7.15,7.09,7.14,423750,0
+NMR.US,D,20251104,000000,6.97,7.05,6.96,6.98,615382,0
+NMR.US,D,20251105,000000,6.8801,6.98,6.88,6.96,444409,0
+NMR.US,D,20251106,000000,7.08,7.1,7,7.07,648979,0
+NMR.US,D,20251107,000000,7.07,7.11,6.99,7.1,719338,0
+NMR.US,D,20251110,000000,7.125,7.22,7.125,7.2,519244,0
+NMR.US,D,20251111,000000,7.18,7.22,7.155,7.2,344085,0
+NMR.US,D,20251112,000000,7.29,7.38,7.29,7.36,380330,0
+NMR.US,D,20251113,000000,7.4296,7.43,7.3,7.32,573704,0
+NMR.US,D,20251114,000000,7.3,7.44,7.3,7.39,545281,0
+NMR.US,D,20251117,000000,7.12,7.12,6.95,6.99,878186,0
+NMR.US,D,20251118,000000,6.95,6.96,6.88,6.94,920464,0
+NMR.US,D,20251119,000000,6.93,7,6.92,6.99,955628,0
+NMR.US,D,20251120,000000,7.155,7.22,6.98,6.98,2594876,0
+NMR.US,D,20251121,000000,7.095,7.185,7.05,7.16,2678397,0
+NMR.US,D,20251124,000000,7.18,7.3066,7.18,7.29,855885,0
+NMR.US,D,20251125,000000,7.2,7.33,7.175,7.32,801002,0
+NMR.US,D,20251126,000000,7.49,7.6564,7.465,7.64,869346,0
+NMR.US,D,20251128,000000,7.63,7.63,7.55,7.58,354445,0
+NMR.US,D,20251201,000000,7.56,7.68,7.56,7.64,967664,0
+NMR.US,D,20251202,000000,7.67,7.72,7.64,7.68,848131,0
+NMR.US,D,20251203,000000,7.65,7.75,7.64,7.75,501252,0
+NMR.US,D,20251204,000000,7.93,7.98,7.885,7.9,684729,0
+NMR.US,D,20251205,000000,7.81,7.85,7.77,7.82,836636,0
+NMR.US,D,20251208,000000,7.85,7.85,7.78,7.8,499520,0
+NMR.US,D,20251209,000000,7.78,7.825,7.765,7.78,913977,0
+NMR.US,D,20251210,000000,8.05,8.15,8.04,8.12,1197834,0
+NMR.US,D,20251211,000000,8.23,8.36,8.22,8.31,1634768,0
+NMR.US,D,20251212,000000,8.35,8.37,8.245,8.29,856052,0
+NMR.US,D,20251215,000000,8.42,8.5,8.345,8.37,1484490,0
+NMR.US,D,20251216,000000,8.12,8.23,8.1,8.18,1255969,0
+NMR.US,D,20251217,000000,8.14,8.18,8.035,8.05,1710927,0
+NMR.US,D,20251218,000000,8.235,8.3,8.21,8.21,1366043,0
+NMR.US,D,20251219,000000,8.16,8.25,8.15,8.24,1214375,0
+NMR.US,D,20251222,000000,8.175,8.3,8.175,8.3,1081877,0
+NMR.US,D,20251223,000000,8.365,8.395,8.36,8.38,687995,0
+NMR.US,D,20251224,000000,8.32,8.36,8.3,8.32,613604,0
+NMR.US,D,20251226,000000,8.42,8.43,8.385,8.41,506157,0
+NMR.US,D,20251229,000000,8.47,8.485,8.43,8.45,663898,0
+NMR.US,D,20251230,000000,8.46,8.46,8.4,8.44,504752,0
+NMR.US,D,20251231,000000,8.385,8.4,8.36,8.39,588540,0
+NMR.US,D,20260102,000000,8.45,8.495,8.41,8.45,827750,0
+NMR.US,D,20260105,000000,8.635,8.7,8.6,8.68,901690,0
+NMR.US,D,20260106,000000,8.86,8.905,8.805,8.81,1330606,0
+NMR.US,D,20260107,000000,8.94,9,8.85,8.85,1340297,0
+NMR.US,D,20260108,000000,8.85,8.89,8.81,8.89,840469,0
+NMR.US,D,20260109,000000,9.07,9.145,8.99,9.09,1198408,0
+NMR.US,D,20260112,000000,9.2,9.2,9.08,9.17,775402,0
+NMR.US,D,20260113,000000,9.31,9.35,9.22,9.23,1386819,0
+NMR.US,D,20260114,000000,9.27,9.28,9.2043,9.26,1496164,0
+NMR.US,D,20260115,000000,9.44,9.47,9.37,9.39,1140117,0
+NMR.US,D,20260116,000000,9.34,9.35,9.235,9.29,811511,0
+NMR.US,D,20260120,000000,9.02,9.08,8.9517,8.98,2167956,0
+NMR.US,D,20260121,000000,8.89,9.0565,8.85,8.98,1763656,0
+NMR.US,D,20260122,000000,8.965,9.02,8.95,8.98,1025292,0
+NMR.US,D,20260123,000000,8.96,8.99,8.8901,8.96,1071682,0
+NMR.US,D,20260126,000000,9,9.06,8.98,9.04,1731850,0
+NMR.US,D,20260127,000000,9.05,9.13,9.0354,9.12,979057,0
+NMR.US,D,20260128,000000,9.07,9.12,9,9.1,1442115,0
+NMR.US,D,20260129,000000,9.37,9.42,9.145,9.3,2818930,0
+NMR.US,D,20260130,000000,9.035,9.0999,8.765,8.87,1652598,0
+NMR.US,D,20260202,000000,8.53,8.68,8.4609,8.62,1446484,0
+NMR.US,D,20260203,000000,8.67,8.68,8.48,8.63,1285254,0
+NMR.US,D,20260204,000000,8.79,8.92,8.7,8.8,1694829,0
+NMR.US,D,20260205,000000,8.61,8.705,8.58,8.63,2314895,0
+NMR.US,D,20260206,000000,8.915,9.15,8.915,9.12,1801212,0
+NMR.US,D,20260209,000000,9.08,9.32,9.07,9.29,1161843,0
+NMR.US,D,20260210,000000,9.4,9.515,9.315,9.36,1874594,0
+NMR.US,D,20260211,000000,9.435,9.5,9.345,9.42,1408145,0
+NMR.US,D,20260212,000000,9.455,9.49,9.175,9.29,1500658,0
+NMR.US,D,20260213,000000,9.47,9.58,9.4,9.54,1621700,0
+NMR.US,D,20260217,000000,9.41,9.47,9.35,9.41,1736562,0
+NMR.US,D,20260218,000000,9.43,9.5486,9.43,9.5,1119831,0
diff --git a/daily/us/nyse stocks/2/nrt.us.txt b/daily/us/nyse stocks/2/nrt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0293efd36b1aa4809dc60af595791f2ed72c5ebb
--- /dev/null
+++ b/daily/us/nyse stocks/2/nrt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NRT.US,D,20050225,000000,8.38743,8.68008,8.35754,8.648,82407.030439575,0
+NRT.US,D,20050228,000000,8.53545,8.59706,8.44003,8.44003,26248.896733985,0
+NRT.US,D,20050301,000000,8.25473,8.56844,8.25473,8.56844,82407.030439575,0
+NRT.US,D,20050302,000000,8.56844,8.56844,8.45233,8.45233,11592.17464342,0
+NRT.US,D,20050303,000000,8.42071,8.53545,8.35754,8.5184,35406.330673785,0
+NRT.US,D,20050304,000000,8.53098,8.53098,8.38743,8.50144,36014.192931471,0
+NRT.US,D,20050307,000000,8.50501,8.5122,8.3046,8.45059,32044.43544355,0
+NRT.US,D,20050308,000000,8.45233,8.54885,8.4032,8.42344,34490.148390088,0
+NRT.US,D,20050309,000000,8.47166,8.56315,8.45233,8.48395,26863.342337422,0
+NRT.US,D,20050310,000000,8.55413,8.58457,8.38907,8.42508,29296.985816751,0
+NRT.US,D,20050311,000000,8.39436,8.50054,8.38907,8.48395,15262.389899667,0
+NRT.US,D,20050314,000000,8.48395,8.51667,8.45233,8.49252,19221.17514467,0
+NRT.US,D,20050315,000000,8.47166,8.48395,8.43474,8.43829,15262.389899667,0
+NRT.US,D,20050316,000000,8.41022,8.46728,8.41022,8.42071,11903.786342306,0
+NRT.US,D,20050317,000000,8.38743,8.48897,8.38743,8.43829,47301.339221757,0
+NRT.US,D,20050318,000000,8.47166,8.48131,8.42508,8.45059,39991.630989436,0
+NRT.US,D,20050321,000000,8.42344,8.68191,8.42071,8.63278,51889.931210284,0
+NRT.US,D,20050322,000000,8.66459,8.84687,8.60152,8.60152,68973.713434426,0
+NRT.US,D,20050323,000000,8.63278,8.68008,8.5184,8.59706,20146.135222702,0
+NRT.US,D,20050324,000000,8.56671,8.68191,8.46381,8.48395,19531.689619265,0
+NRT.US,D,20050328,000000,8.5184,8.59706,8.42344,8.42344,26248.896733985,0
+NRT.US,D,20050329,000000,8.54346,8.61756,8.48395,8.55413,16171.988837613,0
+NRT.US,D,20050330,000000,8.54885,8.59706,8.54885,8.55413,4579.8141941919,0
+NRT.US,D,20050331,000000,8.55413,8.56671,8.42071,8.42071,14044.470935711,0
+NRT.US,D,20050401,000000,8.42071,8.51667,8.38743,8.38743,11290.437963162,0
+NRT.US,D,20050404,000000,8.37778,8.66459,8.31835,8.66459,45775.10023179,0
+NRT.US,D,20050405,000000,8.63278,8.75938,8.60689,8.648,24730.338314061,0
+NRT.US,D,20050406,000000,8.648,8.70834,8.50144,8.53545,33268.937753257,0
+NRT.US,D,20050407,000000,8.50947,8.56671,8.397,8.54164,190455.09535545,0
+NRT.US,D,20050408,000000,8.58457,8.84687,8.58457,8.80312,21369.540308118,0
+NRT.US,D,20050411,000000,8.81952,8.81952,8.68464,8.76484,20448.969127254,0
+NRT.US,D,20050412,000000,8.79128,8.79128,8.74752,8.75026,5188.77367617,0
+NRT.US,D,20050413,000000,8.76484,8.76484,8.60152,8.60152,15880.12717598,0
+NRT.US,D,20050414,000000,8.56671,8.56671,7.89537,8.07593,64397.19091311,0
+NRT.US,D,20050415,000000,8.0927,8.22631,8.06663,8.07593,44258.73626045,0
+NRT.US,D,20050418,000000,8.03373,8.19022,7.96191,8.19022,34795.176743224,0
+NRT.US,D,20050419,000000,8.19022,8.60152,8.19022,8.43829,34490.148390088,0
+NRT.US,D,20050420,000000,8.45233,8.60689,8.35927,8.35927,12512.745824285,0
+NRT.US,D,20050421,000000,8.40758,8.56671,8.40758,8.42071,24415.4349423,0
+NRT.US,D,20050422,000000,8.42071,8.68191,8.41724,8.68191,17702.616724746,0
+NRT.US,D,20050425,000000,8.73112,8.79583,8.64617,8.64617,18617.701784152,0
+NRT.US,D,20050426,000000,8.56671,8.80312,8.42071,8.78034,28073.580731336,0
+NRT.US,D,20050427,000000,8.69922,8.82408,8.69922,8.82408,13729.567563949,0
+NRT.US,D,20050428,000000,8.82408,8.88514,8.71928,8.72839,20448.969127254,0
+NRT.US,D,20050429,000000,8.72565,8.85599,8.58995,8.71654,165126.76980234,0
+NRT.US,D,20050502,000000,8.73112,8.93254,8.71654,8.77851,44557.181267834,0
+NRT.US,D,20050503,000000,8.75573,8.77851,8.70197,8.73841,15563.029355635,0
+NRT.US,D,20050504,000000,8.76484,8.80676,8.65912,8.65912,63175.980276278,0
+NRT.US,D,20050505,000000,8.69922,8.74752,8.60152,8.60152,37229.917446844,0
+NRT.US,D,20050506,000000,8.648,8.69922,8.61756,8.66186,33573.966106392,0
+NRT.US,D,20050509,000000,8.67644,8.69922,8.62477,8.69922,28989.763015033,0
+NRT.US,D,20050510,000000,8.68008,8.9298,8.68008,8.85963,51580.513959982,0
+NRT.US,D,20050511,000000,8.71654,9.13213,8.57919,9.00819,104081.59910083,0
+NRT.US,D,20050512,000000,8.84687,9.05376,8.78034,8.78034,31130.447608437,0
+NRT.US,D,20050513,000000,8.84687,8.9298,8.78034,8.9298,24730.338314061,0
+NRT.US,D,20050516,000000,8.86146,8.94348,8.77851,8.8332,17702.616724746,0
+NRT.US,D,20050517,000000,8.85963,9.10843,8.85963,9.07381,30516.002004999,0
+NRT.US,D,20050518,000000,8.94348,9.02458,8.78034,8.81405,46082.323033509,0
+NRT.US,D,20050519,000000,8.81405,8.90884,8.81405,8.89517,22889.195952334,0
+NRT.US,D,20050520,000000,8.89973,8.97811,8.82955,8.91067,17092.560018476,0
+NRT.US,D,20050523,000000,8.88059,8.91067,8.81952,8.86146,19531.689619265,0
+NRT.US,D,20050524,000000,8.91067,8.9936,8.91067,8.98267,20146.135222702,0
+NRT.US,D,20050525,000000,9.01092,9.27066,9.01092,9.27066,35708.067354045,0
+NRT.US,D,20050526,000000,9.28798,9.45846,9.25517,9.25973,30516.002004999,0
+NRT.US,D,20050527,000000,9.29162,9.30804,9.2251,9.2251,15262.389899667,0
+NRT.US,D,20050531,000000,9.17406,9.19593,9.14033,9.14033,9764.1989731945,0
+NRT.US,D,20050601,000000,9.06105,9.10387,8.97811,9.01092,20448.969127254,0
+NRT.US,D,20050602,000000,9.06105,9.19593,9.06105,9.19593,14955.167097949,0
+NRT.US,D,20050603,000000,9.19593,9.24697,9.14033,9.14033,7323.9721481148,0
+NRT.US,D,20050606,000000,9.2251,9.27066,9.17042,9.27066,10979.923488567,0
+NRT.US,D,20050607,000000,9.28798,9.41922,9.20778,9.23057,39676.727617675,0
+NRT.US,D,20050608,000000,9.23057,9.27978,9.17406,9.17406,31130.447608437,0
+NRT.US,D,20050609,000000,9.19046,9.29162,9.17406,9.17406,4579.8141941919,0
+NRT.US,D,20050610,000000,9.20778,9.25973,9.18043,9.25061,9764.1989731945,0
+NRT.US,D,20050613,000000,9.25517,9.33442,9.20778,9.33442,14044.470935711,0
+NRT.US,D,20050614,000000,9.33442,9.33721,9.21142,9.21142,8539.6966634873,0
+NRT.US,D,20050615,000000,9.2406,9.36732,9.06378,9.35455,40291.173221112,0
+NRT.US,D,20050616,000000,9.28798,9.37095,9.28798,9.37095,3661.4374619115,0
+NRT.US,D,20050617,000000,9.40282,9.60153,9.3053,9.33721,38150.488627709,0
+NRT.US,D,20050620,000000,9.33721,9.47207,9.32259,9.45203,23803.183787446,0
+NRT.US,D,20050621,000000,9.33721,9.48213,9.32259,9.46573,15262.389899667,0
+NRT.US,D,20050622,000000,9.46937,9.48213,9.32352,9.48213,16483.600536498,0
+NRT.US,D,20050623,000000,9.48213,9.54318,9.48213,9.5031,16171.988837613,0
+NRT.US,D,20050624,000000,9.53404,9.53404,9.44289,9.46937,15262.389899667,0
+NRT.US,D,20050627,000000,9.46937,9.53404,9.4566,9.4566,3661.4374619115,0
+NRT.US,D,20050628,000000,9.5031,9.5031,9.33991,9.38372,24415.4349423,0
+NRT.US,D,20050629,000000,9.37095,9.39006,9.3053,9.3053,17702.616724746,0
+NRT.US,D,20050630,000000,9.3053,9.3053,9.2734,9.28798,6715.0126661367,0
+NRT.US,D,20050701,000000,9.3053,9.36732,9.2406,9.2406,18004.353405006,0
+NRT.US,D,20050705,000000,9.27066,9.33721,9.22965,9.26429,12211.009144025,0
+NRT.US,D,20050706,000000,9.26793,9.32352,9.20778,9.20778,23803.183787446,0
+NRT.US,D,20050707,000000,9.20505,9.29437,9.17406,9.29437,19531.689619265,0
+NRT.US,D,20050708,000000,9.32259,9.41559,9.26885,9.40832,11290.437963162,0
+NRT.US,D,20050711,000000,9.41559,9.41559,9.27978,9.27978,9158.531164092,0
+NRT.US,D,20050712,000000,9.28525,9.41102,9.27978,9.37095,8245.6405532708,0
+NRT.US,D,20050713,000000,9.40282,9.42472,9.35455,9.37095,23803.183787446,0
+NRT.US,D,20050714,000000,9.38372,9.38642,9.28798,9.28798,9461.3650686433,0
+NRT.US,D,20050715,000000,9.32259,9.35818,9.2734,9.28798,32044.43544355,0
+NRT.US,D,20050718,000000,9.25517,9.28798,9.17406,9.23421,32659.978271278,0
+NRT.US,D,20050719,000000,9.2406,9.36732,9.20778,9.32352,13729.567563949,0
+NRT.US,D,20050720,000000,9.32352,9.38642,9.23057,9.27066,28386.289654513,0
+NRT.US,D,20050721,000000,9.2251,9.37095,9.2251,9.33721,6102.7615112831,0
+NRT.US,D,20050722,000000,9.37999,9.41559,9.26793,9.37095,15880.12717598,0
+NRT.US,D,20050725,000000,9.33991,9.36732,9.31897,9.31897,7943.9038730114,0
+NRT.US,D,20050726,000000,9.31897,9.41559,9.31897,9.41102,14955.167097949,0
+NRT.US,D,20050727,000000,9.43469,9.57691,9.40832,9.5632,28686.929110481,0
+NRT.US,D,20050728,000000,9.61791,10.0253,9.61791,10.0253,61045.170701501,0
+NRT.US,D,20050729,000000,10.0253,10.1903,9.92681,10.1903,48221.910402621,0
+NRT.US,D,20050801,000000,10.1903,10.3052,10.12,10.3052,21059.025833523,0
+NRT.US,D,20050802,000000,10.2878,10.4828,10.2878,10.3889,32958.423278662,0
+NRT.US,D,20050803,000000,10.3926,10.5321,10.3926,10.5321,11290.437963162,0
+NRT.US,D,20050804,000000,10.5658,10.6478,10.4828,10.5028,13431.122556566,0
+NRT.US,D,20050805,000000,10.4828,10.7307,10.4828,10.6304,15880.12717598,0
+NRT.US,D,20050808,000000,10.7143,11.2711,10.7143,10.9212,61645.352389143,0
+NRT.US,D,20050809,000000,10.7945,10.975,10.7945,10.913,26863.342337422,0
+NRT.US,D,20050810,000000,10.6806,10.6806,10.2022,10.2376,37850.946396033,0
+NRT.US,D,20050811,000000,10.2705,10.3835,9.99529,9.99979,38457.711429427,0
+NRT.US,D,20050812,000000,9.94232,9.94232,9.31441,9.5277,144366.18897619,0
+NRT.US,D,20050815,000000,9.46937,9.78917,9.46937,9.6498,82097.613189272,0
+NRT.US,D,20050816,000000,9.65794,9.66446,9.46937,9.46937,43030.942277867,0
+NRT.US,D,20050817,000000,9.51857,9.51857,9.03644,9.17861,76603.811159968,0
+NRT.US,D,20050818,000000,9.19046,9.77921,9.17406,9.77921,185566.96113524,0
+NRT.US,D,20050819,000000,9.78917,9.99529,9.77921,9.99529,61956.964088031,0
+NRT.US,D,20050822,000000,10.019,10.019,9.66446,9.66446,45775.10023179,0
+NRT.US,D,20050823,000000,9.69903,9.74645,9.37095,9.59233,49134.801013443,0
+NRT.US,D,20050824,000000,9.6316,9.6316,9.24424,9.47934,51580.513959982,0
+NRT.US,D,20050825,000000,9.47934,9.81474,9.47934,9.81474,26248.896733985,0
+NRT.US,D,20050826,000000,9.87853,9.94692,9.8294,9.88945,13729.567563949,0
+NRT.US,D,20050829,000000,9.83208,9.88581,9.66446,9.66446,12211.009144025,0
+NRT.US,D,20050830,000000,9.7747,9.82662,9.5031,9.50393,22889.195952334,0
+NRT.US,D,20050831,000000,9.6498,9.66446,9.50767,9.65344,32958.423278662,0
+NRT.US,D,20050901,000000,9.69903,9.99979,9.69903,9.99979,69282.033460436,0
+NRT.US,D,20050902,000000,10.1082,10.3052,9.94692,9.96608,25326.131104538,0
+NRT.US,D,20050906,000000,9.8294,9.93505,9.76378,9.81474,17395.393923028,0
+NRT.US,D,20050907,000000,9.76378,10.0098,9.76378,10.0098,22889.195952334,0
+NRT.US,D,20050908,000000,9.977,9.977,9.82298,9.82298,25326.131104538,0
+NRT.US,D,20050909,000000,9.8065,9.99529,9.79654,9.90133,19843.30131815,0
+NRT.US,D,20050912,000000,9.92681,10.2322,9.92681,10.2322,15563.029355635,0
+NRT.US,D,20050913,000000,10.1903,10.2814,10.1903,10.2267,16171.988837613,0
+NRT.US,D,20050914,000000,10.2376,10.2513,10.11,10.2267,11290.437963162,0
+NRT.US,D,20050915,000000,10.2267,10.5147,10.1566,10.4674,24415.4349423,0
+NRT.US,D,20050916,000000,10.5028,10.6304,10.3852,10.5831,27159.592896222,0
+NRT.US,D,20050919,000000,10.5147,10.6478,10.5147,10.6068,32360.436039603,0
+NRT.US,D,20050920,000000,10.6377,10.6377,10.5658,10.574,18312.673431017,0
+NRT.US,D,20050921,000000,10.6587,11.1354,10.6587,10.7499,67454.057790211,0
+NRT.US,D,20050922,000000,10.7553,10.8966,10.6167,10.6167,18004.353405006,0
+NRT.US,D,20050923,000000,10.5831,10.5831,10.4537,10.4828,26552.827862829,0
+NRT.US,D,20050926,000000,10.5147,10.5694,10.0636,10.1419,57992.692721567,0
+NRT.US,D,20050927,000000,10.1903,10.2376,10.1237,10.1611,12818.871401711,0
+NRT.US,D,20050928,000000,10.2376,10.2814,9.97144,10.1383,22279.139246064,0
+NRT.US,D,20050929,000000,10.1046,10.1566,10.0781,10.1127,7943.9038730114,0
+NRT.US,D,20050930,000000,10.1237,10.1566,10.0472,10.0472,6715.0126661367,0
+NRT.US,D,20051003,000000,10.0253,10.2559,10.0253,10.2022,48530.230428631,0
+NRT.US,D,20051004,000000,10.1566,10.2075,10.091,10.2075,8245.6405532708,0
+NRT.US,D,20051005,000000,10.1237,10.1492,10.0253,10.0253,14955.167097949,0
+NRT.US,D,20051006,000000,10.0253,10.1566,9.89587,9.89587,16171.988837613,0
+NRT.US,D,20051007,000000,9.86848,9.95506,9.86848,9.94692,7323.9721481148,0
+NRT.US,D,20051010,000000,9.94692,9.98974,9.94692,9.98974,8539.6966634873,0
+NRT.US,D,20051011,000000,9.98974,9.98974,9.53954,9.66896,34490.148390088,0
+NRT.US,D,20051012,000000,9.66446,9.6862,9.55137,9.61791,37850.946396033,0
+NRT.US,D,20051013,000000,9.55137,9.55137,9.2406,9.31441,33573.966106392,0
+NRT.US,D,20051014,000000,9.33721,9.5031,8.91067,9.5031,75992.657229406,0
+NRT.US,D,20051017,000000,9.58237,9.70718,9.58237,9.70718,20146.135222702,0
+NRT.US,D,20051018,000000,9.70718,9.7929,9.61791,9.7929,7323.9721481148,0
+NRT.US,D,20051019,000000,9.6316,9.76378,9.59885,9.76378,4579.8141941919,0
+NRT.US,D,20051020,000000,9.71723,9.76742,9.66446,9.66446,17092.560018476,0
+NRT.US,D,20051021,000000,9.69903,9.76378,9.58237,9.6498,7630.0977255416,0
+NRT.US,D,20051024,000000,9.66446,9.74281,9.33721,9.41922,13431.122556566,0
+NRT.US,D,20051025,000000,9.43469,9.57959,9.33721,9.37095,8539.6966634873,0
+NRT.US,D,20051026,000000,9.33991,9.56777,9.33991,9.34355,11290.437963162,0
+NRT.US,D,20051027,000000,9.46937,9.5031,9.39006,9.5031,9764.1989731945,0
+NRT.US,D,20051028,000000,9.43469,9.5031,9.37095,9.46937,13431.122556566,0
+NRT.US,D,20051031,000000,9.44746,9.44746,9.38642,9.42472,15880.12717598,0
+NRT.US,D,20051101,000000,9.40832,9.44746,9.33721,9.33721,6102.7615112831,0
+NRT.US,D,20051102,000000,9.32259,9.43469,9.17406,9.17406,12818.871401711,0
+NRT.US,D,20051103,000000,9.14763,9.14763,9.02458,9.06378,34795.176743224,0
+NRT.US,D,20051104,000000,9.10023,9.17406,9.01275,9.09568,20448.969127254,0
+NRT.US,D,20051107,000000,9.10843,9.25517,9.10843,9.25517,13729.567563949,0
+NRT.US,D,20051108,000000,9.07381,9.25061,9.07381,9.25061,20146.135222702,0
+NRT.US,D,20051109,000000,9.20778,9.20778,8.9298,9.02004,39991.630989436,0
+NRT.US,D,20051110,000000,9.04281,9.07381,8.55413,8.58995,94611.456237848,0
+NRT.US,D,20051111,000000,8.5184,8.58995,8.36192,8.47166,62873.146371727,0
+NRT.US,D,20051114,000000,8.38743,8.47166,8.3046,8.39966,36014.192931471,0
+NRT.US,D,20051115,000000,8.35754,8.48395,8.28053,8.48395,58295.526626119,0
+NRT.US,D,20051116,000000,8.47166,8.52915,8.45233,8.52469,28686.929110481,0
+NRT.US,D,20051117,000000,8.52915,8.68191,8.48395,8.62203,12818.871401711,0
+NRT.US,D,20051118,000000,8.58995,8.68191,8.50144,8.66186,19843.30131815,0
+NRT.US,D,20051121,000000,8.67188,8.89517,8.67188,8.80676,25326.131104538,0
+NRT.US,D,20051122,000000,8.80676,8.91067,8.80676,8.85599,15262.389899667,0
+NRT.US,D,20051123,000000,8.88697,9.01092,8.83502,8.98631,43949.319010148,0
+NRT.US,D,20051125,000000,9.04281,9.08201,9.04281,9.07381,12211.009144025,0
+NRT.US,D,20051128,000000,9.07381,9.1221,9.01092,9.06105,19221.17514467,0
+NRT.US,D,20051129,000000,9.09204,9.18409,9.09204,9.15219,14646.847071937,0
+NRT.US,D,20051130,000000,9.17406,9.17406,9.1139,9.15309,9764.1989731945,0
+NRT.US,D,20051201,000000,9.21508,9.22054,9.04281,9.17042,24415.4349423,0
+NRT.US,D,20051202,000000,9.17042,9.22054,9.07381,9.12849,12211.009144025,0
+NRT.US,D,20051205,000000,9.15583,9.22054,9.10843,9.16221,6715.0126661367,0
+NRT.US,D,20051206,000000,9.16677,9.37095,9.16677,9.27978,16171.988837613,0
+NRT.US,D,20051207,000000,9.35455,9.35455,9.25517,9.25517,7943.9038730114,0
+NRT.US,D,20051208,000000,9.25517,9.25517,9.04646,9.04646,16483.600536498,0
+NRT.US,D,20051209,000000,8.84687,9.04646,8.68464,8.84687,46392.837508104,0
+NRT.US,D,20051212,000000,8.76484,8.82955,8.66459,8.82955,7323.9721481148,0
+NRT.US,D,20051213,000000,8.82682,8.82682,8.648,8.68191,20750.705807513,0
+NRT.US,D,20051214,000000,8.7047,8.74752,8.55413,8.55777,14345.110391679,0
+NRT.US,D,20051215,000000,8.55777,8.68191,8.5184,8.5184,14044.470935711,0
+NRT.US,D,20051216,000000,8.55777,8.60152,8.4567,8.53545,12818.871401711,0
+NRT.US,D,20051219,000000,8.43829,8.56671,8.35754,8.45233,31739.407090415,0
+NRT.US,D,20051220,000000,8.45233,8.53545,8.45233,8.48395,6102.7615112831,0
+NRT.US,D,20051221,000000,8.50144,8.5184,8.39436,8.50144,31437.670410156,0
+NRT.US,D,20051222,000000,8.5184,8.53545,8.35754,8.37067,28989.763015033,0
+NRT.US,D,20051223,000000,8.35754,8.4032,8.35754,8.35927,44870.987415304,0
+NRT.US,D,20051227,000000,8.35754,8.50144,8.35754,8.50144,40893.549357339,0
+NRT.US,D,20051228,000000,8.55413,8.55413,8.35754,8.42071,43649.776778472,0
+NRT.US,D,20051229,000000,8.47166,8.47166,8.4032,8.42071,12512.745824285,0
+NRT.US,D,20051230,000000,8.37067,8.61756,8.35754,8.55413,59212.806134107,0
+NRT.US,D,20060103,000000,8.55413,9.17406,8.55413,9.17406,76310.852274043,0
+NRT.US,D,20060104,000000,8.89517,8.89517,8.648,8.66186,22889.195952334,0
+NRT.US,D,20060105,000000,8.66459,8.75573,8.66459,8.75573,18617.701784152,0
+NRT.US,D,20060106,000000,8.69922,9.07381,8.69922,8.96717,43340.35952817,0
+NRT.US,D,20060109,000000,9.02914,9.10843,8.79583,8.98084,26552.827862829,0
+NRT.US,D,20060110,000000,9.01092,9.17042,8.96717,9.01092,12211.009144025,0
+NRT.US,D,20060111,000000,8.84687,8.84687,8.76484,8.77123,18004.353405006,0
+NRT.US,D,20060112,000000,8.6892,8.84687,8.6892,8.84687,11290.437963162,0
+NRT.US,D,20060113,000000,8.86146,8.86146,8.86146,8.86146,1531.725111426,0
+NRT.US,D,20060117,000000,8.94348,8.97811,8.67188,8.67188,55548.07699932,0
+NRT.US,D,20060118,000000,8.71654,8.73659,8.38743,8.50144,83624.949403531,0
+NRT.US,D,20060119,000000,8.50144,8.73112,8.48395,8.56671,56462.064834433,0
+NRT.US,D,20060120,000000,8.5184,8.58457,8.27369,8.32356,65930.013248827,0
+NRT.US,D,20060123,000000,8.43829,8.58457,8.43829,8.58457,42727.011149025,0
+NRT.US,D,20060124,000000,8.58457,8.69922,8.48395,8.69922,55240.854197602,0
+NRT.US,D,20060125,000000,8.5184,8.6892,8.5184,8.60152,21059.025833523,0
+NRT.US,D,20060126,000000,8.63278,8.82955,8.53098,8.82955,17395.393923028,0
+NRT.US,D,20060127,000000,8.82955,9.31441,8.81405,9.3053,122700.39810928,0
+NRT.US,D,20060130,000000,9.33721,9.99529,9.33721,9.66446,137654.46798293,0
+NRT.US,D,20060131,000000,9.8294,9.8294,9.69903,9.73543,14345.110391679,0
+NRT.US,D,20060201,000000,9.78917,10.4008,9.76742,9.76742,74163.584334888,0
+NRT.US,D,20060202,000000,9.84578,9.85037,9.58237,9.73179,49749.246616881,0
+NRT.US,D,20060203,000000,9.81474,9.81474,9.5031,9.514,59520.028935825,0
+NRT.US,D,20060206,000000,9.52947,9.8294,9.52947,9.78285,38457.711429427,0
+NRT.US,D,20060207,000000,9.8294,10.0061,9.66896,9.9087,116286.0248991,0
+NRT.US,D,20060208,000000,9.56591,9.63792,9.23057,9.37095,52186.181769085,0
+NRT.US,D,20060209,000000,9.33721,9.37822,9.22965,9.3126,17395.393923028,0
+NRT.US,D,20060210,000000,9.3126,9.41922,9.25517,9.36452,20448.969127254,0
+NRT.US,D,20060213,000000,9.38642,9.51857,9.17406,9.17406,34795.176743224,0
+NRT.US,D,20060214,000000,9.24697,9.24697,9.15583,9.15583,29911.431420189,0
+NRT.US,D,20060215,000000,9.15583,9.15583,8.88059,9.10843,28386.289654513,0
+NRT.US,D,20060216,000000,8.97811,9.02458,8.79583,8.95714,53108.947398532,0
+NRT.US,D,20060217,000000,8.95714,8.97811,8.79583,8.91067,60125.696744928,0
+NRT.US,D,20060221,000000,8.97811,8.9936,8.87603,8.88059,39991.630989436,0
+NRT.US,D,20060222,000000,8.96079,9.43469,8.96079,9.43469,40291.173221112,0
+NRT.US,D,20060223,000000,9.56591,9.76378,9.40282,9.54774,60737.947899782,0
+NRT.US,D,20060224,000000,9.56591,9.76378,9.56591,9.70354,25326.131104538,0
+NRT.US,D,20060227,000000,9.71273,9.71273,9.50767,9.67442,32360.436039603,0
+NRT.US,D,20060228,000000,9.51857,9.5632,9.4566,9.49573,19843.30131815,0
+NRT.US,D,20060301,000000,9.48669,9.5031,9.40282,9.5031,19531.689619265,0
+NRT.US,D,20060302,000000,9.5031,9.5031,9.37095,9.37095,3051.3807556415,0
+NRT.US,D,20060303,000000,9.33721,9.43469,9.32352,9.41922,21059.025833523,0
+NRT.US,D,20060306,000000,9.43469,9.51857,9.33991,9.38372,10979.923488567,0
+NRT.US,D,20060307,000000,9.41922,9.50393,9.28798,9.32259,48530.230428631,0
+NRT.US,D,20060308,000000,9.33721,9.58237,9.33721,9.46937,15262.389899667,0
+NRT.US,D,20060309,000000,9.51857,9.6498,9.41922,9.64798,12211.009144025,0
+NRT.US,D,20060310,000000,9.65794,9.6862,9.36088,9.6862,25943.868380851,0
+NRT.US,D,20060313,000000,9.66896,9.7929,9.59233,9.78917,25943.868380851,0
+NRT.US,D,20060314,000000,9.7929,9.7929,9.73821,9.78917,11290.437963162,0
+NRT.US,D,20060315,000000,9.79654,9.79654,9.71273,9.71273,19843.30131815,0
+NRT.US,D,20060316,000000,9.68179,9.70354,9.66446,9.66446,13729.567563949,0
+NRT.US,D,20060317,000000,9.62519,9.63792,9.62519,9.6316,21059.025833523,0
+NRT.US,D,20060320,000000,9.6316,9.66446,9.53404,9.58237,13129.385876306,0
+NRT.US,D,20060321,000000,9.55137,9.55137,9.41922,9.43469,15563.029355635,0
+NRT.US,D,20060322,000000,9.41922,9.5031,9.33721,9.5031,31130.447608437,0
+NRT.US,D,20060323,000000,9.5031,9.5031,9.44746,9.5031,11592.17464342,0
+NRT.US,D,20060324,000000,9.46937,9.51857,9.40282,9.47207,23803.183787446,0
+NRT.US,D,20060327,000000,9.5031,9.58237,9.5031,9.56591,12211.009144025,0
+NRT.US,D,20060328,000000,9.6498,9.73179,9.56591,9.62519,19843.30131815,0
+NRT.US,D,20060329,000000,9.6316,9.70354,9.53404,9.69444,21976.305341512,0
+NRT.US,D,20060330,000000,9.74645,9.79654,9.72183,9.72183,22889.195952334,0
+NRT.US,D,20060331,000000,9.75009,9.89587,9.66446,9.8065,16171.988837613,0
+NRT.US,D,20060403,000000,9.8612,10.1566,9.79654,9.8294,82097.613189272,0
+NRT.US,D,20060404,000000,9.84578,9.91043,9.74645,9.83476,44870.987415304,0
+NRT.US,D,20060405,000000,9.96062,9.99529,9.8294,9.96062,40893.549357339,0
+NRT.US,D,20060406,000000,9.96062,9.96062,9.82662,9.89587,40893.549357339,0
+NRT.US,D,20060407,000000,9.84578,9.91043,9.8294,9.90133,19531.689619265,0
+NRT.US,D,20060410,000000,9.8294,9.87853,9.74645,9.77921,32958.423278662,0
+NRT.US,D,20060411,000000,9.8294,10.4537,9.8294,10.0882,94311.914006174,0
+NRT.US,D,20060412,000000,10.0253,10.2121,9.99529,10.132,10677.089584016,0
+NRT.US,D,20060413,000000,10.1647,10.5147,10.152,10.172,36325.804630358,0
+NRT.US,D,20060417,000000,10.2559,10.4674,10.1611,10.3852,28073.580731336,0
+NRT.US,D,20060418,000000,10.3261,10.759,10.3261,10.5831,26248.896733985,0
+NRT.US,D,20060419,000000,10.5658,10.6304,10.4391,10.6004,23201.904875511,0
+NRT.US,D,20060420,000000,10.6031,10.871,10.3543,10.4537,57992.692721567,0
+NRT.US,D,20060421,000000,10.4026,10.759,10.4026,10.6714,44258.73626045,0
+NRT.US,D,20060424,000000,10.9166,10.975,10.8619,10.8619,53415.072975959,0
+NRT.US,D,20060425,000000,10.8619,10.9594,10.7416,10.7416,24106.017691998,0
+NRT.US,D,20060426,000000,10.6751,10.7945,10.6687,10.7453,29608.597515637,0
+NRT.US,D,20060427,000000,10.7453,10.7453,10.6787,10.697,43649.776778472,0
+NRT.US,D,20060428,000000,10.717,10.975,10.6669,10.9594,68674.17120275,0
+NRT.US,D,20060501,000000,10.9786,11.0662,10.9786,11.0662,43340.35952817,0
+NRT.US,D,20060502,000000,10.9932,11.4671,10.9932,11.2557,108966.44164816,0
+NRT.US,D,20060503,000000,11.3049,11.3532,11.2083,11.262,35708.067354045,0
+NRT.US,D,20060504,000000,11.2557,11.2957,11.1399,11.2711,33573.966106392,0
+NRT.US,D,20060505,000000,11.3049,11.386,11.2028,11.3158,20146.135222702,0
+NRT.US,D,20060508,000000,11.3158,11.6302,11.3158,11.4671,64700.024817661,0
+NRT.US,D,20060509,000000,11.5327,11.8435,11.4671,11.6968,111707.30792921,0
+NRT.US,D,20060510,000000,11.3623,11.5728,11.3623,11.4187,78435.078503069,0
+NRT.US,D,20060511,000000,11.3532,11.5282,11.2694,11.2694,25026.588872861,0
+NRT.US,D,20060512,000000,11.3587,11.3587,10.8054,10.8766,32659.978271278,0
+NRT.US,D,20060515,000000,10.7945,10.8091,10.2376,10.5321,90951.11600023,0
+NRT.US,D,20060516,000000,10.4026,10.5658,10.2586,10.4172,63794.814776883,0
+NRT.US,D,20060517,000000,10.4537,10.8173,10.2878,10.8009,54016.351887894,0
+NRT.US,D,20060518,000000,10.8537,10.8537,10.7307,10.8264,25026.588872861,0
+NRT.US,D,20060519,000000,10.9294,11.0505,10.8264,10.9932,34490.148390088,0
+NRT.US,D,20060522,000000,11.0252,11.0297,10.7653,10.78,25326.131104538,0
+NRT.US,D,20060523,000000,10.8264,10.8264,10.7043,10.7043,7630.0977255416,0
+NRT.US,D,20060524,000000,10.7453,10.7754,10.5658,10.5977,11592.17464342,0
+NRT.US,D,20060525,000000,10.6423,10.78,10.4674,10.78,28386.289654513,0
+NRT.US,D,20060526,000000,10.8054,10.8619,10.717,10.8619,36014.192931471,0
+NRT.US,D,20060530,000000,10.7453,11.6285,10.7453,11.366,86679.621832048,0
+NRT.US,D,20060531,000000,11.4489,11.6302,11.1062,11.1062,44870.987415304,0
+NRT.US,D,20060601,000000,11.1891,11.284,11.057,11.2028,26248.896733985,0
+NRT.US,D,20060602,000000,11.1554,11.2858,11.1554,11.2557,10378.644576632,0
+NRT.US,D,20060605,000000,11.2028,11.3003,11.2028,11.2858,10677.089584016,0
+NRT.US,D,20060606,000000,11.3003,11.3003,11.2711,11.3003,9158.531164092,0
+NRT.US,D,20060607,000000,11.3003,11.3049,11.2247,11.3049,19843.30131815,0
+NRT.US,D,20060608,000000,11.2557,11.3186,11.0606,11.1035,25628.965009088,0
+NRT.US,D,20060609,000000,11.0642,11.4671,11.0642,11.4489,48838.550454643,0
+NRT.US,D,20060612,000000,11.5163,11.911,11.4671,11.8928,74467.51546373,0
+NRT.US,D,20060613,000000,11.9082,12.2208,11.7287,11.8226,85148.993944914,0
+NRT.US,D,20060614,000000,11.7624,11.9593,11.6476,11.8781,27465.71847365,0
+NRT.US,D,20060615,000000,11.8599,11.8599,11.7132,11.7797,27159.592896222,0
+NRT.US,D,20060616,000000,11.8481,11.8599,11.6375,11.6968,21369.540308118,0
+NRT.US,D,20060619,000000,11.6968,11.6968,11.4671,11.6138,27772.941275369,0
+NRT.US,D,20060620,000000,11.4671,11.5327,11.3377,11.3532,25628.965009088,0
+NRT.US,D,20060621,000000,11.3532,11.6403,11.3532,11.4671,19843.30131815,0
+NRT.US,D,20060622,000000,11.3113,11.386,11.2229,11.386,14044.470935711,0
+NRT.US,D,20060623,000000,11.4671,11.7624,11.4671,11.6403,22889.195952334,0
+NRT.US,D,20060626,000000,11.6439,11.6439,11.4836,11.4844,18004.353405006,0
+NRT.US,D,20060627,000000,11.6968,12.1233,11.6968,11.8781,77223.742884864,0
+NRT.US,D,20060628,000000,11.7944,12.2053,11.6476,12.0413,79354.552459641,0
+NRT.US,D,20060629,000000,12.0413,12.2053,11.8599,11.8599,20750.705807513,0
+NRT.US,D,20060630,000000,11.7944,12.1233,11.6138,12.0906,19843.30131815,0
+NRT.US,D,20060703,000000,12.2208,12.4259,12.1296,12.2701,27772.941275369,0
+NRT.US,D,20060705,000000,12.3365,12.7421,12.2053,12.6145,69588.159037864,0
+NRT.US,D,20060706,000000,12.6145,12.9408,12.6145,12.9089,126667.96114861,0
+NRT.US,D,20060707,000000,12.9408,13.269,12.7121,12.7167,123003.23201382,0
+NRT.US,D,20060710,000000,12.7787,13.1067,12.4651,12.5654,97978.837589544,0
+NRT.US,D,20060711,000000,12.6437,12.8506,12.5289,12.5289,25326.131104538,0
+NRT.US,D,20060712,000000,12.6109,12.9408,12.6109,12.8151,57992.692721567,0
+NRT.US,D,20060713,000000,12.7787,13.1067,12.7787,13.0557,385481.22711076,0
+NRT.US,D,20060714,000000,13.0064,13.8376,13.0064,13.3355,121479.18747244,0
+NRT.US,D,20060717,000000,13.4103,13.433,12.7868,13.0721,45167.237974104,0
+NRT.US,D,20060718,000000,13.1385,13.3519,12.7868,13.32,63481.008629413,0
+NRT.US,D,20060719,000000,13.3829,13.3829,13.1385,13.3037,33268.937753257,0
+NRT.US,D,20060720,000000,13.2188,14.008,13.176,13.7119,105003.26750599,0
+NRT.US,D,20060721,000000,13.7765,13.7765,13.4002,13.4002,35708.067354045,0
+NRT.US,D,20060724,000000,13.433,13.4667,13.1887,13.3318,53714.615207634,0
+NRT.US,D,20060725,000000,13.3227,13.3227,13.0557,13.2042,53714.615207634,0
+NRT.US,D,20060726,000000,13.1559,13.6553,13.1385,13.4667,63794.814776883,0
+NRT.US,D,20060727,000000,13.433,13.7438,13.3519,13.3984,26552.827862829,0
+NRT.US,D,20060728,000000,13.3792,13.3792,13.0968,13.1004,23803.183787446,0
+NRT.US,D,20060731,000000,13.1067,13.7511,13.1067,13.5952,63794.814776883,0
+NRT.US,D,20060801,000000,13.6763,14.008,13.5478,13.6936,64397.19091311,0
+NRT.US,D,20060802,000000,13.9241,13.9571,13.5979,13.7301,72637.345344921,0
+NRT.US,D,20060803,000000,13.7301,14.0381,13.6007,13.68,44258.73626045,0
+NRT.US,D,20060804,000000,13.7602,13.8887,13.6627,13.7301,48221.910402621,0
+NRT.US,D,20060807,000000,13.6453,13.9798,13.6453,13.906,74163.584334888,0
+NRT.US,D,20060808,000000,13.9743,14.09,13.9743,14.0874,54333.449708239,0
+NRT.US,D,20060809,000000,13.8331,14.3334,13.8331,14.0191,75992.657229406,0
+NRT.US,D,20060810,000000,13.9571,13.989,13.9241,13.9333,30516.002004999,0
+NRT.US,D,20060811,000000,13.9406,14.1703,13.9406,14.1211,19531.689619265,0
+NRT.US,D,20060814,000000,14.1639,14.1639,13.7073,13.7073,43340.35952817,0
+NRT.US,D,20060815,000000,13.566,13.566,13.0238,13.0885,68369.142849615,0
+NRT.US,D,20060816,000000,13.1067,13.2917,11.8317,12.2701,271328.20623502,0
+NRT.US,D,20060817,000000,12.0413,12.4441,12.0377,12.4441,102549.8739894,0
+NRT.US,D,20060818,000000,12.4988,12.6966,12.322,12.6145,37850.946396033,0
+NRT.US,D,20060821,000000,12.5316,12.8443,12.2865,12.8443,54333.449708239,0
+NRT.US,D,20060822,000000,12.8443,12.9089,12.5152,12.8096,37229.917446844,0
+NRT.US,D,20060823,000000,12.784,13.0064,12.7787,12.9408,24415.4349423,0
+NRT.US,D,20060824,000000,13.0238,13.515,12.9745,13.5132,38150.488627709,0
+NRT.US,D,20060825,000000,13.5688,13.9241,13.5688,13.8376,75692.017773438,0
+NRT.US,D,20060828,000000,14.0034,14.0034,13.3418,13.3564,35708.067354045,0
+NRT.US,D,20060829,000000,13.3437,13.3437,12.8096,12.9408,38150.488627709,0
+NRT.US,D,20060830,000000,13.0238,13.0238,12.4505,12.4542,63175.980276278,0
+NRT.US,D,20060831,000000,12.5361,12.7121,12.0413,12.281,86072.856798654,0
+NRT.US,D,20060901,000000,12.2135,12.7385,12.2135,12.5508,109576.49835443,0
+NRT.US,D,20060905,000000,12.4332,12.4824,12.2327,12.2865,46392.837508104,0
+NRT.US,D,20060906,000000,12.281,12.5872,12.281,12.5708,29911.431420189,0
+NRT.US,D,20060907,000000,12.5735,12.62,12.127,12.1899,22586.362047782,0
+NRT.US,D,20060908,000000,12.1233,12.1233,11.8809,11.9082,53714.615207634,0
+NRT.US,D,20060911,000000,11.4671,11.5163,10.8966,11.1891,202357.78447347,0
+NRT.US,D,20060912,000000,10.8766,11.2347,10.6541,10.8966,111398.9879032,0
+NRT.US,D,20060913,000000,10.8264,11.2229,10.5321,11.1399,108045.87046729,0
+NRT.US,D,20060914,000000,11.1891,11.6138,11.1399,11.4015,89120.945881419,0
+NRT.US,D,20060915,000000,11.3359,11.4015,11.0752,11.2083,22889.195952334,0
+NRT.US,D,20060918,000000,11.1399,11.2229,10.6478,10.8619,64700.024817661,0
+NRT.US,D,20060919,000000,11.0095,11.3787,10.8146,10.9094,67761.28059193,0
+NRT.US,D,20060920,000000,10.9094,11.0707,10.1675,10.337,50970.457253712,0
+NRT.US,D,20060921,000000,10.2559,11.1308,10.2075,11.0415,97366.58643469,0
+NRT.US,D,20060922,000000,11.0752,11.2912,10.9786,11.0771,79660.678037069,0
+NRT.US,D,20060925,000000,10.9786,10.9786,10.4828,10.7197,62565.923570009,0
+NRT.US,D,20060926,000000,10.7653,11.0415,10.5028,10.6478,91560.075482208,0
+NRT.US,D,20060927,000000,10.6669,11.2374,10.6669,11.2374,64095.45423285,0
+NRT.US,D,20060928,000000,11.2957,11.7132,11.2229,11.5501,77528.771237999,0
+NRT.US,D,20060929,000000,11.5646,12.1233,11.4671,12.106,66221.87491046,0
+NRT.US,D,20061002,000000,12.1014,12.1233,12.0659,12.1096,13729.567563949,0
+NRT.US,D,20061003,000000,11.8928,11.8928,11.4489,11.4534,41509.092185069,0
+NRT.US,D,20061004,000000,11.4015,11.7414,11.3687,11.4626,34184.022812662,0
+NRT.US,D,20061005,000000,11.5327,11.7442,11.4671,11.7132,24415.4349423,0
+NRT.US,D,20061006,000000,11.7624,11.7998,11.6302,11.7925,19531.689619265,0
+NRT.US,D,20061009,000000,11.8974,12.0476,11.8135,11.8928,17395.393923028,0
+NRT.US,D,20061010,000000,11.8928,11.8991,11.4671,11.6138,19531.689619265,0
+NRT.US,D,20061011,000000,11.6476,11.942,11.6476,11.7132,27159.592896222,0
+NRT.US,D,20061012,000000,11.6476,11.7132,11.3623,11.4836,16483.600536498,0
+NRT.US,D,20061013,000000,11.5136,11.8435,11.5136,11.5646,47915.784825195,0
+NRT.US,D,20061016,000000,11.6476,12.004,11.5838,11.8928,32044.43544355,0
+NRT.US,D,20061017,000000,11.9292,12.1233,11.9292,12.0741,13129.385876306,0
+NRT.US,D,20061018,000000,12.0741,12.4478,11.5983,11.5983,63794.814776883,0
+NRT.US,D,20061019,000000,11.6813,12.0377,11.6813,11.8928,21976.305341512,0
+NRT.US,D,20061020,000000,11.9593,11.9593,11.5646,11.6649,14646.847071937,0
+NRT.US,D,20061023,000000,11.6649,12.1543,11.6649,12.106,36931.47243946,0
+NRT.US,D,20061024,000000,12.1707,12.2355,11.8135,11.9593,32659.978271278,0
+NRT.US,D,20061025,000000,12.0076,12.1233,11.8727,11.8727,31130.447608437,0
+NRT.US,D,20061026,000000,11.8727,12.1151,11.8727,12.0723,34184.022812662,0
+NRT.US,D,20061027,000000,12.106,12.2865,12.1014,12.2053,24730.338314061,0
+NRT.US,D,20061030,000000,12.2865,12.6145,12.2865,12.59,93090.703369343,0
+NRT.US,D,20061031,000000,12.6693,12.9408,12.6455,12.877,55240.854197602,0
+NRT.US,D,20061101,000000,13.0557,13.0557,12.2527,12.2527,67145.7377642,0
+NRT.US,D,20061102,000000,12.5152,12.5654,12.2892,12.3867,48530.230428631,0
+NRT.US,D,20061103,000000,12.4505,12.7549,12.3457,12.6145,124531.66545237,0
+NRT.US,D,20061106,000000,12.6966,12.7787,12.3512,12.4405,94611.456237848,0
+NRT.US,D,20061107,000000,12.6455,12.7121,12.4186,12.5654,85148.993944914,0
+NRT.US,D,20061108,000000,12.3129,12.3129,12.0413,12.1124,41202.966607642,0
+NRT.US,D,20061109,000000,12.1096,12.4651,12.0567,12.4186,45775.10023179,0
+NRT.US,D,20061110,000000,12.4186,12.5289,12.3175,12.4578,61645.352389143,0
+NRT.US,D,20061113,000000,12.4578,12.5188,12.3056,12.3056,53415.072975959,0
+NRT.US,D,20061114,000000,12.3867,12.4031,12.1324,12.2355,31739.407090415,0
+NRT.US,D,20061115,000000,12.2701,12.5125,12.2436,12.4542,47612.950920643,0
+NRT.US,D,20061116,000000,12.5361,12.7121,12.2865,12.3512,68369.142849615,0
+NRT.US,D,20061117,000000,12.2865,12.4186,12.2573,12.2573,49449.704385204,0
+NRT.US,D,20061120,000000,12.1899,12.4286,12.0932,12.4223,45476.655224408,0
+NRT.US,D,20061121,000000,12.2865,12.3885,12.2527,12.26,56158.13370559,0
+NRT.US,D,20061122,000000,12.0977,12.3512,12.0932,12.1626,22889.195952334,0
+NRT.US,D,20061124,000000,12.2282,12.3776,12.1926,12.3594,33268.937753257,0
+NRT.US,D,20061127,000000,12.1388,12.3611,12.1388,12.2327,59520.028935825,0
+NRT.US,D,20061128,000000,12.2327,12.3485,12.2053,12.3038,27159.592896222,0
+NRT.US,D,20061129,000000,12.3867,12.4186,12.2527,12.4186,29608.597515637,0
+NRT.US,D,20061130,000000,12.4332,12.7787,12.4332,12.6145,52798.432923938,0
+NRT.US,D,20061201,000000,12.5508,12.6145,12.4651,12.6145,13129.385876306,0
+NRT.US,D,20061204,000000,12.6145,12.7385,12.4651,12.6145,40592.909901372,0
+NRT.US,D,20061205,000000,12.7787,12.857,12.6966,12.7813,14044.470935711,0
+NRT.US,D,20061206,000000,12.754,12.7787,12.7121,12.7385,21059.025833523,0
+NRT.US,D,20061207,000000,12.6966,12.7787,12.5973,12.5973,14646.847071937,0
+NRT.US,D,20061208,000000,12.6145,12.877,12.6145,12.7787,23201.904875511,0
+NRT.US,D,20061211,000000,12.5654,12.8588,12.5654,12.7787,65001.761497921,0
+NRT.US,D,20061212,000000,12.7787,12.9053,12.6145,12.7121,41509.092185069,0
+NRT.US,D,20061213,000000,12.6966,12.6966,12.3722,12.3722,33876.800010943,0
+NRT.US,D,20061214,000000,12.2929,12.6145,12.2053,12.5627,11903.786342306,0
+NRT.US,D,20061215,000000,12.6109,12.6109,12.2436,12.3985,9158.531164092,0
+NRT.US,D,20061218,000000,12.4505,12.4505,12.1707,12.2955,25326.131104538,0
+NRT.US,D,20061219,000000,12.3685,12.3685,12.1233,12.1899,40592.909901372,0
+NRT.US,D,20061220,000000,12.1543,12.3685,12.1543,12.2892,12512.745824285,0
+NRT.US,D,20061221,000000,12.2838,12.2865,12.1233,12.127,48838.550454643,0
+NRT.US,D,20061222,000000,12.1233,12.2527,12.106,12.2527,10979.923488567,0
+NRT.US,D,20061226,000000,12.1899,12.3156,11.7971,12.1233,27772.941275369,0
+NRT.US,D,20061227,000000,12.0567,12.3038,12.0567,12.26,11290.437963162,0
+NRT.US,D,20061228,000000,12.2053,12.2527,12.1516,12.179,27159.592896222,0
+NRT.US,D,20061229,000000,12.2053,12.2838,12.0413,12.2527,18923.827361579,0
+NRT.US,D,20070103,000000,11.8781,11.9082,11.4671,11.6813,62565.923570009,0
+NRT.US,D,20070104,000000,11.7132,11.7132,11.2229,11.386,56462.064834433,0
+NRT.US,D,20070105,000000,11.3049,11.4015,11.2229,11.3532,38457.711429427,0
+NRT.US,D,20070108,000000,11.3532,11.4671,11.2374,11.2374,46392.837508104,0
+NRT.US,D,20070109,000000,11.2858,11.5072,11.2484,11.4534,20146.135222702,0
+NRT.US,D,20070110,000000,11.3049,11.9911,11.2557,11.3186,32659.978271278,0
+NRT.US,D,20070111,000000,11.3158,11.4361,10.8146,11.0415,74163.584334888,0
+NRT.US,D,20070112,000000,10.9695,11.1591,10.9322,11.1591,24415.4349423,0
+NRT.US,D,20070116,000000,11.1554,11.5282,11.1554,11.5282,17395.393923028,0
+NRT.US,D,20070117,000000,11.5983,11.5983,10.8173,11.386,14646.847071937,0
+NRT.US,D,20070118,000000,11.4534,11.4534,10.975,10.9968,26863.342337422,0
+NRT.US,D,20070119,000000,10.913,11.4015,10.913,11.3532,18312.673431017,0
+NRT.US,D,20070122,000000,11.4361,11.7944,11.4015,11.7944,21976.305341512,0
+NRT.US,D,20070123,000000,11.7287,11.9885,11.6649,11.89,26552.827862829,0
+NRT.US,D,20070124,000000,11.8599,11.9292,11.7944,11.9082,10979.923488567,0
+NRT.US,D,20070125,000000,11.8262,12.0413,11.8189,12.0413,21059.025833523,0
+NRT.US,D,20070126,000000,12.0413,12.1233,11.9738,12.1187,13129.385876306,0
+NRT.US,D,20070129,000000,12.2026,12.4824,12.2026,12.3995,61645.352389143,0
+NRT.US,D,20070130,000000,12.4824,12.6027,12.3329,12.3365,75083.05829146,0
+NRT.US,D,20070131,000000,12.4988,12.6109,12.3512,12.5125,72033.871984403,0
+NRT.US,D,20070201,000000,12.6109,12.6273,12.3457,12.4988,47612.950920643,0
+NRT.US,D,20070202,000000,12.6966,12.7167,12.4988,12.6145,31437.670410156,0
+NRT.US,D,20070205,000000,12.7002,13.1067,12.6455,12.7787,114150.82642716,0
+NRT.US,D,20070206,000000,12.8542,13.0256,12.62,12.9408,113231.35247058,0
+NRT.US,D,20070207,000000,12.9144,12.9372,12.4314,12.683,104081.59910083,0
+NRT.US,D,20070208,000000,12.6903,12.9017,12.6455,12.7285,97051.683062929,0
+NRT.US,D,20070209,000000,12.3365,12.3867,12.0567,12.3512,35406.330673785,0
+NRT.US,D,20070212,000000,12.4186,12.62,12.2282,12.2282,23502.544331478,0
+NRT.US,D,20070213,000000,12.2053,12.5535,12.1233,12.5434,37784.01571423,0
+NRT.US,D,20070214,000000,12.5316,12.5316,12.157,12.3594,19843.30131815,0
+NRT.US,D,20070215,000000,12.3365,12.3611,12.127,12.3365,16171.988837613,0
+NRT.US,D,20070216,000000,12.3038,12.3175,11.9593,12.0741,40893.549357339,0
+NRT.US,D,20070220,000000,12.1233,12.1543,12.0741,12.0906,40893.549357339,0
+NRT.US,D,20070221,000000,12.0906,12.0906,12.044,12.044,10378.644576632,0
+NRT.US,D,20070222,000000,12.1124,12.3685,12.0741,12.3666,44557.181267834,0
+NRT.US,D,20070223,000000,12.4478,12.5508,12.3685,12.4824,46082.323033509,0
+NRT.US,D,20070226,000000,12.4186,12.5316,12.3702,12.4505,21369.540308118,0
+NRT.US,D,20070227,000000,12.4633,12.5252,12.1233,12.1233,31437.670410156,0
+NRT.US,D,20070228,000000,12.1899,12.6109,12.1516,12.3056,63481.008629413,0
+NRT.US,D,20070301,000000,12.3056,12.3056,11.5983,11.8362,86376.787927497,0
+NRT.US,D,20070302,000000,11.6649,11.8781,11.6649,11.7944,18617.701784152,0
+NRT.US,D,20070305,000000,11.4836,11.6302,11.4043,11.6138,46082.323033509,0
+NRT.US,D,20070306,000000,11.6968,11.8135,11.2411,11.8089,61645.352389143,0
+NRT.US,D,20070307,000000,11.9401,11.9593,11.8727,11.8727,12512.745824285,0
+NRT.US,D,20070308,000000,11.8928,12.1296,11.8928,11.963,34184.022812662,0
+NRT.US,D,20070309,000000,11.9593,11.9593,11.7944,11.8435,14955.167097949,0
+NRT.US,D,20070312,000000,11.9292,11.9593,11.7944,11.8571,19221.17514467,0
+NRT.US,D,20070313,000000,11.7944,11.9967,11.7004,11.7478,21976.305341512,0
+NRT.US,D,20070314,000000,11.8226,12.0413,11.7524,12.0377,10064.838429162,0
+NRT.US,D,20070315,000000,11.9593,12.0741,11.7944,12.024,26248.896733985,0
+NRT.US,D,20070316,000000,12.1388,12.1543,11.7315,11.7944,28386.289654513,0
+NRT.US,D,20070319,000000,11.7132,11.8435,11.6302,11.7624,28386.289654513,0
+NRT.US,D,20070320,000000,11.7442,11.7442,11.6193,11.6813,42121.343339922,0
+NRT.US,D,20070321,000000,11.6193,11.7751,11.5728,11.6649,21059.025833523,0
+NRT.US,D,20070322,000000,11.5983,11.8863,11.5956,11.8518,24730.338314061,0
+NRT.US,D,20070323,000000,11.9082,11.9082,11.6403,11.6968,37229.917446844,0
+NRT.US,D,20070326,000000,11.7751,12.1233,11.7751,11.9511,44557.181267834,0
+NRT.US,D,20070327,000000,11.911,12.0413,11.7624,11.7944,32659.978271278,0
+NRT.US,D,20070328,000000,11.942,12.2865,11.942,12.1014,38150.488627709,0
+NRT.US,D,20070329,000000,12.2527,12.2865,12.0131,12.1187,28386.289654513,0
+NRT.US,D,20070330,000000,12.0531,12.2053,12.024,12.2053,16483.600536498,0
+NRT.US,D,20070402,000000,12.1233,12.4505,12.1233,12.3038,35708.067354045,0
+NRT.US,D,20070403,000000,12.2865,12.2929,11.9146,12.1416,94611.456237848,0
+NRT.US,D,20070404,000000,12.2026,12.2053,12.0567,12.0567,15563.029355635,0
+NRT.US,D,20070405,000000,11.9593,12.2865,11.8928,12.2865,14345.110391679,0
+NRT.US,D,20070409,000000,12.3512,12.3867,12.1233,12.1707,28989.763015033,0
+NRT.US,D,20070410,000000,12.1233,12.3685,12.0567,12.2208,29911.431420189,0
+NRT.US,D,20070411,000000,12.1233,12.2838,12.0413,12.2838,18004.353405006,0
+NRT.US,D,20070412,000000,12.1233,12.281,11.9911,12.0906,72330.122543203,0
+NRT.US,D,20070413,000000,12.1707,12.2499,11.9593,12.2355,54941.311965925,0
+NRT.US,D,20070416,000000,12.2355,12.2838,12.1543,12.2838,17092.560018476,0
+NRT.US,D,20070417,000000,12.2865,12.3995,12.2701,12.3995,26863.342337422,0
+NRT.US,D,20070418,000000,12.4505,12.4651,12.3329,12.4505,31739.407090415,0
+NRT.US,D,20070419,000000,12.4332,12.6145,12.4031,12.6145,40893.549357339,0
+NRT.US,D,20070420,000000,12.662,12.7722,12.2527,12.2664,69588.159037864,0
+NRT.US,D,20070423,000000,12.5808,13.1004,12.5434,12.8588,150166.11658292,0
+NRT.US,D,20070424,000000,12.7787,12.877,12.7285,12.8151,17702.616724746,0
+NRT.US,D,20070425,000000,12.8506,13.1067,12.8269,12.9618,42121.343339922,0
+NRT.US,D,20070426,000000,13.0064,13.1559,12.98,13.0539,37229.917446844,0
+NRT.US,D,20070427,000000,13.0885,13.3154,13.0839,13.2553,37850.946396033,0
+NRT.US,D,20070430,000000,13.1723,13.433,13.1477,13.1522,44870.987415304,0
+NRT.US,D,20070501,000000,13.1869,13.2315,12.4505,12.5188,80887.374795359,0
+NRT.US,D,20070502,000000,12.5252,12.5735,12.2053,12.2172,49449.704385204,0
+NRT.US,D,20070503,000000,12.2172,12.7385,12.2172,12.7385,25943.868380851,0
+NRT.US,D,20070504,000000,12.7449,13.2662,12.7449,12.9909,49134.801013443,0
+NRT.US,D,20070507,000000,13.0557,13.1067,12.8205,12.9591,75386.989420304,0
+NRT.US,D,20070508,000000,13.0238,13.1924,12.9244,13.0493,124223.34542635,0
+NRT.US,D,20070509,000000,12.8633,12.8633,12.2892,12.5872,112326.14242981,0
+NRT.US,D,20070510,000000,12.631,12.8843,12.631,12.7959,28386.289654513,0
+NRT.US,D,20070511,000000,12.5808,12.9719,12.5808,12.8588,27159.592896222,0
+NRT.US,D,20070514,000000,12.9017,12.9017,12.5316,12.8169,40592.909901372,0
+NRT.US,D,20070515,000000,12.8443,12.9591,12.7787,12.877,20146.135222702,0
+NRT.US,D,20070516,000000,12.9591,12.9591,12.6145,12.7121,38758.350885394,0
+NRT.US,D,20070517,000000,12.7741,12.7787,12.6145,12.7285,17092.560018476,0
+NRT.US,D,20070518,000000,12.7421,12.8096,12.4505,12.8014,30210.973651864,0
+NRT.US,D,20070521,000000,12.8096,12.9555,12.7659,12.8615,16791.920562509,0
+NRT.US,D,20070522,000000,12.9244,12.9408,12.8096,12.9244,23502.544331478,0
+NRT.US,D,20070523,000000,12.9126,12.9335,12.8014,12.8014,5494.8992535969,0
+NRT.US,D,20070524,000000,12.9909,13.0064,12.7904,12.8588,28989.763015033,0
+NRT.US,D,20070525,000000,12.7787,12.9408,12.5125,12.8333,37538.237472855,0
+NRT.US,D,20070529,000000,12.9408,12.9408,12.7787,12.8588,25026.588872861,0
+NRT.US,D,20070530,000000,12.9408,12.9828,12.6656,12.7167,32659.978271278,0
+NRT.US,D,20070531,000000,12.8935,12.8935,12.6774,12.7057,35406.330673785,0
+NRT.US,D,20070601,000000,12.682,12.8269,12.682,12.7121,23201.904875511,0
+NRT.US,D,20070604,000000,12.7121,12.7449,12.6437,12.6966,25943.868380851,0
+NRT.US,D,20070605,000000,12.7121,12.7449,12.5152,12.6693,30829.808152468,0
+NRT.US,D,20070606,000000,12.6455,12.7285,12.1416,12.4505,46698.963085531,0
+NRT.US,D,20070607,000000,12.4259,12.5316,12.2865,12.5316,23502.544331478,0
+NRT.US,D,20070608,000000,12.6455,12.7604,12.4951,12.5872,36325.804630358,0
+NRT.US,D,20070611,000000,12.5808,12.5808,12.4988,12.5808,19531.689619265,0
+NRT.US,D,20070612,000000,12.7787,12.784,12.5316,12.7285,32659.978271278,0
+NRT.US,D,20070613,000000,12.7285,12.8096,12.6866,12.7449,11592.17464342,0
+NRT.US,D,20070614,000000,12.5361,12.7741,12.5361,12.62,36014.192931471,0
+NRT.US,D,20070615,000000,12.6145,12.723,12.559,12.6455,54016.351887894,0
+NRT.US,D,20070618,000000,12.5654,12.7549,12.3867,12.6656,23803.183787446,0
+NRT.US,D,20070619,000000,12.7486,12.7659,12.5872,12.6455,21976.305341512,0
+NRT.US,D,20070620,000000,12.7385,12.7385,12.5535,12.6966,23201.904875511,0
+NRT.US,D,20070621,000000,12.7604,12.7604,12.5388,12.5517,20448.969127254,0
+NRT.US,D,20070622,000000,12.4697,12.9408,12.4697,12.9372,41202.966607642,0
+NRT.US,D,20070625,000000,12.9244,13.0593,12.846,12.846,35098.010647775,0
+NRT.US,D,20070626,000000,12.9408,13.0593,12.9408,12.9828,35406.330673785,0
+NRT.US,D,20070627,000000,12.9408,12.9408,12.7787,12.8862,16791.920562509,0
+NRT.US,D,20070628,000000,13.0512,13.0512,12.8588,12.9618,32659.978271278,0
+NRT.US,D,20070629,000000,12.9745,13.0657,12.8862,12.9144,23201.904875511,0
+NRT.US,D,20070702,000000,12.9335,12.9982,12.6455,12.7184,27159.592896222,0
+NRT.US,D,20070703,000000,12.7787,12.7959,12.682,12.784,13729.567563949,0
+NRT.US,D,20070705,000000,12.6574,12.9408,12.6574,12.857,36014.192931471,0
+NRT.US,D,20070706,000000,12.7449,12.9408,12.6966,12.7659,39991.630989436,0
+NRT.US,D,20070709,000000,12.662,12.9335,12.662,12.8807,30210.973651864,0
+NRT.US,D,20070710,000000,12.8588,12.9408,12.7421,12.8397,59520.028935825,0
+NRT.US,D,20070711,000000,12.7787,12.9745,12.682,12.9017,56765.995963276,0
+NRT.US,D,20070712,000000,12.9472,13.0238,12.7057,12.9745,24106.017691998,0
+NRT.US,D,20070713,000000,12.8269,13.063,12.8269,12.9372,23502.544331478,0
+NRT.US,D,20070716,000000,12.8843,13.0721,12.8151,13.0721,19221.17514467,0
+NRT.US,D,20070717,000000,12.9244,13.269,12.9244,13.042,68059.725599313,0
+NRT.US,D,20070718,000000,13.0238,13.042,12.9408,12.9745,31130.447608437,0
+NRT.US,D,20070719,000000,12.9745,13.1696,12.877,12.9591,32659.978271278,0
+NRT.US,D,20070720,000000,13.2042,13.2042,12.8971,12.9089,22586.362047782,0
+NRT.US,D,20070723,000000,13.0238,13.0238,12.7486,12.8843,25943.868380851,0
+NRT.US,D,20070724,000000,12.8725,12.8935,12.784,12.857,18617.701784152,0
+NRT.US,D,20070725,000000,12.7787,12.8443,12.4505,12.4505,45167.237974104,0
+NRT.US,D,20070726,000000,12.4505,12.5627,12.2865,12.3867,30829.808152468,0
+NRT.US,D,20070727,000000,12.4441,12.5316,12.3685,12.4633,12818.871401711,0
+NRT.US,D,20070730,000000,12.4988,12.7349,12.2865,12.3329,26248.896733985,0
+NRT.US,D,20070731,000000,12.4651,12.5434,11.9738,11.9738,44258.73626045,0
+NRT.US,D,20070801,000000,11.8599,12.0076,11.8599,11.9738,27159.592896222,0
+NRT.US,D,20070802,000000,11.9082,12.7385,11.9082,12.3247,64397.19091311,0
+NRT.US,D,20070803,000000,12.631,12.631,11.9292,11.9292,67145.7377642,0
+NRT.US,D,20070806,000000,11.9593,12.0358,10.8146,11.7698,117813.36111336,0
+NRT.US,D,20070807,000000,11.6302,11.9885,11.4836,11.9593,63794.814776883,0
+NRT.US,D,20070808,000000,11.3049,11.6576,11.3049,11.4772,66842.903859649,0
+NRT.US,D,20070809,000000,11.4671,11.5136,11.2229,11.4844,57681.081022681,0
+NRT.US,D,20070810,000000,10.9094,11.5136,10.8456,11.1135,51889.931210284,0
+NRT.US,D,20070813,000000,11.1135,12.0076,11.1135,11.5583,47915.784825195,0
+NRT.US,D,20070814,000000,11.5956,11.7086,11.1855,11.5619,74776.932714034,0
+NRT.US,D,20070815,000000,11.5838,11.5838,11.2229,11.2229,19531.689619265,0
+NRT.US,D,20070816,000000,11.1245,11.1782,9.64252,10.3215,103166.51404142,0
+NRT.US,D,20070817,000000,10.5658,11.0297,10.5658,10.8966,23201.904875511,0
+NRT.US,D,20070820,000000,10.8456,11.0351,10.6505,10.7307,33268.937753257,0
+NRT.US,D,20070821,000000,10.6478,11.1399,10.6478,10.8966,29911.431420189,0
+NRT.US,D,20070822,000000,11.1162,11.2711,11.0351,11.2374,12818.871401711,0
+NRT.US,D,20070823,000000,11.1245,11.5619,11.1245,11.3687,29911.431420189,0
+NRT.US,D,20070824,000000,11.5163,11.7132,11.4361,11.6876,40291.173221112,0
+NRT.US,D,20070827,000000,11.6495,11.8262,11.6403,11.7971,16483.600536498,0
+NRT.US,D,20070828,000000,11.8781,11.8781,11.5036,11.5036,32044.43544355,0
+NRT.US,D,20070829,000000,11.7287,11.7944,11.5163,11.7944,28386.289654513,0
+NRT.US,D,20070830,000000,11.8599,12.157,11.8571,12.1233,28073.580731336,0
+NRT.US,D,20070831,000000,12.2053,12.2355,11.8435,11.8435,32958.423278662,0
+NRT.US,D,20070904,000000,11.7944,12.2865,11.7734,11.7797,65001.761497921,0
+NRT.US,D,20070905,000000,11.7624,11.7624,11.3687,11.4817,13729.567563949,0
+NRT.US,D,20070906,000000,11.1318,11.3687,10.8619,11.3687,37850.946396033,0
+NRT.US,D,20070907,000000,10.975,11.3049,10.9422,11.3049,25943.868380851,0
+NRT.US,D,20070910,000000,11.1399,11.1399,10.8619,10.975,26863.342337422,0
+NRT.US,D,20070911,000000,10.9786,11.1354,10.8966,10.9968,24106.017691998,0
+NRT.US,D,20070912,000000,10.6541,11.057,10.6541,10.9932,41202.966607642,0
+NRT.US,D,20070913,000000,10.6669,11.0771,10.6669,10.9886,36625.346862033,0
+NRT.US,D,20070914,000000,10.975,10.975,10.5138,10.78,60737.947899782,0
+NRT.US,D,20070917,000000,10.975,10.975,10.5831,10.7653,75386.989420304,0
+NRT.US,D,20070918,000000,10.8146,11.2229,10.4172,10.7653,65313.373196806,0
+NRT.US,D,20070919,000000,10.8766,11.1318,10.7416,10.8146,44258.73626045,0
+NRT.US,D,20070920,000000,10.8264,10.975,10.7307,10.9422,42121.343339922,0
+NRT.US,D,20070921,000000,10.9422,11.1162,10.9422,10.975,33876.800010943,0
+NRT.US,D,20070924,000000,10.975,10.975,10.6478,10.799,62267.478562624,0
+NRT.US,D,20070925,000000,10.7945,10.975,10.5876,10.7143,43030.942277867,0
+NRT.US,D,20070926,000000,10.8766,10.975,10.6478,10.8639,36931.47243946,0
+NRT.US,D,20070927,000000,10.923,10.9649,10.799,10.9649,14044.470935711,0
+NRT.US,D,20070928,000000,10.78,10.9422,10.7071,10.9422,28989.763015033,0
+NRT.US,D,20071001,000000,10.9212,10.954,10.6167,10.6897,28989.763015033,0
+NRT.US,D,20071002,000000,10.8264,10.8392,10.3088,10.8146,66842.903859649,0
+NRT.US,D,20071003,000000,10.8146,10.9822,10.4537,10.5831,55548.07699932,0
+NRT.US,D,20071004,000000,10.5548,10.7416,10.5147,10.6241,60125.696744928,0
+NRT.US,D,20071005,000000,10.6934,10.7453,10.5147,10.7453,57992.692721567,0
+NRT.US,D,20071008,000000,10.7453,10.7453,10.5876,10.6195,51580.513959982,0
+NRT.US,D,20071009,000000,10.6122,10.7453,10.4828,10.7453,45167.237974104,0
+NRT.US,D,20071010,000000,10.6669,10.78,10.6505,10.78,43649.776778472,0
+NRT.US,D,20071011,000000,10.8009,10.8355,10.6806,10.7945,35098.010647775,0
+NRT.US,D,20071012,000000,10.82,10.975,10.8146,10.9422,13729.567563949,0
+NRT.US,D,20071015,000000,10.9094,11.0461,10.8674,11.0151,36625.346862033,0
+NRT.US,D,20071016,000000,11.0095,11.1399,10.975,10.975,36325.804630358,0
+NRT.US,D,20071017,000000,10.9932,11.3359,10.9932,11.1782,38150.488627709,0
+NRT.US,D,20071018,000000,11.1062,11.3223,10.8619,11.1062,28386.289654513,0
+NRT.US,D,20071019,000000,11.2275,11.2912,11.1399,11.2694,19843.30131815,0
+NRT.US,D,20071022,000000,11.2374,11.2374,10.7334,10.9932,76603.811159968,0
+NRT.US,D,20071023,000000,11.0543,11.2858,11.0543,11.2229,17702.616724746,0
+NRT.US,D,20071024,000000,11.2711,11.2711,10.7754,11.0916,36014.192931471,0
+NRT.US,D,20071025,000000,11.0916,11.2957,10.8966,11.1918,72943.470922348,0
+NRT.US,D,20071026,000000,11.3049,11.3951,11.0752,11.2711,28386.289654513,0
+NRT.US,D,20071029,000000,11.2229,11.3951,11.1399,11.3359,22586.362047782,0
+NRT.US,D,20071030,000000,11.3687,11.4616,11.3049,11.4187,26248.896733985,0
+NRT.US,D,20071031,000000,11.4626,11.5983,11.4243,11.4889,47915.784825195,0
+NRT.US,D,20071101,000000,11.4735,11.5282,11.2411,11.5246,64700.024817661,0
+NRT.US,D,20071102,000000,11.4963,11.4963,11.2301,11.2301,41202.966607642,0
+NRT.US,D,20071105,000000,11.3295,11.4471,11.3295,11.4389,10677.089584016,0
+NRT.US,D,20071106,000000,11.4489,11.7944,11.3314,11.3359,26863.342337422,0
+NRT.US,D,20071107,000000,11.3377,11.6375,11.3377,11.5327,12818.871401711,0
+NRT.US,D,20071108,000000,11.5163,11.5501,11.4015,11.4699,44258.73626045,0
+NRT.US,D,20071109,000000,11.2858,11.5501,11.2858,11.5501,22282.430918938,0
+NRT.US,D,20071112,000000,11.5327,11.5838,11.3896,11.5282,53415.072975959,0
+NRT.US,D,20071113,000000,11.5464,11.5464,11.3377,11.416,38758.350885394,0
+NRT.US,D,20071114,000000,11.7023,11.7023,11.1399,11.2164,40895.743805923,0
+NRT.US,D,20071115,000000,11.5163,11.5163,11.1745,11.2247,32968.29829729,0
+NRT.US,D,20071116,000000,11.2201,11.4088,11.1399,11.2411,20448.969127254,0
+NRT.US,D,20071119,000000,11.2411,11.3049,10.913,10.913,34184.022812662,0
+NRT.US,D,20071120,000000,10.8146,11.1837,10.8009,10.9695,20899.928311205,0
+NRT.US,D,20071121,000000,10.7754,10.9594,10.6861,10.7653,23502.544331478,0
+NRT.US,D,20071123,000000,10.9294,10.975,10.8173,10.8966,28686.929110481,0
+NRT.US,D,20071126,000000,11.4489,11.4489,10.5731,10.6167,42400.038310052,0
+NRT.US,D,20071127,000000,10.5658,10.6478,10.0983,10.3452,40592.909901372,0
+NRT.US,D,20071128,000000,10.3406,10.6478,10.2222,10.4828,74163.584334888,0
+NRT.US,D,20071129,000000,10.2222,10.9094,10.2222,10.5138,39831.436242826,0
+NRT.US,D,20071130,000000,10.4172,10.9094,10.4172,10.8829,29932.278681734,0
+NRT.US,D,20071203,000000,10.8766,10.8766,10.7453,10.7453,8846.9194652059,0
+NRT.US,D,20071204,000000,10.7234,10.7945,10.4746,10.5777,16791.920562509,0
+NRT.US,D,20071205,000000,10.7071,10.7071,10.4619,10.7043,34247.661821589,0
+NRT.US,D,20071206,000000,10.6541,10.6897,10.2075,10.3807,72033.871984403,0
+NRT.US,D,20071207,000000,10.0882,10.594,10.0882,10.4573,82407.030439575,0
+NRT.US,D,20071210,000000,10.4546,10.6623,10.4546,10.4828,78135.536271394,0
+NRT.US,D,20071211,000000,10.4746,10.9558,10.4746,10.7945,35406.330673785,0
+NRT.US,D,20071212,000000,10.697,10.8456,10.5055,10.7499,26248.896733985,0
+NRT.US,D,20071213,000000,10.5503,10.8456,10.5503,10.7071,8846.9194652059,0
+NRT.US,D,20071214,000000,10.6897,10.975,10.6669,10.78,18312.673431017,0
+NRT.US,D,20071217,000000,10.78,10.9932,10.6241,10.7334,58601.652203545,0
+NRT.US,D,20071218,000000,10.7143,10.8912,10.6478,10.8912,28989.763015033,0
+NRT.US,D,20071219,000000,10.8146,11.2411,10.8146,11.2411,61956.964088031,0
+NRT.US,D,20071220,000000,11.1737,11.2885,10.9485,11.1399,27159.592896222,0
+NRT.US,D,20071221,000000,11.1399,11.2164,10.6167,10.9422,57681.081022681,0
+NRT.US,D,20071224,000000,10.923,11.1718,10.7307,10.9394,56462.064834433,0
+NRT.US,D,20071226,000000,10.7672,11.1318,10.7672,10.9932,16483.600536498,0
+NRT.US,D,20071227,000000,10.923,11.0844,10.8966,10.9622,18312.673431017,0
+NRT.US,D,20071228,000000,11.0014,11.2567,10.9849,11.1318,23803.183787446,0
+NRT.US,D,20071231,000000,11.1637,11.2374,10.8966,11.1455,46698.963085531,0
+NRT.US,D,20080102,000000,11.057,11.2347,10.8766,11.0379,29608.597515637,0
+NRT.US,D,20080103,000000,10.9094,11.2275,10.9094,11.0879,28073.580731336,0
+NRT.US,D,20080104,000000,11.0415,11.2083,10.8146,11.1399,25985.56290394,0
+NRT.US,D,20080107,000000,11.1399,11.1399,10.975,10.975,13129.385876306,0
+NRT.US,D,20080108,000000,10.975,11.0662,10.9212,10.9886,14955.167097949,0
+NRT.US,D,20080109,000000,10.9094,11.1399,10.4828,10.5147,56158.13370559,0
+NRT.US,D,20080110,000000,10.3852,10.934,10.2559,10.8009,47301.339221757,0
+NRT.US,D,20080111,000000,10.8474,10.8639,10.4964,10.5904,21059.025833523,0
+NRT.US,D,20080114,000000,10.4645,10.8146,10.3215,10.5321,54042.685270898,0
+NRT.US,D,20080115,000000,10.4026,11.2229,10.4026,10.8766,72826.067923119,0
+NRT.US,D,20080116,000000,10.913,11.1737,10.4874,10.8829,21669.082539793,0
+NRT.US,D,20080117,000000,10.7197,10.9558,10.697,10.697,46996.310868622,0
+NRT.US,D,20080118,000000,10.6687,10.78,10.6478,10.6843,46353.337433597,0
+NRT.US,D,20080122,000000,10.1566,10.6068,10.1566,10.5111,50056.469418599,0
+NRT.US,D,20080123,000000,10.4674,10.5503,9.73543,10.3543,47612.950920643,0
+NRT.US,D,20080124,000000,10.3688,10.831,10.2586,10.8173,42121.343339922,0
+NRT.US,D,20080125,000000,10.5055,10.934,10.5055,10.8966,23803.183787446,0
+NRT.US,D,20080128,000000,10.8264,11.0752,10.8264,10.9594,32360.436039603,0
+NRT.US,D,20080129,000000,11.057,11.0752,10.8966,10.8966,46392.837508104,0
+NRT.US,D,20080130,000000,11.0543,11.0543,10.8966,10.8966,13729.567563949,0
+NRT.US,D,20080131,000000,10.8966,11.1262,10.8966,11.057,51580.513959982,0
+NRT.US,D,20080201,000000,11.0415,11.0771,10.8966,10.8966,24730.338314061,0
+NRT.US,D,20080204,000000,10.8966,11.1245,10.8966,11.0415,21669.082539793,0
+NRT.US,D,20080205,000000,11.057,11.057,10.8565,10.9849,30210.973651864,0
+NRT.US,D,20080206,000000,10.975,11.2028,10.7307,11.0095,44870.987415304,0
+NRT.US,D,20080207,000000,11.0132,11.1399,11.0095,11.0415,40893.549357339,0
+NRT.US,D,20080208,000000,11.0771,11.3423,11.057,11.1062,29296.985816751,0
+NRT.US,D,20080211,000000,11.4626,11.4626,11.1591,11.2229,38150.488627709,0
+NRT.US,D,20080212,000000,11.3104,11.4088,11.0752,11.3987,92760.438857494,0
+NRT.US,D,20080213,000000,11.2511,11.2511,10.7826,11.0925,67915.98921708,0
+NRT.US,D,20080214,000000,11.3951,11.3951,10.7727,10.8191,118730.64062135,0
+NRT.US,D,20080215,000000,10.8264,10.8419,10.6669,10.7617,100725.18999205,0
+NRT.US,D,20080219,000000,10.8966,10.9049,10.6587,10.7699,87442.192714885,0
+NRT.US,D,20080220,000000,10.7945,10.8456,10.6806,10.697,13431.122556566,0
+NRT.US,D,20080221,000000,10.7453,11.0014,10.5503,10.5977,53415.072975959,0
+NRT.US,D,20080222,000000,10.7617,11.0925,10.6478,10.7334,53108.947398532,0
+NRT.US,D,20080225,000000,10.5229,10.8912,10.5229,10.6478,38150.488627709,0
+NRT.US,D,20080226,000000,10.6934,11.0925,10.6843,10.8146,34666.801501077,0
+NRT.US,D,20080227,000000,10.8766,10.9886,10.7945,10.9075,24415.4349423,0
+NRT.US,D,20080228,000000,11.0206,11.0925,10.9968,11.0232,24415.4349423,0
+NRT.US,D,20080229,000000,11.0543,11.0752,11.0505,11.0752,18004.353405006,0
+NRT.US,D,20080303,000000,11.0095,11.2511,10.8537,11.1554,43030.942277867,0
+NRT.US,D,20080304,000000,11.2201,11.2201,11.0379,11.2201,32958.423278662,0
+NRT.US,D,20080305,000000,11.3049,11.366,11.0461,11.3049,51580.513959982,0
+NRT.US,D,20080306,000000,11.3423,11.4088,11.1445,11.1855,12512.745824285,0
+NRT.US,D,20080307,000000,11.2201,11.3003,11.0916,11.1955,38150.488627709,0
+NRT.US,D,20080310,000000,11.1399,11.2028,10.6787,10.8146,56158.13370559,0
+NRT.US,D,20080311,000000,10.8456,10.8766,10.5876,10.5876,37229.917446844,0
+NRT.US,D,20080312,000000,10.5694,10.8054,10.5694,10.697,27159.592896222,0
+NRT.US,D,20080313,000000,10.7143,10.7143,10.3052,10.3179,72637.345344921,0
+NRT.US,D,20080314,000000,10.1127,10.5977,10.1127,10.3479,38457.711429427,0
+NRT.US,D,20080317,000000,10.3252,10.5028,10.3252,10.3252,12818.871401711,0
+NRT.US,D,20080318,000000,10.2796,10.3406,10.1447,10.1903,30210.973651864,0
+NRT.US,D,20080319,000000,10.2705,10.3288,10.2513,10.3215,11290.437963162,0
+NRT.US,D,20080320,000000,10.285,10.3926,10.1675,10.3015,98885.144854614,0
+NRT.US,D,20080324,000000,10.4172,10.4209,10.2186,10.3088,23208.488221263,0
+NRT.US,D,20080325,000000,10.4172,10.5193,10.3452,10.4828,14345.110391679,0
+NRT.US,D,20080326,000000,10.4774,10.5731,10.2796,10.3252,32659.978271278,0
+NRT.US,D,20080327,000000,10.3215,10.6241,10.3215,10.6241,288115.73790035,0
+NRT.US,D,20080328,000000,10.6304,10.9996,10.6304,10.9996,17456.838483372,0
+NRT.US,D,20080331,000000,10.8009,10.9449,10.7043,10.8264,16483.600536498,0
+NRT.US,D,20080401,000000,10.6806,11.1135,10.6806,11.0752,28073.580731336,0
+NRT.US,D,20080402,000000,10.7362,10.8456,10.6669,10.8456,18923.827361579,0
+NRT.US,D,20080403,000000,10.8146,10.8966,10.7006,10.8738,26863.342337422,0
+NRT.US,D,20080404,000000,10.9649,11.0415,10.8912,10.9968,11290.437963162,0
+NRT.US,D,20080407,000000,11.1062,11.1718,10.8565,10.9622,32659.978271278,0
+NRT.US,D,20080408,000000,10.8912,10.9558,10.7553,10.759,19531.689619265,0
+NRT.US,D,20080409,000000,10.6587,11.0752,10.6587,11.0752,28686.929110481,0
+NRT.US,D,20080410,000000,11.1399,11.1399,10.9822,10.9822,6102.7615112831,0
+NRT.US,D,20080411,000000,10.9886,11.0707,10.9886,11.0269,3355.3118844847,0
+NRT.US,D,20080414,000000,10.975,10.975,10.7307,10.7307,13766.873189872,0
+NRT.US,D,20080415,000000,10.975,11.1318,10.78,11.1318,22558.931440485,0
+NRT.US,D,20080416,000000,11.1682,11.5246,11.1682,11.4671,31988.477004665,0
+NRT.US,D,20080417,000000,11.4699,11.6375,11.366,11.5801,39805.102859821,0
+NRT.US,D,20080418,000000,11.7944,11.7944,11.5501,11.7944,33727.577507251,0
+NRT.US,D,20080421,000000,11.653,11.7925,11.4935,11.5838,27241.884718111,0
+NRT.US,D,20080422,000000,11.5983,11.7524,11.5364,11.6968,35406.330673785,0
+NRT.US,D,20080423,000000,11.6968,12.3867,11.6968,12.2628,50374.664463236,0
+NRT.US,D,20080424,000000,11.7797,12.1853,11.7797,12.1233,66936.167924456,0
+NRT.US,D,20080425,000000,12.127,12.7741,12.127,12.5535,46808.685514716,0
+NRT.US,D,20080428,000000,12.5316,12.7787,12.5188,12.7741,30714.599601823,0
+NRT.US,D,20080429,000000,12.7741,12.7787,12.3393,12.4286,24978.31100402,0
+NRT.US,D,20080430,000000,12.3702,12.5289,11.7944,12.0184,45589.669326468,0
+NRT.US,D,20080501,000000,12.024,12.024,11.6029,11.7524,66569.695010978,0
+NRT.US,D,20080502,000000,11.7168,11.7597,11.5209,11.5747,72008.635825689,0
+NRT.US,D,20080505,000000,11.6285,12.1233,11.6249,12.1233,71241.676045685,0
+NRT.US,D,20080506,000000,12.6064,12.6656,12.0377,12.6656,50621.539928903,0
+NRT.US,D,20080507,000000,12.682,12.9208,12.682,12.877,25780.381961365,0
+NRT.US,D,20080508,000000,13.0885,13.0885,12.3867,12.5289,57949.900974185,0
+NRT.US,D,20080509,000000,12.8169,12.939,12.5936,12.8588,41927.134640265,0
+NRT.US,D,20080512,000000,12.8369,13.0694,12.8169,13.0657,82783.378371679,0
+NRT.US,D,20080513,000000,13.1924,13.2315,13.063,13.2005,35509.469757219,0
+NRT.US,D,20080514,000000,12.3548,13.0721,12.3548,12.9982,37053.264335856,0
+NRT.US,D,20080515,000000,12.7184,13.001,12.26,12.3867,65691.915577495,0
+NRT.US,D,20080516,000000,12.3001,12.3867,11.7004,11.7442,59083.333667668,0
+NRT.US,D,20080519,000000,11.7944,12.2701,11.7734,12.0531,39095.198742993,0
+NRT.US,D,20080520,000000,12.2865,12.3129,12.1388,12.2135,15141.695227563,0
+NRT.US,D,20080521,000000,12.3457,12.4186,12.1388,12.1388,15761.62695246,0
+NRT.US,D,20080522,000000,12.3512,12.4505,12.2089,12.3129,16678.906460448,0
+NRT.US,D,20080523,000000,12.3666,12.4141,12.2664,12.2955,4032.2992725576,0
+NRT.US,D,20080527,000000,12.8169,12.8169,12.2527,12.5808,22181.486284089,0
+NRT.US,D,20080528,000000,12.5289,12.5289,11.89,12.1489,35680.636746748,0
+NRT.US,D,20080529,000000,12.4769,12.5735,12.0777,12.2865,34489.051165797,0
+NRT.US,D,20080530,000000,12.1324,12.1543,11.9593,12.1233,15103.292377348,0
+NRT.US,D,20080602,000000,12.6145,12.6145,11.6849,11.8262,27865.108115884,0
+NRT.US,D,20080603,000000,11.7524,11.9401,11.7524,11.8518,13438.803126608,0
+NRT.US,D,20080604,000000,11.8189,12.3038,11.7944,12.3038,36383.957517826,0
+NRT.US,D,20080605,000000,12.2527,12.4505,12.2527,12.4332,80975.152738707,0
+NRT.US,D,20080606,000000,12.4141,12.4141,12.3056,12.3485,10154.810821094,0
+NRT.US,D,20080609,000000,12.3485,12.4505,12.2664,12.4505,18200.756553247,0
+NRT.US,D,20080610,000000,12.4505,12.4505,12.2865,12.4505,20534.552622018,0
+NRT.US,D,20080611,000000,12.4824,12.4824,12.2282,12.4259,9181.5728742209,0
+NRT.US,D,20080612,000000,12.3867,12.4332,11.982,12.3776,10670.506238265,0
+NRT.US,D,20080613,000000,12.4186,12.4186,12.1233,12.1233,15926.210596238,0
+NRT.US,D,20080616,000000,12.6273,12.6273,11.9738,12.0823,22586.362047782,0
+NRT.US,D,20080617,000000,12.2355,12.4186,12.2282,12.4086,13109.635839052,0
+NRT.US,D,20080618,000000,12.4824,12.5152,12.3548,12.4915,24720.463295435,0
+NRT.US,D,20080619,000000,12.4314,12.4824,12.3512,12.4478,10449.964155603,0
+NRT.US,D,20080620,000000,12.4824,12.6145,12.4332,12.4697,38975.601295181,0
+NRT.US,D,20080623,000000,12.3958,12.7604,12.3867,12.5125,20831.90040511,0
+NRT.US,D,20080624,000000,12.5125,12.5125,12.4186,12.4651,12742.065701281,0
+NRT.US,D,20080625,000000,12.4651,12.7686,12.4368,12.6903,34468.203904251,0
+NRT.US,D,20080626,000000,12.5361,12.662,12.3175,12.6064,19734.676113257,0
+NRT.US,D,20080627,000000,12.6145,12.7787,12.2053,12.4697,43047.400642245,0
+NRT.US,D,20080630,000000,12.2955,12.7722,12.2955,12.662,12211.009144025,0
+NRT.US,D,20080701,000000,12.7121,12.7121,12.0413,12.0604,30338.251669719,0
+NRT.US,D,20080702,000000,11.9721,12.1233,11.8863,12.1233,14195.887887986,0
+NRT.US,D,20080703,000000,11.8135,11.982,11.8135,11.9146,13769.067638456,0
+NRT.US,D,20080707,000000,12.0723,12.0723,10.954,10.954,65193.775748994,0
+NRT.US,D,20080708,000000,10.954,11.1399,10.8146,10.975,46256.781695913,0
+NRT.US,D,20080709,000000,11.057,11.3003,11.057,11.2757,18026.297890843,0
+NRT.US,D,20080710,000000,11.2694,11.3049,10.9558,11.262,11317.868570457,0
+NRT.US,D,20080711,000000,11.1992,11.3359,11.1992,11.3359,21369.540308118,0
+NRT.US,D,20080714,000000,11.4489,11.6302,11.4088,11.4088,12211.009144025,0
+NRT.US,D,20080715,000000,11.4088,11.5327,11.3003,11.4735,17502.92190363,0
+NRT.US,D,20080716,000000,11.6403,11.7406,11.3186,11.3423,31528.740026378,0
+NRT.US,D,20080717,000000,11.2858,11.5099,11.2858,11.3268,14044.470935711,0
+NRT.US,D,20080718,000000,11.3568,11.4671,11.1591,11.2247,22430.556198338,0
+NRT.US,D,20080721,000000,11.3823,11.5246,11.1591,11.3787,22630.251019456,0
+NRT.US,D,20080722,000000,11.3377,11.4389,11.3359,11.366,4579.8141941919,0
+NRT.US,D,20080723,000000,11.4389,11.5364,11.3359,11.3359,27376.843306009,0
+NRT.US,D,20080724,000000,11.3049,11.4115,11.2374,11.2711,7995.4734147285,0
+NRT.US,D,20080725,000000,11.2447,11.457,11.1745,11.4443,11143.409908053,0
+NRT.US,D,20080728,000000,11.6285,11.653,11.3359,11.3377,16791.920562509,0
+NRT.US,D,20080729,000000,11.3623,11.3623,11.3504,11.3504,1957.4481366647,0
+NRT.US,D,20080730,000000,11.3423,11.6193,11.3359,11.5956,17395.393923028,0
+NRT.US,D,20080731,000000,11.4935,11.4935,11.3532,11.4361,11509.882821532,0
+NRT.US,D,20080801,000000,11.5136,11.7059,11.3896,11.5801,11052.340291829,0
+NRT.US,D,20080804,000000,11.7004,11.7669,11.6302,11.6302,5188.77367617,0
+NRT.US,D,20080805,000000,11.5,11.5801,11.3896,11.5646,9134.3922296713,0
+NRT.US,D,20080806,000000,11.5546,11.7086,11.4443,11.5,19880.606944074,0
+NRT.US,D,20080807,000000,11.4772,11.7287,11.4772,11.5838,7943.9038730114,0
+NRT.US,D,20080808,000000,11.5327,11.7086,11.4671,11.6968,9876.1158509635,0
+NRT.US,D,20080811,000000,11.7287,11.8362,11.5501,11.7624,51761.555968138,0
+NRT.US,D,20080812,000000,11.5136,11.5391,11.3687,11.5391,16024.960782504,0
+NRT.US,D,20080813,000000,11.3687,11.5391,11.3687,11.4015,7669.5978000483,0
+NRT.US,D,20080814,000000,11.5327,11.5391,11.3568,11.4361,9461.3650686433,0
+NRT.US,D,20080815,000000,11.3568,11.5391,11.3568,11.4361,30981.225104745,0
+NRT.US,D,20080818,000000,11.4671,11.5,11.3359,11.3687,33338.062883643,0
+NRT.US,D,20080819,000000,11.3359,11.5327,11.3359,11.4836,30511.613107831,0
+NRT.US,D,20080820,000000,11.5099,11.5099,11.0642,11.1508,58050.845609035,0
+NRT.US,D,20080821,000000,11.1508,11.4187,11.1399,11.2557,36989.625326929,0
+NRT.US,D,20080822,000000,11.4671,11.4671,11.1891,11.1891,10991.992955777,0
+NRT.US,D,20080825,000000,11.3896,11.3896,11.0707,11.1955,12141.884013639,0
+NRT.US,D,20080826,000000,11.3568,11.5,11.2229,11.5,12314.148227459,0
+NRT.US,D,20080827,000000,12.7787,12.7787,11.3113,11.4534,60172.877389478,0
+NRT.US,D,20080828,000000,11.4671,11.5391,11.366,11.4671,22868.348690789,0
+NRT.US,D,20080829,000000,11.366,11.5391,11.366,11.457,6102.7615112831,0
+NRT.US,D,20080902,000000,11.3049,11.3049,11.1891,11.2164,8625.2801582518,0
+NRT.US,D,20080903,000000,11.0752,11.2301,10.9849,11.1399,16658.059198903,0
+NRT.US,D,20080904,000000,11.2858,11.3423,11.0707,11.1354,11690.924829687,0
+NRT.US,D,20080905,000000,10.975,11.1737,10.975,11.1399,16171.988837613,0
+NRT.US,D,20080908,000000,10.954,11.2484,10.9322,11.0415,22343.875479282,0
+NRT.US,D,20080909,000000,10.9094,11.0014,10.9094,10.9094,11509.882821532,0
+NRT.US,D,20080910,000000,10.8674,11.0916,10.8674,10.9822,15108.778498808,0
+NRT.US,D,20080911,000000,11.0415,11.0415,10.2459,10.6122,63429.439087696,0
+NRT.US,D,20080912,000000,10.3543,10.6623,10.2158,10.4546,136707.56341906,0
+NRT.US,D,20080915,000000,10.1693,10.4472,10.1647,10.3616,26598.911283087,0
+NRT.US,D,20080916,000000,10.0153,10.2878,9.58237,10.2878,90383.851041342,0
+NRT.US,D,20080917,000000,10.2559,10.2687,9.91043,9.94232,23546.433303153,0
+NRT.US,D,20080918,000000,9.65344,9.94232,9.33721,9.6498,96941.960633744,0
+NRT.US,D,20080919,000000,9.5031,9.96062,9.41922,9.9497,44721.764911612,0
+NRT.US,D,20080922,000000,9.9497,10.4947,9.9497,10.285,68014.739403347,0
+NRT.US,D,20080923,000000,10.4364,10.6669,10.4081,10.6423,43865.929963967,0
+NRT.US,D,20080924,000000,10.8146,10.8146,10.5193,10.8091,39528.602338275,0
+NRT.US,D,20080925,000000,10.9212,10.9594,10.7754,10.8966,20146.135222702,0
+NRT.US,D,20080926,000000,10.7416,10.7945,10.5904,10.6304,13765.77596558,0
+NRT.US,D,20080929,000000,10.6751,10.6751,9.5031,10.0746,30426.029613067,0
+NRT.US,D,20080930,000000,9.99529,10.0235,9.79654,9.79654,62458.395589406,0
+NRT.US,D,20081001,000000,9.79654,9.8294,9.51223,9.82662,42014.912583613,0
+NRT.US,D,20081002,000000,9.71273,9.71273,9.20778,9.21508,33693.563554204,0
+NRT.US,D,20081003,000000,8.97811,9.01092,8.84687,8.90884,53671.823460252,0
+NRT.US,D,20081006,000000,8.56671,8.56671,6.88063,7.28994,187455.28414153,0
+NRT.US,D,20081007,000000,6.22853,7.55543,6.22853,7.02847,91925.451171394,0
+NRT.US,D,20081008,000000,7.61841,7.61841,6.2259,6.81028,162998.15467613,0
+NRT.US,D,20081009,000000,6.87444,6.95336,6.58152,6.78485,68426.198512792,0
+NRT.US,D,20081010,000000,6.27401,6.66099,6.25752,6.47096,148730.94720918,0
+NRT.US,D,20081013,000000,7.35428,7.62232,7.04432,7.61841,64550.802313969,0
+NRT.US,D,20081014,000000,8.0279,8.5184,7.94186,8.42344,58451.332475562,0
+NRT.US,D,20081015,000000,8.51667,8.51667,7.55371,7.86412,109376.80353331,0
+NRT.US,D,20081016,000000,7.83413,7.83413,7.61841,7.62935,9764.1989731945,0
+NRT.US,D,20081017,000000,7.78117,7.94532,7.70644,7.86412,23410.377490964,0
+NRT.US,D,20081020,000000,8.07593,8.07593,7.81317,8.0566,35720.136821255,0
+NRT.US,D,20081021,000000,7.9876,8.2109,7.83094,8.16751,53562.101031067,0
+NRT.US,D,20081022,000000,8.23414,8.4032,7.817,7.83577,65460.401251915,0
+NRT.US,D,20081023,000000,8.02452,8.88697,7.96528,8.33129,50305.539332849,0
+NRT.US,D,20081024,000000,7.78117,8.55413,7.78117,8.5184,48735.411371208,0
+NRT.US,D,20081027,000000,8.68008,8.79492,8.58457,8.60152,13906.220674937,0
+NRT.US,D,20081028,000000,8.74752,8.84687,8.66459,8.71928,151755.99458182,0
+NRT.US,D,20081029,000000,8.68008,9.64798,8.68008,9.44569,44393.694848348,0
+NRT.US,D,20081030,000000,9.89587,9.89587,9.5031,9.61427,27377.940530302,0
+NRT.US,D,20081031,000000,9.82662,10.4828,9.82662,9.92681,49218.190059624,0
+NRT.US,D,20081103,000000,9.802,10.6478,9.66446,10.091,72837.040166037,0
+NRT.US,D,20081104,000000,10.2559,10.4828,10.2559,10.3543,35094.718974899,0
+NRT.US,D,20081105,000000,10.4674,10.9731,10.3215,10.5321,55097.117815368,0
+NRT.US,D,20081106,000000,10.9394,10.9394,10.3215,10.3452,68357.073382405,0
+NRT.US,D,20081107,000000,10.3252,10.6004,10.1894,10.2705,43837.402132379,0
+NRT.US,D,20081110,000000,10.7289,11.0525,10.6167,10.9212,82292.919113222,0
+NRT.US,D,20081111,000000,11.3532,11.3532,10.4828,11.0095,74542.126715577,0
+NRT.US,D,20081112,000000,10.6714,10.6714,9.17406,9.28798,116530.70591618,0
+NRT.US,D,20081113,000000,8.59706,9.01092,8.19459,8.79583,102443.44323309,0
+NRT.US,D,20081114,000000,9.04646,9.04646,8.10946,8.60689,96205.723133911,0
+NRT.US,D,20081117,000000,8.23414,8.52023,7.79449,7.89537,61614.630108972,0
+NRT.US,D,20081118,000000,7.89884,8.10946,7.6988,7.93439,36169.998780914,0
+NRT.US,D,20081119,000000,7.99345,8.07082,7.42282,7.45863,44975.22372303,0
+NRT.US,D,20081120,000000,6.86105,7.20782,6.55227,6.55227,138012.16310207,0
+NRT.US,D,20081121,000000,6.84837,6.88063,6.34072,6.71731,130879.10798074,0
+NRT.US,D,20081124,000000,6.80271,7.37097,6.68897,7.0209,63466.744713618,0
+NRT.US,D,20081125,000000,7.18267,7.50311,7.03402,7.50311,34613.037510776,0
+NRT.US,D,20081126,000000,8.12387,8.5184,8.12387,8.5184,39451.796637845,0
+NRT.US,D,20081128,000000,8.5184,9.04281,8.4032,8.55504,26249.993958277,0
+NRT.US,D,20081201,000000,8.42071,8.54164,8.15158,8.27369,34155.494981073,0
+NRT.US,D,20081202,000000,8.30213,8.53098,8.30213,8.3046,14452.638372281,0
+NRT.US,D,20081203,000000,8.27369,8.42071,8.19022,8.42071,33508.13264888,0
+NRT.US,D,20081204,000000,8.56671,8.60152,7.61841,7.62232,35619.192186405,0
+NRT.US,D,20081205,000000,7.79293,7.79759,7.19853,7.19853,85441.952830839,0
+NRT.US,D,20081208,000000,7.84652,7.84652,7.36714,7.45408,21327.845785027,0
+NRT.US,D,20081209,000000,7.37097,7.6988,7.37097,7.53583,18390.576355739,0
+NRT.US,D,20081210,000000,7.53583,7.65815,7.20782,7.22997,72702.08157814,0
+NRT.US,D,20081211,000000,7.33606,8.0279,7.33606,7.55543,11828.077866169,0
+NRT.US,D,20081212,000000,7.37097,7.8396,7.33989,7.53429,20941.622834295,0
+NRT.US,D,20081215,000000,7.45863,7.7851,7.27399,7.27399,27362.579390215,0
+NRT.US,D,20081216,000000,7.71657,7.71657,7.20782,7.24072,48168.146412321,0
+NRT.US,D,20081217,000000,7.50311,7.50311,7.20782,7.25567,43011.192240615,0
+NRT.US,D,20081218,000000,7.22468,7.51023,7.20782,7.3294,22197.944648466,0
+NRT.US,D,20081219,000000,7.24665,7.32239,7.19853,7.19853,46084.517482093,0
+NRT.US,D,20081222,000000,7.20782,7.37097,7.19853,7.37097,28989.763015033,0
+NRT.US,D,20081223,000000,7.35219,7.51806,7.19853,7.22468,19613.981441153,0
+NRT.US,D,20081224,000000,7.19853,7.31938,7.04432,7.04432,26098.577006002,0
+NRT.US,D,20081226,000000,7.19106,7.31646,6.92229,7.31646,48070.493450346,0
+NRT.US,D,20081229,000000,7.30734,7.52198,7.02847,7.09408,31397.073111356,0
+NRT.US,D,20081230,000000,7.25567,7.86412,7.13883,7.13883,42646.913775719,0
+NRT.US,D,20081231,000000,7.40806,7.49701,7.02847,7.20782,66459.972581792,0
+NRT.US,D,20090102,000000,7.28694,7.73452,7.26779,7.53583,32731.297850249,0
+NRT.US,D,20090105,000000,7.53583,7.8396,7.45408,7.45408,69625.464663786,0
+NRT.US,D,20090106,000000,7.62771,8.21682,7.50311,7.89537,47463.728416951,0
+NRT.US,D,20090107,000000,8.51667,8.51667,7.9055,8.04904,56417.078638467,0
+NRT.US,D,20090108,000000,8.24963,8.43829,7.6566,8.19022,23561.794443238,0
+NRT.US,D,20090109,000000,8.42071,8.42071,7.70326,8.10946,25292.11715149,0
+NRT.US,D,20090112,000000,7.78117,7.94532,7.53583,7.56782,30088.084531177,0
+NRT.US,D,20090113,000000,7.73452,7.73452,7.6504,7.6988,23410.377490964,0
+NRT.US,D,20090114,000000,7.49473,7.86412,7.38007,7.82165,20849.45599378,0
+NRT.US,D,20090115,000000,7.86412,8.35754,7.45863,8.19022,28477.359270737,0
+NRT.US,D,20090116,000000,8.0279,8.60152,7.80151,8.3847,24933.324808054,0
+NRT.US,D,20090120,000000,8.68191,8.84687,8.19022,8.19022,25789.159755698,0
+NRT.US,D,20090121,000000,8.38743,8.58457,8.35754,8.5184,11179.618309683,0
+NRT.US,D,20090122,000000,8.5184,8.5184,7.77188,8.42344,27191.412400686,0
+NRT.US,D,20090123,000000,8.10946,8.43829,8.10946,8.42864,22459.084029927,0
+NRT.US,D,20090126,000000,8.43829,8.648,8.34432,8.34432,48011.243338587,0
+NRT.US,D,20090127,000000,8.19022,8.35754,8.19022,8.3046,25181.297498012,0
+NRT.US,D,20090128,000000,8.3046,8.94348,8.3046,8.35754,95824.986304638,0
+NRT.US,D,20090129,000000,8.5184,9.17406,8.5184,8.84687,50960.582235085,0
+NRT.US,D,20090130,000000,8.84687,9.09204,8.55504,8.81132,67156.710007119,0
+NRT.US,D,20090202,000000,8.86146,9.25517,8.81405,9.01092,93288.203741876,0
+NRT.US,D,20090203,000000,9.2406,9.25517,8.9936,9.09204,44210.458391609,0
+NRT.US,D,20090204,000000,9.09204,9.49853,9.09204,9.27066,100142.56389308,0
+NRT.US,D,20090205,000000,9.26885,9.5031,9.01092,9.5031,77033.923082373,0
+NRT.US,D,20090206,000000,9.49573,9.77921,9.33721,9.71273,127556.71282501,0
+NRT.US,D,20090209,000000,9.74003,9.77921,9.17861,9.57959,256747.19262059,0
+NRT.US,D,20090210,000000,9.58237,9.81656,9.33721,9.47934,185302.53008091,0
+NRT.US,D,20090211,000000,9.26793,9.26793,8.38379,8.48395,172989.47907774,0
+NRT.US,D,20090212,000000,8.48395,8.7129,8.20489,8.48131,118582.51534194,0
+NRT.US,D,20090213,000000,8.59706,8.59706,8.38743,8.5184,62701.979382198,0
+NRT.US,D,20090217,000000,8.60416,8.60416,8.01112,8.24179,97385.239247653,0
+NRT.US,D,20090218,000000,8.19022,8.19022,7.48525,7.60119,112975.69921058,0
+NRT.US,D,20090219,000000,7.41444,7.66289,7.40806,7.58888,59742.765467072,0
+NRT.US,D,20090220,000000,7.45408,7.66589,7.38764,7.52198,91229.81097036,0
+NRT.US,D,20090223,000000,7.53583,7.64893,7.35219,7.36714,32146.477302691,0
+NRT.US,D,20090224,000000,7.38764,7.66289,7.26032,7.66289,44818.320649296,0
+NRT.US,D,20090225,000000,7.84652,7.84652,7.4354,7.82402,56285.411723444,0
+NRT.US,D,20090226,000000,7.7656,7.94532,7.60755,7.94532,66272.347227886,0
+NRT.US,D,20090227,000000,7.79759,8.19022,7.79759,8.03974,17894.630975821,0
+NRT.US,D,20090302,000000,8.0927,8.107,7.4354,7.53583,58193.484766976,0
+NRT.US,D,20090303,000000,7.3294,7.5125,7.04432,7.33989,100530.98129239,0
+NRT.US,D,20090304,000000,7.35967,7.68229,7.22997,7.61841,59518.931711533,0
+NRT.US,D,20090305,000000,7.40806,7.51806,7.14402,7.14402,47174.061203903,0
+NRT.US,D,20090306,000000,7.13592,7.53583,7.12835,7.32622,94694.84528403,0
+NRT.US,D,20090309,000000,7.12835,7.53583,7.12835,7.38764,55855.299801039,0
+NRT.US,D,20090310,000000,7.53583,7.69624,7.2451,7.37097,40561.090396908,0
+NRT.US,D,20090311,000000,7.21712,7.86075,7.21712,7.74773,22849.695877826,0
+NRT.US,D,20090312,000000,7.61841,7.82165,7.45863,7.79449,28613.415082926,0
+NRT.US,D,20090313,000000,7.7656,7.89537,7.40505,7.89537,39437.532722051,0
+NRT.US,D,20090316,000000,7.67063,8.02452,7.67063,7.86904,41015.341253735,0
+NRT.US,D,20090317,000000,7.87906,8.93983,7.7594,8.93983,156527.82302708,0
+NRT.US,D,20090318,000000,8.93983,9.10843,8.58995,8.64263,88251.944242273,0
+NRT.US,D,20090319,000000,8.88514,9.18043,8.648,8.72565,92391.771495432,0
+NRT.US,D,20090320,000000,8.84687,9.02458,8.74752,8.94348,63452.480797824,0
+NRT.US,D,20090323,000000,9.02458,9.14033,8.58457,8.82955,98271.796475468,0
+NRT.US,D,20090324,000000,8.83958,9.01092,8.65065,8.9298,55618.299353998,0
+NRT.US,D,20090325,000000,9.07381,9.09204,8.85051,9.06833,53713.517983342,0
+NRT.US,D,20090326,000000,9.17406,9.17406,9.02914,9.04281,23675.905769591,0
+NRT.US,D,20090327,000000,9.06105,9.14033,9.06105,9.12576,10617.839472255,0
+NRT.US,D,20090330,000000,9.01092,9.01092,7.91862,8.19022,107165.89658522,0
+NRT.US,D,20090331,000000,8.25994,8.50054,8.03373,8.50054,21768.929950352,0
+NRT.US,D,20090401,000000,8.58102,8.76484,8.35927,8.76484,13923.776263607,0
+NRT.US,D,20090402,000000,8.85051,9.00819,8.85051,8.85051,29109.360462845,0
+NRT.US,D,20090403,000000,8.97811,9.12576,8.97811,9.03644,18595.757298315,0
+NRT.US,D,20090406,000000,8.97811,9.04281,8.85963,9.02458,12589.551524714,0
+NRT.US,D,20090407,000000,9.10023,9.10387,8.95077,8.95714,27973.733320777,0
+NRT.US,D,20090408,000000,8.94712,9.14398,8.76484,8.76484,65358.359392772,0
+NRT.US,D,20090409,000000,8.43474,9.55137,8.43474,9.35455,147232.13882651,0
+NRT.US,D,20090413,000000,9.74645,9.74645,8.87603,9.16221,191617.05588053,0
+NRT.US,D,20090414,000000,9.29801,9.41102,8.98267,9.10023,36230.346116967,0
+NRT.US,D,20090415,000000,9.14033,9.19958,9.10023,9.14033,27895.830396055,0
+NRT.US,D,20090416,000000,9.15219,9.34355,9.14033,9.26793,30505.029762081,0
+NRT.US,D,20090417,000000,9.20869,9.27066,9.13213,9.18773,32365.922161061,0
+NRT.US,D,20090420,000000,9.25061,9.43926,9.03279,9.17406,74231.612240983,0
+NRT.US,D,20090421,000000,9.02914,9.17406,9.02914,9.09204,19500.967339092,0
+NRT.US,D,20090422,000000,8.98084,9.2406,8.93528,9.22965,39372.796488832,0
+NRT.US,D,20090423,000000,9.23785,9.30074,9.01092,9.02914,32210.116311619,0
+NRT.US,D,20090424,000000,9.17406,9.25517,9.02914,9.10023,38492.822606766,0
+NRT.US,D,20090427,000000,9.19958,9.72911,9.19229,9.49853,110173.3883692,0
+NRT.US,D,20090428,000000,9.65794,9.68179,9.41922,9.59885,47301.339221757,0
+NRT.US,D,20090429,000000,9.81838,9.81838,9.5031,9.58879,45201.251927152,0
+NRT.US,D,20090430,000000,9.82662,9.82662,9.46387,9.53404,52506.571262305,0
+NRT.US,D,20090501,000000,9.58237,9.69903,9.58237,9.68179,23942.531272512,0
+NRT.US,D,20090504,000000,9.71273,9.84578,9.64798,9.73179,104608.26676092,0
+NRT.US,D,20090505,000000,10.091,10.091,9.71082,9.89587,64119.59316727,0
+NRT.US,D,20090506,000000,10.0508,10.0746,9.91503,9.99529,86940.76121351,0
+NRT.US,D,20090507,000000,9.99529,9.99529,9.89137,9.96062,129131.22968382,0
+NRT.US,D,20090508,000000,9.84578,9.99529,9.71082,9.75823,162911.47395707,0
+NRT.US,D,20090511,000000,9.75823,10.0746,9.75737,9.97144,168855.13794605,0
+NRT.US,D,20090512,000000,10.4008,10.4008,9.74645,9.93687,185094.05746546,0
+NRT.US,D,20090513,000000,9.33991,9.54774,8.95714,9.32715,127214.37884595,0
+NRT.US,D,20090514,000000,9.32994,9.32994,9.03279,9.17406,64258.940652336,0
+NRT.US,D,20090515,000000,9.17406,9.49853,9.06378,9.07381,50514.011948301,0
+NRT.US,D,20090518,000000,9.07381,9.28525,9.01092,9.15583,44676.778715646,0
+NRT.US,D,20090519,000000,9.20869,9.36732,9.17406,9.3053,36510.138311389,0
+NRT.US,D,20090520,000000,9.33442,9.69176,9.33442,9.46937,50016.969344092,0
+NRT.US,D,20090521,000000,9.33721,9.66082,9.33721,9.46937,34008.466925966,0
+NRT.US,D,20090522,000000,9.55864,9.65344,9.17406,9.21508,88403.361194548,0
+NRT.US,D,20090526,000000,9.25973,9.58879,9.09204,9.50767,37635.890434829,0
+NRT.US,D,20090527,000000,9.69444,9.69444,9.34355,9.58879,34198.286728455,0
+NRT.US,D,20090528,000000,9.78476,9.8294,9.55137,9.8294,71509.398772896,0
+NRT.US,D,20090529,000000,9.83208,9.92681,9.5031,9.76378,85452.925073757,0
+NRT.US,D,20090601,000000,9.7929,10.0717,9.60517,9.84214,130033.14805172,0
+NRT.US,D,20090602,000000,9.99529,10.0034,9.74645,9.99529,67678.988770041,0
+NRT.US,D,20090603,000000,9.8294,10.1566,9.76378,9.7929,87595.804115745,0
+NRT.US,D,20090604,000000,10.1465,10.1465,9.57234,9.93505,33541.049377636,0
+NRT.US,D,20090605,000000,9.92681,10.1237,9.85669,10.0344,31591.281811015,0
+NRT.US,D,20090608,000000,10.152,10.152,9.91043,10.0153,57158.802259759,0
+NRT.US,D,20090609,000000,9.90507,10.3771,9.90507,10.3771,44947.793115734,0
+NRT.US,D,20090610,000000,10.4828,10.6623,10.3771,10.6004,54308.213549527,0
+NRT.US,D,20090611,000000,10.6478,11.1354,10.5548,11.1108,98171.94906491,0
+NRT.US,D,20090612,000000,10.8054,11.2229,10.5876,10.871,59557.334561749,0
+NRT.US,D,20090615,000000,10.3261,11.1399,10.3261,10.8456,45564.433167756,0
+NRT.US,D,20090616,000000,10.6843,11.1308,10.6843,11.0752,51476.277652255,0
+NRT.US,D,20090617,000000,10.975,10.9886,10.5904,10.6031,55548.07699932,0
+NRT.US,D,20090618,000000,10.7945,10.7945,10.4828,10.7289,34645.954239532,0
+NRT.US,D,20090619,000000,10.5977,10.8264,10.5977,10.7899,18054.825722431,0
+NRT.US,D,20090622,000000,10.5147,10.6478,10.0781,10.3015,61999.755835412,0
+NRT.US,D,20090623,000000,10.0125,10.1976,9.08657,9.59233,230866.96324867,0
+NRT.US,D,20090624,000000,9.40012,10.4828,9.40012,10.11,71729.940855559,0
+NRT.US,D,20090625,000000,10.172,10.4172,10.1082,10.1976,26789.828309868,0
+NRT.US,D,20090626,000000,10.1976,10.4255,9.977,10.4255,20579.538817984,0
+NRT.US,D,20090629,000000,10.5458,10.9594,10.5193,10.8146,46294.087321837,0
+NRT.US,D,20090630,000000,10.6669,10.7453,10.4364,10.7334,24817.019033117,0
+NRT.US,D,20090701,000000,11.0095,11.1399,10.7727,11.1399,40341.645538538,0
+NRT.US,D,20090702,000000,11.1318,11.1318,10.6004,10.7453,48566.438830263,0
+NRT.US,D,20090706,000000,10.3252,10.4828,9.99979,10.2186,66750.737019134,0
+NRT.US,D,20090707,000000,10.2121,10.2121,9.86484,9.92681,19610.689768278,0
+NRT.US,D,20090708,000000,9.8612,10.1082,9.83208,9.83208,81124.3752424,0
+NRT.US,D,20090709,000000,9.82298,10.6396,9.82298,10.6396,62946.660399281,0
+NRT.US,D,20090710,000000,10.6304,10.78,10.2222,10.6478,66338.180685397,0
+NRT.US,D,20090713,000000,10.4154,10.8146,10.4154,10.6505,27018.050962573,0
+NRT.US,D,20090714,000000,10.8173,10.975,10.78,10.8146,25767.215269861,0
+NRT.US,D,20090715,000000,10.8146,11.1308,10.6478,10.975,51060.429645644,0
+NRT.US,D,20090716,000000,10.8738,11.1399,10.8738,11.1399,43329.387285252,0
+NRT.US,D,20090717,000000,11.1399,11.2557,10.8091,11.1745,83755.519094262,0
+NRT.US,D,20090720,000000,11.1891,11.4671,11.1891,11.4015,43051.789539413,0
+NRT.US,D,20090721,000000,11.3003,11.6895,11.3003,11.674,59356.54251634,0
+NRT.US,D,20090722,000000,11.7734,12.1014,11.3158,11.5072,46466.351535658,0
+NRT.US,D,20090723,000000,11.5072,11.5728,11.3104,11.3223,56571.787263618,0
+NRT.US,D,20090724,000000,11.3049,11.3623,10.871,11.3049,28333.622888504,0
+NRT.US,D,20090727,000000,11.5464,11.7888,11.3223,11.7797,68788.282529102,0
+NRT.US,D,20090728,000000,11.7925,12.0823,11.7925,12.024,41655.023015885,0
+NRT.US,D,20090729,000000,11.5209,11.8827,10.9075,11.1718,100106.35549145,0
+NRT.US,D,20090730,000000,11.1855,11.6895,11.1445,11.6876,92656.202549769,0
+NRT.US,D,20090731,000000,11.7824,11.7824,11.4963,11.6302,32838.825830851,0
+NRT.US,D,20090803,000000,11.1955,11.6302,11.1955,11.6056,74004.48681257,0
+NRT.US,D,20090804,000000,11.6302,11.6302,11.4671,11.6249,61828.588845883,0
+NRT.US,D,20090805,000000,11.5,11.6249,11.4671,11.4671,29706.250477612,0
+NRT.US,D,20090806,000000,11.4671,11.5983,11.4671,11.4671,21738.207670181,0
+NRT.US,D,20090807,000000,11.4699,11.5801,11.3504,11.3504,41550.786708158,0
+NRT.US,D,20090810,000000,11.2557,11.2557,10.4828,10.6004,118284.07033456,0
+NRT.US,D,20090811,000000,10.8091,10.8091,10.4874,10.6669,84210.86717538,0
+NRT.US,D,20090812,000000,10.4828,10.6031,10.0746,10.3652,120507.04674985,0
+NRT.US,D,20090813,000000,10.4874,10.975,10.4828,10.697,36256.67949997,0
+NRT.US,D,20090814,000000,10.8009,10.8009,10.3252,10.4537,34570.245763394,0
+NRT.US,D,20090817,000000,10.0544,10.0983,9.65344,9.81474,96180.486975198,0
+NRT.US,D,20090818,000000,9.71082,10.5904,9.71082,10.4154,69638.631355288,0
+NRT.US,D,20090819,000000,10.1447,10.7289,9.91771,10.6304,58584.096614875,0
+NRT.US,D,20090820,000000,10.646,10.7653,10.2222,10.3325,45080.557255048,0
+NRT.US,D,20090821,000000,10.4026,10.5621,10.2895,10.4098,41428.994811763,0
+NRT.US,D,20090824,000000,10.3179,10.3325,9.99979,10.1566,63926.481691906,0
+NRT.US,D,20090825,000000,10.1675,10.4472,10.0882,10.2186,23010.987848729,0
+NRT.US,D,20090826,000000,10.0836,10.1566,9.73179,9.8294,90811.768515164,0
+NRT.US,D,20090827,000000,9.83476,10.0563,9.66446,9.69903,83563.504843187,0
+NRT.US,D,20090828,000000,9.92681,10.0544,9.6999,9.93505,64250.162858002,0
+NRT.US,D,20090831,000000,9.82298,9.8294,9.68179,9.79654,27678.579986269,0
+NRT.US,D,20090901,000000,9.8294,9.92681,9.72183,9.74645,23161.307576713,0
+NRT.US,D,20090902,000000,9.74645,9.82298,9.73821,9.7747,21121.567618159,0
+NRT.US,D,20090903,000000,9.69903,9.69903,9.14398,9.26429,171769.3656652,0
+NRT.US,D,20090904,000000,9.23057,9.65794,8.85416,9.47207,61092.35134605,0
+NRT.US,D,20090908,000000,9.55137,9.99529,9.55137,9.87135,63083.813435762,0
+NRT.US,D,20090909,000000,9.98514,10.3835,9.98514,10.1465,59773.487747244,0
+NRT.US,D,20090910,000000,10.1566,10.1566,9.87135,9.96062,47502.131267166,0
+NRT.US,D,20090911,000000,9.96244,10.091,9.75009,9.83208,26816.161692873,0
+NRT.US,D,20090914,000000,9.8294,9.93964,9.60153,9.91043,35206.635852669,0
+NRT.US,D,20090915,000000,10.0746,10.0746,9.802,10.0563,30040.903886627,0
+NRT.US,D,20090916,000000,9.96062,10.2613,9.96062,10.0472,26650.480824803,0
+NRT.US,D,20090917,000000,10.2422,10.4828,9.85305,10.2075,38459.905878011,0
+NRT.US,D,20090918,000000,10.3571,10.4281,9.99529,9.99979,28738.498652199,0
+NRT.US,D,20090921,000000,10.1903,10.1903,9.99529,10.1046,22089.319443573,0
+NRT.US,D,20090922,000000,10.0098,10.4026,10.0098,10.4026,27453.64900644,0
+NRT.US,D,20090923,000000,10.4674,10.4828,10.1566,10.1693,22308.764301943,0
+NRT.US,D,20090924,000000,10.1566,10.2878,10.0016,10.1566,19100.480472566,0
+NRT.US,D,20090925,000000,10.1566,10.4172,9.99529,10.1566,18004.353405006,0
+NRT.US,D,20090928,000000,9.99529,10.2303,9.99529,10.1566,32248.519161835,0
+NRT.US,D,20090929,000000,10.2376,10.2705,9.8612,10.0426,53016.780558016,0
+NRT.US,D,20090930,000000,9.96062,9.99529,9.74645,9.97882,54663.714220087,0
+NRT.US,D,20091001,000000,10.0426,10.0426,9.89587,9.92681,31368.545279769,0
+NRT.US,D,20091002,000000,9.89865,10.0426,9.62519,9.99529,56572.88448791,0
+NRT.US,D,20091005,000000,10.1046,10.1046,9.89587,9.89587,26343.258023084,0
+NRT.US,D,20091006,000000,10.0125,10.3179,9.85037,9.99979,40862.827077168,0
+NRT.US,D,20091007,000000,10.0472,10.0717,9.94692,10.0717,26027.257427031,0
+NRT.US,D,20091008,000000,10.0153,10.2878,10.0153,10.1894,20106.635148196,0
+NRT.US,D,20091009,000000,10.6031,10.6031,10.0563,10.2668,26798.606104203,0
+NRT.US,D,20091012,000000,10.2705,10.5621,10.2559,10.3688,36704.347011048,0
+NRT.US,D,20091013,000000,10.3688,10.3688,10.0125,10.2222,34957.565938418,0
+NRT.US,D,20091014,000000,10.3015,10.4026,10.1566,10.3771,39185.171134925,0
+NRT.US,D,20091015,000000,10.4172,10.4645,10.2322,10.3852,32079.546620889,0
+NRT.US,D,20091016,000000,9.9497,10.4255,9.88945,10.4172,18649.521288616,0
+NRT.US,D,20091019,000000,10.6423,10.6423,10.1611,10.4136,30812.252563799,0
+NRT.US,D,20091020,000000,10.4172,10.4172,10.2559,10.3981,15242.639862414,0
+NRT.US,D,20091021,000000,10.0599,10.6897,10.0599,10.3852,55315.465449447,0
+NRT.US,D,20091022,000000,10.4947,10.6241,10.2376,10.5357,70557.008087569,0
+NRT.US,D,20091023,000000,10.3616,10.4391,10.3215,10.3835,6564.6929381529,0
+NRT.US,D,20091026,000000,10.5092,10.5092,10.3889,10.4472,18661.590755826,0
+NRT.US,D,20091027,000000,10.4546,10.5147,10.2422,10.3124,47853.243040558,0
+NRT.US,D,20091028,000000,10.4573,10.4573,9.99979,10.3215,110262.26353684,0
+NRT.US,D,20091029,000000,10.3215,10.4008,10.1566,10.3889,19667.745431454,0
+NRT.US,D,20091030,000000,9.95506,10.3124,9.95506,10.2376,45894.697679602,0
+NRT.US,D,20091102,000000,9.86484,10.2349,9.86484,10.2349,62049.130928546,0
+NRT.US,D,20091103,000000,10.1611,10.2459,10.1566,10.1566,35511.664205803,0
+NRT.US,D,20091104,000000,10.1566,10.3088,10.0946,10.1939,24302.420840239,0
+NRT.US,D,20091105,000000,10.182,10.3616,10.1566,10.3252,28221.706010736,0
+NRT.US,D,20091106,000000,10.3571,10.3852,10.3215,10.3215,15100.000704473,0
+NRT.US,D,20091109,000000,10.2094,10.3835,10.2094,10.3215,35194.566385458,0
+NRT.US,D,20091110,000000,10.3215,10.3835,10.2559,10.3215,41972.12083623,0
+NRT.US,D,20091111,000000,10.3452,10.3543,10.2814,10.3052,21041.470244854,0
+NRT.US,D,20091112,000000,10.2687,10.3252,10.2376,10.2979,20783.622536269,0
+NRT.US,D,20091113,000000,10.2923,10.481,10.2878,10.481,24776.421734319,0
+NRT.US,D,20091116,000000,10.481,10.481,10.2422,10.2878,80197.220715785,0
+NRT.US,D,20091117,000000,10.2878,10.3215,9.977,10.2376,55826.771969451,0
+NRT.US,D,20091118,000000,10.3261,10.3688,10.2376,10.337,53162.711388834,0
+NRT.US,D,20091119,000000,10.3215,10.3215,10.2586,10.2732,21276.27624331,0
+NRT.US,D,20091120,000000,10.2878,10.4008,10.2121,10.2121,26027.257427031,0
+NRT.US,D,20091123,000000,10.4008,10.4674,10.2459,10.4364,73734.569636774,0
+NRT.US,D,20091124,000000,10.4209,10.4391,10.2513,10.4391,17428.310651783,0
+NRT.US,D,20091125,000000,10.4081,10.4619,10.2559,10.4619,71137.439737959,0
+NRT.US,D,20091127,000000,10.3215,10.4209,10.2878,10.3852,18973.202454712,0
+NRT.US,D,20091130,000000,10.3088,10.4098,10.3088,10.3716,17573.144258309,0
+NRT.US,D,20091201,000000,10.4172,10.4537,10.3716,10.3852,17573.144258309,0
+NRT.US,D,20091202,000000,10.3981,10.4318,10.2878,10.4281,32370.31105823,0
+NRT.US,D,20091203,000000,10.3852,10.481,10.182,10.2586,30660.835611524,0
+NRT.US,D,20091204,000000,10.3479,10.4136,10.3088,10.3688,10064.838429162,0
+NRT.US,D,20091207,000000,10.3543,10.3889,10.2613,10.3215,26368.494181798,0
+NRT.US,D,20091208,000000,10.4008,10.4172,10.2878,10.3616,30293.265473753,0
+NRT.US,D,20091209,000000,10.2422,10.4026,10.2121,10.3543,27031.217654076,0
+NRT.US,D,20091210,000000,10.337,10.4318,10.2613,10.4255,16030.446903964,0
+NRT.US,D,20091211,000000,10.4255,10.4255,10.3052,10.3688,15563.029355635,0
+NRT.US,D,20091214,000000,10.2796,10.4436,10.2796,10.4172,21251.040084597,0
+NRT.US,D,20091215,000000,10.44,10.5658,10.44,10.4828,50115.719530358,0
+NRT.US,D,20091216,000000,10.5503,10.5621,10.3261,10.5503,34293.745241847,0
+NRT.US,D,20091217,000000,10.3479,10.5147,10.3479,10.3807,30404.08512723,0
+NRT.US,D,20091218,000000,10.3926,10.4828,10.3771,10.4828,27241.884718111,0
+NRT.US,D,20091221,000000,10.4209,10.5321,10.3771,10.4255,22739.973448641,0
+NRT.US,D,20091222,000000,10.3889,10.4537,9.76378,9.977,83249.698695717,0
+NRT.US,D,20091223,000000,10.0563,10.1566,9.89587,10.0125,84980.021403968,0
+NRT.US,D,20091224,000000,10.0253,10.1274,9.97432,10.0746,13129.385876306,0
+NRT.US,D,20091228,000000,10.1156,10.1566,9.98974,10.1237,22801.418008986,0
+NRT.US,D,20091229,000000,10.1156,10.2513,10.1127,10.1274,29288.208022416,0
+NRT.US,D,20091230,000000,10.1566,10.1566,9.89587,10.1566,11117.076525049,0
+NRT.US,D,20091231,000000,10.1566,10.2349,10.091,10.091,38962.434603679,0
+NRT.US,D,20100104,000000,9.99529,10.3215,9.99529,10.2376,25782.576409948,0
+NRT.US,D,20100105,000000,10.2376,10.3179,10.1566,10.2559,33385.243528193,0
+NRT.US,D,20100106,000000,10.2668,10.4255,10.2586,10.2895,9501.9623674418,0
+NRT.US,D,20100107,000000,10.2895,10.4828,10.2376,10.4828,44901.709695476,0
+NRT.US,D,20100108,000000,10.3571,10.5658,10.3215,10.5658,18486.034869129,0
+NRT.US,D,20100111,000000,10.5621,10.6478,10.4828,10.6478,27949.594386356,0
+NRT.US,D,20100112,000000,10.7453,10.8146,10.6004,10.78,29942.15370036,0
+NRT.US,D,20100113,000000,10.7945,10.7945,10.7453,10.7453,13747.123152619,0
+NRT.US,D,20100114,000000,10.8219,10.8219,10.6843,10.8146,26158.924342053,0
+NRT.US,D,20100115,000000,10.7917,10.8573,10.7006,10.7854,56056.091846448,0
+NRT.US,D,20100119,000000,10.8565,10.8565,10.3288,10.4874,67747.016676135,0
+NRT.US,D,20100120,000000,10.4172,10.6934,10.4172,10.4874,53687.184600338,0
+NRT.US,D,20100121,000000,10.4828,10.4828,9.99529,10.1447,124291.37333246,0
+NRT.US,D,20100122,000000,10.2158,10.3488,9.86484,10.2705,41025.216272361,0
+NRT.US,D,20100125,000000,10.3215,10.3215,9.99529,10.1237,41381.814167214,0
+NRT.US,D,20100126,000000,10.1237,10.1566,9.99529,10.0563,41700.009211851,0
+NRT.US,D,20100127,000000,10.019,10.1156,9.99529,10.0426,12904.454896476,0
+NRT.US,D,20100128,000000,10.0426,10.2094,10.0426,10.1274,19563.509123729,0
+NRT.US,D,20100129,000000,10.1082,10.1082,9.99529,10.0153,25105.589021876,0
+NRT.US,D,20100201,000000,10.0746,10.1566,10.0098,10.0253,24646.94926788,0
+NRT.US,D,20100202,000000,10.0836,10.1274,10.0125,10.0307,27776.232948243,0
+NRT.US,D,20100203,000000,10.0061,10.1082,9.93964,10.1082,28324.84509417,0
+NRT.US,D,20100204,000000,10.0426,10.11,9.8294,9.92681,61881.255611892,0
+NRT.US,D,20100205,000000,9.86484,9.97882,9.75373,9.87853,39652.588683254,0
+NRT.US,D,20100208,000000,9.91771,10.1566,9.66446,9.87853,21392.582018247,0
+NRT.US,D,20100209,000000,9.78476,9.92681,9.77921,9.89137,21657.013072582,0
+NRT.US,D,20100210,000000,9.7929,9.89587,9.6862,9.85037,24865.296901959,0
+NRT.US,D,20100211,000000,9.83476,10.091,9.73179,10.0746,25007.936059901,0
+NRT.US,D,20100212,000000,10.1237,10.4026,9.98974,10.2376,34857.718527859,0
+NRT.US,D,20100216,000000,10.2796,10.5475,10.2668,10.4081,22733.390102889,0
+NRT.US,D,20100217,000000,10.4081,10.4081,10.2477,10.4081,23250.182744353,0
+NRT.US,D,20100218,000000,10.3052,10.4472,10.2878,10.3252,14220.026822407,0
+NRT.US,D,20100219,000000,10.4318,10.5621,10.4318,10.5621,25669.562307887,0
+NRT.US,D,20100222,000000,10.6843,10.7307,10.3571,10.3616,18607.826765525,0
+NRT.US,D,20100223,000000,10.1903,10.1903,9.97432,9.977,19730.28721609,0
+NRT.US,D,20100224,000000,10.1156,10.1156,9.8294,9.88313,26381.660873299,0
+NRT.US,D,20100225,000000,9.83754,9.99529,9.77921,9.87135,42982.664409026,0
+NRT.US,D,20100226,000000,9.83208,9.97432,9.83208,9.97432,8367.4324496664,0
+NRT.US,D,20100301,000000,9.92681,10.0746,9.83208,9.94232,35051.927227518,0
+NRT.US,D,20100302,000000,10.0426,10.0426,9.83476,9.95506,46758.21319729,0
+NRT.US,D,20100303,000000,9.88581,9.91043,9.75009,9.7747,66609.195085485,0
+NRT.US,D,20100304,000000,9.7747,9.89137,9.71273,9.71273,70909.217085254,0
+NRT.US,D,20100305,000000,9.7929,9.7929,9.72451,9.75823,60404.391715059,0
+NRT.US,D,20100308,000000,9.79654,9.82662,9.72451,9.75009,31795.365529299,0
+NRT.US,D,20100309,000000,9.82662,9.8294,9.71273,9.78476,47921.270946653,0
+NRT.US,D,20100310,000000,9.77921,9.91962,9.73179,9.85305,40186.936913387,0
+NRT.US,D,20100311,000000,9.82662,9.97144,9.73179,9.97144,44176.444438562,0
+NRT.US,D,20100312,000000,10.0061,10.0061,9.84578,9.9087,25833.048727372,0
+NRT.US,D,20100315,000000,9.92681,9.92681,9.77921,9.7929,12047.522724539,0
+NRT.US,D,20100316,000000,9.84578,9.84578,9.71273,9.77834,20411.66350133,0
+NRT.US,D,20100317,000000,9.78917,9.83476,9.76378,9.80938,5929.4000731704,0
+NRT.US,D,20100318,000000,9.83208,9.83208,9.71273,9.71273,23128.390847957,0
+NRT.US,D,20100319,000000,9.71273,9.75373,9.67442,9.67442,19226.66126613,0
+NRT.US,D,20100322,000000,9.67078,10.0746,9.61791,9.91043,43533.471003537,0
+NRT.US,D,20100323,000000,9.91043,9.91043,9.5031,9.6225,128934.82653558,0
+NRT.US,D,20100324,000000,9.61791,9.66896,9.50393,9.60967,71491.843184228,0
+NRT.US,D,20100325,000000,9.56591,9.66082,9.5031,9.5031,42118.051667047,0
+NRT.US,D,20100326,000000,9.50393,9.5605,9.5031,9.52947,10606.867229337,0
+NRT.US,D,20100329,000000,9.55864,9.59885,9.41922,9.5277,91035.602270703,0
+NRT.US,D,20100330,000000,9.50393,9.50393,8.94712,9.40282,163308.66915073,0
+NRT.US,D,20100331,000000,9.27066,9.53404,9.23057,9.45203,59216.097806982,0
+NRT.US,D,20100401,000000,9.48669,9.59885,9.40282,9.5031,66111.055256983,0
+NRT.US,D,20100405,000000,9.51857,9.72911,9.33721,9.72911,44727.251033072,0
+NRT.US,D,20100406,000000,9.88313,10.0016,9.66446,9.66446,34365.064820817,0
+NRT.US,D,20100407,000000,9.77921,9.85669,9.50393,9.57959,22385.570002373,0
+NRT.US,D,20100408,000000,9.55137,9.6862,9.48483,9.58237,37090.569961778,0
+NRT.US,D,20100409,000000,9.18409,9.84214,9.17861,9.77834,22719.126187096,0
+NRT.US,D,20100412,000000,9.79654,9.82662,9.58237,9.74003,61700.213603736,0
+NRT.US,D,20100413,000000,9.6862,9.77834,9.46937,9.56591,33606.882835148,0
+NRT.US,D,20100414,000000,9.62519,9.64252,9.5031,9.51857,13209.483249611,0
+NRT.US,D,20100415,000000,9.58237,9.71273,9.58237,9.66446,21523.151708977,0
+NRT.US,D,20100416,000000,9.66446,9.66446,9.62978,9.62978,13518.900499914,0
+NRT.US,D,20100419,000000,9.56591,9.56591,9.5031,9.53404,13276.413931414,0
+NRT.US,D,20100420,000000,9.53404,9.69903,9.514,9.60517,56252.494994689,0
+NRT.US,D,20100421,000000,9.47207,9.70718,9.47207,9.66446,19492.189544758,0
+NRT.US,D,20100422,000000,9.70354,9.75823,9.6452,9.75823,28232.678253654,0
+NRT.US,D,20100423,000000,9.75737,9.91503,9.71273,9.82298,36216.082201173,0
+NRT.US,D,20100426,000000,9.9087,9.9087,9.50767,9.66446,75593.267587172,0
+NRT.US,D,20100427,000000,9.72183,9.72183,9.6316,9.6999,20835.192077985,0
+NRT.US,D,20100428,000000,9.71273,9.82662,9.69903,9.82298,26755.814356821,0
+NRT.US,D,20100429,000000,9.82298,10.0061,9.6999,9.87135,73586.444357373,0
+NRT.US,D,20100430,000000,9.78476,9.85305,9.66446,9.69176,6715.0126661367,0
+NRT.US,D,20100503,000000,9.66446,9.83754,9.54318,9.81838,54641.76973425,0
+NRT.US,D,20100504,000000,9.81838,9.8294,9.70354,9.77921,44421.125455644,0
+NRT.US,D,20100505,000000,9.60517,9.74645,9.5605,9.74645,29089.610425591,0
+NRT.US,D,20100506,000000,9.68179,9.84578,8.79583,9.59511,153767.20670879,0
+NRT.US,D,20100507,000000,9.50767,9.55137,9.09568,9.42472,80153.33174411,0
+NRT.US,D,20100510,000000,9.54774,9.74281,9.40468,9.57691,39441.921619218,0
+NRT.US,D,20100511,000000,9.56591,9.64798,9.53767,9.59511,23390.627453709,0
+NRT.US,D,20100512,000000,9.3053,9.65794,9.07745,9.64798,59042.73636887,0
+NRT.US,D,20100513,000000,9.6452,9.6452,9.35818,9.55137,39951.033690638,0
+NRT.US,D,20100514,000000,9.53767,9.53954,9.17406,9.35455,49683.413159368,0
+NRT.US,D,20100517,000000,9.32994,9.32994,8.84687,9.16221,103007.4165191,0
+NRT.US,D,20100518,000000,9.15583,9.22054,9.00546,9.06105,24407.754372256,0
+NRT.US,D,20100519,000000,9.01092,9.02277,8.78399,9.02277,55335.215486701,0
+NRT.US,D,20100520,000000,8.88424,8.88424,8.7129,8.80676,79345.774665307,0
+NRT.US,D,20100521,000000,8.56671,9.07107,8.56671,9.02004,45327.432720715,0
+NRT.US,D,20100524,000000,8.95077,8.98631,8.82955,8.91704,41174.438776054,0
+NRT.US,D,20100525,000000,8.84687,8.969,8.7047,8.969,158777.13282537,0
+NRT.US,D,20100526,000000,8.98631,9.06378,8.87421,9.06378,52779.780110976,0
+NRT.US,D,20100527,000000,9.06833,9.33721,9.06833,9.20778,26203.91053802,0
+NRT.US,D,20100528,000000,9.06105,9.18773,9.03644,9.03644,15397.348487564,0
+NRT.US,D,20100601,000000,9.01092,9.01092,8.84687,8.84687,17855.130901314,0
+NRT.US,D,20100602,000000,8.85416,8.89973,8.80676,8.89061,22328.514339196,0
+NRT.US,D,20100603,000000,8.84687,8.89061,8.83502,8.84687,20972.345114466,0
+NRT.US,D,20100604,000000,8.78034,9.01275,8.78034,8.98631,7226.31918614,0
+NRT.US,D,20100607,000000,8.83958,8.89061,8.83958,8.8414,7630.0977255416,0
+NRT.US,D,20100608,000000,8.84687,8.88059,8.7047,8.76484,25275.658787112,0
+NRT.US,D,20100609,000000,8.71928,9.40468,8.71928,8.88059,35503.98363576,0
+NRT.US,D,20100610,000000,8.88424,9.17406,8.86146,9.11846,13096.469147551,0
+NRT.US,D,20100611,000000,9.19229,9.19958,8.93983,8.94348,5188.77367617,0
+NRT.US,D,20100614,000000,8.95441,8.98267,8.75938,8.76484,22008.124845976,0
+NRT.US,D,20100615,000000,8.76849,9.04281,8.76849,9.02277,21658.110296874,0
+NRT.US,D,20100616,000000,8.93254,9.06105,8.85416,8.89973,10378.644576632,0
+NRT.US,D,20100617,000000,8.84687,8.9298,8.76484,8.78581,45145.293488267,0
+NRT.US,D,20100618,000000,8.79492,8.97264,8.78034,8.84687,81035.50007476,0
+NRT.US,D,20100621,000000,8.98267,9.09022,8.73112,8.84687,46120.725883724,0
+NRT.US,D,20100622,000000,8.92526,8.92526,8.79583,8.79583,23007.696175853,0
+NRT.US,D,20100623,000000,8.81588,8.85416,8.75938,8.78034,59255.597881489,0
+NRT.US,D,20100624,000000,8.65065,8.69285,8.65065,8.68191,14878.361397519,0
+NRT.US,D,20100625,000000,8.63014,8.75573,8.63014,8.75482,27735.635649444,0
+NRT.US,D,20100628,000000,8.75026,9.06378,8.68464,9.02914,61339.226811717,0
+NRT.US,D,20100629,000000,8.93528,9.00819,8.74115,8.74388,62865.465801683,0
+NRT.US,D,20100630,000000,8.76667,8.77305,8.66095,8.68191,19855.370785362,0
+NRT.US,D,20100701,000000,8.66186,8.67188,8.58457,8.58457,8031.6818163597,0
+NRT.US,D,20100702,000000,8.5935,8.61046,8.53545,8.60689,11397.965943763,0
+NRT.US,D,20100706,000000,8.60416,8.66915,8.50501,8.61756,31158.975440024,0
+NRT.US,D,20100707,000000,8.61756,8.74388,8.56671,8.68464,13727.373115366,0
+NRT.US,D,20100708,000000,8.75938,8.81132,8.68191,8.68191,14789.486229879,0
+NRT.US,D,20100709,000000,8.61756,8.73112,8.55413,8.69922,15945.960633491,0
+NRT.US,D,20100712,000000,8.74115,8.76849,8.60689,8.62477,16211.488912119,0
+NRT.US,D,20100713,000000,8.64263,8.66915,8.52469,8.54346,28854.804427134,0
+NRT.US,D,20100714,000000,8.68191,8.71654,8.66459,8.68464,17702.616724746,0
+NRT.US,D,20100715,000000,8.75482,8.76849,8.69285,8.7129,11555.96624179,0
+NRT.US,D,20100716,000000,8.75026,8.75938,8.68464,8.74752,18171.131497368,0
+NRT.US,D,20100719,000000,8.74752,8.76849,8.69922,8.74752,13431.122556566,0
+NRT.US,D,20100720,000000,8.62741,8.76849,8.58722,8.7129,48512.674839962,0
+NRT.US,D,20100721,000000,8.68464,8.68464,8.52469,8.58102,20534.552622018,0
+NRT.US,D,20100722,000000,8.60152,8.62203,8.55413,8.62203,39780.963925402,0
+NRT.US,D,20100723,000000,8.62203,8.68191,8.58457,8.68008,27810.246901291,0
+NRT.US,D,20100726,000000,8.64617,8.68191,8.57919,8.65912,34247.661821589,0
+NRT.US,D,20100727,000000,8.62477,8.66459,8.55413,8.648,17730.047332043,0
+NRT.US,D,20100728,000000,8.56134,8.74752,8.56134,8.68464,47367.172679268,0
+NRT.US,D,20100729,000000,8.68191,8.74388,8.58995,8.58995,56964.593560101,0
+NRT.US,D,20100730,000000,8.58995,8.73112,8.58995,8.70197,45577.599859257,0
+NRT.US,D,20100802,000000,8.75026,9.10387,8.75026,9.04281,55246.34031906,0
+NRT.US,D,20100803,000000,9.00546,9.09022,8.96079,9.02458,15416.001300526,0
+NRT.US,D,20100804,000000,9.12849,9.14033,9.10843,9.1139,12869.343719137,0
+NRT.US,D,20100805,000000,8.97446,9.1221,8.9298,9.07107,20750.705807513,0
+NRT.US,D,20100806,000000,9.08201,9.36088,9.06833,9.36088,28138.316964555,0
+NRT.US,D,20100809,000000,9.36088,9.36088,9.1139,9.36088,48038.673945882,0
+NRT.US,D,20100810,000000,9.13213,9.40468,9.1139,9.25517,31411.337027151,0
+NRT.US,D,20100811,000000,9.23785,9.30804,8.79583,8.88059,20102.246251028,0
+NRT.US,D,20100812,000000,8.8332,8.97264,8.76484,8.87057,42861.969736922,0
+NRT.US,D,20100813,000000,8.85051,9.02458,8.85051,8.93528,6261.8590336016,0
+NRT.US,D,20100816,000000,8.89973,8.9936,8.69285,8.69285,27944.108264897,0
+NRT.US,D,20100817,000000,8.75026,8.81405,8.68191,8.68191,16335.475257098,0
+NRT.US,D,20100818,000000,8.68191,8.88059,8.61756,8.81132,9158.531164092,0
+NRT.US,D,20100819,000000,8.78034,8.89517,8.6892,8.81588,14146.512794852,0
+NRT.US,D,20100820,000000,8.87057,9.06105,8.87057,8.95441,15770.404746794,0
+NRT.US,D,20100823,000000,8.87421,9.02004,8.85051,8.85051,11475.868868484,0
+NRT.US,D,20100824,000000,8.80676,8.97811,8.60416,8.97811,43174.6786601,0
+NRT.US,D,20100825,000000,8.91431,9.05376,8.73659,8.89791,38066.002357235,0
+NRT.US,D,20100826,000000,8.77123,8.85963,8.62741,8.71928,38315.072271486,0
+NRT.US,D,20100827,000000,8.57919,8.68464,8.57919,8.67644,30162.695783023,0
+NRT.US,D,20100830,000000,8.63014,8.7129,8.63014,8.66915,12364.620544884,0
+NRT.US,D,20100831,000000,8.64263,8.69922,8.60243,8.60243,4410.8416532467,0
+NRT.US,D,20100901,000000,8.58995,8.71654,8.56671,8.68191,32214.505208786,0
+NRT.US,D,20100902,000000,8.68464,8.74752,8.63014,8.63014,12512.745824285,0
+NRT.US,D,20100903,000000,8.63014,8.72292,8.53098,8.55413,48059.521207427,0
+NRT.US,D,20100907,000000,8.53098,8.58457,8.19805,8.35399,165718.17369564,0
+NRT.US,D,20100908,000000,8.35754,8.42071,8.35754,8.38743,18268.784459343,0
+NRT.US,D,20100909,000000,8.49698,8.63014,8.47166,8.56671,22072.861079196,0
+NRT.US,D,20100910,000000,8.62741,8.63014,8.60152,8.61046,15422.584646278,0
+NRT.US,D,20100913,000000,8.61046,8.68008,8.55413,8.67644,8299.4045435716,0
+NRT.US,D,20100914,000000,8.67188,8.84687,8.61756,8.76849,41420.217017428,0
+NRT.US,D,20100915,000000,8.76849,8.76849,8.648,8.74752,19784.051206391,0
+NRT.US,D,20100916,000000,8.79583,8.84687,8.72292,8.76484,11583.396849087,0
+NRT.US,D,20100917,000000,8.83502,8.84687,8.648,8.73112,22961.612755595,0
+NRT.US,D,20100920,000000,8.83502,8.83958,8.68191,8.68464,9764.1989731945,0
+NRT.US,D,20100921,000000,8.68191,8.74388,8.55777,8.69285,24935.519256638,0
+NRT.US,D,20100922,000000,8.60689,8.68464,8.57919,8.5935,11414.42430814,0
+NRT.US,D,20100923,000000,8.60152,8.68008,8.60152,8.6408,17080.490551267,0
+NRT.US,D,20100924,000000,8.67644,8.73659,8.61228,8.648,26674.619759224,0
+NRT.US,D,20100927,000000,8.66459,8.76484,8.66459,8.76484,10754.992508737,0
+NRT.US,D,20100928,000000,8.82682,8.82682,8.55413,8.60416,46822.949430509,0
+NRT.US,D,20100929,000000,8.55777,8.71654,8.55777,8.69922,16143.461006024,0
+NRT.US,D,20100930,000000,8.648,8.81405,8.648,8.75482,15940.474512031,0
+NRT.US,D,20101001,000000,8.69922,8.92526,8.69922,8.84687,31203.961635991,0
+NRT.US,D,20101004,000000,8.78034,8.84687,8.78034,8.84687,23494.863761435,0
+NRT.US,D,20101005,000000,8.84687,8.96079,8.81405,8.91067,24481.268399811,0
+NRT.US,D,20101006,000000,8.86146,8.98267,8.76849,8.9298,29560.319646796,0
+NRT.US,D,20101007,000000,8.86602,9.01092,8.84687,8.94348,10655.145098179,0
+NRT.US,D,20101008,000000,8.99634,9.00546,8.90884,8.97446,8180.9043200516,0
+NRT.US,D,20101011,000000,9.03279,9.08201,9.02277,9.07381,20972.345114466,0
+NRT.US,D,20101012,000000,9.07381,9.07381,8.99999,9.07381,3959.8824692954,0
+NRT.US,D,20101013,000000,9.00819,9.05376,8.9936,9.02914,97238.211192544,0
+NRT.US,D,20101014,000000,9.04281,9.07381,9.01092,9.02277,31295.031252215,0
+NRT.US,D,20101015,000000,9.01092,9.14763,9.01092,9.14763,13478.303201115,0
+NRT.US,D,20101018,000000,9.07107,9.15857,9.02458,9.03644,46301.767891879,0
+NRT.US,D,20101019,000000,9.01275,9.15309,9.01275,9.04646,17339.435484143,0
+NRT.US,D,20101020,000000,9.03644,9.20778,9.03644,9.20778,14302.318644296,0
+NRT.US,D,20101021,000000,9.28798,9.38372,9.28342,9.34998,24074.198187534,0
+NRT.US,D,20101022,000000,9.20869,9.40832,9.19046,9.25973,18973.202454712,0
+NRT.US,D,20101025,000000,9.34998,9.35455,9.12576,9.35455,19441.717227332,0
+NRT.US,D,20101026,000000,9.35455,9.37999,9.20869,9.35455,12078.245004711,0
+NRT.US,D,20101027,000000,9.34998,9.34998,9.06105,9.11208,36517.818881432,0
+NRT.US,D,20101028,000000,9.10023,9.29437,9.09022,9.2406,34877.468565112,0
+NRT.US,D,20101029,000000,9.23057,9.45846,9.20778,9.34355,12360.231647717,0
+NRT.US,D,20101101,000000,9.61791,9.61791,9.48213,9.55864,15949.252306367,0
+NRT.US,D,20101102,000000,9.55864,9.56591,9.4921,9.514,14523.957951251,0
+NRT.US,D,20101103,000000,9.56591,9.74645,9.5632,9.66446,40961.577263434,0
+NRT.US,D,20101104,000000,9.74645,9.81474,9.6999,9.79654,20646.469499787,0
+NRT.US,D,20101105,000000,9.79654,9.8294,9.07745,9.34355,87736.248825102,0
+NRT.US,D,20101108,000000,9.42836,9.78285,9.38642,9.76378,98174.143513494,0
+NRT.US,D,20101109,000000,9.53404,9.73179,9.53404,9.63792,39402.421544712,0
+NRT.US,D,20101110,000000,9.66446,9.7747,9.50767,9.73179,100244.60575222,0
+NRT.US,D,20101111,000000,9.73179,9.73179,9.50767,9.6498,26905.036860513,0
+NRT.US,D,20101112,000000,9.6316,9.6316,9.43469,9.46387,47649.159322274,0
+NRT.US,D,20101115,000000,9.5031,9.53404,9.46387,9.46387,17136.44899015,0
+NRT.US,D,20101116,000000,9.43926,9.53954,9.2406,9.36452,38232.780449597,0
+NRT.US,D,20101117,000000,9.29437,9.4566,9.29437,9.40012,54594.5890897,0
+NRT.US,D,20101118,000000,9.39463,9.39463,9.24241,9.28798,12497.384684199,0
+NRT.US,D,20101119,000000,9.39733,9.46573,9.3126,9.43469,28796.651539666,0
+NRT.US,D,20101122,000000,9.43469,9.5031,9.43469,9.45203,26968.67586944,0
+NRT.US,D,20101123,000000,9.51857,9.51857,9.35455,9.39733,12179.189639561,0
+NRT.US,D,20101124,000000,9.51857,9.5632,9.43926,9.46573,23900.836749421,0
+NRT.US,D,20101126,000000,9.38372,9.55864,9.38372,9.40282,10127.380213798,0
+NRT.US,D,20101129,000000,9.41922,9.5222,9.40282,9.40282,20523.580379099,0
+NRT.US,D,20101130,000000,9.45203,9.53591,9.43376,9.51587,31235.781140453,0
+NRT.US,D,20101201,000000,9.4566,9.65344,9.4566,9.56591,32060.893807927,0
+NRT.US,D,20101202,000000,9.61791,9.66446,9.45846,9.66446,34111.606009399,0
+NRT.US,D,20101203,000000,9.5632,9.73821,9.5632,9.73821,16337.669705682,0
+NRT.US,D,20101206,000000,9.74645,9.74645,9.59885,9.74281,28062.608488418,0
+NRT.US,D,20101207,000000,9.74645,9.78917,9.69176,9.69176,29188.360611858,0
+NRT.US,D,20101208,000000,9.74003,9.74003,9.54774,9.54774,12101.28671484,0
+NRT.US,D,20101209,000000,9.54774,9.8294,9.54774,9.74645,31316.975738052,0
+NRT.US,D,20101210,000000,9.66446,9.81474,9.57691,9.80938,20541.135967769,0
+NRT.US,D,20101213,000000,9.77834,9.89587,9.77834,9.79836,7905.5010227965,0
+NRT.US,D,20101214,000000,9.66446,9.77834,9.61791,9.64798,15260.195451083,0
+NRT.US,D,20101215,000000,9.6316,9.82662,9.55137,9.74645,10301.838876202,0
+NRT.US,D,20101216,000000,9.6316,9.82662,9.6316,9.73543,18798.743792307,0
+NRT.US,D,20101217,000000,9.59233,9.60153,9.37095,9.47934,83293.587667391,0
+NRT.US,D,20101220,000000,9.44289,9.49853,9.24241,9.3053,36295.082350186,0
+NRT.US,D,20101221,000000,9.33721,9.40282,9.3053,9.35818,34733.73218288,0
+NRT.US,D,20101222,000000,9.40012,9.5031,9.40012,9.46937,20477.496958841,0
+NRT.US,D,20101223,000000,9.37822,9.49853,9.2251,9.38642,60676.503339438,0
+NRT.US,D,20101227,000000,9.34718,9.4921,9.17406,9.37095,61180.129289398,0
+NRT.US,D,20101228,000000,9.43199,9.43199,9.2734,9.32259,25862.673783253,0
+NRT.US,D,20101229,000000,9.27795,9.43199,9.27795,9.41922,22267.069778852,0
+NRT.US,D,20101230,000000,9.36182,9.41922,9.30439,9.33898,23813.058806073,0
+NRT.US,D,20101231,000000,9.30257,9.40468,9.30257,9.40468,46919.505168193,0
+NRT.US,D,20110103,000000,9.35455,9.82662,9.35455,9.73543,64252.357306585,0
+NRT.US,D,20110104,000000,9.73543,9.88945,9.66896,9.69903,50013.677671217,0
+NRT.US,D,20110105,000000,9.73179,9.8294,9.65794,9.66446,43442.401387312,0
+NRT.US,D,20110106,000000,9.61791,9.81656,9.61791,9.76378,36018.581828639,0
+NRT.US,D,20110107,000000,9.76378,9.81474,9.72451,9.81474,62885.215838937,0
+NRT.US,D,20110110,000000,9.78917,9.84578,9.75373,9.82298,12990.03839124,0
+NRT.US,D,20110111,000000,9.8294,9.9816,9.74645,9.97432,37418.640025042,0
+NRT.US,D,20110112,000000,9.94692,10.1566,9.91043,10.1566,35589.567130525,0
+NRT.US,D,20110113,000000,10.1156,10.1156,9.977,9.99529,27561.17698704,0
+NRT.US,D,20110114,000000,9.96608,10.1566,9.79654,10.1046,47273.908614461,0
+NRT.US,D,20110118,000000,10.1046,10.1894,10.0983,10.152,23546.433303153,0
+NRT.US,D,20110119,000000,10.152,10.152,9.90133,10.1009,22801.418008986,0
+NRT.US,D,20110120,000000,10.0746,10.0846,9.84578,9.84578,25173.61692797,0
+NRT.US,D,20110121,000000,9.85305,9.97432,9.75737,9.86484,10707.811864187,0
+NRT.US,D,20110124,000000,9.8294,9.87853,9.73179,9.74645,42547.066365161,0
+NRT.US,D,20110125,000000,9.73179,9.8612,9.66446,9.85305,51941.500752001,0
+NRT.US,D,20110126,000000,9.89865,9.977,9.79654,9.87853,29991.528793493,0
+NRT.US,D,20110127,000000,9.83754,9.8612,9.6498,9.69176,18004.353405006,0
+NRT.US,D,20110128,000000,9.73543,9.91043,9.6316,9.84578,48757.355857045,0
+NRT.US,D,20110131,000000,9.84386,9.977,9.84386,9.89405,38354.572345993,0
+NRT.US,D,20110201,000000,9.8612,10.0125,9.8612,10.0125,45036.668283374,0
+NRT.US,D,20110202,000000,10.0253,10.2422,10.0016,10.1465,76548.949945375,0
+NRT.US,D,20110203,000000,10.1465,10.4172,9.92231,10.3325,133616.68258892,0
+NRT.US,D,20110204,000000,10.3406,10.4828,10.1939,10.2895,72365.233720541,0
+NRT.US,D,20110207,000000,10.3571,10.4436,10.2559,10.4081,76192.352050523,0
+NRT.US,D,20110208,000000,10.3652,10.3652,9.99529,10.2613,61188.907083734,0
+NRT.US,D,20110209,000000,10.0098,10.1237,9.99529,10.0426,23671.516872424,0
+NRT.US,D,20110210,000000,9.98514,10.0426,9.67442,9.69444,43350.234546797,0
+NRT.US,D,20110211,000000,9.70718,9.7929,9.5605,9.6498,36942.444682378,0
+NRT.US,D,20110214,000000,9.65794,9.78917,9.6498,9.66082,46644.101870938,0
+NRT.US,D,20110215,000000,9.59885,9.75737,9.56591,9.69903,39597.727468662,0
+NRT.US,D,20110216,000000,9.77834,9.977,9.68898,9.87135,19509.745133428,0
+NRT.US,D,20110218,000000,10.091,10.1082,9.97882,10.0836,36999.500345556,0
+NRT.US,D,20110222,000000,10.1046,10.12,10.0016,10.0344,27776.232948243,0
+NRT.US,D,20110223,000000,10.091,10.3215,10.0235,10.285,36173.29045379,0
+NRT.US,D,20110224,000000,10.3261,10.3261,10.0344,10.2923,72209.427871099,0
+NRT.US,D,20110225,000000,10.3261,10.3261,10.091,10.3115,51379.721914574,0
+NRT.US,D,20110228,000000,10.3206,10.3206,10.0244,10.1137,21979.597014388,0
+NRT.US,D,20110301,000000,10.091,10.2222,10.0098,10.2222,30017.862176497,0
+NRT.US,D,20110302,000000,10.152,10.2222,10.1127,10.1127,14523.957951251,0
+NRT.US,D,20110303,000000,10.0563,10.152,9.91962,9.98514,57223.538492978,0
+NRT.US,D,20110304,000000,10.0307,10.0307,9.8294,9.85669,22966.001652763,0
+NRT.US,D,20110307,000000,9.91043,10.0836,9.91043,9.96062,23500.349882895,0
+NRT.US,D,20110308,000000,9.91043,10.1383,9.91043,9.92681,38937.198444967,0
+NRT.US,D,20110309,000000,10.0253,10.0253,9.83208,9.95698,11905.98079089,0
+NRT.US,D,20110310,000000,9.85037,10.0563,9.85037,9.91043,6372.6786870787,0
+NRT.US,D,20110311,000000,9.83754,9.90507,9.6862,9.90507,43346.942873922,0
+NRT.US,D,20110314,000000,9.89587,9.95698,9.73543,9.79836,13218.261043946,0
+NRT.US,D,20110315,000000,8.84687,10.0544,8.84687,9.83208,62739.285008121,0
+NRT.US,D,20110316,000000,9.8612,10.1347,9.8612,9.99979,22378.986656622,0
+NRT.US,D,20110317,000000,10.0271,10.1366,10.0271,10.1137,11588.882970545,0
+NRT.US,D,20110318,000000,10.1274,10.1274,9.96062,9.96608,7223.0275132644,0
+NRT.US,D,20110321,000000,10.0544,10.0599,9.99979,9.99979,8891.9056611719,0
+NRT.US,D,20110322,000000,9.99529,10.0034,9.82662,9.91503,40910.007721717,0
+NRT.US,D,20110323,000000,9.90507,9.97882,9.86484,9.91043,15746.265812375,0
+NRT.US,D,20110324,000000,9.89587,9.94692,9.89587,9.94692,16966.379224914,0
+NRT.US,D,20110325,000000,9.91503,9.99529,9.91503,9.9497,7845.1536867447,0
+NRT.US,D,20110328,000000,9.89587,10.0253,9.87853,9.95698,16793.017786801,0
+NRT.US,D,20110329,000000,9.98514,10.0717,9.96608,10.0717,13097.566371843,0
+NRT.US,D,20110330,000000,10.0681,10.0717,9.99529,10.0544,10677.089584016,0
+NRT.US,D,20110331,000000,10.0043,10.0553,9.84386,9.9405,34184.022812662,0
+NRT.US,D,20110401,000000,10.0235,10.1566,9.99529,10.11,60949.712188109,0
+NRT.US,D,20110404,000000,10.1347,10.3088,10.11,10.2878,29770.986710831,0
+NRT.US,D,20110405,000000,10.2523,10.2878,10.2022,10.2878,10528.964304615,0
+NRT.US,D,20110406,000000,10.3052,10.3052,10.2094,10.2094,19705.051057377,0
+NRT.US,D,20110407,000000,10.2075,10.2075,10.1702,10.1702,4960.5510234647,0
+NRT.US,D,20110408,000000,10.0344,10.172,9.93687,10.172,19684.203795832,0
+NRT.US,D,20110411,000000,10.1082,10.1082,9.87853,9.91503,47979.423834122,0
+NRT.US,D,20110412,000000,9.91043,10.0043,9.91043,9.95784,12917.621587978,0
+NRT.US,D,20110413,000000,10.1566,10.1566,10.0125,10.019,13276.413931414,0
+NRT.US,D,20110414,000000,10.0344,10.182,9.97432,9.97432,21767.832726059,0
+NRT.US,D,20110415,000000,9.96244,10.12,9.92681,10.0061,19126.813855572,0
+NRT.US,D,20110418,000000,9.92231,9.99529,9.8612,9.8612,7988.8900689774,0
+NRT.US,D,20110419,000000,9.8612,9.97144,9.8612,9.91043,6784.1377965234,0
+NRT.US,D,20110420,000000,9.91043,10.0563,9.85305,9.98514,37418.640025042,0
+NRT.US,D,20110421,000000,10.1046,10.1046,9.99529,10.0426,10531.158753199,0
+NRT.US,D,20110425,000000,9.99529,10.0253,9.99529,9.99979,5174.5097603759,0
+NRT.US,D,20110426,000000,9.95784,10.1246,9.87767,9.99702,49027.273032841,0
+NRT.US,D,20110427,000000,10.0717,10.2895,10.0153,10.2895,23440.002546842,0
+NRT.US,D,20110428,000000,10.2705,10.3088,10.2222,10.2668,39353.046451578,0
+NRT.US,D,20110429,000000,10.3143,10.4728,10.2568,10.3196,46100.975846471,0
+NRT.US,D,20110502,000000,10.4828,10.8054,10.4573,10.6806,86122.231891788,0
+NRT.US,D,20110503,000000,10.9094,10.9094,10.4828,10.7143,49357.537544689,0
+NRT.US,D,20110504,000000,10.8,11.0315,10.718,10.975,60297.960958749,0
+NRT.US,D,20110505,000000,10.9413,10.9413,10.4546,10.5138,42779.677915033,0
+NRT.US,D,20110506,000000,10.5321,10.9685,10.4956,10.9276,61332.643465965,0
+NRT.US,D,20110509,000000,10.9276,10.9276,10.8419,10.9056,34851.135182108,0
+NRT.US,D,20110510,000000,10.8137,11.2502,10.8137,11.1354,67582.433032357,0
+NRT.US,D,20110511,000000,10.9185,10.9685,10.6296,10.6541,60684.183909481,0
+NRT.US,D,20110512,000000,10.7744,10.7744,10.2477,10.5028,52076.4593399,0
+NRT.US,D,20110513,000000,10.2996,10.8091,10.2996,10.605,30936.238908779,0
+NRT.US,D,20110516,000000,10.5229,10.6095,10.1666,10.2085,32258.394180461,0
+NRT.US,D,20110517,000000,10.1556,10.43,10.0946,10.43,48312.980018845,0
+NRT.US,D,20110518,000000,10.4218,10.7653,10.4218,10.5475,23905.225646589,0
+NRT.US,D,20110519,000000,10.6013,10.7107,10.5475,10.6177,21011.845188974,0
+NRT.US,D,20110520,000000,10.7426,11.1964,10.6177,11.0132,39479.227245142,0
+NRT.US,D,20110523,000000,10.8983,11.0989,10.6004,10.6897,22923.209905381,0
+NRT.US,D,20110524,000000,10.7891,10.9613,10.7462,10.9413,15147.181349022,0
+NRT.US,D,20110525,000000,11.0871,11.2502,11.0525,11.2238,48511.57761567,0
+NRT.US,D,20110526,000000,11.3013,11.457,11.0734,11.2648,55587.577073827,0
+NRT.US,D,20110527,000000,11.2784,11.2967,11.0652,11.1181,23347.835706327,0
+NRT.US,D,20110531,000000,11.221,11.5765,11.0798,11.3842,120659.56092643,0
+NRT.US,D,20110601,000000,11.3842,11.4671,11.2648,11.2648,46880.005093687,0
+NRT.US,D,20110602,000000,11.2648,11.3914,11.0634,11.2365,33256.868286046,0
+NRT.US,D,20110603,000000,11.2547,11.3979,11.2502,11.2885,22612.695430786,0
+NRT.US,D,20110606,000000,11.3979,11.3979,11.1837,11.2192,27639.079911763,0
+NRT.US,D,20110607,000000,11.1901,11.2711,11.0206,11.0206,21708.5826143,0
+NRT.US,D,20110608,000000,11.0908,11.2812,11.0361,11.0534,23395.016350877,0
+NRT.US,D,20110609,000000,11.1455,11.2784,11.1125,11.2192,16667.93421753,0
+NRT.US,D,20110610,000000,11.1718,11.2502,11.0916,11.2055,17335.046586976,0
+NRT.US,D,20110613,000000,11.2192,11.3158,11.1098,11.3158,24237.68460702,0
+NRT.US,D,20110614,000000,11.4187,11.5182,11.2967,11.3158,36582.555114651,0
+NRT.US,D,20110615,000000,11.3404,11.4479,11.2402,11.4361,17862.811471357,0
+NRT.US,D,20110616,000000,11.386,11.386,11.2858,11.3678,14943.097630738,0
+NRT.US,D,20110617,000000,11.3842,11.3842,11.2885,11.2921,14475.680082409,0
+NRT.US,D,20110620,000000,11.2921,11.3669,11.0734,11.0779,27008.175943947,0
+NRT.US,D,20110621,000000,11.1125,11.3295,11.0908,11.2283,19216.786247503,0
+NRT.US,D,20110622,000000,11.1837,11.2192,11.1262,11.1262,22098.097237908,0
+NRT.US,D,20110623,000000,11.0525,11.1518,10.9112,11.0634,13143.6497921,0
+NRT.US,D,20110624,000000,11.0095,11.0206,10.7891,10.8619,9184.8645470965,0
+NRT.US,D,20110627,000000,10.8619,10.9185,10.5475,10.6232,28118.566927302,0
+NRT.US,D,20110628,000000,10.6541,10.7043,10.5475,10.5921,11098.423712087,0
+NRT.US,D,20110629,000000,10.6296,10.933,10.5803,10.8392,18245.742749213,0
+NRT.US,D,20110630,000000,10.8502,11.0525,10.8502,11.0469,25684.923447973,0
+NRT.US,D,20110701,000000,10.8875,11.0525,10.8619,11.0479,38998.64300531,0
+NRT.US,D,20110705,000000,11.0525,11.2192,11.0488,11.0752,33040.715100551,0
+NRT.US,D,20110706,000000,11.1455,11.2275,11.1308,11.1837,9710.4349828938,0
+NRT.US,D,20110707,000000,11.3194,11.3367,11.139,11.314,22286.819816106,0
+NRT.US,D,20110708,000000,11.222,11.3413,11.1745,11.2666,12307.564881709,0
+NRT.US,D,20110711,000000,11.1062,11.3276,10.9685,11.2192,43343.651201045,0
+NRT.US,D,20110712,000000,11.2192,11.2775,11.0543,11.2374,55789.466343527,0
+NRT.US,D,20110713,000000,11.2402,11.2402,11.0652,11.1062,13906.220674937,0
+NRT.US,D,20110714,000000,11.0688,11.1399,11.0652,11.1235,11754.563838614,0
+NRT.US,D,20110715,000000,11.0634,11.2283,11.0551,11.2055,10976.631815692,0
+NRT.US,D,20110718,000000,11.2192,11.3842,11.2138,11.2812,26923.689673474,0
+NRT.US,D,20110719,000000,11.3367,11.386,11.2858,11.3003,33001.215026045,0
+NRT.US,D,20110720,000000,11.3696,11.3914,11.3194,11.3641,32437.241740032,0
+NRT.US,D,20110721,000000,11.3696,11.3724,11.3432,11.3432,32210.116311619,0
+NRT.US,D,20110722,000000,11.3523,11.3523,11.2484,11.3486,36343.360219027,0
+NRT.US,D,20110725,000000,11.2365,11.3806,11.1399,11.3276,51342.416288649,0
+NRT.US,D,20110726,000000,11.222,11.3914,11.222,11.3049,38082.460721613,0
+NRT.US,D,20110727,000000,11.1837,11.1873,11.0095,11.0525,43283.303864994,0
+NRT.US,D,20110728,000000,11.016,11.0551,10.6806,10.7143,87182.150557717,0
+NRT.US,D,20110729,000000,10.6823,10.8392,10.6669,10.8137,27994.580582322,0
+NRT.US,D,20110801,000000,11.0206,11.3049,10.933,11.3049,39044.726425568,0
+NRT.US,D,20110802,000000,11.3486,11.3678,11.1481,11.3523,72779.984502862,0
+NRT.US,D,20110803,000000,11.3523,11.3523,11.1308,11.344,40860.632628584,0
+NRT.US,D,20110804,000000,11.2192,11.7178,11.0634,11.386,48171.438085195,0
+NRT.US,D,20110805,000000,11.3914,11.5246,10.9886,11.3678,60957.392758153,0
+NRT.US,D,20110808,000000,10.697,11.0288,10.2212,10.4008,109064.09461013,0
+NRT.US,D,20110809,000000,10.563,10.9886,10.563,10.7143,88341.916634205,0
+NRT.US,D,20110810,000000,10.6167,10.7325,10.6022,10.6897,65513.068017923,0
+NRT.US,D,20110811,000000,10.6843,10.872,10.563,10.7863,71022.231187314,0
+NRT.US,D,20110812,000000,10.872,11.324,10.872,11.0588,69269.963993226,0
+NRT.US,D,20110815,000000,11.2156,11.3003,11.1691,11.2775,12835.329766089,0
+NRT.US,D,20110816,000000,11.3003,11.3003,11.0014,11.0014,14938.70873357,0
+NRT.US,D,20110817,000000,11.1117,11.3003,11.1117,11.1344,21768.929950352,0
+NRT.US,D,20110818,000000,11.1226,11.5436,10.975,11.0288,46388.448610935,0
+NRT.US,D,20110819,000000,10.9923,11.418,10.9923,11.1837,27297.843156996,0
+NRT.US,D,20110822,000000,11.3741,11.4024,11.1455,11.2521,23749.419797146,0
+NRT.US,D,20110823,000000,11.2156,11.365,11.1017,11.365,13910.609572105,0
+NRT.US,D,20110824,000000,11.2311,11.396,11.129,11.3367,6730.3738062226,0
+NRT.US,D,20110825,000000,11.1344,11.5082,11.1344,11.1344,18928.216258746,0
+NRT.US,D,20110826,000000,11.1344,11.4389,11.1344,11.222,43772.66589916,0
+NRT.US,D,20110829,000000,11.4233,11.4316,11.3194,11.3341,28817.498801211,0
+NRT.US,D,20110830,000000,11.4024,11.5892,11.3276,11.4142,35150.677413784,0
+NRT.US,D,20110831,000000,11.5819,11.5819,11.3942,11.5299,36183.165472418,0
+NRT.US,D,20110901,000000,11.5026,11.54,11.0232,11.0232,62475.951178076,0
+NRT.US,D,20110902,000000,11.0252,11.0415,10.9586,10.9586,17691.644481827,0
+NRT.US,D,20110906,000000,10.8246,10.9422,10.7006,10.7754,42035.759845158,0
+NRT.US,D,20110907,000000,10.78,10.9722,10.78,10.8565,28966.721304904,0
+NRT.US,D,20110908,000000,10.9813,11.16,10.9203,10.9203,28398.359121724,0
+NRT.US,D,20110909,000000,10.9449,10.9576,10.8383,10.9203,14868.486378892,0
+NRT.US,D,20110912,000000,10.8565,10.9576,10.8474,10.8565,16956.504206287,0
+NRT.US,D,20110913,000000,10.9576,10.9668,10.8383,10.9576,55960.633333057,0
+NRT.US,D,20110914,000000,10.9394,10.9923,10.8565,10.9613,47152.116718065,0
+NRT.US,D,20110915,000000,10.9923,10.9923,10.9576,10.9576,40971.452282061,0
+NRT.US,D,20110916,000000,11.0488,11.3104,11.0488,11.3104,19489.995096174,0
+NRT.US,D,20110919,000000,11.1445,11.1445,10.872,10.9549,35491.91416855,0
+NRT.US,D,20110920,000000,11.016,11.0206,10.7863,10.7899,46059.28132338,0
+NRT.US,D,20110921,000000,10.8775,10.9394,10.8019,10.8072,19398.925479951,0
+NRT.US,D,20110922,000000,10.7863,11.1308,10.7189,10.7471,41964.440266187,0
+NRT.US,D,20110923,000000,10.758,10.9422,10.7097,10.7435,14137.735000519,0
+NRT.US,D,20110926,000000,10.7253,10.7863,10.7197,10.7197,872.29331202266,0
+NRT.US,D,20110927,000000,10.7189,10.934,10.7189,10.8019,13341.150164633,0
+NRT.US,D,20110928,000000,10.8019,10.872,10.7043,10.7826,7783.7091264009,0
+NRT.US,D,20110929,000000,10.8565,10.872,10.7535,10.8219,15352.362291599,0
+NRT.US,D,20110930,000000,10.8392,10.8392,10.7197,10.7298,12706.954523943,0
+NRT.US,D,20111003,000000,10.7043,10.78,10.4418,10.4455,37338.542651738,0
+NRT.US,D,20111004,000000,10.1894,10.3425,9.93045,10.0544,28256.817188074,0
+NRT.US,D,20111005,000000,10.12,10.4427,10.0636,10.2295,31556.170633675,0
+NRT.US,D,20111006,000000,10.2212,10.4427,10.2039,10.4108,16697.559273409,0
+NRT.US,D,20111007,000000,10.4418,10.6114,10.4108,10.4108,10543.22822041,0
+NRT.US,D,20111010,000000,10.3425,10.6068,10.3425,10.5265,6081.9142497379,0
+NRT.US,D,20111011,000000,10.4619,10.6167,10.4418,10.5458,7936.2233029685,0
+NRT.US,D,20111012,000000,10.6167,10.8246,10.5128,10.6241,21102.914805197,0
+NRT.US,D,20111013,000000,10.6806,10.872,10.6806,10.8646,21654.818623999,0
+NRT.US,D,20111014,000000,10.841,11.1947,10.7471,11.1645,25976.785109606,0
+NRT.US,D,20111017,000000,10.9722,11.129,10.9576,11.0588,26885.286823259,0
+NRT.US,D,20111018,000000,11.1308,11.1455,10.9959,11.0206,12924.204933729,0
+NRT.US,D,20111019,000000,11.098,11.1455,10.8884,10.8884,18596.854522606,0
+NRT.US,D,20111020,000000,11.0442,11.129,10.9768,11.1181,23111.932483579,0
+NRT.US,D,20111021,000000,11.0879,11.1455,11.0634,11.0798,12276.842601536,0
+NRT.US,D,20111024,000000,11.1518,11.1518,11.0525,11.1117,33723.188610083,0
+NRT.US,D,20111025,000000,11.2047,11.2047,11.1144,11.1819,29918.01476594,0
+NRT.US,D,20111026,000000,11.1645,11.2156,11.1455,11.1455,22991.237811475,0
+NRT.US,D,20111027,000000,11.2275,11.2666,11.1645,11.1745,32466.866795913,0
+NRT.US,D,20111028,000000,11.2328,11.2803,11.1819,11.2666,11863.189043508,0
+NRT.US,D,20111031,000000,11.284,11.3367,11.1891,11.3295,44900.612471185,0
+NRT.US,D,20111101,000000,11.1845,11.3568,11.1491,11.2957,28084.552974255,0
+NRT.US,D,20111102,000000,11.3003,11.386,11.2666,11.3003,37435.09838942,0
+NRT.US,D,20111103,000000,11.3003,11.3942,11.1974,11.273,31871.074005437,0
+NRT.US,D,20111104,000000,11.2557,11.4397,11.1891,11.3003,66330.500115353,0
+NRT.US,D,20111107,000000,11.5282,11.5838,11.376,11.4707,147753.32036513,0
+NRT.US,D,20111108,000000,11.4707,11.5573,11.4636,11.5282,77257.756837912,0
+NRT.US,D,20111109,000000,11.5246,11.7122,11.4707,11.4753,143488.40954271,0
+NRT.US,D,20111110,000000,11.6676,11.695,11.6622,11.695,36506.846638513,0
+NRT.US,D,20111111,000000,11.7013,11.7451,11.5646,11.5646,58611.527222172,0
+NRT.US,D,20111114,000000,11.5546,11.695,11.5528,11.6458,17060.740514012,0
+NRT.US,D,20111115,000000,11.6905,11.695,11.5875,11.695,19054.397052309,0
+NRT.US,D,20111116,000000,11.695,11.695,11.6092,11.674,10531.158753199,0
+NRT.US,D,20111117,000000,11.695,11.695,11.2511,11.3806,37459.237323841,0
+NRT.US,D,20111118,000000,11.325,11.325,10.8264,10.8866,53568.684376819,0
+NRT.US,D,20111121,000000,10.7672,10.82,10.5594,10.5813,49872.135737567,0
+NRT.US,D,20111122,000000,10.6478,10.8436,10.5594,10.7699,22673.042766838,0
+NRT.US,D,20111123,000000,10.7917,10.9978,10.6478,10.7527,23049.390698944,0
+NRT.US,D,20111125,000000,10.82,11.0351,10.82,11.0351,6339.7619583232,0
+NRT.US,D,20111128,000000,11.1181,11.4616,10.9822,11.2666,46751.629851539,0
+NRT.US,D,20111129,000000,11.1774,11.2885,10.9895,10.9895,19924.495915748,0
+NRT.US,D,20111130,000000,11.3003,11.3131,10.6524,10.7353,66564.208889518,0
+NRT.US,D,20111201,000000,10.7243,10.9978,10.6496,10.893,35130.92737653,0
+NRT.US,D,20111202,000000,10.9895,10.9978,10.9193,10.9978,22197.944648466,0
+NRT.US,D,20111205,000000,11.1491,11.1491,11.0379,11.0652,21684.443679879,0
+NRT.US,D,20111206,000000,11.2047,11.2047,11.0844,11.098,25102.297348999,0
+NRT.US,D,20111207,000000,11.1718,11.1718,10.9449,11.0252,26098.577006002,0
+NRT.US,D,20111208,000000,10.9394,11.3633,10.7353,11.1655,74953.585825022,0
+NRT.US,D,20111209,000000,11.3131,11.3596,11.1737,11.345,45853.003156512,0
+NRT.US,D,20111212,000000,11.1891,11.3724,11.1445,11.3724,15534.501524046,0
+NRT.US,D,20111213,000000,11.345,11.345,11.1737,11.2283,11696.410951147,0
+NRT.US,D,20111214,000000,11.1655,11.1655,10.7617,10.7617,26489.188853901,0
+NRT.US,D,20111215,000000,10.737,10.9549,10.737,10.8436,20569.663799357,0
+NRT.US,D,20111216,000000,10.9094,10.9522,10.6496,10.9003,24832.380173204,0
+NRT.US,D,20111219,000000,10.8,10.9003,10.8,10.8665,26547.341741369,0
+NRT.US,D,20111220,000000,10.82,10.893,10.82,10.8866,22089.319443573,0
+NRT.US,D,20111221,000000,10.82,10.8502,10.7033,10.7353,30562.085425256,0
+NRT.US,D,20111222,000000,10.7325,10.9859,10.6669,10.9859,30988.905674787,0
+NRT.US,D,20111223,000000,10.8866,10.9003,10.6669,10.7699,25275.658787112,0
+NRT.US,D,20111227,000000,10.8137,10.8839,10.5967,10.6478,72218.205665434,0
+NRT.US,D,20111228,000000,10.6478,10.9895,10.6441,10.8565,42514.149636406,0
+NRT.US,D,20111229,000000,10.923,11.345,10.923,11.2885,36159.026537996,0
+NRT.US,D,20111230,000000,11.2447,11.3532,11.0916,11.3532,34038.091981846,0
+NRT.US,D,20120103,000000,11.3806,11.5218,11.283,11.4489,35414.011243829,0
+NRT.US,D,20120104,000000,11.5091,11.5218,11.2885,11.5026,34987.190994299,0
+NRT.US,D,20120105,000000,11.3696,11.5965,11.3696,11.4616,29317.833078296,0
+NRT.US,D,20120106,000000,11.4187,11.6813,11.4187,11.6312,27317.59319425,0
+NRT.US,D,20120109,000000,11.674,11.674,11.5419,11.5875,19881.704168366,0
+NRT.US,D,20120110,000000,11.6066,11.6485,11.5246,11.5646,20989.900703137,0
+NRT.US,D,20120111,000000,11.6056,11.6804,11.5082,11.6249,27996.775030906,0
+NRT.US,D,20120112,000000,11.344,11.5975,11.3076,11.3076,49764.607756966,0
+NRT.US,D,20120113,000000,11.1974,11.345,11.0252,11.0469,79694.691990115,0
+NRT.US,D,20120117,000000,11.1918,11.1918,10.9959,10.9959,52993.738847887,0
+NRT.US,D,20120118,000000,10.9996,11.0743,10.8502,10.8983,84499.437164138,0
+NRT.US,D,20120119,000000,11.0105,11.129,10.8738,10.9676,40736.646283604,0
+NRT.US,D,20120120,000000,11.0579,11.0579,10.9322,11.0379,42586.566439667,0
+NRT.US,D,20120123,000000,10.9978,11.2047,10.9978,11.0879,23772.461507275,0
+NRT.US,D,20120124,000000,11.1718,11.3724,11.1007,11.3724,35150.677413784,0
+NRT.US,D,20120125,000000,11.2411,11.4334,11.2411,11.345,22933.084924008,0
+NRT.US,D,20120126,000000,11.4043,11.4043,11.1655,11.283,26880.897926092,0
+NRT.US,D,20120127,000000,11.1964,11.1964,11.0844,11.1327,42613.997046963,0
+NRT.US,D,20120130,000000,11.2283,11.5218,11.1655,11.1774,73174.98524793,0
+NRT.US,D,20120131,000000,11.2028,11.3387,11.1964,11.2567,54883.159078458,0
+NRT.US,D,20120201,000000,11.3194,11.3377,11.1891,11.2858,41272.091738029,0
+NRT.US,D,20120202,000000,11.283,11.3987,11.2775,11.3413,61493.935436868,0
+NRT.US,D,20120203,000000,11.3987,11.4389,11.3113,11.4389,91679.67293002,0
+NRT.US,D,20120206,000000,11.5063,11.5063,11.3842,11.5063,73429.541283638,0
+NRT.US,D,20120207,000000,11.498,11.5046,11.3623,11.4735,48902.18946357,0
+NRT.US,D,20120208,000000,11.4088,11.4735,11.3914,11.417,53080.419566944,0
+NRT.US,D,20120209,000000,11.4735,11.6075,11.4498,11.52,59408.112058056,0
+NRT.US,D,20120210,000000,11.3914,11.5282,11.3623,11.417,56768.190411859,0
+NRT.US,D,20120213,000000,11.6075,11.6466,11.4653,11.5728,99552.257224061,0
+NRT.US,D,20120214,000000,11.6056,11.653,11.5246,11.5728,111996.97514225,0
+NRT.US,D,20120215,000000,11.5528,11.7068,11.427,11.5482,57504.427911693,0
+NRT.US,D,20120216,000000,11.4899,11.5082,11.417,11.4316,45370.224468097,0
+NRT.US,D,20120217,000000,11.4389,11.4836,11.3797,11.4653,18497.007112048,0
+NRT.US,D,20120221,000000,11.4844,11.541,11.4498,11.5337,30347.029464054,0
+NRT.US,D,20120222,000000,11.5482,11.5482,11.417,11.4689,23628.725125042,0
+NRT.US,D,20120223,000000,11.4343,11.4844,11.3987,11.4225,24302.420840239,0
+NRT.US,D,20120224,000000,11.4043,11.6075,11.4043,11.5819,37724.765602469,0
+NRT.US,D,20120227,000000,11.5436,11.6495,11.5046,11.6466,21822.693940653,0
+NRT.US,D,20120228,000000,11.6466,11.7488,11.5682,11.6768,72652.706485007,0
+NRT.US,D,20120229,000000,11.7105,11.7178,11.5765,11.6239,21059.025833523,0
+NRT.US,D,20120301,000000,11.6895,11.6895,11.4935,11.6339,36981.944756885,0
+NRT.US,D,20120302,000000,11.5528,11.6804,11.5528,11.6731,31224.808897535,0
+NRT.US,D,20120305,000000,11.6731,11.6731,11.3623,11.4343,39043.629201276,0
+NRT.US,D,20120306,000000,11.4006,11.4689,11.3623,11.4088,20423.732968541,0
+NRT.US,D,20120307,000000,11.417,11.5482,11.4006,11.5482,13849.165011761,0
+NRT.US,D,20120308,000000,11.4836,11.5046,11.3878,11.3878,20631.1083597,0
+NRT.US,D,20120309,000000,11.4088,11.541,11.4088,11.4653,28072.483507043,0
+NRT.US,D,20120312,000000,11.4653,11.5282,11.3987,11.4006,24517.476801442,0
+NRT.US,D,20120313,000000,11.4772,11.5154,11.4088,11.4544,43064.956230915,0
+NRT.US,D,20120314,000000,11.498,11.5046,11.4043,11.498,11536.216204536,0
+NRT.US,D,20120315,000000,11.4187,11.5528,11.4187,11.5154,16308.044649802,0
+NRT.US,D,20120316,000000,11.5154,11.541,11.4498,11.4689,7946.0983215951,0
+NRT.US,D,20120319,000000,11.457,11.457,11.3987,11.3987,18300.603963807,0
+NRT.US,D,20120320,000000,11.4433,11.498,11.3842,11.498,32348.366572393,0
+NRT.US,D,20120321,000000,11.4844,11.4899,11.4343,11.4844,18181.006515995,0
+NRT.US,D,20120322,000000,11.5282,11.5728,11.3987,11.5154,47951.993226825,0
+NRT.US,D,20120323,000000,11.4479,11.5282,11.4043,11.4134,12351.453853383,0
+NRT.US,D,20120326,000000,11.4316,11.541,11.427,11.4316,18585.882279688,0
+NRT.US,D,20120327,000000,11.5046,11.5246,11.4343,11.5017,12557.732020251,0
+NRT.US,D,20120328,000000,11.5046,11.5537,11.4433,11.5482,17080.490551267,0
+NRT.US,D,20120329,000000,11.52,11.5337,11.4397,11.5127,12873.732616304,0
+NRT.US,D,20120330,000000,11.5656,11.6813,11.4397,11.6776,21979.597014388,0
+NRT.US,D,20120402,000000,11.6631,11.7488,11.4735,11.7151,37283.681437145,0
+NRT.US,D,20120403,000000,11.6348,11.6922,11.5519,11.5765,16125.905417355,0
+NRT.US,D,20120404,000000,11.5236,11.7806,11.5036,11.6922,38510.378195436,0
+NRT.US,D,20120405,000000,11.6056,11.8253,11.54,11.8253,29383.666535807,0
+NRT.US,D,20120409,000000,11.7615,11.8335,11.5819,11.7615,25853.895988917,0
+NRT.US,D,20120410,000000,11.6868,11.7652,11.5883,11.6804,16007.405193835,0
+NRT.US,D,20120411,000000,11.7652,11.8189,11.6831,11.8089,22505.167450185,0
+NRT.US,D,20120412,000000,11.7542,11.7898,11.5819,11.7032,33177.868137033,0
+NRT.US,D,20120413,000000,11.7068,11.8089,11.6831,11.7068,18547.479429473,0
+NRT.US,D,20120416,000000,11.6868,11.7068,11.5765,11.5929,18521.146046469,0
+NRT.US,D,20120417,000000,11.6558,11.6712,11.4963,11.54,18434.465327413,0
+NRT.US,D,20120418,000000,11.5646,11.6659,11.498,11.6075,16511.031143795,0
+NRT.US,D,20120419,000000,11.6102,11.6466,11.5082,11.6466,9824.5463092465,0
+NRT.US,D,20120420,000000,11.5364,11.6293,11.4927,11.6266,25158.255787883,0
+NRT.US,D,20120423,000000,11.5565,11.6293,11.5537,11.5838,8844.7250166222,0
+NRT.US,D,20120424,000000,11.6293,11.6293,11.5646,11.5728,14996.861621039,0
+NRT.US,D,20120425,000000,11.6102,11.6293,11.5537,11.6239,13788.817675709,0
+NRT.US,D,20120426,000000,11.5646,11.6731,11.561,11.6659,20053.968382187,0
+NRT.US,D,20120427,000000,11.6639,11.6639,11.5436,11.5436,13809.664937254,0
+NRT.US,D,20120430,000000,11.6439,11.7842,11.5838,11.7842,25608.117747543,0
+NRT.US,D,20120501,000000,11.8217,12.004,11.7178,11.9903,59784.459990163,0
+NRT.US,D,20120502,000000,11.9292,11.9885,11.766,11.9675,37392.306642038,0
+NRT.US,D,20120503,000000,11.9501,11.9885,11.8253,11.9338,55313.271000864,0
+NRT.US,D,20120504,000000,11.9128,11.9903,11.5838,11.6749,69034.060770479,0
+NRT.US,D,20120507,000000,11.6676,11.9283,11.6239,11.9283,34938.913125456,0
+NRT.US,D,20120508,000000,11.8526,11.9338,11.7734,11.9227,37550.306940064,0
+NRT.US,D,20120509,000000,11.9283,12.1807,11.9283,12.1807,56536.676086279,0
+NRT.US,D,20120510,000000,12.146,12.2072,11.983,12.2072,18818.493829561,0
+NRT.US,D,20120511,000000,12.1616,12.2564,12.0184,12.0184,12675.135019479,0
+NRT.US,D,20120514,000000,12.0076,12.1616,11.9082,11.9082,16686.587030491,0
+NRT.US,D,20120515,000000,11.9374,12.0021,11.8891,11.9885,14213.443476656,0
+NRT.US,D,20120516,000000,11.9082,12.084,11.418,11.4233,78150.897411479,0
+NRT.US,D,20120517,000000,11.6029,11.9082,11.3878,11.3987,38978.892968057,0
+NRT.US,D,20120518,000000,11.3523,11.3523,11.0242,11.0862,34496.731735839,0
+NRT.US,D,20120521,000000,10.9185,11.2457,10.9185,11.1737,24020.434197234,0
+NRT.US,D,20120522,000000,11.2648,11.4844,11.2028,11.3359,24607.449193375,0
+NRT.US,D,20120523,000000,11.2521,11.3131,11.0269,11.1062,35432.66405679,0
+NRT.US,D,20120524,000000,11.2338,11.3523,11.0169,11.0908,50044.399951389,0
+NRT.US,D,20120525,000000,11.1144,11.1791,11.0169,11.1791,6126.9004457038,0
+NRT.US,D,20120529,000000,11.2567,11.4489,11.0908,11.1108,22849.695877826,0
+NRT.US,D,20120530,000000,11.1992,11.2292,10.8419,10.8419,79172.413227194,0
+NRT.US,D,20120531,000000,10.8446,11.0361,10.8392,10.9266,40595.104349954,0
+NRT.US,D,20120601,000000,10.8346,10.964,10.7982,10.8983,19820.259608021,0
+NRT.US,D,20120604,000000,10.8983,10.995,10.1783,10.5412,126289.41876793,0
+NRT.US,D,20120605,000000,10.5248,10.5248,9.90047,10.1447,186792.56066924,0
+NRT.US,D,20120606,000000,10.193,10.471,10.1783,10.471,59665.959766642,0
+NRT.US,D,20120607,000000,10.502,10.6751,10.2012,10.5458,22973.682222805,0
+NRT.US,D,20120608,000000,10.5958,10.7462,10.5092,10.5921,27405.371137598,0
+NRT.US,D,20120611,000000,10.5147,10.6869,10.4591,10.5458,34857.718527859,0
+NRT.US,D,20120612,000000,10.5958,10.6478,10.4637,10.6478,9730.1850201471,0
+NRT.US,D,20120613,000000,10.5575,10.6524,10.4364,10.636,26117.229818963,0
+NRT.US,D,20120614,000000,10.502,10.6714,10.502,10.5458,28424.692504729,0
+NRT.US,D,20120615,000000,10.5785,10.8,10.5731,10.5748,19160.827808619,0
+NRT.US,D,20120618,000000,10.636,10.8,10.5458,10.6606,24058.837047448,0
+NRT.US,D,20120619,000000,10.7197,10.8884,10.6396,10.8839,33699.049675662,0
+NRT.US,D,20120620,000000,10.871,10.8884,10.7636,10.8639,12864.954821969,0
+NRT.US,D,20120621,000000,10.7663,10.7982,10.4364,10.481,30582.932686801,0
+NRT.US,D,20120622,000000,10.44,10.4491,10.3006,10.3188,27076.203850042,0
+NRT.US,D,20120625,000000,10.2878,10.3088,9.91043,9.91771,47165.283409568,0
+NRT.US,D,20120626,000000,9.96148,9.97882,9.6726,9.9087,64321.482436972,0
+NRT.US,D,20120627,000000,9.91771,10.2121,9.77921,10.2121,24153.198336547,0
+NRT.US,D,20120628,000000,10.0927,10.1966,10.0717,10.1783,10174.560858347,0
+NRT.US,D,20120629,000000,10.1783,10.2531,10.0053,10.2285,20039.704466392,0
+NRT.US,D,20120702,000000,10.1894,10.4364,10.1419,10.3498,14222.221270991,0
+NRT.US,D,20120703,000000,10.5294,10.5458,10.4564,10.5458,27336.246007211,0
+NRT.US,D,20120705,000000,10.6241,10.6241,10.255,10.6013,54641.76973425,0
+NRT.US,D,20120706,000000,10.4227,10.5458,10.3862,10.5294,23262.252211563,0
+NRT.US,D,20120709,000000,10.5248,10.6396,10.3452,10.6396,18225.992711961,0
+NRT.US,D,20120710,000000,10.5248,10.6478,10.3616,10.6478,34016.147496008,0
+NRT.US,D,20120711,000000,10.6296,10.6478,10.2895,10.5092,41822.898332538,0
+NRT.US,D,20120712,000000,10.5294,10.646,10.1783,10.3635,35404.136225202,0
+NRT.US,D,20120713,000000,10.3397,10.4445,10.1903,10.3225,32464.672347328,0
+NRT.US,D,20120716,000000,10.3188,10.4436,10.2239,10.4436,10728.659125732,0
+NRT.US,D,20120717,000000,10.4518,10.6478,10.3115,10.5347,18321.451225351,0
+NRT.US,D,20120718,000000,10.5347,10.6861,10.4235,10.6441,26851.272870212,0
+NRT.US,D,20120719,000000,10.6396,10.7982,10.5648,10.5876,41438.86983039,0
+NRT.US,D,20120720,000000,10.5202,10.6988,10.4992,10.6013,27814.635798459,0
+NRT.US,D,20120723,000000,10.5876,10.995,10.5458,10.9905,36739.458188386,0
+NRT.US,D,20120724,000000,10.9804,11.0652,10.9613,10.9996,8423.3908885509,0
+NRT.US,D,20120725,000000,11.0807,11.129,10.9878,11.0908,11535.118980244,0
+NRT.US,D,20120726,000000,11.2374,11.3787,11.0588,11.0908,11280.562944535,0
+NRT.US,D,20120727,000000,11.0698,11.2247,11.0032,11.0889,21466.096045801,0
+NRT.US,D,20120730,000000,11.1399,11.282,10.9102,11.2521,41313.786261119,0
+NRT.US,D,20120731,000000,11.1181,11.3104,11.0953,11.3104,29067.665939754,0
+NRT.US,D,20120801,000000,11.3523,11.3623,11.2511,11.314,34382.620409487,0
+NRT.US,D,20120802,000000,11.3167,11.3387,11.1354,11.1737,16098.474810059,0
+NRT.US,D,20120803,000000,11.282,11.3258,11.1809,11.2511,8567.1272707836,0
+NRT.US,D,20120806,000000,11.294,11.3623,11.2784,11.3314,36285.207331559,0
+NRT.US,D,20120807,000000,11.3623,11.5656,11.2357,11.5072,50305.539332849,0
+NRT.US,D,20120808,000000,11.3997,11.5829,11.3359,11.5656,20045.190587851,0
+NRT.US,D,20120809,000000,11.5109,11.7414,11.4772,11.5546,10350.116745044,0
+NRT.US,D,20120810,000000,11.4836,11.4927,11.2994,11.406,22563.320337653,0
+NRT.US,D,20120813,000000,11.2557,11.4397,11.1455,11.1682,17751.99181788,0
+NRT.US,D,20120814,000000,11.1682,11.3104,11.1217,11.2055,6948.7214403013,0
+NRT.US,D,20120815,000000,11.2903,11.3104,10.9886,11.1181,11413.327083849,0
+NRT.US,D,20120816,000000,10.9512,11.0944,10.9348,10.9394,18545.28498089,0
+NRT.US,D,20120817,000000,10.9394,11.0105,10.9039,11.0105,25126.43628342,0
+NRT.US,D,20120820,000000,10.8392,11.1718,10.8392,11.0105,56796.718243448,0
+NRT.US,D,20120821,000000,11.0105,11.0105,10.7143,10.7143,75538.406372579,0
+NRT.US,D,20120822,000000,10.7936,10.8783,10.5648,10.5648,75280.558663993,0
+NRT.US,D,20120823,000000,10.6405,10.8573,10.6004,10.6943,33094.479090852,0
+NRT.US,D,20120824,000000,10.7936,10.9294,10.677,10.7416,36981.944756885,0
+NRT.US,D,20120827,000000,10.7325,10.7325,10.3807,10.5294,65253.025860755,0
+NRT.US,D,20120828,000000,10.5475,10.9731,10.5402,10.7416,35885.817689325,0
+NRT.US,D,20120829,000000,10.7517,10.9348,10.6587,10.6678,24446.157222472,0
+NRT.US,D,20120830,000000,10.8191,10.9003,10.5648,10.6697,45013.626573245,0
+NRT.US,D,20120831,000000,10.7517,10.7608,10.4828,10.6013,31708.684810243,0
+NRT.US,D,20120904,000000,10.5648,10.6541,10.3397,10.4445,52842.321895612,0
+NRT.US,D,20120905,000000,10.3845,10.5321,10.3452,10.3962,33290.882239095,0
+NRT.US,D,20120906,000000,10.3908,10.4546,10.3397,10.3635,27263.829203948,0
+NRT.US,D,20120907,000000,10.3397,10.4518,10.3397,10.3999,22539.181403232,0
+NRT.US,D,20120910,000000,10.3807,10.4728,10.3616,10.3908,30361.293379848,0
+NRT.US,D,20120911,000000,10.4445,10.4546,10.3252,10.4518,23513.516574397,0
+NRT.US,D,20120912,000000,10.3589,10.4928,10.3589,10.3999,33253.576613171,0
+NRT.US,D,20120913,000000,10.3999,10.4564,10.3252,10.4108,22698.278925551,0
+NRT.US,D,20120914,000000,10.419,10.5648,10.3078,10.5321,49939.06641937,0
+NRT.US,D,20120917,000000,10.5147,10.677,10.5138,10.6405,24546.00463303,0
+NRT.US,D,20120918,000000,10.5885,10.738,10.5475,10.5475,30891.252712813,0
+NRT.US,D,20120919,000000,10.5294,10.5648,10.4108,10.5294,23671.516872424,0
+NRT.US,D,20120920,000000,10.6013,10.6587,10.5294,10.6441,20794.594779187,0
+NRT.US,D,20120921,000000,10.6232,10.738,10.5885,10.5885,5395.0518430383,0
+NRT.US,D,20120924,000000,10.4728,10.7061,10.4728,10.5731,28550.873298291,0
+NRT.US,D,20120925,000000,10.5321,10.7143,10.5321,10.5648,18841.53553969,0
+NRT.US,D,20120926,000000,10.5539,10.5748,10.4172,10.4172,57254.260773151,0
+NRT.US,D,20120927,000000,10.4445,10.6013,10.4445,10.5084,57679.983798389,0
+NRT.US,D,20120928,000000,10.4928,10.5731,10.4728,10.5612,13677.998022232,0
+NRT.US,D,20121001,000000,10.584,10.584,10.481,10.5648,59026.278004492,0
+NRT.US,D,20121002,000000,10.6678,10.6678,10.5648,10.5648,25711.256830977,0
+NRT.US,D,20121003,000000,10.5612,10.6441,10.481,10.5147,23958.989636889,0
+NRT.US,D,20121004,000000,10.5294,10.6478,10.5294,10.6268,12644.412739307,0
+NRT.US,D,20121005,000000,10.6861,10.6861,10.6004,10.6004,13554.011677252,0
+NRT.US,D,20121008,000000,10.5402,10.6004,10.5402,10.5731,13549.622780085,0
+NRT.US,D,20121009,000000,10.6013,10.6013,10.5101,10.5402,8731.7109145614,0
+NRT.US,D,20121010,000000,10.5248,10.604,10.5101,10.6004,14019.234776999,0
+NRT.US,D,20121011,000000,10.6587,10.6587,10.5294,10.5402,19524.009049221,0
+NRT.US,D,20121012,000000,10.5648,10.6541,10.5294,10.5475,25720.034625312,0
+NRT.US,D,20121015,000000,10.5539,10.6405,10.5511,10.5731,14639.166501896,0
+NRT.US,D,20121016,000000,10.6013,10.6086,10.5321,10.6013,24479.073951227,0
+NRT.US,D,20121017,000000,10.584,10.6541,10.584,10.6496,2907.6443734089,0
+NRT.US,D,20121018,000000,10.6724,10.7197,10.584,10.6806,22102.486135074,0
+NRT.US,D,20121019,000000,10.7416,10.7416,10.4992,10.5101,32088.324415224,0
+NRT.US,D,20121022,000000,10.4628,10.6004,10.4564,10.5475,29691.986561818,0
+NRT.US,D,20121023,000000,10.4992,10.5294,10.4172,10.4172,24607.449193375,0
+NRT.US,D,20121024,000000,10.4992,10.5347,10.3771,10.4364,59168.917162433,0
+NRT.US,D,20121025,000000,10.4445,10.4928,10.4108,10.4546,12287.814844454,0
+NRT.US,D,20121026,000000,10.4108,10.5511,10.3589,10.5347,13634.109050558,0
+NRT.US,D,20121031,000000,10.3962,10.5648,10.3498,10.4682,28977.693547822,0
+NRT.US,D,20121101,000000,10.5138,10.5539,10.3862,10.4518,16767.781628089,0
+NRT.US,D,20121102,000000,10.5202,10.5612,10.4518,10.4728,17771.741855134,0
+NRT.US,D,20121105,000000,10.4518,10.5101,10.3078,10.3078,28973.304650655,0
+NRT.US,D,20121106,000000,10.3023,10.3616,10.2869,10.3252,31600.059605349,0
+NRT.US,D,20121107,000000,10.3078,10.3616,10.2869,10.3115,15454.404150741,0
+NRT.US,D,20121108,000000,10.2987,10.419,10.2869,10.2895,23779.044853025,0
+NRT.US,D,20121109,000000,10.2869,10.3716,10.2869,10.3351,12822.163074588,0
+NRT.US,D,20121112,000000,10.3252,10.3252,10.1028,10.244,52909.252577415,0
+NRT.US,D,20121113,000000,10.1028,10.1237,9.6452,9.81474,79769.303241962,0
+NRT.US,D,20121114,000000,9.8521,9.9542,9.36639,9.39733,63564.397675594,0
+NRT.US,D,20121115,000000,9.35632,9.35632,9.16586,9.1859,64377.440875856,0
+NRT.US,D,20121116,000000,9.21963,9.2251,8.30287,9.09112,142594.17174486,0
+NRT.US,D,20121119,000000,9.13396,9.17406,8.3909,8.70105,155584.21013608,0
+NRT.US,D,20121120,000000,8.61401,9.17406,8.56761,9.17406,99011.325648177,0
+NRT.US,D,20121121,000000,9.1294,9.29072,9.07472,9.29072,28788.970969623,0
+NRT.US,D,20121123,000000,9.31897,9.6362,9.31897,9.59693,15271.167694002,0
+NRT.US,D,20121126,000000,9.4921,9.5222,9.41922,9.51857,20838.483750861,0
+NRT.US,D,20121127,000000,9.51857,9.62059,8.94257,9.1212,76812.28377542,0
+NRT.US,D,20121128,000000,9.14308,9.14308,8.50947,8.86419,100465.14783488,0
+NRT.US,D,20121129,000000,8.95805,9.25243,8.93892,9.15765,45050.932199167,0
+NRT.US,D,20121130,000000,9.04829,9.41922,9.02277,9.37552,79243.732806165,0
+NRT.US,D,20121203,000000,9.31897,9.36639,9.16586,9.17406,24313.393083158,0
+NRT.US,D,20121204,000000,9.16586,9.23148,8.89244,8.93619,107654.1613951,0
+NRT.US,D,20121205,000000,8.95805,9.1294,8.88514,9.00819,41176.633224637,0
+NRT.US,D,20121206,000000,8.92526,9.03826,8.69375,8.88059,66925.195681538,0
+NRT.US,D,20121207,000000,8.80312,9.06743,8.70925,9.04281,44827.09844363,0
+NRT.US,D,20121210,000000,9.07107,9.07107,8.7931,8.97446,43276.720519243,0
+NRT.US,D,20121211,000000,8.95805,8.9936,8.79492,8.97173,42664.469364389,0
+NRT.US,D,20121212,000000,8.9134,9.04555,8.79856,9.01366,38841.739931575,0
+NRT.US,D,20121213,000000,9.01183,9.01183,8.69375,8.7694,57795.192349034,0
+NRT.US,D,20121214,000000,8.69831,8.89244,8.69375,8.70105,59469.556618401,0
+NRT.US,D,20121217,000000,8.75026,8.75026,8.6203,8.63725,63245.105406665,0
+NRT.US,D,20121218,000000,8.57737,8.72839,8.56761,8.60689,90734.962814735,0
+NRT.US,D,20121219,000000,8.60416,8.6892,8.33559,8.41022,100998.39884072,0
+NRT.US,D,20121220,000000,8.39792,8.68555,8.3158,8.3909,71480.870941309,0
+NRT.US,D,20121221,000000,8.3158,8.41022,8.28145,8.35582,48332.730056098,0
+NRT.US,D,20121224,000000,8.34268,8.37596,8.12715,8.2633,69627.659112369,0
+NRT.US,D,20121226,000000,8.27461,8.31234,8.0515,8.30031,84226.228315466,0
+NRT.US,D,20121227,000000,8.247,8.34615,8.18429,8.24179,84321.686828857,0
+NRT.US,D,20121228,000000,8.20398,8.33559,8.12715,8.2633,60133.377314971,0
+NRT.US,D,20121231,000000,8.21345,8.51667,8.09024,8.48487,101988.09515197,0
+NRT.US,D,20130102,000000,8.48487,8.76667,8.48487,8.54255,49737.177149669,0
+NRT.US,D,20130103,000000,8.54255,8.54255,8.39792,8.42344,40982.424524979,0
+NRT.US,D,20130104,000000,8.39527,8.7047,8.34615,8.64974,60128.988417803,0
+NRT.US,D,20130107,000000,8.59524,8.7694,8.53006,8.70925,28553.067746875,0
+NRT.US,D,20130108,000000,8.63725,8.91978,8.58102,8.87329,51284.263401182,0
+NRT.US,D,20130109,000000,8.97811,9.32259,8.87329,9.26246,42734.691719067,0
+NRT.US,D,20130110,000000,9.20778,9.29892,8.97811,9.06105,53392.03126583,0
+NRT.US,D,20130111,000000,8.95077,9.24424,8.95077,9.21416,51534.430539724,0
+NRT.US,D,20130114,000000,9.28707,9.29072,9.10479,9.28161,37211.264633882,0
+NRT.US,D,20130115,000000,9.21963,9.36639,9.1294,9.35818,29911.431420189,0
+NRT.US,D,20130116,000000,9.34718,9.40739,8.94712,9.35175,28641.942914515,0
+NRT.US,D,20130117,000000,9.39733,9.40739,9.30621,9.35818,29365.013722845,0
+NRT.US,D,20130118,000000,9.40012,9.43106,9.20049,9.43106,31765.740473419,0
+NRT.US,D,20130122,000000,9.43106,9.62337,9.38186,9.60057,37103.736653281,0
+NRT.US,D,20130123,000000,9.60057,9.94414,9.60057,9.71905,65084.053319809,0
+NRT.US,D,20130124,000000,9.82844,9.88581,9.5441,9.62337,47744.617835665,0
+NRT.US,D,20130125,000000,9.57504,9.65258,9.57504,9.58237,23587.030601952,0
+NRT.US,D,20130128,000000,9.57863,10.4336,9.5441,9.64156,68143.114645494,0
+NRT.US,D,20130129,000000,9.56591,9.69903,9.4484,9.66982,32029.074303463,0
+NRT.US,D,20130130,000000,9.60057,9.6726,9.4484,9.4484,24236.587382728,0
+NRT.US,D,20130131,000000,9.4484,9.68448,9.4484,9.68448,28933.804576148,0
+NRT.US,D,20130201,000000,9.68084,10.1447,9.6316,10.0773,105057.03149629,0
+NRT.US,D,20130204,000000,10.1484,10.1484,10.0007,10.0025,37634.793210537,0
+NRT.US,D,20130205,000000,9.9087,10.2012,9.83754,10.0544,31684.545875823,0
+NRT.US,D,20130206,000000,10.1274,10.1966,10.0162,10.0544,30207.681978989,0
+NRT.US,D,20130207,000000,9.90411,10.0836,9.67624,9.79472,63606.092198684,0
+NRT.US,D,20130208,000000,9.80938,10.2075,9.80938,10.0544,41697.814763267,0
+NRT.US,D,20130211,000000,10.2075,10.2075,10.1036,10.1456,54000.990747809,0
+NRT.US,D,20130212,000000,10.2367,10.3579,10.1484,10.2075,51961.250789255,0
+NRT.US,D,20130213,000000,10.2012,10.3179,10.0025,10.0717,45306.58545917,0
+NRT.US,D,20130214,000000,10.3971,10.3971,10.0544,10.0937,18355.465178399,0
+NRT.US,D,20130215,000000,10.0499,10.4436,9.65162,9.73639,46082.323033509,0
+NRT.US,D,20130219,000000,9.63984,9.63984,9.16951,9.39918,107642.09192789,0
+NRT.US,D,20130220,000000,9.34812,9.34812,9.12029,9.24151,55742.285698978,0
+NRT.US,D,20130221,000000,9.12029,9.37179,9.12029,9.20686,47406.672753775,0
+NRT.US,D,20130222,000000,9.18226,9.33898,8.98723,9.09022,54969.839797514,0
+NRT.US,D,20130225,000000,9.11664,9.21508,9.05467,9.12484,12931.885503773,0
+NRT.US,D,20130226,000000,9.24333,9.38279,9.08566,9.10843,25688.215120849,0
+NRT.US,D,20130227,000000,9.19593,9.19593,9.01456,9.02277,39884.103008835,0
+NRT.US,D,20130228,000000,9.02277,9.2734,8.9936,9.2734,40523.784770985,0
+NRT.US,D,20130301,000000,9.2734,9.48306,9.2734,9.40832,24731.435538353,0
+NRT.US,D,20130304,000000,9.35268,9.48306,9.2734,9.47664,64346.718595684,0
+NRT.US,D,20130305,000000,9.34355,9.46023,9.2734,9.31441,41186.508243264,0
+NRT.US,D,20130306,000000,9.39555,9.46023,9.28981,9.46023,41285.258429531,0
+NRT.US,D,20130307,000000,9.39555,9.48576,9.37915,9.45203,23671.516872424,0
+NRT.US,D,20130308,000000,9.44653,9.65986,9.40189,9.58965,29390.249881559,0
+NRT.US,D,20130311,000000,9.77834,10.0216,9.60153,9.94232,42982.664409026,0
+NRT.US,D,20130312,000000,10.0162,10.1894,9.936,9.936,38739.698072434,0
+NRT.US,D,20130313,000000,10.0563,10.1966,9.93964,10.0854,49425.565450784,0
+NRT.US,D,20130314,000000,10.1903,10.2094,9.86943,9.89405,29391.347105851,0
+NRT.US,D,20130315,000000,10.0444,10.0444,9.69903,9.76829,29889.486934352,0
+NRT.US,D,20130318,000000,9.81934,9.936,9.66896,9.72815,17091.462794185,0
+NRT.US,D,20130319,000000,9.75737,9.87767,9.71905,9.8339,35660.886709496,0
+NRT.US,D,20130320,000000,9.79922,9.80286,9.5058,9.64434,32680.825532824,0
+NRT.US,D,20130321,000000,9.84578,10.2805,9.55323,9.65622,33164.701445531,0
+NRT.US,D,20130322,000000,9.69262,9.69262,9.47664,9.57047,16215.877809287,0
+NRT.US,D,20130325,000000,9.58323,9.58323,9.41736,9.43199,14223.318495282,0
+NRT.US,D,20130326,000000,9.44653,9.51857,9.39555,9.45753,13285.191725748,0
+NRT.US,D,20130327,000000,9.38642,9.42836,9.38642,9.40468,17062.934962597,0
+NRT.US,D,20130328,000000,9.46023,9.46023,9.37179,9.37179,10304.033324786,0
+NRT.US,D,20130401,000000,9.40832,9.6225,9.40189,9.46023,25509.367561277,0
+NRT.US,D,20130402,000000,9.44653,9.57691,9.44476,9.46843,37315.500941609,0
+NRT.US,D,20130403,000000,10.2832,10.2832,9.44019,9.46023,27188.12072781,0
+NRT.US,D,20130404,000000,9.59511,9.59511,9.44653,9.5031,9571.0874978286,0
+NRT.US,D,20130405,000000,9.46843,9.57959,9.45203,9.57959,23649.572386587,0
+NRT.US,D,20130408,000000,9.57691,10.3425,9.52407,9.5632,18314.867879601,0
+NRT.US,D,20130409,000000,9.5632,9.5632,9.46843,9.53767,18597.951746898,0
+NRT.US,D,20130410,000000,9.48576,9.5605,9.42836,9.43199,47287.075305964,0
+NRT.US,D,20130411,000000,9.55864,9.55864,9.43199,9.45203,18754.854820632,0
+NRT.US,D,20130412,000000,9.39099,9.48306,9.31441,9.33628,24415.4349423,0
+NRT.US,D,20130415,000000,9.36359,9.46573,9.31441,9.33898,16497.864452293,0
+NRT.US,D,20130416,000000,9.34355,9.42472,9.34355,9.35912,18168.937048783,0
+NRT.US,D,20130417,000000,9.2734,9.34355,9.23785,9.24151,28593.665045673,0
+NRT.US,D,20130418,000000,9.21508,9.30074,9.21508,9.28981,8943.4752028889,0
+NRT.US,D,20130419,000000,9.29254,9.39099,9.21508,9.37179,18401.548598657,0
+NRT.US,D,20130422,000000,9.37179,9.37179,9.12484,9.2661,22154.055676792,0
+NRT.US,D,20130423,000000,9.25973,9.25973,9.16131,9.24879,22849.695877826,0
+NRT.US,D,20130424,000000,9.2014,9.32444,9.18682,9.24607,16276.225145338,0
+NRT.US,D,20130425,000000,9.19593,9.35268,9.17953,9.28616,21192.88719713,0
+NRT.US,D,20130426,000000,9.2734,9.33898,9.24151,9.28342,22558.931440485,0
+NRT.US,D,20130429,000000,9.24333,9.33264,9.16131,9.20686,54066.82420532,0
+NRT.US,D,20130430,000000,9.25973,9.55323,9.21508,9.55323,42181.690675973,0
+NRT.US,D,20130501,000000,9.56684,9.68812,9.37729,9.53767,52025.987022474,0
+NRT.US,D,20130502,000000,9.65986,9.72815,9.56684,9.56684,73082.818407414,0
+NRT.US,D,20130503,000000,9.75373,9.75373,9.5277,9.54951,84801.173844397,0
+NRT.US,D,20130506,000000,9.54951,9.76829,9.54951,9.73639,63599.508852933,0
+NRT.US,D,20130507,000000,9.82384,9.91962,9.67528,9.73179,43187.845351603,0
+NRT.US,D,20130508,000000,9.74549,10.182,9.74549,10.1156,65946.471613205,0
+NRT.US,D,20130509,000000,10.0937,10.1894,9.98514,10.0098,68485.448624552,0
+NRT.US,D,20130510,000000,10.0746,10.1738,9.71082,9.79654,111964.05841349,0
+NRT.US,D,20130513,000000,9.8157,10.1337,9.8157,10.1156,69262.283423184,0
+NRT.US,D,20130514,000000,10.1237,10.2413,10.0717,10.1082,150993.42369897,0
+NRT.US,D,20130515,000000,10.091,10.1912,9.77375,9.80382,110170.09669631,0
+NRT.US,D,20130516,000000,9.73821,9.85765,9.61791,9.85765,54872.186835539,0
+NRT.US,D,20130517,000000,9.93964,9.93964,9.73179,9.89951,33390.729649653,0
+NRT.US,D,20130520,000000,9.92595,10.0061,9.84846,9.92049,26267.549546946,0
+NRT.US,D,20130521,000000,9.91503,9.94232,9.78476,9.91139,36618.763516282,0
+NRT.US,D,20130522,000000,9.85669,9.91503,9.82116,9.86311,53080.419566944,0
+NRT.US,D,20130523,000000,9.78476,9.94232,9.78476,9.85669,29728.194963449,0
+NRT.US,D,20130524,000000,9.81388,9.87585,9.80938,9.87585,13146.941464976,0
+NRT.US,D,20130528,000000,9.86311,9.90411,9.62614,9.64798,60175.071838061,0
+NRT.US,D,20130529,000000,9.74453,9.77834,9.63984,9.77834,34819.315677644,0
+NRT.US,D,20130530,000000,9.80382,9.89951,9.80382,9.84386,33074.729053599,0
+NRT.US,D,20130531,000000,9.80938,9.88581,9.80382,9.80938,31878.75457548,0
+NRT.US,D,20130603,000000,9.82844,9.89951,9.80382,9.87135,20463.233043047,0
+NRT.US,D,20130604,000000,9.90411,9.99165,9.86311,9.99165,29044.624229625,0
+NRT.US,D,20130605,000000,9.88035,9.88035,9.70449,9.74003,57310.219212035,0
+NRT.US,D,20130606,000000,9.80018,9.91503,9.78476,9.89951,15177.903629194,0
+NRT.US,D,20130607,000000,9.88035,10.1009,9.76829,9.88409,32043.338219258,0
+NRT.US,D,20130610,000000,9.88859,10.0317,9.75919,9.85765,55871.758165417,0
+NRT.US,D,20130611,000000,9.88409,9.99702,9.77834,9.88859,20644.275051203,0
+NRT.US,D,20130612,000000,9.94606,10.0983,9.88035,10.0983,80852.26361802,0
+NRT.US,D,20130613,000000,10.1009,10.1337,9.9861,10.0098,94588.41452772,0
+NRT.US,D,20130614,000000,10.0426,10.1337,9.94606,9.97796,69438.936534172,0
+NRT.US,D,20130617,000000,10.0317,10.1337,9.97796,9.98064,26256.577304028,0
+NRT.US,D,20130618,000000,9.98064,10.0025,9.9087,9.97604,18200.756553247,0
+NRT.US,D,20130619,000000,9.9724,10.0226,9.95142,9.96244,13720.789769614,0
+NRT.US,D,20130620,000000,9.9087,9.94232,9.80382,9.88409,37447.167856631,0
+NRT.US,D,20130621,000000,9.88409,9.88409,9.77921,9.85765,48011.243338587,0
+NRT.US,D,20130624,000000,9.77921,9.84386,9.32259,9.5687,89522.529972237,0
+NRT.US,D,20130625,000000,9.55593,9.55593,9.33628,9.50673,84734.243162594,0
+NRT.US,D,20130626,000000,9.56507,9.81388,9.52947,9.66982,80560.401956388,0
+NRT.US,D,20130627,000000,9.80382,9.80382,9.58783,9.65708,110626.54200173,0
+NRT.US,D,20130628,000000,9.66446,9.74453,9.4566,9.63984,73495.374741149,0
+NRT.US,D,20130701,000000,9.66446,9.77921,9.63984,9.74003,156130.62783343,0
+NRT.US,D,20130702,000000,9.77921,9.86311,9.73179,9.80018,119791.65651158,0
+NRT.US,D,20130703,000000,9.74453,9.88409,9.74453,9.88409,58133.137430925,0
+NRT.US,D,20130705,000000,9.85669,10.0025,9.74913,9.98064,100495.87011505,0
+NRT.US,D,20130708,000000,10.0253,10.2941,9.97796,10.2295,114489.86873335,0
+NRT.US,D,20130709,000000,10.2403,10.2403,10.0544,10.1119,80216.970753037,0
+NRT.US,D,20130710,000000,10.0736,10.0854,9.99702,10.018,22574.292580572,0
+NRT.US,D,20130711,000000,10.1009,10.2322,9.9087,9.92595,66738.667551922,0
+NRT.US,D,20130712,000000,9.9587,10.0025,9.87135,9.90411,84373.256370575,0
+NRT.US,D,20130715,000000,9.89137,10.0025,9.86311,9.90411,38002.363348308,0
+NRT.US,D,20130716,000000,9.84846,10.0098,9.74453,9.94606,25026.588872861,0
+NRT.US,D,20130717,000000,10.0599,10.2194,9.84386,10.0098,69447.714328506,0
+NRT.US,D,20130718,000000,10.0599,10.2194,10.0016,10.1009,42529.510776491,0
+NRT.US,D,20130719,000000,10.1939,10.1993,10.1383,10.1894,11164.257169598,0
+NRT.US,D,20130722,000000,10.1456,10.2121,10.091,10.1456,29712.833823363,0
+NRT.US,D,20130723,000000,10.2194,10.2996,10.1484,10.2403,33785.73039472,0
+NRT.US,D,20130724,000000,10.2403,10.2842,10.1438,10.2842,37562.376407275,0
+NRT.US,D,20130725,000000,10.1894,10.2869,10.1456,10.2559,41577.120091163,0
+NRT.US,D,20130726,000000,10.2194,10.2605,10.1747,10.2403,15282.13993692,0
+NRT.US,D,20130729,000000,10.2842,10.3088,10.1803,10.2996,36236.929462718,0
+NRT.US,D,20130730,000000,10.2996,10.3397,10.2194,10.2895,35090.330077732,0
+NRT.US,D,20130731,000000,10.2049,10.3452,10.2049,10.2605,40775.04913382,0
+NRT.US,D,20130801,000000,10.2513,10.3479,10.1656,10.1747,47219.047399869,0
+NRT.US,D,20130802,000000,10.131,10.2895,10.1082,10.2895,39906.047494672,0
+NRT.US,D,20130805,000000,10.2895,10.2996,10.2194,10.2559,43314.026145166,0
+NRT.US,D,20130806,000000,10.2513,10.2649,10.2194,10.2322,27191.412400686,0
+NRT.US,D,20130807,000000,10.1939,10.2605,10.1939,10.2367,20209.774231629,0
+NRT.US,D,20130808,000000,10.2996,10.3616,10.1857,10.2941,32414.200029904,0
+NRT.US,D,20130809,000000,10.3288,10.3479,10.275,10.275,15116.459068851,0
+NRT.US,D,20130812,000000,10.3343,10.3607,10.2687,10.3242,63767.384169587,0
+NRT.US,D,20130813,000000,10.3288,10.3288,10.1912,10.2322,62206.03400228,0
+NRT.US,D,20130814,000000,10.2878,10.3944,10.2295,10.285,78814.71810805,0
+NRT.US,D,20130815,000000,10.296,10.3852,10.1183,10.1602,60212.377463985,0
+NRT.US,D,20130816,000000,10.1556,10.1985,9.93505,9.95784,44771.140004746,0
+NRT.US,D,20130819,000000,9.98514,10.1137,9.80382,9.85851,33471.92424725,0
+NRT.US,D,20130820,000000,9.81388,9.87212,9.5742,9.67078,66620.167328403,0
+NRT.US,D,20130821,000000,9.65794,9.84386,9.64061,9.71082,43823.138216585,0
+NRT.US,D,20130822,000000,9.73917,9.84386,9.6498,9.66254,102712.2631846,0
+NRT.US,D,20130823,000000,9.74741,9.76742,9.59233,9.59693,53652.073422999,0
+NRT.US,D,20130826,000000,9.61063,9.87585,9.60057,9.85851,37568.959753026,0
+NRT.US,D,20130827,000000,9.82384,9.93964,9.71082,9.91407,39636.130318876,0
+NRT.US,D,20130828,000000,10.0544,10.0544,9.92231,9.97796,33106.548558063,0
+NRT.US,D,20130829,000000,10.0372,10.0746,9.6498,9.65794,59592.445739088,0
+NRT.US,D,20130830,000000,9.74741,9.91962,9.60517,9.61609,32937.576017117,0
+NRT.US,D,20130903,000000,9.68352,9.70718,9.48846,9.61791,33742.938647337,0
+NRT.US,D,20130904,000000,9.61609,9.64061,9.3126,9.36732,67840.280740942,0
+NRT.US,D,20130905,000000,9.38819,9.54131,9.32081,9.43199,70601.994283535,0
+NRT.US,D,20130906,000000,9.50943,9.50943,9.31624,9.38549,65254.123085047,0
+NRT.US,D,20130909,000000,9.36452,9.50943,9.22965,9.23604,99747.56314801,0
+NRT.US,D,20130910,000000,9.28707,9.39733,8.93619,9.03279,149752.46302489,0
+NRT.US,D,20130911,000000,8.96717,9.24788,8.96717,9.23968,54062.435308152,0
+NRT.US,D,20130912,000000,9.14763,9.32622,8.98723,9.14763,56014.397323358,0
+NRT.US,D,20130913,000000,9.17953,9.21325,8.90337,8.97355,82843.725707732,0
+NRT.US,D,20130916,000000,8.98723,9.08657,8.90337,8.92434,77913.896964439,0
+NRT.US,D,20130917,000000,8.95532,8.99543,8.74206,8.83047,61295.337840043,0
+NRT.US,D,20130918,000000,8.75664,8.85963,8.5318,8.8414,134543.83711553,0
+NRT.US,D,20130919,000000,8.88605,8.88605,8.68464,8.79492,70468.132919929,0
+NRT.US,D,20130920,000000,8.75482,8.79492,8.62568,8.72656,32620.478196772,0
+NRT.US,D,20130923,000000,8.62295,8.79765,8.60152,8.69831,67470.516154589,0
+NRT.US,D,20130924,000000,8.79128,8.88514,8.72292,8.85507,44547.306249208,0
+NRT.US,D,20130925,000000,8.85507,8.89791,8.82408,8.82408,28093.330768588,0
+NRT.US,D,20130926,000000,8.88059,8.88059,8.82682,8.85507,42232.162993399,0
+NRT.US,D,20130927,000000,8.82408,8.85963,8.79128,8.79128,26834.814505835,0
+NRT.US,D,20130930,000000,8.82682,8.82682,8.72656,8.82408,15599.237757266,0
+NRT.US,D,20131001,000000,8.80221,8.83502,8.70197,8.74206,64852.538994229,0
+NRT.US,D,20131002,000000,8.75482,8.83502,8.59259,8.71563,81377.834053818,0
+NRT.US,D,20131003,000000,8.72292,8.83502,8.6892,8.70561,45746.572400202,0
+NRT.US,D,20131004,000000,8.70925,8.77851,8.70561,8.7612,44933.529199941,0
+NRT.US,D,20131007,000000,8.75482,9.0574,8.75482,9.01002,111431.90463195,0
+NRT.US,D,20131008,000000,9.03644,9.22965,8.92434,9.03644,70948.717159761,0
+NRT.US,D,20131009,000000,8.99543,9.25973,8.94348,9.19319,78193.689158861,0
+NRT.US,D,20131010,000000,9.19775,9.48119,9.07199,9.40468,40878.188217253,0
+NRT.US,D,20131011,000000,9.40739,9.61609,9.30712,9.5222,71676.176865259,0
+NRT.US,D,20131014,000000,9.44476,9.67346,9.40739,9.67346,77396.007098685,0
+NRT.US,D,20131015,000000,9.5277,9.66254,9.5277,9.56777,43470.9292189,0
+NRT.US,D,20131016,000000,9.54131,9.72451,9.54131,9.71455,50359.303323151,0
+NRT.US,D,20131017,000000,9.6498,9.88581,9.57863,9.83208,38774.809249772,0
+NRT.US,D,20131018,000000,9.5742,9.70718,9.54588,9.55408,47446.172828282,0
+NRT.US,D,20131021,000000,9.5222,9.64061,9.51764,9.58783,18077.86743256,0
+NRT.US,D,20131022,000000,9.60517,9.60517,9.40468,9.40739,24610.740866249,0
+NRT.US,D,20131023,000000,9.35995,9.49396,9.30257,9.43656,20363.385632488,0
+NRT.US,D,20131024,000000,9.42472,9.42472,9.38819,9.38819,17630.199921484,0
+NRT.US,D,20131025,000000,9.34718,9.38819,9.25426,9.31624,37700.626668048,0
+NRT.US,D,20131028,000000,9.36732,9.36732,9.09841,9.10479,39843.505710036,0
+NRT.US,D,20131029,000000,9.19046,9.28707,9.10479,9.21325,46923.894065361,0
+NRT.US,D,20131030,000000,9.17953,9.32622,9.17953,9.23604,30573.057668175,0
+NRT.US,D,20131031,000000,9.28707,9.40468,9.21325,9.21325,46060.378547672,0
+NRT.US,D,20131101,000000,9.22965,9.34718,9.22965,9.25973,13433.317005149,0
+NRT.US,D,20131104,000000,9.24607,9.45296,9.23148,9.44476,63058.57727705,0
+NRT.US,D,20131105,000000,9.44476,9.48846,9.30712,9.31624,34043.578103305,0
+NRT.US,D,20131106,000000,9.32352,9.44746,9.26793,9.42742,47050.074858923,0
+NRT.US,D,20131107,000000,9.44476,9.59511,9.39369,9.47756,26770.078272615,0
+NRT.US,D,20131108,000000,9.4621,9.5277,9.41559,9.45296,20654.150069829,0
+NRT.US,D,20131111,000000,9.55408,9.6316,9.50943,9.5277,47911.395928027,0
+NRT.US,D,20131112,000000,9.37729,9.59233,9.28707,9.51307,104046.48792349,0
+NRT.US,D,20131113,000000,9.62155,9.62155,9.39463,9.42556,48130.840786398,0
+NRT.US,D,20131114,000000,9.58237,9.68716,9.33898,9.51307,42570.108075289,0
+NRT.US,D,20131115,000000,9.61791,9.61791,9.43926,9.49303,32968.29829729,0
+NRT.US,D,20131118,000000,9.49303,9.49303,9.20778,9.29892,50887.06820753,0
+NRT.US,D,20131119,000000,9.45016,9.48119,9.07381,9.20596,59964.404774026,0
+NRT.US,D,20131120,000000,9.20596,9.23057,9.13943,9.16039,29756.722795037,0
+NRT.US,D,20131121,000000,9.21052,9.29892,9.15675,9.1941,28813.109904045,0
+NRT.US,D,20131122,000000,9.2579,9.29892,9.09204,9.15675,29292.596919584,0
+NRT.US,D,20131125,000000,9.1212,9.1941,9.07381,9.11299,43280.012192118,0
+NRT.US,D,20131126,000000,9.11299,9.23785,9.09022,9.09022,44494.639483199,0
+NRT.US,D,20131127,000000,9.20596,9.2734,9.09022,9.2734,50847.568133025,0
+NRT.US,D,20131129,000000,9.29892,9.29892,9.22601,9.28981,20683.77512571,0
+NRT.US,D,20131202,000000,9.17953,9.28981,9.17953,9.22054,33474.118695832,0
+NRT.US,D,20131203,000000,9.17953,9.24424,9.07107,9.07381,58568.73547479,0
+NRT.US,D,20131204,000000,9.24151,9.24151,8.93163,9.03826,73812.472561495,0
+NRT.US,D,20131205,000000,8.93892,8.98084,8.52915,8.54255,154445.29132115,0
+NRT.US,D,20131206,000000,8.55504,8.67462,8.40576,8.43737,77764.674460747,0
+NRT.US,D,20131209,000000,8.36976,8.46992,8.27461,8.33895,91867.298283927,0
+NRT.US,D,20131210,000000,8.37158,8.42508,8.2624,8.2624,84401.784202162,0
+NRT.US,D,20131211,000000,8.2624,8.2624,8.12888,8.12888,132619.30570762,0
+NRT.US,D,20131212,000000,8.05396,8.09688,7.93193,7.93949,100050.39705256,0
+NRT.US,D,20131213,000000,7.94268,8.00183,7.84963,7.88645,70838.994730576,0
+NRT.US,D,20131216,000000,7.84425,7.85592,7.61841,7.70398,160033.45463955,0
+NRT.US,D,20131217,000000,7.64247,7.86904,7.64247,7.8294,122771.71768824,0
+NRT.US,D,20131218,000000,7.77744,7.99672,7.74855,7.8797,65272.775898008,0
+NRT.US,D,20131219,000000,7.77744,7.86904,7.65815,7.74855,79194.357713031,0
+NRT.US,D,20131220,000000,7.77107,8.00685,7.74391,7.926,156325.93375738,0
+NRT.US,D,20131223,000000,7.86485,8.06325,7.86156,7.93949,235127.48517392,0
+NRT.US,D,20131224,000000,7.93193,8.02716,7.91606,8.00948,98628.394370321,0
+NRT.US,D,20131226,000000,7.91041,7.98616,7.87405,7.87906,140645.50140251,0
+NRT.US,D,20131227,000000,7.8797,7.95279,7.84963,7.93193,141579.23927489,0
+NRT.US,D,20131230,000000,7.89127,8.2624,7.89127,8.22467,154296.06881746,0
+NRT.US,D,20131231,000000,8.1748,8.33895,8.14975,8.25127,148954.78096472,0
+NRT.US,D,20140102,000000,8.25729,8.47958,8.25127,8.43737,106287.01992745,0
+NRT.US,D,20140103,000000,8.47958,8.60863,8.26668,8.32783,108844.64975176,0
+NRT.US,D,20140106,000000,8.29948,8.41022,8.25127,8.26668,77538.646256625,0
+NRT.US,D,20140107,000000,8.32017,8.32519,8.15248,8.2624,130548.84346889,0
+NRT.US,D,20140108,000000,8.23323,8.29948,8.10527,8.22467,131289.46986589,0
+NRT.US,D,20140109,000000,8.2212,8.47338,8.18683,8.32519,169785.58414553,0
+NRT.US,D,20140110,000000,8.38379,8.6337,8.32519,8.62295,145648.84417336,0
+NRT.US,D,20140113,000000,8.55951,8.60508,8.43036,8.47338,88129.055121585,0
+NRT.US,D,20140114,000000,8.52915,8.55331,8.43737,8.48897,130605.89913207,0
+NRT.US,D,20140115,000000,8.55331,8.5658,8.36365,8.51485,93416.578984022,0
+NRT.US,D,20140116,000000,8.56315,8.82408,8.53363,8.82408,212282.17819327,0
+NRT.US,D,20140117,000000,8.87512,9.03461,8.75573,8.969,248451.07974989,0
+NRT.US,D,20140121,000000,8.98723,9.2734,8.98357,9.26793,235541.13873196,0
+NRT.US,D,20140122,000000,9.20778,9.70718,9.20778,9.50217,243302.90337252,0
+NRT.US,D,20140123,000000,9.43292,9.50217,8.9772,9.03461,261600.21566346,0
+NRT.US,D,20140124,000000,9.09022,9.17587,8.99634,9.1212,91407.56130564,0
+NRT.US,D,20140127,000000,9.09022,9.1212,8.46992,8.58813,133986.44717527,0
+NRT.US,D,20140128,000000,8.50947,9.24607,8.42508,8.79492,137376.87023709,0
+NRT.US,D,20140129,000000,8.77031,9.0018,8.67462,8.93163,112194.47551478,0
+NRT.US,D,20140130,000000,8.969,8.98357,8.77851,8.91431,54163.379943002,0
+NRT.US,D,20140131,000000,8.80221,8.87057,8.68008,8.86054,76184.671480479,0
+NRT.US,D,20140203,000000,8.87785,9.0018,8.75391,8.96717,28989.763015033,0
+NRT.US,D,20140204,000000,8.98357,9.07836,8.8487,9.04281,89286.62674949,0
+NRT.US,D,20140205,000000,9.04281,9.1941,9.01822,9.13487,48805.633725887,0
+NRT.US,D,20140206,000000,9.26337,9.26337,9.06652,9.09204,50043.302727097,0
+NRT.US,D,20140207,000000,9.07836,9.13032,9.03461,9.07381,68212.23977588,0
+NRT.US,D,20140210,000000,9.07381,9.29345,9.04646,9.28342,86125.523564663,0
+NRT.US,D,20140211,000000,9.20596,9.48391,9.20596,9.46843,95638.458175023,0
+NRT.US,D,20140212,000000,9.55864,9.70449,9.26702,9.26885,91727.950798861,0
+NRT.US,D,20140213,000000,9.37636,9.40012,9.19229,9.22419,49048.120294387,0
+NRT.US,D,20140214,000000,9.28342,9.56777,9.23695,9.28981,51867.986724447,0
+NRT.US,D,20140218,000000,9.28616,9.42286,9.23695,9.41652,43019.970034948,0
+NRT.US,D,20140219,000000,9.41102,9.47664,9.30621,9.41652,44761.264986119,0
+NRT.US,D,20140220,000000,9.41652,9.41652,9.24333,9.31624,36241.318359885,0
+NRT.US,D,20140221,000000,9.38819,9.47664,9.26885,9.37636,49710.843766665,0
+NRT.US,D,20140224,000000,9.40012,9.47207,9.22965,9.2406,53325.100584026,0
+NRT.US,D,20140225,000000,9.30165,9.39369,9.21325,9.26885,30647.668920021,0
+NRT.US,D,20140226,000000,9.37095,9.47664,9.3126,9.47207,38253.627711142,0
+NRT.US,D,20140227,000000,9.40468,9.40468,8.51667,8.52378,334134.42192494,0
+NRT.US,D,20140228,000000,8.56488,8.78217,8.56488,8.78217,82857.989623526,0
+NRT.US,D,20140303,000000,8.79492,9.1212,8.79492,8.95258,41794.37050095,0
+NRT.US,D,20140304,000000,8.98996,9.10023,8.78217,8.94257,49925.899727869,0
+NRT.US,D,20140305,000000,8.93892,9.03644,8.79765,8.80312,51329.249597148,0
+NRT.US,D,20140306,000000,8.79765,8.98996,8.79765,8.93163,24817.019033117,0
+NRT.US,D,20140307,000000,9.08931,9.08931,8.83958,8.86146,18273.17335651,0
+NRT.US,D,20140310,000000,8.83958,9.09659,8.83958,9.09112,52935.58596042,0
+NRT.US,D,20140311,000000,9.09659,9.52043,9.09659,9.40832,202463.11800548,0
+NRT.US,D,20140312,000000,9.52043,9.59511,9.36545,9.59233,93955.316111321,0
+NRT.US,D,20140313,000000,9.63247,9.63247,9.53954,9.57863,30491.863070578,0
+NRT.US,D,20140314,000000,9.54318,9.73179,9.41102,9.49853,98444.06068929,0
+NRT.US,D,20140317,000000,9.60699,9.71723,9.56777,9.68448,35801.331418851,0
+NRT.US,D,20140318,000000,9.72279,9.72279,9.62423,9.67988,24511.990679983,0
+NRT.US,D,20140319,000000,9.69626,9.69626,9.41102,9.61791,29035.84643529,0
+NRT.US,D,20140320,000000,9.59233,9.60153,9.41102,9.54318,11397.965943763,0
+NRT.US,D,20140321,000000,9.5222,9.55323,9.41652,9.55323,11109.395955006,0
+NRT.US,D,20140324,000000,9.57327,9.72279,9.56144,9.71723,77659.340928729,0
+NRT.US,D,20140325,000000,9.72279,10.0025,9.71177,9.89951,70828.022487657,0
+NRT.US,D,20140326,000000,9.89951,9.98246,9.78917,9.97882,54365.269212702,0
+NRT.US,D,20140327,000000,9.92872,9.93782,9.77834,9.91234,34338.731437813,0
+NRT.US,D,20140328,000000,9.86943,10.0025,9.78917,9.97604,13890.859534852,0
+NRT.US,D,20140331,000000,9.9405,9.9405,9.78917,9.83112,29044.624229625,0
+NRT.US,D,20140401,000000,9.89587,9.9405,9.80114,9.85037,29328.805321215,0
+NRT.US,D,20140402,000000,9.8111,9.85669,9.73179,9.78917,36118.429239197,0
+NRT.US,D,20140403,000000,9.76829,9.85669,9.74185,9.75641,26681.203104975,0
+NRT.US,D,20140404,000000,9.75641,9.85669,9.73179,9.77834,43758.401983366,0
+NRT.US,D,20140407,000000,9.74645,9.84386,9.6498,9.69626,25999.826819735,0
+NRT.US,D,20140408,000000,9.57327,9.68448,9.57327,9.63247,17780.519649469,0
+NRT.US,D,20140409,000000,9.68812,9.73639,9.62059,9.68812,8664.7802327585,0
+NRT.US,D,20140410,000000,9.68812,9.68812,9.64798,9.6498,12601.620991925,0
+NRT.US,D,20140411,000000,9.62883,9.85669,9.62883,9.73179,23480.599845641,0
+NRT.US,D,20140414,000000,9.73179,9.85669,9.68812,9.70909,38402.850214834,0
+NRT.US,D,20140415,000000,9.85669,9.98246,9.73179,9.93505,44994.973760283,0
+NRT.US,D,20140416,000000,9.90411,10.1337,9.90411,10.039,31203.961635991,0
+NRT.US,D,20140417,000000,9.95506,10.0937,9.86943,10.091,25303.089394409,0
+NRT.US,D,20140421,000000,10.1229,10.3962,10.1229,10.3242,44356.389222425,0
+NRT.US,D,20140422,000000,10.4126,10.4172,10.091,10.1229,61304.115634379,0
+NRT.US,D,20140423,000000,10.039,10.3635,9.91962,10.234,43982.235738904,0
+NRT.US,D,20140424,000000,10.285,10.409,10.234,10.3188,30535.752042252,0
+NRT.US,D,20140425,000000,10.2814,10.3397,10.2596,10.3023,23328.085669074,0
+NRT.US,D,20140428,000000,10.2495,10.4026,10.2303,10.2559,37089.472737487,0
+NRT.US,D,20140429,000000,10.2559,10.3816,10.1985,10.3069,28195.372627732,0
+NRT.US,D,20140430,000000,10.2376,10.3452,10.162,10.1693,54724.061556139,0
+NRT.US,D,20140501,000000,10.2468,10.2468,10.162,10.2376,30236.209810578,0
+NRT.US,D,20140502,000000,10.2376,10.3616,10.1766,10.2376,28119.664151593,0
+NRT.US,D,20140505,000000,10.2878,10.409,10.2596,10.2642,36340.068546152,0
+NRT.US,D,20140506,000000,10.2642,10.4026,10.2642,10.3635,35603.831046318,0
+NRT.US,D,20140507,000000,10.3242,10.3616,10.2814,10.3288,27868.399788759,0
+NRT.US,D,20140508,000000,10.3616,10.3635,10.3343,10.3635,39099.587640161,0
+NRT.US,D,20140509,000000,10.3635,10.4501,10.3635,10.4126,76619.172300053,0
+NRT.US,D,20140512,000000,10.409,10.4637,10.3261,10.4281,92990.855958783,0
+NRT.US,D,20140513,000000,10.4756,10.6241,10.347,10.5147,65487.83185921,0
+NRT.US,D,20140514,000000,10.5147,10.5147,10.2605,10.3088,49468.357198166,0
+NRT.US,D,20140515,000000,10.3315,10.3315,9.92413,9.99242,67525.377369181,0
+NRT.US,D,20140516,000000,10.008,10.1492,9.95238,10.0134,45125.543451014,0
+NRT.US,D,20140519,000000,10.0436,10.2923,9.93964,9.93964,61047.365150084,0
+NRT.US,D,20140520,000000,9.89137,10.0016,9.86033,9.91771,31710.879258826,0
+NRT.US,D,20140521,000000,9.90047,9.91962,9.84941,9.91771,17392.102250153,0
+NRT.US,D,20140522,000000,9.91771,10.0016,9.86033,9.91407,22476.639618597,0
+NRT.US,D,20140523,000000,9.97796,9.97796,9.88859,9.90047,20058.357279354,0
+NRT.US,D,20140527,000000,9.90947,9.97432,9.87403,9.90947,18258.909440716,0
+NRT.US,D,20140528,000000,9.93045,10.0016,9.85401,9.98064,81455.736978538,0
+NRT.US,D,20140529,000000,9.9861,10.1492,9.90047,10.0226,50947.415543583,0
+NRT.US,D,20140530,000000,10.058,10.2112,10.0326,10.12,20905.414432663,0
+NRT.US,D,20140602,000000,10.0991,10.1712,10.0854,10.0854,46610.08791789,0
+NRT.US,D,20140603,000000,10.0854,10.1492,10.0854,10.0854,14232.096289618,0
+NRT.US,D,20140604,000000,10.038,10.1492,10.0226,10.0326,22995.626708642,0
+NRT.US,D,20140605,000000,10.1146,10.1146,10.0016,10.0253,21405.748709748,0
+NRT.US,D,20140606,000000,10.1712,10.1712,10.038,10.1492,32031.268752047,0
+NRT.US,D,20140609,000000,10.1465,10.1712,10.0134,10.1712,29469.250030572,0
+NRT.US,D,20140610,000000,10.0636,10.2158,10.0043,10.0544,42733.594494776,0
+NRT.US,D,20140611,000000,10.0544,10.0636,10.0436,10.0436,6803.8878337768,0
+NRT.US,D,20140612,000000,10.1246,10.1402,10.0499,10.0773,48735.411371208,0
+NRT.US,D,20140613,000000,10.1246,10.131,10.0727,10.131,28558.553868334,0
+NRT.US,D,20140616,000000,10.1611,10.4327,10.1611,10.4118,33500.452078838,0
+NRT.US,D,20140617,000000,10.3671,10.3889,10.2468,10.2468,29720.514393406,0
+NRT.US,D,20140618,000000,10.3088,10.4756,10.2422,10.4756,12660.871103685,0
+NRT.US,D,20140619,000000,10.4756,10.5084,10.3279,10.5047,27311.009848498,0
+NRT.US,D,20140620,000000,10.2605,10.4573,10.2605,10.3032,31415.725924318,0
+NRT.US,D,20140623,000000,10.3032,10.4235,10.2194,10.4235,20026.53777489,0
+NRT.US,D,20140624,000000,10.3889,10.3889,10.2687,10.3315,12777.176878621,0
+NRT.US,D,20140625,000000,10.2814,10.3607,10.2303,10.2987,28751.6653437,0
+NRT.US,D,20140626,000000,10.3552,10.409,10.347,10.3607,7393.0972785015,0
+NRT.US,D,20140627,000000,10.3115,10.5047,10.3115,10.3771,47795.090153091,0
+NRT.US,D,20140630,000000,10.4118,10.4828,10.3616,10.3845,26935.759140685,0
+NRT.US,D,20140701,000000,10.4573,10.5084,10.3607,10.3999,24499.921212772,0
+NRT.US,D,20140702,000000,10.4546,10.4665,10.3616,10.4573,19401.119928535,0
+NRT.US,D,20140703,000000,10.3816,10.4756,10.3671,10.3889,18596.854522606,0
+NRT.US,D,20140707,000000,10.4118,10.4546,10.2303,10.3999,30571.960443883,0
+NRT.US,D,20140708,000000,10.3999,10.3999,9.96062,9.98064,60394.516696432,0
+NRT.US,D,20140709,000000,9.96426,10.0773,9.96426,9.97796,41864.592855628,0
+NRT.US,D,20140710,000000,9.99797,9.99797,9.89137,9.91407,53418.364648834,0
+NRT.US,D,20140711,000000,9.97432,10.0636,9.91407,9.96062,16171.988837613,0
+NRT.US,D,20140714,000000,10.0134,10.0134,9.91407,9.936,26119.424267547,0
+NRT.US,D,20140715,000000,9.91407,9.97432,9.90507,9.97432,17296.643736761,0
+NRT.US,D,20140716,000000,9.99242,10.1082,9.94232,10.1082,23626.530676457,0
+NRT.US,D,20140717,000000,10.0991,10.0991,10.029,10.058,7709.097874555,0
+NRT.US,D,20140718,000000,10.0016,10.1082,10.0016,10.0854,26571.48067579,0
+NRT.US,D,20140721,000000,10.0544,10.1712,10.0544,10.1693,13910.609572105,0
+NRT.US,D,20140722,000000,10.1712,10.3671,10.131,10.3215,18465.187607584,0
+NRT.US,D,20140723,000000,10.3115,10.337,10.2605,10.337,10524.575407449,0
+NRT.US,D,20140724,000000,10.2814,10.3671,10.2022,10.3252,9758.7128517353,0
+NRT.US,D,20140725,000000,10.347,10.3889,10.2649,10.3434,14156.38781348,0
+NRT.US,D,20140728,000000,10.3032,10.3889,10.3032,10.3315,17269.213129465,0
+NRT.US,D,20140729,000000,10.3315,10.4546,10.3252,10.3434,10672.700686848,0
+NRT.US,D,20140730,000000,10.3552,10.3816,10.2468,10.2605,14877.264173227,0
+NRT.US,D,20140731,000000,10.2468,10.3889,10.0436,10.0544,40685.076741888,0
+NRT.US,D,20140801,000000,9.95698,10.0991,9.73917,9.89137,63996.704046583,0
+NRT.US,D,20140804,000000,9.81752,9.83754,9.41372,9.54588,74552.001734204,0
+NRT.US,D,20140805,000000,9.60057,9.84941,9.54588,9.65708,92906.369688311,0
+NRT.US,D,20140806,000000,9.65162,10.0226,9.65162,9.95238,39501.171730979,0
+NRT.US,D,20140807,000000,9.88409,10.038,9.79654,9.91407,36823.944458859,0
+NRT.US,D,20140808,000000,10.0016,10.0016,9.73917,9.95238,35839.734269067,0
+NRT.US,D,20140811,000000,9.99797,10.0636,9.77011,9.81474,52932.294287544,0
+NRT.US,D,20140812,000000,9.91771,10.0326,9.83754,9.86033,45487.627467326,0
+NRT.US,D,20140813,000000,10.162,10.162,9.76378,9.77834,46378.573592309,0
+NRT.US,D,20140814,000000,9.85401,9.85401,9.69358,9.75095,30703.627358905,0
+NRT.US,D,20140815,000000,9.71905,9.71905,9.50767,9.65708,79768.20601767,0
+NRT.US,D,20140818,000000,9.57863,9.67442,9.52127,9.54774,36097.581977652,0
+NRT.US,D,20140819,000000,9.57863,9.67442,9.56777,9.63706,22233.055825805,0
+NRT.US,D,20140820,000000,9.58965,9.70545,9.58965,9.70545,18956.744090335,0
+NRT.US,D,20140821,000000,9.70995,9.91962,9.6498,9.73543,34615.231959359,0
+NRT.US,D,20140822,000000,9.80938,10.0244,9.77834,10.0208,16566.989582679,0
+NRT.US,D,20140825,000000,9.99606,10.0208,9.71905,9.96244,31601.156829641,0
+NRT.US,D,20140826,000000,9.85401,10.162,9.85401,10.1366,33381.951855318,0
+NRT.US,D,20140827,000000,10.1366,10.1366,9.86943,10.0117,30785.919180794,0
+NRT.US,D,20140828,000000,10.0034,10.162,9.91407,10.1156,46137.184248101,0
+NRT.US,D,20140829,000000,10.0244,10.162,9.94414,10.162,94029.927363167,0
+NRT.US,D,20140902,000000,10.0836,10.162,10.0573,10.0626,35085.941180565,0
+NRT.US,D,20140903,000000,10.0281,10.1082,9.86579,9.97968,79302.982917924,0
+NRT.US,D,20140904,000000,9.9497,10.0244,9.5167,9.56414,56699.065281473,0
+NRT.US,D,20140905,000000,9.52864,9.68994,9.50767,9.67078,38349.086224534,0
+NRT.US,D,20140908,000000,9.5742,9.67442,9.52127,9.57863,31011.947384916,0
+NRT.US,D,20140909,000000,9.54774,9.59329,9.5167,9.53954,37485.570706845,0
+NRT.US,D,20140910,000000,9.56777,9.67442,9.56414,9.56414,25399.645132092,0
+NRT.US,D,20140911,000000,9.56414,9.56414,9.50767,9.5605,15902.071661817,0
+NRT.US,D,20140912,000000,9.58965,9.70995,9.50767,9.50767,34595.481922107,0
+NRT.US,D,20140915,000000,9.52127,9.5523,9.44569,9.5031,25886.812717673,0
+NRT.US,D,20140916,000000,9.5003,9.5003,9.42742,9.49033,8270.8767119835,0
+NRT.US,D,20140917,000000,9.54774,9.54774,9.42742,9.42742,35025.593844513,0
+NRT.US,D,20140918,000000,9.40096,9.44569,9.19046,9.24241,45190.279684233,0
+NRT.US,D,20140919,000000,9.21052,9.2497,8.95168,9.07016,74095.556428793,0
+NRT.US,D,20140922,000000,8.99907,9.04008,8.83958,9.02277,44818.320649296,0
+NRT.US,D,20140923,000000,8.90064,9.11299,8.75208,8.83958,81277.986643259,0
+NRT.US,D,20140924,000000,8.8815,9.03005,8.75938,9.03005,45729.016811533,0
+NRT.US,D,20140925,000000,8.93436,9.07836,8.85051,8.95168,33127.395819608,0
+NRT.US,D,20140926,000000,8.93436,9.13305,8.89244,9.07836,11357.368644965,0
+NRT.US,D,20140929,000000,9.01275,9.15765,8.90064,9.14033,14474.582858118,0
+NRT.US,D,20140930,000000,9.07836,9.16677,9.07289,9.15765,15157.056367649,0
+NRT.US,D,20141001,000000,9.12393,9.12849,9.04829,9.04829,24039.087010194,0
+NRT.US,D,20141002,000000,9.04829,9.0656,8.83502,8.85781,26872.120131757,0
+NRT.US,D,20141003,000000,8.82408,8.8815,8.75938,8.83502,29831.334046883,0
+NRT.US,D,20141006,000000,8.83502,8.90064,8.80038,8.83502,21278.470691893,0
+NRT.US,D,20141007,000000,8.83502,8.86783,8.81497,8.83138,28381.900757347,0
+NRT.US,D,20141008,000000,8.7931,8.82682,8.77031,8.81679,29022.679743788,0
+NRT.US,D,20141009,000000,8.83502,8.83502,8.72656,8.73112,22778.376298855,0
+NRT.US,D,20141010,000000,8.72656,8.73568,8.24107,8.32783,63750.925805209,0
+NRT.US,D,20141013,000000,8.38652,8.63817,8.3055,8.35754,54017.449112186,0
+NRT.US,D,20141014,000000,8.37687,8.50054,8.35754,8.36018,24420.92106376,0
+NRT.US,D,20141015,000000,8.33293,8.42162,8.28481,8.32519,47640.38152794,0
+NRT.US,D,20141016,000000,8.28828,8.49698,8.25127,8.49698,34384.81485807,0
+NRT.US,D,20141017,000000,8.70834,8.70834,8.53626,8.56224,18509.076579258,0
+NRT.US,D,20141020,000000,8.59259,8.71381,8.55777,8.55777,25851.701540335,0
+NRT.US,D,20141021,000000,8.53006,8.71381,8.53006,8.62477,29022.679743788,0
+NRT.US,D,20141022,000000,8.66186,8.70287,8.52206,8.65912,23246.891071478,0
+NRT.US,D,20141023,000000,8.68191,8.68191,8.44796,8.51485,27384.523876052,0
+NRT.US,D,20141024,000000,8.47776,8.56844,8.42162,8.45142,16704.142619161,0
+NRT.US,D,20141027,000000,8.43474,8.51758,8.21682,8.22293,57620.733686629,0
+NRT.US,D,20141028,000000,8.2624,8.4392,8.13726,8.28828,61022.128991372,0
+NRT.US,D,20141029,000000,8.3158,8.48714,8.28828,8.36284,27140.940083262,0
+NRT.US,D,20141030,000000,8.37687,8.37687,7.51086,8.24444,71318.481746115,0
+NRT.US,D,20141031,000000,8.05314,8.25647,7.94869,8.08003,62198.353432238,0
+NRT.US,D,20141103,000000,8.07675,8.43474,8.07675,8.34086,57365.080426628,0
+NRT.US,D,20141104,000000,8.18593,8.30213,7.90468,7.9178,45734.502932992,0
+NRT.US,D,20141105,000000,8.10364,8.10364,7.8551,7.97367,44887.445779682,0
+NRT.US,D,20141106,000000,7.97367,8.07675,7.88727,7.94869,45524.933093248,0
+NRT.US,D,20141107,000000,7.88727,7.96191,7.88727,7.9178,59504.66779574,0
+NRT.US,D,20141110,000000,7.91279,8.14738,7.88727,7.90468,95195.179561115,0
+NRT.US,D,20141111,000000,7.88727,8.11037,7.66589,7.66589,116039.14943343,0
+NRT.US,D,20141112,000000,7.84124,7.91862,7.69624,7.90868,87843.776805704,0
+NRT.US,D,20141113,000000,7.9876,7.99016,7.34071,7.5125,104227.52993164,0
+NRT.US,D,20141114,000000,7.50311,7.61613,7.3665,7.43075,53303.156098189,0
+NRT.US,D,20141117,000000,7.42374,7.42374,7.07485,7.0971,95924.833715196,0
+NRT.US,D,20141118,000000,7.13218,7.28611,6.98271,7.19935,210480.53590604,0
+NRT.US,D,20141119,000000,7.21411,7.42374,7.10374,7.41754,73097.082323207,0
+NRT.US,D,20141120,000000,7.34445,7.55689,7.3181,7.48371,55078.465002407,0
+NRT.US,D,20141121,000000,7.59352,7.81463,7.41197,7.54203,44314.694699335,0
+NRT.US,D,20141124,000000,7.46575,7.57093,7.20874,7.22697,71984.496891269,0
+NRT.US,D,20141125,000000,7.2451,7.54203,7.2369,7.26852,78186.008588818,0
+NRT.US,D,20141126,000000,7.34908,7.34908,7.00659,7.05516,96997.919072628,0
+NRT.US,D,20141128,000000,7.00659,7.00659,6.66628,6.79351,100423.45331179,0
+NRT.US,D,20141201,000000,6.77938,6.81592,6.2371,6.42348,185606.46120975,0
+NRT.US,D,20141202,000000,6.42348,6.54807,6.28249,6.30519,119596.35058762,0
+NRT.US,D,20141203,000000,6.26489,6.32659,6.19216,6.2876,97189.933323702,0
+NRT.US,D,20141204,000000,6.20046,6.32659,6.12819,6.27784,107602.59185338,0
+NRT.US,D,20141205,000000,6.32659,6.32659,6.14714,6.2371,69026.380200435,0
+NRT.US,D,20141208,000000,6.21432,6.21432,5.72171,5.73593,137955.1074389,0
+NRT.US,D,20141209,000000,5.74058,6.25178,5.74058,6.21751,161701.23556316,0
+NRT.US,D,20141210,000000,6.3019,6.3019,5.89807,5.92549,113967.58997041,0
+NRT.US,D,20141211,000000,5.87482,6.21751,5.81257,5.8895,170689.69696202,0
+NRT.US,D,20141212,000000,5.87127,5.87127,5.34211,5.48183,194195.53296637,0
+NRT.US,D,20141215,000000,5.53223,5.7898,5.4235,5.64953,94861.623376392,0
+NRT.US,D,20141216,000000,5.52713,5.69473,5.4235,5.68553,104583.0306022,0
+NRT.US,D,20141217,000000,5.64087,6.32314,5.64087,6.22853,124220.05375349,0
+NRT.US,D,20141218,000000,6.33791,6.34465,6.0119,6.12418,55674.257792884,0
+NRT.US,D,20141219,000000,6.01955,6.32659,6.00278,6.30519,76427.15804898,0
+NRT.US,D,20141222,000000,6.32659,6.32659,5.66658,5.73073,118580.32089336,0
+NRT.US,D,20141223,000000,5.71342,5.90299,5.60943,5.77165,102027.59522648,0
+NRT.US,D,20141224,000000,5.63603,6.10213,5.63603,5.73073,79530.108346337,0
+NRT.US,D,20141226,000000,5.69473,5.76172,5.60943,5.64488,81907.793386782,0
+NRT.US,D,20141229,000000,5.64087,5.7898,5.37839,5.43207,228972.05689664,0
+NRT.US,D,20141230,000000,5.37839,5.42815,5.31086,5.33319,243464.19534342,0
+NRT.US,D,20141231,000000,5.35551,5.53223,5.32818,5.49669,188966.16199141,0
+NRT.US,D,20150102,000000,5.49669,5.77666,5.47336,5.76709,58343.804494959,0
+NRT.US,D,20150105,000000,5.74887,5.8895,5.56331,5.64953,69689.103672714,0
+NRT.US,D,20150106,000000,5.59138,5.76172,5.55511,5.71342,54415.741530128,0
+NRT.US,D,20150107,000000,5.82078,5.87482,5.64953,5.76709,42271.663067906,0
+NRT.US,D,20150108,000000,5.76172,5.8854,5.76172,5.77666,54186.421653131,0
+NRT.US,D,20150109,000000,5.76709,5.8895,5.6591,5.83108,39034.851406942,0
+NRT.US,D,20150112,000000,5.85313,5.85732,5.6539,5.70048,66171.402593034,0
+NRT.US,D,20150113,000000,5.64488,5.68936,5.58153,5.68215,50952.901665041,0
+NRT.US,D,20150114,000000,5.56331,5.8854,5.45605,5.8854,72231.372356936,0
+NRT.US,D,20150115,000000,5.89807,5.98911,5.74058,5.74887,58151.790243886,0
+NRT.US,D,20150116,000000,5.73593,5.87127,5.68215,5.87127,92569.521830713,0
+NRT.US,D,20150120,000000,6.0252,6.0335,5.80319,5.85732,71579.621127576,0
+NRT.US,D,20150121,000000,5.85732,5.91565,5.79808,5.87482,39372.796488832,0
+NRT.US,D,20150122,000000,5.91201,5.94811,5.77165,5.85313,61865.894471806,0
+NRT.US,D,20150123,000000,5.7898,5.95685,5.7898,5.85313,51564.055595603,0
+NRT.US,D,20150126,000000,5.86762,5.95685,5.71342,5.88029,45913.350492564,0
+NRT.US,D,20150127,000000,5.85732,6.24659,5.85313,6.01517,169949.07056501,0
+NRT.US,D,20150128,000000,6.0335,6.0335,5.59138,5.66328,112620.19854002,0
+NRT.US,D,20150129,000000,5.68553,5.9523,5.68553,5.9523,52834.641325568,0
+NRT.US,D,20150130,000000,5.97052,6.0252,5.79462,6.0119,136126.03454438,0
+NRT.US,D,20150202,000000,6.0437,6.0437,5.82634,5.98419,79150.468741357,0
+NRT.US,D,20150203,000000,6.3544,6.3544,5.93926,6.30519,157818.1587943,0
+NRT.US,D,20150204,000000,6.30519,6.49074,6.17449,6.18169,98124.768420361,0
+NRT.US,D,20150205,000000,6.19216,6.58015,6.14714,6.37126,140028.86135049,0
+NRT.US,D,20150206,000000,6.45547,6.69334,6.45547,6.64805,168157.30329643,0
+NRT.US,D,20150209,000000,6.72078,6.75185,6.4448,6.5035,175306.81678213,0
+NRT.US,D,20150210,000000,6.60284,6.64376,6.32659,6.42695,95604.444221975,0
+NRT.US,D,20150211,000000,6.40361,6.71449,6.37582,6.65962,37672.098836461,0
+NRT.US,D,20150212,000000,6.52829,6.56584,6.33453,6.39568,55089.437245325,0
+NRT.US,D,20150213,000000,6.39568,6.61642,6.39568,6.53851,42141.093377176,0
+NRT.US,D,20150217,000000,6.60284,6.6815,6.46286,6.63976,15100.000704473,0
+NRT.US,D,20150218,000000,6.53385,6.67192,6.38119,6.38447,56129.605874001,0
+NRT.US,D,20150219,000000,6.35184,6.49148,6.33935,6.46286,23384.044107959,0
+NRT.US,D,20150220,000000,6.4788,6.61223,6.45083,6.51052,41165.660981718,0
+NRT.US,D,20150223,000000,6.56174,6.56174,6.37582,6.42348,23296.266164611,0
+NRT.US,D,20150224,000000,6.41892,6.58434,6.37053,6.46742,35979.081754133,0
+NRT.US,D,20150225,000000,6.5713,6.61223,6.49667,6.61223,26813.967244289,0
+NRT.US,D,20150226,000000,6.50149,6.70464,6.49148,6.49148,29998.112139245,0
+NRT.US,D,20150227,000000,6.56174,6.58917,6.39951,6.51052,21486.943307346,0
+NRT.US,D,20150302,000000,6.51052,6.6815,6.46742,6.53385,39925.797531925,0
+NRT.US,D,20150303,000000,6.58917,6.63083,6.41892,6.41892,26326.799658707,0
+NRT.US,D,20150304,000000,6.43159,6.51052,6.32523,6.46742,59348.861946297,0
+NRT.US,D,20150305,000000,6.56174,6.63484,6.40725,6.42348,31073.391945261,0
+NRT.US,D,20150306,000000,6.56174,6.61642,6.32523,6.32523,31289.545130755,0
+NRT.US,D,20150309,000000,6.37582,6.40361,6.2083,6.21359,16831.420637016,0
+NRT.US,D,20150310,000000,6.14013,6.32068,5.93115,5.96414,47265.130820126,0
+NRT.US,D,20150311,000000,5.92249,6.16811,5.92249,6.07041,98622.908248862,0
+NRT.US,D,20150312,000000,6.11716,6.25178,6.03277,6.21359,42295.802002326,0
+NRT.US,D,20150313,000000,6.16291,6.22324,6.02457,6.02903,41001.077337941,0
+NRT.US,D,20150316,000000,6.07041,6.08946,5.8854,5.8854,25898.882184883,0
+NRT.US,D,20150317,000000,5.90818,6.08362,5.79262,5.79262,107255.86897715,0
+NRT.US,D,20150318,000000,5.79262,5.88029,5.68553,5.71825,29133.499397265,0
+NRT.US,D,20150319,000000,5.74587,5.84866,5.7228,5.77895,39710.741570723,0
+NRT.US,D,20150320,000000,5.85249,5.94044,5.50016,5.67678,61506.004904079,0
+NRT.US,D,20150323,000000,5.63969,5.67678,5.59311,5.6118,14460.318942322,0
+NRT.US,D,20150324,000000,5.65782,5.65782,5.39808,5.40254,76828.742139798,0
+NRT.US,D,20150325,000000,5.39808,5.63431,5.39808,5.59721,62370.617646058,0
+NRT.US,D,20150326,000000,5.51911,5.62976,5.51911,5.61554,21575.818474986,0
+NRT.US,D,20150327,000000,5.60232,5.74231,5.53278,5.67149,43376.5679298,0
+NRT.US,D,20150330,000000,5.64379,5.74231,5.64379,5.70048,22659.876075337,0
+NRT.US,D,20150331,000000,5.65782,5.65782,5.53278,5.61554,43778.152020619,0
+NRT.US,D,20150401,000000,5.70048,5.7866,5.63431,5.67678,26546.244517077,0
+NRT.US,D,20150402,000000,5.67678,5.7866,5.67678,5.68936,33667.230171199,0
+NRT.US,D,20150406,000000,5.78296,5.7866,5.67678,5.73685,39279.532424024,0
+NRT.US,D,20150407,000000,5.7866,5.81577,5.74231,5.74997,27257.245858197,0
+NRT.US,D,20150408,000000,5.78296,5.8854,5.76417,5.76947,28274.372776744,0
+NRT.US,D,20150409,000000,5.79644,6.00078,5.79262,5.90818,25257.00597415,0
+NRT.US,D,20150410,000000,5.92249,6.11716,5.84256,5.87127,25034.269442905,0
+NRT.US,D,20150413,000000,5.85249,5.8854,5.67678,5.70048,29133.499397265,0
+NRT.US,D,20150414,000000,5.66265,5.89387,5.66265,5.81102,56110.95306104,0
+NRT.US,D,20150415,000000,5.74997,5.93507,5.70048,5.86708,41136.035925839,0
+NRT.US,D,20150416,000000,5.93507,6.04297,5.86708,5.97289,26446.397106518,0
+NRT.US,D,20150417,000000,5.92249,6.01099,5.83773,5.99522,30856.141535474,0
+NRT.US,D,20150420,000000,5.9461,6.13548,5.93507,6.07041,51565.152819896,0
+NRT.US,D,20150421,000000,6.04297,6.09383,5.98219,6.00588,21278.470691893,0
+NRT.US,D,20150422,000000,6.02457,6.1578,6.02457,6.13548,45344.988309384,0
+NRT.US,D,20150423,000000,6.13548,6.25515,6.07041,6.18561,42295.802002326,0
+NRT.US,D,20150424,000000,6.14842,6.20502,6.09383,6.16811,25658.590064968,0
+NRT.US,D,20150427,000000,6.17723,6.36379,6.17723,6.31593,36683.499749501,0
+NRT.US,D,20150428,000000,6.3019,6.44562,6.3019,6.36379,18773.507633595,0
+NRT.US,D,20150429,000000,6.38119,6.45948,6.3019,6.39951,44669.098145603,0
+NRT.US,D,20150430,000000,6.38447,6.81592,6.38447,6.53385,59561.723458916,0
+NRT.US,D,20150501,000000,6.61642,6.61642,6.28295,6.39568,46828.435551969,0
+NRT.US,D,20150504,000000,6.51589,6.62117,6.34338,6.38119,40786.021376738,0
+NRT.US,D,20150505,000000,6.47279,6.71449,6.36724,6.55153,43594.91556388,0
+NRT.US,D,20150506,000000,6.64376,6.65552,6.44562,6.45547,24047.864804529,0
+NRT.US,D,20150507,000000,6.39568,6.39568,6.12163,6.32523,73090.498977456,0
+NRT.US,D,20150508,000000,6.51052,6.56584,6.07542,6.45083,53735.462469179,0
+NRT.US,D,20150511,000000,6.46742,6.52009,6.30719,6.37053,25034.269442905,0
+NRT.US,D,20150512,000000,6.35184,6.35184,6.12992,6.22324,53855.059916991,0
+NRT.US,D,20150513,000000,6.29351,6.37992,6.26609,6.26609,26522.105582657,0
+NRT.US,D,20150514,000000,6.22324,6.27994,6.01828,6.21751,61047.365150084,0
+NRT.US,D,20150515,000000,6.12746,6.2083,6.11416,6.20502,32130.018938314,0
+NRT.US,D,20150518,000000,6.14714,6.14714,6.08044,6.08544,73454.777442351,0
+NRT.US,D,20150519,000000,6.11416,6.20502,6.06148,6.09948,13259.955567037,0
+NRT.US,D,20150520,000000,6.04743,6.05655,5.84256,5.93817,41468.49488627,0
+NRT.US,D,20150521,000000,5.99969,6.37436,5.96168,6.15161,32420.783375654,0
+NRT.US,D,20150522,000000,6.41892,6.41892,6.03277,6.06148,12211.009144025,0
+NRT.US,D,20150526,000000,6.06148,6.0901,5.89014,5.93297,59678.029233852,0
+NRT.US,D,20150527,000000,6.014,6.014,5.84866,5.87555,47996.979422791,0
+NRT.US,D,20150528,000000,5.92486,5.93817,5.84256,5.91365,36917.208523666,0
+NRT.US,D,20150529,000000,6.0901,6.0901,5.84256,5.98583,39365.115918789,0
+NRT.US,D,20150601,000000,6.02383,6.02383,5.86762,5.86762,29046.818678208,0
+NRT.US,D,20150602,000000,5.88102,5.8865,5.70102,5.78132,67228.029586088,0
+NRT.US,D,20150603,000000,5.77722,5.93297,5.75233,5.84256,18941.382950247,0
+NRT.US,D,20150604,000000,5.81841,5.83773,5.73356,5.73356,6946.5269917176,0
+NRT.US,D,20150605,000000,5.70986,5.76709,5.70986,5.76709,19369.30042407,0
+NRT.US,D,20150608,000000,5.72408,5.73948,5.70102,5.70102,23996.295262812,0
+NRT.US,D,20150609,000000,5.71579,5.76709,5.68215,5.74432,26849.078421628,0
+NRT.US,D,20150610,000000,5.73948,5.88102,5.72408,5.78132,20647.566724078,0
+NRT.US,D,20150611,000000,5.83773,5.86762,5.73948,5.75233,24618.421436293,0
+NRT.US,D,20150612,000000,5.78542,5.84256,5.78542,5.83773,15158.153591941,0
+NRT.US,D,20150615,000000,5.8865,6.01828,5.78542,5.83773,36833.819477485,0
+NRT.US,D,20150616,000000,5.84256,5.91884,5.77165,5.8,43993.207981822,0
+NRT.US,D,20150617,000000,5.80547,5.93297,5.78132,5.81522,29682.111543192,0
+NRT.US,D,20150618,000000,5.85732,5.85732,5.77165,5.8103,30311.918286714,0
+NRT.US,D,20150619,000000,5.85249,5.90473,5.74432,5.74432,20838.483750861,0
+NRT.US,D,20150622,000000,5.74832,5.86161,5.74832,5.77165,10317.200016288,0
+NRT.US,D,20150623,000000,5.77165,5.79644,5.70102,5.70986,27337.343231503,0
+NRT.US,D,20150624,000000,5.71579,5.81841,5.70102,5.70102,18941.382950247,0
+NRT.US,D,20150625,000000,5.69036,5.70102,5.65327,5.66265,64204.079437743,0
+NRT.US,D,20150626,000000,5.66658,5.70102,5.4873,5.5438,57044.690933407,0
+NRT.US,D,20150629,000000,5.4873,5.5727,5.3444,5.38176,47367.172679268,0
+NRT.US,D,20150630,000000,5.36263,5.42542,5.24998,5.39243,53095.78070703,0
+NRT.US,D,20150701,000000,5.37365,5.37365,5.27295,5.32535,36625.346862033,0
+NRT.US,D,20150702,000000,5.2878,5.33492,5.25371,5.2878,22523.820263146,0
+NRT.US,D,20150706,000000,5.19712,5.3495,5.13514,5.34001,38103.307983159,0
+NRT.US,D,20150707,000000,5.32033,5.36791,5.13076,5.36791,42312.260366704,0
+NRT.US,D,20150708,000000,5.36263,5.44437,5.24998,5.25371,24626.102006335,0
+NRT.US,D,20150709,000000,5.29654,5.43043,5.22582,5.26301,33051.687343469,0
+NRT.US,D,20150710,000000,5.2302,5.40628,5.2209,5.23449,65048.94214247,0
+NRT.US,D,20150713,000000,5.23449,5.81522,5.23449,5.41147,48626.786166314,0
+NRT.US,D,20150714,000000,5.3444,5.67751,5.3444,5.55867,41697.814763267,0
+NRT.US,D,20150715,000000,5.58153,5.69555,5.41147,5.41147,46948.03299978,0
+NRT.US,D,20150716,000000,5.46242,5.52038,5.22582,5.24496,35790.359175933,0
+NRT.US,D,20150717,000000,5.22582,5.23449,4.99288,4.99288,48626.786166314,0
+NRT.US,D,20150720,000000,4.91641,5.00262,4.16132,4.28017,215344.53119183,0
+NRT.US,D,20150721,000000,4.18055,4.34661,4.14254,4.19477,102516.95726065,0
+NRT.US,D,20150722,000000,4.22794,4.38934,4.17581,4.18519,91358.186212506,0
+NRT.US,D,20150723,000000,4.15686,4.23742,4.14728,4.23742,85884.134220455,0
+NRT.US,D,20150724,000000,4.22329,4.26595,4.15686,4.22794,36211.693304004,0
+NRT.US,D,20150727,000000,4.13762,4.17581,4.13315,4.14728,37677.58495792,0
+NRT.US,D,20150728,000000,4.22794,4.41787,4.21856,4.3323,68418.517942749,0
+NRT.US,D,20150729,000000,4.38461,4.86418,4.38461,4.83156,70516.41078877,0
+NRT.US,D,20150730,000000,4.86947,4.86947,4.52242,4.71243,45052.029423459,0
+NRT.US,D,20150731,000000,4.69348,4.77896,4.59368,4.77896,30311.918286714,0
+NRT.US,D,20150803,000000,4.79784,4.93637,4.35143,4.41323,59818.473943209,0
+NRT.US,D,20150804,000000,4.51293,4.80768,4.37503,4.73604,74315.001287163,0
+NRT.US,D,20150805,000000,4.82135,4.93117,4.73148,4.76939,31154.586542857,0
+NRT.US,D,20150806,000000,4.85507,4.85507,4.72684,4.73148,10118.602419463,0
+NRT.US,D,20150807,000000,4.77414,4.77414,4.6316,4.70314,13684.581367984,0
+NRT.US,D,20150810,000000,4.76939,4.82135,4.51786,4.70314,38103.307983159,0
+NRT.US,D,20150811,000000,4.70314,4.75053,4.65538,4.684,53501.753695016,0
+NRT.US,D,20150812,000000,4.77277,4.99944,4.63488,4.93081,36913.91685079,0
+NRT.US,D,20150813,000000,4.93081,4.95013,4.70852,4.92068,57596.594752207,0
+NRT.US,D,20150814,000000,4.89608,4.90127,4.60034,4.85169,69162.436012624,0
+NRT.US,D,20150817,000000,4.77779,4.85661,4.73831,4.82189,59225.972825608,0
+NRT.US,D,20150818,000000,4.74807,4.82189,4.58538,4.82189,70580.049797698,0
+NRT.US,D,20150819,000000,4.70359,4.77779,4.58538,4.73322,18863.480025527,0
+NRT.US,D,20150820,000000,4.63952,4.80722,4.59532,4.76283,60844.378656091,0
+NRT.US,D,20150821,000000,4.81224,4.93081,4.67398,4.67398,61854.922228887,0
+NRT.US,D,20150824,000000,4.33402,4.67398,4.31425,4.64463,87141.553258918,0
+NRT.US,D,20150825,000000,4.80722,4.92552,4.66431,4.87631,140555.52901058,0
+NRT.US,D,20150826,000000,4.90592,5.04865,4.83693,5.04865,122505.09218532,0
+NRT.US,D,20150827,000000,5.05858,5.90244,5.05348,5.55702,95525.444072963,0
+NRT.US,D,20150828,000000,5.55201,5.62537,5.45339,5.54217,40565.479294076,0
+NRT.US,D,20150831,000000,5.46815,5.59603,5.37438,5.56113,29407.805470228,0
+NRT.US,D,20150901,000000,5.36399,5.87254,5.36399,5.41366,74838.377274378,0
+NRT.US,D,20150902,000000,5.77412,5.77412,4.98986,5.08774,71594.982267661,0
+NRT.US,D,20150903,000000,5.16257,5.48247,4.99425,5.06387,44415.639334186,0
+NRT.US,D,20150904,000000,5.55201,5.55201,5.06833,5.13724,38129.641366164,0
+NRT.US,D,20150908,000000,5.23083,5.39871,5.05858,5.06387,45030.084937622,0
+NRT.US,D,20150909,000000,5.16686,5.44812,4.93081,4.93582,55978.188921726,0
+NRT.US,D,20150910,000000,5.05348,5.07827,4.69394,4.91057,41207.355504809,0
+NRT.US,D,20150911,000000,4.78753,5.3104,4.75801,5.17669,50499.748032507,0
+NRT.US,D,20150914,000000,5.13724,5.1715,4.93081,4.93582,32654.49214982,0
+NRT.US,D,20150915,000000,4.92552,5.1129,4.8814,4.8814,31437.670410156,0
+NRT.US,D,20150916,000000,4.92068,5.41813,4.90592,5.22691,65308.984299639,0
+NRT.US,D,20150917,000000,5.13305,5.38405,4.98012,5.0337,41149.20261734,0
+NRT.US,D,20150918,000000,5.0337,5.17669,4.71863,4.83693,95930.319836656,0
+NRT.US,D,20150921,000000,4.98012,4.98986,4.85661,4.8814,23934.850702468,0
+NRT.US,D,20150922,000000,4.8909,5.00937,4.76785,4.82189,11559.257914665,0
+NRT.US,D,20150923,000000,4.85661,4.98012,4.85661,4.85661,8925.9196142193,0
+NRT.US,D,20150924,000000,4.85661,4.98012,4.85661,4.96043,14431.791110735,0
+NRT.US,D,20150925,000000,4.89608,5.0337,4.83693,4.83693,48068.299001762,0
+NRT.US,D,20150928,000000,4.81725,4.94047,4.78243,4.78243,19481.217301839,0
+NRT.US,D,20150929,000000,5.07344,5.07344,4.66431,4.71344,37523.97355706,0
+NRT.US,D,20150930,000000,4.70852,4.93081,4.70852,4.87631,49891.885774821,0
+NRT.US,D,20151001,000000,4.8321,5.16257,4.78243,4.89608,37319.889838775,0
+NRT.US,D,20151002,000000,4.81725,5.05348,4.76283,4.93081,45030.084937622,0
+NRT.US,D,20151005,000000,5.03917,5.14744,5.0337,5.05858,70836.800281991,0
+NRT.US,D,20151006,000000,5.05348,5.50261,5.05348,5.4585,26563.800105747,0
+NRT.US,D,20151007,000000,5.4585,5.49796,5.34001,5.47336,17035.504355301,0
+NRT.US,D,20151008,000000,5.39871,5.51245,5.27558,5.51245,25355.756160418,0
+NRT.US,D,20151009,000000,5.41813,5.66448,5.41366,5.65072,19266.161340636,0
+NRT.US,D,20151012,000000,5.68863,5.81394,5.34001,5.40355,12449.106815357,0
+NRT.US,D,20151013,000000,5.33492,5.45339,5.17669,5.29481,12573.093160337,0
+NRT.US,D,20151014,000000,5.24113,5.31532,5.12256,5.29481,8516.6549533584,0
+NRT.US,D,20151015,000000,5.22144,5.35943,5.21644,5.28597,8721.8358959347,0
+NRT.US,D,20151016,000000,5.21644,5.27075,5.18198,5.18198,6897.1518985842,0
+NRT.US,D,20151019,000000,5.17669,5.17669,5.00472,5.1129,10671.603462557,0
+NRT.US,D,20151020,000000,5.1129,5.23567,5.01448,5.16686,40817.840881202,0
+NRT.US,D,20151021,000000,5.15246,5.20141,5.12812,5.15764,22310.958750526,0
+NRT.US,D,20151022,000000,5.20141,5.20141,5.13305,5.18198,12774.982430037,0
+NRT.US,D,20151023,000000,5.19647,5.22144,5.06833,5.12256,10953.590105563,0
+NRT.US,D,20151026,000000,5.35487,5.38405,5.00472,5.00472,32449.311207243,0
+NRT.US,D,20151027,000000,5.16257,5.16257,4.8321,4.8661,66115.444154151,0
+NRT.US,D,20151028,000000,4.77277,4.99944,4.75801,4.84139,26768.981048324,0
+NRT.US,D,20151029,000000,4.90127,4.92552,4.684,4.8466,34278.384101761,0
+NRT.US,D,20151030,000000,4.77779,4.8814,4.68883,4.8814,24946.491499557,0
+NRT.US,D,20151102,000000,4.75308,4.98012,4.75308,4.8909,17151.810130237,0
+NRT.US,D,20151103,000000,4.85169,5.04865,4.8321,4.92552,28593.665045673,0
+NRT.US,D,20151104,000000,5.02897,5.07344,4.73831,4.86154,34727.148837129,0
+NRT.US,D,20151105,000000,4.86154,4.92552,4.73322,4.73322,60642.489386391,0
+NRT.US,D,20151106,000000,4.82189,4.8814,4.684,4.827,23529.974938775,0
+NRT.US,D,20151109,000000,4.80221,4.827,4.72338,4.72829,18401.548598657,0
+NRT.US,D,20151110,000000,4.74853,4.82436,4.68291,4.69293,38798.948184193,0
+NRT.US,D,20151111,000000,4.60216,4.6881,4.49589,4.5061,36426.749265208,0
+NRT.US,D,20151112,000000,4.49589,4.62722,4.49589,4.54147,26326.799658707,0
+NRT.US,D,20151113,000000,4.59195,4.59195,4.45561,4.46062,24743.505005564,0
+NRT.US,D,20151116,000000,4.37986,4.69293,4.34934,4.52642,98976.214470838,0
+NRT.US,D,20151117,000000,4.49589,4.63734,4.32929,4.35973,80367.290481021,0
+NRT.US,D,20151118,000000,4.6222,4.65274,4.35973,4.35973,27912.288760433,0
+NRT.US,D,20151119,000000,4.41997,4.41997,4.11702,4.24352,37015.958709933,0
+NRT.US,D,20151120,000000,4.18775,4.28883,4.18775,4.24854,36818.4583374,0
+NRT.US,D,20151123,000000,4.20817,4.52105,4.1677,4.27378,114421.84082724,0
+NRT.US,D,20151124,000000,4.27378,4.38488,4.19805,4.21828,55406.535065671,0
+NRT.US,D,20151125,000000,4.27378,4.27871,3.89474,4.15749,117780.4443846,0
+NRT.US,D,20151127,000000,4.18273,4.38989,3.99071,4.19304,64333.551904182,0
+NRT.US,D,20151130,000000,4.21308,4.40511,4.1019,4.34441,71855.02442483,0
+NRT.US,D,20151201,000000,4.36966,4.36966,4.12723,4.1524,78342.911662554,0
+NRT.US,D,20151202,000000,4.11192,4.20817,4.1019,4.12723,49749.246616881,0
+NRT.US,D,20151203,000000,4.14245,4.27871,3.93521,4.2335,73776.264159864,0
+NRT.US,D,20151204,000000,4.18273,4.18273,3.97039,4.02114,47706.214985451,0
+NRT.US,D,20151207,000000,3.99071,3.99071,3.24318,3.67764,142522.85216587,0
+NRT.US,D,20151208,000000,3.5464,3.68758,3.51086,3.53629,51306.207887019,0
+NRT.US,D,20151209,000000,3.51086,3.66251,3.51086,3.5968,61956.964088031,0
+NRT.US,D,20151210,000000,3.60191,3.74854,3.54121,3.54121,66912.028990034,0
+NRT.US,D,20151211,000000,3.46055,3.49072,3.28356,3.41498,115996.35768605,0
+NRT.US,D,20151214,000000,3.29878,3.29878,3.15723,3.17756,88154.291280297,0
+NRT.US,D,20151215,000000,3.13208,3.27846,3.04113,3.08159,87495.956705186,0
+NRT.US,D,20151216,000000,3.0311,3.15241,2.82896,3.02582,120950.32536376,0
+NRT.US,D,20151217,000000,2.9756,3.05644,2.87944,2.9756,125503.80617495,0
+NRT.US,D,20151218,000000,3.01588,3.27846,2.98545,3.13208,121146.72851201,0
+NRT.US,D,20151221,000000,3.18239,3.29376,3.05644,3.23817,128672.58992983,0
+NRT.US,D,20151222,000000,3.25841,3.29878,3.13208,3.25841,96161.834162237,0
+NRT.US,D,20151223,000000,3.17255,3.42983,3.17255,3.29376,80563.693629263,0
+NRT.US,D,20151224,000000,3.3592,3.4806,3.29878,3.4806,115193.18950441,0
+NRT.US,D,20151228,000000,3.34417,3.4704,3.34417,3.44023,43786.929814954,0
+NRT.US,D,20151229,000000,3.48544,3.52608,3.35438,3.45535,53976.851813387,0
+NRT.US,D,20151230,000000,3.40478,3.63719,3.40478,3.5968,123771.28901812,0
+NRT.US,D,20151231,000000,3.53629,3.68758,3.4662,3.67764,61811.033257213,0
+NRT.US,D,20160104,000000,3.67764,3.83432,3.67764,3.8191,19723.703870339,0
+NRT.US,D,20160105,000000,4.00091,4.04138,3.71556,3.83432,45296.710440543,0
+NRT.US,D,20160106,000000,3.83923,3.84434,3.64219,3.74854,37220.042428218,0
+NRT.US,D,20160107,000000,3.69797,3.88471,3.66743,3.7635,18498.10433634,0
+NRT.US,D,20160108,000000,3.7737,3.83432,3.71355,3.76851,17417.338408865,0
+NRT.US,D,20160111,000000,3.7542,3.81481,3.61695,3.65732,21975.20811722,0
+NRT.US,D,20160112,000000,3.71301,3.71301,3.38462,3.50575,16064.460857011,0
+NRT.US,D,20160113,000000,3.44251,3.63809,3.44251,3.4806,14619.416464641,0
+NRT.US,D,20160114,000000,3.41498,3.61184,3.40987,3.5464,17102.435037104,0
+NRT.US,D,20160115,000000,3.42509,3.4847,3.37953,3.44023,17229.713054958,0
+NRT.US,D,20160119,000000,3.39977,3.48544,3.28356,3.41498,68294.531597769,0
+NRT.US,D,20160120,000000,3.32895,3.39438,3.18768,3.29376,48319.563364596,0
+NRT.US,D,20160121,000000,3.2533,3.77862,3.2533,3.66251,44714.084341569,0
+NRT.US,D,20160122,000000,3.79877,3.90495,3.43512,3.55133,86368.010133162,0
+NRT.US,D,20160125,000000,3.57666,3.92153,3.57666,3.66251,41765.842669362,0
+NRT.US,D,20160126,000000,3.72312,3.72312,3.55643,3.60191,20541.135967769,0
+NRT.US,D,20160127,000000,3.56646,3.69842,3.55643,3.56646,24787.393977238,0
+NRT.US,D,20160128,000000,3.63207,3.73844,3.60418,3.62724,22163.930695419,0
+NRT.US,D,20160129,000000,3.66743,4.19805,3.63719,4.19805,45204.543600027,0
+NRT.US,D,20160201,000000,4.27378,4.27378,4.11702,4.14746,27768.5523782,0
+NRT.US,D,20160202,000000,4.11702,4.18857,3.97039,4.03126,36664.84693654,0
+NRT.US,D,20160203,000000,4.02607,4.11702,3.94022,4.11702,21955.458079967,0
+NRT.US,D,20160204,000000,4.06134,4.24352,4.06134,4.19304,23741.739227102,0
+NRT.US,D,20160205,000000,4.1524,4.19304,4.09177,4.13725,21204.95666434,0
+NRT.US,D,20160208,000000,4.13725,4.54647,4.01595,4.46554,64638.580257317,0
+NRT.US,D,20160209,000000,4.47575,4.54647,4.37486,4.52642,48779.300342883,0
+NRT.US,D,20160210,000000,4.46481,4.46481,3.97603,3.97603,6855.4573754938,0
+NRT.US,D,20160211,000000,3.88854,4.29484,3.84215,4.25884,65964.027201874,0
+NRT.US,D,20160212,000000,4.17143,4.58803,4.17143,4.35143,50315.414351477,0
+NRT.US,D,20160216,000000,4.11475,4.38225,3.92455,4.25355,76269.157750953,0
+NRT.US,D,20160217,000000,4.28964,4.44386,4.12514,4.15594,33313.923949224,0
+NRT.US,D,20160218,000000,4.13535,4.15083,4.13535,4.14044,3417.8536691202,0
+NRT.US,D,20160219,000000,4.17663,4.36684,4.12514,4.25884,34400.175998158,0
+NRT.US,D,20160222,000000,4.27278,4.29484,4.19194,4.19705,9751.0322816923,0
+NRT.US,D,20160223,000000,4.21764,4.38734,4.21764,4.31543,36076.734716107,0
+NRT.US,D,20160224,000000,4.29484,4.33603,4.21874,4.32574,17365.768867149,0
+NRT.US,D,20160225,000000,4.34104,4.38225,4.17663,4.31543,24493.337867021,0
+NRT.US,D,20160226,000000,4.26395,4.38225,4.10609,4.28964,44587.903548007,0
+NRT.US,D,20160229,000000,4.26932,4.36684,4.17663,4.27434,28291.928365415,0
+NRT.US,D,20160301,000000,4.22794,4.36156,4.1769,4.28964,14431.791110735,0
+NRT.US,D,20160302,000000,4.20234,4.2674,4.18666,4.23824,28232.678253654,0
+NRT.US,D,20160303,000000,4.25355,4.38225,4.25355,4.37723,20886.761619702,0
+NRT.US,D,20160304,000000,4.38734,4.38734,4.31543,4.35644,24668.893753717,0
+NRT.US,D,20160307,000000,4.35143,4.64983,4.32574,4.63944,39810.58898128,0
+NRT.US,D,20160308,000000,4.62904,4.93254,4.31498,4.59824,55090.534469617,0
+NRT.US,D,20160309,000000,4.54675,4.69603,4.54675,4.58275,14571.1385958,0
+NRT.US,D,20160310,000000,4.53635,4.68063,4.40767,4.48003,25970.201763854,0
+NRT.US,D,20160311,000000,4.42863,4.61137,4.42863,4.48504,9548.0457876996,0
+NRT.US,D,20160314,000000,4.43875,4.45688,4.37203,4.38225,15365.528983101,0
+NRT.US,D,20160315,000000,4.37723,4.52095,4.37203,4.43875,14308.901990047,0
+NRT.US,D,20160316,000000,4.62394,4.62394,4.43884,4.56206,17747.602920713,0
+NRT.US,D,20160317,000000,4.73212,4.73212,4.53153,4.66513,37087.278288904,0
+NRT.US,D,20160318,000000,4.52724,4.68063,4.52724,4.55213,13194.122109525,0
+NRT.US,D,20160321,000000,4.60352,4.60352,4.42343,4.50063,13619.845134764,0
+NRT.US,D,20160322,000000,4.44913,4.57272,4.42343,4.45432,34631.690323737,0
+NRT.US,D,20160323,000000,4.42863,4.48003,4.14044,4.22293,56110.95306104,0
+NRT.US,D,20160324,000000,4.19194,4.19194,3.98615,4.18173,26894.064617594,0
+NRT.US,D,20160328,000000,4.23313,4.23313,3.98615,4.07364,24700.713258181,0
+NRT.US,D,20160329,000000,4.29484,4.29484,3.88854,3.93985,12467.759628319,0
+NRT.US,D,20160330,000000,3.91425,4.17143,3.86265,4.04275,23668.225199548,0
+NRT.US,D,20160331,000000,3.87304,4.04794,3.85746,4.00665,38151.585852001,0
+NRT.US,D,20160401,000000,4.01194,4.10955,3.91425,4.03246,17735.533453503,0
+NRT.US,D,20160404,000000,3.98615,4.05897,3.97066,3.98615,12807.899158792,0
+NRT.US,D,20160405,000000,4.01194,4.03773,3.96046,4.02744,17128.768420108,0
+NRT.US,D,20160406,000000,4.1462,4.1462,3.99098,4.02626,8386.085262628,0
+NRT.US,D,20160407,000000,3.96555,4.01194,3.83705,3.87304,44937.918097107,0
+NRT.US,D,20160408,000000,3.87304,3.95553,3.83705,3.88334,50850.8598059,0
+NRT.US,D,20160411,000000,3.99125,3.99125,3.91425,3.92455,19509.745133428,0
+NRT.US,D,20160412,000000,3.91953,4.10909,3.90887,4.08896,21379.415326744,0
+NRT.US,D,20160413,000000,4.05814,4.10955,3.88854,3.99663,45425.08568269,0
+NRT.US,D,20160414,000000,4.01714,4.01714,3.92955,3.96046,11376.021457925,0
+NRT.US,D,20160415,000000,4.09433,4.10955,3.91425,3.91953,14646.847071937,0
+NRT.US,D,20160418,000000,3.91425,3.97603,3.90394,3.95553,18031.784012302,0
+NRT.US,D,20160419,000000,4.03773,4.05305,3.93985,4.05305,16898.35131882,0
+NRT.US,D,20160420,000000,4.07883,4.31024,4.04794,4.21237,42549.260813744,0
+NRT.US,D,20160421,000000,4.16615,4.24352,4.09516,4.12514,39615.283057331,0
+NRT.US,D,20160422,000000,4.21764,4.44386,4.13034,4.43356,81651.042902489,0
+NRT.US,D,20160425,000000,4.43875,4.57765,4.11475,4.57765,52618.488140074,0
+NRT.US,D,20160426,000000,4.43127,4.82336,4.43127,4.73212,40321.895501284,0
+NRT.US,D,20160427,000000,4.75774,4.99944,4.73568,4.88642,29343.069237008,0
+NRT.US,D,20160428,000000,4.92762,5.01484,4.80904,4.97875,76409.602460309,0
+NRT.US,D,20160429,000000,5.02486,5.02486,4.71435,4.81434,27385.621100344,0
+NRT.US,D,20160502,000000,4.89143,4.94284,4.53153,4.53635,171824.2268798,0
+NRT.US,D,20160503,000000,4.53153,4.55213,4.26932,4.51594,36582.555114651,0
+NRT.US,D,20160504,000000,4.56744,4.56744,4.36156,4.39235,47611.853696351,0
+NRT.US,D,20160505,000000,4.48651,4.60863,4.34634,4.36156,28873.457240096,0
+NRT.US,D,20160506,000000,4.36684,4.45432,4.24289,4.34634,54033.907476564,0
+NRT.US,D,20160509,000000,4.34634,4.45506,4.27935,4.28964,40218.75641785,0
+NRT.US,D,20160510,000000,4.36684,4.41833,4.27935,4.38225,54551.797342317,0
+NRT.US,D,20160511,000000,4.36119,4.578,4.30805,4.578,36314.83238744,0
+NRT.US,D,20160512,000000,4.5729,4.74214,4.41933,4.41933,29386.958208682,0
+NRT.US,D,20160513,000000,4.49315,4.52505,4.39272,4.44586,11766.633305825,0
+NRT.US,D,20160516,000000,4.43036,4.67343,4.36629,4.56753,48620.202820565,0
+NRT.US,D,20160517,000000,4.70506,4.74214,4.60453,4.73687,37019.250382808,0
+NRT.US,D,20160518,000000,4.71372,4.71372,4.36119,4.36119,39372.796488832,0
+NRT.US,D,20160519,000000,4.34542,4.56206,4.34542,4.39272,40341.645538538,0
+NRT.US,D,20160520,000000,4.42982,4.5729,4.33467,4.34542,29435.236077525,0
+NRT.US,D,20160523,000000,4.32929,4.51958,4.31352,4.31352,19717.120524588,0
+NRT.US,D,20160524,000000,4.33995,4.46171,4.31352,4.38225,20123.093512573,0
+NRT.US,D,20160525,000000,4.47775,4.54638,4.42736,4.48823,40138.659044545,0
+NRT.US,D,20160526,000000,4.53581,4.71562,4.53581,4.70506,38816.503772863,0
+NRT.US,D,20160527,000000,4.71562,4.71562,4.61528,4.61528,6859.8462726613,0
+NRT.US,D,20160531,000000,4.65238,4.68518,4.53581,4.60453,23786.725423068,0
+NRT.US,D,20160601,000000,4.60453,4.65766,4.53581,4.58329,16024.960782504,0
+NRT.US,D,20160602,000000,4.66204,4.67343,4.59924,4.60971,18080.061881143,0
+NRT.US,D,20160603,000000,4.62047,4.71562,4.58329,4.60971,10953.590105563,0
+NRT.US,D,20160606,000000,4.60971,4.77058,4.578,4.7528,38262.405505478,0
+NRT.US,D,20160607,000000,4.73185,4.81615,4.72555,4.80029,17104.629485686,0
+NRT.US,D,20160608,000000,4.86391,4.9751,4.77906,4.92225,22847.501429242,0
+NRT.US,D,20160609,000000,4.89563,5.08629,4.75819,4.93263,52535.099093893,0
+NRT.US,D,20160610,000000,4.87438,4.99606,4.86938,4.89052,25046.338910115,0
+NRT.US,D,20160613,000000,4.89052,4.98558,4.70506,4.70506,31928.129668613,0
+NRT.US,D,20160614,000000,4.71562,4.82244,4.69977,4.72647,17136.44899015,0
+NRT.US,D,20160615,000000,4.70506,4.91658,4.69977,4.73687,11043.562497495,0
+NRT.US,D,20160616,000000,4.73185,4.89052,4.72492,4.87958,11205.951692688,0
+NRT.US,D,20160617,000000,4.89563,5.02267,4.89563,5.02267,11961.939229775,0
+NRT.US,D,20160620,000000,5.08101,5.23959,5.02531,5.08629,17664.213874532,0
+NRT.US,D,20160621,000000,5.14453,5.16367,4.89563,4.90619,23405.988593796,0
+NRT.US,D,20160622,000000,4.91149,4.92225,4.78972,4.85316,19482.314526131,0
+NRT.US,D,20160623,000000,4.93263,4.97729,4.7951,4.91658,23446.585892594,0
+NRT.US,D,20160624,000000,4.87958,4.91658,4.73687,4.78972,22935.279372591,0
+NRT.US,D,20160627,000000,4.80029,4.91149,4.80029,4.87958,19646.898169909,0
+NRT.US,D,20160628,000000,4.86938,4.86938,4.8269,4.86391,9559.0180306182,0
+NRT.US,D,20160629,000000,4.85316,5.02806,4.81615,4.9751,50826.720871479,0
+NRT.US,D,20160630,000000,4.92225,5.08629,4.91149,5.03853,41841.551145499,0
+NRT.US,D,20160701,000000,5.07015,5.10734,5.05448,5.07581,9906.8381311354,0
+NRT.US,D,20160705,000000,5.10734,5.1561,5.02806,5.05977,34830.287920562,0
+NRT.US,D,20160706,000000,5.007,5.08101,5.00153,5.05977,12282.328722996,0
+NRT.US,D,20160707,000000,5.02806,5.15574,5.02806,5.13414,7107.8189626199,0
+NRT.US,D,20160708,000000,5.13414,5.13414,4.92752,5.0491,18053.728498139,0
+NRT.US,D,20160711,000000,5.02806,5.10734,4.92225,4.99606,48314.077243137,0
+NRT.US,D,20160712,000000,5.01747,5.11399,4.94867,4.98567,59895.279643639,0
+NRT.US,D,20160713,000000,5.00153,5.12867,4.9751,5.08101,20278.899362017,0
+NRT.US,D,20160714,000000,5.05977,5.10433,4.96953,5.05949,69850.395643617,0
+NRT.US,D,20160715,000000,5.08629,5.08629,5.01018,5.03324,9939.754859891,0
+NRT.US,D,20160718,000000,5.03324,5.03816,4.94858,4.98567,38332.627860156,0
+NRT.US,D,20160719,000000,4.99095,5.0358,4.97565,4.99095,4485.4529050926,0
+NRT.US,D,20160720,000000,5.02806,5.16048,5.00153,5.16048,36153.540416537,0
+NRT.US,D,20160721,000000,5.16048,5.16048,5.05977,5.13888,7961.4594616811,0
+NRT.US,D,20160722,000000,5.10734,5.10734,4.99095,4.99095,25450.117449516,0
+NRT.US,D,20160725,000000,4.99095,5.05767,4.96953,4.98048,20907.608881247,0
+NRT.US,D,20160726,000000,4.9813,5.0121,4.90619,4.9833,23939.239599635,0
+NRT.US,D,20160727,000000,4.9751,5.02806,4.96953,4.96953,18760.340942092,0
+NRT.US,D,20160728,000000,4.99606,5.13414,4.99351,5.09677,23426.835855341,0
+NRT.US,D,20160729,000000,5.10734,5.12439,4.96953,5.10223,33805.480431973,0
+NRT.US,D,20160801,000000,5.06496,5.14981,4.59295,4.65238,73210.096425268,0
+NRT.US,D,20160802,000000,4.74214,4.74214,4.35061,4.41933,66525.806039304,0
+NRT.US,D,20160803,000000,4.41933,4.41933,4.05833,4.23933,53052.988959647,0
+NRT.US,D,20160804,000000,4.25009,4.34478,4.17043,4.28263,20682.677901418,0
+NRT.US,D,20160805,000000,4.3189,4.54638,4.27752,4.46691,32078.449396597,0
+NRT.US,D,20160808,000000,4.54109,4.62941,4.47228,4.48286,31232.489467579,0
+NRT.US,D,20160809,000000,4.44048,4.45642,4.29237,4.35061,19437.328330165,0
+NRT.US,D,20160810,000000,4.30805,4.33704,4.23405,4.26248,41434.480933222,0
+NRT.US,D,20160811,000000,4.28718,4.48286,4.23678,4.48286,42716.038906107,0
+NRT.US,D,20160812,000000,4.4094,4.54109,4.27651,4.47775,43594.91556388,0
+NRT.US,D,20160815,000000,4.45642,4.64172,4.41405,4.51968,51527.847193973,0
+NRT.US,D,20160816,000000,4.60453,4.66805,4.45123,4.59924,49018.495238506,0
+NRT.US,D,20160817,000000,4.52934,4.60991,4.49088,4.54538,40933.049431847,0
+NRT.US,D,20160818,000000,4.52934,4.65311,4.4753,4.65311,27279.190344034,0
+NRT.US,D,20160819,000000,4.6315,4.64773,4.57765,4.64773,8140.307021253,0
+NRT.US,D,20160822,000000,4.59924,4.59924,4.45396,4.48085,19841.106869566,0
+NRT.US,D,20160823,000000,4.43783,4.46481,4.26011,4.4269,54017.449112186,0
+NRT.US,D,20160824,000000,4.38926,4.44303,4.23313,4.32992,23563.988891823,0
+NRT.US,D,20160825,000000,4.36228,4.36756,4.23842,4.24379,39848.991831495,0
+NRT.US,D,20160826,000000,4.28144,4.48085,4.28144,4.36756,33169.090342698,0
+NRT.US,D,20160829,000000,4.56689,4.59924,4.29237,4.34058,10874.589956549,0
+NRT.US,D,20160830,000000,4.31936,4.41596,4.287,4.40019,35981.276202716,0
+NRT.US,D,20160831,000000,4.44303,4.44303,4.25483,4.31716,27105.828905922,0
+NRT.US,D,20160901,000000,4.26011,4.32346,4.20069,4.24379,42787.358485077,0
+NRT.US,D,20160902,000000,4.23313,4.37832,4.22766,4.36228,19492.189544758,0
+NRT.US,D,20160906,000000,4.38926,4.38926,4.28144,4.357,47707.312209743,0
+NRT.US,D,20160907,000000,4.31389,4.42043,4.28153,4.32464,14102.623823178,0
+NRT.US,D,20160908,000000,4.36228,4.55066,4.36228,4.46481,15816.488167052,0
+NRT.US,D,20160909,000000,4.40019,4.40019,4.26011,4.26011,26784.342188409,0
+NRT.US,D,20160912,000000,4.22766,4.30779,4.21154,4.24379,24854.324659041,0
+NRT.US,D,20160913,000000,4.20617,4.27606,4.20069,4.20617,6446.1927146329,0
+NRT.US,D,20160914,000000,4.20069,4.20069,4.09296,4.09296,43771.568674868,0
+NRT.US,D,20160915,000000,4.09843,4.20069,4.0176,4.16788,89578.488411123,0
+NRT.US,D,20160916,000000,4.16269,4.19003,4.0391,4.10909,18692.313035998,0
+NRT.US,D,20160919,000000,4.09296,4.19532,3.98524,4.01222,72528.720140028,0
+NRT.US,D,20160920,000000,4.05551,4.05551,3.76988,3.92609,59146.972676596,0
+NRT.US,D,20160921,000000,3.95307,4.0824,3.9394,4.0494,27002.689822488,0
+NRT.US,D,20160922,000000,4.0391,4.08977,3.96383,4.00429,28779.095950996,0
+NRT.US,D,20160923,000000,4.00675,4.04612,3.76988,3.82383,49438.732142285,0
+NRT.US,D,20160926,000000,3.82912,3.93147,3.82912,3.85072,38023.210609853,0
+NRT.US,D,20160927,000000,3.80752,3.80752,3.71602,3.76459,48441.355260991,0
+NRT.US,D,20160928,000000,3.74854,3.8129,3.52763,3.76459,75922.434874727,0
+NRT.US,D,20160929,000000,3.76988,4.13617,3.76988,4.02853,62207.131226573,0
+NRT.US,D,20160930,000000,4.05004,4.4753,4.00147,4.14145,90490.281797652,0
+NRT.US,D,20161003,000000,4.16306,4.30842,4.14692,4.15767,15532.307075463,0
+NRT.US,D,20161004,000000,4.24379,4.24379,4.03373,4.07693,33104.354109479,0
+NRT.US,D,20161005,000000,4.11994,4.20069,4.0607,4.15767,14909.083677691,0
+NRT.US,D,20161006,000000,4.14692,4.21418,4.04456,4.04876,24954.172069599,0
+NRT.US,D,20161007,000000,4.09296,4.09296,4.0391,4.05551,29468.152806281,0
+NRT.US,D,20161010,000000,4.09296,4.29237,4.07693,4.23313,19378.078218406,0
+NRT.US,D,20161011,000000,4.25455,4.38169,3.9692,4.09843,98473.68574517,0
+NRT.US,D,20161012,000000,4.0607,4.21691,4.0607,4.1738,34576.829109145,0
+NRT.US,D,20161013,000000,4.22229,4.30267,4.17499,4.19003,13580.345060257,0
+NRT.US,D,20161014,000000,4.19003,4.287,4.0391,4.16843,20135.162979783,0
+NRT.US,D,20161017,000000,4.11083,4.21154,4.09296,4.09296,15952.543979242,0
+NRT.US,D,20161018,000000,4.09169,4.1462,3.94751,3.99627,8084.3485823685,0
+NRT.US,D,20161019,000000,3.99071,4.07757,3.95836,3.99071,51750.583725219,0
+NRT.US,D,20161020,000000,3.99627,4.0999,3.82146,3.99627,25259.200422735,0
+NRT.US,D,20161021,000000,3.95836,4.19003,3.95836,4.19003,15706.765737867,0
+NRT.US,D,20161024,000000,4.16306,4.20489,3.89902,3.94222,36710.930356797,0
+NRT.US,D,20161025,000000,3.97449,4.09296,3.95836,4.09296,14657.819314856,0
+NRT.US,D,20161026,000000,4.00675,4.10909,3.98524,4.00675,18102.00636698,0
+NRT.US,D,20161027,000000,4.07082,4.08996,3.98524,4.03373,15197.653666448,0
+NRT.US,D,20161028,000000,3.89902,4.03363,3.89902,4.00675,13004.302307035,0
+NRT.US,D,20161031,000000,3.92609,4.17608,3.92062,4.17608,28639.748465932,0
+NRT.US,D,20161101,000000,4.11994,4.20069,4.0176,4.02324,16886.281851608,0
+NRT.US,D,20161102,000000,4.02324,4.14082,4.02324,4.13069,17016.851542338,0
+NRT.US,D,20161103,000000,4.02907,4.14136,4.02324,4.09843,31739.407090415,0
+NRT.US,D,20161104,000000,4.09734,4.14136,4.06581,4.09296,43796.804833581,0
+NRT.US,D,20161107,000000,4.07137,4.12751,4.02324,4.07137,6916.9019358376,0
+NRT.US,D,20161108,000000,4.0659,4.08759,4.04456,4.04456,19111.452715485,0
+NRT.US,D,20161109,000000,3.98524,4.09197,3.90358,4.03373,53024.46112806,0
+NRT.US,D,20161110,000000,4.03373,4.14044,4.01222,4.01222,20162.59358708,0
+NRT.US,D,20161111,000000,4.09296,4.09296,3.92071,3.97594,31183.114374446,0
+NRT.US,D,20161114,000000,3.87751,4.04456,3.79129,3.79676,39873.130765916,0
+NRT.US,D,20161115,000000,3.86156,3.98378,3.82383,3.91005,30390.918435728,0
+NRT.US,D,20161116,000000,3.9537,3.98442,3.79485,3.9373,18033.978460886,0
+NRT.US,D,20161117,000000,3.94833,3.97002,3.86074,3.96473,19022.577547846,0
+NRT.US,D,20161118,000000,3.99745,4.07301,3.89373,3.90029,23993.003589937,0
+NRT.US,D,20161121,000000,3.91543,4.24818,3.91543,4.15357,114255.06273488,0
+NRT.US,D,20161122,000000,4.16177,4.21126,3.92627,3.99207,63940.745607699,0
+NRT.US,D,20161123,000000,3.9537,4.04739,3.8169,3.9373,42876.233652717,0
+NRT.US,D,20161125,000000,3.92627,3.95324,3.8333,3.89884,14759.861173999,0
+NRT.US,D,20161128,000000,3.86074,3.88809,3.71283,3.88243,86188.065349299,0
+NRT.US,D,20161129,000000,3.80588,3.88809,3.74554,3.77853,29152.152210227,0
+NRT.US,D,20161130,000000,3.89884,3.89884,3.7182,3.7182,51352.291307277,0
+NRT.US,D,20161201,000000,3.72922,3.7429,3.55962,3.58678,86438.232487841,0
+NRT.US,D,20161202,000000,3.4827,3.63618,3.41708,3.41708,122077.1747115,0
+NRT.US,D,20161205,000000,3.47177,3.69642,3.39502,3.69642,90552.823582287,0
+NRT.US,D,20161206,000000,3.66352,3.68129,3.50456,3.51031,49358.634768981,0
+NRT.US,D,20161207,000000,3.50456,3.64146,3.41944,3.51522,59392.750917971,0
+NRT.US,D,20161208,000000,3.45535,3.63007,3.44479,3.50785,39196.143377843,0
+NRT.US,D,20161209,000000,3.53191,3.69086,3.4827,3.67437,93046.814397669,0
+NRT.US,D,20161212,000000,3.69642,3.8026,3.45535,3.60318,167879.70555059,0
+NRT.US,D,20161213,000000,3.53756,3.57575,3.46101,3.49902,73616.069413253,0
+NRT.US,D,20161214,000000,3.44452,3.51223,3.40068,3.49902,55467.979626015,0
+NRT.US,D,20161215,000000,3.44452,3.61421,3.3458,3.58678,55262.798683439,0
+NRT.US,D,20161216,000000,3.55952,3.69642,3.55952,3.66051,45631.363849558,0
+NRT.US,D,20161219,000000,3.70717,3.77306,3.66899,3.71237,52256.404123763,0
+NRT.US,D,20161220,000000,3.7511,3.7511,3.50456,3.67437,60923.378805104,0
+NRT.US,D,20161221,000000,3.67437,3.70653,3.61421,3.61977,26170.993809264,0
+NRT.US,D,20161222,000000,3.65249,3.77853,3.61977,3.61977,44643.86198689,0
+NRT.US,D,20161223,000000,3.64712,3.73925,3.56519,3.56519,41585.897885499,0
+NRT.US,D,20161227,000000,3.58678,3.70672,3.55952,3.66899,70857.647543536,0
+NRT.US,D,20161228,000000,3.61977,3.69096,3.55952,3.55952,53508.337040766,0
+NRT.US,D,20161229,000000,3.55952,3.64712,3.51031,3.53474,81076.097373558,0
+NRT.US,D,20161230,000000,3.51031,3.62369,3.4241,3.61421,94581.83118197,0
+NRT.US,D,20170103,000000,3.62834,3.65788,3.58678,3.61421,13955.595768071,0
+NRT.US,D,20170104,000000,3.6102,3.69642,3.59854,3.66899,19672.134328622,0
+NRT.US,D,20170105,000000,3.72922,3.88809,3.70991,3.85518,60005.002072824,0
+NRT.US,D,20170106,000000,3.88809,3.9537,3.77306,3.88809,38240.461019641,0
+NRT.US,D,20170109,000000,3.92627,3.94286,3.7347,3.8169,71943.89959247,0
+NRT.US,D,20170110,000000,3.8169,3.82783,3.77853,3.81134,31387.19809273,0
+NRT.US,D,20170111,000000,3.83322,3.88243,3.78409,3.84415,26617.564096048,0
+NRT.US,D,20170112,000000,3.80588,3.85956,3.79367,3.83887,14553.58300713,0
+NRT.US,D,20170113,000000,3.84534,3.94833,3.8333,3.93174,19798.315122184,0
+NRT.US,D,20170117,000000,3.94286,3.94286,3.7511,3.86074,41373.036372879,0
+NRT.US,D,20170118,000000,3.89456,3.94213,3.83322,3.89884,27930.941573395,0
+NRT.US,D,20170119,000000,3.9373,3.9373,3.8169,3.82228,30942.82225453,0
+NRT.US,D,20170120,000000,3.8169,3.82783,3.77853,3.82228,26343.258023084,0
+NRT.US,D,20170123,000000,3.82783,3.82783,3.7655,3.82228,22607.209309327,0
+NRT.US,D,20170124,000000,3.82783,3.82783,3.78956,3.8169,29969.584307656,0
+NRT.US,D,20170125,000000,3.80588,3.80588,3.77853,3.78409,26928.078570642,0
+NRT.US,D,20170126,000000,3.80051,3.82228,3.74554,3.81134,35110.080114985,0
+NRT.US,D,20170127,000000,3.77306,3.82783,3.72376,3.77853,19891.579186992,0
+NRT.US,D,20170130,000000,3.78409,3.78409,3.70179,3.77306,41807.537192452,0
+NRT.US,D,20170131,000000,3.75657,3.77853,3.7511,3.77306,50975.94337517,0
+NRT.US,D,20170201,000000,3.83322,3.86074,3.77853,3.84972,111178.44582053,0
+NRT.US,D,20170202,000000,3.84972,3.89884,3.8169,3.84972,109332.91456163,0
+NRT.US,D,20170203,000000,3.84415,4.00311,3.84415,3.99216,59326.91746046,0
+NRT.US,D,20170206,000000,4.00839,4.49051,4.00839,4.32054,195255.45163231,0
+NRT.US,D,20170207,000000,4.28763,4.48003,4.28763,4.32318,42048.926536659,0
+NRT.US,D,20170208,000000,4.32018,4.32609,4.16742,4.24398,43486.290358986,0
+NRT.US,D,20170209,000000,4.27142,4.44102,4.26166,4.44102,113626.35321565,0
+NRT.US,D,20170210,000000,4.44659,4.44659,4.26576,4.37523,97157.016594947,0
+NRT.US,D,20170213,000000,4.41924,4.42444,4.32609,4.34815,37464.7234453,0
+NRT.US,D,20170214,000000,4.39182,4.39728,4.27142,4.29857,42172.91288164,0
+NRT.US,D,20170215,000000,4.13671,4.39919,4.13671,4.28198,63832.120402806,0
+NRT.US,D,20170216,000000,4.2541,4.35462,4.15166,4.33785,50441.595145039,0
+NRT.US,D,20170217,000000,4.29857,4.41824,4.19385,4.27087,22544.667524692,0
+NRT.US,D,20170221,000000,4.23742,4.29857,4.17599,4.29857,30479.793603368,0
+NRT.US,D,20170222,000000,4.32674,4.35581,4.24298,4.2932,27381.232203177,0
+NRT.US,D,20170223,000000,4.2932,4.38242,4.11456,4.2932,55940.883295803,0
+NRT.US,D,20170224,000000,4.26375,4.30422,4.20224,4.24298,31358.670261142,0
+NRT.US,D,20170227,000000,4.21482,4.24298,4.13671,4.14792,38707.878567969,0
+NRT.US,D,20170228,000000,4.12559,4.24298,4.12559,4.17599,25455.603570976,0
+NRT.US,D,20170301,000000,4.20398,4.20398,4.15913,4.16004,24480.171175519,0
+NRT.US,D,20170302,000000,4.15913,4.19276,4.05314,4.12559,37200.292390964,0
+NRT.US,D,20170303,000000,4.12559,4.15348,4.04739,4.0865,33807.674880557,0
+NRT.US,D,20170306,000000,4.04739,4.17599,4.03089,4.16487,23034.029558857,0
+NRT.US,D,20170307,000000,4.13142,4.14792,4.10317,4.11456,22602.820412159,0
+NRT.US,D,20170308,000000,4.08111,4.10892,3.99171,3.99708,23674.8085453,0
+NRT.US,D,20170309,000000,4.05305,4.11138,3.94751,4.01413,65386.88722436,0
+NRT.US,D,20170310,000000,3.94987,4.00802,3.94696,3.96938,10883.367750884,0
+NRT.US,D,20170313,000000,3.93574,4.01476,3.90786,3.96938,24570.14356745,0
+NRT.US,D,20170314,000000,3.93328,3.97639,3.91916,3.93574,15363.334534517,0
+NRT.US,D,20170315,000000,3.94696,3.96383,3.92462,3.93019,29428.652731773,0
+NRT.US,D,20170316,000000,3.93574,4.00292,3.93574,3.96938,27889.247050304,0
+NRT.US,D,20170317,000000,3.96383,4.06726,3.9415,4.06726,19195.938985958,0
+NRT.US,D,20170320,000000,3.97476,4.06198,3.95935,4.02516,5994.1363063897,0
+NRT.US,D,20170321,000000,4.00292,4.02798,3.85774,3.9415,44760.167761827,0
+NRT.US,D,20170322,000000,3.96383,3.99708,3.86402,3.99708,19724.801094632,0
+NRT.US,D,20170323,000000,3.93019,4.04739,3.93019,4.02516,18605.632316942,0
+NRT.US,D,20170324,000000,3.99426,4.04767,3.99426,4.03089,12331.703816129,0
+NRT.US,D,20170327,000000,3.95279,4.08047,3.95279,3.98606,23804.281011738,0
+NRT.US,D,20170328,000000,3.98606,3.99672,3.93574,3.98059,14319.874232966,0
+NRT.US,D,20170329,000000,3.96892,3.96938,3.94696,3.96383,10120.796868047,0
+NRT.US,D,20170330,000000,3.96383,4.04612,3.94696,3.99708,15587.168290056,0
+NRT.US,D,20170331,000000,3.95279,4.03627,3.94696,4.03089,13321.40012738,0
+NRT.US,D,20170403,000000,3.97586,4.02534,3.97586,4.0083,21088.650889403,0
+NRT.US,D,20170404,000000,3.98059,4.0083,3.95817,3.99171,29826.945149716,0
+NRT.US,D,20170405,000000,3.98606,4.18702,3.96473,3.99708,63746.53690804,0
+NRT.US,D,20170406,000000,4.01969,4.20378,4.01969,4.20378,39597.727468662,0
+NRT.US,D,20170407,000000,4.17034,4.24854,4.10736,4.14173,12025.578238702,0
+NRT.US,D,20170410,000000,4.17034,4.18702,4.04876,4.16423,16371.68365873,0
+NRT.US,D,20170411,000000,4.18146,4.24298,4.11519,4.11519,19863.051355403,0
+NRT.US,D,20170412,000000,4.10646,4.24298,4.07528,4.07528,29073.152061214,0
+NRT.US,D,20170413,000000,4.15348,4.20378,4.13671,4.17034,19589.842506733,0
+NRT.US,D,20170417,000000,4.13671,4.13671,3.97476,3.97476,63872.717701604,0
+NRT.US,D,20170418,000000,4.04156,4.04156,3.99518,4.02516,9288.0036305306,0
+NRT.US,D,20170419,000000,4.0103,4.0515,4.0083,4.01969,12155.05070514,0
+NRT.US,D,20170420,000000,4.01969,4.0865,3.99171,4.0865,19020.383099262,0
+NRT.US,D,20170421,000000,4.08111,4.08194,3.99171,3.99171,51765.944865304,0
+NRT.US,D,20170424,000000,4.02516,4.08111,4.00292,4.00292,19104.869369735,0
+NRT.US,D,20170425,000000,3.99171,4.08111,3.99171,4.08111,10122.99131663,0
+NRT.US,D,20170426,000000,4.08604,4.14245,4.03974,4.12669,14830.083528677,0
+NRT.US,D,20170427,000000,4.07528,4.108,3.93574,3.99171,38836.253810116,0
+NRT.US,D,20170428,000000,4.01977,4.10317,3.96938,3.96938,54581.422398198,0
+NRT.US,D,20170501,000000,4.0586,4.18702,4.02424,4.08111,88751.181295066,0
+NRT.US,D,20170502,000000,4.04739,4.11201,4.04739,4.08111,28175.622590478,0
+NRT.US,D,20170503,000000,4.12669,4.12669,4.02516,4.08503,81952.779582748,0
+NRT.US,D,20170504,000000,4.01969,4.04193,3.94933,4.00292,26764.592151155,0
+NRT.US,D,20170505,000000,4.01969,4.08859,3.9415,4.07528,50630.317723238,0
+NRT.US,D,20170508,000000,4.04739,4.09762,3.95471,3.97476,40893.549357339,0
+NRT.US,D,20170509,000000,3.98606,4.16487,3.98606,4.09223,41165.660981718,0
+NRT.US,D,20170510,000000,4.13142,4.29611,4.09825,4.2932,130058.38421044,0
+NRT.US,D,20170511,000000,4.27087,4.2932,4.23177,4.26303,38558.656064278,0
+NRT.US,D,20170512,000000,4.18702,4.24936,4.18702,4.214,24697.421585306,0
+NRT.US,D,20170515,000000,4.46609,4.46609,4.18702,4.22612,39347.56033012,0
+NRT.US,D,20170516,000000,4.26522,4.26522,4.13142,4.20844,89048.529078157,0
+NRT.US,D,20170517,000000,4.29539,4.29539,4.12924,4.15777,50847.568133025,0
+NRT.US,D,20170518,000000,4.14072,4.27798,4.02014,4.15211,77211.673417654,0
+NRT.US,D,20170519,000000,4.12349,4.16934,4.09287,4.15777,45564.433167756,0
+NRT.US,D,20170522,000000,4.17499,4.19805,4.08623,4.1626,17486.463539253,0
+NRT.US,D,20170523,000000,4.19231,4.20361,4.06599,4.12349,41179.924897513,0
+NRT.US,D,20170524,000000,4.10636,4.13971,3.96892,4.0721,80598.804806602,0
+NRT.US,D,20170525,000000,4.06599,4.20935,4.06599,4.07765,32670.950514197,0
+NRT.US,D,20170526,000000,4.07765,4.13498,4.0721,4.13498,60428.530649479,0
+NRT.US,D,20170530,000000,4.08904,4.14072,4.06599,4.14072,80264.151397588,0
+NRT.US,D,20170531,000000,4.16934,4.18192,4.11175,4.16077,74164.68155918,0
+NRT.US,D,20170601,000000,4.18101,4.18101,4.12349,4.14072,24379.226540669,0
+NRT.US,D,20170602,000000,4.12349,4.14464,3.93438,4.0721,104694.94747997,0
+NRT.US,D,20170605,000000,4.03336,4.06052,3.94605,3.98606,65137.81731011,0
+NRT.US,D,20170606,000000,3.98032,3.98032,3.90029,3.9517,49862.260718941,0
+NRT.US,D,20170607,000000,3.91743,3.96455,3.77999,3.8715,130606.99635637,0
+NRT.US,D,20170608,000000,3.89437,4.04649,3.89437,3.97449,59381.778675053,0
+NRT.US,D,20170609,000000,3.9517,4.09479,3.90586,3.99171,60721.489535404,0
+NRT.US,D,20170612,000000,3.9517,4.04329,3.9517,3.96902,29039.138108166,0
+NRT.US,D,20170613,000000,3.98606,3.98606,3.94367,3.95735,14857.514135974,0
+NRT.US,D,20170614,000000,3.9517,3.98341,3.86594,3.89437,21846.832875074,0
+NRT.US,D,20170615,000000,3.87742,3.9394,3.81991,3.83713,14704.999959407,0
+NRT.US,D,20170616,000000,3.84288,3.84288,3.75703,3.81444,22589.653720657,0
+NRT.US,D,20170619,000000,3.80843,3.81836,3.73169,3.73405,76745.353093617,0
+NRT.US,D,20170620,000000,3.71674,3.80843,3.67099,3.67683,84615.742939073,0
+NRT.US,D,20170621,000000,3.6596,3.77999,3.64838,3.67391,27384.523876052,0
+NRT.US,D,20170622,000000,3.69405,3.76842,3.63681,3.75128,26203.91053802,0
+NRT.US,D,20170623,000000,3.75128,3.76842,3.69969,3.73424,16029.349679672,0
+NRT.US,D,20170626,000000,3.76286,3.76286,3.6884,3.69969,17298.838185345,0
+NRT.US,D,20170627,000000,3.69969,3.92318,3.69405,3.76842,105262.21243886,0
+NRT.US,D,20170628,000000,3.75128,3.91115,3.74545,3.75128,64486.06608075,0
+NRT.US,D,20170629,000000,3.77999,3.88881,3.77999,3.84852,42150.968395803,0
+NRT.US,D,20170630,000000,3.85418,3.8715,3.75703,3.8715,35246.135927174,0
+NRT.US,D,20170703,000000,3.8715,3.8715,3.73989,3.76842,22814.584700487,0
+NRT.US,D,20170705,000000,3.75703,3.77926,3.66534,3.6884,37373.653829077,0
+NRT.US,D,20170706,000000,3.69969,3.75128,3.6082,3.66534,43490.679256154,0
+NRT.US,D,20170707,000000,3.67683,3.80843,3.63107,3.75703,37418.640025042,0
+NRT.US,D,20170710,000000,3.81991,3.8601,3.60811,3.6225,49245.62066692,0
+NRT.US,D,20170711,000000,3.60811,3.64838,3.60245,3.63681,25496.200869774,0
+NRT.US,D,20170712,000000,3.61384,3.69405,3.60784,3.66534,28967.818529196,0
+NRT.US,D,20170713,000000,3.60811,3.67683,3.57949,3.60811,28430.178626188,0
+NRT.US,D,20170714,000000,3.63681,3.68257,3.60245,3.68257,9319.8231349944,0
+NRT.US,D,20170717,000000,3.67099,3.74965,3.59088,3.61384,48853.911594728,0
+NRT.US,D,20170718,000000,3.59088,3.60811,3.4991,3.59161,60777.447974289,0
+NRT.US,D,20170719,000000,3.5393,3.59671,3.53383,3.56217,22396.542245291,0
+NRT.US,D,20170720,000000,3.55653,3.59671,3.40204,3.52791,33803.285983389,0
+NRT.US,D,20170721,000000,3.51624,3.59206,3.46967,3.59206,16527.489508172,0
+NRT.US,D,20170724,000000,3.52791,3.56463,3.48206,3.4991,25168.13080651,0
+NRT.US,D,20170725,000000,3.55962,3.61859,3.51359,3.57365,18166.7426002,0
+NRT.US,D,20170726,000000,3.58514,3.58514,3.50712,3.55087,15417.098524818,0
+NRT.US,D,20170727,000000,3.50813,3.55087,3.50813,3.52371,9999.0049716509,0
+NRT.US,D,20170728,000000,3.52226,3.55087,3.52226,3.54521,19827.940178065,0
+NRT.US,D,20170731,000000,3.54521,3.63681,3.4991,3.51624,36404.804779371,0
+NRT.US,D,20170801,000000,3.55087,3.8149,3.55087,3.71674,61842.852761677,0
+NRT.US,D,20170802,000000,3.70553,3.79713,3.67664,3.76842,36227.054444092,0
+NRT.US,D,20170803,000000,3.72258,3.79713,3.71119,3.78565,43413.873555725,0
+NRT.US,D,20170804,000000,3.77999,3.83713,3.72887,3.81444,36676.916403751,0
+NRT.US,D,20170807,000000,3.85428,3.86594,3.67683,3.84852,47348.519866307,0
+NRT.US,D,20170808,000000,3.86594,3.86594,3.76286,3.84852,47013.866457292,0
+NRT.US,D,20170809,000000,3.81444,3.86594,3.72822,3.77999,35363.538926403,0
+NRT.US,D,20170810,000000,3.79129,3.79129,3.72887,3.72887,7909.8899199639,0
+NRT.US,D,20170811,000000,3.72258,3.74545,3.72258,3.72258,8281.848954902,0
+NRT.US,D,20170814,000000,3.72258,3.82957,3.72258,3.77425,31053.641908008,0
+NRT.US,D,20170815,000000,3.76842,3.84288,3.76842,3.81991,51343.513512941,0
+NRT.US,D,20170816,000000,3.86129,3.94987,3.83176,3.83769,71961.45518114,0
+NRT.US,D,20170817,000000,3.84015,3.8571,3.84015,3.85536,16302.558528343,0
+NRT.US,D,20170818,000000,3.87907,3.8961,3.80806,3.80806,47853.243040558,0
+NRT.US,D,20170821,000000,3.81426,3.88471,3.69014,3.73142,81634.584538111,0
+NRT.US,D,20170822,000000,3.7079,3.78172,3.60145,3.65458,22861.765345037,0
+NRT.US,D,20170823,000000,3.69014,3.784,3.64866,3.67828,18514.562700717,0
+NRT.US,D,20170824,000000,3.66634,3.76432,3.63116,3.71957,33368.785163816,0
+NRT.US,D,20170825,000000,3.74927,3.92572,3.74307,3.87687,27057.55103708,0
+NRT.US,D,20170828,000000,3.88071,3.88071,3.77862,3.80806,17100.24058852,0
+NRT.US,D,20170829,000000,3.83769,3.90285,3.77862,3.83176,12686.107262398,0
+NRT.US,D,20170830,000000,3.86129,3.88553,3.74307,3.79048,43615.762825425,0
+NRT.US,D,20170831,000000,3.84944,3.9557,3.7727,3.891,56559.717796407,0
+NRT.US,D,20170901,000000,3.891,3.92481,3.78464,3.90722,9804.7962719931,0
+NRT.US,D,20170905,000000,3.90842,3.92627,3.83769,3.83769,52992.641623596,0
+NRT.US,D,20170906,000000,3.83176,3.90285,3.72549,3.75493,34423.217708285,0
+NRT.US,D,20170907,000000,3.80232,3.87514,3.71957,3.83176,44947.793115734,0
+NRT.US,D,20170908,000000,3.86129,3.92025,3.82602,3.891,10737.436920068,0
+NRT.US,D,20170911,000000,3.891,3.92946,3.87314,3.92108,14923.347593485,0
+NRT.US,D,20170912,000000,3.84425,3.87314,3.78464,3.84944,8562.7383736162,0
+NRT.US,D,20170913,000000,3.83769,3.92572,3.83769,3.84352,9711.5322071857,0
+NRT.US,D,20170914,000000,3.84352,3.92025,3.75493,3.88499,46098.781397887,0
+NRT.US,D,20170915,000000,3.90842,4.00429,3.87742,3.99708,34242.175700129,0
+NRT.US,D,20170918,000000,4.01495,4.13298,3.87533,4.01495,46081.225809217,0
+NRT.US,D,20170919,000000,4.04292,4.06854,3.891,4.01495,24718.268846851,0
+NRT.US,D,20170920,000000,3.97712,4.07374,3.88153,4.05624,28398.359121724,0
+NRT.US,D,20170921,000000,4.05624,4.05624,3.98524,3.98524,12885.802083514,0
+NRT.US,D,20170922,000000,3.99918,4.01732,3.84352,3.85536,36693.374768129,0
+NRT.US,D,20170925,000000,3.83769,4.05624,3.83769,4.05624,16415.572630404,0
+NRT.US,D,20170926,000000,3.94377,4.07374,3.94377,4.0504,13477.205976823,0
+NRT.US,D,20170927,000000,4.0504,4.12112,4.03846,4.07374,43201.012043104,0
+NRT.US,D,20170928,000000,3.95252,4.13298,3.95252,4.09734,18023.006217968,0
+NRT.US,D,20170929,000000,4.09734,4.12696,4.03246,4.1049,20305.232745021,0
+NRT.US,D,20171002,000000,4.10317,4.14473,4.04147,4.12696,53642.198404372,0
+NRT.US,D,20171003,000000,4.12112,4.12112,3.99708,4.07974,22255.000311642,0
+NRT.US,D,20171004,000000,4.11519,4.16241,4.04449,4.05624,24452.740568222,0
+NRT.US,D,20171005,000000,4.11557,4.16542,4.05624,4.06188,29354.041479927,0
+NRT.US,D,20171006,000000,4.13298,4.17408,4.02671,4.07966,38791.267614149,0
+NRT.US,D,20171009,000000,4.07374,4.08567,4.02042,4.08567,21604.346306573,0
+NRT.US,D,20171010,000000,4.02662,4.07355,3.97922,4.07355,15148.278573315,0
+NRT.US,D,20171011,000000,4.07374,4.10317,3.96829,4.09734,42218.996301897,0
+NRT.US,D,20171012,000000,3.98806,4.09141,3.98806,4.01495,18023.006217968,0
+NRT.US,D,20171013,000000,4.02042,4.10317,4.01495,4.02662,29183.97171469,0
+NRT.US,D,20171016,000000,4.01495,4.01495,3.90613,3.92025,19506.453460551,0
+NRT.US,D,20171017,000000,4.02042,4.02042,3.83769,3.9557,46433.434806902,0
+NRT.US,D,20171018,000000,3.92627,3.92627,3.84944,3.86711,17038.796028175,0
+NRT.US,D,20171019,000000,3.85536,3.88107,3.77862,3.81544,30732.155190494,0
+NRT.US,D,20171020,000000,3.79631,3.84406,3.77862,3.84406,19517.42570347,0
+NRT.US,D,20171023,000000,3.85536,3.95407,3.77872,3.78464,42085.134938292,0
+NRT.US,D,20171024,000000,3.83176,3.84734,3.76113,3.77862,48119.86854348,0
+NRT.US,D,20171025,000000,3.87314,3.87314,3.69014,3.69605,40465.631883517,0
+NRT.US,D,20171026,000000,3.66634,3.82602,3.66634,3.82602,29407.805470228,0
+NRT.US,D,20171027,000000,3.76678,3.94914,3.76678,3.83769,28279.858898204,0
+NRT.US,D,20171030,000000,3.83769,3.85728,3.74307,3.74307,14373.638223266,0
+NRT.US,D,20171031,000000,3.92627,4.06188,3.86767,3.9321,45565.530392047,0
+NRT.US,D,20171101,000000,3.97922,4.01495,3.78464,3.8643,108399.17668927,0
+NRT.US,D,20171102,000000,3.83769,4.01486,3.83769,3.94987,53709.129086175,0
+NRT.US,D,20171103,000000,3.99453,3.99708,3.87907,3.8972,28818.596025503,0
+NRT.US,D,20171106,000000,3.93821,4.06188,3.91862,3.96173,96260.584348503,0
+NRT.US,D,20171107,000000,4.03555,4.13298,3.98432,4.02042,97257.961229797,0
+NRT.US,D,20171108,000000,4.07701,4.12696,3.94687,4.03246,35814.498110355,0
+NRT.US,D,20171109,000000,4.09177,4.25702,3.98524,4.22156,91534.839323494,0
+NRT.US,D,20171110,000000,4.25091,4.36857,4.16241,4.23332,144195.02198666,0
+NRT.US,D,20171113,000000,4.28637,4.39008,4.16241,4.25702,106222.28369423,0
+NRT.US,D,20171114,000000,4.26887,4.38151,4.22749,4.22749,99327.326244231,0
+NRT.US,D,20171115,000000,4.22749,4.32309,4.19194,4.31526,47893.840339358,0
+NRT.US,D,20171116,000000,4.23086,4.24799,4.05487,4.16369,99414.006963287,0
+NRT.US,D,20171117,000000,4.22229,4.22229,4.11584,4.18802,55778.494100609,0
+NRT.US,D,20171120,000000,4.21237,4.27351,4.13334,4.24899,42339.690974,0
+NRT.US,D,20171121,000000,4.20033,4.21054,4.09078,4.11512,60638.100489223,0
+NRT.US,D,20171122,000000,4.18802,4.18802,4.08458,4.09078,51754.972622386,0
+NRT.US,D,20171124,000000,4.07857,4.11119,3.99335,3.99335,20411.66350133,0
+NRT.US,D,20171127,000000,4.04813,4.22466,4.04813,4.15767,44964.251480111,0
+NRT.US,D,20171128,000000,4.07857,4.27935,4.06079,4.14555,67954.392067294,0
+NRT.US,D,20171129,000000,4.21237,4.27871,4.109,4.12723,34410.051016783,0
+NRT.US,D,20171130,000000,4.21237,4.25501,4.11512,4.21227,48051.840637384,0
+NRT.US,D,20171201,000000,4.26121,4.26121,4.11512,4.11512,54754.78383631,0
+NRT.US,D,20171204,000000,4.15166,4.24298,4.109,4.18802,66547.750525141,0
+NRT.US,D,20171205,000000,4.109,4.1697,4.0298,4.03582,54692.242051675,0
+NRT.US,D,20171206,000000,4.0298,4.10289,3.96291,3.99335,24631.588127795,0
+NRT.US,D,20171207,000000,3.99335,4.10217,3.92016,3.96291,55528.326962066,0
+NRT.US,D,20171208,000000,3.95088,4.08896,3.95088,4.03582,25811.104241535,0
+NRT.US,D,20171211,000000,3.99335,4.04813,3.95662,3.99335,38467.586448054,0
+NRT.US,D,20171212,000000,4.07237,4.13288,4.0176,4.06617,43485.193134695,0
+NRT.US,D,20171213,000000,4.07857,4.10289,3.96291,4.03527,41796.564949533,0
+NRT.US,D,20171214,000000,3.9691,4.02406,3.93858,3.96099,43909.818935641,0
+NRT.US,D,20171215,000000,3.95662,4.00492,3.90212,3.95662,69939.270811257,0
+NRT.US,D,20171218,000000,3.98733,4.01167,3.82365,3.87159,84511.506631347,0
+NRT.US,D,20171219,000000,3.8776,3.93238,3.82037,3.88626,59449.806581148,0
+NRT.US,D,20171220,000000,3.88973,4.04585,3.87187,3.89593,82886.517455115,0
+NRT.US,D,20171221,000000,3.9445,3.98652,3.89593,3.90212,88052.249421155,0
+NRT.US,D,20171222,000000,3.89593,3.89593,3.81071,3.86557,103855.57089671,0
+NRT.US,D,20171226,000000,3.89593,4.0124,3.80514,3.9445,70950.911608344,0
+NRT.US,D,20171227,000000,3.9691,3.99335,3.84726,3.90905,62244.436852495,0
+NRT.US,D,20171228,000000,3.86557,3.98113,3.86557,3.9691,82648.419783782,0
+NRT.US,D,20171229,000000,3.9691,4.26121,3.92016,4.23678,310803.04458299,0
+NRT.US,D,20180102,000000,4.23678,4.35244,4.23086,4.30376,111458.23801496,0
+NRT.US,D,20180103,000000,4.31006,4.58375,4.31006,4.53508,152327.64843786,0
+NRT.US,D,20180104,000000,4.50464,4.96134,4.50464,4.9309,162394.68131561,0
+NRT.US,D,20180105,000000,4.93681,5.46634,4.74817,5.27768,309926.36237379,0
+NRT.US,D,20180108,000000,5.2961,5.46051,5.08301,5.38122,235037.51278199,0
+NRT.US,D,20180109,000000,5.33856,5.67104,5.33264,5.34467,301376.79069169,0
+NRT.US,D,20180110,000000,5.40545,5.45749,5.05858,5.27167,158092.46486727,0
+NRT.US,D,20180111,000000,5.32033,5.41776,5.15902,5.41776,81705.904117081,0
+NRT.US,D,20180112,000000,5.41776,5.53962,5.41157,5.49669,68917.754995542,0
+NRT.US,D,20180116,000000,5.63076,5.63076,5.32653,5.42378,124943.12456182,0
+NRT.US,D,20180117,000000,5.47254,5.52685,5.33911,5.42378,71114.39802783,0
+NRT.US,D,20180118,000000,5.36909,5.41157,5.32653,5.39972,51774.72265964,0
+NRT.US,D,20180119,000000,5.3506,5.44812,5.32653,5.43617,29868.639672807,0
+NRT.US,D,20180122,000000,5.36909,5.44985,5.35697,5.41157,35622.48385928,0
+NRT.US,D,20180123,000000,5.35697,5.41157,5.21671,5.38122,114746.61921763,0
+NRT.US,D,20180124,000000,5.38122,5.38759,5.25352,5.27167,65905.874314407,0
+NRT.US,D,20180125,000000,5.27768,5.28926,5.04629,5.21671,86817.872092822,0
+NRT.US,D,20180126,000000,5.13778,5.29007,5.04045,5.23512,49041.536948635,0
+NRT.US,D,20180129,000000,5.29007,5.49632,5.02806,5.24733,43169.192538641,0
+NRT.US,D,20180130,000000,5.28388,5.28388,5.07052,5.19256,43083.609043876,0
+NRT.US,D,20180131,000000,5.37438,5.37438,5.19256,5.21097,29178.48559323,0
+NRT.US,D,20180201,000000,5.18053,5.3629,5.18053,5.23512,47022.644251627,0
+NRT.US,D,20180202,000000,5.3506,5.3506,5.15,5.21671,56010.00842619,0
+NRT.US,D,20180205,000000,5.17423,5.19794,4.86983,4.86983,94811.151058967,0
+NRT.US,D,20180206,000000,4.86983,5.06013,4.78462,4.96707,87256.761809563,0
+NRT.US,D,20180207,000000,4.98558,5.10734,4.9309,5.04629,38948.170687885,0
+NRT.US,D,20180208,000000,5.28378,5.28378,4.99159,5.13158,56555.328899241,0
+NRT.US,D,20180209,000000,5.26565,5.26565,4.9309,5.05858,29756.722795037,0
+NRT.US,D,20180212,000000,5.03416,5.19702,5.00982,5.01611,38231.683225305,0
+NRT.US,D,20180213,000000,5.02203,5.11089,4.86983,4.94284,84628.909630576,0
+NRT.US,D,20180214,000000,4.87594,5.04427,4.87594,4.97938,27808.052452707,0
+NRT.US,D,20180215,000000,5.04163,5.05412,4.97573,5.02914,29395.736003018,0
+NRT.US,D,20180216,000000,4.97938,5.16549,4.97938,5.15847,22868.348690789,0
+NRT.US,D,20180220,000000,5.0975,5.27777,4.97938,5.12867,38930.615099215,0
+NRT.US,D,20180221,000000,5.06661,5.22181,4.99815,5.0975,25013.42218136,0
+NRT.US,D,20180222,000000,5.12867,5.19019,4.97318,4.97318,23053.779596111,0
+NRT.US,D,20180223,000000,5.03553,5.17833,4.97318,5.12229,26507.841666863,0
+NRT.US,D,20180226,000000,5.15965,5.22181,5.0975,5.10379,20022.148877722,0
+NRT.US,D,20180227,000000,5.10379,5.19702,5.03553,5.18463,30839.683171096,0
+NRT.US,D,20180228,000000,5.22181,5.22181,5.06661,5.12867,40772.854685236,0
+NRT.US,D,20180301,000000,5.12867,5.21571,5.03553,5.07891,25600.437177501,0
+NRT.US,D,20180302,000000,5.08911,5.23439,5.04163,5.20941,26713.022609438,0
+NRT.US,D,20180305,000000,5.18463,5.34011,5.16914,5.25362,21979.597014388,0
+NRT.US,D,20180306,000000,5.25308,5.34011,5.14098,5.29654,25366.728403336,0
+NRT.US,D,20180307,000000,5.32762,5.32762,5.19429,5.29654,11306.896327539,0
+NRT.US,D,20180308,000000,5.33373,5.33373,5.18463,5.28414,12562.120917418,0
+NRT.US,D,20180309,000000,5.30903,5.42196,5.24205,5.3588,9539.2679933648,0
+NRT.US,D,20180312,000000,5.43954,5.43954,5.2065,5.38349,63949.523402034,0
+NRT.US,D,20180313,000000,5.34621,5.40847,5.22181,5.22181,25904.368306343,0
+NRT.US,D,20180314,000000,5.26555,5.28414,5.22181,5.23439,15758.335279585,0
+NRT.US,D,20180315,000000,5.23439,5.26482,5.12867,5.19073,16749.128815127,0
+NRT.US,D,20180316,000000,5.27167,5.30903,5.20887,5.22181,15701.279616408,0
+NRT.US,D,20180319,000000,5.22181,5.29982,5.07891,5.24069,40783.826928154,0
+NRT.US,D,20180320,000000,5.20941,5.33373,5.10379,5.30903,50095.969493105,0
+NRT.US,D,20180321,000000,5.2281,5.32836,5.1684,5.27841,11111.59040359,0
+NRT.US,D,20180322,000000,5.19073,5.28753,5.17833,5.2281,7976.820601767,0
+NRT.US,D,20180323,000000,5.25308,5.32142,5.16048,5.21571,16940.045841909,0
+NRT.US,D,20180326,000000,5.21571,5.26839,5.15965,5.16586,32670.950514197,0
+NRT.US,D,20180327,000000,5.16586,5.30274,5.10379,5.11008,31480.462157538,0
+NRT.US,D,20180328,000000,5.0852,5.20941,5.06661,5.15965,17711.394519082,0
+NRT.US,D,20180329,000000,5.12229,5.22181,5.12229,5.14488,30090.27897976,0
+NRT.US,D,20180402,000000,5.14726,5.34621,5.10452,5.34011,34167.564448284,0
+NRT.US,D,20180403,000000,5.33373,5.33373,5.15354,5.27787,55409.826738546,0
+NRT.US,D,20180404,000000,5.27167,5.35241,5.27167,5.27787,30260.348744998,0
+NRT.US,D,20180405,000000,5.27167,5.33565,5.17223,5.17833,24860.908004791,0
+NRT.US,D,20180406,000000,5.17223,5.2138,5.03553,5.03553,43168.095314349,0
+NRT.US,D,20180409,000000,5.11609,5.27787,5.06414,5.27167,33307.340603472,0
+NRT.US,D,20180410,000000,5.24696,5.34621,5.17279,5.23439,41299.522345324,0
+NRT.US,D,20180411,000000,5.22181,5.31513,5.17833,5.31513,39677.824841967,0
+NRT.US,D,20180412,000000,5.28414,5.33373,5.22181,5.27787,16446.294910576,0
+NRT.US,D,20180413,000000,5.24696,5.34621,5.24069,5.34621,23072.432409071,0
+NRT.US,D,20180416,000000,5.35241,5.39926,5.26592,5.27167,25004.644387024,0
+NRT.US,D,20180417,000000,5.27787,5.50179,5.25909,5.43918,36169.998780914,0
+NRT.US,D,20180418,000000,5.47054,5.55128,5.40847,5.55128,19125.716631279,0
+NRT.US,D,20180419,000000,5.51401,5.51401,5.32198,5.51401,36437.721508126,0
+NRT.US,D,20180420,000000,5.47054,5.47054,5.28414,5.28414,35460.094664086,0
+NRT.US,D,20180423,000000,5.38978,5.45075,5.29663,5.38978,12037.647705913,0
+NRT.US,D,20180424,000000,5.369,5.369,5.29654,5.30274,8195.1682358456,0
+NRT.US,D,20180425,000000,5.31513,5.5326,5.30903,5.43954,20975.636787343,0
+NRT.US,D,20180426,000000,5.4954,5.4954,5.25909,5.34621,35005.843807259,0
+NRT.US,D,20180427,000000,5.34404,5.40281,5.27659,5.40281,10052.768961952,0
+NRT.US,D,20180430,000000,5.37712,5.50179,5.37712,5.42077,17936.325498912,0
+NRT.US,D,20180501,000000,5.40847,5.46434,4.95468,5.31513,96766.404747048,0
+NRT.US,D,20180502,000000,5.35241,5.47054,5.23439,5.3588,42427.468917348,0
+NRT.US,D,20180503,000000,5.31513,5.46434,5.2282,5.40847,25648.715046342,0
+NRT.US,D,20180504,000000,5.43326,5.47054,5.35241,5.35241,18400.451374365,0
+NRT.US,D,20180507,000000,5.43326,5.47992,5.42514,5.45194,41969.926387647,0
+NRT.US,D,20180508,000000,5.40847,5.80738,5.34621,5.6303,98065.518308601,0
+NRT.US,D,20180509,000000,5.59485,5.80629,5.45814,5.59184,53368.989555702,0
+NRT.US,D,20180510,000000,5.59485,5.70056,5.59485,5.62583,17722.366762,0
+NRT.US,D,20180511,000000,5.68808,5.68808,5.57006,5.57006,11378.21590651,0
+NRT.US,D,20180514,000000,5.71925,5.71925,5.58245,5.69455,34742.509977214,0
+NRT.US,D,20180515,000000,5.71925,5.75516,5.42077,5.47691,44314.694699335,0
+NRT.US,D,20180516,000000,5.58875,5.84347,5.56395,5.83263,118936.91878821,0
+NRT.US,D,20180517,000000,5.8947,5.89497,5.61334,5.64798,43608.082255382,0
+NRT.US,D,20180518,000000,5.74231,5.74231,5.49396,5.52012,30343.737791178,0
+NRT.US,D,20180521,000000,5.52012,5.83736,5.52012,5.7105,40148.534063171,0
+NRT.US,D,20180522,000000,5.78049,5.79444,5.58363,5.66612,35091.427302024,0
+NRT.US,D,20180523,000000,5.65974,5.72663,5.55811,5.58363,10782.423116034,0
+NRT.US,D,20180524,000000,5.5963,5.69856,5.57097,5.62183,11257.521234406,0
+NRT.US,D,20180525,000000,5.62811,5.79298,5.55811,5.59002,27798.17743408,0
+NRT.US,D,20180529,000000,5.55201,5.74231,5.52012,5.52012,43026.5533807,0
+NRT.US,D,20180530,000000,5.58363,5.67815,5.52012,5.66612,10923.965049683,0
+NRT.US,D,20180531,000000,5.7105,5.74741,5.3999,5.476,53299.864425315,0
+NRT.US,D,20180601,000000,5.54262,5.56704,5.43133,5.48839,16433.128219074,0
+NRT.US,D,20180604,000000,5.55201,5.5963,5.3999,5.43133,24843.352416122,0
+NRT.US,D,20180605,000000,5.45677,5.62183,5.42506,5.45677,37471.306791052,0
+NRT.US,D,20180606,000000,5.46952,5.55356,5.43133,5.45677,14561.263577174,0
+NRT.US,D,20180607,000000,5.50124,5.59668,5.42506,5.46643,11402.354840931,0
+NRT.US,D,20180608,000000,5.42506,5.474,5.3392,5.474,29467.055581989,0
+NRT.US,D,20180611,000000,5.40591,5.51373,5.40018,5.51373,9701.657188559,0
+NRT.US,D,20180612,000000,5.43772,5.45677,5.3742,5.38705,14846.541893055,0
+NRT.US,D,20180613,000000,5.34895,5.41193,5.32991,5.35523,25422.686842221,0
+NRT.US,D,20180614,000000,5.33619,5.36199,5.2981,5.32352,32497.589076085,0
+NRT.US,D,20180615,000000,5.2981,5.38067,5.09513,5.28551,60194.821875315,0
+NRT.US,D,20180618,000000,5.24096,5.35141,5.22181,5.22181,24000.684159979,0
+NRT.US,D,20180619,000000,5.16486,5.23457,5.15227,5.17315,14454.832820864,0
+NRT.US,D,20180620,000000,5.22391,5.26638,5.08875,5.08875,24866.39412625,0
+NRT.US,D,20180621,000000,5.15227,5.25909,5.15227,5.17123,18886.521735655,0
+NRT.US,D,20180622,000000,5.26155,5.26155,5.15847,5.15847,11674.46646531,0
+NRT.US,D,20180625,000000,5.30339,5.30339,5.11418,5.24733,19742.3566833,0
+NRT.US,D,20180626,000000,5.2507,5.26028,5.13314,5.19675,8112.8764139567,0
+NRT.US,D,20180627,000000,5.31925,5.31925,5.13951,5.17743,19790.634552143,0
+NRT.US,D,20180628,000000,5.21571,5.22181,5.11418,5.14571,19819.162383729,0
+NRT.US,D,20180629,000000,5.16157,5.19082,5.12685,5.13314,17951.686638997,0
+NRT.US,D,20180702,000000,5.12037,5.13951,5.09513,5.1077,17841.964209812,0
+NRT.US,D,20180703,000000,5.09513,5.19621,4.98704,5.09513,76445.810861941,0
+NRT.US,D,20180705,000000,5.10133,5.14726,4.88569,4.91732,41935.912434599,0
+NRT.US,D,20180706,000000,4.93008,5.09859,4.93008,5.04436,20466.524715923,0
+NRT.US,D,20180709,000000,5.06951,5.21761,4.95533,5.06332,20824.219835067,0
+NRT.US,D,20180710,000000,5.12685,5.25279,5.07672,5.11418,28308.386729792,0
+NRT.US,D,20180711,000000,5.09567,5.09567,4.94921,4.9617,32949.645484328,0
+NRT.US,D,20180712,000000,4.96836,5.08237,4.94921,5.08237,7863.8064997062,0
+NRT.US,D,20180713,000000,5.12439,5.13951,5.00007,5.00007,9554.6291334508,0
+NRT.US,D,20180716,000000,5.03799,5.13305,5.00627,5.02531,18864.577249818,0
+NRT.US,D,20180717,000000,4.98704,5.02632,4.93008,4.96836,48319.563364596,0
+NRT.US,D,20180718,000000,5.00627,5.11035,4.93655,4.98093,21372.831980993,0
+NRT.US,D,20180719,000000,5.04219,5.04355,4.95623,5.00007,12048.619948831,0
+NRT.US,D,20180720,000000,4.95533,5.09823,4.95533,5.00627,36425.652040916,0
+NRT.US,D,20180723,000000,4.95533,5.08228,4.95533,5.04436,9244.1146588565,0
+NRT.US,D,20180724,000000,5.03799,5.24423,5.03799,5.16486,25044.144461531,0
+NRT.US,D,20180725,000000,5.15227,5.21434,5.08228,5.15847,13912.804020689,0
+NRT.US,D,20180726,000000,5.20924,5.27285,5.13951,5.13951,15945.960633491,0
+NRT.US,D,20180727,000000,5.17743,5.25928,5.0316,5.03799,26765.689375447,0
+NRT.US,D,20180730,000000,5.08875,5.17743,5.03799,5.03799,13625.331256222,0
+NRT.US,D,20180731,000000,5.0316,5.16486,4.95533,5.08875,20177.954727166,0
+NRT.US,D,20180801,000000,5.07617,5.07617,4.98704,5.01256,16439.711564824,0
+NRT.US,D,20180802,000000,5.03434,5.07617,5.00007,5.07617,9891.4769910494,0
+NRT.US,D,20180803,000000,5.06951,5.24213,5.02814,5.13314,32043.338219258,0
+NRT.US,D,20180806,000000,5.13314,5.22181,5.1077,5.19976,32533.797477716,0
+NRT.US,D,20180807,000000,5.23449,5.26009,5.20295,5.2445,9249.6007803158,0
+NRT.US,D,20180808,000000,5.22828,5.25928,5.17743,5.25516,20476.39973455,0
+NRT.US,D,20180809,000000,5.25371,5.35523,5.24733,5.35523,12969.191129695,0
+NRT.US,D,20180810,000000,5.2981,5.34585,5.07617,5.07617,41626.495184296,0
+NRT.US,D,20180813,000000,5.07617,5.24651,5.07617,5.17743,17844.158658396,0
+NRT.US,D,20180814,000000,5.23457,5.29181,5.1458,5.24096,19641.41204845,0
+NRT.US,D,20180815,000000,5.22181,5.22181,5.08875,5.18381,41402.661428759,0
+NRT.US,D,20180816,000000,5.17734,5.2878,5.04282,5.19685,47295.853100298,0
+NRT.US,D,20180817,000000,5.12538,5.21178,5.11263,5.11263,14519.569054083,0
+NRT.US,D,20180820,000000,5.15137,5.27686,4.91113,5.04756,32533.797477716,0
+NRT.US,D,20180821,000000,5.00845,5.18381,4.90911,5.09941,24937.713705221,0
+NRT.US,D,20180822,000000,5.17287,5.17287,5.11263,5.11901,5165.7319660411,0
+NRT.US,D,20180823,000000,5.10589,5.15929,5.03452,5.03452,20907.608881247,0
+NRT.US,D,20180824,000000,5.06705,5.18281,5.06705,5.06705,21831.471734987,0
+NRT.US,D,20180827,000000,5.10589,5.32681,5.09941,5.19685,45121.154553846,0
+NRT.US,D,20180828,000000,5.11672,5.32025,5.0687,5.26164,18563.937793851,0
+NRT.US,D,20180829,000000,5.31387,5.31387,5.0913,5.29445,19481.217301839,0
+NRT.US,D,20180830,000000,5.26164,5.42414,5.14498,5.24233,44775.528901913,0
+NRT.US,D,20180831,000000,5.23594,5.26164,5.23594,5.26164,11952.064211147,0
+NRT.US,D,20180904,000000,5.29445,5.29481,5.24506,5.25599,7766.1535377313,0
+NRT.US,D,20180905,000000,5.21634,5.26829,5.10424,5.10424,3834.7989000242,0
+NRT.US,D,20180906,000000,5.19685,5.22291,5.0902,5.19685,10050.574513368,0
+NRT.US,D,20180907,000000,5.22956,5.22956,5.09941,5.16449,8670.2663542177,0
+NRT.US,D,20180910,000000,5.20987,5.24896,5.13195,5.24896,15144.986900438,0
+NRT.US,D,20180911,000000,5.22956,5.24861,5.0944,5.21617,18969.910781836,0
+NRT.US,D,20180912,000000,5.15719,5.27485,5.15719,5.21798,38369.933486079,0
+NRT.US,D,20180913,000000,5.19282,5.26164,5.11692,5.20404,14765.347295458,0
+NRT.US,D,20180914,000000,5.16449,5.27485,5.16449,5.27477,3420.0481177039,0
+NRT.US,D,20180917,000000,5.21634,5.2178,5.09941,5.16449,9546.9485634077,0
+NRT.US,D,20180918,000000,5.13852,5.17734,5.08,5.12165,20739.733564595,0
+NRT.US,D,20180919,000000,5.13195,5.13195,4.93081,4.93081,27021.34263545,0
+NRT.US,D,20180920,000000,5.00208,5.02714,4.93071,4.99561,27135.453961802,0
+NRT.US,D,20180921,000000,5.00208,5.12621,4.92397,4.93062,19370.397648362,0
+NRT.US,D,20180924,000000,5.02806,5.05193,4.94484,5.00208,13085.496904632,0
+NRT.US,D,20180925,000000,5.00208,5.00208,4.92397,4.97729,20035.315569225,0
+NRT.US,D,20180926,000000,4.96307,5.06842,4.87221,4.87221,20439.094108626,0
+NRT.US,D,20180927,000000,5.04427,5.05876,4.96143,4.96143,1978.2953982099,0
+NRT.US,D,20180928,000000,4.96946,5.01501,4.87221,5.01501,13626.428480515,0
+NRT.US,D,20181001,000000,5.00208,5.00208,4.36547,4.71608,69671.548084043,0
+NRT.US,D,20181002,000000,4.74224,4.82883,4.64482,4.70979,14373.638223266,0
+NRT.US,D,20181003,000000,4.94065,4.94065,4.70979,4.74224,16441.906013409,0
+NRT.US,D,20181004,000000,4.82007,4.96946,4.75827,4.87221,23184.349286842,0
+NRT.US,D,20181005,000000,4.77268,4.85789,4.68437,4.85789,11799.55003458,0
+NRT.US,D,20181008,000000,4.85252,4.86555,4.66431,4.67079,22132.111190955,0
+NRT.US,D,20181009,000000,4.67079,4.75518,4.66431,4.70979,18121.756404234,0
+NRT.US,D,20181010,000000,4.70314,4.70314,4.63934,4.63934,15313.959441385,0
+NRT.US,D,20181011,000000,4.63826,4.72565,4.55394,4.59469,17324.074344058,0
+NRT.US,D,20181012,000000,4.61219,4.67079,4.55394,4.59204,22157.347349667,0
+NRT.US,D,20181015,000000,4.63826,4.63826,4.57335,4.63826,10019.852233196,0
+NRT.US,D,20181016,000000,4.61893,4.72929,4.57335,4.59924,31398.170335648,0
+NRT.US,D,20181017,000000,4.59277,4.61883,4.55394,4.55394,10220.644278605,0
+NRT.US,D,20181018,000000,4.58621,4.66122,4.51475,4.57335,27046.578794162,0
+NRT.US,D,20181019,000000,4.62531,4.63169,4.51475,4.61893,12189.064658188,0
+NRT.US,D,20181022,000000,4.57983,4.57983,4.52123,4.52788,17106.823934271,0
+NRT.US,D,20181023,000000,4.51475,4.59742,4.41086,4.43692,15265.681572542,0
+NRT.US,D,20181024,000000,4.47575,4.58612,4.43692,4.43692,29296.985816751,0
+NRT.US,D,20181025,000000,4.44321,4.5122,4.22257,4.35244,97470.822742417,0
+NRT.US,D,20181026,000000,4.35244,4.67716,4.34424,4.67716,53129.794660078,0
+NRT.US,D,20181029,000000,4.67716,4.74224,4.55094,4.72274,82268.780178801,0
+NRT.US,D,20181030,000000,4.68374,4.80057,4.54738,4.79418,21382.706999619,0
+NRT.US,D,20181031,000000,4.7745,4.7746,4.61893,4.67079,37085.08384032,0
+NRT.US,D,20181101,000000,4.67716,4.67716,4.55403,4.62531,23798.794890278,0
+NRT.US,D,20181102,000000,4.59961,4.66249,4.56671,4.64482,20886.761619702,0
+NRT.US,D,20181105,000000,4.64482,4.67716,4.51475,4.56671,30946.113927405,0
+NRT.US,D,20181106,000000,4.58968,4.61291,4.51475,4.52788,13913.901244981,0
+NRT.US,D,20181107,000000,4.51475,4.56014,4.4691,4.56014,12649.898860766,0
+NRT.US,D,20181108,000000,4.58311,4.58311,4.56907,4.57518,5948.0528861319,0
+NRT.US,D,20181109,000000,4.54082,4.57335,4.51475,4.51475,19711.634403128,0
+NRT.US,D,20181112,000000,4.56671,4.61437,4.51475,4.51475,12160.5368266,0
+NRT.US,D,20181113,000000,4.54729,4.54729,4.4629,4.51156,16405.697611777,0
+NRT.US,D,20181114,000000,4.55403,4.58329,4.39144,4.39144,16187.349977698,0
+NRT.US,D,20181115,000000,4.59732,4.72018,4.48423,4.51768,17997.770059255,0
+NRT.US,D,20181116,000000,4.65037,4.77004,4.51768,4.58402,25675.048429346,0
+NRT.US,D,20181119,000000,4.51768,4.64399,4.45123,4.45123,28015.427843867,0
+NRT.US,D,20181120,000000,4.25838,4.4977,4.21864,4.25838,41426.80036318,0
+NRT.US,D,20181121,000000,4.29174,4.49106,4.29174,4.40466,13807.47048867,0
+NRT.US,D,20181123,000000,4.37805,4.57737,4.37805,4.57737,5331.4128341108,0
+NRT.US,D,20181126,000000,4.57072,4.58402,4.48423,4.58402,22660.973299628,0
+NRT.US,D,20181127,000000,4.57072,4.58402,4.4001,4.57072,15440.140234947,0
+NRT.US,D,20181128,000000,4.58402,4.58402,4.285,4.31825,60409.877836518,0
+NRT.US,D,20181129,000000,4.35143,4.45123,4.28581,4.45123,57993.789945859,0
+NRT.US,D,20181130,000000,4.41787,4.4495,4.27188,4.30505,34241.078475839,0
+NRT.US,D,20181203,000000,4.35143,4.43793,4.21864,4.25191,53886.879421456,0
+NRT.US,D,20181204,000000,4.23195,4.25191,4.11902,4.12559,60236.516398405,0
+NRT.US,D,20181206,000000,4.11902,4.11931,4.05249,4.07811,69182.186049878,0
+NRT.US,D,20181207,000000,4.03928,4.20525,4.03928,4.09906,24886.144163504,0
+NRT.US,D,20181210,000000,4.09906,4.09906,4.00602,4.02516,42905.858708596,0
+NRT.US,D,20181211,000000,4.00602,4.1522,4.00602,4.11902,18718.646419002,0
+NRT.US,D,20181212,000000,4.13215,4.13215,3.91369,4.08248,14447.152250821,0
+NRT.US,D,20181213,000000,4.13215,4.1522,4.03327,4.03327,16996.004280793,0
+NRT.US,D,20181214,000000,4.05915,4.08896,3.8931,3.93292,46734.074262869,0
+NRT.US,D,20181217,000000,3.8931,3.966,3.74034,3.80013,44629.598071097,0
+NRT.US,D,20181218,000000,3.78674,3.92955,3.78674,3.80013,39677.824841967,0
+NRT.US,D,20181219,000000,3.83996,3.92308,3.78674,3.89976,27095.953887296,0
+NRT.US,D,20181220,000000,3.84662,3.96592,3.68721,3.75366,72726.220512561,0
+NRT.US,D,20181221,000000,3.70709,3.97941,3.55433,3.75366,79194.357713031,0
+NRT.US,D,20181224,000000,3.74691,3.80013,3.40158,3.52781,89908.75292297,0
+NRT.US,D,20181226,000000,3.52098,3.78674,3.52098,3.65404,42312.260366704,0
+NRT.US,D,20181227,000000,3.76687,3.97941,3.66178,3.97941,30292.168249461,0
+NRT.US,D,20181228,000000,3.8798,3.9456,3.65404,3.90632,61610.241211805,0
+NRT.US,D,20181231,000000,3.85308,3.96956,3.65404,3.85308,59965.501998318,0
+NRT.US,D,20190102,000000,3.80013,4.12559,3.67163,3.95954,18821.785502435,0
+NRT.US,D,20190103,000000,4.01267,4.02497,3.79339,3.99937,13089.885801799,0
+NRT.US,D,20190104,000000,3.98615,4.09233,3.88644,3.98615,40201.20082918,0
+NRT.US,D,20190107,000000,4.05915,4.29839,4.01604,4.25191,30703.627358905,0
+NRT.US,D,20190108,000000,4.24516,4.24516,4.19212,4.21864,13806.373264378,0
+NRT.US,D,20190109,000000,4.20898,4.30277,4.19877,4.24516,18534.312737971,0
+NRT.US,D,20190110,000000,4.2788,4.31825,4.23195,4.25191,30313.015511007,0
+NRT.US,D,20190111,000000,4.21864,4.27844,4.1522,4.19869,10941.520638353,0
+NRT.US,D,20190114,000000,4.19869,4.24516,4.03591,4.05249,14578.819165843,0
+NRT.US,D,20190115,000000,4.1388,4.2305,3.89976,3.95297,32542.575272051,0
+NRT.US,D,20190116,000000,3.98615,4.1522,3.98615,4.12595,2092.4067245626,0
+NRT.US,D,20190117,000000,4.1522,4.35143,4.07948,4.35143,7568.6531651979,0
+NRT.US,D,20190118,000000,4.1122,4.27351,4.08585,4.1122,25770.506942738,0
+NRT.US,D,20190122,000000,4.10582,4.23696,3.91634,4.07245,30838.585946804,0
+NRT.US,D,20190123,000000,3.95297,4.12696,3.95297,4.02597,3731.6598165901,0
+NRT.US,D,20190124,000000,4.02597,4.04603,3.91288,3.97613,29835.722944051,0
+NRT.US,D,20190125,000000,4.03253,4.03928,3.95361,4.03928,40852.95205854,0
+NRT.US,D,20190128,000000,3.97275,4.01951,3.94623,3.95297,11154.382150972,0
+NRT.US,D,20190129,000000,4.01267,4.08585,3.99954,4.08585,17671.894444575,0
+NRT.US,D,20190130,000000,4.11902,4.31825,4.06581,4.31825,45847.517035053,0
+NRT.US,D,20190131,000000,4.25191,4.36493,4.17863,4.23195,44347.611428091,0
+NRT.US,D,20190201,000000,4.31179,4.77004,4.31179,4.55076,74357.793034545,0
+NRT.US,D,20190204,000000,4.58402,4.69694,4.48687,4.69694,49706.454869499,0
+NRT.US,D,20190205,000000,4.65037,4.65529,4.51768,4.51768,57706.317181394,0
+NRT.US,D,20190206,000000,4.69694,4.75017,4.54447,4.75017,29489.000067826,0
+NRT.US,D,20190207,000000,4.74351,4.78352,4.65721,4.78352,51127.360327447,0
+NRT.US,D,20190208,000000,4.74351,4.78352,4.65037,4.65037,50673.10947062,0
+NRT.US,D,20190211,000000,4.7169,4.78352,4.65037,4.77004,40568.770966951,0
+NRT.US,D,20190212,000000,4.77004,4.92953,4.74598,4.89627,86189.162573591,0
+NRT.US,D,20190213,000000,4.94274,5.13204,4.8918,5.0316,109730.10975528,0
+NRT.US,D,20190214,000000,4.8239,4.91951,4.73477,4.73477,53043.113941021,0
+NRT.US,D,20190215,000000,4.83756,4.85571,4.73477,4.74853,39260.879611064,0
+NRT.US,D,20190219,000000,4.73477,4.74853,4.60489,4.6459,44094.152616673,0
+NRT.US,D,20190220,000000,4.61866,4.72802,4.52295,4.59797,26057.979707202,0
+NRT.US,D,20190221,000000,4.72128,4.74771,4.54638,4.70068,17615.936005691,0
+NRT.US,D,20190222,000000,4.70752,4.75536,4.65283,4.74798,33273.326650424,0
+NRT.US,D,20190225,000000,4.73477,4.91267,4.72128,4.85798,38147.196954833,0
+NRT.US,D,20190226,000000,4.88542,5.02897,4.78955,5.00171,48140.715805025,0
+NRT.US,D,20190227,000000,5.06332,5.07699,4.96061,5.03607,60022.557661494,0
+NRT.US,D,20190228,000000,5.03607,5.28233,5.00472,5.12485,53936.254514589,0
+NRT.US,D,20190301,000000,5.14534,5.14534,5.02687,5.04282,18771.313185011,0
+NRT.US,D,20190304,000000,5.10443,5.10443,4.85798,4.94038,40448.076294847,0
+NRT.US,D,20190305,000000,4.96362,5.02897,4.92643,4.98805,31561.656755134,0
+NRT.US,D,20190306,000000,4.99488,4.99488,4.88542,4.95504,14048.859832878,0
+NRT.US,D,20190307,000000,4.96061,5.05941,4.79647,4.8444,39954.325363513,0
+NRT.US,D,20190308,000000,4.8239,4.8239,4.72128,4.73477,25684.923447973,0
+NRT.US,D,20190311,000000,4.75546,4.8239,4.74161,4.79984,44332.250288004,0
+NRT.US,D,20190312,000000,4.85798,4.99488,4.85798,4.91267,16786.43444105,0
+NRT.US,D,20190313,000000,4.89226,4.89226,4.76211,4.77578,20569.663799357,0
+NRT.US,D,20190314,000000,4.88533,4.88533,4.76211,4.80923,5186.5792275863,0
+NRT.US,D,20190315,000000,4.8444,4.89226,4.79647,4.8239,18421.29863591,0
+NRT.US,D,20190318,000000,4.87849,4.87849,4.76211,4.85798,16643.795283109,0
+NRT.US,D,20190319,000000,4.87849,4.87849,4.78635,4.8033,52032.570368226,0
+NRT.US,D,20190320,000000,4.8444,4.96061,4.80339,4.91951,29053.40202396,0
+NRT.US,D,20190321,000000,4.86491,4.90966,4.82061,4.83756,5287.5238624367,0
+NRT.US,D,20190322,000000,4.83064,4.86975,4.76922,4.77578,17675.18611745,0
+NRT.US,D,20190325,000000,4.81687,4.8239,4.72802,4.8239,15369.917880268,0
+NRT.US,D,20190326,000000,4.89226,4.89226,4.76922,4.76922,22563.320337653,0
+NRT.US,D,20190327,000000,4.74161,4.85798,4.72128,4.74853,13411.372519312,0
+NRT.US,D,20190328,000000,4.83064,4.83064,4.77268,4.8239,9548.0457876996,0
+NRT.US,D,20190329,000000,4.83064,4.85798,4.70752,4.70752,23295.168940319,0
+NRT.US,D,20190401,000000,4.70752,4.7827,4.70752,4.72802,13764.678741288,0
+NRT.US,D,20190402,000000,4.70752,4.75919,4.70752,4.74161,12814.482504544,0
+NRT.US,D,20190403,000000,4.76493,4.78955,4.74251,4.78955,9924.393719805,0
+NRT.US,D,20190404,000000,4.81014,4.81014,4.65283,4.73477,23808.669908905,0
+NRT.US,D,20190405,000000,4.75546,4.8239,4.74853,4.8239,14689.638819319,0
+NRT.US,D,20190408,000000,4.81687,4.81687,4.71043,4.80367,22068.472182027,0
+NRT.US,D,20190409,000000,4.78945,4.80011,4.69384,4.69384,25033.172218613,0
+NRT.US,D,20190410,000000,4.74853,4.80504,4.71043,4.78945,22476.639618597,0
+NRT.US,D,20190411,000000,4.77578,4.79346,4.71846,4.75546,24226.712364101,0
+NRT.US,D,20190412,000000,4.72601,4.79647,4.70141,4.70141,7392.0000542097,0
+NRT.US,D,20190415,000000,4.69384,4.75546,4.65283,4.65283,27817.927471334,0
+NRT.US,D,20190416,000000,4.78689,4.78689,4.53645,4.57053,29264.069087996,0
+NRT.US,D,20190417,000000,4.65967,4.70742,4.51586,4.68692,22983.557241432,0
+NRT.US,D,20190418,000000,4.72802,4.72802,4.60908,4.6459,13120.608081971,0
+NRT.US,D,20190422,000000,4.6459,4.68692,4.61866,4.65849,13932.554057942,0
+NRT.US,D,20190423,000000,4.62549,4.68027,4.58439,4.65283,27745.510668072,0
+NRT.US,D,20190424,000000,4.63223,4.69777,4.57746,4.57746,14884.94474327,0
+NRT.US,D,20190425,000000,4.59797,4.62549,4.50902,4.53635,25014.519405651,0
+NRT.US,D,20190426,000000,4.50902,4.78955,4.50902,4.69384,24359.476503416,0
+NRT.US,D,20190429,000000,4.71435,4.87849,4.63907,4.78955,54817.325620946,0
+NRT.US,D,20190430,000000,4.84468,4.88441,4.75546,4.85116,22515.042468811,0
+NRT.US,D,20190501,000000,4.79647,4.83064,4.6768,4.74161,76604.90838426,0
+NRT.US,D,20190502,000000,4.77578,4.78799,4.62549,4.62549,50194.719679373,0
+NRT.US,D,20190503,000000,4.68027,4.95368,4.66659,4.81561,56627.745702502,0
+NRT.US,D,20190506,000000,4.78955,5.00491,4.7827,4.9812,39703.061000679,0
+NRT.US,D,20190507,000000,4.9812,5.0975,4.9566,5.02231,36382.860293534,0
+NRT.US,D,20190508,000000,5.06332,5.11619,5.02897,5.05156,25293.214375782,0
+NRT.US,D,20190509,000000,5.078,5.078,4.65283,4.92643,136564.92426112,0
+NRT.US,D,20190510,000000,4.90592,5.1797,4.90592,5.06332,52929.002614668,0
+NRT.US,D,20190513,000000,5.18645,5.21588,5.00855,5.09058,93481.315217241,0
+NRT.US,D,20190514,000000,5.22063,5.23439,5.06332,5.11126,94690.456386863,0
+NRT.US,D,20190515,000000,5.03607,5.30283,5.03607,5.23439,86099.190181658,0
+NRT.US,D,20190516,000000,5.22036,5.34713,5.20623,5.20623,28177.817039062,0
+NRT.US,D,20190517,000000,5.22728,5.22728,4.9596,4.9596,53432.628564628,0
+NRT.US,D,20190520,000000,4.9596,5.07225,4.9596,5.07225,20783.622536269,0
+NRT.US,D,20190521,000000,5.09357,5.09357,4.72009,4.9596,62347.575935928,0
+NRT.US,D,20190522,000000,4.99478,4.99478,4.69886,4.69886,28129.539170221,0
+NRT.US,D,20190523,000000,4.68491,4.79765,4.64965,4.68491,36426.749265208,0
+NRT.US,D,20190524,000000,4.75536,5.13568,4.74825,5.00901,48310.785570261,0
+NRT.US,D,20190528,000000,5.07927,5.11463,5.00901,5.02996,17575.338706892,0
+NRT.US,D,20190529,000000,5.02996,5.06934,4.86901,4.97363,28908.568417435,0
+NRT.US,D,20190530,000000,5.00901,5.08647,4.88933,4.91021,40660.937807466,0
+NRT.US,D,20190531,000000,4.83265,4.95605,4.78362,4.83976,32427.366721406,0
+NRT.US,D,20190603,000000,4.79765,4.98768,4.79765,4.80458,12261.481461451,0
+NRT.US,D,20190604,000000,4.86811,4.88214,4.8188,4.84686,21412.3320555,0
+NRT.US,D,20190605,000000,4.88214,4.91267,4.84149,4.84686,13738.345358284,0
+NRT.US,D,20190606,000000,4.85106,4.91732,4.83647,4.85398,10209.672035687,0
+NRT.US,D,20190607,000000,4.86099,4.86099,4.8188,4.86099,21342.109700821,0
+NRT.US,D,20190610,000000,4.86099,4.86099,4.83265,4.85398,10046.185616201,0
+NRT.US,D,20190611,000000,4.86099,4.86099,4.72009,4.72009,42633.747084217,0
+NRT.US,D,20190612,000000,4.74825,4.78507,4.72009,4.78362,9543.6568905322,0
+NRT.US,D,20190613,000000,4.80595,4.80595,4.69822,4.73431,14136.637776226,0
+NRT.US,D,20190614,000000,4.78462,4.82554,4.69193,4.69193,17236.29640071,0
+NRT.US,D,20190617,000000,4.72712,4.78362,4.68491,4.78362,14814.722388592,0
+NRT.US,D,20190618,000000,4.73431,4.80458,4.69193,4.75536,20153.815792745,0
+NRT.US,D,20190619,000000,4.79045,4.79045,4.74862,4.74862,2680.5189449954,0
+NRT.US,D,20190620,000000,4.82563,4.82563,4.74617,4.8188,21180.817729918,0
+NRT.US,D,20190621,000000,4.76949,4.80202,4.72009,4.72009,14362.665980348,0
+NRT.US,D,20190624,000000,4.74123,4.8116,4.72712,4.79765,20455.552473004,0
+NRT.US,D,20190625,000000,4.74123,4.75774,4.65666,4.69886,31069.003048093,0
+NRT.US,D,20190626,000000,4.69886,4.82563,4.66887,4.82563,25459.992468143,0
+NRT.US,D,20190627,000000,4.82563,4.86099,4.74123,4.83976,48342.605074725,0
+NRT.US,D,20190628,000000,4.85188,5.00901,4.83976,4.98941,52935.58596042,0
+NRT.US,D,20190701,000000,5.05111,5.05111,4.98085,4.98085,12072.758883252,0
+NRT.US,D,20190702,000000,4.89617,4.94557,4.83301,4.86099,28039.566778288,0
+NRT.US,D,20190703,000000,4.90319,5.06524,4.86372,5.03698,30747.51633058,0
+NRT.US,D,20190705,000000,5.04419,5.1428,5.04419,5.1427,45036.668283374,0
+NRT.US,D,20190708,000000,5.1428,5.19902,5.06524,5.1428,28390.678551681,0
+NRT.US,D,20190709,000000,5.1499,5.15947,5.03698,5.05111,20103.34347532,0
+NRT.US,D,20190710,000000,5.10042,5.10042,5.05832,5.07225,12413.995638018,0
+NRT.US,D,20190711,000000,5.08838,5.08838,5.03698,5.03698,8602.2384481228,0
+NRT.US,D,20190712,000000,5.07225,5.13214,4.98822,5.03698,25868.159904713,0
+NRT.US,D,20190715,000000,5.11463,5.13568,5.05466,5.09357,27355.996044465,0
+NRT.US,D,20190716,000000,5.07535,5.12056,5.06168,5.07225,21552.776764857,0
+NRT.US,D,20190717,000000,5.10762,5.1428,5.04016,5.1428,34022.730841759,0
+NRT.US,D,20190718,000000,5.11737,5.1428,5.0801,5.1428,15373.209553144,0
+NRT.US,D,20190719,000000,5.1428,5.20623,5.11181,5.18864,26363.008060338,0
+NRT.US,D,20190722,000000,5.20623,5.24843,5.20623,5.24843,17500.727455046,0
+NRT.US,D,20190723,000000,5.24843,5.26847,5.09357,5.09357,13025.14956858,0
+NRT.US,D,20190724,000000,5.13568,5.22518,5.10816,5.17086,18060.31184389,0
+NRT.US,D,20190725,000000,5.18489,5.28343,5.10762,5.10762,22385.570002373,0
+NRT.US,D,20190726,000000,5.18535,5.18645,5.12165,5.12165,5483.9270106783,0
+NRT.US,D,20190729,000000,5.08647,5.1427,5.02304,5.04419,45238.557553075,0
+NRT.US,D,20190730,000000,5.03397,5.17059,5.0091,5.11463,11181.812758268,0
+NRT.US,D,20190731,000000,5.09357,5.16676,5.05832,5.05832,11749.077717155,0
+NRT.US,D,20190801,000000,5.08647,5.27659,5.08647,5.26246,48336.021728974,0
+NRT.US,D,20190802,000000,5.29072,5.29072,5.21598,5.23439,16943.337514786,0
+NRT.US,D,20190805,000000,5.22036,5.22036,5.09357,5.19902,33158.118099779,0
+NRT.US,D,20190806,000000,5.19902,5.2044,5.11299,5.2044,31853.518416767,0
+NRT.US,D,20190807,000000,5.19902,5.24141,5.13761,5.21325,45486.530243033,0
+NRT.US,D,20190808,000000,5.19201,5.29072,5.19201,5.26246,34159.88387824,0
+NRT.US,D,20190809,000000,5.29072,5.3526,5.22956,5.28361,18661.590755826,0
+NRT.US,D,20190812,000000,5.34001,5.34001,5.2353,5.25735,34151.106083907,0
+NRT.US,D,20190813,000000,5.34713,5.34713,5.24843,5.24843,43706.832441649,0
+NRT.US,D,20190814,000000,5.18489,5.29072,5.05832,5.26965,69152.560993997,0
+NRT.US,D,20190815,000000,5.32762,5.36399,4.9575,5.00818,69531.103374687,0
+NRT.US,D,20190816,000000,5.02996,5.05895,4.95021,4.96471,55119.062301206,0
+NRT.US,D,20190819,000000,4.93572,5.16795,4.92124,5.03726,47136.755577979,0
+NRT.US,D,20190820,000000,5.07354,5.08091,4.92124,5.02996,31154.586542857,0
+NRT.US,D,20190821,000000,4.96034,5.04163,4.89216,4.89216,30742.03020912,0
+NRT.US,D,20190822,000000,4.92388,4.935,4.67434,4.718,46756.018748706,0
+NRT.US,D,20190823,000000,4.62357,4.79784,4.58721,4.72519,50466.831303752,0
+NRT.US,D,20190826,000000,4.85579,4.88478,4.73604,4.77587,23547.530527444,0
+NRT.US,D,20190827,000000,4.75417,4.90665,4.75417,4.86319,22870.543139371,0
+NRT.US,D,20190828,000000,5.00108,5.01557,4.82463,5.01557,45318.65492638,0
+NRT.US,D,20190829,000000,5.04464,5.04464,4.88733,4.92124,31595.670708183,0
+NRT.US,D,20190830,000000,4.93891,4.95451,4.81561,4.89216,45099.210068009,0
+NRT.US,D,20190903,000000,4.89946,4.89946,4.79045,4.79045,27967.149975026,0
+NRT.US,D,20190904,000000,4.88268,4.92825,4.73968,4.89216,21502.304447432,0
+NRT.US,D,20190905,000000,4.93572,4.9936,4.83411,4.93572,18325.840122519,0
+NRT.US,D,20190906,000000,4.97209,4.97209,4.65265,4.718,52982.766604969,0
+NRT.US,D,20190909,000000,4.84878,4.84878,4.61628,4.68164,47742.423387082,0
+NRT.US,D,20190910,000000,4.75254,4.77523,4.56552,4.64535,45186.988011357,0
+NRT.US,D,20190911,000000,4.69621,4.78899,4.62357,4.64535,37606.265378949,0
+NRT.US,D,20190912,000000,4.6552,4.65994,4.54374,4.62357,37533.848575687,0
+NRT.US,D,20190913,000000,4.60179,4.74151,4.60179,4.65265,19540.4674136,0
+NRT.US,D,20190916,000000,4.8269,4.91404,4.61628,4.718,77731.757731992,0
+NRT.US,D,20190917,000000,4.73249,4.73249,4.54374,4.55813,25432.561860847,0
+NRT.US,D,20190918,000000,4.55094,4.59469,4.44923,4.57282,40980.230076395,0
+NRT.US,D,20190919,000000,4.50026,4.50026,4.42763,4.42763,28906.373968851,0
+NRT.US,D,20190920,000000,4.39855,4.52205,4.38397,4.40585,42871.844755549,0
+NRT.US,D,20190923,000000,4.42763,4.50026,4.31881,4.355,51486.152670882,0
+NRT.US,D,20190924,000000,4.41323,4.41323,4.25337,4.39491,48738.703044084,0
+NRT.US,D,20190925,000000,4.42763,4.59049,4.36966,4.50026,47638.187079356,0
+NRT.US,D,20190926,000000,4.50026,4.52278,4.41314,4.50026,23510.224901522,0
+NRT.US,D,20190927,000000,4.54528,4.54528,4.46135,4.4639,4601.758680029,0
+NRT.US,D,20190930,000000,4.41314,4.52842,4.36429,4.42024,52183.987320501,0
+NRT.US,D,20191001,000000,4.42024,4.46435,4.34779,4.355,15834.043755723,0
+NRT.US,D,20191002,000000,4.40585,4.50145,4.28964,4.41314,20512.608136181,0
+NRT.US,D,20191003,000000,4.44923,4.47812,4.355,4.43492,20862.622685281,0
+NRT.US,D,20191004,000000,4.40585,4.8269,4.31881,4.40585,71548.898847403,0
+NRT.US,D,20191007,000000,4.40585,4.50036,4.31152,4.31152,33831.813814977,0
+NRT.US,D,20191008,000000,4.38397,4.38397,4.28244,4.33321,47577.839743305,0
+NRT.US,D,20191009,000000,4.28964,4.34779,4.20989,4.21719,55308.882103696,0
+NRT.US,D,20191010,000000,4.20989,4.31152,4.20989,4.30422,41470.689334854,0
+NRT.US,D,20191011,000000,4.39136,4.39136,4.20989,4.26795,55381.298906958,0
+NRT.US,D,20191014,000000,4.25337,4.34287,4.23159,4.28964,21538.512849062,0
+NRT.US,D,20191015,000000,4.31881,4.31881,4.20989,4.24617,20355.705062447,0
+NRT.US,D,20191016,000000,4.20261,4.28244,3.99216,4.14455,57853.345236502,0
+NRT.US,D,20191017,000000,4.0937,4.30422,4.0937,4.17353,37835.585255947,0
+NRT.US,D,20191018,000000,4.19532,4.31152,4.18811,4.21719,27703.816144982,0
+NRT.US,D,20191021,000000,4.29684,4.41314,4.21719,4.21719,57655.844863969,0
+NRT.US,D,20191022,000000,4.20989,4.3405,4.20989,4.33321,16585.642395641,0
+NRT.US,D,20191023,000000,4.355,4.52205,4.24443,4.43492,53792.518132356,0
+NRT.US,D,20191024,000000,4.4639,4.50026,4.355,4.50026,37180.542353711,0
+NRT.US,D,20191025,000000,4.56288,4.59469,4.355,4.4166,52249.820778012,0
+NRT.US,D,20191028,000000,4.58721,4.58721,4.44212,4.57282,65021.511535173,0
+NRT.US,D,20191029,000000,4.57282,4.59469,4.45141,4.51466,37283.681437145,0
+NRT.US,D,20191030,000000,4.50747,4.59469,4.42763,4.42763,36676.916403751,0
+NRT.US,D,20191031,000000,4.44923,4.45461,4.42763,4.44193,16608.68410577,0
+NRT.US,D,20191101,000000,4.49289,4.49289,4.355,4.47111,36602.305151904,0
+NRT.US,D,20191104,000000,4.47111,4.50026,4.38397,4.39136,97325.989135892,0
+NRT.US,D,20191105,000000,4.42763,4.64535,4.34615,4.44923,44637.27864114,0
+NRT.US,D,20191106,000000,4.44212,4.4567,4.355,4.43492,66703.556374583,0
+NRT.US,D,20191107,000000,4.47111,4.47111,4.38498,4.43409,56950.329644307,0
+NRT.US,D,20191108,000000,4.43492,4.67434,4.38406,4.52915,82628.669746529,0
+NRT.US,D,20191111,000000,4.64535,4.64535,4.44923,4.50026,27647.857706096,0
+NRT.US,D,20191112,000000,4.48567,4.58721,4.43492,4.47111,101137.74632579,0
+NRT.US,D,20191113,000000,4.60908,4.60908,4.355,4.355,64749.399910794,0
+NRT.US,D,20191114,000000,4.44449,4.44449,4.25054,4.25054,72755.845568441,0
+NRT.US,D,20191115,000000,4.24326,4.54283,4.21327,4.46681,58367.94342938,0
+NRT.US,D,20191118,000000,4.46681,4.50564,4.21363,4.2953,60314.419323126,0
+NRT.US,D,20191119,000000,4.2953,4.33375,4.20598,4.23569,59279.73681591,0
+NRT.US,D,20191120,000000,4.21099,4.23542,4.17608,4.17608,29970.681531948,0
+NRT.US,D,20191121,000000,4.25054,4.355,4.21327,4.355,45216.613067238,0
+NRT.US,D,20191122,000000,4.34743,4.34752,4.21327,4.24326,16371.68365873,0
+NRT.US,D,20191125,000000,4.33257,4.36246,4.23569,4.31033,40203.395277764,0
+NRT.US,D,20191126,000000,4.28791,4.33257,4.2129,4.24326,62553.854102797,0
+NRT.US,D,20191127,000000,4.30295,4.30523,4.10144,4.14628,51510.291605304,0
+NRT.US,D,20191129,000000,4.17608,4.36246,4.17608,4.34013,47465.922865535,0
+NRT.US,D,20191202,000000,4.34013,4.38488,4.32528,4.34752,17508.40802509,0
+NRT.US,D,20191203,000000,4.28791,4.28791,4.19094,4.25054,39808.394532697,0
+NRT.US,D,20191204,000000,4.22466,4.29913,4.2181,4.2953,12347.064956215,0
+NRT.US,D,20191205,000000,4.32528,4.32528,4.18346,4.18346,32387.866646898,0
+NRT.US,D,20191206,000000,4.21327,4.30513,4.109,4.19094,70001.812595892,0
+NRT.US,D,20191209,000000,4.15366,4.23842,4.15366,4.21327,18267.68723505,0
+NRT.US,D,20191210,000000,4.17608,4.23113,4.10144,4.14628,81927.543424035,0
+NRT.US,D,20191211,000000,4.109,4.23195,4.0196,4.17608,63655.467291818,0
+NRT.US,D,20191212,000000,4.12378,4.20361,4.12378,4.14628,50313.219902892,0
+NRT.US,D,20191213,000000,4.14628,4.17608,4.10144,4.12915,35636.747775074,0
+NRT.US,D,20191216,000000,4.12378,4.19841,4.07164,4.09406,68330.739999401,0
+NRT.US,D,20191217,000000,4.0865,4.17445,4.06434,4.09406,86792.635934109,0
+NRT.US,D,20191218,000000,4.10144,4.13142,3.98952,3.98952,153315.15030053,0
+NRT.US,D,20191219,000000,4.0196,4.07994,3.99708,4.04922,37480.084585386,0
+NRT.US,D,20191220,000000,4.00456,4.04922,3.91515,4.0196,91206.769260231,0
+NRT.US,D,20191223,000000,4.02698,4.02698,3.9598,4.00456,66704.653598875,0
+NRT.US,D,20191224,000000,4.0196,4.23623,3.98952,4.22083,108683.35778086,0
+NRT.US,D,20191226,000000,4.21327,4.37103,4.21327,4.36985,82531.016784554,0
+NRT.US,D,20191227,000000,4.3775,4.47429,4.2953,4.2953,69759.326027392,0
+NRT.US,D,20191230,000000,4.32528,4.42216,4.25802,4.40711,68339.517793735,0
+NRT.US,D,20191231,000000,4.41487,4.4495,4.36329,4.40711,55124.548422665,0
+NRT.US,D,20200102,000000,4.39983,4.466,4.33257,4.41924,30537.946490836,0
+NRT.US,D,20200103,000000,4.46681,4.47101,4.32565,4.36246,40822.229778368,0
+NRT.US,D,20200106,000000,4.36985,4.45944,4.32528,4.34752,39540.671805485,0
+NRT.US,D,20200107,000000,4.32528,4.355,4.2747,4.32528,34569.148539102,0
+NRT.US,D,20200108,000000,4.355,4.355,4.23569,4.25802,18003.256180714,0
+NRT.US,D,20200109,000000,4.25054,4.25054,4.17608,4.19841,48868.175510522,0
+NRT.US,D,20200110,000000,4.2953,4.32528,4.25802,4.28044,34850.037957817,0
+NRT.US,D,20200113,000000,4.28044,4.28044,4.19841,4.22074,36736.16651551,0
+NRT.US,D,20200114,000000,4.19841,4.22093,4.17608,4.22074,25734.298541106,0
+NRT.US,D,20200115,000000,4.25054,4.28791,4.2252,4.25802,27695.038350647,0
+NRT.US,D,20200116,000000,4.27305,4.34123,4.26476,4.3178,58055.234506203,0
+NRT.US,D,20200117,000000,4.31033,4.31033,4.26549,4.27305,23196.418754052,0
+NRT.US,D,20200121,000000,4.25054,4.26549,4.21327,4.24326,53789.22645948,0
+NRT.US,D,20200122,000000,4.25054,4.2953,4.22822,4.27305,38047.349544274,0
+NRT.US,D,20200123,000000,4.23569,4.28791,4.23569,4.28791,18253.423319257,0
+NRT.US,D,20200124,000000,4.25054,4.28044,4.24326,4.27305,19030.258117888,0
+NRT.US,D,20200127,000000,4.26549,4.26549,4.12378,4.12378,82382.891505154,0
+NRT.US,D,20200128,000000,4.19841,4.22074,4.06042,4.07164,49214.898386747,0
+NRT.US,D,20200129,000000,4.10973,4.10973,4.07174,4.09406,19956.315420211,0
+NRT.US,D,20200130,000000,4.13872,4.1686,4.07164,4.1686,24772.032837152,0
+NRT.US,D,20200131,000000,4.17608,4.17608,4.0904,4.10144,44084.277598045,0
+NRT.US,D,20200203,000000,4.10144,4.10144,3.89274,3.9002,130989.92763421,0
+NRT.US,D,20200204,000000,3.91515,3.91515,3.64811,3.69123,179306.19932593,0
+NRT.US,D,20200205,000000,3.6689,3.82566,3.6689,3.75092,53138.572454412,0
+NRT.US,D,20200206,000000,3.78838,3.78838,3.60929,3.61676,65353.970495604,0
+NRT.US,D,20200207,000000,3.69123,3.76578,3.62405,3.74345,93288.203741876,0
+NRT.US,D,20200210,000000,3.81809,3.81809,3.60929,3.64666,97041.808044302,0
+NRT.US,D,20200211,000000,3.65404,3.65404,3.58049,3.60929,39232.351779475,0
+NRT.US,D,20200212,000000,3.60929,3.65404,3.60929,3.63162,73066.360043036,0
+NRT.US,D,20200213,000000,3.63162,3.6401,3.48762,3.51797,63068.452295676,0
+NRT.US,D,20200214,000000,3.51059,3.70753,3.4724,3.70753,44719.570463029,0
+NRT.US,D,20200218,000000,3.70753,3.70753,3.43458,3.43458,61712.283070946,0
+NRT.US,D,20200219,000000,3.52544,3.55588,3.25266,3.30561,81713.584687124,0
+NRT.US,D,20200220,000000,3.35109,3.35109,3.19953,3.24746,57425.42776268,0
+NRT.US,D,20200221,000000,3.27216,3.30963,3.23736,3.23736,27521.676912534,0
+NRT.US,D,20200224,000000,3.207,3.22231,3.09336,3.14649,46402.712526731,0
+NRT.US,D,20200225,000000,3.11614,3.14649,2.88874,2.93414,130570.78795472,0
+NRT.US,D,20200226,000000,3.01752,3.07384,2.94926,2.94926,70420.952275379,0
+NRT.US,D,20200227,000000,2.98718,3.00148,2.77792,2.8203,97435.711565077,0
+NRT.US,D,20200228,000000,2.77491,2.85839,2.737,2.83561,70678.799983965,0
+NRT.US,D,20200302,000000,2.80527,2.83561,2.73308,2.8203,36629.735759201,0
+NRT.US,D,20200303,000000,2.83633,2.94178,2.72177,2.77491,53036.53059527,0
+NRT.US,D,20200304,000000,2.78239,2.82413,2.73499,2.75979,38399.558541959,0
+NRT.US,D,20200305,000000,2.75979,2.80527,2.53986,2.60065,78538.217586503,0
+NRT.US,D,20200306,000000,2.38074,2.56995,2.38074,2.45665,69243.630610221,0
+NRT.US,D,20200309,000000,2.25187,2.34283,2.22525,2.25187,123478.33013219,0
+NRT.US,D,20200310,000000,2.80909,2.80909,2.25187,2.28968,80577.957545057,0
+NRT.US,D,20200311,000000,2.39377,2.48736,2.31247,2.34283,53671.823460252,0
+NRT.US,D,20200312,000000,2.34283,2.34283,2.25187,2.25934,124170.67866035,0
+NRT.US,D,20200313,000000,2.25934,2.26317,2.25187,2.25934,57596.594752207,0
+NRT.US,D,20200316,000000,2.25187,2.27446,1.66046,2.13821,112359.05915856,0
+NRT.US,D,20200317,000000,1.98929,2.07743,1.97125,2.03185,40989.007870731,0
+NRT.US,D,20200318,000000,2.00916,2.00916,1.72873,1.77429,159871.06544435,0
+NRT.US,D,20200319,000000,1.78177,1.91821,1.78177,1.84994,29447.305544735,0
+NRT.US,D,20200320,000000,1.81203,2.35039,1.81203,1.95612,44513.29229616,0
+NRT.US,D,20200323,000000,1.87273,1.95229,1.75899,1.78177,21660.304745459,0
+NRT.US,D,20200324,000000,1.80456,2.06339,1.75142,1.76655,46569.490619091,0
+NRT.US,D,20200325,000000,1.88776,2.24412,1.75142,2.22143,105170.04559835,0
+NRT.US,D,20200326,000000,2.27446,2.27446,2.08544,2.14569,12118.84230351,0
+NRT.US,D,20200327,000000,2.04717,2.15517,2.04717,2.06238,6799.4989366094,0
+NRT.US,D,20200330,000000,2.11543,2.28686,1.93333,1.93333,27397.690567554,0
+NRT.US,D,20200331,000000,1.93333,1.99403,1.84238,1.99403,34310.203606224,0
+NRT.US,D,20200401,000000,1.97125,2.13047,1.78934,1.84238,30485.279724827,0
+NRT.US,D,20200402,000000,1.97125,1.97125,1.84238,1.8576,32742.270093168,0
+NRT.US,D,20200403,000000,1.92577,1.94163,1.8576,1.89542,17209.963017705,0
+NRT.US,D,20200406,000000,1.9409,2.11543,1.91821,1.94847,38313.975047194,0
+NRT.US,D,20200407,000000,1.93333,2.1836,1.90299,2.0015,51452.138717834,0
+NRT.US,D,20200408,000000,2.07743,2.38074,2.07743,2.32004,52284.931955351,0
+NRT.US,D,20200409,000000,2.3883,2.60813,2.35804,2.50195,45351.571655135,0
+NRT.US,D,20200413,000000,2.56265,2.56265,2.12299,2.20638,53758.504179308,0
+NRT.US,D,20200414,000000,2.20638,2.36597,2.20638,2.24039,10679.2840326,0
+NRT.US,D,20200415,000000,2.23655,2.23655,2.10022,2.16838,11886.230753636,0
+NRT.US,D,20200416,000000,2.22908,2.22908,1.97872,1.98647,19889.384738409,0
+NRT.US,D,20200417,000000,2.12299,2.15699,2.08507,2.11999,16686.587030491,0
+NRT.US,D,20200420,000000,2.15316,2.26691,2.09255,2.20638,50732.35958238,0
+NRT.US,D,20200421,000000,2.22908,2.34283,2.17586,2.26691,33655.160703988,0
+NRT.US,D,20200422,000000,2.27446,2.35039,2.27446,2.34283,12997.718961284,0
+NRT.US,D,20200423,000000,2.38074,2.41856,2.27446,2.28968,21900.596865374,0
+NRT.US,D,20200424,000000,2.35804,2.36542,2.27446,2.27446,12129.814546429,0
+NRT.US,D,20200427,000000,2.38074,2.38074,2.26691,2.35039,16534.072853924,0
+NRT.US,D,20200428,000000,2.35039,2.555,2.35039,2.52464,22850.793102118,0
+NRT.US,D,20200429,000000,2.46414,2.62343,2.46414,2.60065,34088.56429927,0
+NRT.US,D,20200430,000000,2.66108,2.69908,2.58152,2.58544,25162.644685051,0
+NRT.US,D,20200501,000000,2.69908,3.1844,2.65352,3.03274,170875.12786734,0
+NRT.US,D,20200504,000000,3.10848,3.17119,2.95692,2.95692,26934.661916393,0
+NRT.US,D,20200505,000000,3.25266,3.25266,3.03274,3.17675,75870.86533301,0
+NRT.US,D,20200506,000000,3.14649,3.20791,2.95053,2.95692,23461.947032679,0
+NRT.US,D,20200507,000000,2.95692,3.35109,2.95692,3.31327,58164.956935388,0
+NRT.US,D,20200508,000000,3.29814,3.29814,3.21857,3.22231,31709.782034534,0
+NRT.US,D,20200511,000000,3.28274,3.29814,3.19188,3.207,21379.415326744,0
+NRT.US,D,20200512,000000,3.31327,3.35109,3.19953,3.34344,190610.9012049,0
+NRT.US,D,20200513,000000,3.35109,3.35109,2.88127,3.14649,127281.30952775,0
+NRT.US,D,20200514,000000,3.09973,3.09973,2.95947,3.05271,9842.1018979161,0
+NRT.US,D,20200515,000000,3.05279,3.13518,3.01415,3.03729,18091.034124062,0
+NRT.US,D,20200518,000000,3.1309,3.27873,2.88164,2.97515,21752.471585974,0
+NRT.US,D,20200519,000000,2.88947,3.08414,2.88947,3.08414,17366.86609144,0
+NRT.US,D,20200520,000000,3.16972,3.28657,2.94397,3.0609,35194.566385458,0
+NRT.US,D,20200521,000000,2.99064,3.1854,2.95947,3.1854,5336.8989555702,0
+NRT.US,D,20200522,000000,3.16972,3.2996,3.0764,3.17766,16562.600685512,0
+NRT.US,D,20200526,000000,2.95947,3.21101,2.95947,3.0219,70317.813191946,0
+NRT.US,D,20200527,000000,3.21639,3.2749,3.11522,3.27107,52785.266232435,0
+NRT.US,D,20200528,000000,3.19314,3.42692,3.02965,3.37233,33490.577060211,0
+NRT.US,D,20200529,000000,3.38016,3.67601,3.14649,3.67601,58178.12362689,0
+NRT.US,D,20200601,000000,3.55926,3.55926,3.26898,3.35674,36591.332908986,0
+NRT.US,D,20200602,000000,3.25549,3.32548,3.20955,3.25549,11385.896476552,0
+NRT.US,D,20200603,000000,3.29441,3.43613,3.29441,3.38791,11891.716875096,0
+NRT.US,D,20200604,000000,3.38791,3.39675,3.27873,3.29441,7968.0428074322,0
+NRT.US,D,20200605,000000,3.42692,3.67601,3.36668,3.67601,93254.189788828,0
+NRT.US,D,20200608,000000,3.71501,3.86284,3.59034,3.86284,75070.98882425,0
+NRT.US,D,20200609,000000,3.76952,3.83576,3.58249,3.66051,32523.922459089,0
+NRT.US,D,20200610,000000,3.60601,3.64866,3.44251,3.46574,24550.393530197,0
+NRT.US,D,20200611,000000,3.34116,3.34891,3.23999,3.25549,22021.291537478,0
+NRT.US,D,20200612,000000,3.49682,3.49682,3.27107,3.29441,12032.161584454,0
+NRT.US,D,20200615,000000,3.19314,3.23516,3.0764,3.10966,40391.020631672,0
+NRT.US,D,20200616,000000,3.15432,3.24774,3.03739,3.2204,27046.578794162,0
+NRT.US,D,20200617,000000,3.26332,3.26332,3.08414,3.09199,11504.396700072,0
+NRT.US,D,20200618,000000,3.08414,3.09709,2.95947,2.98662,49399.232067779,0
+NRT.US,D,20200619,000000,2.97515,3.0219,2.94397,3.00631,11921.341930977,0
+NRT.US,D,20200622,000000,2.99838,2.99838,2.8038,2.9128,23025.251764523,0
+NRT.US,D,20200623,000000,2.92064,3.04514,2.8038,2.8583,24036.892561611,0
+NRT.US,D,20200624,000000,2.8738,2.8738,2.71813,2.72597,136530.91030807,0
+NRT.US,D,20200625,000000,2.8038,2.80836,2.71813,2.76479,21825.985613529,0
+NRT.US,D,20200626,000000,2.71813,2.79597,2.53895,2.6002,36567.193974566,0
+NRT.US,D,20200629,000000,2.57012,2.6013,2.46887,2.47661,53438.114686087,0
+NRT.US,D,20200630,000000,2.52337,2.57002,2.33644,2.45328,59981.960362696,0
+NRT.US,D,20200701,000000,2.40653,2.56228,2.39869,2.40653,17854.033677022,0
+NRT.US,D,20200702,000000,2.41427,2.50778,2.3677,2.45246,33255.771061754,0
+NRT.US,D,20200706,000000,2.55454,2.70255,2.39095,2.47661,35957.137268296,0
+NRT.US,D,20200707,000000,2.4222,2.52337,2.34427,2.39869,32091.616088099,0
+NRT.US,D,20200708,000000,2.43779,2.53112,2.37964,2.38675,13717.498096739,0
+NRT.US,D,20200709,000000,2.34427,2.40653,2.32085,2.39869,40812.354759742,0
+NRT.US,D,20200710,000000,2.39869,2.46951,2.36761,2.40653,20597.094406654,0
+NRT.US,D,20200713,000000,2.48454,2.48454,2.34427,2.45328,26630.73078755,0
+NRT.US,D,20200714,000000,2.34427,2.45328,2.34427,2.45328,22415.195058253,0
+NRT.US,D,20200715,000000,2.39869,2.47844,2.39869,2.47661,22991.237811475,0
+NRT.US,D,20200716,000000,2.49229,2.5024,2.39869,2.41427,18397.159701489,0
+NRT.US,D,20200717,000000,2.43387,2.4962,2.43387,2.44554,12398.634497933,0
+NRT.US,D,20200720,000000,2.44554,2.50386,2.43004,2.44936,17277.9909238,0
+NRT.US,D,20200721,000000,2.43769,2.52337,2.43769,2.48454,25344.783917499,0
+NRT.US,D,20200722,000000,2.47661,2.59345,2.47661,2.53895,16130.294314523,0
+NRT.US,D,20200723,000000,2.57012,2.57012,2.46887,2.46887,24271.698560067,0
+NRT.US,D,20200724,000000,2.49229,2.5312,2.4222,2.4222,20355.705062447,0
+NRT.US,D,20200727,000000,2.44025,2.47278,2.4182,2.46887,12533.59308583,0
+NRT.US,D,20200728,000000,2.49229,2.58671,2.47278,2.58671,8982.9752773957,0
+NRT.US,D,20200729,000000,2.63237,2.70055,2.52337,2.60913,27839.871957171,0
+NRT.US,D,20200730,000000,2.57012,2.59345,2.46103,2.46887,32340.68600235,0
+NRT.US,D,20200731,000000,2.47661,2.49229,2.33644,2.33644,69455.394898549,0
+NRT.US,D,20200803,000000,2.39095,2.66363,2.38484,2.53895,124180.55367898,0
+NRT.US,D,20200804,000000,2.5312,2.68651,2.5312,2.6598,49489.204459711,0
+NRT.US,D,20200805,000000,2.62472,2.67402,2.57441,2.57787,22349.361600741,0
+NRT.US,D,20200806,000000,2.67129,2.82722,2.63237,2.71813,93865.343719389,0
+NRT.US,D,20200807,000000,2.66363,2.79597,2.592,2.69471,40846.36871279,0
+NRT.US,D,20200810,000000,2.78822,2.8583,2.74921,2.85046,118425.61226822,0
+NRT.US,D,20200811,000000,2.8583,3.04313,2.81154,2.92055,148311.80752969,0
+NRT.US,D,20200812,000000,2.89722,2.93595,2.79597,2.92055,180721.61866242,0
+NRT.US,D,20200813,000000,2.96193,2.96193,2.78822,2.8131,88865.292621419,0
+NRT.US,D,20200814,000000,2.76333,2.80481,2.73855,2.74684,43337.067855295,0
+NRT.US,D,20200817,000000,2.72196,2.76672,2.48199,2.65579,96789.446457176,0
+NRT.US,D,20200818,000000,2.60621,2.72196,2.57322,2.68067,19584.356385274,0
+NRT.US,D,20200819,000000,2.65579,2.65579,2.59792,2.60621,30415.057370149,0
+NRT.US,D,20200820,000000,2.60621,2.68897,2.60621,2.631,100668.13432887,0
+NRT.US,D,20200821,000000,2.65579,2.66418,2.56483,2.56483,19960.704317379,0
+NRT.US,D,20200824,000000,2.64749,2.68897,2.57769,2.65579,39608.69971158,0
+NRT.US,D,20200825,000000,2.64749,2.68067,2.6227,2.66418,24857.616331917,0
+NRT.US,D,20200826,000000,2.74684,2.74684,2.68067,2.72196,22775.084625981,0
+NRT.US,D,20200827,000000,2.68897,2.69753,2.631,2.6754,40391.020631672,0
+NRT.US,D,20200828,000000,2.67657,2.73025,2.64759,2.73025,14611.735894599,0
+NRT.US,D,20200831,000000,2.74684,2.74684,2.631,2.66418,38715.559138013,0
+NRT.US,D,20200901,000000,2.69708,2.74684,2.66418,2.66418,20664.025088456,0
+NRT.US,D,20200902,000000,2.64749,2.71468,2.631,2.68067,44537.431230581,0
+NRT.US,D,20200903,000000,2.6856,2.6856,2.58142,2.58142,30600.488275472,0
+NRT.US,D,20200904,000000,2.59792,2.631,2.56483,2.60621,28117.46970301,0
+NRT.US,D,20200908,000000,2.60621,2.60694,2.53175,2.53421,19558.023002269,0
+NRT.US,D,20200909,000000,2.53175,2.60621,2.49867,2.58142,55769.716306273,0
+NRT.US,D,20200910,000000,2.55663,2.64749,2.53996,2.61451,36817.361113108,0
+NRT.US,D,20200911,000000,2.66418,2.66418,2.49867,2.50696,42296.899226618,0
+NRT.US,D,20200914,000000,2.49867,2.58954,2.48199,2.53996,24610.740866249,0
+NRT.US,D,20200915,000000,2.58954,2.63939,2.55016,2.58142,22396.542245291,0
+NRT.US,D,20200916,000000,2.6269,2.631,2.592,2.61451,29283.819125249,0
+NRT.US,D,20200917,000000,2.60621,2.60621,2.53175,2.58142,19144.36944424,0
+NRT.US,D,20200918,000000,2.56483,2.59191,2.48199,2.49028,34402.37044674,0
+NRT.US,D,20200921,000000,2.48199,2.64749,2.40762,2.43232,57405.677725426,0
+NRT.US,D,20200922,000000,2.53175,2.54406,2.40771,2.42412,23487.183191393,0
+NRT.US,D,20200923,000000,2.49867,2.50696,2.4572,2.48199,25202.144759557,0
+NRT.US,D,20200924,000000,2.4305,2.47716,2.42412,2.42412,33377.56295815,0
+NRT.US,D,20200925,000000,2.4201,2.48199,2.39933,2.48199,17021.240439506,0
+NRT.US,D,20200928,000000,2.39933,2.49028,2.39933,2.4572,32730.200625957,0
+NRT.US,D,20200929,000000,2.36624,2.47369,2.36624,2.44061,14854.222463097,0
+NRT.US,D,20200930,000000,2.44891,2.48199,2.43232,2.44061,13704.331405237,0
+NRT.US,D,20201001,000000,2.43213,2.49028,2.416,2.49028,20162.59358708,0
+NRT.US,D,20201002,000000,2.49028,2.49028,2.44061,2.49028,31258.822850583,0
+NRT.US,D,20201005,000000,2.49028,2.49065,2.44891,2.4572,42423.080020182,0
+NRT.US,D,20201006,000000,2.46968,2.59792,2.4655,2.58954,42863.066961214,0
+NRT.US,D,20201007,000000,2.56893,2.56893,2.48199,2.53175,20610.261098155,0
+NRT.US,D,20201008,000000,2.55663,2.631,2.52811,2.631,11155.479375264,0
+NRT.US,D,20201009,000000,2.58142,2.72196,2.57322,2.63939,58476.568634274,0
+NRT.US,D,20201012,000000,2.61451,2.631,2.52345,2.55663,29783.056178042,0
+NRT.US,D,20201013,000000,2.53175,2.59355,2.53175,2.58142,6369.3870142032,0
+NRT.US,D,20201014,000000,2.58142,2.62097,2.52345,2.55244,10001.199420235,0
+NRT.US,D,20201015,000000,2.51516,2.6228,2.50268,2.52345,15238.250965246,0
+NRT.US,D,20201016,000000,2.53996,2.60621,2.49028,2.53467,9817.9629634954,0
+NRT.US,D,20201019,000000,2.53175,2.58881,2.49612,2.49867,6973.9575990138,0
+NRT.US,D,20201020,000000,2.53996,2.57322,2.48199,2.50696,19319.925330936,0
+NRT.US,D,20201021,000000,2.48199,2.52345,2.48199,2.48618,17723.463986291,0
+NRT.US,D,20201022,000000,2.48199,2.55654,2.48199,2.53996,13174.372072272,0
+NRT.US,D,20201023,000000,2.51516,2.59372,2.51516,2.59264,9638.0181796315,0
+NRT.US,D,20201026,000000,2.53175,2.631,2.53175,2.6228,15669.460111944,0
+NRT.US,D,20201027,000000,2.61451,2.6228,2.59792,2.60621,22042.138799023,0
+NRT.US,D,20201028,000000,2.58142,2.59792,2.58142,2.58142,26787.633861284,0
+NRT.US,D,20201029,000000,2.58142,2.58142,2.49867,2.50696,29869.736897098,0
+NRT.US,D,20201030,000000,2.48199,2.59372,2.48199,2.58954,29423.166610315,0
+NRT.US,D,20201102,000000,2.44891,2.58954,2.44061,2.47369,69362.130833742,0
+NRT.US,D,20201103,000000,2.47369,2.49001,2.35375,2.35804,48271.285495755,0
+NRT.US,D,20201104,000000,2.35804,2.35804,2.30008,2.33307,39703.061000679,0
+NRT.US,D,20201105,000000,2.37444,2.37444,2.30837,2.34974,24487.851745562,0
+NRT.US,D,20201106,000000,2.30837,2.40762,2.30837,2.34146,21523.151708977,0
+NRT.US,D,20201109,000000,2.35804,2.53175,2.35804,2.48199,21986.180360139,0
+NRT.US,D,20201110,000000,2.53175,2.58954,2.51516,2.57723,19711.634403128,0
+NRT.US,D,20201111,000000,2.59792,2.59792,2.51516,2.55663,31625.295764061,0
+NRT.US,D,20201112,000000,2.57332,2.59591,2.40662,2.42329,41409.244774509,0
+NRT.US,D,20201113,000000,2.44827,2.53166,2.40662,2.46504,25592.756607457,0
+NRT.US,D,20201116,000000,2.47333,2.51079,2.45665,2.46504,18769.118736428,0
+NRT.US,D,20201117,000000,2.415,2.44827,2.415,2.44827,27888.149826014,0
+NRT.US,D,20201118,000000,2.45665,2.49001,2.44827,2.48172,31959.949173076,0
+NRT.US,D,20201119,000000,2.48172,2.4983,2.48172,2.4983,37424.126146502,0
+NRT.US,D,20201120,000000,2.50805,2.53986,2.50669,2.52081,29559.222422504,0
+NRT.US,D,20201123,000000,2.4983,2.4983,2.45665,2.47333,71444.662539677,0
+NRT.US,D,20201124,000000,2.45665,2.65643,2.45665,2.55663,195467.21592063,0
+NRT.US,D,20201125,000000,2.57332,2.73153,2.56064,2.72314,68610.532193823,0
+NRT.US,D,20201127,000000,2.72314,2.72314,2.62407,2.64814,22888.098728042,0
+NRT.US,D,20201130,000000,2.58981,2.65643,2.43998,2.4983,110137.17996756,0
+NRT.US,D,20201201,000000,2.51499,2.54834,2.50669,2.53986,30201.098633237,0
+NRT.US,D,20201202,000000,2.47333,2.5374,2.415,2.51499,56500.467684648,0
+NRT.US,D,20201203,000000,2.51499,2.51499,2.45665,2.47333,42070.871022496,0
+NRT.US,D,20201204,000000,2.47333,2.48172,2.415,2.44416,60030.238231537,0
+NRT.US,D,20201207,000000,2.40662,2.44827,2.40252,2.43159,55647.924409879,0
+NRT.US,D,20201208,000000,2.415,2.43159,2.38174,2.39004,110766.98671109,0
+NRT.US,D,20201209,000000,2.39833,2.43159,2.39833,2.43159,39346.463105828,0
+NRT.US,D,20201210,000000,2.44827,2.4983,2.43998,2.46504,65724.832306251,0
+NRT.US,D,20201211,000000,2.47333,2.51499,2.42585,2.43998,51741.805930884,0
+NRT.US,D,20201214,000000,2.52328,2.52328,2.43998,2.45665,52894.98866162,0
+NRT.US,D,20201215,000000,2.45665,2.47214,2.43159,2.44827,23615.558433538,0
+NRT.US,D,20201216,000000,2.48172,2.4983,2.43998,2.47333,26413.480377763,0
+NRT.US,D,20201217,000000,2.45665,2.49146,2.38174,2.415,149897.29663141,0
+NRT.US,D,20201218,000000,2.41919,2.42329,2.39004,2.415,21083.164767943,0
+NRT.US,D,20201221,000000,2.38174,2.415,2.35257,2.37335,77527.674013707,0
+NRT.US,D,20201222,000000,2.3318,2.35667,2.3318,2.34501,24085.170430453,0
+NRT.US,D,20201223,000000,2.34,2.42329,2.34,2.4109,65769.818502217,0
+NRT.US,D,20201224,000000,2.44827,2.44827,2.3318,2.42321,56068.161313658,0
+NRT.US,D,20201228,000000,2.40662,2.42575,2.37335,2.39833,56369.897993918,0
+NRT.US,D,20201229,000000,2.37335,2.415,2.37335,2.37335,77464.03500478,0
+NRT.US,D,20201230,000000,2.40662,2.45665,2.37335,2.44827,45148.585161142,0
+NRT.US,D,20201231,000000,2.4067,2.48172,2.37335,2.42329,81501.820398797,0
+NRT.US,D,20210104,000000,2.44827,2.51499,2.43159,2.44827,46950.227448364,0
+NRT.US,D,20210105,000000,2.45665,2.54834,2.45665,2.46504,53680.601254587,0
+NRT.US,D,20210106,000000,2.47333,2.5816,2.47333,2.55663,52502.182365138,0
+NRT.US,D,20210107,000000,2.58981,2.78967,2.58962,2.77308,103072.15275232,0
+NRT.US,D,20210108,000000,2.77308,2.99794,2.70519,2.88136,204553.33028147,0
+NRT.US,D,20210111,000000,2.90633,2.91801,2.72314,2.73973,40079.408932784,0
+NRT.US,D,20210112,000000,2.71485,2.88136,2.71485,2.82304,60115.821726301,0
+NRT.US,D,20210113,000000,2.85639,2.85639,2.80635,2.85639,14634.777604727,0
+NRT.US,D,20210114,000000,2.89803,3.0146,2.83142,2.97296,54462.922174678,0
+NRT.US,D,20210115,000000,2.98125,2.98125,2.89803,2.92301,28180.011487645,0
+NRT.US,D,20210119,000000,2.86468,3.03129,2.81055,2.98125,92794.452810542,0
+NRT.US,D,20210120,000000,2.9314,3.07294,2.9314,3.06454,30244.987604911,0
+NRT.US,D,20210121,000000,3.1062,3.25612,3.03529,3.25612,53567.587152527,0
+NRT.US,D,20210122,000000,3.21438,3.33114,3.21438,3.31436,71410.648586629,0
+NRT.US,D,20210125,000000,3.29769,3.32265,3.25612,3.25612,34361.773147942,0
+NRT.US,D,20210126,000000,3.24774,3.32265,3.24774,3.27271,37291.362007189,0
+NRT.US,D,20210127,000000,3.1145,3.2893,3.1145,3.1977,100772.3706366,0
+NRT.US,D,20210128,000000,3.18941,3.2812,3.14776,3.24774,41684.648071765,0
+NRT.US,D,20210129,000000,3.2812,3.44761,3.17283,3.38928,56824.148850744,0
+NRT.US,D,20210201,000000,3.18941,3.36842,3.12288,3.27271,46976.560831368,0
+NRT.US,D,20210202,000000,3.22286,3.31436,3.206,3.206,92737.397147365,0
+NRT.US,D,20210203,000000,3.16453,3.43922,3.16453,3.43922,40121.103455875,0
+NRT.US,D,20210204,000000,3.45591,3.45591,3.39511,3.39767,23161.307576713,0
+NRT.US,D,20210205,000000,3.41425,3.57247,3.39757,3.48917,61647.546837727,0
+NRT.US,D,20210208,000000,3.47258,3.5486,3.45991,3.49755,30853.947086889,0
+NRT.US,D,20210209,000000,3.43922,3.46429,3.41425,3.41425,23785.628198776,0
+NRT.US,D,20210210,000000,3.41425,3.42072,3.2812,3.40596,34993.774340048,0
+NRT.US,D,20210211,000000,3.40596,3.44706,3.32192,3.34708,16048.002492633,0
+NRT.US,D,20210212,000000,3.34708,3.49007,3.3387,3.46492,28694.609680525,0
+NRT.US,D,20210216,000000,3.38918,3.52371,3.38918,3.4312,88866.38984571,0
+NRT.US,D,20210217,000000,3.41434,3.41434,3.32192,3.33031,20007.884961929,0
+NRT.US,D,20210218,000000,3.36386,3.39858,3.20418,3.20418,75620.698194468,0
+NRT.US,D,20210219,000000,3.20418,3.35547,3.17037,3.28829,34440.773296955,0
+NRT.US,D,20210222,000000,3.25467,3.40596,3.25467,3.36386,46644.101870938,0
+NRT.US,D,20210223,000000,3.36386,3.40368,3.33031,3.35547,11907.078015182,0
+NRT.US,D,20210224,000000,3.41434,3.51542,3.3387,3.49007,41975.412509105,0
+NRT.US,D,20210225,000000,3.44806,3.44806,3.37233,3.39757,18866.771698403,0
+NRT.US,D,20210226,000000,3.4312,3.4312,3.24609,3.29669,14601.860875971,0
+NRT.US,D,20210301,000000,3.1957,3.3387,3.1957,3.1957,32306.672049302,0
+NRT.US,D,20210302,000000,3.38918,3.42282,3.26324,3.31336,17566.560912557,0
+NRT.US,D,20210303,000000,3.27983,3.33031,3.27144,3.33031,14125.665533307,0
+NRT.US,D,20210304,000000,3.28821,3.34708,3.15369,3.15369,47641.478752232,0
+NRT.US,D,20210305,000000,3.22933,3.28264,3.1957,3.22085,21059.025833523,0
+NRT.US,D,20210308,000000,3.26296,3.36386,3.22085,3.3387,31479.364933246,0
+NRT.US,D,20210309,000000,3.36386,3.44806,3.28821,3.38072,29104.971565677,0
+NRT.US,D,20210310,000000,3.4395,3.44806,3.35702,3.38918,7823.2092009077,0
+NRT.US,D,20210311,000000,3.31336,3.37223,3.30917,3.32192,53176.975304627,0
+NRT.US,D,20210312,000000,3.30498,3.55725,3.30498,3.51542,48214.229832578,0
+NRT.US,D,20210315,000000,3.54047,3.94413,3.52781,3.78445,156896.49038914,0
+NRT.US,D,20210316,000000,3.78445,3.78445,3.75064,3.75913,29958.612064738,0
+NRT.US,D,20210317,000000,3.75064,3.82647,3.64985,3.80114,49500.17670263,0
+NRT.US,D,20210318,000000,3.83495,3.83495,3.70772,3.74235,19134.494425614,0
+NRT.US,D,20210319,000000,3.70025,3.73397,3.70025,3.70025,25292.11715149,0
+NRT.US,D,20210322,000000,3.70025,3.71711,3.70025,3.70025,21157.776019789,0
+NRT.US,D,20210323,000000,3.70873,3.73397,3.70025,3.71711,12578.579281796,0
+NRT.US,D,20210324,000000,3.73397,3.78445,3.70025,3.70025,22133.208415247,0
+NRT.US,D,20210325,000000,3.74235,3.78445,3.70025,3.75913,18764.72983926,0
+NRT.US,D,20210326,000000,3.82647,3.82647,3.70025,3.70025,8698.7941858059,0
+NRT.US,D,20210329,000000,3.70025,3.78445,3.70025,3.75064,41795.467725242,0
+NRT.US,D,20210330,000000,3.73397,3.75274,3.68348,3.68348,13974.248581033,0
+NRT.US,D,20210331,000000,3.70025,3.74664,3.70025,3.74235,27566.6631085,0
+NRT.US,D,20210401,000000,3.72549,3.7676,3.68348,3.68348,19980.454354632,0
+NRT.US,D,20210405,000000,3.74235,3.86848,3.63299,3.63299,70888.369823709,0
+NRT.US,D,20210406,000000,3.82647,4.17426,3.82647,3.99453,151316.00764078,0
+NRT.US,D,20210407,000000,3.99453,4.12076,3.99453,3.99453,60154.224576516,0
+NRT.US,D,20210408,000000,3.99453,4.104,3.99453,4.0535,29598.722497011,0
+NRT.US,D,20210409,000000,4.01977,4.04512,4.00301,4.02597,6312.3313510269,0
+NRT.US,D,20210412,000000,4.01977,4.07866,3.99453,3.99453,25295.408824365,0
+NRT.US,D,20210413,000000,3.99453,4.07027,3.99453,4.0114,14151.998916312,0
+NRT.US,D,20210414,000000,4.0114,4.07857,4.0114,4.02826,12305.370433125,0
+NRT.US,D,20210415,000000,4.01977,4.04512,3.99453,4.04512,21922.541351211,0
+NRT.US,D,20210416,000000,4.01977,4.04512,4.00301,4.04512,6954.2075617605,0
+NRT.US,D,20210419,000000,3.99453,4.04275,3.96947,3.96947,14616.124791767,0
+NRT.US,D,20210420,000000,3.99453,4.0114,3.99453,3.99609,54047.074168065,0
+NRT.US,D,20210421,000000,3.99453,4.0535,3.99453,4.02826,27835.483060004,0
+NRT.US,D,20210422,000000,4.0535,4.18802,4.02662,4.18802,177087.61180782,0
+NRT.US,D,20210423,000000,4.18802,4.25529,4.14044,4.25529,23820.739376115,0
+NRT.US,D,20210426,000000,4.30577,4.3312,4.25036,4.32264,25408.422926426,0
+NRT.US,D,20210427,000000,4.37313,4.41524,4.3549,4.41524,20107.732372488,0
+NRT.US,D,20210428,000000,4.41524,4.59112,4.39409,4.58329,44243.375120364,0
+NRT.US,D,20210429,000000,4.51594,4.58329,4.39409,4.42353,43808.874300791,0
+NRT.US,D,20210430,000000,4.33785,4.58329,4.33785,4.54967,36311.540714563,0
+NRT.US,D,20210503,000000,4.54967,5.45786,4.54967,4.9617,369052.48778884,0
+NRT.US,D,20210504,000000,5.03743,5.2981,4.97072,5.12156,127022.36459488,0
+NRT.US,D,20210505,000000,5.19721,5.33182,5.18043,5.25618,18119.561955651,0
+NRT.US,D,20210506,000000,5.20568,5.36126,5.20568,5.30657,66955.917961709,0
+NRT.US,D,20210507,000000,5.2981,5.4411,5.23083,5.39069,54094.254812615,0
+NRT.US,D,20210510,000000,5.42424,5.42424,5.22053,5.22245,55928.813828592,0
+NRT.US,D,20210511,000000,5.26456,5.32343,5.09623,5.24342,101252.95487643,0
+NRT.US,D,20210512,000000,5.27923,5.43262,5.27923,5.38258,135677.26980901,0
+NRT.US,D,20210513,000000,5.38231,5.41184,5.3607,5.38231,88933.320527512,0
+NRT.US,D,20210514,000000,5.38231,5.40801,5.38231,5.39079,23087.793549159,0
+NRT.US,D,20210517,000000,5.41657,5.41657,5.2189,5.28771,121359.59002463,0
+NRT.US,D,20210518,000000,5.37365,5.37374,5.29964,5.37365,11971.814248401,0
+NRT.US,D,20210519,000000,5.33064,5.37365,5.28771,5.31969,42790.650157951,0
+NRT.US,D,20210520,000000,5.28771,5.28935,5.08164,5.15647,68214.434224464,0
+NRT.US,D,20210521,000000,5.08128,5.12812,4.94375,5.01256,87772.457226733,0
+NRT.US,D,20210524,000000,5.0039,5.32207,4.99533,5.31341,21839.15230503,0
+NRT.US,D,20210525,000000,5.22747,5.27039,4.97802,4.97802,64718.677630623,0
+NRT.US,D,20210526,000000,5.11563,5.11563,4.98677,5.04692,30846.266516847,0
+NRT.US,D,20210527,000000,5.02113,5.20167,5.02113,5.186,16389.2392474,0
+NRT.US,D,20210528,000000,5.20167,5.23613,5.20167,5.21033,11763.34163295,0
+NRT.US,D,20210601,000000,5.22747,5.22747,5.16722,5.20167,15633.251710313,0
+NRT.US,D,20210602,000000,5.20167,5.21033,5.1952,5.20787,7273.4998306896,0
+NRT.US,D,20210603,000000,5.15866,5.21462,5.15866,5.20167,12613.690459135,0
+NRT.US,D,20210604,000000,5.16722,5.24469,5.16722,5.22747,16274.030696755,0
+NRT.US,D,20210607,000000,5.21033,5.23613,5.16722,5.16722,14606.24977314,0
+NRT.US,D,20210608,000000,5.2085,5.23613,5.20176,5.21042,13500.247686952,0
+NRT.US,D,20210609,000000,5.21033,5.22747,5.20167,5.21033,15273.362142585,0
+NRT.US,D,20210610,000000,5.20167,5.28771,5.20167,5.28771,34408.953792491,0
+NRT.US,D,20210611,000000,5.2189,5.41657,5.21252,5.38231,28182.20593623,0
+NRT.US,D,20210614,000000,5.41657,5.41657,5.37802,5.38659,6325.4980425291,0
+NRT.US,D,20210615,000000,5.41657,5.41657,5.29627,5.38231,13998.387515453,0
+NRT.US,D,20210616,000000,5.3392,5.5027,5.3063,5.5027,39978.464297935,0
+NRT.US,D,20210617,000000,5.40801,5.51983,5.40801,5.40801,17434.893997535,0
+NRT.US,D,20210618,000000,5.40801,5.45313,5.37365,5.37365,14088.359907385,0
+NRT.US,D,20210621,000000,5.37365,5.39079,5.26219,5.37365,17222.032484915,0
+NRT.US,D,20210622,000000,5.31341,5.50261,5.24469,5.49404,35969.206735506,0
+NRT.US,D,20210623,000000,5.54554,5.88941,5.51127,5.86371,88281.569298152,0
+NRT.US,D,20210624,000000,5.88093,5.94527,5.80345,5.88093,32974.881643039,0
+NRT.US,D,20210625,000000,5.82069,6.05455,5.71752,5.71752,54100.838158367,0
+NRT.US,D,20210628,000000,5.67459,5.82069,5.51983,5.6488,17540.227529553,0
+NRT.US,D,20210629,000000,5.6488,5.80338,5.6488,5.72609,4494.2306994274,0
+NRT.US,D,20210630,000000,5.75187,6.17322,5.75187,6.09583,52452.807272004,0
+NRT.US,D,20210701,000000,6.09583,6.23327,6.04425,6.16464,33308.437827764,0
+NRT.US,D,20210702,000000,6.21614,6.23337,6.14742,6.15608,25710.159606686,0
+NRT.US,D,20210706,000000,6.14742,6.15598,6.14742,6.14742,25339.297796039,0
+NRT.US,D,20210707,000000,6.14742,6.15534,6.06156,6.07861,10749.506387279,0
+NRT.US,D,20210708,000000,6.04425,6.14742,5.84648,6.00989,55347.284953911,0
+NRT.US,D,20210709,000000,6.10441,6.1991,5.94965,6.10441,13417.955865063,0
+NRT.US,D,20210712,000000,6.16464,6.61798,6.11306,6.58599,43622.346171177,0
+NRT.US,D,20210713,000000,6.62025,6.63747,6.26781,6.27866,22721.320635679,0
+NRT.US,D,20210714,000000,6.28504,6.28504,6.07005,6.11297,18208.437123291,0
+NRT.US,D,20210715,000000,6.06156,6.20757,6.01847,6.02703,14458.12449374,0
+NRT.US,D,20210716,000000,6.01847,6.16464,5.9584,6.00989,24142.226093628,0
+NRT.US,D,20210719,000000,5.74331,5.74331,5.58855,5.59721,67691.05823725,0
+NRT.US,D,20210720,000000,5.76053,5.83782,5.59731,5.65736,51392.888606075,0
+NRT.US,D,20210721,000000,5.76919,5.96687,5.64013,5.94099,15435.751337779,0
+NRT.US,D,20210722,000000,5.97544,6.04425,5.93243,5.96687,16232.336173664,0
+NRT.US,D,20210723,000000,5.97544,6.05291,5.90673,5.92395,11236.673972861,0
+NRT.US,D,20210726,000000,5.94965,6.01837,5.8638,5.93243,3954.3963478361,0
+NRT.US,D,20210727,000000,5.84648,5.90098,5.71752,5.76053,13196.316558109,0
+NRT.US,D,20210728,000000,5.77776,6.06156,5.77776,6.03842,9191.4478928476,0
+NRT.US,D,20210729,000000,6.03569,6.27638,5.99276,6.20757,26174.285482139,0
+NRT.US,D,20210730,000000,6.23337,6.49129,6.14697,6.49129,22213.305788551,0
+NRT.US,D,20210802,000000,6.62025,6.70629,6.25533,6.58599,81045.375093386,0
+NRT.US,D,20210803,000000,6.63747,6.63747,6.27638,6.32796,13519.997724206,0
+NRT.US,D,20210804,000000,6.3194,6.34511,6.27638,6.3194,8516.6549533584,0
+NRT.US,D,20210805,000000,6.41391,6.52556,6.27638,6.31083,36728.485945468,0
+NRT.US,D,20210806,000000,6.30217,6.46559,6.27638,6.36233,17510.602473673,0
+NRT.US,D,20210809,000000,6.27638,6.36233,6.26781,6.26781,31276.378439253,0
+NRT.US,D,20210810,000000,6.34519,6.34519,6.01847,6.32796,28064.802937001,0
+NRT.US,D,20210811,000000,6.35377,6.39678,6.18196,6.25123,49793.135588555,0
+NRT.US,D,20210812,000000,6.29452,6.47005,6.20229,6.32086,20893.344965454,0
+NRT.US,D,20210813,000000,6.54907,6.67202,6.41738,6.67202,52440.737804794,0
+NRT.US,D,20210816,000000,6.63693,6.63693,6.44372,6.51399,17937.422723203,0
+NRT.US,D,20210817,000000,6.47005,6.57541,6.30519,6.38229,64789.997209592,0
+NRT.US,D,20210818,000000,6.37344,6.37344,6.10157,6.10157,3219.2560722949,0
+NRT.US,D,20210819,000000,6.06631,6.06631,5.7063,5.7063,14104.818271763,0
+NRT.US,D,20210820,000000,5.71515,5.77147,5.7063,5.71515,20127.482409741,0
+NRT.US,D,20210823,000000,5.79408,6.16282,5.79408,5.9697,14853.125238806,0
+NRT.US,D,20210824,000000,5.92578,6.09256,5.91702,6.00479,9374.684349587,0
+NRT.US,D,20210825,000000,6.11015,6.14524,5.92139,6.12773,15480.737533745,0
+NRT.US,D,20210826,000000,6.07943,6.07943,5.9872,5.9872,11878.550183595,0
+NRT.US,D,20210827,000000,5.97845,6.24184,5.97845,6.20665,21654.818623999,0
+NRT.US,D,20210830,000000,6.16282,6.18907,5.8555,5.8555,22340.583806407,0
+NRT.US,D,20210831,000000,5.9697,6.27693,5.9697,6.22352,41777.912136572,0
+NRT.US,D,20210901,000000,6.1189,6.44372,5.98063,6.25059,22184.777956964,0
+NRT.US,D,20210902,000000,6.25059,6.39103,6.18907,6.32961,11162.062721014,0
+NRT.US,D,20210903,000000,6.32961,6.47005,6.32961,6.43496,6628.3319470804,0
+NRT.US,D,20210907,000000,6.39103,6.39969,6.28577,6.35594,7795.7785936114,0
+NRT.US,D,20210908,000000,6.34711,6.60849,6.29452,6.30327,31785.490510672,0
+NRT.US,D,20210909,000000,6.31203,6.55782,6.28577,6.38229,54075.601999654,0
+NRT.US,D,20210910,000000,6.35075,6.3647,6.34273,6.34273,7282.2776250244,0
+NRT.US,D,20210913,000000,6.40854,6.4964,6.36516,6.47889,13838.192768843,0
+NRT.US,D,20210914,000000,6.4964,6.83881,6.47889,6.79998,56747.343150314,0
+NRT.US,D,20210915,000000,6.80371,6.953,6.74921,6.953,38656.309026252,0
+NRT.US,D,20210916,000000,6.95282,6.9705,6.90962,6.95282,20726.566873092,0
+NRT.US,D,20210917,000000,6.93532,6.94407,6.67284,6.80371,33011.090044672,0
+NRT.US,D,20210920,000000,6.68952,6.88265,6.68952,6.78613,43025.456156408,0
+NRT.US,D,20210921,000000,6.78613,6.96166,6.78613,6.83005,25300.894945824,0
+NRT.US,D,20210922,000000,6.82121,6.93532,6.67202,6.92656,23284.1966974,0
+NRT.US,D,20210923,000000,6.97925,7.11086,6.91773,7.11086,31640.656904149,0
+NRT.US,D,20210924,000000,7.10211,7.29523,6.99684,7.29487,32791.645186302,0
+NRT.US,D,20210927,000000,7.39183,7.72549,7.20746,7.72549,67099.654343942,0
+NRT.US,D,20210928,000000,7.80442,8.73476,7.78693,8.3837,179541.00532439,0
+NRT.US,D,20210929,000000,8.42782,8.73476,8.41906,8.70014,68386.698438285,0
+NRT.US,D,20210930,000000,9.0419,9.39918,8.75208,9.37636,97296.364080012,0
+NRT.US,D,20211001,000000,9.37636,9.4484,8.60335,8.88514,115534.42625919,0
+NRT.US,D,20211004,000000,9.06013,9.29618,8.91067,8.95441,33915.202861158,0
+NRT.US,D,20211005,000000,9.0337,9.12484,8.77943,9.04281,41375.230821462,0
+NRT.US,D,20211006,000000,9.0419,9.09478,8.69102,9.0419,66861.556672611,0
+NRT.US,D,20211007,000000,8.93619,9.02914,8.9289,8.95897,20812.150367856,0
+NRT.US,D,20211008,000000,8.96353,8.96353,8.67371,8.85781,34703.009902707,0
+NRT.US,D,20211011,000000,8.88514,8.96353,8.81861,8.88514,23998.489711397,0
+NRT.US,D,20211012,000000,8.82317,8.897,8.67371,8.83958,34472.592801418,0
+NRT.US,D,20211013,000000,8.68191,8.89244,8.57737,8.87148,49439.829366577,0
+NRT.US,D,20211014,000000,8.88514,9.30895,8.83958,9.17406,45668.669475481,0
+NRT.US,D,20211015,000000,9.1212,9.38456,8.60335,8.71746,44778.820574788,0
+NRT.US,D,20211018,000000,8.65603,8.91067,8.60335,8.69102,23864.628347789,0
+NRT.US,D,20211019,000000,8.68191,9.02458,8.60335,8.9453,32714.839485872,0
+NRT.US,D,20211020,000000,8.90155,8.90155,8.70378,8.85781,3831.5072271486,0
+NRT.US,D,20211021,000000,8.77943,8.825,8.7211,8.75208,23455.36368693,0
+NRT.US,D,20211022,000000,8.70834,8.88514,8.70834,8.86693,12996.621736992,0
+NRT.US,D,20211025,000000,8.75208,9.11208,8.75208,9.08657,28356.664598634,0
+NRT.US,D,20211026,000000,9.16495,9.30074,9.16495,9.29618,15519.140383961,0
+NRT.US,D,20211027,000000,9.29618,9.34905,9.14763,9.14763,7307.513783737,0
+NRT.US,D,20211028,000000,9.3053,9.3053,8.86693,8.98904,14138.832224811,0
+NRT.US,D,20211029,000000,8.99816,9.25517,8.81497,9.19137,12099.092266257,0
+NRT.US,D,20211101,000000,9.13032,9.13032,7.76933,8.00639,118425.61226822,0
+NRT.US,D,20211102,000000,8.07665,8.34871,8.07665,8.12049,23546.433303153,0
+NRT.US,D,20211103,000000,8.12049,8.12049,7.90104,8.00639,36683.499749501,0
+NRT.US,D,20211104,000000,7.91862,7.91862,7.04067,7.04952,75830.268034212,0
+NRT.US,D,20211105,000000,7.18996,7.47076,7.18996,7.39183,16222.461155037,0
+NRT.US,D,20211108,000000,7.30406,7.53975,7.26014,7.33041,17243.976970752,0
+NRT.US,D,20211109,000000,7.42692,7.42692,7.05827,7.12845,26354.230266002,0
+NRT.US,D,20211110,000000,7.11952,7.13729,6.80691,6.91408,22442.625665549,0
+NRT.US,D,20211111,000000,6.87836,6.9766,6.86942,6.91408,13627.525704807,0
+NRT.US,D,20211112,000000,6.91408,6.96075,6.8337,6.8501,7328.3610452823,0
+NRT.US,D,20211115,000000,6.8337,6.95865,6.79797,6.89066,15170.223059152,0
+NRT.US,D,20211116,000000,6.94981,7.71802,6.94981,7.68229,33002.312250336,0
+NRT.US,D,20211117,000000,7.66443,7.66863,7.49391,7.50367,16784.239992467,0
+NRT.US,D,20211118,000000,7.53939,8.00393,7.32503,7.52152,59592.445739088,0
+NRT.US,D,20211119,000000,7.57511,7.59299,7.14631,7.34289,37053.264335856,0
+NRT.US,D,20211122,000000,7.32503,7.92353,7.09153,7.46793,49078.842574558,0
+NRT.US,D,20211123,000000,7.54832,7.68229,7.54832,7.61978,6223.4561833868,0
+NRT.US,D,20211124,000000,7.72696,7.78947,7.52152,7.76268,13280.802828582,0
+NRT.US,D,20211126,000000,7.57511,7.89674,7.09271,7.89674,13668.123003605,0
+NRT.US,D,20211129,000000,8.02179,8.02179,7.23571,7.88782,76261.477180909,0
+NRT.US,D,20211130,000000,7.81635,8.01285,7.79485,7.97714,16209.294463535,0
+NRT.US,D,20211201,000000,7.91461,7.99499,7.459,7.459,20902.122759789,0
+NRT.US,D,20211202,000000,7.459,7.56901,7.14631,7.24464,13164.497053645,0
+NRT.US,D,20211203,000000,7.19106,7.98606,6.96767,7.67336,18178.81206741,0
+NRT.US,D,20211206,000000,8.53982,9.22784,8.45059,8.80768,167900.55281213,0
+NRT.US,D,20211207,000000,8.93254,9.28161,8.49525,8.62011,60390.127799264,0
+NRT.US,D,20211208,000000,8.57564,9.07563,8.57554,8.9772,36829.430580318,0
+NRT.US,D,20211209,000000,8.87968,9.28981,8.63817,8.95988,68729.032417343,0
+NRT.US,D,20211210,000000,9.28161,9.28161,8.6203,8.64709,32333.005432306,0
+NRT.US,D,20211213,000000,8.88788,9.15583,8.69649,8.93254,43954.805131607,0
+NRT.US,D,20211214,000000,8.969,9.08019,8.67371,8.84323,27597.385388672,0
+NRT.US,D,20211215,000000,8.84323,8.95077,8.75391,8.94166,14517.374605499,0
+NRT.US,D,20211216,000000,8.93254,9.11117,8.70105,8.94166,12427.16232952,0
+NRT.US,D,20211217,000000,8.87968,9.16677,8.7047,8.98631,20465.427491632,0
+NRT.US,D,20211220,000000,9.06652,9.14763,8.70925,8.80768,29490.097292118,0
+NRT.US,D,20211221,000000,8.897,9.37999,8.897,9.36182,41082.271935538,0
+NRT.US,D,20211222,000000,9.19229,9.37999,8.97811,9.37999,45676.350045524,0
+NRT.US,D,20211223,000000,9.60325,9.60325,8.95988,9.1294,37201.389615256,0
+NRT.US,D,20211227,000000,9.13852,9.4511,9.08019,9.35268,17269.213129465,0
+NRT.US,D,20211228,000000,9.40645,9.46387,9.02186,9.08475,54588.00574395,0
+NRT.US,D,20211229,000000,9.05831,9.19502,8.99452,8.99543,17059.64328972,0
+NRT.US,D,20211230,000000,9.14216,9.27249,9.00455,9.06925,36518.916105723,0
+NRT.US,D,20211231,000000,8.98631,9.10297,8.87968,8.94166,29711.736599071,0
+NRT.US,D,20220103,000000,9.20049,9.20049,8.98631,9.1294,26772.272721199,0
+NRT.US,D,20220104,000000,9.2096,9.2096,8.94621,9.04008,21815.01337061,0
+NRT.US,D,20220105,000000,8.93254,9.15583,8.897,8.95077,20456.649697296,0
+NRT.US,D,20220106,000000,8.95988,9.05011,8.73659,8.94166,15367.723431685,0
+NRT.US,D,20220107,000000,8.88788,9.33358,8.82591,9.11117,25113.269591917,0
+NRT.US,D,20220110,000000,9.37999,10.1438,9.37999,10.0462,139674.45790423,0
+NRT.US,D,20220111,000000,10.2285,10.2642,9.84032,10.0499,39851.186280079,0
+NRT.US,D,20220112,000000,10.2012,10.2732,10.0946,10.1474,67863.322451071,0
+NRT.US,D,20220113,000000,10.2732,10.6751,9.96876,10.058,72018.510844317,0
+NRT.US,D,20220114,000000,10.0499,10.1839,9.96876,10.0763,38827.476015782,0
+NRT.US,D,20220118,000000,10.5412,10.5412,10.1146,10.1656,89649.807990093,0
+NRT.US,D,20220119,000000,10.7197,10.7197,9.69262,9.69262,35393.163982284,0
+NRT.US,D,20220120,000000,9.75459,10.08,9.61149,9.62059,10792.298134661,0
+NRT.US,D,20220121,000000,9.62059,9.69721,9.28981,9.37272,76180.282583313,0
+NRT.US,D,20220124,000000,9.28981,10.0053,9.28981,9.82662,89530.210542281,0
+NRT.US,D,20220125,000000,9.79922,10.0499,9.73725,9.80842,32823.464690764,0
+NRT.US,D,20220126,000000,9.87949,10.1028,9.4757,9.69262,64535.441173884,0
+NRT.US,D,20220127,000000,9.87949,9.92413,9.50487,9.74549,30148.431867229,0
+NRT.US,D,20220128,000000,9.76378,10.4964,9.72279,10.4235,45734.502932992,0
+NRT.US,D,20220131,000000,10.5229,10.6213,10.0946,10.1839,88434.08347472,0
+NRT.US,D,20220201,000000,10.1839,10.4154,9.82662,10.1119,60407.683387934,0
+NRT.US,D,20220202,000000,10.4964,12.0386,10.4964,11.6129,320210.64566132,0
+NRT.US,D,20220203,000000,12.2473,12.2828,11.3714,11.5145,185427.61365017,0
+NRT.US,D,20220204,000000,12.0413,12.2646,11.3459,11.8272,139803.93037066,0
+NRT.US,D,20220207,000000,12.2828,12.4879,12.0595,12.2646,183051.02583403,0
+NRT.US,D,20220208,000000,12.5061,12.5508,11.4343,11.5947,170243.12667523,0
+NRT.US,D,20220209,000000,11.6667,11.7561,11.139,11.2465,114901.32784279,0
+NRT.US,D,20220210,000000,11.5656,11.5656,10.8364,11.1371,117986.72255148,0
+NRT.US,D,20220211,000000,11.2648,11.4471,11.0884,11.2648,80462.748994412,0
+NRT.US,D,20220214,000000,10.9367,11.365,10.8866,11.0461,79526.816673463,0
+NRT.US,D,20220215,000000,11.0278,11.1281,10.7088,10.8456,98968.533900795,0
+NRT.US,D,20220216,000000,10.8,11.2101,10.8,10.9914,40759.687993733,0
+NRT.US,D,20220217,000000,10.9822,11.6203,10.9822,11.356,50343.942183063,0
+NRT.US,D,20220218,000000,11.4197,11.5328,11.2558,11.4106,32085.032742349,0
+NRT.US,D,20220222,000000,11.438,11.7934,11.4106,11.7569,92056.020862124,0
+NRT.US,D,20220223,000000,11.8115,12.5679,11.8115,12.4405,136280.74316952,0
+NRT.US,D,20220224,000000,13.0056,13.6618,12.9418,13.6618,213563.73616615,0
+NRT.US,D,20220225,000000,13.6526,13.6618,12.1489,12.322,177440.91802979,0
+NRT.US,D,20220228,000000,12.9418,13.6435,12.9053,13.5797,206329.73640997,0
+NRT.US,D,20220301,000000,14.008,15.4025,13.8988,14.9468,269785.50888067,0
+NRT.US,D,20220302,000000,15.5939,16.3048,14.8739,15.1929,206068.59702852,0
+NRT.US,D,20220303,000000,15.0379,15.1747,14.0171,14.5823,137068.55021107,0
+NRT.US,D,20220304,000000,14.2997,14.4729,14.0263,14.3453,114078.40962389,0
+NRT.US,D,20220307,000000,14.7008,15.4936,14.6461,15.4663,179324.8521389,0
+NRT.US,D,20220308,000000,15.9494,16.1043,14.4547,14.7553,213599.94456778,0
+NRT.US,D,20220309,000000,14.3453,14.3544,12.1762,12.5042,314621.38511864,0
+NRT.US,D,20220310,000000,12.4678,12.9782,12.4678,12.8233,64752.69158367,0
+NRT.US,D,20220311,000000,12.6045,12.9418,12.5863,12.7139,54236.893970556,0
+NRT.US,D,20220314,000000,12.3949,12.4049,11.6765,11.766,125182.31945744,0
+NRT.US,D,20220315,000000,11.283,11.6233,10.9003,11.3194,160778.46993371,0
+NRT.US,D,20220316,000000,11.1007,11.5838,10.9731,11.3104,64159.093241777,0
+NRT.US,D,20220317,000000,11.6112,12.5003,11.5924,12.0303,74362.181931713,0
+NRT.US,D,20220318,000000,11.9757,12.2937,11.8571,11.8845,24644.754819297,0
+NRT.US,D,20220321,000000,12.4314,12.4314,11.9483,12.2217,81830.987686353,0
+NRT.US,D,20220322,000000,12.2217,13.4066,12.1125,13.3063,81725.654154334,0
+NRT.US,D,20220323,000000,14.1083,14.9832,13.704,14.9012,164922.68608405,0
+NRT.US,D,20220324,000000,15.4936,15.4936,14.5185,14.9923,100593.52307703,0
+NRT.US,D,20220325,000000,15.0379,15.4279,14.7576,15.1564,76384.366301598,0
+NRT.US,D,20220328,000000,15.2202,15.2202,14.0299,14.7827,88253.041466565,0
+NRT.US,D,20220329,000000,14.3635,14.452,13.8988,14.3362,85353.077663199,0
+NRT.US,D,20220330,000000,14.5094,15.2658,14.4547,14.7098,34481.370595754,0
+NRT.US,D,20220331,000000,14.7919,15.0652,14.5276,14.6734,50024.649914135,0
+NRT.US,D,20220401,000000,14.6097,14.9275,14.2041,14.7281,41179.924897513,0
+NRT.US,D,20220404,000000,15.0379,15.4936,14.874,15.4481,116281.63600194,0
+NRT.US,D,20220405,000000,15.4481,15.4572,15.1474,15.1747,21206.053888632,0
+NRT.US,D,20220406,000000,15.4572,16.0405,15.2658,15.995,105097.62879508,0
+NRT.US,D,20220407,000000,16.0223,17.2708,15.9496,17.1797,134981.62960798,0
+NRT.US,D,20220408,000000,17.3437,18.1367,16.8427,18.1367,115319.37029798,0
+NRT.US,D,20220411,000000,18.1367,18.2187,16.1863,17.0429,159882.03768727,0
+NRT.US,D,20220412,000000,17.0429,17.7274,16.0587,16.3685,102378.70699987,0
+NRT.US,D,20220413,000000,16.6511,17.2421,15.685,15.9038,73788.333627074,0
+NRT.US,D,20220414,000000,16.0587,16.9383,15.9494,16.8152,94288.872296045,0
+NRT.US,D,20220418,000000,17.1341,17.2708,16.715,17.0065,69725.312074345,0
+NRT.US,D,20220419,000000,16.9519,17.526,16.6603,16.806,61660.71352923,0
+NRT.US,D,20220420,000000,16.6511,16.6603,15.9585,16.642,63907.828878943,0
+NRT.US,D,20220421,000000,16.6328,16.6328,15.1929,15.357,84772.646012809,0
+NRT.US,D,20220422,000000,15.1838,15.4661,14.719,14.7645,52740.28003647,0
+NRT.US,D,20220425,000000,14.2906,14.9376,13.4521,14.5549,79215.204974576,0
+NRT.US,D,20220426,000000,14.3726,16.3048,14.3666,16.0496,67731.655536049,0
+NRT.US,D,20220427,000000,16.2137,16.8151,15.7944,16.5,40174.867446176,0
+NRT.US,D,20220428,000000,16.4961,18.2279,16.4961,18.0273,156384.08664485,0
+NRT.US,D,20220429,000000,18.1549,18.2279,17.4805,18.2279,46893.171785188,0
+NRT.US,D,20220502,000000,18.2279,18.2279,17.4167,17.8268,76430.449721854,0
+NRT.US,D,20220503,000000,17.4167,18.2096,17.1797,18,39861.061298706,0
+NRT.US,D,20220504,000000,18.3099,18.6834,18.073,18.6744,61837.366640218,0
+NRT.US,D,20220505,000000,18.7564,18.884,17.4714,17.9544,85765.633996936,0
+NRT.US,D,20220506,000000,18.3007,18.729,17.2161,17.28,54571.547379571,0
+NRT.US,D,20220509,000000,17.5716,18.4009,15.4754,15.4754,101339.63559549,0
+NRT.US,D,20220510,000000,15.7215,16.7696,15.7215,16.1134,65531.720830885,0
+NRT.US,D,20220511,000000,16.8516,16.9063,15.5872,15.7124,59727.404326985,0
+NRT.US,D,20220512,000000,15.4514,16.1085,14.7153,14.8084,55581.301764851,0
+NRT.US,D,20220513,000000,14.9549,16.1131,14.9549,15.2837,67218.415507463,0
+NRT.US,D,20220516,000000,15.4421,17.073,15.4421,16.8494,62375.788092027,0
+NRT.US,D,20220517,000000,17.3899,17.4966,16.3647,16.5045,58817.588998389,0
+NRT.US,D,20220518,000000,16.3741,16.8366,15.1999,15.3349,31239.39994363,0
+NRT.US,D,20220519,000000,15.1346,15.8987,15.1346,15.4514,21279.446992138,0
+NRT.US,D,20220520,000000,15.4794,15.908,15.3956,15.6658,21873.910893789,0
+NRT.US,D,20220523,000000,16.1131,17.2593,16.0293,17.0451,82853.674552516,0
+NRT.US,D,20220524,000000,17.1848,17.306,16.0945,16.3554,43445.224639084,0
+NRT.US,D,20220525,000000,16.9146,17.6974,16.5418,16.5418,70816.317063846,0
+NRT.US,D,20220526,000000,16.9146,17.3246,16.5418,17.2407,94117.370537412,0
+NRT.US,D,20220527,000000,16.812,17.7067,16.6358,17.5856,63888.773834496,0
+NRT.US,D,20220531,000000,17.6228,17.8559,16.5511,16.7841,88912.055759596,0
+NRT.US,D,20220601,000000,16.7841,17.3805,16.635,17.1755,54451.391135901,0
+NRT.US,D,20220602,000000,17.1848,17.7906,16.812,17.7906,29755.386268569,0
+NRT.US,D,20220603,000000,17.8092,18.2193,17.2687,17.9117,47377.914529972,0
+NRT.US,D,20220606,000000,18.4057,18.8063,17.9117,18.3777,77771.759321072,0
+NRT.US,D,20220607,000000,18.3777,18.6386,17.4364,17.8465,52554.257240378,0
+NRT.US,D,20220608,000000,17.9676,18.3031,17.3526,17.7253,56484.801052198,0
+NRT.US,D,20220609,000000,17.7533,17.9211,17.2688,17.6974,30096.612840274,0
+NRT.US,D,20220610,000000,17.8837,17.8837,16.6163,17.3805,49003.569423476,0
+NRT.US,D,20220613,000000,16.7282,16.7282,15.1813,15.8242,48954.209604928,0
+NRT.US,D,20220614,000000,15.8242,16.7375,14.8364,15.0507,200687.36486302,0
+NRT.US,D,20220615,000000,14.7339,15.4934,14.5848,14.5848,61182.568130589,0
+NRT.US,D,20220616,000000,15.1905,15.321,13.746,13.9976,73655.579669928,0
+NRT.US,D,20220617,000000,13.9603,14.1188,12.4599,12.665,112765.724593,0
+NRT.US,D,20220621,000000,13.0284,13.9408,12.6836,13.6155,95334.197368589,0
+NRT.US,D,20220622,000000,13.0471,13.3266,12.3407,12.7115,52425.492496338,0
+NRT.US,D,20220623,000000,12.3947,12.5811,11.2722,11.9474,99641.378056726,0
+NRT.US,D,20220624,000000,12.0778,12.5503,11.994,12.2083,22789.213616006,0
+NRT.US,D,20220627,000000,12.3015,13.2333,12.0127,12.8141,42127.532091742,0
+NRT.US,D,20220628,000000,13.103,13.968,13.0345,13.28,23133.659306313,0
+NRT.US,D,20220629,000000,13.3266,13.4291,12.199,12.3854,20134.513809716,0
+NRT.US,D,20220630,000000,12.2177,12.2177,11.4129,11.4348,37385.77039247,0
+NRT.US,D,20220701,000000,11.4814,11.8613,11.4022,11.5001,34219.230728621,0
+NRT.US,D,20220705,000000,11.5001,11.6104,10.4887,11.3976,71635.046228034,0
+NRT.US,D,20220706,000000,11.7982,11.9567,11.0807,11.6492,40466.466893627,0
+NRT.US,D,20220707,000000,11.733,13.2707,11.5416,11.7982,101651.18110328,0
+NRT.US,D,20220708,000000,11.7982,12.0219,11.295,11.6305,53660.560999588,0
+NRT.US,D,20220711,000000,11.6492,11.9288,11.4628,11.4628,42565.332221478,0
+NRT.US,D,20220712,000000,11.1739,11.3229,10.8663,11.3044,53802.202218032,0
+NRT.US,D,20220713,000000,11.1832,11.8261,11.1832,11.5466,31126.730792594,0
+NRT.US,D,20220714,000000,11.1832,11.504,10.9968,11.0993,46795.254063191,0
+NRT.US,D,20220715,000000,11.295,11.489,11.089,11.3882,15202.824112985,0
+NRT.US,D,20220718,000000,11.8821,14.2399,11.8821,13.5596,231094.08612852,0
+NRT.US,D,20220719,000000,13.6062,15.2557,13.6062,15.1439,120890.77994192,0
+NRT.US,D,20220720,000000,15.3396,15.4981,13.9883,14.3611,100858.2048879,0
+NRT.US,D,20220721,000000,14.1095,14.1467,13.364,13.8579,41777.721203767,0
+NRT.US,D,20220722,000000,14.3891,14.3891,13.5223,13.6342,32361.799295844,0
+NRT.US,D,20220725,000000,13.746,14.7804,13.4384,14.4823,36058.420489325,0
+NRT.US,D,20220726,000000,14.9016,15.3676,14.2167,14.6593,47170.817899974,0
+NRT.US,D,20220727,000000,14.594,14.9948,14.1565,14.9948,30515.098258404,0
+NRT.US,D,20220728,000000,15.0321,15.0321,14.5382,14.9761,11078.060145572,0
+NRT.US,D,20220729,000000,14.9761,15.8335,14.6873,15.8335,50549.819391489,0
+NRT.US,D,20220801,000000,15.8242,16.2995,15.2837,16.1131,85417.165998445,0
+NRT.US,D,20220802,000000,15.703,16.4206,15.0507,15.5073,88670.621864522,0
+NRT.US,D,20220803,000000,15.5073,15.5073,14.3331,14.7991,59195.298914239,0
+NRT.US,D,20220804,000000,14.9016,15.0538,14.3331,14.4543,32444.423339936,0
+NRT.US,D,20220805,000000,14.2492,15.554,14.212,14.7339,33361.872141221,0
+NRT.US,D,20220808,000000,14.4916,15.2071,14.1828,14.6033,34398.428330743,0
+NRT.US,D,20220809,000000,14.9016,15.1346,14.678,15.1346,25620.964945352,0
+NRT.US,D,20220810,000000,14.9761,15.3407,14.4449,15.2744,22484.470388446,0
+NRT.US,D,20220811,000000,15.3862,15.6005,15.251,15.6005,29452.789120075,0
+NRT.US,D,20220812,000000,15.5633,15.8335,15.4608,15.6565,20849.158139138,0
+NRT.US,D,20220815,000000,15.6471,15.8419,15.1718,15.4328,73889.502288267,0
+NRT.US,D,20220816,000000,15.2278,15.9267,15.2278,15.7962,41572.770652837,0
+NRT.US,D,20220817,000000,15.3769,16.0665,15.3769,15.8522,57619.003839283,0
+NRT.US,D,20220818,000000,16.5131,16.5226,15.5648,16.0437,46002.715644395,0
+NRT.US,D,20220819,000000,15.7276,16.0526,15.3349,15.3732,27482.819749519,0
+NRT.US,D,20220822,000000,14.8848,16.3981,14.8848,16.0437,40043.441403009,0
+NRT.US,D,20220823,000000,16.0916,17.1164,15.8139,16.628,59039.41106349,0
+NRT.US,D,20220824,000000,16.6663,16.877,16.0246,16.1491,32449.22962448,0
+NRT.US,D,20220825,000000,15.9575,16.3407,15.5176,15.9384,36028.135037842,0
+NRT.US,D,20220826,000000,15.8139,16.4748,15.8043,16.0725,40210.484829537,0
+NRT.US,D,20220829,000000,16.2736,17.2314,16.2736,17.1452,71007.028552805,0
+NRT.US,D,20220830,000000,17.1452,17.1452,15.3349,15.8905,63447.269480998,0
+NRT.US,D,20220831,000000,16.2257,16.6567,15.6127,16.2449,28752.349791132,0
+NRT.US,D,20220901,000000,16.3598,16.3598,15.4116,15.8905,29241.995835142,0
+NRT.US,D,20220902,000000,15.7947,16.0437,15.038,15.0572,66058.367041913,0
+NRT.US,D,20220906,000000,15.0955,15.4116,14.8464,15.3158,32827.165376999,0
+NRT.US,D,20220907,000000,15.0859,15.2583,14.425,14.607,35481.067815963,0
+NRT.US,D,20220908,000000,14.6645,15.2124,14.2238,14.3196,18785.077334489,0
+NRT.US,D,20220909,000000,14.6932,15.0188,14.3676,14.9422,19080.535395161,0
+NRT.US,D,20220912,000000,14.9422,15.0667,14.5395,14.9135,17908.099345217,0
+NRT.US,D,20220913,000000,14.607,15.105,14.607,15.0476,13960.654372078,0
+NRT.US,D,20220914,000000,15.22,15.7276,15.0955,15.3541,27503.700177835,0
+NRT.US,D,20220915,000000,15.3254,15.8857,15.0859,15.2966,31596.264127771,0
+NRT.US,D,20220916,000000,15.2966,15.8744,14.6454,14.7507,49676.627006596,0
+NRT.US,D,20220919,000000,14.4633,15.7259,14.4633,15.0188,35288.967875456,0
+NRT.US,D,20220920,000000,14.6357,15.3732,14.6357,15.3062,15807.528256628,0
+NRT.US,D,20220921,000000,15.651,16.1395,15.3158,15.8043,27216.59428849,0
+NRT.US,D,20220922,000000,15.7276,15.9862,14.8464,14.8464,20407.486614643,0
+NRT.US,D,20220923,000000,14.6453,14.6453,13.6492,13.7737,28331.609160565,0
+NRT.US,D,20220926,000000,13.3235,13.5055,12.6051,12.6626,37326.897679097,0
+NRT.US,D,20220927,000000,12.7871,13.4135,12.6913,13.2469,34855.698987899,0
+NRT.US,D,20220928,000000,13.448,14.4154,13.448,14.4154,31526.314692913,0
+NRT.US,D,20220929,000000,14.0993,14.0993,13.5334,13.8886,26288.459249844,0
+NRT.US,D,20220930,000000,13.6779,14.7506,13.6271,13.8407,13240.279595176,0
+NRT.US,D,20221003,000000,14.2622,14.8106,14.176,14.4633,19685.023794909,0
+NRT.US,D,20221004,000000,14.9997,14.9997,13.9701,14.0897,20773.938131588,0
+NRT.US,D,20221005,000000,13.8694,14.3675,13.2278,13.7737,14788.563354807,0
+NRT.US,D,20221006,000000,13.8886,14.7986,13.8886,14.7123,42038.566328603,0
+NRT.US,D,20221007,000000,14.8081,14.9325,13.8503,13.8503,28422.439023739,0
+NRT.US,D,20221010,000000,14.1185,14.7507,13.7449,13.8694,16223.048780116,0
+NRT.US,D,20221011,000000,13.7354,14.2698,13.7354,13.8886,7297.709696442,0
+NRT.US,D,20221012,000000,13.8886,13.8934,13.2277,13.4576,24819.521117813,0
+NRT.US,D,20221013,000000,13.3714,14.2083,13.2469,14.0514,14879.393217982,0
+NRT.US,D,20221014,000000,13.7449,14.243,13.3139,13.4576,22664.660915602,0
+NRT.US,D,20221017,000000,13.4576,13.7162,13.3714,13.539,16244.973229848,0
+NRT.US,D,20221018,000000,13.6013,13.778,12.8589,13.3235,29665.868529957,0
+NRT.US,D,20221019,000000,13.2181,14.0035,13.1618,13.5785,45129.913740787,0
+NRT.US,D,20221020,000000,13.7737,14.0131,13.6108,13.8599,22860.936941773,0
+NRT.US,D,20221021,000000,13.7641,14.4528,13.5187,14.176,20379.298036416,0
+NRT.US,D,20221024,000000,14.1472,14.674,13.8914,14.5974,29807.855442506,0
+NRT.US,D,20221025,000000,14.5399,14.7123,14.1376,14.4346,28634.375371147,0
+NRT.US,D,20221026,000000,14.3675,14.5399,14.1664,14.3771,21125.773348713,0
+NRT.US,D,20221027,000000,14.3579,14.492,13.9173,14.1951,15621.692444615,0
+NRT.US,D,20221028,000000,14.5112,14.5591,14.0323,14.4633,32708.146935598,0
+NRT.US,D,20221031,000000,14.674,15.0933,14.5075,14.8848,32220.58893442,0
+NRT.US,D,20221101,000000,15.0667,16.1299,15.0188,15.584,86697.626410864,0
+NRT.US,D,20221102,000000,15.8426,16.1347,14.9423,15.0284,51221.77870198,0
+NRT.US,D,20221103,000000,15.3254,16.7238,15.1003,16.7142,51271.891729938,0
+NRT.US,D,20221104,000000,16.9345,17.059,16.0916,16.379,61527.314097341,0
+NRT.US,D,20221107,000000,16.8387,17.1547,16.4487,17.0495,58352.444971894,0
+NRT.US,D,20221108,000000,17.2027,17.206,16.2047,16.6567,45261.460439177,0
+NRT.US,D,20221109,000000,17.241,17.241,15.9001,16.2832,34369.185008136,0
+NRT.US,D,20221110,000000,16.8196,17.0207,15.94,16.9058,95499.770967473,0
+NRT.US,D,20221111,000000,17.1931,17.1931,16.2428,16.6854,72275.514573002,0
+NRT.US,D,20221114,000000,16.6663,17.4709,16.6089,16.9537,102000.89232366,0
+NRT.US,D,20221115,000000,17.6242,17.7104,16.9345,17.241,93768.783460077,0
+NRT.US,D,20221116,000000,17.241,17.5475,16.7142,16.81,105248.84294821,0
+NRT.US,D,20221117,000000,16.78,17.8762,16.2,16.74,129940,0
+NRT.US,D,20221118,000000,16.96,17.0484,16.61,16.96,27596,0
+NRT.US,D,20221121,000000,16.75,16.98,15.95,16.46,58986,0
+NRT.US,D,20221122,000000,16.42,17.24,16.0516,16.64,35997,0
+NRT.US,D,20221123,000000,16.48,16.675,15.61,16.23,63058,0
+NRT.US,D,20221125,000000,16.08,16.21,15.6,15.6,34149,0
+NRT.US,D,20221128,000000,15.42,16.03,15.26,15.39,62889,0
+NRT.US,D,20221129,000000,15.4,15.5,14.35,14.47,55211,0
+NRT.US,D,20221130,000000,14.99,15.9,14.765,15.55,41264,0
+NRT.US,D,20221201,000000,15.59,16.1884,15.25,15.58,27072,0
+NRT.US,D,20221202,000000,15.73,16.0476,15.44,15.67,29247,0
+NRT.US,D,20221205,000000,15.78,16.15,15.15,15.345,28829,0
+NRT.US,D,20221206,000000,15.2,15.8899,14.67,15.11,45028,0
+NRT.US,D,20221207,000000,15.25,15.3989,14.6043,14.92,25692,0
+NRT.US,D,20221208,000000,15.21,15.87,15.0401,15.39,28592,0
+NRT.US,D,20221209,000000,15.39,15.7999,15.05,15.27,14070,0
+NRT.US,D,20221212,000000,15.4,15.4,14.47,14.55,51450,0
+NRT.US,D,20221213,000000,14.96,15.31,14.64,14.99,28236,0
+NRT.US,D,20221214,000000,15.5,15.5,14.25,14.43,41735,0
+NRT.US,D,20221215,000000,14.1,14.5887,13.5116,14.16,36426,0
+NRT.US,D,20221216,000000,13.82,14.14,13.62,13.64,42661,0
+NRT.US,D,20221219,000000,13.63,13.9999,13.545,13.6,19752,0
+NRT.US,D,20221220,000000,13.31,13.5603,12.9801,13.25,39007,0
+NRT.US,D,20221221,000000,13.1,13.22,12.2,12.5,69909,0
+NRT.US,D,20221222,000000,12.61,12.62,11.75,11.96,61892,0
+NRT.US,D,20221223,000000,11.9,12.39,11.75,12.15,42755,0
+NRT.US,D,20221227,000000,12.12,12.958,12.0434,12.58,34612,0
+NRT.US,D,20221228,000000,12.54,12.9569,12.2,12.3,33139,0
+NRT.US,D,20221229,000000,12.39,12.6698,12.2,12.36,19387,0
+NRT.US,D,20221230,000000,12.31,12.8927,12.2501,12.69,40218,0
+NRT.US,D,20230103,000000,12.7,13.0601,12.09,12.24,49707,0
+NRT.US,D,20230104,000000,12.13,12.65,12.11,12.41,47310,0
+NRT.US,D,20230105,000000,12.57,13.595,12.36,13.17,121700,0
+NRT.US,D,20230106,000000,13.94,14.28,13.31,14.04,123031,0
+NRT.US,D,20230109,000000,14.12,15.19,14.12,15.1,95866,0
+NRT.US,D,20230110,000000,15.23,16.07,14.76,15.96,100903,0
+NRT.US,D,20230111,000000,16.28,16.69,15.92,16.44,65861,0
+NRT.US,D,20230112,000000,16.79,17.3,15.5,15.92,180517,0
+NRT.US,D,20230113,000000,15.9,16.6,15.1,16.46,85865,0
+NRT.US,D,20230117,000000,16.31,16.6999,15.03,15.15,138594,0
+NRT.US,D,20230118,000000,15.39,16.3599,15.39,16,388327,0
+NRT.US,D,20230119,000000,15.89,15.99,15.55,15.71,46278,0
+NRT.US,D,20230120,000000,15.72,15.92,15.15,15.44,56608,0
+NRT.US,D,20230123,000000,15.44,15.87,14.51,15,100017,0
+NRT.US,D,20230124,000000,14.71,15.19,14.6683,15.03,42445,0
+NRT.US,D,20230125,000000,14.93,15.463,14.93,15.28,24196,0
+NRT.US,D,20230126,000000,15.54,16.3,15.33,15.87,172193,0
+NRT.US,D,20230127,000000,15.88,15.98,15.35,15.8,39626,0
+NRT.US,D,20230130,000000,15.8,16.0035,15.34,15.65,57941,0
+NRT.US,D,20230131,000000,15.51,15.878,15.0808,15.27,69252,0
+NRT.US,D,20230201,000000,15.9,16.1,13.52,14.52,258552,0
+NRT.US,D,20230202,000000,14.99,15.0856,13.21,13.73,267841,0
+NRT.US,D,20230203,000000,13.96,14.46,13.7302,14.24,221237,0
+NRT.US,D,20230206,000000,14.66,14.69,13.251,13.66,260467,0
+NRT.US,D,20230207,000000,13.68,14.2372,13.51,13.78,233556,0
+NRT.US,D,20230208,000000,14.01,14.01,13.25,13.38,201022,0
+NRT.US,D,20230209,000000,13.52,13.78,12.91,13,381141,0
+NRT.US,D,20230210,000000,13.1,13.37,12.73,13,289643,0
+NRT.US,D,20230213,000000,13.43,13.88,12.9,13.88,648287,0
+NRT.US,D,20230214,000000,14.5,15.2575,14.2,15.1,409071,0
+NRT.US,D,20230215,000000,15.38,15.94,14.83,15.53,397407,0
+NRT.US,D,20230216,000000,14.06,14.226,13.3,13.45,264213,0
+NRT.US,D,20230217,000000,13.02,13.2,12.29,12.43,206795,0
+NRT.US,D,20230221,000000,12.69,12.69,12.1257,12.15,180239,0
+NRT.US,D,20230222,000000,12.15,12.39,11.31,11.63,178546,0
+NRT.US,D,20230223,000000,11.56,11.72,10.44,10.69,247244,0
+NRT.US,D,20230224,000000,10.5,11.55,10.5,11.33,171201,0
+NRT.US,D,20230227,000000,11.38,12.06,11.37,12.02,123138,0
+NRT.US,D,20230228,000000,12.22,12.72,12.0503,12.24,136758,0
+NRT.US,D,20230301,000000,12.28,12.7634,12.28,12.59,97087,0
+NRT.US,D,20230302,000000,12.66,12.66,11.77,11.92,138098,0
+NRT.US,D,20230303,000000,11.92,12.2299,11.7,11.85,126328,0
+NRT.US,D,20230306,000000,11.95,12.35,11.8,12.3,112068,0
+NRT.US,D,20230307,000000,12.27,12.38,11.9601,12.14,49431,0
+NRT.US,D,20230308,000000,12.17,12.2787,11.86,12.09,41077,0
+NRT.US,D,20230309,000000,12,12.4431,12,12.14,63682,0
+NRT.US,D,20230310,000000,12.14,12.3819,11.85,11.98,69955,0
+NRT.US,D,20230313,000000,11.9,11.9,11.34,11.38,83082,0
+NRT.US,D,20230314,000000,11.4,11.89,10.8401,11.2,164350,0
+NRT.US,D,20230315,000000,11,11.0781,10.0344,10.14,227380,0
+NRT.US,D,20230316,000000,10.04,10.97,10.04,10.54,92669,0
+NRT.US,D,20230317,000000,10.27,10.76,10.27,10.44,47077,0
+NRT.US,D,20230320,000000,10.35,10.8145,10.2001,10.65,41589,0
+NRT.US,D,20230321,000000,10.99,10.99,10.4001,10.64,70694,0
+NRT.US,D,20230322,000000,10.51,10.9899,10.39,10.61,30915,0
+NRT.US,D,20230323,000000,10.65,10.9199,10.23,10.36,37117,0
+NRT.US,D,20230324,000000,10.31,10.57,10.2,10.52,30995,0
+NRT.US,D,20230327,000000,10.61,11.145,10.53,11.08,44261,0
+NRT.US,D,20230328,000000,11.08,11.74,11.07,11.65,44730,0
+NRT.US,D,20230329,000000,11.81,12.19,11.7,11.97,52173,0
+NRT.US,D,20230330,000000,12.12,12.61,12.0701,12.61,63467,0
+NRT.US,D,20230331,000000,12.7,12.9,12.24,12.54,84350,0
+NRT.US,D,20230403,000000,12.6,13.57,12.6,13.31,153347,0
+NRT.US,D,20230404,000000,13.45,13.48,12.97,13.31,62992,0
+NRT.US,D,20230405,000000,13.38,13.5188,12.62,12.88,61287,0
+NRT.US,D,20230406,000000,12.88,12.99,12.56,12.58,53727,0
+NRT.US,D,20230410,000000,12.5,13.11,12.36,13.06,46029,0
+NRT.US,D,20230411,000000,13.17,13.88,13.17,13.55,84079,0
+NRT.US,D,20230412,000000,13.6,14.02,13.5501,13.95,67163,0
+NRT.US,D,20230413,000000,14,14.15,13.7418,13.77,75879,0
+NRT.US,D,20230414,000000,13.92,14.35,13.81,14.28,91778,0
+NRT.US,D,20230417,000000,14.42,14.5,14.03,14.16,57851,0
+NRT.US,D,20230418,000000,14.18,14.35,13.4055,13.67,98921,0
+NRT.US,D,20230419,000000,13.5,13.5,13.1645,13.35,42808,0
+NRT.US,D,20230420,000000,13.37,13.9099,13.37,13.73,37028,0
+NRT.US,D,20230421,000000,13.9,14.0374,13.7601,13.87,33566,0
+NRT.US,D,20230424,000000,14.14,14.31,13.8398,14.09,83057,0
+NRT.US,D,20230425,000000,14.08,14.217,13.65,13.91,54295,0
+NRT.US,D,20230426,000000,13.9,14.13,13.4401,13.51,106989,0
+NRT.US,D,20230427,000000,13.61,13.8457,13.21,13.72,70497,0
+NRT.US,D,20230428,000000,13.8,14.13,13.7,13.74,71088,0
+NRT.US,D,20230501,000000,14.1,14.56,14,14.3,119769,0
+NRT.US,D,20230502,000000,14.36,14.67,14,14.54,87601,0
+NRT.US,D,20230503,000000,14.77,15.09,14.6,14.79,146001,0
+NRT.US,D,20230504,000000,14.89,15.02,13.9,13.99,142591,0
+NRT.US,D,20230505,000000,14.1,14.96,14.0834,14.73,139925,0
+NRT.US,D,20230508,000000,14.5,15.2699,14.34,15.12,235768,0
+NRT.US,D,20230509,000000,15.25,15.4799,15.01,15.33,109064,0
+NRT.US,D,20230510,000000,15.5,15.7,15.215,15.49,128352,0
+NRT.US,D,20230511,000000,15.55,15.65,15.1,15.49,110561,0
+NRT.US,D,20230512,000000,15.38,15.5399,14.7701,15.36,212367,0
+NRT.US,D,20230515,000000,15.7,15.95,15.51,15.77,286290,0
+NRT.US,D,20230516,000000,15.95,16.18,15.7,16.06,361681,0
+NRT.US,D,20230517,000000,16.11,16.25,15.6501,15.73,407759,0
+NRT.US,D,20230518,000000,14.22,14.3,13.59,13.68,329505,0
+NRT.US,D,20230519,000000,13.46,13.6,11.1801,11.25,496610,0
+NRT.US,D,20230522,000000,11.57,12.09,11.31,11.92,219660,0
+NRT.US,D,20230523,000000,11.93,12.85,11.9,12.74,157792,0
+NRT.US,D,20230524,000000,12.74,12.75,12.02,12.13,120964,0
+NRT.US,D,20230525,000000,12,12.44,11.77,12.25,130132,0
+NRT.US,D,20230526,000000,12.44,13.31,12.37,12.89,170144,0
+NRT.US,D,20230530,000000,12.59,12.79,12.0607,12.21,96663,0
+NRT.US,D,20230531,000000,12.31,12.99,12.08,12.96,149882,0
+NRT.US,D,20230601,000000,12.98,13.35,12.67,12.71,142803,0
+NRT.US,D,20230602,000000,12.7,12.97,12.31,12.33,81741,0
+NRT.US,D,20230605,000000,12.4,12.64,12.1702,12.19,63464,0
+NRT.US,D,20230606,000000,12.2,12.5,12.11,12.25,115181,0
+NRT.US,D,20230607,000000,12.35,12.57,12.16,12.32,45955,0
+NRT.US,D,20230608,000000,12.32,12.5061,12.05,12.12,83855,0
+NRT.US,D,20230609,000000,12.2,12.4,12.03,12.14,73566,0
+NRT.US,D,20230612,000000,12.32,12.4,12.07,12.16,66517,0
+NRT.US,D,20230613,000000,12.19,12.55,12.19,12.41,80083,0
+NRT.US,D,20230614,000000,12.51,12.88,12.4,12.68,104170,0
+NRT.US,D,20230615,000000,12.83,13.22,12.83,12.87,80643,0
+NRT.US,D,20230616,000000,13.07,13.3782,12.9201,13.29,71654,0
+NRT.US,D,20230620,000000,13.39,13.43,13.02,13.16,86039,0
+NRT.US,D,20230621,000000,13.2,13.22,13.014,13.06,44433,0
+NRT.US,D,20230622,000000,13.14,13.14,12.75,12.86,31826,0
+NRT.US,D,20230623,000000,12.68,13.0167,12.68,12.82,27217,0
+NRT.US,D,20230626,000000,12.66,13,12.66,12.88,25886,0
+NRT.US,D,20230627,000000,12.99,13.28,12.85,13.1,59871,0
+NRT.US,D,20230628,000000,13.11,13.182,12.9,12.93,28807,0
+NRT.US,D,20230629,000000,12.85,13.07,12.72,12.85,75017,0
+NRT.US,D,20230630,000000,12.94,13.06,12.8356,12.98,49072,0
+NRT.US,D,20230703,000000,13,13.64,13,13.6,130121,0
+NRT.US,D,20230705,000000,13.46,14,13.35,13.91,95893,0
+NRT.US,D,20230706,000000,13.95,14.45,13.87,14.34,154608,0
+NRT.US,D,20230707,000000,14.35,15.05,14.34,14.95,188062,0
+NRT.US,D,20230710,000000,15.1,15.3511,14.59,14.88,127566,0
+NRT.US,D,20230711,000000,15.05,15.36,14.88,15.28,119898,0
+NRT.US,D,20230712,000000,15.38,15.68,15,15.22,163400,0
+NRT.US,D,20230713,000000,15.3,15.8167,15.3,15.59,153355,0
+NRT.US,D,20230714,000000,15.71,15.7799,15.0501,15.38,147710,0
+NRT.US,D,20230717,000000,15.39,15.94,15.38,15.6,143420,0
+NRT.US,D,20230718,000000,15.7,15.94,15.6,15.85,101344,0
+NRT.US,D,20230719,000000,15.91,16.08,15.75,15.87,156243,0
+NRT.US,D,20230720,000000,16,16.09,15.75,15.87,119691,0
+NRT.US,D,20230721,000000,15.99,16.07,15.77,16.04,101864,0
+NRT.US,D,20230724,000000,16.16,16.36,16.0381,16.17,161700,0
+NRT.US,D,20230725,000000,16.15,16.15,15,15.22,286391,0
+NRT.US,D,20230726,000000,15.22,15.58,15,15.36,107678,0
+NRT.US,D,20230727,000000,15.65,15.65,14.71,14.91,189465,0
+NRT.US,D,20230728,000000,15,15.37,14.85,14.97,164116,0
+NRT.US,D,20230731,000000,15.34,15.3499,15.05,15.18,148492,0
+NRT.US,D,20230801,000000,14.24,14.53,12.07,12.15,643195,0
+NRT.US,D,20230802,000000,12.05,12.19,11.4201,12.08,334637,0
+NRT.US,D,20230803,000000,12.24,13.0299,12.24,12.64,273323,0
+NRT.US,D,20230804,000000,12.64,12.83,12.26,12.35,157481,0
+NRT.US,D,20230807,000000,12.75,12.75,12.2507,12.61,231173,0
+NRT.US,D,20230808,000000,12.61,12.7099,12.35,12.44,134393,0
+NRT.US,D,20230809,000000,12.53,12.88,12.36,12.86,108059,0
+NRT.US,D,20230810,000000,12.89,13.4294,12.8,13.2,149580,0
+NRT.US,D,20230811,000000,13.45,13.64,13.2,13.64,172482,0
+NRT.US,D,20230814,000000,13.74,13.75,13.25,13.7,147054,0
+NRT.US,D,20230815,000000,13.7,14,13.3,13.58,202406,0
+NRT.US,D,20230816,000000,13.49,13.7183,12.5501,12.59,241260,0
+NRT.US,D,20230817,000000,12.48,12.8499,12.34,12.54,79391,0
+NRT.US,D,20230818,000000,12.33,12.58,12.09,12.5,128158,0
+NRT.US,D,20230821,000000,11.8,12.03,11.58,11.74,237805,0
+NRT.US,D,20230822,000000,11.7,11.83,11.26,11.28,114786,0
+NRT.US,D,20230823,000000,11.11,11.31,10.84,11.29,172590,0
+NRT.US,D,20230824,000000,11.32,11.535,11.2,11.29,79142,0
+NRT.US,D,20230825,000000,11.27,11.5,11.2,11.36,55440,0
+NRT.US,D,20230828,000000,11.4,11.89,11.4,11.74,76729,0
+NRT.US,D,20230829,000000,11.75,12.14,11.75,11.95,71545,0
+NRT.US,D,20230830,000000,12.18,12.19,11.97,12.09,76013,0
+NRT.US,D,20230831,000000,11.96,11.9861,11.3,11.37,118502,0
+NRT.US,D,20230901,000000,11.26,11.7224,11.24,11.47,94058,0
+NRT.US,D,20230905,000000,11.5,11.64,11.03,11.12,117369,0
+NRT.US,D,20230906,000000,11.04,11.22,10.54,10.59,203410,0
+NRT.US,D,20230907,000000,10.71,11.175,10.71,11.1,79377,0
+NRT.US,D,20230908,000000,11.04,11.29,10.81,10.9,93897,0
+NRT.US,D,20230911,000000,10.9,11.1495,10.6,10.79,106221,0
+NRT.US,D,20230912,000000,10.92,11.27,10.92,11.12,69388,0
+NRT.US,D,20230913,000000,11.28,11.37,11.1,11.34,57308,0
+NRT.US,D,20230914,000000,11.41,11.68,11.41,11.56,93081,0
+NRT.US,D,20230915,000000,11.66,11.66,11.5,11.59,51469,0
+NRT.US,D,20230918,000000,11.72,12.2527,11.6599,12.21,79344,0
+NRT.US,D,20230919,000000,12.28,12.52,11.95,11.98,80127,0
+NRT.US,D,20230920,000000,11.88,12.3,11.88,12.17,46053,0
+NRT.US,D,20230921,000000,12.22,12.22,11.86,11.9,35112,0
+NRT.US,D,20230922,000000,11.88,12.29,11.88,12.2,69387,0
+NRT.US,D,20230925,000000,12.29,12.4437,12.0101,12.36,37249,0
+NRT.US,D,20230926,000000,12.21,12.385,11.92,11.96,30085,0
+NRT.US,D,20230927,000000,12.01,12.42,12.01,12.37,59195,0
+NRT.US,D,20230928,000000,12.44,12.67,12.32,12.39,39583,0
+NRT.US,D,20230929,000000,12.37,12.38,12.11,12.21,38928,0
+NRT.US,D,20231002,000000,12.18,12.27,11.58,11.7,64944,0
+NRT.US,D,20231003,000000,11.65,11.9,11.42,11.44,44907,0
+NRT.US,D,20231004,000000,11.35,11.4,11,11.16,71694,0
+NRT.US,D,20231005,000000,11.07,11.3102,11.05,11.1,92772,0
+NRT.US,D,20231006,000000,11.12,11.5,11.03,11.47,56843,0
+NRT.US,D,20231009,000000,11.5,11.9098,11.49,11.78,60833,0
+NRT.US,D,20231010,000000,11.79,11.9529,11.42,11.45,40051,0
+NRT.US,D,20231011,000000,11.1,11.33,10.8,11.14,105194,0
+NRT.US,D,20231012,000000,10.93,11.2195,10.9,11.15,60685,0
+NRT.US,D,20231013,000000,11.15,11.5699,11.15,11.41,40757,0
+NRT.US,D,20231016,000000,11.49,11.57,11.16,11.23,61062,0
+NRT.US,D,20231017,000000,11.28,11.6,11.2194,11.57,52535,0
+NRT.US,D,20231018,000000,11.67,11.7699,11.5501,11.64,51939,0
+NRT.US,D,20231019,000000,11.53,11.6,11.31,11.54,22995,0
+NRT.US,D,20231020,000000,11.29,11.45,11.29,11.39,65833,0
+NRT.US,D,20231023,000000,11.35,11.42,11.2146,11.42,62333,0
+NRT.US,D,20231024,000000,11.33,11.7368,11.33,11.48,51294,0
+NRT.US,D,20231025,000000,11.5,11.82,11.5,11.8,40906,0
+NRT.US,D,20231026,000000,11.75,11.85,11.645,11.8,30610,0
+NRT.US,D,20231027,000000,11.89,11.89,11.4,11.46,48789,0
+NRT.US,D,20231030,000000,11.45,11.5652,10.913,11,56700,0
+NRT.US,D,20231031,000000,11,11.14,10.88,10.92,55873,0
+NRT.US,D,20231101,000000,10.25,10.2555,7.87,7.96,598503,0
+NRT.US,D,20231102,000000,7.96,8.2207,7.69,8.11,203088,0
+NRT.US,D,20231103,000000,8.02,8.1107,7.72,7.84,127496,0
+NRT.US,D,20231106,000000,7.75,7.88,7.5237,7.57,90147,0
+NRT.US,D,20231107,000000,7.49,7.522,6.71,6.91,173242,0
+NRT.US,D,20231108,000000,6.75,7.1,6.59,7,140834,0
+NRT.US,D,20231109,000000,7.03,7.44,7.03,7.18,38943,0
+NRT.US,D,20231110,000000,7.12,7.46,7.12,7.41,39977,0
+NRT.US,D,20231113,000000,7.45,7.9,7.4384,7.86,72945,0
+NRT.US,D,20231114,000000,7.99,8.43,7.91,8.29,83693,0
+NRT.US,D,20231115,000000,8.29,8.29,7.63,7.67,109975,0
+NRT.US,D,20231116,000000,7.56,7.7106,7.42,7.55,59615,0
+NRT.US,D,20231117,000000,7.6,7.9499,7.57,7.72,51823,0
+NRT.US,D,20231120,000000,7.97,8.17,7.7882,8.06,64770,0
+NRT.US,D,20231121,000000,7.79,8.065,7.5,7.5,86381,0
+NRT.US,D,20231122,000000,7.48,7.67,7.4098,7.64,35764,0
+NRT.US,D,20231124,000000,7.94,8.17,7.8279,8.13,41676,0
+NRT.US,D,20231127,000000,8.1,8.1004,7.45,7.6,88050,0
+NRT.US,D,20231128,000000,7.6,7.9,7.5662,7.66,35046,0
+NRT.US,D,20231129,000000,7.69,7.76,7.45,7.51,57171,0
+NRT.US,D,20231130,000000,7.51,7.6687,7.3003,7.4,61118,0
+NRT.US,D,20231201,000000,7.5,7.74,7.33,7.69,67005,0
+NRT.US,D,20231204,000000,7.57,7.637,7.3701,7.43,39499,0
+NRT.US,D,20231205,000000,7.4,7.47,7.0707,7.08,81505,0
+NRT.US,D,20231206,000000,7,7.12,6.9,6.98,80121,0
+NRT.US,D,20231207,000000,6.9,6.964,6.66,6.82,71925,0
+NRT.US,D,20231208,000000,6.78,7.24,6.75,6.93,61862,0
+NRT.US,D,20231211,000000,6.99,7.01,6.34,6.54,140831,0
+NRT.US,D,20231212,000000,6.48,6.88,6.44,6.8,68141,0
+NRT.US,D,20231213,000000,6.77,6.9499,6.6501,6.86,64584,0
+NRT.US,D,20231214,000000,6.86,7.3376,6.42,6.53,258997,0
+NRT.US,D,20231215,000000,6.09,6.25,5.7077,6.17,424573,0
+NRT.US,D,20231218,000000,6.05,6.3,5.9,6.15,200201,0
+NRT.US,D,20231219,000000,6.15,6.49,6.03,6.15,139709,0
+NRT.US,D,20231220,000000,6.1,6.32,6,6,80661,0
+NRT.US,D,20231221,000000,6.09,6.1,5.9299,6.02,124850,0
+NRT.US,D,20231222,000000,6,6.115,5.81,5.91,189995,0
+NRT.US,D,20231226,000000,6,6.28,5.95,6.04,119199,0
+NRT.US,D,20231227,000000,6.11,6.2234,6.085,6.12,104940,0
+NRT.US,D,20231228,000000,6.05,6.18,5.985,6.01,114630,0
+NRT.US,D,20231229,000000,6.02,6.02,5.81,5.83,140070,0
+NRT.US,D,20240102,000000,5.98,6.4278,5.9164,6.19,150689,0
+NRT.US,D,20240103,000000,6.09,6.1899,6.03,6.09,69698,0
+NRT.US,D,20240104,000000,6.05,6.2,6.01,6.02,39032,0
+NRT.US,D,20240105,000000,6,6.12,5.9491,6.03,67424,0
+NRT.US,D,20240108,000000,6,6.02,5.83,5.98,101082,0
+NRT.US,D,20240109,000000,5.95,5.9994,5.91,5.94,27897,0
+NRT.US,D,20240110,000000,5.91,6.0999,5.79,5.92,109604,0
+NRT.US,D,20240111,000000,5.88,5.9699,5.81,5.81,73578,0
+NRT.US,D,20240112,000000,5.89,6.05,5.58,5.64,126295,0
+NRT.US,D,20240116,000000,5.6,5.63,5.16,5.19,167883,0
+NRT.US,D,20240117,000000,5.19,5.66,5.16,5.36,131320,0
+NRT.US,D,20240118,000000,5.45,5.475,5.2,5.41,71358,0
+NRT.US,D,20240119,000000,5.45,5.52,5.05,5.15,170076,0
+NRT.US,D,20240122,000000,5.18,5.21,5.05,5.17,112764,0
+NRT.US,D,20240123,000000,5.14,5.3191,5.01,5.02,71512,0
+NRT.US,D,20240124,000000,5.05,5.2499,4.94,5.15,113752,0
+NRT.US,D,20240125,000000,5.16,5.29,5.06,5.17,81006,0
+NRT.US,D,20240126,000000,5.08,5.1985,5.02,5.13,50212,0
+NRT.US,D,20240129,000000,5.23,5.35,5.08,5.19,86533,0
+NRT.US,D,20240130,000000,5.09,5.21,5.0701,5.15,49693,0
+NRT.US,D,20240131,000000,5.11,5.14,5.02,5.05,56414,0
+NRT.US,D,20240201,000000,5.07,5.1811,4.77,4.98,223643,0
+NRT.US,D,20240202,000000,5,5.0978,4.96,4.99,92273,0
+NRT.US,D,20240205,000000,5,5.08,4.94,5,70399,0
+NRT.US,D,20240206,000000,4.97,5.0899,4.96,5.01,78493,0
+NRT.US,D,20240207,000000,4.99,5.09,4.96,4.98,36015,0
+NRT.US,D,20240208,000000,5,5.01,4.92,4.97,45867,0
+NRT.US,D,20240209,000000,4.95,4.9738,4.86,4.88,93352,0
+NRT.US,D,20240212,000000,4.85,5.13,4.85,5.09,83404,0
+NRT.US,D,20240213,000000,5.1,5.76,5.0501,5.69,200822,0
+NRT.US,D,20240214,000000,5.75,6.22,5.75,6.19,201487,0
+NRT.US,D,20240215,000000,6.28,6.3,5.6,5.79,113457,0
+NRT.US,D,20240216,000000,5.85,6.11,5.7,5.99,102063,0
+NRT.US,D,20240220,000000,6,6.0081,5.74,5.74,98010,0
+NRT.US,D,20240221,000000,5.77,5.8,5.5,5.51,47098,0
+NRT.US,D,20240222,000000,5.5,5.57,5.1822,5.26,89980,0
+NRT.US,D,20240223,000000,5.24,5.3,5.1,5.25,43644,0
+NRT.US,D,20240226,000000,5.2,5.59,5.2,5.53,60863,0
+NRT.US,D,20240227,000000,5.5,5.62,5.4996,5.6,28804,0
+NRT.US,D,20240228,000000,5.7,5.79,5.4375,5.5,42597,0
+NRT.US,D,20240229,000000,5.2,5.45,5.2,5.36,65643,0
+NRT.US,D,20240301,000000,5.36,5.63,5.36,5.56,39595,0
+NRT.US,D,20240304,000000,5.55,5.5899,5.24,5.31,68222,0
+NRT.US,D,20240305,000000,5.3,5.4186,5.3,5.34,40262,0
+NRT.US,D,20240306,000000,5.45,5.665,5.4,5.5,63337,0
+NRT.US,D,20240307,000000,5.43,5.59,5.41,5.51,21481,0
+NRT.US,D,20240308,000000,5.59,5.59,5.26,5.29,64576,0
+NRT.US,D,20240311,000000,5.32,5.49,5.32,5.43,26176,0
+NRT.US,D,20240312,000000,5.38,5.4499,5.34,5.37,33596,0
+NRT.US,D,20240313,000000,5.35,5.4832,5.35,5.43,26457,0
+NRT.US,D,20240314,000000,5.43,5.4367,5.32,5.38,35734,0
+NRT.US,D,20240315,000000,5.33,5.43,5.3198,5.39,31406,0
+NRT.US,D,20240318,000000,5.41,5.42,5.25,5.33,57611,0
+NRT.US,D,20240319,000000,5.28,5.41,5.28,5.35,39095,0
+NRT.US,D,20240320,000000,5.35,5.45,5.35,5.42,20602,0
+NRT.US,D,20240321,000000,5.36,5.48,5.25,5.26,68294,0
+NRT.US,D,20240322,000000,5.35,5.58,5.32,5.45,69206,0
+NRT.US,D,20240325,000000,5.47,5.83,5.46,5.63,98372,0
+NRT.US,D,20240326,000000,5.8,6,5.7,5.97,90112,0
+NRT.US,D,20240327,000000,5.99,5.99,5.76,5.84,58874,0
+NRT.US,D,20240328,000000,5.84,6.0423,5.815,5.95,66463,0
+NRT.US,D,20240401,000000,6,6.49,6,6.49,105659,0
+NRT.US,D,20240402,000000,6.41,6.8307,6.32,6.42,90162,0
+NRT.US,D,20240403,000000,6.59,7.14,6.43,6.96,141294,0
+NRT.US,D,20240404,000000,7.1,7.1,6.53,6.68,62625,0
+NRT.US,D,20240405,000000,6.84,7.19,6.75,7.01,103374,0
+NRT.US,D,20240408,000000,7.09,7.31,7.05,7.31,71636,0
+NRT.US,D,20240409,000000,7.51,7.51,7.28,7.39,63968,0
+NRT.US,D,20240410,000000,7.39,7.3905,7.12,7.18,57446,0
+NRT.US,D,20240411,000000,7.3,7.3899,7.01,7.09,72722,0
+NRT.US,D,20240412,000000,7.08,7.35,7.08,7.1499,65707,0
+NRT.US,D,20240415,000000,7.2,7.2696,6.21,6.45,152153,0
+NRT.US,D,20240416,000000,6.7,7.13,6.56,6.85,60516,0
+NRT.US,D,20240417,000000,6.98,7.07,6.8,6.86,39955,0
+NRT.US,D,20240418,000000,6.89,6.98,6.75,6.82,23324,0
+NRT.US,D,20240419,000000,6.92,7.2099,6.82,6.85,89551,0
+NRT.US,D,20240422,000000,7.03,7.03,6.7,6.84,26755,0
+NRT.US,D,20240423,000000,6.94,6.94,6.59,6.88,60183,0
+NRT.US,D,20240424,000000,6.93,6.935,6.75,6.8,79504,0
+NRT.US,D,20240425,000000,6.88,7.45,6.8,7.33,135643,0
+NRT.US,D,20240426,000000,7.33,7.4699,6.9,6.97,75959,0
+NRT.US,D,20240429,000000,7.13,7.33,7.0625,7.3,48465,0
+NRT.US,D,20240430,000000,7.34,7.36,7.0706,7.21,55152,0
+NRT.US,D,20240501,000000,7.21,7.71,7.21,7.47,88280,0
+NRT.US,D,20240502,000000,7.51,7.9664,7.4,7.78,74208,0
+NRT.US,D,20240503,000000,7.78,8.36,7.78,8.36,127134,0
+NRT.US,D,20240506,000000,8.41,8.62,8.2099,8.35,77657,0
+NRT.US,D,20240507,000000,8.31,8.42,8.08,8.28,38682,0
+NRT.US,D,20240508,000000,8.2,8.22,7.5,7.88,103913,0
+NRT.US,D,20240509,000000,7.95,8.0547,7.781,7.9,33034,0
+NRT.US,D,20240510,000000,8,8.18,7.8597,7.93,72609,0
+NRT.US,D,20240513,000000,8.06,8.06,7.721,7.92,62401,0
+NRT.US,D,20240514,000000,8.02,8.43,7.9653,8.36,85808,0
+NRT.US,D,20240515,000000,8.48,8.48,7.7,7.8,155551,0
+NRT.US,D,20240516,000000,7.54,7.59,6.8801,7.2,173856,0
+NRT.US,D,20240517,000000,7.2,7.76,7.08,7.14,96371,0
+NRT.US,D,20240520,000000,6.91,7.2,6.42,6.53,201761,0
+NRT.US,D,20240521,000000,6.57,7.24,6.57,6.92,63058,0
+NRT.US,D,20240522,000000,6.92,7.1297,6.8212,7.09,53096,0
+NRT.US,D,20240523,000000,7.1,7.27,6.9041,6.95,59321,0
+NRT.US,D,20240524,000000,6.94,7.55,6.94,7.395,83316,0
+NRT.US,D,20240528,000000,7.53,7.53,7.15,7.25,50013,0
+NRT.US,D,20240529,000000,7.3,7.335,6.7,6.83,102076,0
+NRT.US,D,20240530,000000,6.92,7.1899,6.81,6.81,38302,0
+NRT.US,D,20240531,000000,6.85,7.01,6.8,6.98,31169,0
+NRT.US,D,20240603,000000,7.15,7.15,6.5,6.66,62767,0
+NRT.US,D,20240604,000000,6.66,6.7098,6.36,6.48,50977,0
+NRT.US,D,20240605,000000,6.47,6.59,6.26,6.36,59318,0
+NRT.US,D,20240606,000000,6.34,6.4499,6.31,6.35,39850,0
+NRT.US,D,20240607,000000,6.25,6.3716,6.01,6.09,70433,0
+NRT.US,D,20240610,000000,5.99,6.17,5.77,5.95,143296,0
+NRT.US,D,20240611,000000,5.9,6.05,5.85,5.88,42626,0
+NRT.US,D,20240612,000000,5.88,6.1899,5.88,6.05,40622,0
+NRT.US,D,20240613,000000,6.05,6.06,5.8453,5.85,25069,0
+NRT.US,D,20240614,000000,5.87,5.98,5.75,5.78,38653,0
+NRT.US,D,20240617,000000,5.7,5.73,5.51,5.65,91487,0
+NRT.US,D,20240618,000000,5.61,5.91,5.5901,5.91,38245,0
+NRT.US,D,20240620,000000,5.95,5.95,5.78,5.91,49172,0
+NRT.US,D,20240621,000000,5.85,5.85,5.6554,5.7299,39277,0
+NRT.US,D,20240624,000000,5.75,6.29,5.75,6.11,74156,0
+NRT.US,D,20240625,000000,6.02,6.285,6.02,6.15,63341,0
+NRT.US,D,20240626,000000,6.15,6.35,6.1,6.17,48646,0
+NRT.US,D,20240627,000000,6.23,6.26,6.1,6.18,20223,0
+NRT.US,D,20240628,000000,6.11,6.49,6.11,6.41,29793,0
+NRT.US,D,20240701,000000,6.36,6.3899,6.19,6.3,30480,0
+NRT.US,D,20240702,000000,6.35,6.3999,6.2501,6.31,26806,0
+NRT.US,D,20240703,000000,6.38,6.8199,6.34,6.61,55738,0
+NRT.US,D,20240705,000000,6.72,6.86,6.49,6.54,40221,0
+NRT.US,D,20240708,000000,6.57,6.5799,6.3,6.34,28688,0
+NRT.US,D,20240709,000000,6.25,6.6,6.25,6.58,29154,0
+NRT.US,D,20240710,000000,6.46,6.7062,6.46,6.63,30348,0
+NRT.US,D,20240711,000000,6.72,6.87,6.5603,6.72,22441,0
+NRT.US,D,20240712,000000,6.83,6.9,6.65,6.73,35719,0
+NRT.US,D,20240715,000000,6.71,6.7399,6.49,6.51,37644,0
+NRT.US,D,20240716,000000,6.57,6.6799,6.53,6.59,28160,0
+NRT.US,D,20240717,000000,6.54,6.7528,6.38,6.51,52043,0
+NRT.US,D,20240718,000000,6.48,6.5238,6.4,6.42,18195,0
+NRT.US,D,20240719,000000,6.5,6.505,6.3,6.39,34905,0
+NRT.US,D,20240722,000000,6.34,6.525,6.32,6.45,21551,0
+NRT.US,D,20240723,000000,6.36,6.43,6.29,6.32,17945,0
+NRT.US,D,20240724,000000,6.42,6.77,6.25,6.27,31994,0
+NRT.US,D,20240725,000000,6.25,6.35,6.07,6.31,37092,0
+NRT.US,D,20240726,000000,6.3,6.33,6.25,6.32,33387,0
+NRT.US,D,20240729,000000,6.35,6.35,6.17,6.24,44600,0
+NRT.US,D,20240730,000000,6.2,6.57,6.2,6.48,31605,0
+NRT.US,D,20240731,000000,6.45,6.7497,6.45,6.61,75306,0
+NRT.US,D,20240801,000000,6.29,6.5341,5.935,6.07,162589,0
+NRT.US,D,20240802,000000,5.98,6.0799,5.76,6.01,71689,0
+NRT.US,D,20240805,000000,5.6,5.8733,5.5,5.72,102676,0
+NRT.US,D,20240806,000000,5.66,6.0201,5.64,5.84,47687,0
+NRT.US,D,20240807,000000,5.82,5.99,5.75,5.77,54116,0
+NRT.US,D,20240808,000000,5.86,5.96,5.7901,5.88,40221,0
+NRT.US,D,20240809,000000,5.95,6.09,5.9199,6.02,48575,0
+NRT.US,D,20240812,000000,6.03,6.16,5.9,5.92,70447,0
+NRT.US,D,20240813,000000,5.9,5.983,5.79,5.93,26584,0
+NRT.US,D,20240814,000000,5.96,6.0699,5.8998,6.01,70027,0
+NRT.US,D,20240815,000000,6.1,6.1,5.9,5.92,67004,0
+NRT.US,D,20240816,000000,5.73,5.79,5.65,5.74,34084,0
+NRT.US,D,20240819,000000,5.65,5.92,5.65,5.69,49042,0
+NRT.US,D,20240820,000000,5.57,5.7199,5.44,5.54,62334,0
+NRT.US,D,20240821,000000,5.64,5.69,5.55,5.63,30242,0
+NRT.US,D,20240822,000000,5.69,5.69,5.31,5.31,75052,0
+NRT.US,D,20240823,000000,5.43,5.52,5.3601,5.395,47180,0
+NRT.US,D,20240826,000000,5.4,5.4,5.22,5.28,47024,0
+NRT.US,D,20240827,000000,5.35,5.7,5.31,5.55,57982,0
+NRT.US,D,20240828,000000,5.64,5.85,5.38,5.83,98727,0
+NRT.US,D,20240829,000000,5.87,5.87,5.6326,5.75,27958,0
+NRT.US,D,20240830,000000,5.65,5.9,5.6,5.68,62866,0
+NRT.US,D,20240903,000000,5.58,5.58,5.3401,5.42,48442,0
+NRT.US,D,20240904,000000,5.43,5.5399,5.42,5.45,21618,0
+NRT.US,D,20240905,000000,5.54,5.54,5.4,5.4269,18520,0
+NRT.US,D,20240906,000000,5.45,5.45,5.3,5.31,22489,0
+NRT.US,D,20240909,000000,5.33,5.35,5.15,5.17,36706,0
+NRT.US,D,20240910,000000,5.14,5.2,5.1002,5.18,24682,0
+NRT.US,D,20240911,000000,5.2,5.22,5.12,5.13,25997,0
+NRT.US,D,20240912,000000,5.1,5.2199,5.09,5.125,38587,0
+NRT.US,D,20240913,000000,5.19,5.25,5.12,5.12,22856,0
+NRT.US,D,20240916,000000,5.28,5.3899,5.12,5.23,40777,0
+NRT.US,D,20240917,000000,5.23,5.33,5.22,5.25,14720,0
+NRT.US,D,20240918,000000,5.26,5.326,5.1532,5.18,22328,0
+NRT.US,D,20240919,000000,5.21,5.3943,5.165,5.165,33605,0
+NRT.US,D,20240920,000000,5.15,5.185,4.96,4.965,86629,0
+NRT.US,D,20240923,000000,5.03,5.08,4.9585,5.04,62244,0
+NRT.US,D,20240924,000000,5.1,5.33,5.0776,5.25,30603,0
+NRT.US,D,20240925,000000,5.1627,5.225,5.1,5.1,22167,0
+NRT.US,D,20240926,000000,5.1,5.24,5.1,5.14,21687,0
+NRT.US,D,20240927,000000,5.12,5.34,5.12,5.27,26701,0
+NRT.US,D,20240930,000000,5.27,5.33,5.2095,5.25,23623,0
+NRT.US,D,20241001,000000,5.2,5.4,5.188,5.24,38807,0
+NRT.US,D,20241002,000000,5.26,5.43,5.26,5.345,33136,0
+NRT.US,D,20241003,000000,5.27,5.49,5.27,5.28,40911,0
+NRT.US,D,20241004,000000,5.42,5.55,5.375,5.5,52839,0
+NRT.US,D,20241007,000000,5.62,5.62,5.36,5.38,31162,0
+NRT.US,D,20241008,000000,5.38,5.3801,5.13,5.17,43075,0
+NRT.US,D,20241009,000000,5.17,5.3199,5.11,5.18,57906,0
+NRT.US,D,20241010,000000,5.2,5.32,5.1501,5.254,23749,0
+NRT.US,D,20241011,000000,5.27,5.375,5.18,5.33,28063,0
+NRT.US,D,20241014,000000,5.25,5.3457,5.19,5.21,19831,0
+NRT.US,D,20241015,000000,5.2,5.21,5.1,5.1,32749,0
+NRT.US,D,20241016,000000,5.17,5.23,5.04,5.09,39223,0
+NRT.US,D,20241017,000000,5.11,5.11,5.0121,5.07,31355,0
+NRT.US,D,20241018,000000,5.07,5.1166,5.05,5.09,17405,0
+NRT.US,D,20241021,000000,5.1,5.14,5.0452,5.07,32869,0
+NRT.US,D,20241022,000000,5.08,5.25,5.05,5.21,24938,0
+NRT.US,D,20241023,000000,5.2,5.2499,5.04,5.1,63851,0
+NRT.US,D,20241024,000000,5.125,5.23,5.105,5.21,44573,0
+NRT.US,D,20241025,000000,5.25,5.31,5.1936,5.29,29197,0
+NRT.US,D,20241028,000000,5.29,5.37,5.26,5.31,22458,0
+NRT.US,D,20241029,000000,5.25,5.29,5.13,5.14,19180,0
+NRT.US,D,20241030,000000,5.08,5.18,5.08,5.13,25828,0
+NRT.US,D,20241031,000000,5.15,5.19,5.0815,5.13,43187,0
+NRT.US,D,20241101,000000,4.98,4.99,4.08,4.3,272424,0
+NRT.US,D,20241104,000000,4.21,4.3,4.15,4.15,96534,0
+NRT.US,D,20241105,000000,4.19,4.2137,4.13,4.17,50851,0
+NRT.US,D,20241106,000000,4.2,4.35,4.1597,4.35,33376,0
+NRT.US,D,20241107,000000,4.5,4.65,4.36,4.64,81861,0
+NRT.US,D,20241108,000000,4.52,4.59,4.3901,4.44,35908,0
+NRT.US,D,20241111,000000,4.4,4.5,4.24,4.47,57275,0
+NRT.US,D,20241112,000000,4.4082,4.49,4.315,4.348,35619,0
+NRT.US,D,20241113,000000,4.356755,4.4,4.18,4.21,43952,0
+NRT.US,D,20241114,000000,4.29,4.33,4.21,4.32,45785,0
+NRT.US,D,20241115,000000,4.3,4.34,4.16,4.17,31222,0
+NRT.US,D,20241118,000000,4.15,4.2407,4.06,4.08,61073,0
+NRT.US,D,20241119,000000,4.1,4.1,3.9,4.01,97402,0
+NRT.US,D,20241120,000000,4.0884,4.0884,3.96,4,62626,0
+NRT.US,D,20241121,000000,3.9725,4.25,3.97,4.2,36943,0
+NRT.US,D,20241122,000000,4.2,4.4,4.2,4.35,32482,0
+NRT.US,D,20241125,000000,4.3499,4.3899,4.14,4.15,40789,0
+NRT.US,D,20241126,000000,4.15,4.15,4.0508,4.09,32036,0
+NRT.US,D,20241127,000000,4.1,4.17,4.06,4.08,31402,0
+NRT.US,D,20241129,000000,4.155,4.16,4.03,4.11,13824,0
+NRT.US,D,20241202,000000,4.08,4.1773,3.98,4.03,54912,0
+NRT.US,D,20241203,000000,4.08,4.14,4.01,4.12,31990,0
+NRT.US,D,20241204,000000,4.1,4.1,3.91,3.93,105183,0
+NRT.US,D,20241205,000000,3.91,4.03,3.91,3.96,76769,0
+NRT.US,D,20241206,000000,4,4.01,3.925,3.95,50955,0
+NRT.US,D,20241209,000000,3.9401,4.04,3.91,3.95,51896,0
+NRT.US,D,20241210,000000,3.9643,4.03,3.91,3.99,24083,0
+NRT.US,D,20241211,000000,3.99,4.0001,3.91,3.94,22900,0
+NRT.US,D,20241212,000000,3.93,3.959,3.91,3.9305,13326,0
+NRT.US,D,20241213,000000,3.93,3.93,3.9,3.9,34962,0
+NRT.US,D,20241216,000000,3.92,3.92,3.9,3.9,61234,0
+NRT.US,D,20241217,000000,3.9,3.91,3.9,3.905,57978,0
+NRT.US,D,20241218,000000,3.9086,3.91,3.9,3.9001,82314,0
+NRT.US,D,20241219,000000,3.91,3.92,3.9,3.9,56253,0
+NRT.US,D,20241220,000000,3.89,3.975,3.88,3.92,27016,0
+NRT.US,D,20241223,000000,3.9,3.943,3.9,3.91,117661,0
+NRT.US,D,20241224,000000,3.91,3.93,3.9,3.9289,22802,0
+NRT.US,D,20241226,000000,3.91,3.95,3.9,3.9,109751,0
+NRT.US,D,20241227,000000,3.93,3.94,3.9,3.91,39001,0
+NRT.US,D,20241230,000000,3.91,3.97,3.9,3.92,84794,0
+NRT.US,D,20241231,000000,3.92,4.08,3.9,4.04,158888,0
+NRT.US,D,20250102,000000,4.1,4.5233,4.1,4.51,132474,0
+NRT.US,D,20250103,000000,4.55,4.93,4.53,4.75,182600,0
+NRT.US,D,20250106,000000,4.77,4.87,4.62,4.755,76772,0
+NRT.US,D,20250107,000000,4.75,4.76,4.53,4.69,67402,0
+NRT.US,D,20250108,000000,4.6899,4.95,4.6899,4.95,52930,0
+NRT.US,D,20250110,000000,5,5.43,5,5.11,96072,0
+NRT.US,D,20250113,000000,5.1201,5.2309,4.8283,4.92,72653,0
+NRT.US,D,20250114,000000,4.9613,5.11,4.85,5,36195,0
+NRT.US,D,20250115,000000,5.09,5.2,4.91,4.94,70387,0
+NRT.US,D,20250116,000000,4.9922,5.06,4.9003,5.06,63091,0
+NRT.US,D,20250117,000000,4.99,5.006,4.84,4.98,42460,0
+NRT.US,D,20250121,000000,4.8754,4.9,4.665,4.74,74295,0
+NRT.US,D,20250122,000000,4.805,4.805,4.38,4.46,109634,0
+NRT.US,D,20250123,000000,4.46,4.58,4.45,4.57,18906,0
+NRT.US,D,20250124,000000,4.55,4.6646,4.5,4.53,24901,0
+NRT.US,D,20250127,000000,4.51,4.63,4.44,4.57,28406,0
+NRT.US,D,20250128,000000,4.6,4.63,4.47,4.57,25086,0
+NRT.US,D,20250129,000000,4.57,4.5896,4.5,4.54,22353,0
+NRT.US,D,20250130,000000,4.6,4.67,4.54,4.54,12073,0
+NRT.US,D,20250131,000000,4.5648,4.61,4.4,4.52,31023,0
+NRT.US,D,20250203,000000,4.63,5.14,4.43,5,114565,0
+NRT.US,D,20250204,000000,5,5.055,4.8,4.85,21073,0
+NRT.US,D,20250205,000000,4.905,5.16,4.86,4.96,73244,0
+NRT.US,D,20250206,000000,4.9612,5.01,4.7514,4.82,31448,0
+NRT.US,D,20250207,000000,5.0913,5.0913,4.56,4.71,43129,0
+NRT.US,D,20250210,000000,4.72,4.97,4.65,4.97,24381,0
+NRT.US,D,20250211,000000,4.92,5,4.86,4.94,17316,0
+NRT.US,D,20250212,000000,4.99,5.08,4.8201,4.84,33031,0
+NRT.US,D,20250213,000000,4.81,4.87,4.75,4.87,30045,0
+NRT.US,D,20250214,000000,4.85,4.89,4.72,4.76,14554,0
+NRT.US,D,20250218,000000,4.8,4.87,4.7107,4.79,28279,0
+NRT.US,D,20250219,000000,4.79,4.88,4.7204,4.82,27962,0
+NRT.US,D,20250220,000000,4.765,4.83,4.76,4.81,12979,0
+NRT.US,D,20250221,000000,4.75,4.8367,4.51,4.66,26010,0
+NRT.US,D,20250224,000000,4.655,4.655,4.41,4.47,31032,0
+NRT.US,D,20250225,000000,4.48,4.56,4.3,4.55,46121,0
+NRT.US,D,20250226,000000,4.55,4.59,4.392,4.41,26629,0
+NRT.US,D,20250227,000000,4.405,4.5692,4.405,4.49,35753,0
+NRT.US,D,20250228,000000,4.495,4.52,4.35,4.4,22747,0
+NRT.US,D,20250303,000000,4.4,4.5,4.3,4.3,39521,0
+NRT.US,D,20250304,000000,4.29,4.52,4.25,4.45,62623,0
+NRT.US,D,20250305,000000,4.45,4.48,4.2905,4.45,15994,0
+NRT.US,D,20250306,000000,4.4753,4.49,4.21,4.25,19089,0
+NRT.US,D,20250307,000000,4.29,4.4,4.25,4.33,14356,0
+NRT.US,D,20250310,000000,4.3933,4.4599,4.18,4.2,21348,0
+NRT.US,D,20250311,000000,4.4,4.4,4.16,4.32,18862,0
+NRT.US,D,20250312,000000,4.2115,4.325,4.21,4.27,24764,0
+NRT.US,D,20250313,000000,4.25,4.285,4.2,4.28,7867,0
+NRT.US,D,20250314,000000,4.24,4.32,4.21,4.3,29758,0
+NRT.US,D,20250317,000000,4.325,4.655,4.26,4.62,49219,0
+NRT.US,D,20250318,000000,4.62,4.96,4.515,4.96,81680,0
+NRT.US,D,20250319,000000,4.96,5.33,4.83,5.12,83693,0
+NRT.US,D,20250320,000000,5.117,5.17,4.93,4.9565,20255,0
+NRT.US,D,20250321,000000,4.84,4.91,4.77,4.77,22596,0
+NRT.US,D,20250324,000000,4.7571,4.7949,4.73,4.76,24161,0
+NRT.US,D,20250325,000000,4.7205,4.79,4.68,4.71,15322,0
+NRT.US,D,20250326,000000,4.71,4.75,4.7,4.72,12220,0
+NRT.US,D,20250327,000000,4.75,4.75,4.39,4.58,53051,0
+NRT.US,D,20250328,000000,4.65,4.76,4.59,4.72,20806,0
+NRT.US,D,20250331,000000,4.72,4.95,4.63,4.81,87057,0
+NRT.US,D,20250401,000000,4.8737,4.91,4.72,4.83,14386,0
+NRT.US,D,20250402,000000,4.8,4.865,4.63,4.65,15416,0
+NRT.US,D,20250403,000000,4.5,4.6317,4.5,4.59,27689,0
+NRT.US,D,20250404,000000,4.5442,4.56,4.17,4.27,47464,0
+NRT.US,D,20250407,000000,4.1,4.3949,4,4.05,119521,0
+NRT.US,D,20250408,000000,4.19,4.2,4.011,4.09,30086,0
+NRT.US,D,20250409,000000,4.38,4.4351,4.0101,4.23,28418,0
+NRT.US,D,20250410,000000,4.2,4.3084,4.05,4.12,19446,0
+NRT.US,D,20250411,000000,4.1422,4.3759,4.09,4.2,21429,0
+NRT.US,D,20250414,000000,4.25,4.38,4.18,4.18,17374,0
+NRT.US,D,20250415,000000,4.25,4.3499,4.2,4.22,8557,0
+NRT.US,D,20250416,000000,4.27,4.301,4.21,4.23,9327,0
+NRT.US,D,20250417,000000,4.2975,4.43,4.27,4.405,22099,0
+NRT.US,D,20250421,000000,4.4,4.4,4.3,4.32,11975,0
+NRT.US,D,20250422,000000,4.35,4.39,4.26,4.29,19289,0
+NRT.US,D,20250423,000000,4.3898,4.48,4.355,4.37,33580,0
+NRT.US,D,20250424,000000,4.434,4.6599,4.361234,4.54,25814,0
+NRT.US,D,20250425,000000,4.5252,4.53,4.44,4.47,10212,0
+NRT.US,D,20250428,000000,4.47,4.55,4.4,4.47,20355,0
+NRT.US,D,20250429,000000,4.425,4.53,4.425,4.49,13196,0
+NRT.US,D,20250430,000000,4.445,4.68,4.406,4.68,54182,0
+NRT.US,D,20250501,000000,4.7452,4.8401,4.65,4.71,50971,0
+NRT.US,D,20250502,000000,4.68,4.7571,4.5121,4.56,55537,0
+NRT.US,D,20250505,000000,4.56,4.75,4.53,4.69,33809,0
+NRT.US,D,20250506,000000,4.54,4.79,4.54,4.7,16192,0
+NRT.US,D,20250507,000000,4.725,4.79,4.64,4.69,15856,0
+NRT.US,D,20250508,000000,4.72,4.805,4.69,4.74,21632,0
+NRT.US,D,20250509,000000,4.7923,4.9,4.74,4.88,34205,0
+NRT.US,D,20250512,000000,4.91,4.96,4.8,4.88,27868,0
+NRT.US,D,20250513,000000,4.8176,4.99,4.8,4.99,40121,0
+NRT.US,D,20250514,000000,4.95,4.97,4.77,4.79,44861,0
+NRT.US,D,20250515,000000,4.78,4.81,4.585,4.79,115555,0
+NRT.US,D,20250516,000000,4.61,4.72,4.38,4.49,19925,0
+NRT.US,D,20250519,000000,4.4177,4.52,4.4,4.52,22046,0
+NRT.US,D,20250520,000000,4.48,4.55,4.4574,4.51,16674,0
+NRT.US,D,20250521,000000,4.48,4.64,4.42,4.44,15833,0
+NRT.US,D,20250522,000000,4.44,4.46,4.36,4.4,17912,0
+NRT.US,D,20250523,000000,4.4799,4.49,4.4,4.49,20811,0
+NRT.US,D,20250527,000000,4.45,4.96,4.45,4.79,101079,0
+NRT.US,D,20250528,000000,4.7925,5.19,4.7331,5.04,100992,0
+NRT.US,D,20250529,000000,5.0206,5.15,4.85,4.85,101881,0
+NRT.US,D,20250530,000000,4.92,5.08,4.86,5.08,22544,0
+NRT.US,D,20250602,000000,5.1,5.1378,4.977,5,26423,0
+NRT.US,D,20250603,000000,5.012,5.275,4.9,5.26,32160,0
+NRT.US,D,20250604,000000,5.25,5.4447,5.2101,5.335,51124,0
+NRT.US,D,20250605,000000,5.33,5.34,5.2,5.2,16885,0
+NRT.US,D,20250606,000000,5.2,5.27,5.14,5.19,23560,0
+NRT.US,D,20250609,000000,5.26,5.26,5.05,5.08,31767,0
+NRT.US,D,20250610,000000,5.09,5.57,5.06,5.36,78014,0
+NRT.US,D,20250611,000000,5.3577,5.3577,5.18,5.29,28581,0
+NRT.US,D,20250612,000000,5.32,5.33,5.2,5.29,8747,0
+NRT.US,D,20250613,000000,5.35,5.44,5.35,5.44,22380,0
+NRT.US,D,20250616,000000,5.44,5.45,5.32,5.34,18910,0
+NRT.US,D,20250617,000000,5.335,5.36,5.245,5.255,8963,0
+NRT.US,D,20250618,000000,5.2355,5.3067,5.05,5.25,18800,0
+NRT.US,D,20250620,000000,5.25,5.316,5.1421,5.18,10520,0
+NRT.US,D,20250623,000000,5.19,5.27,5.1,5.16,32721,0
+NRT.US,D,20250624,000000,5.1,5.16,5.07,5.12,16208,0
+NRT.US,D,20250625,000000,5.1099,5.17,5.05,5.11,7776,0
+NRT.US,D,20250626,000000,5.1688,5.1688,5.06,5.06,19080,0
+NRT.US,D,20250627,000000,5.125,5.17,5,5.02,23625,0
+NRT.US,D,20250630,000000,5.04,5.1092,4.88,5.01,47981,0
+NRT.US,D,20250701,000000,5.015,5.07,4.9,4.95,8765,0
+NRT.US,D,20250702,000000,4.9,5.08,4.9,5.08,17403,0
+NRT.US,D,20250703,000000,5.08,5.15,5.05,5.1,5470,0
+NRT.US,D,20250707,000000,5.05,5.1189,4.9901,5.05,13973,0
+NRT.US,D,20250708,000000,5.2,5.2,5,5,13613,0
+NRT.US,D,20250709,000000,5.0305,5.034,4.8,4.9,31858,0
+NRT.US,D,20250710,000000,4.8801,5.02,4.86,4.89,12406,0
+NRT.US,D,20250711,000000,4.9004,5.0321,4.82,4.84,11734,0
+NRT.US,D,20250714,000000,4.85,4.89,4.65,4.83,31883,0
+NRT.US,D,20250715,000000,4.86,4.89,4.69,4.84,10094,0
+NRT.US,D,20250716,000000,4.7298,4.94,4.7298,4.76,23432,0
+NRT.US,D,20250717,000000,4.8226,5,4.7698,4.96,14435,0
+NRT.US,D,20250718,000000,5,5,4.8163,4.88,15328,0
+NRT.US,D,20250721,000000,4.8292,4.9499,4.8292,4.92,9366,0
+NRT.US,D,20250722,000000,4.936,5.05,4.92,5.025,16812,0
+NRT.US,D,20250723,000000,5.1,5.275,5.1,5.21,66910,0
+NRT.US,D,20250724,000000,5.25,5.2799,5.09,5.14,12212,0
+NRT.US,D,20250725,000000,5.0401,5.1599,5.01,5.086,19111,0
+NRT.US,D,20250728,000000,5.114,5.235,5.114,5.2,20612,0
+NRT.US,D,20250729,000000,5.17,5.2054,5.06,5.12,21603,0
+NRT.US,D,20250730,000000,5.0601,5.1739,5.06,5.06,14419,0
+NRT.US,D,20250731,000000,5.06,5.0808,4.9504,4.98,51648,0
+NRT.US,D,20250801,000000,5.07,5.15,4.76,5.05,46308,0
+NRT.US,D,20250804,000000,5.165,5.5,5.145,5.5,60064,0
+NRT.US,D,20250805,000000,5.41,5.621,5.41,5.53,56747,0
+NRT.US,D,20250806,000000,5.604,5.71,5.58,5.7,47920,0
+NRT.US,D,20250807,000000,5.65,5.71,5.36,5.44,32575,0
+NRT.US,D,20250808,000000,5.6649,5.6649,5.4,5.49,27877,0
+NRT.US,D,20250811,000000,5.578,5.601,5.4058,5.46,52219,0
+NRT.US,D,20250812,000000,5.42,5.5,5.42,5.48,36910,0
+NRT.US,D,20250813,000000,5.5055,5.5992,5.46,5.599,60598,0
+NRT.US,D,20250814,000000,5.5788,5.75,5.518,5.73,90116,0
+NRT.US,D,20250815,000000,5.36,5.48,5.1,5.12,70522,0
+NRT.US,D,20250818,000000,5.15,5.1721,5.05,5.06,31792,0
+NRT.US,D,20250819,000000,5.06,5.1047,4.95,4.98,46720,0
+NRT.US,D,20250820,000000,5.02,5.095,5,5.036788,34193,0
+NRT.US,D,20250821,000000,5.09,5.15,5.02,5.1,27351,0
+NRT.US,D,20250822,000000,5.06,5.1837,5.03,5.12,30273,0
+NRT.US,D,20250825,000000,5.12,5.15,5.0419,5.12,22137,0
+NRT.US,D,20250826,000000,5.19,5.25,5.12,5.21,71127,0
+NRT.US,D,20250827,000000,5.2791,5.34,5.21,5.29,68513,0
+NRT.US,D,20250828,000000,5.2589,5.33,5.2589,5.305,18576,0
+NRT.US,D,20250829,000000,5.3192,5.38,5.31,5.35,57505,0
+NRT.US,D,20250902,000000,5.31,5.35,5,5.09,89848,0
+NRT.US,D,20250903,000000,5.09,5.09,4.98,5,41130,0
+NRT.US,D,20250904,000000,4.96,5.0599,4.9,5.05,35028,0
+NRT.US,D,20250905,000000,4.99,5.13,4.99,5.07,85641,0
+NRT.US,D,20250908,000000,5.225,5.225,5.01,5.2,49503,0
+NRT.US,D,20250909,000000,5.2,5.2831,5.1429,5.19,40972,0
+NRT.US,D,20250910,000000,5.24,5.39,5.18,5.27,48328,0
+NRT.US,D,20250911,000000,5.2618,5.35,5.2401,5.3,18913,0
+NRT.US,D,20250912,000000,5.29,5.373,5.24,5.28,23251,0
+NRT.US,D,20250915,000000,5.306,5.37,5.23,5.35,36003,0
+NRT.US,D,20250916,000000,5.35,5.3687,5.1801,5.27,16950,0
+NRT.US,D,20250917,000000,5.21,5.3186,5.175,5.21,17928,0
+NRT.US,D,20250918,000000,5.16,5.1999,5.13,5.16,17127,0
+NRT.US,D,20250919,000000,5.165,5.2193,5.08,5.12,13024,0
+NRT.US,D,20250922,000000,5.1,5.22,5.09,5.19,24761,0
+NRT.US,D,20250923,000000,5.2039,5.48,5.14,5.445,83880,0
+NRT.US,D,20250924,000000,5.4,5.5,5.3401,5.45,57745,0
+NRT.US,D,20250925,000000,5.36,5.4999,5.36,5.43,17521,0
+NRT.US,D,20250926,000000,5.4,5.872,5.4,5.826,131103,0
+NRT.US,D,20250929,000000,5.8428,5.86,5.54,5.54,25713,0
+NRT.US,D,20250930,000000,5.48,5.55,5.45,5.47,40124,0
+NRT.US,D,20251001,000000,5.4921,5.575,5.46,5.54,10166,0
+NRT.US,D,20251002,000000,5.575,5.6357,5.5,5.6,18130,0
+NRT.US,D,20251003,000000,5.6,5.65,5.58,5.62,17397,0
+NRT.US,D,20251006,000000,5.62,5.62,5.41,5.46,21309,0
+NRT.US,D,20251007,000000,5.48,5.48,5.32,5.4,27077,0
+NRT.US,D,20251008,000000,5.41,5.6,5.36,5.52,35179,0
+NRT.US,D,20251009,000000,5.53,5.66,5.52,5.61,18189,0
+NRT.US,D,20251010,000000,5.6,5.6431,5.36,5.37,42927,0
+NRT.US,D,20251013,000000,5.39,5.63,5.31,5.38,25157,0
+NRT.US,D,20251014,000000,5.39,5.425,5.35,5.37,19279,0
+NRT.US,D,20251015,000000,5.49,5.49,5.33,5.35,25490,0
+NRT.US,D,20251016,000000,5.33,5.478,5.29,5.32,60627,0
+NRT.US,D,20251017,000000,5.3,5.42,5.23,5.37,56664,0
+NRT.US,D,20251020,000000,5.37,5.45,5.3301,5.4,19438,0
+NRT.US,D,20251021,000000,5.4,5.4644,5.33,5.41,15657,0
+NRT.US,D,20251022,000000,5.36,5.5,5.35,5.39,20908,0
+NRT.US,D,20251023,000000,5.49,5.73,5.41,5.67,69279,0
+NRT.US,D,20251024,000000,5.62,5.73,5.55,5.55,28442,0
+NRT.US,D,20251027,000000,5.56,5.6264,5.49,5.6,35388,0
+NRT.US,D,20251028,000000,5.56,5.71,5.55,5.65,15844,0
+NRT.US,D,20251029,000000,5.65,5.65,5.5,5.5,17489,0
+NRT.US,D,20251030,000000,5.52,5.65,5.42,5.63,52654,0
+NRT.US,D,20251031,000000,5.675,6.34,5.65,6.33,154957,0
+NRT.US,D,20251103,000000,6.37,6.45,6.01,6.18,176252,0
+NRT.US,D,20251104,000000,6.14,6.2143,5.95,6.09,57487,0
+NRT.US,D,20251105,000000,6.1488,6.39,6.04,6.28,53663,0
+NRT.US,D,20251106,000000,6.3693,6.43,6.2,6.39,60902,0
+NRT.US,D,20251107,000000,6.4,6.68,6.266,6.55,83728,0
+NRT.US,D,20251110,000000,6.7,6.79,6.43,6.79,134834,0
+NRT.US,D,20251111,000000,6.76,6.9499,6.65,6.89,93747,0
+NRT.US,D,20251112,000000,6.93,6.95,6.51,6.66,112208,0
+NRT.US,D,20251113,000000,6.67,6.8499,6.49,6.55,165664,0
+NRT.US,D,20251114,000000,6.17,6.3282,6,6.11,86064,0
+NRT.US,D,20251117,000000,6.09,6.2475,5.9334,6.21,66344,0
+NRT.US,D,20251118,000000,6.1,6.1394,5.72,5.76,154216,0
+NRT.US,D,20251119,000000,5.8,5.8,5.5502,5.65,57703,0
+NRT.US,D,20251120,000000,5.7,5.87,5.65,5.69,71905,0
+NRT.US,D,20251121,000000,5.7,5.81,5.52,5.74,31123,0
+NRT.US,D,20251124,000000,5.7004,5.88,5.6323,5.85,39279,0
+NRT.US,D,20251125,000000,5.99,6.145,5.865,6,55070,0
+NRT.US,D,20251126,000000,6,6.14,5.86,5.87,50111,0
+NRT.US,D,20251128,000000,5.99,6.19,5.86,6.09,46466,0
+NRT.US,D,20251201,000000,6.11,6.25,6,6.22,51317,0
+NRT.US,D,20251202,000000,6.25,6.35,5.96,6.07,53850,0
+NRT.US,D,20251203,000000,6.1,6.2799,5.96,6.14,80543,0
+NRT.US,D,20251204,000000,6.17,6.26,6.1,6.19,36590,0
+NRT.US,D,20251205,000000,6.21,6.61,6.175,6.42,118427,0
+NRT.US,D,20251208,000000,6.42,6.43,6.22,6.28,36161,0
+NRT.US,D,20251209,000000,6.28,6.4217,6.21,6.27,29389,0
+NRT.US,D,20251210,000000,6.24,6.31,6.1,6.2,22884,0
+NRT.US,D,20251211,000000,6.25,6.2689,6.15,6.21,19608,0
+NRT.US,D,20251212,000000,6.3203,6.33,6.16,6.28,26066,0
+NRT.US,D,20251215,000000,6.39,6.4,6.24,6.32,28327,0
+NRT.US,D,20251216,000000,6.3012,6.3199,6.1001,6.26,42410,0
+NRT.US,D,20251217,000000,6.1,6.4,6.1,6.37,37369,0
+NRT.US,D,20251218,000000,6.4,6.499,6.362,6.47,33941,0
+NRT.US,D,20251219,000000,6.46,6.58,6.3,6.36,37766,0
+NRT.US,D,20251222,000000,6.48,6.4806,6.3,6.34,41707,0
+NRT.US,D,20251223,000000,6.4,6.51,6.39,6.48,42072,0
+NRT.US,D,20251224,000000,6.45,6.45,6.325,6.41,7196,0
+NRT.US,D,20251226,000000,6.42,6.46,6.27,6.28,17985,0
+NRT.US,D,20251229,000000,6.25,6.6,6.25,6.424,77531,0
+NRT.US,D,20251230,000000,6.4791,6.64,6.46,6.6,51437,0
+NRT.US,D,20251231,000000,6.59,6.64,6.54,6.58,55514,0
+NRT.US,D,20260102,000000,6.67,7.15,6.67,7.08,167074,0
+NRT.US,D,20260105,000000,7.34,8.06,7.3376,7.89,283001,0
+NRT.US,D,20260106,000000,7.89,8.35,7.8001,8.24,234563,0
+NRT.US,D,20260107,000000,8.145,8.1999,7.1801,7.45,141892,0
+NRT.US,D,20260108,000000,7.65,7.89,7.53,7.89,77775,0
+NRT.US,D,20260109,000000,7.9055,7.92,7.69,7.87,48811,0
+NRT.US,D,20260112,000000,7.93,8.1,7.7675,8.03,75784,0
+NRT.US,D,20260113,000000,8.02,8.7,7.9011,8.62,192322,0
+NRT.US,D,20260114,000000,8.62,9.09,8.5189,8.9,146967,0
+NRT.US,D,20260115,000000,8.77,8.82,8.4,8.51,109442,0
+NRT.US,D,20260116,000000,8.48,8.865,8.45,8.52,131986,0
+NRT.US,D,20260120,000000,8.5,8.71,8.04,8.71,140184,0
+NRT.US,D,20260121,000000,8.7,9.4,8.7,9.4,132200,0
+NRT.US,D,20260122,000000,9.4,9.48,8.91,8.96,66403,0
+NRT.US,D,20260123,000000,9,9.39,8.59,8.65,124075,0
+NRT.US,D,20260126,000000,8.69,9.205,8.56,8.78,121372,0
+NRT.US,D,20260127,000000,8.755,9.15,8.7,8.96,123101,0
+NRT.US,D,20260128,000000,8.98,9.0622,8.7382,8.93,60239,0
+NRT.US,D,20260129,000000,8.9,9.14,8.799,8.99,160415,0
+NRT.US,D,20260130,000000,8.98,8.98,8.56,8.73,174420,0
+NRT.US,D,20260202,000000,8.68,9.448,8.5,9.21,221851,0
+NRT.US,D,20260203,000000,9.3,9.4399,8.76,9.03,96719,0
+NRT.US,D,20260204,000000,9.1,9.15,8.65,8.81,72401,0
+NRT.US,D,20260205,000000,8.9,8.95,8.57,8.93,69956,0
+NRT.US,D,20260206,000000,8.84,9.29,8.7,9.26,137092,0
+NRT.US,D,20260209,000000,9.32,9.405,9.14,9.28,94424,0
+NRT.US,D,20260210,000000,9.2919,9.34,8.97,9.11,69801,0
+NRT.US,D,20260211,000000,9.25,9.4,9.08,9.22,103841,0
+NRT.US,D,20260212,000000,9.3,9.31,8.96,9.04,117049,0
+NRT.US,D,20260213,000000,8.85,8.94,8.15,8.15,130034,0
+NRT.US,D,20260217,000000,8.17,8.255,7.52,7.66,175460,0
+NRT.US,D,20260218,000000,7.8,8.51,7.8,8.42,69633,0
diff --git a/daily/us/nyse stocks/2/nvox.us.txt b/daily/us/nyse stocks/2/nvox.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d33ffbf4885e66581697799ae357355d7288b636
--- /dev/null
+++ b/daily/us/nyse stocks/2/nvox.us.txt	
@@ -0,0 +1,298 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NVOX.US,D,20241205,000000,158.888,161.52,158.888,160.398,741.375,0
+NVOX.US,D,20241206,000000,163.92,166.8,162.96,165.866,882.125,0
+NVOX.US,D,20241209,000000,167.6,168.528,164.712,166.64,1662,0
+NVOX.US,D,20241210,000000,166.797,167.032,160.72,160.948,560.25,0
+NVOX.US,D,20241211,000000,164.8,168.695,164.792,168.695,405.5,0
+NVOX.US,D,20241212,000000,165.992,165.992,158.967,158.967,1343.75,0
+NVOX.US,D,20241213,000000,154,154,149.52,153.41,402.25,0
+NVOX.US,D,20241216,000000,159.68,161.084,156.76,156.915,2485.625,0
+NVOX.US,D,20241217,000000,159.04,159.04,157.061,157.061,1986.875,0
+NVOX.US,D,20241218,000000,158.32,158.32,150,150.648,318.875,0
+NVOX.US,D,20241219,000000,144.34,144.34,142.8,143.79,665.125,0
+NVOX.US,D,20241220,000000,88,96.48,82.72,92.7928,51012.125,0
+NVOX.US,D,20241223,000000,100.48,100.8,94.64,100.72,23726.125,0
+NVOX.US,D,20241224,000000,99.6,101.12,96.5648,97.1408,12811.25,0
+NVOX.US,D,20241226,000000,96.64,98.56,96,97.7952,7397.5,0
+NVOX.US,D,20241227,000000,98.24,99.992,96.24,96.88,4368.5,0
+NVOX.US,D,20241230,000000,94.6464,94.84,93.12,93.5184,4213.5,0
+NVOX.US,D,20241231,000000,92.64,93.76,92,93.752,3942.25,0
+NVOX.US,D,20250102,000000,98,99.36,96.4,96.9472,1967.875,0
+NVOX.US,D,20250103,000000,97.0464,98.232,96.8232,97.1496,4749.125,0
+NVOX.US,D,20250106,000000,93.04,93.92,90.96,91.192,5570.375,0
+NVOX.US,D,20250107,000000,89.28,90.392,86.3216,87.3576,8085,0
+NVOX.US,D,20250108,000000,92,92.4,90.72,92.3944,3118.5,0
+NVOX.US,D,20250110,000000,94.96,95.6,92.728,93.92,10005.875,0
+NVOX.US,D,20250113,000000,89.184,90.072,88.3976,89.5568,1558.875,0
+NVOX.US,D,20250114,000000,87.04,87.68,80.56,82.8224,4485.5,0
+NVOX.US,D,20250115,000000,86.8,87.68,85.9208,86.248,6155.5,0
+NVOX.US,D,20250116,000000,85.8528,87.92,84.88,86.7328,2658.75,0
+NVOX.US,D,20250117,000000,79.84,81.6456,76.24,77.36,31073.5,0
+NVOX.US,D,20250121,000000,78.488,81.84,78.488,81.7952,12272.875,0
+NVOX.US,D,20250122,000000,83.04,83.2,80.8,80.8,5150.75,0
+NVOX.US,D,20250123,000000,81.376,82.88,80.64,81.92,2308.375,0
+NVOX.US,D,20250124,000000,97.168,99.68,92.8,95.68,27764.125,0
+NVOX.US,D,20250127,000000,91.2,96.4,91.04,94.48,7732,0
+NVOX.US,D,20250128,000000,91.608,92.584,88.56,89.52,5823.75,0
+NVOX.US,D,20250129,000000,90.4472,90.4472,87.04,87.04,2555.5,0
+NVOX.US,D,20250130,000000,87.6,90.6208,86.8,89.52,2829.875,0
+NVOX.US,D,20250131,000000,89.2,89.68,87.52,87.52,3483.75,0
+NVOX.US,D,20250203,000000,83.6,84.96,82.56,83.964,2443.375,0
+NVOX.US,D,20250204,000000,81.84,85.28,81.76,83.96,7005,0
+NVOX.US,D,20250205,000000,91.6,92.8,88.92,90.08,16491.75,0
+NVOX.US,D,20250206,000000,92.48,96.64,92.168,93.04,3795.75,0
+NVOX.US,D,20250207,000000,96,96.4,90.8,91.44,3494.5,0
+NVOX.US,D,20250210,000000,89.92,89.92,85.6,86,7322.125,0
+NVOX.US,D,20250211,000000,84.96,86.56,84,85.52,1593.5,0
+NVOX.US,D,20250212,000000,79.92,82.4,79.2784,81.36,6550.5,0
+NVOX.US,D,20250213,000000,77.2,78.16,75.5208,75.5208,10319.375,0
+NVOX.US,D,20250214,000000,75.2,75.84,73.68,73.76,6568.875,0
+NVOX.US,D,20250218,000000,81.9456,82.64,80.4424,82.16,11804.125,0
+NVOX.US,D,20250219,000000,83.44,84.6096,82.56,84.2752,3776.125,0
+NVOX.US,D,20250220,000000,83.2,85.3368,82.8,84.72,5513,0
+NVOX.US,D,20250221,000000,94.16,95.536,89.68,93.36,17149.125,0
+NVOX.US,D,20250224,000000,94.8,99.36,93.52,99.2,16400.25,0
+NVOX.US,D,20250225,000000,102.16,105.6,95.6,99.36,20519.625,0
+NVOX.US,D,20250226,000000,99.6,100.08,95.84,96.72,6018.5,0
+NVOX.US,D,20250227,000000,95.12,97.52,94.96,95.6,6640.125,0
+NVOX.US,D,20250228,000000,97,98.72,96.4784,98.72,2301.625,0
+NVOX.US,D,20250303,000000,97.92,97.92,95.0448,95.76,4234.875,0
+NVOX.US,D,20250304,000000,94,94.0008,89.44,91.44,4603.375,0
+NVOX.US,D,20250305,000000,100.16,100.4,97.9992,98.88,11329.875,0
+NVOX.US,D,20250306,000000,92.808,94.0056,91.6,92.32,2313.875,0
+NVOX.US,D,20250307,000000,93.12,93.12,88.9656,90.56,6543.75,0
+NVOX.US,D,20250310,000000,74.56,77.12,72.16,73.28,9056.625,0
+NVOX.US,D,20250311,000000,73.3344,73.36,70,71.68,3060,0
+NVOX.US,D,20250312,000000,64.64,66.4872,64,65.52,14508.125,0
+NVOX.US,D,20250313,000000,68.056,70,67.024,67.76,4803.5,0
+NVOX.US,D,20250314,000000,67.36,70.08,66.9016,69.6,6636.125,0
+NVOX.US,D,20250317,000000,74.24,75.76,73.84,75.28,7881.75,0
+NVOX.US,D,20250318,000000,78.8,79.52,75.3792,76.64,4596.125,0
+NVOX.US,D,20250319,000000,74.8,74.92,72,72.72,2650.25,0
+NVOX.US,D,20250320,000000,73.04,73.84,72.08,72.3744,3164.75,0
+NVOX.US,D,20250321,000000,66.96,69.272,66.32,68.72,8136.125,0
+NVOX.US,D,20250324,000000,66.3608,66.96,65.36,66,10096.375,0
+NVOX.US,D,20250325,000000,66.8,67.12,62.392,62.88,8545.125,0
+NVOX.US,D,20250326,000000,61.2,61.52,59.6064,59.7632,9171,0
+NVOX.US,D,20250327,000000,57.28,57.84,56.56,57.2,17317.25,0
+NVOX.US,D,20250328,000000,57.12,57.2,55.68,55.68,3499.75,0
+NVOX.US,D,20250331,000000,54.5624,57.6,53.28,57.52,15621,0
+NVOX.US,D,20250401,000000,58.1592,58.1592,54.7992,55.28,5628.125,0
+NVOX.US,D,20250402,000000,54.476,56.2,54.476,55.28,10029,0
+NVOX.US,D,20250403,000000,55.336,55.6,53.12,53.36,15743.125,0
+NVOX.US,D,20250404,000000,50.312,50.312,45.84,45.84,9875.125,0
+NVOX.US,D,20250407,000000,44.24,49.6,43.04,47.68,7753.25,0
+NVOX.US,D,20250408,000000,49.2856,49.6,43.44,44.48,11509.875,0
+NVOX.US,D,20250409,000000,42.48,49.76,41.5448,49.6,30902.625,0
+NVOX.US,D,20250410,000000,46.32,46.32,41.04,43.76,25692.75,0
+NVOX.US,D,20250411,000000,47.36,48.96,47.1136,48.88,6640,0
+NVOX.US,D,20250414,000000,50.96,51.3776,49.68,50.8,6956.75,0
+NVOX.US,D,20250415,000000,48.24,50.16,47.2,48.24,1992.875,0
+NVOX.US,D,20250416,000000,47.36,47.92,45.08,45.7344,1488.75,0
+NVOX.US,D,20250417,000000,38.24,40.0792,37.6,38.72,35402.25,0
+NVOX.US,D,20250421,000000,38.4008,39.84,37.36,39.04,12230.125,0
+NVOX.US,D,20250422,000000,40,41.2,40,41.12,17684.625,0
+NVOX.US,D,20250423,000000,43.44,44.2632,42.4008,42.96,12216.5,0
+NVOX.US,D,20250424,000000,44.4,44.8,43.68,44.56,8151,0
+NVOX.US,D,20250425,000000,41.76,44.08,41.76,43.92,12567.5,0
+NVOX.US,D,20250428,000000,44.16,45.44,43.76,44.72,31670.875,0
+NVOX.US,D,20250429,000000,48.2504,48.48,46.8,48.32,20993.75,0
+NVOX.US,D,20250430,000000,50,50.312,48.56,50,18920.75,0
+NVOX.US,D,20250501,000000,53.12,53.84,46.8168,48.96,24117.625,0
+NVOX.US,D,20250502,000000,54.88,55.12,53.12,54.24,317784.125,0
+NVOX.US,D,20250505,000000,53.68,54.88,53.68,53.92,46230.75,0
+NVOX.US,D,20250506,000000,52.0808,52.32,49.0912,49.6,326323.75,0
+NVOX.US,D,20250507,000000,54,54.32,50.48,51.2,34474.5,0
+NVOX.US,D,20250508,000000,48.48,48.72,46.6,47.36,27287.875,0
+NVOX.US,D,20250509,000000,50.48,50.8,48.32,48.48,17729.375,0
+NVOX.US,D,20250512,000000,45.9968,51.44,45.9968,51.44,41637.125,0
+NVOX.US,D,20250513,000000,49.68,49.92,47.2,47.84,32831.5,0
+NVOX.US,D,20250514,000000,49.52,49.64,45.92,46.16,29723.875,0
+NVOX.US,D,20250515,000000,47.5992,48.96,46.88,48.88,17878.25,0
+NVOX.US,D,20250516,000000,45.68,46.56,44.4,46.56,67461.375,0
+NVOX.US,D,20250519,000000,47.128,49.8832,46.88,49.84,60237.5,0
+NVOX.US,D,20250520,000000,53.5192,54.24,50.84,51.68,57051.375,0
+NVOX.US,D,20250521,000000,52.16,53.92,51.52,51.6,29113.125,0
+NVOX.US,D,20250527,000000,55.0032,56.08,54,54.72,38119.375,0
+NVOX.US,D,20250528,000000,53.12,53.84,51.6,52,26266.875,0
+NVOX.US,D,20250530,000000,53.52,56.48,52.64,56.16,29398.625,0
+NVOX.US,D,20250602,000000,56.4736,58.4,55.84,58.24,21077.5,0
+NVOX.US,D,20250603,000000,56.4,56.8,54.64,55.28,54498.25,0
+NVOX.US,D,20250604,000000,57.2976,58.56,56.88,56.88,19718.875,0
+NVOX.US,D,20250605,000000,58,59.52,57.44,57.92,20426.875,0
+NVOX.US,D,20250606,000000,60.16,61.752,60,61.04,16836.375,0
+NVOX.US,D,20250609,000000,61.52,64.32,60.2,62.4,51143.125,0
+NVOX.US,D,20250610,000000,66.4,70.4592,65.68,68.72,77845.375,0
+NVOX.US,D,20250611,000000,68.24,69.48,67.0784,67.68,31631.875,0
+NVOX.US,D,20250612,000000,71.12,71.84,69.788,71.68,42422.625,0
+NVOX.US,D,20250613,000000,72,72.16,68.56,69.44,23198,0
+NVOX.US,D,20250616,000000,65.76,66.72,63.76,64.48,52073.375,0
+NVOX.US,D,20250617,000000,61.6,62.1944,59.6,59.68,28654.125,0
+NVOX.US,D,20250618,000000,60.08,60.48,58.852,59.52,21462.875,0
+NVOX.US,D,20250620,000000,58.8,59.6,57.28,58.96,59635,0
+NVOX.US,D,20250623,000000,50.8,52.88,50.72,52.48,138790.5,0
+NVOX.US,D,20250624,000000,53.28,54.32,52.64,53.92,44230,0
+NVOX.US,D,20250625,000000,50.8808,51.032,48.0808,48.8,79126.625,0
+NVOX.US,D,20250626,000000,49.04,50.08,48.5592,49.28,58978.625,0
+NVOX.US,D,20250627,000000,50.56,50.8,49.52,50.32,75177.125,0
+NVOX.US,D,20250630,000000,51.52,51.8,50.36,51.52,44906.875,0
+NVOX.US,D,20250701,000000,49.76,52.96,49.68,52.24,43478.75,0
+NVOX.US,D,20250702,000000,51.36,52.8,50.8,52.08,44267.5,0
+NVOX.US,D,20250703,000000,51.2,51.352,50.248,50.96,17884.625,0
+NVOX.US,D,20250707,000000,50.96,51.56,50.4,51.12,19049,0
+NVOX.US,D,20250708,000000,51.04,53.16,50.32,51.76,42946.5,0
+NVOX.US,D,20250709,000000,51.12,51.996,50.92,51.76,19873.375,0
+NVOX.US,D,20250710,000000,51.68,54.76,51.68,53.68,33076,0
+NVOX.US,D,20250711,000000,51.68,51.9176,49.88,50.4,42825.625,0
+NVOX.US,D,20250714,000000,49.92,51.28,49.92,50.56,26619.125,0
+NVOX.US,D,20250715,000000,50.96,51.28,47.28,48.08,61104.25,0
+NVOX.US,D,20250716,000000,48.44,49.04,47.6,47.6,69311.25,0
+NVOX.US,D,20250717,000000,46.4,46.7176,44.56,45.2,90648.125,0
+NVOX.US,D,20250718,000000,45.2,45.68,43.56,43.84,41238.875,0
+NVOX.US,D,20250721,000000,44.4,44.992,43.44,44.64,62658.375,0
+NVOX.US,D,20250722,000000,45.36,47.2792,45.28,47.12,112723.25,0
+NVOX.US,D,20250723,000000,50.0784,52,50,51.68,166441.125,0
+NVOX.US,D,20250724,000000,52.48,53.6,51.84,52.64,98398.75,0
+NVOX.US,D,20250725,000000,53.04,54.08,52.3608,54.08,68420.625,0
+NVOX.US,D,20250728,000000,52.8,53.12,48.96,49.76,110594.625,0
+NVOX.US,D,20250729,000000,28.16,30.1696,27.6,28.32,2944725,0
+NVOX.US,D,20250730,000000,25.36,25.52,23.6,24.16,2181399.625,0
+NVOX.US,D,20250731,000000,23.04,23.3584,21.04,21.12,1716963.375,0
+NVOX.US,D,20250801,000000,22.1512,22.88,21.6,22,1357666.625,0
+NVOX.US,D,20250804,000000,22.96,23.04,22.24,22.64,1087171,0
+NVOX.US,D,20250805,000000,21.76,22.08,21.12,21.2,1536513.125,0
+NVOX.US,D,20250806,000000,20,20.556,19.2248,19.6,2305455.5,0
+NVOX.US,D,20250807,000000,22.2,22.72,21.68,22.4,3511792,0
+NVOX.US,D,20250808,000000,24.16,24.72,23.6,24.4,2136293.375,0
+NVOX.US,D,20250811,000000,23.92,24.16,23.28,23.28,1395695.25,0
+NVOX.US,D,20250812,000000,22.88,23.76,22.88,23.2,810014.5,0
+NVOX.US,D,20250813,000000,23.68,24.5624,23.68,24.24,864023.875,0
+NVOX.US,D,20250814,000000,23.92,24.32,23.28,24.24,754486.625,0
+NVOX.US,D,20250815,000000,24.7944,26,24.64,25.68,1191302.125,0
+NVOX.US,D,20250818,000000,28.4,28.72,27.4648,27.6,2664526.125,0
+NVOX.US,D,20250819,000000,28.32,29.2,27.68,28.4,1733806.625,0
+NVOX.US,D,20250820,000000,28,28.24,27.3608,28,1244803.625,0
+NVOX.US,D,20250821,000000,28.3296,29.52,28.1696,29.04,1364430.25,0
+NVOX.US,D,20250822,000000,30.36,31.2,30.3208,30.64,1454383.25,0
+NVOX.US,D,20250825,000000,31.1928,32.08,29.84,29.92,2190131.125,0
+NVOX.US,D,20250826,000000,28.48,28.88,28.0816,28.8,2070711.875,0
+NVOX.US,D,20250827,000000,29.2,30.24,28.8,30,1555831.375,0
+NVOX.US,D,20250828,000000,30.32,30.32,29.2,29.6,1787874,0
+NVOX.US,D,20250829,000000,29.6,30.0512,29.12,30,1728846.625,0
+NVOX.US,D,20250902,000000,30.24,30.72,29.2,29.84,2100832.25,0
+NVOX.US,D,20250903,000000,30.16,30.8776,29.9296,30.16,2102218.875,0
+NVOX.US,D,20250904,000000,29.4,30,28.88,29.52,1620080.75,0
+NVOX.US,D,20250905,000000,29.2,29.44,28.08,28.48,2237597.125,0
+NVOX.US,D,20250908,000000,27.76,28.24,27.36,27.52,1878881.375,0
+NVOX.US,D,20250909,000000,26.36,27.6,26,27.52,2058802.75,0
+NVOX.US,D,20250910,000000,27.52,28.56,27.12,27.68,2057526.875,0
+NVOX.US,D,20250911,000000,26.88,27.9048,26.84,27.52,1620056.75,0
+NVOX.US,D,20250912,000000,28.24,28.48,27.6,28.16,1796785.25,0
+NVOX.US,D,20250915,000000,29.76,30.212,28.8,28.8,2042902.25,0
+NVOX.US,D,20250916,000000,30.4,31.04,29.92,30.4,2615634.375,0
+NVOX.US,D,20250917,000000,31.12,32.56,31.012,31.6,2571292.625,0
+NVOX.US,D,20250918,000000,35.4424,35.92,34.4,35.52,2775987.5,0
+NVOX.US,D,20250919,000000,35.92,36,34.16,34.96,1912988,0
+NVOX.US,D,20250922,000000,33.36,34.6,32.88,34,1901421.125,0
+NVOX.US,D,20250923,000000,33.68,33.76,32.2472,32.72,2145605.875,0
+NVOX.US,D,20250924,000000,32,32.48,31.32,31.92,2461363,0
+NVOX.US,D,20250925,000000,30.08,30.4,28.8,28.96,2827060.75,0
+NVOX.US,D,20250926,000000,28.48,28.92,27.36,28.56,2908739.25,0
+NVOX.US,D,20250929,000000,27.04,28.48,26.8,28.32,2215913.5,0
+NVOX.US,D,20250930,000000,26.84,28.4,26.6,28.24,2562159.375,0
+NVOX.US,D,20251001,000000,28.8,32.1528,28.8,32,3296319.25,0
+NVOX.US,D,20251002,000000,31.68,32,30.8,31.6,2214883.25,0
+NVOX.US,D,20251003,000000,31.84,33,31.2,32.48,2606561.75,0
+NVOX.US,D,20251006,000000,33,33.84,32.48,32.48,2388426.625,0
+NVOX.US,D,20251007,000000,32.24,32.4,31.28,31.76,2203972.875,0
+NVOX.US,D,20251008,000000,32.64,32.96,32.24,32.4,1500192,0
+NVOX.US,D,20251009,000000,31.6,32.2304,31.12,31.28,1903565,0
+NVOX.US,D,20251010,000000,31.24,31.5152,29.28,29.44,2815987.875,0
+NVOX.US,D,20251013,000000,29.88,30.72,29.76,30,1797809.875,0
+NVOX.US,D,20251014,000000,28.8,29.36,28.24,29.12,1671505.5,0
+NVOX.US,D,20251015,000000,29,29.44,28.6,29.2,1800412.25,0
+NVOX.US,D,20251016,000000,29.52,30.0704,28.4,28.48,2855885.25,0
+NVOX.US,D,20251017,000000,26.24,26.8,25.92,26.72,2356088.375,0
+NVOX.US,D,20251020,000000,27.76,28.56,27.5584,28.08,1348986.375,0
+NVOX.US,D,20251021,000000,27.5216,27.68,26.8,27.12,1971948.375,0
+NVOX.US,D,20251022,000000,27.5216,27.5216,25.28,25.68,2196264.375,0
+NVOX.US,D,20251023,000000,24.92,25.76,24.7912,25.6,2198958.75,0
+NVOX.US,D,20251024,000000,25.68,25.84,25.2,25.28,2040125.25,0
+NVOX.US,D,20251027,000000,25.04,25.4848,24.92,25.12,1802969.375,0
+NVOX.US,D,20251028,000000,25.12,25.2,24,24.32,2205234,0
+NVOX.US,D,20251029,000000,24.88,25.04,23.52,23.68,2417496.375,0
+NVOX.US,D,20251030,000000,22.32,22.9,21.848,22.48,2703664,0
+NVOX.US,D,20251031,000000,21.2,21.92,21.04,21.92,2765953.125,0
+NVOX.US,D,20251103,000000,21.84,21.96,21.0408,21.52,2533369.25,0
+NVOX.US,D,20251104,000000,20.56,22.28,20.44,20.72,3722359.125,0
+NVOX.US,D,20251105,000000,19.68,21.44,18.96,20.96,4341036.125,0
+NVOX.US,D,20251106,000000,20.32,21.92,19.12,19.28,5065435,0
+NVOX.US,D,20251107,000000,18.88,19.0392,18.08,18.48,2640592.375,0
+NVOX.US,D,20251110,000000,19.04,19.12,18.48,18.72,2126687.75,0
+NVOX.US,D,20251111,000000,19.68,21.6,19.68,21.36,3909845.875,0
+NVOX.US,D,20251112,000000,21.76,22.56,21.52,22.4,4286635.625,0
+NVOX.US,D,20251113,000000,21.36,22.1592,21.12,21.28,5247388.125,0
+NVOX.US,D,20251114,000000,20.64,21.084,20.32,20.48,2174722.875,0
+NVOX.US,D,20251117,000000,20.24,21.3592,20.0808,20.72,2837064.25,0
+NVOX.US,D,20251118,000000,19.92,20.32,19.6,19.84,3490520,0
+NVOX.US,D,20251119,000000,20.24,21.4392,20.08,21.12,2400241.375,0
+NVOX.US,D,20251120,000000,21.52,21.6,19.76,19.92,2703771,0
+NVOX.US,D,20251121,000000,19.36,20.32,19.12,19.84,2113841.625,0
+NVOX.US,D,20251124,000000,16.4,17.884,16.08,17.68,4695581.875,0
+NVOX.US,D,20251125,000000,18.44,19.44,18.4,19.28,2224170.125,0
+NVOX.US,D,20251126,000000,20.48,20.88,20.176,20.56,1616736.75,0
+NVOX.US,D,20251128,000000,20.96,21.44,20.32,21.12,919858.375,0
+NVOX.US,D,20251201,000000,20.76,21.28,20.28,20.4,1637862.5,0
+NVOX.US,D,20251202,000000,19.84,19.92,19.44,19.44,3033285.125,0
+NVOX.US,D,20251203,000000,19.68,20.08,19.36,19.52,2223875,0
+NVOX.US,D,20251204,000000,19.92,20.16,19.44,20,2053785.75,0
+NVOX.US,D,20251205,000000,20.72,20.88,19.76,19.76,2242210.875,0
+NVOX.US,D,20251208,000000,19.2,19.28,18.492,18.88,1841655.5,0
+NVOX.US,D,20251209,000000,18.425,18.8901,18.33,18.6,312522,0
+NVOX.US,D,20251210,000000,19.41,21.05,19.09,20.74,557652,0
+NVOX.US,D,20251211,000000,21.47,21.94,21.158,21.73,882196,0
+NVOX.US,D,20251212,000000,22,22.09,21.375,21.57,483452,0
+NVOX.US,D,20251215,000000,21.5,21.9991,21.06,21.73,331917,0
+NVOX.US,D,20251216,000000,21.31,21.38,20.08,20.52,428062,0
+NVOX.US,D,20251217,000000,19.8,20.33,19.49,19.5,402993,0
+NVOX.US,D,20251218,000000,19.67,19.96,19.29,19.35,619605,0
+NVOX.US,D,20251219,000000,19.76,20.3,19.72,19.79,271727,0
+NVOX.US,D,20251222,000000,19.44,19.82,19.3228,19.73,848360,0
+NVOX.US,D,20251223,000000,23.47,23.9,22.15,22.6,3381911,0
+NVOX.US,D,20251224,000000,23.6999,24.35,22.93,23.34,1437337,0
+NVOX.US,D,20251226,000000,23.88,23.89,22.64,23.23,616095,0
+NVOX.US,D,20251229,000000,22.48,22.865,22.31,22.37,658905,0
+NVOX.US,D,20251230,000000,22.45,22.5507,22.07,22.12,511055,0
+NVOX.US,D,20251231,000000,22.07,22.18,21.65,21.89,363890,0
+NVOX.US,D,20260102,000000,22.48,23.14,22.3,23.11,480270,0
+NVOX.US,D,20260105,000000,24.47,25.77,23.99,25.59,1432496,0
+NVOX.US,D,20260106,000000,27.45,28.33,26.36,26.52,1622891,0
+NVOX.US,D,20260107,000000,27.1,27.99,26.53,26.82,786362,0
+NVOX.US,D,20260108,000000,27.255,28.085,27.255,27.54,600616,0
+NVOX.US,D,20260109,000000,29.51,30.68,28.91,28.91,1064338,0
+NVOX.US,D,20260112,000000,30.175,30.37,29.215,29.9,666326,0
+NVOX.US,D,20260113,000000,30.69,30.74,29.25,29.67,519159,0
+NVOX.US,D,20260114,000000,28.9,29.79,28.42,28.94,609908,0
+NVOX.US,D,20260115,000000,27.85,27.91,26.3957,27.17,1050225,0
+NVOX.US,D,20260116,000000,29.71,32.15,29.15,32.09,1472213,0
+NVOX.US,D,20260120,000000,29.945,31.92,29.6801,30.31,895898,0
+NVOX.US,D,20260121,000000,29.68,29.83,27.26,28.92,1095478,0
+NVOX.US,D,20260122,000000,31.06,32.0401,30.7001,31.86,592620,0
+NVOX.US,D,20260123,000000,32.9401,33.81,31.6,31.77,857144,0
+NVOX.US,D,20260126,000000,32.44,33.5983,32.29,33.58,599029,0
+NVOX.US,D,20260127,000000,32.46,33,32.015,32.38,412323,0
+NVOX.US,D,20260128,000000,31,31.04,29.44,29.75,578526,0
+NVOX.US,D,20260129,000000,29.31,29.4,28.26,28.65,629869,0
+NVOX.US,D,20260130,000000,28.7,29.29,28.0409,28.89,439487,0
+NVOX.US,D,20260202,000000,27.355,28.67,27.25,28.4,579122,0
+NVOX.US,D,20260203,000000,27.78,28.035,19.7148,20.05,2586265,0
+NVOX.US,D,20260204,000000,18.16,19.03,17.35,17.68,2256435,0
+NVOX.US,D,20260205,000000,15.975,16.37,14.5902,14.7,2377490,0
+NVOX.US,D,20260206,000000,16.45,17.61,16.36,17.59,1017450,0
+NVOX.US,D,20260209,000000,19.39,20.08,18.57,18.85,1001398,0
+NVOX.US,D,20260210,000000,19.27,19.64,18.52,18.63,391124,0
+NVOX.US,D,20260211,000000,18.3,18.46,17.825,18.3,377781,0
+NVOX.US,D,20260212,000000,18.375,18.675,17.86,18.43,386384,0
+NVOX.US,D,20260213,000000,18.68,19.08,18.61,18.9,324382,0
+NVOX.US,D,20260217,000000,18.55,19.0751,18.21,18.7,205802,0
+NVOX.US,D,20260218,000000,18.32,18.685,18.162,18.595,200771,0
diff --git a/daily/us/nyse stocks/2/nvs.us.txt b/daily/us/nyse stocks/2/nvs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ecb77951b7289535f9d10560442ee293fa21cac0
--- /dev/null
+++ b/daily/us/nyse stocks/2/nvs.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NVS.US,D,20050225,000000,36.386,36.686,36.342,36.678,1319563,0
+NVS.US,D,20050228,000000,36.686,36.73,36.423,36.438,1712470,0
+NVS.US,D,20050301,000000,36.007,36.254,35.964,36.211,1583694,0
+NVS.US,D,20050302,000000,35.73,36.116,35.65,36.073,1980029,0
+NVS.US,D,20050303,000000,35.985,35.985,35.343,35.81,2485800,0
+NVS.US,D,20050304,000000,36.036,36.328,36.014,36.058,1526920,0
+NVS.US,D,20050307,000000,35.569,35.905,35.569,35.876,2739238,0
+NVS.US,D,20050308,000000,36,36.095,35.84,35.948,1582596,0
+NVS.US,D,20050309,000000,35.584,35.73,35.512,35.599,1517456,0
+NVS.US,D,20050310,000000,35.926,35.992,35.074,35.512,2089741,0
+NVS.US,D,20050311,000000,35.73,35.985,35.672,35.745,981100,0
+NVS.US,D,20050314,000000,35.489,35.941,35.373,35.665,1274031,0
+NVS.US,D,20050315,000000,35.504,35.555,35.183,35.183,1148274,0
+NVS.US,D,20050316,000000,35.496,35.599,35.277,35.439,1055157,0
+NVS.US,D,20050317,000000,35.801,36.051,35.622,35.686,1281712,0
+NVS.US,D,20050318,000000,35.321,35.38,35.024,35.233,1426257,0
+NVS.US,D,20050321,000000,34.155,34.687,34.155,34.563,2440544,0
+NVS.US,D,20050322,000000,34.403,34.563,34.053,34.133,2341118,0
+NVS.US,D,20050323,000000,34.046,34.236,34.046,34.169,2029265,0
+NVS.US,D,20050324,000000,34.184,34.499,34.102,34.366,2053263,0
+NVS.US,D,20050328,000000,34.709,34.709,34.294,34.308,2028438,0
+NVS.US,D,20050329,000000,34.169,34.336,34.046,34.06,1415836,0
+NVS.US,D,20050330,000000,34.199,34.373,34.191,34.352,1686961,0
+NVS.US,D,20050331,000000,34.272,34.316,34.111,34.111,1670229,0
+NVS.US,D,20050401,000000,34.199,34.199,33.776,33.812,1885538,0
+NVS.US,D,20050404,000000,33.396,33.527,33.273,33.36,2032691,0
+NVS.US,D,20050405,000000,34.133,34.133,33.805,34.039,2447951,0
+NVS.US,D,20050406,000000,34.22,34.556,34.22,34.432,1582736,0
+NVS.US,D,20050407,000000,34.25,34.461,34.097,34.256,1085463,0
+NVS.US,D,20050408,000000,34.09,34.388,34.083,34.286,1199976,0
+NVS.US,D,20050411,000000,34.388,34.511,34.286,34.439,1079842,0
+NVS.US,D,20050412,000000,34.308,34.469,33.98,34.446,2209189,0
+NVS.US,D,20050413,000000,33.98,34.359,33.943,34.279,3407384,0
+NVS.US,D,20050414,000000,34.242,34.542,34.075,34.461,3594309,0
+NVS.US,D,20050415,000000,34.547,34.883,34.352,34.454,4620936,0
+NVS.US,D,20050418,000000,34.272,34.454,34.163,34.25,2112094,0
+NVS.US,D,20050419,000000,35.264,35.336,35.007,35.264,2177651,0
+NVS.US,D,20050420,000000,35.168,35.481,34.979,34.993,1961105,0
+NVS.US,D,20050421,000000,35.512,35.722,35.373,35.549,1673794,0
+NVS.US,D,20050422,000000,35.408,35.614,35.255,35.512,1209714,0
+NVS.US,D,20050425,000000,34.979,35.168,34.861,34.999,1521294,0
+NVS.US,D,20050426,000000,34.906,34.988,34.797,34.891,1237276,0
+NVS.US,D,20050427,000000,34.927,34.988,34.658,34.768,904715,0
+NVS.US,D,20050428,000000,34.891,35.044,34.681,34.745,748099,0
+NVS.US,D,20050429,000000,35.476,35.642,35.264,35.532,1651167,0
+NVS.US,D,20050502,000000,35.555,35.73,35.431,35.73,1239609,0
+NVS.US,D,20050503,000000,35.73,36.007,35.722,35.934,1849472,0
+NVS.US,D,20050504,000000,36.095,36.372,36.028,36.358,1667213,0
+NVS.US,D,20050505,000000,36.13,36.305,36.065,36.219,983020,0
+NVS.US,D,20050506,000000,35.964,36.241,35.92,36.123,1158149,0
+NVS.US,D,20050509,000000,35.767,36.16,35.767,36.16,712442,0
+NVS.US,D,20050510,000000,36.022,36.087,35.657,35.694,1002907,0
+NVS.US,D,20050511,000000,35.496,35.84,35.402,35.752,1744972,0
+NVS.US,D,20050512,000000,35.416,35.549,35.271,35.307,1302420,0
+NVS.US,D,20050513,000000,35.336,35.452,35.153,35.277,583530,0
+NVS.US,D,20050516,000000,35.219,35.402,34.754,35.307,1360978,0
+NVS.US,D,20050517,000000,35.285,35.395,35.162,35.292,814613,0
+NVS.US,D,20050518,000000,35.213,35.512,35.11,35.408,514275,0
+NVS.US,D,20050519,000000,35.183,35.307,35.088,35.307,1066814,0
+NVS.US,D,20050520,000000,34.963,35.088,34.927,35.059,1293231,0
+NVS.US,D,20050523,000000,35.096,35.446,35.088,35.343,1192571,0
+NVS.US,D,20050524,000000,35.592,35.73,35.569,35.701,1292408,0
+NVS.US,D,20050525,000000,36.423,36.459,36.051,36.16,2060530,0
+NVS.US,D,20050526,000000,36.123,36.277,36.087,36.197,899912,0
+NVS.US,D,20050527,000000,36.174,36.315,36.13,36.226,882499,0
+NVS.US,D,20050531,000000,35.825,35.889,35.592,35.605,1167337,0
+NVS.US,D,20050601,000000,35.679,35.905,35.635,35.81,1266765,0
+NVS.US,D,20050602,000000,35.774,36.139,35.715,36.116,2239362,0
+NVS.US,D,20050603,000000,35.861,36.022,35.745,35.846,2065605,0
+NVS.US,D,20050606,000000,35.709,36.022,35.679,35.912,1655690,0
+NVS.US,D,20050607,000000,35.985,36.219,35.948,36.051,1231517,0
+NVS.US,D,20050608,000000,36.153,36.305,35.926,35.978,1679417,0
+NVS.US,D,20050609,000000,35.84,36.044,35.801,36.014,2584816,0
+NVS.US,D,20050610,000000,35.745,35.745,35.352,35.446,1298168,0
+NVS.US,D,20050613,000000,35.255,35.627,35.219,35.424,1577113,0
+NVS.US,D,20050614,000000,35.307,35.424,35.213,35.328,975614,0
+NVS.US,D,20050615,000000,35.168,35.321,35.074,35.227,848212,0
+NVS.US,D,20050616,000000,35.036,35.067,34.782,34.993,1575603,0
+NVS.US,D,20050617,000000,35.11,35.313,35.036,35.285,1125784,0
+NVS.US,D,20050620,000000,34.869,34.934,34.709,34.891,1290215,0
+NVS.US,D,20050621,000000,35.183,35.476,35.132,35.439,1173096,0
+NVS.US,D,20050622,000000,35.168,35.352,35.162,35.183,1005374,0
+NVS.US,D,20050623,000000,35.096,35.125,34.818,34.818,1247702,0
+NVS.US,D,20050624,000000,34.883,35.11,34.883,35.016,1151842,0
+NVS.US,D,20050627,000000,34.999,35.052,34.709,34.745,1000163,0
+NVS.US,D,20050628,000000,34.446,34.556,34.163,34.483,2642688,0
+NVS.US,D,20050629,000000,34.62,34.921,34.446,34.644,1584106,0
+NVS.US,D,20050630,000000,34.732,34.797,34.527,34.591,1307220,0
+NVS.US,D,20050701,000000,34.673,34.782,34.474,34.518,672260,0
+NVS.US,D,20050705,000000,34.272,34.483,34.236,34.396,1132503,0
+NVS.US,D,20050706,000000,34.344,34.439,34.184,34.212,736854,0
+NVS.US,D,20050707,000000,34.09,34.264,34.031,34.256,897857,0
+NVS.US,D,20050708,000000,34.279,34.6,34.242,34.542,826817,0
+NVS.US,D,20050711,000000,34.439,34.745,34.417,34.615,599851,0
+NVS.US,D,20050712,000000,34.759,34.855,34.681,34.818,1017717,0
+NVS.US,D,20050713,000000,34.768,34.774,34.264,34.417,2002794,0
+NVS.US,D,20050714,000000,35.328,35.352,34.979,35.205,2431770,0
+NVS.US,D,20050715,000000,35.168,35.562,35.074,35.321,2414351,0
+NVS.US,D,20050718,000000,35.73,35.948,35.657,35.767,3169308,0
+NVS.US,D,20050719,000000,35.271,35.701,35.227,35.701,2694803,0
+NVS.US,D,20050720,000000,35.614,36.11,35.549,36.007,1139906,0
+NVS.US,D,20050721,000000,35.84,36.065,35.605,35.774,1216707,0
+NVS.US,D,20050722,000000,35.722,35.73,35.452,35.555,844647,0
+NVS.US,D,20050725,000000,35.408,35.555,35.313,35.532,1797085,0
+NVS.US,D,20050726,000000,35.255,35.476,35.213,35.336,1867984,0
+NVS.US,D,20050727,000000,35.365,35.672,35.183,35.584,1635259,0
+NVS.US,D,20050728,000000,35.285,35.642,35.233,35.592,1602345,0
+NVS.US,D,20050729,000000,35.642,35.679,35.496,35.518,1202996,0
+NVS.US,D,20050801,000000,35.941,36.168,35.889,35.978,1250718,0
+NVS.US,D,20050802,000000,36.036,36.248,35.876,36.219,1065717,0
+NVS.US,D,20050803,000000,36.445,36.642,36.349,36.54,1444635,0
+NVS.US,D,20050804,000000,36.328,36.452,36.197,36.328,913354,0
+NVS.US,D,20050805,000000,36.087,36.087,35.869,35.92,1569980,0
+NVS.US,D,20050808,000000,36.168,36.349,36.168,36.298,1752377,0
+NVS.US,D,20050809,000000,36.445,36.459,36.335,36.429,1197781,0
+NVS.US,D,20050810,000000,36.546,36.67,36.372,36.438,833400,0
+NVS.US,D,20050811,000000,36.693,36.81,36.59,36.75,2080141,0
+NVS.US,D,20050812,000000,36.298,36.634,36.291,36.561,1843025,0
+NVS.US,D,20050815,000000,36.022,36.139,35.964,36.073,1593019,0
+NVS.US,D,20050816,000000,36.219,36.241,35.964,36.051,1322307,0
+NVS.US,D,20050817,000000,36.291,36.438,36.241,36.27,922953,0
+NVS.US,D,20050818,000000,35.79,35.912,35.642,35.759,1536792,0
+NVS.US,D,20050819,000000,35.941,36.036,35.759,35.774,622203,0
+NVS.US,D,20050822,000000,35.817,36,35.584,35.73,870564,0
+NVS.US,D,20050823,000000,35.452,35.504,35.205,35.227,933376,0
+NVS.US,D,20050824,000000,35.336,35.352,35.059,35.14,1283906,0
+NVS.US,D,20050825,000000,35.176,35.321,35.096,35.227,792805,0
+NVS.US,D,20050826,000000,35.104,35.125,34.737,34.782,1164869,0
+NVS.US,D,20050829,000000,34.971,35.14,34.861,35.03,692282,0
+NVS.US,D,20050830,000000,34.774,34.913,34.665,34.861,998243,0
+NVS.US,D,20050831,000000,35.03,35.555,35.007,35.549,1663237,0
+NVS.US,D,20050901,000000,35.694,36.007,35.657,35.869,1743738,0
+NVS.US,D,20050902,000000,36.007,36.065,35.774,35.801,979455,0
+NVS.US,D,20050906,000000,35.97,36.08,35.846,35.934,695027,0
+NVS.US,D,20050907,000000,35.852,36.116,35.759,35.985,914038,0
+NVS.US,D,20050908,000000,35.869,35.92,35.709,35.861,948049,0
+NVS.US,D,20050909,000000,36.087,36.226,35.978,36.153,1008940,0
+NVS.US,D,20050912,000000,35.948,36.153,35.889,36.036,850541,0
+NVS.US,D,20050913,000000,35.898,35.934,35.657,35.817,1336019,0
+NVS.US,D,20050914,000000,36.014,36.174,36.014,36.102,2494579,0
+NVS.US,D,20050915,000000,36.007,36.095,35.861,36.007,2646394,0
+NVS.US,D,20050916,000000,36.211,36.241,36,36.153,706135,0
+NVS.US,D,20050919,000000,35.941,35.941,35.592,35.665,945169,0
+NVS.US,D,20050920,000000,35.622,36.182,35.599,35.869,1366738,0
+NVS.US,D,20050921,000000,35.861,36.197,35.861,35.985,1812581,0
+NVS.US,D,20050922,000000,35.948,35.985,35.759,35.912,1981400,0
+NVS.US,D,20050923,000000,36.13,36.438,36.13,36.248,1079293,0
+NVS.US,D,20050926,000000,36.489,36.533,36.248,36.516,1078333,0
+NVS.US,D,20050927,000000,36.335,36.473,36.277,36.459,2114426,0
+NVS.US,D,20050928,000000,36.575,36.774,36.554,36.648,3075505,0
+NVS.US,D,20050929,000000,36.512,36.932,36.468,36.803,1824240,0
+NVS.US,D,20050930,000000,36.793,37.264,36.686,37.188,2509253,0
+NVS.US,D,20051003,000000,37.494,37.64,37.371,37.401,1321757,0
+NVS.US,D,20051004,000000,37.188,37.379,37.1,37.108,1388408,0
+NVS.US,D,20051005,000000,37.384,37.603,37.246,37.29,1333276,0
+NVS.US,D,20051006,000000,37.421,37.917,37.306,37.494,1879918,0
+NVS.US,D,20051007,000000,37.757,37.939,37.684,37.853,2364433,0
+NVS.US,D,20051010,000000,37.917,38.078,37.823,37.933,1453412,0
+NVS.US,D,20051011,000000,37.917,37.917,37.48,37.647,2251155,0
+NVS.US,D,20051012,000000,37.917,37.939,37.546,37.691,2390628,0
+NVS.US,D,20051013,000000,37.582,37.663,36.999,37.538,2750346,0
+NVS.US,D,20051014,000000,37.458,37.611,37.384,37.531,2014998,0
+NVS.US,D,20051017,000000,36.999,37.488,36.963,37.488,2257875,0
+NVS.US,D,20051018,000000,38.064,39.085,37.954,38.857,6387985,0
+NVS.US,D,20051019,000000,38.385,39.267,38.385,39.171,5371916,0
+NVS.US,D,20051020,000000,38.771,39.128,38.53,38.792,3889567,0
+NVS.US,D,20051021,000000,38.748,38.974,38.274,38.303,2817817,0
+NVS.US,D,20051024,000000,38.755,39.076,38.699,39.024,2439036,0
+NVS.US,D,20051025,000000,39.267,39.485,39.149,39.171,2432044,0
+NVS.US,D,20051026,000000,39.076,39.179,38.851,38.851,1466028,0
+NVS.US,D,20051027,000000,39.376,39.521,39.158,39.171,1829586,0
+NVS.US,D,20051028,000000,38.974,39.121,38.596,38.938,3130087,0
+NVS.US,D,20051031,000000,38.771,39.317,38.771,39.244,2468659,0
+NVS.US,D,20051101,000000,39.032,39.513,39.032,39.361,1345209,0
+NVS.US,D,20051102,000000,39.413,39.653,39.317,39.595,1398281,0
+NVS.US,D,20051103,000000,39.704,39.872,39.303,39.513,1873608,0
+NVS.US,D,20051104,000000,39.557,39.695,39.093,39.469,1647190,0
+NVS.US,D,20051107,000000,39.74,39.893,39.579,39.886,1685177,0
+NVS.US,D,20051108,000000,39.469,39.798,39.469,39.617,1254557,0
+NVS.US,D,20051109,000000,39.121,39.317,38.792,39.288,1753336,0
+NVS.US,D,20051110,000000,39.288,39.354,39.121,39.207,1419676,0
+NVS.US,D,20051111,000000,39.369,39.595,39.354,39.557,627006,0
+NVS.US,D,20051114,000000,39.267,39.333,38.968,38.982,1038561,0
+NVS.US,D,20051115,000000,39.114,39.267,38.974,39.019,930224,0
+NVS.US,D,20051116,000000,38.748,39.05,38.493,38.938,2337827,0
+NVS.US,D,20051117,000000,38.989,39.361,38.989,39.274,1566963,0
+NVS.US,D,20051118,000000,39.513,39.646,39.383,39.513,1355218,0
+NVS.US,D,20051121,000000,39.623,39.69,39.421,39.653,1110149,0
+NVS.US,D,20051122,000000,39.369,39.653,39.267,39.61,1250580,0
+NVS.US,D,20051123,000000,39.317,39.502,39.201,39.354,898541,0
+NVS.US,D,20051125,000000,38.917,39.024,38.771,38.844,500286,0
+NVS.US,D,20051128,000000,38.828,38.925,38.573,38.616,1016345,0
+NVS.US,D,20051129,000000,38.616,38.669,38.319,38.508,1381961,0
+NVS.US,D,20051130,000000,38.011,38.457,38.011,38.209,2498280,0
+NVS.US,D,20051201,000000,38.465,38.807,38.435,38.785,2100030,0
+NVS.US,D,20051202,000000,38.391,38.931,38.391,38.866,1607832,0
+NVS.US,D,20051205,000000,38.515,38.647,38.274,38.457,1132367,0
+NVS.US,D,20051206,000000,38.457,38.857,38.406,38.669,1748262,0
+NVS.US,D,20051207,000000,38.253,38.253,37.99,38.143,1801335,0
+NVS.US,D,20051208,000000,37.96,38.341,37.874,38.136,1770890,0
+NVS.US,D,20051209,000000,38.493,38.763,38.493,38.705,1618663,0
+NVS.US,D,20051212,000000,38.705,38.896,38.647,38.874,1369756,0
+NVS.US,D,20051213,000000,38.399,38.857,38.399,38.814,1494828,0
+NVS.US,D,20051214,000000,38.917,39.076,38.908,38.938,885787,0
+NVS.US,D,20051215,000000,38.259,38.259,37.968,38.152,1992645,0
+NVS.US,D,20051216,000000,38.152,38.195,37.698,37.837,1914752,0
+NVS.US,D,20051219,000000,38.341,38.625,38.311,38.391,2151043,0
+NVS.US,D,20051220,000000,37.917,38.071,37.751,37.968,2400774,0
+NVS.US,D,20051221,000000,37.734,37.763,37.502,37.626,1952598,0
+NVS.US,D,20051222,000000,37.897,38.006,37.715,37.925,1728239,0
+NVS.US,D,20051223,000000,37.611,37.837,37.589,37.743,1304615,0
+NVS.US,D,20051227,000000,37.917,38.122,37.698,37.77,1007569,0
+NVS.US,D,20051228,000000,38.303,38.341,37.917,38.006,931318,0
+NVS.US,D,20051229,000000,38.391,38.493,38.319,38.362,1459857,0
+NVS.US,D,20051230,000000,38.203,38.348,38.115,38.268,930635,0
+NVS.US,D,20060103,000000,38.603,39.004,38.274,38.989,1767737,0
+NVS.US,D,20060104,000000,39.333,39.747,39.281,39.668,1667485,0
+NVS.US,D,20060105,000000,39.427,39.718,39.369,39.376,1625109,0
+NVS.US,D,20060106,000000,39.835,40.032,39.74,39.953,2130335,0
+NVS.US,D,20060109,000000,39.502,39.785,39.477,39.718,1711921,0
+NVS.US,D,20060110,000000,38.828,39.042,38.742,39.004,1728924,0
+NVS.US,D,20060111,000000,39.207,39.566,39.135,39.521,2335634,0
+NVS.US,D,20060112,000000,39.433,39.617,39.376,39.529,1124139,0
+NVS.US,D,20060113,000000,39.785,40.069,39.711,40.032,1247152,0
+NVS.US,D,20060117,000000,40.725,40.761,40.287,40.521,2330835,0
+NVS.US,D,20060118,000000,40.871,41.281,40.834,40.943,2091798,0
+NVS.US,D,20060119,000000,39.93,40.398,39.769,40.272,3857888,0
+NVS.US,D,20060120,000000,40.441,40.462,40.062,40.177,1799005,0
+NVS.US,D,20060123,000000,40.834,40.95,40.594,40.666,1430235,0
+NVS.US,D,20060124,000000,41.074,41.112,40.725,40.959,2054909,0
+NVS.US,D,20060125,000000,41.009,41.009,40.688,40.768,1278009,0
+NVS.US,D,20060126,000000,40.441,40.615,40.287,40.382,1847140,0
+NVS.US,D,20060127,000000,40.185,40.578,40.156,40.578,2248001,0
+NVS.US,D,20060130,000000,40.069,40.069,39.623,39.747,2903257,0
+NVS.US,D,20060131,000000,39.982,40.31,39.814,40.222,2127591,0
+NVS.US,D,20060201,000000,40.498,40.717,40.412,40.542,1427629,0
+NVS.US,D,20060202,000000,40.069,40.478,40.039,40.192,2775304,0
+NVS.US,D,20060203,000000,40.498,40.936,40.441,40.653,1117830,0
+NVS.US,D,20060206,000000,40.032,40.265,39.485,39.886,5090094,0
+NVS.US,D,20060207,000000,39.921,40.002,39.683,39.85,1332589,0
+NVS.US,D,20060208,000000,39.872,40.113,39.61,39.886,3668089,0
+NVS.US,D,20060209,000000,39.857,39.886,39.617,39.668,1691760,0
+NVS.US,D,20060210,000000,39.74,39.857,39.333,39.433,1654596,0
+NVS.US,D,20060213,000000,39.695,39.973,39.653,39.893,998655,0
+NVS.US,D,20060214,000000,39.623,39.973,39.469,39.901,1276636,0
+NVS.US,D,20060215,000000,39.718,39.747,39.449,39.557,1925447,0
+NVS.US,D,20060216,000000,39.333,39.791,39.281,39.747,2000326,0
+NVS.US,D,20060217,000000,39.502,39.921,39.449,39.872,2186562,0
+NVS.US,D,20060221,000000,39.747,39.806,39.566,39.566,1512518,0
+NVS.US,D,20060222,000000,39.339,39.61,39.069,39.506,1403903,0
+NVS.US,D,20060223,000000,39.64,39.775,39.55,39.668,1701361,0
+NVS.US,D,20060224,000000,39.544,39.732,39.506,39.579,1165692,0
+NVS.US,D,20060227,000000,39.566,40.105,39.502,40.039,2658323,0
+NVS.US,D,20060228,000000,38.917,39.149,38.72,38.828,1918042,0
+NVS.US,D,20060301,000000,39.26,39.31,38.961,39.085,1531582,0
+NVS.US,D,20060302,000000,39.158,39.66,39.141,39.617,1449982,0
+NVS.US,D,20060303,000000,39.617,39.85,39.506,39.64,1196410,0
+NVS.US,D,20060306,000000,39.521,39.64,39.244,39.361,1073397,0
+NVS.US,D,20060307,000000,38.69,39.288,38.647,39.093,1336569,0
+NVS.US,D,20060308,000000,39.683,39.973,39.63,39.915,1226718,0
+NVS.US,D,20060309,000000,39.806,39.864,39.465,39.529,1185027,0
+NVS.US,D,20060310,000000,39.64,40.222,39.595,40.192,1529663,0
+NVS.US,D,20060313,000000,40.558,40.834,40.558,40.674,2163524,0
+NVS.US,D,20060314,000000,40.688,40.863,40.674,40.761,1827530,0
+NVS.US,D,20060315,000000,40.834,40.891,40.542,40.834,948462,0
+NVS.US,D,20060316,000000,40.66,40.921,40.631,40.855,1126742,0
+NVS.US,D,20060317,000000,41.271,41.49,41.148,41.344,1238786,0
+NVS.US,D,20060320,000000,40.973,41.156,40.929,41.017,1444223,0
+NVS.US,D,20060321,000000,40.849,40.849,40.486,40.558,996049,0
+NVS.US,D,20060322,000000,40.775,41.148,40.717,41.017,976988,0
+NVS.US,D,20060323,000000,40.558,40.688,40.28,40.434,1278283,0
+NVS.US,D,20060324,000000,40.623,40.783,40.426,40.615,771824,0
+NVS.US,D,20060327,000000,40.478,40.498,40.192,40.294,993169,0
+NVS.US,D,20060328,000000,40.834,40.849,40.331,40.418,1131816,0
+NVS.US,D,20060329,000000,40.069,40.382,40.055,40.237,2470170,0
+NVS.US,D,20060330,000000,40.81,41.017,40.631,40.929,1763346,0
+NVS.US,D,20060331,000000,40.615,40.739,40.398,40.426,1148001,0
+NVS.US,D,20060403,000000,40.602,40.834,40.602,40.688,1420086,0
+NVS.US,D,20060404,000000,41.191,41.2,40.907,41.053,909104,0
+NVS.US,D,20060405,000000,41.2,41.331,41.091,41.25,1192435,0
+NVS.US,D,20060406,000000,41.724,41.885,41.549,41.849,1868396,0
+NVS.US,D,20060407,000000,41.717,41.767,41.3,41.409,3379545,0
+NVS.US,D,20060410,000000,41.512,41.542,41.257,41.367,754135,0
+NVS.US,D,20060411,000000,41.17,41.235,40.79,41.024,1383194,0
+NVS.US,D,20060412,000000,40.885,40.907,40.528,40.732,1422555,0
+NVS.US,D,20060413,000000,40.507,40.717,40.441,40.696,816393,0
+NVS.US,D,20060417,000000,40.775,41.14,40.775,40.943,1101371,0
+NVS.US,D,20060418,000000,40.921,41.206,40.703,41.17,1189279,0
+NVS.US,D,20060419,000000,40.929,41.679,40.929,41.6,1525273,0
+NVS.US,D,20060420,000000,41.112,41.426,41.06,41.379,1318054,0
+NVS.US,D,20060421,000000,41.49,42.002,41.397,41.74,1498256,0
+NVS.US,D,20060424,000000,41.672,41.875,41.499,41.849,1657614,0
+NVS.US,D,20060425,000000,41.49,41.527,41.053,41.095,1435034,0
+NVS.US,D,20060426,000000,41.017,41.126,40.834,40.863,1481111,0
+NVS.US,D,20060427,000000,40.95,41.628,40.871,41.426,1647463,0
+NVS.US,D,20060428,000000,41.519,42.014,41.519,41.934,1432703,0
+NVS.US,D,20060501,000000,42.256,42.708,42.227,42.446,2381848,0
+NVS.US,D,20060502,000000,42.416,42.467,42.052,42.102,1320384,0
+NVS.US,D,20060503,000000,41.418,41.454,41.206,41.316,1879092,0
+NVS.US,D,20060504,000000,41.095,42.293,41.031,41.527,3100053,0
+NVS.US,D,20060505,000000,41.462,41.849,41.293,41.783,1372776,0
+NVS.US,D,20060508,000000,41.818,41.826,41.607,41.752,695162,0
+NVS.US,D,20060509,000000,41.891,42.059,41.752,41.788,838064,0
+NVS.US,D,20060510,000000,41.679,41.788,41.446,41.6,1281984,0
+NVS.US,D,20060511,000000,41.359,41.665,41.307,41.367,773469,0
+NVS.US,D,20060512,000000,42.204,42.227,41.628,41.767,1220409,0
+NVS.US,D,20060515,000000,41.105,41.432,40.921,41.053,2049970,0
+NVS.US,D,20060516,000000,41.906,42.256,41.783,42.079,1887459,0
+NVS.US,D,20060517,000000,42.242,42.358,40.682,41.271,2911757,0
+NVS.US,D,20060518,000000,41.804,42.102,41.426,41.426,1285826,0
+NVS.US,D,20060519,000000,40.805,40.959,40.528,40.783,1744286,0
+NVS.US,D,20060522,000000,40.95,41.307,40.921,41.191,1543378,0
+NVS.US,D,20060523,000000,41.17,41.476,40.936,41.2,1182834,0
+NVS.US,D,20060524,000000,40.907,41.017,40.199,40.732,3241032,0
+NVS.US,D,20060525,000000,40.871,41.191,40.834,41.191,1758822,0
+NVS.US,D,20060526,000000,40.891,41.046,40.489,40.878,1890613,0
+NVS.US,D,20060530,000000,40.959,40.986,40.39,40.402,1481525,0
+NVS.US,D,20060531,000000,40.674,40.761,40.294,40.455,1125098,0
+NVS.US,D,20060601,000000,39.85,40.594,39.806,40.572,1884308,0
+NVS.US,D,20060602,000000,41.271,41.359,41.003,41.126,1102744,0
+NVS.US,D,20060605,000000,41.287,41.287,40.711,40.761,1218217,0
+NVS.US,D,20060606,000000,40.462,40.594,39.938,40.164,1243587,0
+NVS.US,D,20060607,000000,40.09,40.367,39.864,39.989,2238537,0
+NVS.US,D,20060608,000000,39.513,39.695,38.647,39.456,1981400,0
+NVS.US,D,20060609,000000,39.207,39.383,39.085,39.187,1397319,0
+NVS.US,D,20060612,000000,38.917,39.012,38.69,38.711,1529251,0
+NVS.US,D,20060613,000000,38.253,38.61,37.815,37.843,3762440,0
+NVS.US,D,20060614,000000,38.326,38.508,37.939,38.064,2038863,0
+NVS.US,D,20060615,000000,38.011,38.362,37.96,38.274,1773496,0
+NVS.US,D,20060616,000000,38.064,38.253,37.866,38.18,1885127,0
+NVS.US,D,20060619,000000,37.976,38.122,37.715,37.91,2537641,0
+NVS.US,D,20060620,000000,37.859,38.209,37.77,37.946,872760,0
+NVS.US,D,20060621,000000,37.99,38.385,37.917,38.253,1508542,0
+NVS.US,D,20060622,000000,38.1,38.23,37.954,38.128,1133326,0
+NVS.US,D,20060623,000000,38.297,38.633,38.253,38.377,1512243,0
+NVS.US,D,20060626,000000,38.414,38.683,38.239,38.544,1004552,0
+NVS.US,D,20060627,000000,38.282,38.303,37.874,37.96,2529276,0
+NVS.US,D,20060628,000000,37.954,38.049,37.793,37.925,938452,0
+NVS.US,D,20060629,000000,38.165,38.974,38.165,38.945,1443401,0
+NVS.US,D,20060630,000000,39.105,39.538,38.879,39.317,1063933,0
+NVS.US,D,20060703,000000,39.921,40.009,39.566,39.726,1422830,0
+NVS.US,D,20060705,000000,39.646,39.646,39.26,39.421,2193419,0
+NVS.US,D,20060706,000000,39.695,39.982,39.579,39.798,1190652,0
+NVS.US,D,20060707,000000,39.538,39.915,39.506,39.646,1395815,0
+NVS.US,D,20060710,000000,39.909,40.185,39.886,39.982,1000710,0
+NVS.US,D,20060711,000000,40.696,40.834,40.331,40.799,1296249,0
+NVS.US,D,20060712,000000,40.819,40.885,40.489,40.558,1159106,0
+NVS.US,D,20060713,000000,40.469,40.528,40.141,40.222,2013629,0
+NVS.US,D,20060714,000000,40.118,40.141,39.574,39.69,1697247,0
+NVS.US,D,20060717,000000,39.31,39.755,39.31,39.732,2139250,0
+NVS.US,D,20060718,000000,39.675,39.675,39.149,39.442,1414326,0
+NVS.US,D,20060719,000000,38.851,39.944,38.807,39.755,1743463,0
+NVS.US,D,20060720,000000,39.791,39.958,39.617,39.617,669108,0
+NVS.US,D,20060721,000000,40.164,40.294,40.039,40.287,1405275,0
+NVS.US,D,20060724,000000,40.135,40.907,40.135,40.81,1484268,0
+NVS.US,D,20060725,000000,40.558,40.66,40.258,40.426,1282122,0
+NVS.US,D,20060726,000000,40.666,40.936,40.489,40.828,1359883,0
+NVS.US,D,20060727,000000,40.725,40.863,40.513,40.66,1498256,0
+NVS.US,D,20060728,000000,40.95,41.337,40.891,41.091,1066541,0
+NVS.US,D,20060731,000000,41.499,41.607,40.995,40.995,1535695,0
+NVS.US,D,20060801,000000,40.842,41.067,40.564,41.053,1247838,0
+NVS.US,D,20060802,000000,40.855,40.855,40.521,40.717,1475353,0
+NVS.US,D,20060803,000000,40.469,40.564,40.258,40.521,1008528,0
+NVS.US,D,20060804,000000,40.95,41.243,40.768,40.921,1069282,0
+NVS.US,D,20060807,000000,40.768,40.855,40.294,40.434,1046241,0
+NVS.US,D,20060808,000000,40.338,40.578,40.237,40.323,1174744,0
+NVS.US,D,20060809,000000,40.855,41.091,40.747,40.775,1180915,0
+NVS.US,D,20060810,000000,40.418,40.542,40.192,40.489,1013465,0
+NVS.US,D,20060811,000000,40.498,40.688,40.25,40.434,984529,0
+NVS.US,D,20060814,000000,40.615,40.907,40.507,40.602,890040,0
+NVS.US,D,20060815,000000,41.009,41.388,40.959,41.293,1173096,0
+NVS.US,D,20060816,000000,41.593,41.783,41.593,41.644,884279,0
+NVS.US,D,20060817,000000,41.862,41.885,41.499,41.572,1225759,0
+NVS.US,D,20060818,000000,41.74,41.788,41.418,41.724,799526,0
+NVS.US,D,20060821,000000,41.752,41.927,41.505,41.579,833264,0
+NVS.US,D,20060822,000000,41.316,41.555,41.293,41.527,762088,0
+NVS.US,D,20060823,000000,41.388,41.622,41.359,41.418,724922,0
+NVS.US,D,20060824,000000,41.672,41.744,41.555,41.622,846017,0
+NVS.US,D,20060825,000000,41.307,41.482,41.148,41.287,1237551,0
+NVS.US,D,20060828,000000,41.432,41.665,41.367,41.549,1431330,0
+NVS.US,D,20060829,000000,41.783,42.006,41.527,41.927,1484678,0
+NVS.US,D,20060830,000000,42.079,42.14,41.921,42.052,1360978,0
+NVS.US,D,20060831,000000,41.796,41.826,41.49,41.651,1034311,0
+NVS.US,D,20060901,000000,41.555,41.862,41.432,41.813,835459,0
+NVS.US,D,20060905,000000,41.418,41.644,41.293,41.6,1351928,0
+NVS.US,D,20060906,000000,40.98,41.17,40.834,41.082,1241805,0
+NVS.US,D,20060907,000000,40.805,40.929,40.653,40.703,1380177,0
+NVS.US,D,20060908,000000,40.79,41.031,40.747,40.95,1814364,0
+NVS.US,D,20060911,000000,41.156,41.446,41.046,41.359,2226333,0
+NVS.US,D,20060912,000000,41.555,41.744,41.505,41.607,1086425,0
+NVS.US,D,20060913,000000,41.665,41.76,41.542,41.659,1603169,0
+NVS.US,D,20060914,000000,41.702,41.818,41.636,41.644,823113,0
+NVS.US,D,20060915,000000,41.542,41.695,41.397,41.607,1723988,0
+NVS.US,D,20060918,000000,41.404,41.914,41.397,41.826,1238374,0
+NVS.US,D,20060919,000000,41.563,41.679,41.482,41.672,1029236,0
+NVS.US,D,20060920,000000,42.002,42.503,42.002,42.301,2044897,0
+NVS.US,D,20060921,000000,42.293,42.416,42.102,42.301,1595350,0
+NVS.US,D,20060922,000000,42.483,42.649,42.314,42.577,1526507,0
+NVS.US,D,20060925,000000,42.422,42.512,42.184,42.366,1485502,0
+NVS.US,D,20060926,000000,42.416,42.642,42.276,42.592,1342465,0
+NVS.US,D,20060927,000000,42.46,42.76,42.366,42.708,1326971,0
+NVS.US,D,20060928,000000,42.869,43.007,42.717,42.97,1571353,0
+NVS.US,D,20060929,000000,42.532,42.803,42.395,42.613,1354259,0
+NVS.US,D,20061002,000000,42.912,43.124,42.656,42.717,1183793,0
+NVS.US,D,20061003,000000,42.629,42.891,42.526,42.722,630159,0
+NVS.US,D,20061004,000000,42.351,42.694,42.307,42.679,1339858,0
+NVS.US,D,20061005,000000,42.358,42.526,42.271,42.512,739047,0
+NVS.US,D,20061006,000000,42.102,42.271,41.942,42.213,730272,0
+NVS.US,D,20061009,000000,42.176,42.388,42.132,42.301,647300,0
+NVS.US,D,20061010,000000,42.233,42.271,42.002,42.102,645108,0
+NVS.US,D,20061011,000000,42.074,42.321,42.006,42.132,748099,0
+NVS.US,D,20061012,000000,41.818,42.116,41.818,42.102,1460543,0
+NVS.US,D,20061013,000000,41.76,41.783,41.534,41.628,1314488,0
+NVS.US,D,20061016,000000,41.927,42.14,41.875,41.958,856851,0
+NVS.US,D,20061017,000000,41.898,42.097,41.849,41.906,1203542,0
+NVS.US,D,20061018,000000,42.184,42.422,41.994,42.197,1394032,0
+NVS.US,D,20061019,000000,43.073,43.86,43.066,43.817,4495726,0
+NVS.US,D,20061020,000000,44.013,44.245,43.971,44.202,2667787,0
+NVS.US,D,20061023,000000,43.934,44.24,43.838,44.114,1797222,0
+NVS.US,D,20061024,000000,43.918,44.043,43.838,43.983,1572859,0
+NVS.US,D,20061025,000000,44.218,44.407,44.114,44.29,2147753,0
+NVS.US,D,20061026,000000,44.391,44.4,44.043,44.318,1865518,0
+NVS.US,D,20061027,000000,43.971,44.472,43.889,44.197,2707831,0
+NVS.US,D,20061030,000000,44.013,44.245,44.013,44.043,1400063,0
+NVS.US,D,20061031,000000,44.342,44.503,44.197,44.283,1707669,0
+NVS.US,D,20061101,000000,44.415,44.472,44.13,44.166,1291587,0
+NVS.US,D,20061102,000000,44.181,44.503,44.173,44.422,1348226,0
+NVS.US,D,20061103,000000,44.4,44.524,44.328,44.35,1345619,0
+NVS.US,D,20061106,000000,44.546,44.705,44.443,44.649,899226,0
+NVS.US,D,20061107,000000,44.64,44.917,44.611,44.653,1287885,0
+NVS.US,D,20061108,000000,44.262,44.307,43.962,44.064,2800675,0
+NVS.US,D,20061109,000000,43.838,43.927,43.021,43.212,2442875,0
+NVS.US,D,20061110,000000,43.313,43.481,42.875,43.285,2451927,0
+NVS.US,D,20061113,000000,42.439,42.883,42.351,42.512,4115300,0
+NVS.US,D,20061114,000000,42.329,42.373,41.84,42.148,6526363,0
+NVS.US,D,20061115,000000,42.16,42.679,42.16,42.483,2773247,0
+NVS.US,D,20061116,000000,42.422,42.512,42.233,42.453,2567538,0
+NVS.US,D,20061117,000000,42.169,42.592,42.153,42.503,1924625,0
+NVS.US,D,20061120,000000,42.38,42.656,42.301,42.41,1048025,0
+NVS.US,D,20061121,000000,42.416,42.541,42.321,42.512,1621269,0
+NVS.US,D,20061122,000000,42.76,42.875,42.679,42.766,1312843,0
+NVS.US,D,20061124,000000,42.853,42.991,42.773,42.832,680901,0
+NVS.US,D,20061127,000000,42.956,43.021,42.642,42.869,3230609,0
+NVS.US,D,20061128,000000,42.321,42.321,41.854,41.971,3659995,0
+NVS.US,D,20061129,000000,42.329,42.599,42.293,42.519,3007346,0
+NVS.US,D,20061130,000000,42.701,42.744,42.467,42.592,1051317,0
+NVS.US,D,20061201,000000,42.599,42.642,42.024,42.169,3042044,0
+NVS.US,D,20061204,000000,41.6,42.044,41.563,41.994,4569372,0
+NVS.US,D,20061205,000000,42.221,42.358,42.148,42.213,2347291,0
+NVS.US,D,20061206,000000,42.102,42.329,42.03,42.068,1159930,0
+NVS.US,D,20061207,000000,42.562,42.62,42.204,42.314,2633091,0
+NVS.US,D,20061208,000000,42.14,42.38,42.044,42.068,1568062,0
+NVS.US,D,20061211,000000,42.191,42.373,42.079,42.307,1195177,0
+NVS.US,D,20061212,000000,42.475,42.636,42.395,42.541,2009926,0
+NVS.US,D,20061213,000000,42.483,42.532,42.301,42.351,1049397,0
+NVS.US,D,20061214,000000,42.512,42.861,42.467,42.766,1987435,0
+NVS.US,D,20061215,000000,43.131,43.131,42.636,42.729,1326971,0
+NVS.US,D,20061218,000000,42.919,42.948,42.519,42.599,1363036,0
+NVS.US,D,20061219,000000,42.694,42.991,42.585,42.824,1887186,0
+NVS.US,D,20061220,000000,42.62,42.685,42.366,42.512,1282122,0
+NVS.US,D,20061221,000000,42.132,42.343,42.002,42.191,1626620,0
+NVS.US,D,20061222,000000,42.079,42.169,41.813,42.068,979317,0
+NVS.US,D,20061226,000000,42.184,42.256,41.942,41.986,768944,0
+NVS.US,D,20061227,000000,42.002,42.329,41.95,42.097,1249211,0
+NVS.US,D,20061228,000000,42.197,42.233,41.958,42.097,2149946,0
+NVS.US,D,20061229,000000,41.862,42.014,41.84,41.885,1264023,0
+NVS.US,D,20070103,000000,42.489,42.613,42.301,42.395,2074519,0
+NVS.US,D,20070104,000000,42.818,43.088,42.744,43.007,1793656,0
+NVS.US,D,20070105,000000,43.204,43.372,42.964,43.204,3345807,0
+NVS.US,D,20070108,000000,42.57,42.656,42.307,42.446,1563811,0
+NVS.US,D,20070109,000000,42.285,42.351,41.87,41.964,5101885,0
+NVS.US,D,20070110,000000,42.068,42.197,41.927,42.125,1841791,0
+NVS.US,D,20070111,000000,42.125,42.453,42.068,42.293,918564,0
+NVS.US,D,20070112,000000,42.233,42.541,42.044,42.431,1682710,0
+NVS.US,D,20070116,000000,43.021,43.102,42.818,42.948,1751828,0
+NVS.US,D,20070117,000000,43.021,43.554,42.824,43.408,2149671,0
+NVS.US,D,20070118,000000,42.503,42.649,42.293,42.329,4035760,0
+NVS.US,D,20070119,000000,42.321,42.824,42.301,42.694,2054633,0
+NVS.US,D,20070122,000000,42.422,42.46,41.84,41.84,3799740,0
+NVS.US,D,20070123,000000,42.351,42.475,42.125,42.439,3148874,0
+NVS.US,D,20070124,000000,42.388,42.562,42.358,42.548,1330945,0
+NVS.US,D,20070125,000000,42.62,42.679,42.366,42.483,2583037,0
+NVS.US,D,20070126,000000,42.116,42.169,41.788,41.958,3217856,0
+NVS.US,D,20070129,000000,42.191,42.373,41.95,42.038,3794942,0
+NVS.US,D,20070130,000000,42.097,42.111,41.921,41.95,4508208,0
+NVS.US,D,20070131,000000,41.788,42.197,41.744,42.068,2061902,0
+NVS.US,D,20070201,000000,42.402,42.729,42.402,42.649,3051781,0
+NVS.US,D,20070202,000000,42.475,42.729,42.329,42.701,2211385,0
+NVS.US,D,20070205,000000,42.606,42.701,42.483,42.57,2116620,0
+NVS.US,D,20070206,000000,43.049,43.233,42.942,43.11,4610377,0
+NVS.US,D,20070207,000000,43.285,43.342,42.991,43.093,1801885,0
+NVS.US,D,20070208,000000,42.789,42.912,42.62,42.781,2031184,0
+NVS.US,D,20070209,000000,42.685,42.84,42.541,42.577,948049,0
+NVS.US,D,20070212,000000,42.803,42.824,42.475,42.57,1883517,0
+NVS.US,D,20070213,000000,42.935,42.935,42.656,42.781,2594848,0
+NVS.US,D,20070214,000000,43.044,43.488,43.044,43.394,2026635,0
+NVS.US,D,20070215,000000,43.591,43.678,43.372,43.532,1773905,0
+NVS.US,D,20070216,000000,43.692,44.013,42.373,43.196,6302138,0
+NVS.US,D,20070220,000000,42.708,42.926,42.532,42.796,2528177,0
+NVS.US,D,20070221,000000,42.439,42.548,42.153,42.416,4546195,0
+NVS.US,D,20070222,000000,42.074,42.314,42.038,42.213,3048351,0
+NVS.US,D,20070223,000000,42.585,42.891,42.446,42.766,2525023,0
+NVS.US,D,20070226,000000,41.921,42.285,41.499,41.651,13001465,0
+NVS.US,D,20070227,000000,41.148,41.162,40.25,40.338,8759689,0
+NVS.US,D,20070228,000000,40.783,40.834,40.331,40.418,4911126,0
+NVS.US,D,20070301,000000,39.886,40.287,39.653,40.177,3619538,0
+NVS.US,D,20070302,000000,40.105,40.498,39.901,40.039,2371289,0
+NVS.US,D,20070305,000000,39.806,40.164,39.74,39.835,2428479,0
+NVS.US,D,20070306,000000,40.98,41.615,40.834,41.454,7169414,0
+NVS.US,D,20070307,000000,41.038,41.628,41.017,41.213,2501984,0
+NVS.US,D,20070308,000000,41.206,41.482,40.95,41.344,1834936,0
+NVS.US,D,20070309,000000,40.95,41.183,40.915,41.031,1823141,0
+NVS.US,D,20070312,000000,41.038,41.235,40.98,41.2,969855,0
+NVS.US,D,20070313,000000,41.162,41.482,40.871,40.907,2168048,0
+NVS.US,D,20070314,000000,41.156,41.264,40.907,41.2,1644309,0
+NVS.US,D,20070315,000000,40.921,41.287,40.907,41.095,2741843,0
+NVS.US,D,20070316,000000,41.636,41.898,41.432,41.644,1766364,0
+NVS.US,D,20070319,000000,41.379,41.49,41.156,41.367,1154309,0
+NVS.US,D,20070320,000000,41.183,41.542,41.183,41.482,1629490,0
+NVS.US,D,20070321,000000,41.379,42.247,41.323,42.169,1395949,0
+NVS.US,D,20070322,000000,41.767,41.767,41.527,41.622,1315117,0
+NVS.US,D,20070323,000000,41.796,41.796,41.439,41.651,1763486,0
+NVS.US,D,20070326,000000,41.527,41.875,41.462,41.832,1408975,0
+NVS.US,D,20070327,000000,41.418,41.505,41.287,41.293,1493043,0
+NVS.US,D,20070328,000000,41.353,41.418,40.995,41.031,1277049,0
+NVS.US,D,20070329,000000,41.307,41.563,41.243,41.482,801585,0
+NVS.US,D,20070330,000000,41.572,42.038,39.617,39.835,9421307,0
+NVS.US,D,20070402,000000,40.172,40.412,39.574,40.398,6511763,0
+NVS.US,D,20070403,000000,40.31,40.469,40.105,40.172,4412348,0
+NVS.US,D,20070404,000000,40.098,40.39,40.069,40.39,2847167,0
+NVS.US,D,20070405,000000,40.578,40.739,40.434,40.66,1301322,0
+NVS.US,D,20070409,000000,40.507,40.602,40.222,40.323,1102197,0
+NVS.US,D,20070410,000000,40.631,40.725,40.441,40.462,3824837,0
+NVS.US,D,20070411,000000,40.25,41.053,39.965,40.172,5282501,0
+NVS.US,D,20070412,000000,40.25,40.564,40.098,40.447,5498772,0
+NVS.US,D,20070413,000000,41.162,41.307,40.855,41.105,1811150,0
+NVS.US,D,20070416,000000,41.397,41.409,41.156,41.323,1946020,0
+NVS.US,D,20070417,000000,41.337,41.555,41.281,41.462,2957772,0
+NVS.US,D,20070418,000000,41.636,41.826,41.316,41.482,2367600,0
+NVS.US,D,20070419,000000,41.519,41.849,41.446,41.717,1458657,0
+NVS.US,D,20070420,000000,41.958,42.169,41.87,42.169,1379701,0
+NVS.US,D,20070423,000000,42.38,42.489,41.84,41.885,1887150,0
+NVS.US,D,20070424,000000,42.446,42.577,42.321,42.556,2542327,0
+NVS.US,D,20070425,000000,42.314,42.585,42.271,42.562,1536029,0
+NVS.US,D,20070426,000000,42.62,42.964,42.541,42.847,1949720,0
+NVS.US,D,20070427,000000,43.044,43.131,42.694,43.044,2374446,0
+NVS.US,D,20070430,000000,42.722,42.84,42.321,42.358,2241602,0
+NVS.US,D,20070501,000000,42.256,42.373,42.059,42.153,1755257,0
+NVS.US,D,20070502,000000,42.233,42.722,42.213,42.673,2460119,0
+NVS.US,D,20070503,000000,42.41,42.431,42.191,42.314,1191336,0
+NVS.US,D,20070504,000000,42.883,42.942,42.679,42.766,1721247,0
+NVS.US,D,20070507,000000,42.629,42.789,42.599,42.694,1211905,0
+NVS.US,D,20070508,000000,42.329,42.439,42.197,42.395,1599055,0
+NVS.US,D,20070509,000000,42.512,42.556,42.227,42.38,1899800,0
+NVS.US,D,20070510,000000,41.934,42.038,41.549,41.549,1231930,0
+NVS.US,D,20070511,000000,41.849,41.885,41.644,41.84,2714965,0
+NVS.US,D,20070514,000000,41.898,41.95,41.776,41.854,1106995,0
+NVS.US,D,20070515,000000,41.994,42.148,41.862,41.898,2198767,0
+NVS.US,D,20070516,000000,41.832,41.891,41.512,41.885,1843508,0
+NVS.US,D,20070517,000000,40.849,41.898,40.849,41.688,1294464,0
+NVS.US,D,20070518,000000,41.512,41.563,41.264,41.353,6256194,0
+NVS.US,D,20070521,000000,41.038,41.148,40.361,40.447,8202187,0
+NVS.US,D,20070522,000000,40.331,40.594,39.64,40.469,5873953,0
+NVS.US,D,20070523,000000,40.819,40.907,40.688,40.725,6878046,0
+NVS.US,D,20070524,000000,40.855,40.98,40.761,40.891,3714852,0
+NVS.US,D,20070525,000000,40.959,40.995,40.842,40.921,1754569,0
+NVS.US,D,20070529,000000,41.017,41.082,40.907,40.936,2206448,0
+NVS.US,D,20070530,000000,40.834,41.156,40.81,41.06,3298639,0
+NVS.US,D,20070531,000000,40.929,41.178,40.871,40.965,3076142,0
+NVS.US,D,20070601,000000,40.973,41.105,40.921,41.067,1977012,0
+NVS.US,D,20070604,000000,41.162,41.162,40.959,41.091,3677688,0
+NVS.US,D,20070605,000000,41.091,41.133,40.95,40.98,3297947,0
+NVS.US,D,20070606,000000,41.359,41.379,40.674,40.891,3626796,0
+NVS.US,D,20070607,000000,40.79,40.871,40.287,40.338,4796524,0
+NVS.US,D,20070608,000000,40.185,40.258,39.982,40.172,5222765,0
+NVS.US,D,20070611,000000,39.989,40.323,39.973,40.083,5958874,0
+NVS.US,D,20070612,000000,39.791,39.938,39.617,39.623,3697709,0
+NVS.US,D,20070613,000000,39.798,40.009,39.711,39.958,2958660,0
+NVS.US,D,20070614,000000,39.842,40.148,39.791,40.075,3124737,0
+NVS.US,D,20070615,000000,41.082,41.112,40.761,40.805,4528334,0
+NVS.US,D,20070618,000000,40.637,40.725,40.434,40.615,2513834,0
+NVS.US,D,20070619,000000,40.521,40.578,40.375,40.486,2067663,0
+NVS.US,D,20070620,000000,40.711,40.711,40.434,40.486,4659044,0
+NVS.US,D,20070621,000000,40.265,40.28,40.105,40.222,5864585,0
+NVS.US,D,20070622,000000,40.434,40.542,40.398,40.434,4664427,0
+NVS.US,D,20070625,000000,40.507,40.711,40.441,40.441,6390864,0
+NVS.US,D,20070626,000000,40.521,40.572,40.287,40.302,5216964,0
+NVS.US,D,20070627,000000,40.799,40.805,40.294,40.455,2472775,0
+NVS.US,D,20070628,000000,40.754,40.921,40.711,40.81,2542503,0
+NVS.US,D,20070629,000000,40.959,41.162,40.761,40.885,1701069,0
+NVS.US,D,20070702,000000,41.293,41.337,40.986,41.112,1420165,0
+NVS.US,D,20070703,000000,40.929,41.053,40.725,40.855,1442988,0
+NVS.US,D,20070705,000000,40.696,40.754,40.323,40.434,4388363,0
+NVS.US,D,20070706,000000,40.207,40.507,40.177,40.345,2048610,0
+NVS.US,D,20070709,000000,40.294,40.354,40.185,40.227,1826614,0
+NVS.US,D,20070710,000000,40.302,40.507,40.046,40.105,2272668,0
+NVS.US,D,20070711,000000,40.725,40.732,40.214,40.323,3936606,0
+NVS.US,D,20070712,000000,40.323,40.725,40.244,40.674,2045693,0
+NVS.US,D,20070713,000000,40.237,40.25,39.769,40.062,2624258,0
+NVS.US,D,20070716,000000,40.375,40.507,40.265,40.434,2385663,0
+NVS.US,D,20070717,000000,39.413,39.74,39.281,39.469,8728832,0
+NVS.US,D,20070718,000000,38.989,39.085,38.699,38.908,10874313,0
+NVS.US,D,20070719,000000,39.886,40.105,39.485,39.623,9061673,0
+NVS.US,D,20070720,000000,40.141,40.214,39.989,40.098,3603096,0
+NVS.US,D,20070723,000000,39.982,40.083,39.872,39.878,4333999,0
+NVS.US,D,20070724,000000,40.026,40.207,39.785,39.864,5269219,0
+NVS.US,D,20070725,000000,39.726,39.755,39.442,39.595,3422979,0
+NVS.US,D,20070726,000000,39.456,39.521,38.945,39.019,5512096,0
+NVS.US,D,20070727,000000,39.238,39.26,38.763,38.778,3258725,0
+NVS.US,D,20070730,000000,39.405,39.433,38.771,38.952,3340391,0
+NVS.US,D,20070731,000000,39.251,39.61,39.216,39.339,2759562,0
+NVS.US,D,20070801,000000,39.413,39.579,38.952,39.346,2493826,0
+NVS.US,D,20070802,000000,39.244,39.376,39.004,39.179,1816656,0
+NVS.US,D,20070803,000000,39.164,39.477,38.938,39.004,1766909,0
+NVS.US,D,20070806,000000,40.113,40.25,39.683,39.965,2542872,0
+NVS.US,D,20070807,000000,39.55,40.323,39.529,40.083,2649846,0
+NVS.US,D,20070808,000000,40.615,40.921,40.602,40.81,2838536,0
+NVS.US,D,20070809,000000,40.265,40.572,40.002,40.039,2677249,0
+NVS.US,D,20070810,000000,39.973,40.039,39.493,39.769,2313144,0
+NVS.US,D,20070813,000000,39.369,39.513,39.076,39.076,2022681,0
+NVS.US,D,20070814,000000,38.996,39.042,38.348,38.524,2427694,0
+NVS.US,D,20070815,000000,38.173,38.472,38.019,38.041,2644883,0
+NVS.US,D,20070816,000000,37.72,37.917,37.327,37.808,2800805,0
+NVS.US,D,20070817,000000,38.216,38.465,37.954,38.399,2131158,0
+NVS.US,D,20070820,000000,38.006,38.355,37.96,38.1,3675218,0
+NVS.US,D,20070821,000000,38.268,38.303,37.933,38.078,2574532,0
+NVS.US,D,20070822,000000,38.071,38.259,38.056,38.152,3520799,0
+NVS.US,D,20070823,000000,38.326,38.414,38.165,38.326,2283521,0
+NVS.US,D,20070824,000000,38.377,38.58,38.246,38.457,3092236,0
+NVS.US,D,20070827,000000,38.771,38.901,38.633,38.661,2157091,0
+NVS.US,D,20070828,000000,38.515,38.573,38.028,38.064,2130746,0
+NVS.US,D,20070829,000000,38.253,38.53,38.136,38.465,1975502,0
+NVS.US,D,20070830,000000,37.727,38.362,37.727,38.084,2303678,0
+NVS.US,D,20070831,000000,38.72,38.755,38.29,38.391,1473707,0
+NVS.US,D,20070904,000000,38.414,38.857,38.355,38.778,1219723,0
+NVS.US,D,20070905,000000,38.733,38.814,38.573,38.755,1343562,0
+NVS.US,D,20070906,000000,38.925,39.05,38.785,38.887,1172822,0
+NVS.US,D,20070907,000000,39.055,39.121,38.8,38.938,1653498,0
+NVS.US,D,20070910,000000,38.807,38.866,38.559,38.748,1459582,0
+NVS.US,D,20070911,000000,39.465,39.502,39.164,39.274,1929287,0
+NVS.US,D,20070912,000000,39.82,39.886,39.506,39.595,1708904,0
+NVS.US,D,20070913,000000,40.075,40.105,39.901,39.921,1499080,0
+NVS.US,D,20070914,000000,39.587,39.695,39.502,39.623,1270671,0
+NVS.US,D,20070917,000000,39.965,39.982,39.427,39.63,1747303,0
+NVS.US,D,20070918,000000,39.66,40.172,39.427,40.069,4454861,0
+NVS.US,D,20070919,000000,40.434,40.717,40.302,40.382,1533914,0
+NVS.US,D,20070920,000000,40.542,40.79,40.441,40.586,1250168,0
+NVS.US,D,20070921,000000,40.172,40.354,40.002,40.177,1721934,0
+NVS.US,D,20070924,000000,40.294,40.361,40.039,40.164,1141831,0
+NVS.US,D,20070925,000000,40.055,40.177,39.958,40.148,939137,0
+NVS.US,D,20070926,000000,40.192,40.31,40.075,40.164,1695463,0
+NVS.US,D,20070927,000000,39.878,39.938,39.529,39.864,2868971,0
+NVS.US,D,20070928,000000,40.265,40.354,39.921,40.075,2338061,0
+NVS.US,D,20071001,000000,39.893,40.25,39.842,40.227,3633155,0
+NVS.US,D,20071002,000000,39.901,40.177,39.82,40.148,3009862,0
+NVS.US,D,20071003,000000,39.653,39.798,39.623,39.775,1189613,0
+NVS.US,D,20071004,000000,39.798,39.893,39.579,39.718,1032391,0
+NVS.US,D,20071005,000000,39.303,39.747,39.267,39.595,1522803,0
+NVS.US,D,20071008,000000,39.303,39.421,39.216,39.317,1206696,0
+NVS.US,D,20071009,000000,39.128,39.433,39.085,39.397,1521434,0
+NVS.US,D,20071010,000000,39.413,39.513,39.369,39.433,2164483,0
+NVS.US,D,20071011,000000,39.502,39.683,39.216,39.325,1727552,0
+NVS.US,D,20071012,000000,38.727,39.179,38.647,39.024,1595981,0
+NVS.US,D,20071015,000000,39.019,39.093,38.851,39.042,1297483,0
+NVS.US,D,20071016,000000,38.567,38.748,38.399,38.711,5422493,0
+NVS.US,D,20071017,000000,38.785,38.828,38.239,38.567,3885452,0
+NVS.US,D,20071018,000000,38.822,39.012,38.69,38.857,2189854,0
+NVS.US,D,20071019,000000,38.58,38.588,38.209,38.348,3186501,0
+NVS.US,D,20071022,000000,38.092,38.128,37.843,38.006,2744447,0
+NVS.US,D,20071023,000000,38.028,38.084,37.866,37.99,4562927,0
+NVS.US,D,20071024,000000,37.96,37.96,37.567,37.866,3999429,0
+NVS.US,D,20071025,000000,37.96,37.96,37.48,37.684,3808244,0
+NVS.US,D,20071026,000000,38.033,38.092,37.859,38.019,1756079,0
+NVS.US,D,20071029,000000,37.91,38.115,37.698,38.064,1920100,0
+NVS.US,D,20071030,000000,38.165,38.487,38.143,38.435,4304142,0
+NVS.US,D,20071031,000000,38.559,38.828,38.449,38.771,1893709,0
+NVS.US,D,20071101,000000,39.042,39.114,38.508,38.553,2421621,0
+NVS.US,D,20071102,000000,38.901,38.908,37.968,38.362,4283433,0
+NVS.US,D,20071105,000000,38.406,38.487,38.136,38.332,1937331,0
+NVS.US,D,20071106,000000,38.661,38.748,38.362,38.596,2461526,0
+NVS.US,D,20071107,000000,39.024,39.093,38.332,38.362,2306608,0
+NVS.US,D,20071108,000000,38.341,38.472,38.136,38.406,2435178,0
+NVS.US,D,20071109,000000,38.268,38.348,37.939,37.99,2283954,0
+NVS.US,D,20071112,000000,37.691,38.056,37.575,37.626,3143427,0
+NVS.US,D,20071113,000000,38.435,38.573,38.071,38.377,3655045,0
+NVS.US,D,20071114,000000,38.989,39.149,38.53,38.53,2370666,0
+NVS.US,D,20071115,000000,38.472,38.72,38.377,38.493,1738527,0
+NVS.US,D,20071116,000000,38.938,38.938,38.377,38.53,1129129,0
+NVS.US,D,20071119,000000,38.435,38.515,37.831,38.011,1458965,0
+NVS.US,D,20071120,000000,38.033,38.326,37.874,38.136,1591265,0
+NVS.US,D,20071121,000000,38.866,39.23,38.041,38.274,2930948,0
+NVS.US,D,20071123,000000,41.243,41.462,40.623,40.819,4352232,0
+NVS.US,D,20071126,000000,40.871,40.871,40.265,40.294,4997663,0
+NVS.US,D,20071127,000000,41.462,41.679,41.105,41.307,5426105,0
+NVS.US,D,20071128,000000,41.095,41.534,40.79,41.439,2738815,0
+NVS.US,D,20071129,000000,41.986,42.221,41.672,41.84,4669148,0
+NVS.US,D,20071130,000000,41.534,41.744,41.095,41.213,2479652,0
+NVS.US,D,20071203,000000,41.409,41.432,41.046,41.17,1710734,0
+NVS.US,D,20071204,000000,41.344,41.563,41.287,41.404,1390810,0
+NVS.US,D,20071205,000000,41.813,41.891,41.426,41.527,1913441,0
+NVS.US,D,20071206,000000,41.307,41.512,41.22,41.397,1586780,0
+NVS.US,D,20071207,000000,41.651,41.927,41.572,41.906,1780948,0
+NVS.US,D,20071210,000000,41.832,41.994,41.659,41.95,1732697,0
+NVS.US,D,20071211,000000,41.25,41.708,41.25,41.3,3675412,0
+NVS.US,D,20071212,000000,40.915,41.14,40.688,41.003,3181020,0
+NVS.US,D,20071213,000000,41.264,41.446,40.623,41.017,3527492,0
+NVS.US,D,20071214,000000,40.207,40.39,39.996,40.09,4077903,0
+NVS.US,D,20071217,000000,39.433,39.755,39.433,39.469,1858473,0
+NVS.US,D,20071218,000000,39.354,39.55,39.23,39.346,1781039,0
+NVS.US,D,20071219,000000,39.529,39.61,39.121,39.339,3614817,0
+NVS.US,D,20071220,000000,39.521,39.653,39.427,39.502,3214525,0
+NVS.US,D,20071221,000000,39.296,39.55,39.296,39.456,2409620,0
+NVS.US,D,20071224,000000,39.325,39.595,39.274,39.557,576537,0
+NVS.US,D,20071226,000000,39.63,39.63,39.31,39.595,1131111,0
+NVS.US,D,20071227,000000,39.85,39.938,39.601,39.695,1384567,0
+NVS.US,D,20071228,000000,40.185,40.185,39.82,39.982,1442992,0
+NVS.US,D,20071231,000000,39.921,40.046,39.456,39.601,1158430,0
+NVS.US,D,20080102,000000,39.953,39.958,39.595,39.791,1854041,0
+NVS.US,D,20080103,000000,40.118,40.135,39.938,40.09,1357882,0
+NVS.US,D,20080104,000000,40.434,40.535,39.842,39.944,2883967,0
+NVS.US,D,20080107,000000,40.402,40.586,40.026,40.354,2596531,0
+NVS.US,D,20080108,000000,41.585,41.986,41.476,41.542,4827181,0
+NVS.US,D,20080109,000000,42.701,42.847,42.242,42.665,4719200,0
+NVS.US,D,20080110,000000,42.84,43.145,42.76,43.058,4798528,0
+NVS.US,D,20080111,000000,42.665,42.722,42.116,42.265,2854840,0
+NVS.US,D,20080114,000000,42.351,42.351,41.418,41.519,3510764,0
+NVS.US,D,20080115,000000,41.555,41.752,41.148,41.293,2690637,0
+NVS.US,D,20080116,000000,40.943,41.235,40.316,40.426,3310659,0
+NVS.US,D,20080117,000000,39.449,39.521,38.647,38.727,9328492,0
+NVS.US,D,20080118,000000,39.502,39.704,38.465,39.032,5101723,0
+NVS.US,D,20080122,000000,37.174,37.88,36.932,37.757,5030635,0
+NVS.US,D,20080123,000000,36.657,38.683,36.598,37.67,4685399,0
+NVS.US,D,20080124,000000,37.356,37.603,37.116,37.401,3663542,0
+NVS.US,D,20080125,000000,37.29,37.356,36.365,36.634,3223439,0
+NVS.US,D,20080128,000000,36.095,36.642,35.861,36.533,2682138,0
+NVS.US,D,20080129,000000,36.473,36.838,36.372,36.708,2539738,0
+NVS.US,D,20080130,000000,36.627,36.823,36.241,36.604,2906103,0
+NVS.US,D,20080131,000000,36,37.087,35.934,37.035,2114511,0
+NVS.US,D,20080201,000000,36.767,36.976,36.533,36.774,2367742,0
+NVS.US,D,20080204,000000,36.305,36.786,36.11,36.7,4035950,0
+NVS.US,D,20080205,000000,35.905,35.941,35.321,35.38,3236888,0
+NVS.US,D,20080206,000000,36,36.102,35.657,35.679,2093843,0
+NVS.US,D,20080207,000000,35.801,36,35.539,35.817,3102089,0
+NVS.US,D,20080208,000000,35.635,35.84,35.439,35.694,1997185,0
+NVS.US,D,20080211,000000,35.869,35.898,35.431,35.686,1658519,0
+NVS.US,D,20080212,000000,35.73,36.372,35.694,36.123,2235398,0
+NVS.US,D,20080213,000000,36.248,36.634,36.232,36.533,1795675,0
+NVS.US,D,20080214,000000,37.116,37.13,36.642,36.738,2288770,0
+NVS.US,D,20080215,000000,36.78,36.78,36.328,36.627,1356074,0
+NVS.US,D,20080219,000000,36.67,36.803,36.494,36.613,2194960,0
+NVS.US,D,20080220,000000,36.174,36.298,35.876,36.203,4432216,0
+NVS.US,D,20080221,000000,36.378,36.408,36.058,36.11,2572642,0
+NVS.US,D,20080222,000000,36.693,36.743,36.298,36.7,1833014,0
+NVS.US,D,20080225,000000,36.604,36.774,36.438,36.738,2070405,0
+NVS.US,D,20080226,000000,36.261,36.721,36.08,36.598,2451629,0
+NVS.US,D,20080227,000000,36.248,36.67,36.116,36.4,4629852,0
+NVS.US,D,20080228,000000,36.932,36.947,36.59,36.903,2983495,0
+NVS.US,D,20080229,000000,36.54,36.54,35.539,35.84,2513566,0
+NVS.US,D,20080303,000000,35.889,35.898,35.459,35.745,1775726,0
+NVS.US,D,20080304,000000,35.219,35.328,34.825,35.08,2319997,0
+NVS.US,D,20080305,000000,35.476,35.584,35.132,35.395,2533437,0
+NVS.US,D,20080306,000000,35.19,35.213,34.709,34.805,1680034,0
+NVS.US,D,20080307,000000,34.732,35.052,34.702,34.921,2098402,0
+NVS.US,D,20080310,000000,34.637,34.725,34.373,34.505,2152794,0
+NVS.US,D,20080311,000000,35.096,35.233,34.505,34.891,1567566,0
+NVS.US,D,20080312,000000,35.096,35.38,34.95,35.219,1537455,0
+NVS.US,D,20080313,000000,34.943,35.439,34.869,35.365,1879109,0
+NVS.US,D,20080314,000000,34.95,35.117,34.163,34.308,5482492,0
+NVS.US,D,20080317,000000,34.046,34.759,34.011,34.336,2730308,0
+NVS.US,D,20080318,000000,34.491,35.264,34.491,35.044,2581363,0
+NVS.US,D,20080319,000000,35.25,35.752,35.241,35.365,2659080,0
+NVS.US,D,20080320,000000,35.504,35.81,35.14,35.767,2831958,0
+NVS.US,D,20080324,000000,35.817,35.926,35.642,35.73,1428921,0
+NVS.US,D,20080325,000000,36.613,36.854,36.241,36.686,2309694,0
+NVS.US,D,20080326,000000,36.305,36.494,35.964,36.378,2197540,0
+NVS.US,D,20080327,000000,37.227,37.327,36.838,37.035,2289051,0
+NVS.US,D,20080328,000000,37.472,37.734,37.035,37.159,3098595,0
+NVS.US,D,20080331,000000,37.165,37.48,37.094,37.356,4850096,0
+NVS.US,D,20080401,000000,37.013,37.531,36.991,37.465,2753590,0
+NVS.US,D,20080402,000000,37.401,37.902,37.371,37.597,2700912,0
+NVS.US,D,20080403,000000,37.264,37.663,37.159,37.538,1663620,0
+NVS.US,D,20080404,000000,37.888,38.115,37.707,38.006,1065294,0
+NVS.US,D,20080407,000000,36.686,37.152,36.315,36.459,6306547,0
+NVS.US,D,20080408,000000,36.793,36.823,36.335,36.468,3225072,0
+NVS.US,D,20080409,000000,36.241,36.241,35.745,35.852,3569367,0
+NVS.US,D,20080410,000000,35.562,35.627,34.344,34.505,7301926,0
+NVS.US,D,20080411,000000,34.805,34.861,34.491,34.62,3828898,0
+NVS.US,D,20080414,000000,34.366,34.396,33.805,33.87,3448832,0
+NVS.US,D,20080415,000000,34.359,34.58,33.9,34.031,3173807,0
+NVS.US,D,20080416,000000,34.396,34.58,34.163,34.563,3926467,0
+NVS.US,D,20080417,000000,33.864,34.075,33.681,33.732,3607352,0
+NVS.US,D,20080418,000000,34.536,34.934,34.229,34.847,3361773,0
+NVS.US,D,20080421,000000,36.174,36.277,35.709,36.028,4831895,0
+NVS.US,D,20080422,000000,35.599,35.964,35.527,35.81,2428717,0
+NVS.US,D,20080423,000000,36.08,36.168,35.985,36.116,2594723,0
+NVS.US,D,20080424,000000,36.494,36.708,36.328,36.533,2553514,0
+NVS.US,D,20080425,000000,37.182,37.217,36.648,36.896,2358168,0
+NVS.US,D,20080428,000000,36.598,36.891,36.533,36.613,1659900,0
+NVS.US,D,20080429,000000,36.891,37.049,36.489,36.634,2142989,0
+NVS.US,D,20080430,000000,36.793,37.071,36.657,36.7,1522451,0
+NVS.US,D,20080501,000000,36.512,36.817,36.386,36.767,1252687,0
+NVS.US,D,20080502,000000,37.152,37.452,37.021,37.327,2867116,0
+NVS.US,D,20080505,000000,37.144,37.144,36.896,36.947,1356447,0
+NVS.US,D,20080506,000000,37.379,37.465,37.188,37.401,1661437,0
+NVS.US,D,20080507,000000,36.846,37.1,36.823,36.838,2520429,0
+NVS.US,D,20080508,000000,37.458,37.603,37.165,37.335,3080318,0
+NVS.US,D,20080509,000000,37.165,37.254,36.918,37.121,3240003,0
+NVS.US,D,20080512,000000,37.121,37.217,36.286,37.08,2136772,0
+NVS.US,D,20080513,000000,37.057,37.152,36.663,36.75,3133338,0
+NVS.US,D,20080514,000000,36.786,36.859,36.305,36.554,3429230,0
+NVS.US,D,20080515,000000,37.174,37.371,36.999,37.327,3900234,0
+NVS.US,D,20080516,000000,37.264,37.603,37.194,37.452,2804395,0
+NVS.US,D,20080519,000000,38.874,38.874,38.143,38.319,4173425,0
+NVS.US,D,20080520,000000,38.303,38.377,38.041,38.195,2419571,0
+NVS.US,D,20080521,000000,38.952,39.024,38.61,38.683,2345544,0
+NVS.US,D,20080522,000000,38.253,38.705,38.186,38.501,1769668,0
+NVS.US,D,20080523,000000,38.771,38.8,38.544,38.669,1482386,0
+NVS.US,D,20080527,000000,38.501,38.822,38.348,38.443,1510021,0
+NVS.US,D,20080528,000000,37.763,38.246,37.763,38.006,1438610,0
+NVS.US,D,20080529,000000,38.1,38.633,38.092,38.501,1316213,0
+NVS.US,D,20080530,000000,37.933,38.362,37.902,38.173,1254293,0
+NVS.US,D,20080602,000000,39.288,39.339,38.952,39.274,3297951,0
+NVS.US,D,20080603,000000,38.908,39.069,38.733,38.763,2652095,0
+NVS.US,D,20080604,000000,38.443,38.544,38.173,38.209,4431250,0
+NVS.US,D,20080605,000000,38.106,38.778,36.991,38.653,11887436,0
+NVS.US,D,20080606,000000,38.253,38.319,37.954,38.209,2939371,0
+NVS.US,D,20080609,000000,38.064,38.152,37.757,37.874,3330692,0
+NVS.US,D,20080610,000000,37.139,37.48,37.13,37.194,2008701,0
+NVS.US,D,20080611,000000,36.926,37.049,36.738,36.774,2089022,0
+NVS.US,D,20080612,000000,36.714,36.969,36.561,36.714,1737627,0
+NVS.US,D,20080613,000000,36.378,36.642,36.305,36.524,2082748,0
+NVS.US,D,20080616,000000,36.489,37.043,36.315,36.918,1808156,0
+NVS.US,D,20080617,000000,36.378,36.613,36.321,36.335,1693639,0
+NVS.US,D,20080618,000000,36.896,36.955,36.613,36.846,2138525,0
+NVS.US,D,20080619,000000,36.896,37.094,36.786,37.006,2129424,0
+NVS.US,D,20080620,000000,37.902,38.092,37.502,37.655,2925654,0
+NVS.US,D,20080623,000000,37.743,37.743,37.414,37.619,1189553,0
+NVS.US,D,20080624,000000,38.814,39.251,38.69,38.887,4869666,0
+NVS.US,D,20080625,000000,38.588,39.303,38.588,39.121,6523578,0
+NVS.US,D,20080626,000000,39.785,39.798,38.982,39.05,2861670,0
+NVS.US,D,20080627,000000,39.055,39.194,38.814,38.952,1521503,0
+NVS.US,D,20080630,000000,40.222,40.441,40.032,40.135,2825878,0
+NVS.US,D,20080701,000000,40.105,40.244,39.814,40.069,2286273,0
+NVS.US,D,20080702,000000,41.264,41.767,41.118,41.22,4336435,0
+NVS.US,D,20080703,000000,41.76,41.818,40.899,41.206,1627359,0
+NVS.US,D,20080707,000000,40.469,41.14,40.469,40.799,1777332,0
+NVS.US,D,20080708,000000,41.921,42.074,41.767,42.024,2630299,0
+NVS.US,D,20080709,000000,42.599,42.781,41.942,42.068,3463983,0
+NVS.US,D,20080710,000000,42.665,42.752,42.111,42.446,4406875,0
+NVS.US,D,20080711,000000,41.622,41.87,40.921,41.432,3076703,0
+NVS.US,D,20080714,000000,41.439,41.505,40.943,41.053,1653449,0
+NVS.US,D,20080715,000000,41.307,41.579,41.118,41.344,2663209,0
+NVS.US,D,20080716,000000,41.344,41.628,40.995,41.148,3694143,0
+NVS.US,D,20080717,000000,41.579,41.783,41.344,41.76,3482408,0
+NVS.US,D,20080718,000000,41.622,41.776,41.476,41.679,1460901,0
+NVS.US,D,20080721,000000,42.197,42.329,41.854,42.074,2511372,0
+NVS.US,D,20080722,000000,42.366,43.044,42.321,42.636,3392036,0
+NVS.US,D,20080723,000000,42.446,42.548,42.059,42.276,2231073,0
+NVS.US,D,20080724,000000,43.299,43.764,43.116,43.642,4794460,0
+NVS.US,D,20080725,000000,43.444,43.466,42.737,42.978,2304168,0
+NVS.US,D,20080728,000000,43.037,43.037,42.562,42.57,1699253,0
+NVS.US,D,20080729,000000,42.629,43.291,42.519,42.935,2498552,0
+NVS.US,D,20080730,000000,43.387,43.547,43.204,43.526,1900345,0
+NVS.US,D,20080731,000000,43.75,43.854,43.196,43.278,1973675,0
+NVS.US,D,20080801,000000,43.204,43.613,42.636,43.241,1285748,0
+NVS.US,D,20080804,000000,44.013,44.698,43.991,44.524,3674397,0
+NVS.US,D,20080805,000000,43.817,44.509,43.75,44.137,2005327,0
+NVS.US,D,20080806,000000,42.002,42.489,41.804,42.265,4863993,0
+NVS.US,D,20080807,000000,42.153,42.467,41.906,42.097,2235376,0
+NVS.US,D,20080808,000000,41.934,42.307,41.788,42.184,2558139,0
+NVS.US,D,20080811,000000,41.964,42.256,41.898,41.994,922020,0
+NVS.US,D,20080812,000000,41.49,41.622,41.316,41.409,1689286,0
+NVS.US,D,20080813,000000,41.76,41.804,41.379,41.439,1639108,0
+NVS.US,D,20080814,000000,41.331,41.542,41.25,41.337,1316719,0
+NVS.US,D,20080815,000000,41.156,41.271,41.082,41.228,1102780,0
+NVS.US,D,20080818,000000,41.133,41.17,40.703,40.783,636117,0
+NVS.US,D,20080819,000000,40.725,41.074,40.674,41.009,1456046,0
+NVS.US,D,20080820,000000,40.666,40.725,40.105,40.172,1566201,0
+NVS.US,D,20080821,000000,40.426,40.66,40.287,40.653,1875543,0
+NVS.US,D,20080822,000000,40.185,40.441,40.118,40.28,1339152,0
+NVS.US,D,20080825,000000,40.725,40.761,40.128,40.141,1083839,0
+NVS.US,D,20080826,000000,39.574,40.105,39.544,39.893,3007628,0
+NVS.US,D,20080827,000000,40.039,40.338,39.857,40.287,1965699,0
+NVS.US,D,20080828,000000,40.688,40.921,40.578,40.849,1547089,0
+NVS.US,D,20080829,000000,40.95,41.003,40.426,40.572,1145016,0
+NVS.US,D,20080902,000000,40.105,40.287,39.85,40.017,1358522,0
+NVS.US,D,20080903,000000,39.973,40.214,39.814,40.141,1287511,0
+NVS.US,D,20080904,000000,39.769,39.814,38.814,38.896,2019403,0
+NVS.US,D,20080905,000000,38.844,39.05,38.596,38.925,1337878,0
+NVS.US,D,20080908,000000,38.173,38.8,38.143,38.58,3773036,0
+NVS.US,D,20080909,000000,38.669,38.778,38.341,38.428,2495021,0
+NVS.US,D,20080910,000000,39.61,39.66,38.945,39.032,2555122,0
+NVS.US,D,20080911,000000,38.705,39.061,38.58,39.032,2664669,0
+NVS.US,D,20080912,000000,38.952,40.002,38.917,39.872,1914959,0
+NVS.US,D,20080915,000000,38.727,39.477,38.669,39.201,2455816,0
+NVS.US,D,20080916,000000,38.844,39.346,38.508,39.238,2827224,0
+NVS.US,D,20080917,000000,39.216,39.376,38.377,38.465,2491516,0
+NVS.US,D,20080918,000000,38.952,39.085,38.056,38.742,3544724,0
+NVS.US,D,20080919,000000,38.041,38.836,37.619,38.733,3000722,0
+NVS.US,D,20080922,000000,38.524,38.72,38.209,38.369,1979004,0
+NVS.US,D,20080923,000000,39.557,39.893,39.135,39.281,1924447,0
+NVS.US,D,20080924,000000,39.842,39.872,39.23,39.74,2588200,0
+NVS.US,D,20080925,000000,39.982,40.521,39.982,40.31,1475439,0
+NVS.US,D,20080926,000000,40.098,40.412,39.683,40.026,963201,0
+NVS.US,D,20080929,000000,39.216,39.376,37.859,38.785,2658830,0
+NVS.US,D,20080930,000000,38.508,38.53,37.866,38.53,1965454,0
+NVS.US,D,20081001,000000,38.501,39.141,38.348,38.874,1810114,0
+NVS.US,D,20081002,000000,37.727,38.385,37.619,38.019,4443415,0
+NVS.US,D,20081003,000000,38.348,39.64,38.128,39.061,2959797,0
+NVS.US,D,20081006,000000,38.332,38.828,37.51,38.625,5870880,0
+NVS.US,D,20081007,000000,39.376,39.544,37.874,37.933,6211018,0
+NVS.US,D,20081008,000000,36.866,37.538,35.912,36.315,3736140,0
+NVS.US,D,20081009,000000,35.424,35.431,32.915,33.396,6498573,0
+NVS.US,D,20081010,000000,32.091,33.389,30.48,31.974,7557559,0
+NVS.US,D,20081013,000000,33.404,35.358,33.345,35.358,3194079,0
+NVS.US,D,20081014,000000,36.321,36.321,34.505,35.657,2375154,0
+NVS.US,D,20081015,000000,36.014,36.139,33.835,33.98,3784627,0
+NVS.US,D,20081016,000000,34.396,35.869,33.98,35.549,4760846,0
+NVS.US,D,20081017,000000,36.575,38.465,36.445,37.144,8122722,0
+NVS.US,D,20081020,000000,36.817,38.524,36.627,38.028,2776962,0
+NVS.US,D,20081021,000000,36.932,37.611,36.73,36.846,3064686,0
+NVS.US,D,20081022,000000,35.869,35.985,34.805,35.146,2583990,0
+NVS.US,D,20081023,000000,35.876,36.248,34.788,36.087,4998282,0
+NVS.US,D,20081024,000000,33.542,35.301,33.542,34.439,3419385,0
+NVS.US,D,20081027,000000,34.308,35.431,34.191,34.417,2578008,0
+NVS.US,D,20081028,000000,35.481,37.064,34.58,37.064,2317662,0
+NVS.US,D,20081029,000000,35.964,36.947,35.614,36.022,2119719,0
+NVS.US,D,20081030,000000,36.438,37.121,34.359,35.964,3719790,0
+NVS.US,D,20081031,000000,35.25,37.237,35.024,37.182,3624509,0
+NVS.US,D,20081103,000000,36.663,37.698,36.554,37.21,1488957,0
+NVS.US,D,20081104,000000,37.751,38.165,37.217,37.663,2067704,0
+NVS.US,D,20081105,000000,36.051,36.248,34.825,34.883,2838741,0
+NVS.US,D,20081106,000000,35.562,35.876,34.127,34.279,2626285,0
+NVS.US,D,20081107,000000,36.139,36.232,35.642,36.182,1711918,0
+NVS.US,D,20081110,000000,36.468,36.604,35.745,36.095,1451056,0
+NVS.US,D,20081111,000000,35.81,36.378,35.452,35.889,935062,0
+NVS.US,D,20081112,000000,35.599,35.796,34.702,34.818,1517318,0
+NVS.US,D,20081113,000000,35.044,36.984,34.469,36.984,2874847,0
+NVS.US,D,20081114,000000,36.08,36.823,35.665,35.686,1736966,0
+NVS.US,D,20081117,000000,35.096,35.408,34.62,34.687,1966403,0
+NVS.US,D,20081118,000000,35.08,35.817,34.58,35.476,1985898,0
+NVS.US,D,20081119,000000,35.264,35.964,34.754,34.768,4310269,0
+NVS.US,D,20081120,000000,34.176,34.832,32.974,33.177,6888842,0
+NVS.US,D,20081121,000000,32.42,32.967,31.368,32.894,4561832,0
+NVS.US,D,20081124,000000,32.733,34.396,32.594,33.922,2977608,0
+NVS.US,D,20081125,000000,33.257,33.805,32.105,32.594,3382032,0
+NVS.US,D,20081126,000000,32.158,32.945,32.047,32.929,2470939,0
+NVS.US,D,20081128,000000,33.651,34.272,33.551,34.212,1335917,0
+NVS.US,D,20081201,000000,33.747,33.856,32.821,32.922,2356040,0
+NVS.US,D,20081202,000000,33.047,33.492,32.494,33.074,1926620,0
+NVS.US,D,20081203,000000,33.156,34.665,33.119,34.563,2494764,0
+NVS.US,D,20081204,000000,33.878,34.637,33.753,34.097,2133651,0
+NVS.US,D,20081205,000000,33.835,34.571,32.995,34.366,1701623,0
+NVS.US,D,20081208,000000,34.716,35.052,34.474,34.732,1917095,0
+NVS.US,D,20081209,000000,34.366,34.883,33.659,33.797,3226519,0
+NVS.US,D,20081210,000000,33.915,34.111,33.134,33.317,4707936,0
+NVS.US,D,20081211,000000,33.113,34.206,33.069,33.447,3196049,0
+NVS.US,D,20081212,000000,33.747,34.454,33.542,34.316,2820262,0
+NVS.US,D,20081215,000000,33.87,34.015,33.193,33.768,5159043,0
+NVS.US,D,20081216,000000,33.644,35.277,33.571,35.153,4967835,0
+NVS.US,D,20081217,000000,35.11,36.036,35.11,35.745,2999875,0
+NVS.US,D,20081218,000000,36.708,36.75,34.921,35.183,3306956,0
+NVS.US,D,20081219,000000,34.483,34.797,33.819,34.046,3405386,0
+NVS.US,D,20081222,000000,35.358,35.481,34.518,34.847,2133210,0
+NVS.US,D,20081223,000000,34.971,35.352,34.206,34.344,2014799,0
+NVS.US,D,20081224,000000,33.689,34.993,33.689,34.474,812491,0
+NVS.US,D,20081226,000000,34.782,34.927,34.563,34.855,1038127,0
+NVS.US,D,20081229,000000,36.767,36.823,35.905,36.153,2086208,0
+NVS.US,D,20081230,000000,36.468,36.67,36.116,36.468,1302244,0
+NVS.US,D,20081231,000000,36.315,36.568,36.095,36.286,2146509,0
+NVS.US,D,20090102,000000,37.465,37.465,35.92,36.123,1570877,0
+NVS.US,D,20090105,000000,35.861,35.905,35.408,35.715,1412852,0
+NVS.US,D,20090106,000000,35.642,35.694,34.913,35.146,3126060,0
+NVS.US,D,20090107,000000,35.978,36.065,35.365,35.512,2640518,0
+NVS.US,D,20090108,000000,35.817,36.232,35.569,36.182,1245737,0
+NVS.US,D,20090109,000000,35.036,35.504,34.782,35.117,1540761,0
+NVS.US,D,20090112,000000,34.841,35.19,34.591,35.03,1795710,0
+NVS.US,D,20090113,000000,34.352,34.832,34.329,34.745,2013021,0
+NVS.US,D,20090114,000000,34.403,34.446,33.768,34.286,1539497,0
+NVS.US,D,20090115,000000,33.768,34.294,33.273,34.25,2075538,0
+NVS.US,D,20090116,000000,34.709,34.745,34.102,34.518,1757285,0
+NVS.US,D,20090120,000000,34.184,34.417,33.762,33.848,1985130,0
+NVS.US,D,20090121,000000,33.484,33.602,32.886,33.404,2227902,0
+NVS.US,D,20090122,000000,32.705,33.279,32.652,33.119,2157057,0
+NVS.US,D,20090123,000000,32.128,32.974,32.06,32.879,3282548,0
+NVS.US,D,20090126,000000,33.352,33.812,33.185,33.637,3048746,0
+NVS.US,D,20090127,000000,33.082,33.375,32.696,32.995,3222196,0
+NVS.US,D,20090128,000000,31.706,31.748,30.954,31.326,10053201,0
+NVS.US,D,20090129,000000,30.115,30.291,30.014,30.086,6588951,0
+NVS.US,D,20090130,000000,30.255,30.37,29.778,30.086,4546321,0
+NVS.US,D,20090202,000000,29.715,30.123,29.656,29.83,2850141,0
+NVS.US,D,20090203,000000,30.78,31.26,30.604,31.019,5286322,0
+NVS.US,D,20090204,000000,30.808,30.998,30.414,30.53,2507009,0
+NVS.US,D,20090205,000000,30.691,30.99,30.48,30.545,2998934,0
+NVS.US,D,20090206,000000,30.282,30.895,30.268,30.684,2220360,0
+NVS.US,D,20090209,000000,31.216,31.216,30.8,30.917,1536117,0
+NVS.US,D,20090210,000000,31.26,31.493,30.595,30.771,2299665,0
+NVS.US,D,20090211,000000,30.895,31.048,30.501,30.691,2273436,0
+NVS.US,D,20090212,000000,30.815,31.376,30.539,31.376,2149156,0
+NVS.US,D,20090213,000000,31.084,31.356,31.025,31.158,7001824,0
+NVS.US,D,20090217,000000,30.632,30.771,30.298,30.472,4573899,0
+NVS.US,D,20090218,000000,30.517,30.604,30.225,30.553,2819864,0
+NVS.US,D,20090219,000000,29.969,30.211,29.83,29.976,2406781,0
+NVS.US,D,20090220,000000,29.254,30.071,29.233,29.786,2768538,0
+NVS.US,D,20090223,000000,30.342,30.414,29.358,29.444,2783471,0
+NVS.US,D,20090224,000000,27.854,28.431,27.564,28.329,3820721,0
+NVS.US,D,20090225,000000,27.584,27.797,27.236,27.483,4587881,0
+NVS.US,D,20090226,000000,27.432,27.571,26.389,26.477,4402471,0
+NVS.US,D,20090227,000000,26.659,26.762,26.381,26.433,6667727,0
+NVS.US,D,20090302,000000,25.805,25.945,25.15,25.236,3633633,0
+NVS.US,D,20090303,000000,25.535,25.543,24.626,24.765,3483859,0
+NVS.US,D,20090304,000000,24.392,25.289,24.311,24.997,3359220,0
+NVS.US,D,20090305,000000,25.479,25.705,24.916,25.09,4987324,0
+NVS.US,D,20090306,000000,25.821,25.886,24.916,25.333,4866132,0
+NVS.US,D,20090309,000000,25.47,25.631,25.004,25.177,5423410,0
+NVS.US,D,20090310,000000,25.011,25.419,24.961,25.302,4291600,0
+NVS.US,D,20090311,000000,25.383,25.448,24.662,24.785,3387463,0
+NVS.US,D,20090312,000000,25.375,25.637,25.078,25.572,3488971,0
+NVS.US,D,20090313,000000,25.427,26.126,25.361,25.995,2808411,0
+NVS.US,D,20090316,000000,26.746,26.929,26.425,26.514,2455935,0
+NVS.US,D,20090317,000000,26.784,27.227,26.623,27.227,3333932,0
+NVS.US,D,20090318,000000,27.432,28.016,26.893,27.694,3338895,0
+NVS.US,D,20090319,000000,27.863,27.863,27.432,27.556,3767564,0
+NVS.US,D,20090320,000000,27.919,27.993,27.286,27.461,1445673,0
+NVS.US,D,20090323,000000,27.315,28.06,27.265,28.043,2183363,0
+NVS.US,D,20090324,000000,27.73,27.993,27.579,27.6,2232520,0
+NVS.US,D,20090325,000000,27.687,28.284,27.584,28.087,2020119,0
+NVS.US,D,20090326,000000,27.993,28.357,27.723,28.321,2841473,0
+NVS.US,D,20090327,000000,27.402,27.498,26.9,26.995,2584733,0
+NVS.US,D,20090330,000000,26.595,26.717,26.359,26.65,1714635,0
+NVS.US,D,20090331,000000,27.402,27.848,27.102,27.584,2039371,0
+NVS.US,D,20090401,000000,27.271,27.913,27.102,27.84,1920048,0
+NVS.US,D,20090402,000000,28.525,28.584,27.833,27.949,3826708,0
+NVS.US,D,20090403,000000,27.467,27.54,27.131,27.351,2669832,0
+NVS.US,D,20090406,000000,27.059,27.344,26.842,27.131,1964219,0
+NVS.US,D,20090407,000000,27.556,27.556,27.12,27.205,1830367,0
+NVS.US,D,20090408,000000,27.015,27.33,26.921,27.175,1637103,0
+NVS.US,D,20090409,000000,26.797,26.957,26.6,26.936,2730254,0
+NVS.US,D,20090413,000000,26.9,27.424,26.893,27.277,1654731,0
+NVS.US,D,20090414,000000,26.789,27.051,26.68,27.002,2958422,0
+NVS.US,D,20090415,000000,26.68,27.131,26.68,27.01,1981198,0
+NVS.US,D,20090416,000000,26.995,27.277,26.864,27.198,1727240,0
+NVS.US,D,20090417,000000,27.059,27.242,26.477,26.631,2074178,0
+NVS.US,D,20090420,000000,26.28,26.302,25.937,25.995,1712318,0
+NVS.US,D,20090421,000000,25.741,26.032,25.666,25.973,4377196,0
+NVS.US,D,20090422,000000,26.003,26.119,25.675,25.828,2773218,0
+NVS.US,D,20090423,000000,26.346,26.914,26.154,26.82,2871088,0
+NVS.US,D,20090424,000000,27.12,27.198,26.797,26.871,3186269,0
+NVS.US,D,20090427,000000,26.732,26.957,26.469,26.595,3949492,0
+NVS.US,D,20090428,000000,26.826,27.163,26.797,27.04,3125587,0
+NVS.US,D,20090429,000000,27.198,27.819,27.169,27.665,4542945,0
+NVS.US,D,20090430,000000,28.161,28.184,27.547,27.644,3879336,0
+NVS.US,D,20090501,000000,27.673,27.782,27.492,27.62,1916058,0
+NVS.US,D,20090504,000000,27.547,28.184,27.519,28.132,2139905,0
+NVS.US,D,20090505,000000,27.504,27.608,27.286,27.483,2041606,0
+NVS.US,D,20090506,000000,28.219,28.219,27.848,28.147,3770816,0
+NVS.US,D,20090507,000000,27.863,28.125,27.723,27.919,2265932,0
+NVS.US,D,20090508,000000,27.679,28.016,27.461,27.971,8133057,0
+NVS.US,D,20090511,000000,27.519,27.753,27.476,27.657,2067236,0
+NVS.US,D,20090512,000000,28.416,28.547,28.043,28.161,4527427,0
+NVS.US,D,20090513,000000,29.16,29.37,28.942,29.036,3403102,0
+NVS.US,D,20090514,000000,29.305,29.358,29.168,29.248,2904381,0
+NVS.US,D,20090515,000000,28.827,29.102,28.416,28.606,2493842,0
+NVS.US,D,20090518,000000,28.817,28.963,28.525,28.927,2047339,0
+NVS.US,D,20090519,000000,28.984,29.204,28.854,29.102,1622170,0
+NVS.US,D,20090520,000000,29.314,29.605,29.314,29.35,1610770,0
+NVS.US,D,20090521,000000,28.782,29.414,28.782,29.35,1874526,0
+NVS.US,D,20090522,000000,29.305,29.466,29.16,29.226,1097610,0
+NVS.US,D,20090526,000000,29.064,29.569,29.036,29.444,1110523,0
+NVS.US,D,20090527,000000,29.517,29.525,29.108,29.152,1206713,0
+NVS.US,D,20090528,000000,28.927,29.044,28.715,28.889,1351013,0
+NVS.US,D,20090529,000000,29.13,29.269,28.905,29.181,1965197,0
+NVS.US,D,20090601,000000,29.423,29.706,29.269,29.414,1487534,0
+NVS.US,D,20090602,000000,28.629,29.16,28.62,29.021,2621421,0
+NVS.US,D,20090603,000000,28.963,29.028,28.766,28.949,1415862,0
+NVS.US,D,20090604,000000,29.139,29.37,29.052,29.196,1600517,0
+NVS.US,D,20090605,000000,28.955,28.992,28.642,28.782,1698111,0
+NVS.US,D,20090608,000000,28.905,29.189,28.788,29.044,1841447,0
+NVS.US,D,20090609,000000,29.326,29.37,29.108,29.284,1193824,0
+NVS.US,D,20090610,000000,29.073,29.087,28.656,28.881,2313083,0
+NVS.US,D,20090611,000000,29.16,29.552,29.117,29.377,1659522,0
+NVS.US,D,20090612,000000,30.304,30.669,30.211,30.59,3619570,0
+NVS.US,D,20090615,000000,30.37,30.37,29.677,29.816,1585896,0
+NVS.US,D,20090616,000000,30.021,30.211,29.839,29.839,1100341,0
+NVS.US,D,20090617,000000,30.049,30.676,30.049,30.53,2450969,0
+NVS.US,D,20090618,000000,30.392,30.669,30.334,30.517,2123639,0
+NVS.US,D,20090619,000000,30.472,30.808,30.472,30.583,1365692,0
+NVS.US,D,20090622,000000,30.414,30.421,29.911,30.005,1281601,0
+NVS.US,D,20090623,000000,30.917,30.947,30.612,30.787,2536534,0
+NVS.US,D,20090624,000000,30.385,30.641,29.992,30.188,1339280,0
+NVS.US,D,20090625,000000,29.377,30.028,29.334,30.014,3229311,0
+NVS.US,D,20090626,000000,29.694,30.225,29.649,30.145,1689975,0
+NVS.US,D,20090629,000000,29.634,30.049,29.583,30.021,802604,0
+NVS.US,D,20090630,000000,29.786,29.867,29.431,29.743,1844504,0
+NVS.US,D,20090701,000000,30.014,30.261,29.919,30.115,1930328,0
+NVS.US,D,20090702,000000,29.517,29.517,29.254,29.254,901368,0
+NVS.US,D,20090706,000000,29.248,29.533,29.189,29.525,838915,0
+NVS.US,D,20090707,000000,29.168,29.24,28.869,28.869,1452893,0
+NVS.US,D,20090708,000000,29.284,29.431,28.876,29.057,1729247,0
+NVS.US,D,20090709,000000,29.278,29.35,29.13,29.204,1316126,0
+NVS.US,D,20090710,000000,28.468,28.708,28.416,28.599,1165804,0
+NVS.US,D,20090713,000000,28.766,29.125,28.642,29.028,1045929,0
+NVS.US,D,20090714,000000,29.108,29.181,28.773,28.984,1453059,0
+NVS.US,D,20090715,000000,29.59,29.919,29.437,29.859,1543765,0
+NVS.US,D,20090716,000000,30.604,30.787,30.428,30.626,3158232,0
+NVS.US,D,20090717,000000,30.968,31.048,30.808,30.91,1734363,0
+NVS.US,D,20090720,000000,31.953,31.974,31.486,31.661,2468392,0
+NVS.US,D,20090721,000000,32.122,32.141,31.852,32.033,1351132,0
+NVS.US,D,20090722,000000,31.96,32.259,31.916,32.105,1483129,0
+NVS.US,D,20090723,000000,31.69,32.521,31.669,32.259,1490452,0
+NVS.US,D,20090724,000000,32.054,32.361,31.974,32.325,861243,0
+NVS.US,D,20090727,000000,32.122,32.215,31.8,32.171,994591,0
+NVS.US,D,20090728,000000,32.098,32.259,31.857,32.244,933573,0
+NVS.US,D,20090729,000000,32.004,32.091,31.639,31.815,1714089,0
+NVS.US,D,20090730,000000,32.224,32.66,32.033,32.529,1739732,0
+NVS.US,D,20090731,000000,32.777,33.44,32.718,33.265,2255036,0
+NVS.US,D,20090803,000000,33.061,33.542,33.031,33.44,1104739,0
+NVS.US,D,20090804,000000,32.945,33.214,32.907,33.156,1244188,0
+NVS.US,D,20090805,000000,33.31,33.389,33.134,33.265,2535643,0
+NVS.US,D,20090806,000000,33.002,33.09,32.769,32.922,1197321,0
+NVS.US,D,20090807,000000,32.805,32.865,32.477,32.652,2461335,0
+NVS.US,D,20090810,000000,32.31,32.45,32.207,32.376,1947908,0
+NVS.US,D,20090811,000000,32.514,32.521,32.31,32.462,1132696,0
+NVS.US,D,20090812,000000,32.813,33.038,32.749,32.871,894030,0
+NVS.US,D,20090813,000000,32.842,33.002,32.689,32.929,821255,0
+NVS.US,D,20090814,000000,32.886,32.952,32.5,32.813,817217,0
+NVS.US,D,20090817,000000,32.158,32.542,32.128,32.506,2019689,0
+NVS.US,D,20090818,000000,32.369,32.749,32.369,32.718,1019298,0
+NVS.US,D,20090819,000000,32.442,33.147,32.442,32.967,3179403,0
+NVS.US,D,20090820,000000,32.929,33.047,32.74,32.922,2153224,0
+NVS.US,D,20090821,000000,33.126,33.375,33.017,33.17,2897411,0
+NVS.US,D,20090824,000000,32.938,33.164,32.894,33.031,1819743,0
+NVS.US,D,20090825,000000,33.586,33.695,33.427,33.433,1433095,0
+NVS.US,D,20090826,000000,33.542,33.644,33.375,33.527,1074473,0
+NVS.US,D,20090827,000000,33.747,34.169,33.447,34.002,1381840,0
+NVS.US,D,20090828,000000,34.139,34.176,33.667,33.841,1043843,0
+NVS.US,D,20090831,000000,33.753,33.928,33.558,33.885,1250072,0
+NVS.US,D,20090901,000000,33.602,33.922,33.322,33.492,1545958,0
+NVS.US,D,20090902,000000,33.251,33.711,33.251,33.571,948601,0
+NVS.US,D,20090903,000000,33.404,33.469,33.177,33.389,1223422,0
+NVS.US,D,20090904,000000,33.177,33.812,33.069,33.753,1339354,0
+NVS.US,D,20090908,000000,34.366,34.6,34.212,34.505,1215438,0
+NVS.US,D,20090909,000000,34.461,34.681,34.425,34.571,1286799,0
+NVS.US,D,20090910,000000,34.294,34.745,34.22,34.709,1376177,0
+NVS.US,D,20090911,000000,34.861,34.883,34.658,34.709,1642301,0
+NVS.US,D,20090914,000000,34.745,34.934,34.673,34.782,1833199,0
+NVS.US,D,20090915,000000,34.797,35.044,34.563,34.855,2100128,0
+NVS.US,D,20090916,000000,35.358,35.496,35.11,35.439,2151639,0
+NVS.US,D,20090917,000000,35.321,35.424,35.074,35.146,1695112,0
+NVS.US,D,20090918,000000,35.65,35.73,35.007,35.162,2287927,0
+NVS.US,D,20090921,000000,34.9,35.459,34.883,35.343,2024316,0
+NVS.US,D,20090922,000000,36.321,36.321,35.745,35.832,2146379,0
+NVS.US,D,20090923,000000,36.13,36.153,35.65,35.679,2311104,0
+NVS.US,D,20090924,000000,35.898,35.941,35.431,35.562,1759485,0
+NVS.US,D,20090925,000000,35.387,35.817,35.387,35.627,1484219,0
+NVS.US,D,20090928,000000,35.672,36.073,35.672,35.832,1109973,0
+NVS.US,D,20090929,000000,36.248,36.342,35.846,36.028,1591571,0
+NVS.US,D,20090930,000000,36.613,36.823,36.277,36.738,3711841,0
+NVS.US,D,20091001,000000,36.372,36.429,36.073,36.095,3591767,0
+NVS.US,D,20091002,000000,35.832,36.261,35.832,36.16,1603393,0
+NVS.US,D,20091005,000000,36.051,36.365,35.964,36.335,1292790,0
+NVS.US,D,20091006,000000,36.54,36.767,36.415,36.554,1975788,0
+NVS.US,D,20091007,000000,36.087,36.197,35.934,36.139,2352251,0
+NVS.US,D,20091008,000000,36.423,36.678,36.335,36.533,1179427,0
+NVS.US,D,20091009,000000,36.386,36.613,36.27,36.533,2049731,0
+NVS.US,D,20091012,000000,37.174,37.312,36.823,36.912,1898603,0
+NVS.US,D,20091013,000000,36.817,36.817,36.503,36.663,825365,0
+NVS.US,D,20091014,000000,37.121,37.217,36.854,37.188,1315197,0
+NVS.US,D,20091015,000000,37.371,37.77,37.306,37.684,2289547,0
+NVS.US,D,20091016,000000,37.232,37.552,37.071,37.268,3073109,0
+NVS.US,D,20091019,000000,37.691,38.128,37.546,37.939,2097265,0
+NVS.US,D,20091020,000000,38.158,38.203,37.859,38.033,2848770,0
+NVS.US,D,20091021,000000,37.874,38.092,37.655,37.707,4314552,0
+NVS.US,D,20091022,000000,38.1,38.1,37.77,38.064,2493448,0
+NVS.US,D,20091023,000000,38.246,38.29,37.727,37.837,2870539,0
+NVS.US,D,20091026,000000,37.902,38.019,37.064,37.188,2257356,0
+NVS.US,D,20091027,000000,38.158,38.195,37.787,37.925,2310594,0
+NVS.US,D,20091028,000000,38.064,38.216,37.611,37.634,2204769,0
+NVS.US,D,20091029,000000,37.843,38.274,37.779,38.224,1810106,0
+NVS.US,D,20091030,000000,38.399,38.487,37.779,37.88,1910174,0
+NVS.US,D,20091102,000000,37.751,38.487,37.751,38.158,1524603,0
+NVS.US,D,20091103,000000,37.538,38.064,37.524,38.011,1532257,0
+NVS.US,D,20091104,000000,37.917,38.391,37.859,38.092,1684404,0
+NVS.US,D,20091105,000000,38.29,38.588,38.158,38.341,1717006,0
+NVS.US,D,20091106,000000,38.158,38.508,38.136,38.501,1612022,0
+NVS.US,D,20091109,000000,39.093,39.128,38.887,39.069,1628570,0
+NVS.US,D,20091110,000000,39.042,39.201,38.968,39.171,876038,0
+NVS.US,D,20091111,000000,39.238,39.238,38.8,38.989,776024,0
+NVS.US,D,20091112,000000,38.748,38.887,38.391,38.501,1289578,0
+NVS.US,D,20091113,000000,38.705,38.961,38.501,38.822,750224,0
+NVS.US,D,20091116,000000,39.288,39.544,39.201,39.405,1679422,0
+NVS.US,D,20091117,000000,38.866,39.061,38.8,39.012,1064180,0
+NVS.US,D,20091118,000000,39.333,39.333,38.968,39.179,2462817,0
+NVS.US,D,20091119,000000,38.828,38.879,38.449,38.857,2211843,0
+NVS.US,D,20091120,000000,38.487,38.814,38.465,38.742,1883110,0
+NVS.US,D,20091123,000000,39.857,40.075,39.675,39.921,2309333,0
+NVS.US,D,20091124,000000,40.272,40.367,39.982,40.323,2924118,0
+NVS.US,D,20091125,000000,40.696,40.805,40.586,40.725,2411344,0
+NVS.US,D,20091127,000000,40.039,40.469,39.958,40.382,1151260,0
+NVS.US,D,20091130,000000,40.674,40.754,40.323,40.542,2031570,0
+NVS.US,D,20091201,000000,40.943,41.105,40.834,40.95,2789619,0
+NVS.US,D,20091202,000000,41.06,41.082,40.521,40.666,5256078,0
+NVS.US,D,20091203,000000,41.095,41.14,40.644,40.674,3396161,0
+NVS.US,D,20091204,000000,40.863,40.995,40.294,40.507,2005918,0
+NVS.US,D,20091207,000000,40.498,40.885,40.447,40.469,2280999,0
+NVS.US,D,20091208,000000,40.462,40.507,40.148,40.345,2706286,0
+NVS.US,D,20091209,000000,40.069,40.128,39.477,39.872,2576162,0
+NVS.US,D,20091210,000000,39.63,39.718,39.267,39.493,1922663,0
+NVS.US,D,20091211,000000,39.623,39.64,39.216,39.251,1847431,0
+NVS.US,D,20091214,000000,39.376,39.646,39.339,39.529,839474,0
+NVS.US,D,20091215,000000,39.26,39.383,39.135,39.201,1332614,0
+NVS.US,D,20091216,000000,39.421,39.726,39.354,39.477,1495426,0
+NVS.US,D,20091217,000000,39.623,39.646,39.149,39.303,1733006,0
+NVS.US,D,20091218,000000,39.574,39.668,39.274,39.529,1519059,0
+NVS.US,D,20091221,000000,39.244,39.442,39.179,39.23,1618170,0
+NVS.US,D,20091222,000000,39.485,39.587,39.376,39.538,851457,0
+NVS.US,D,20091223,000000,39.909,40.098,39.63,39.814,1251166,0
+NVS.US,D,20091224,000000,39.953,40.026,39.785,39.989,352481,0
+NVS.US,D,20091228,000000,39.872,39.93,39.711,39.921,769738,0
+NVS.US,D,20091229,000000,40.177,40.207,39.893,40.009,1000928,0
+NVS.US,D,20091230,000000,39.653,39.842,39.477,39.842,1393269,0
+NVS.US,D,20091231,000000,39.944,40.069,39.653,39.69,783732,0
+NVS.US,D,20100104,000000,39.194,39.251,38.224,38.362,15262170,0
+NVS.US,D,20100105,000000,38.362,38.493,38.011,38.326,8420387,0
+NVS.US,D,20100106,000000,38.553,38.69,38.122,38.186,5346838,0
+NVS.US,D,20100107,000000,37.831,38.064,37.691,37.853,3427390,0
+NVS.US,D,20100108,000000,38.216,38.326,37.917,38.158,7096757,0
+NVS.US,D,20100111,000000,38.711,38.925,38.669,38.844,3705126,0
+NVS.US,D,20100112,000000,38.152,38.544,38.128,38.414,3920553,0
+NVS.US,D,20100113,000000,38.676,38.822,38.553,38.661,3821335,0
+NVS.US,D,20100114,000000,38.822,39.194,38.807,39.121,4697454,0
+NVS.US,D,20100115,000000,38.53,38.661,38.268,38.559,3350657,0
+NVS.US,D,20100119,000000,39.149,39.369,39.05,39.158,6043645,0
+NVS.US,D,20100120,000000,39.05,39.238,38.763,39.032,5386299,0
+NVS.US,D,20100121,000000,39.456,39.502,38.896,38.996,5354388,0
+NVS.US,D,20100122,000000,39.201,39.449,39.019,39.061,5268760,0
+NVS.US,D,20100125,000000,39.069,39.128,38.901,38.982,2807547,0
+NVS.US,D,20100126,000000,39.521,39.718,39.354,39.646,5527150,0
+NVS.US,D,20100127,000000,39.513,39.82,39.449,39.775,2930600,0
+NVS.US,D,20100128,000000,39.281,39.579,39.158,39.421,5094027,0
+NVS.US,D,20100129,000000,39.201,39.346,39.004,39.032,2529723,0
+NVS.US,D,20100201,000000,39.194,39.469,39.149,39.421,3359704,0
+NVS.US,D,20100202,000000,39.617,39.982,39.529,39.901,2803930,0
+NVS.US,D,20100203,000000,39.996,40.055,39.814,39.958,2929150,0
+NVS.US,D,20100204,000000,39.732,39.755,39.361,39.456,4569728,0
+NVS.US,D,20100205,000000,38.982,39.114,38.479,38.945,5624194,0
+NVS.US,D,20100208,000000,38.669,38.974,38.588,38.705,2138694,0
+NVS.US,D,20100209,000000,38.814,39.222,38.69,39.069,3439065,0
+NVS.US,D,20100210,000000,38.974,39.093,38.616,38.807,2439236,0
+NVS.US,D,20100211,000000,38.968,39.31,38.748,39.274,1552377,0
+NVS.US,D,20100212,000000,39.114,39.171,38.857,39.164,2673868,0
+NVS.US,D,20100216,000000,39.216,39.601,39.158,39.557,2435753,0
+NVS.US,D,20100217,000000,39.921,39.938,39.574,39.69,3236594,0
+NVS.US,D,20100218,000000,39.944,40.046,39.695,39.965,5078962,0
+NVS.US,D,20100219,000000,40.192,40.323,39.965,40.294,5837332,0
+NVS.US,D,20100222,000000,40.478,40.478,39.857,39.938,4701479,0
+NVS.US,D,20100223,000000,39.755,39.828,39.557,39.66,5488178,0
+NVS.US,D,20100224,000000,40.032,40.135,39.857,40.017,2325392,0
+NVS.US,D,20100225,000000,39.764,40.148,39.61,40.148,2405849,0
+NVS.US,D,20100226,000000,40.265,40.564,40.039,40.338,2460401,0
+NVS.US,D,20100301,000000,40.608,40.608,40.375,40.486,3250596,0
+NVS.US,D,20100302,000000,39.878,39.878,39.477,39.566,10253281,0
+NVS.US,D,20100303,000000,39.695,39.893,39.449,39.617,6259267,0
+NVS.US,D,20100304,000000,39.493,39.538,39.004,39.222,6307792,0
+NVS.US,D,20100305,000000,39.31,39.617,39.201,39.529,4564080,0
+NVS.US,D,20100308,000000,39.775,39.775,39.529,39.61,4699273,0
+NVS.US,D,20100309,000000,39.85,39.886,39.726,39.842,4000359,0
+NVS.US,D,20100310,000000,39.718,40.017,39.704,39.864,2638904,0
+NVS.US,D,20100311,000000,39.587,39.915,39.544,39.915,2612948,0
+NVS.US,D,20100312,000000,39.921,39.944,39.814,39.886,4233427,0
+NVS.US,D,20100315,000000,40.032,40.098,39.653,39.944,3503593,0
+NVS.US,D,20100316,000000,39.921,40.172,39.835,40.002,1854465,0
+NVS.US,D,20100317,000000,39.944,40.098,39.915,39.973,2930766,0
+NVS.US,D,20100318,000000,39.769,40.113,39.747,40.062,2236941,0
+NVS.US,D,20100319,000000,39.973,40.075,39.798,39.973,1805629,0
+NVS.US,D,20100322,000000,39.502,40.046,39.502,39.901,2152933,0
+NVS.US,D,20100323,000000,40.098,40.265,39.989,40.227,2680921,0
+NVS.US,D,20100324,000000,39.938,40.069,39.85,39.857,2371592,0
+NVS.US,D,20100325,000000,39.958,39.996,39.538,39.538,2990935,0
+NVS.US,D,20100326,000000,39.274,39.369,39.105,39.251,3210169,0
+NVS.US,D,20100329,000000,38.917,39.369,38.896,39.325,2259503,0
+NVS.US,D,20100330,000000,39.274,39.303,38.968,39.121,3290228,0
+NVS.US,D,20100331,000000,39.506,39.587,39.274,39.449,1992769,0
+NVS.US,D,20100401,000000,39.376,39.557,39.141,39.251,2628982,0
+NVS.US,D,20100405,000000,39.128,39.303,39.024,39.032,1512989,0
+NVS.US,D,20100406,000000,38.128,38.465,38.084,38.421,5621690,0
+NVS.US,D,20100407,000000,38.011,38.246,37.99,38.1,7878649,0
+NVS.US,D,20100408,000000,37.684,38.152,37.663,38.078,6424591,0
+NVS.US,D,20100409,000000,38.625,38.857,38.524,38.727,6108462,0
+NVS.US,D,20100412,000000,39.171,39.187,38.945,38.996,2471027,0
+NVS.US,D,20100413,000000,39.26,39.267,38.952,39.164,3564298,0
+NVS.US,D,20100414,000000,39.26,39.274,38.961,39.085,4682871,0
+NVS.US,D,20100415,000000,39.076,39.274,39.012,39.164,3908553,0
+NVS.US,D,20100416,000000,38.938,39.061,38.676,38.901,3661038,0
+NVS.US,D,20100419,000000,38.508,38.974,38.479,38.917,3306172,0
+NVS.US,D,20100420,000000,39.164,39.207,38.785,38.945,2905186,0
+NVS.US,D,20100421,000000,38.814,38.814,38.391,38.559,2585480,0
+NVS.US,D,20100422,000000,38.18,38.209,37.779,38.019,5832697,0
+NVS.US,D,20100423,000000,37.707,38.348,37.677,38.259,3712557,0
+NVS.US,D,20100426,000000,37.99,38.158,37.917,37.933,2857818,0
+NVS.US,D,20100427,000000,37.67,37.933,37.227,37.232,6388880,0
+NVS.US,D,20100428,000000,37.342,37.531,37.071,37.254,5250315,0
+NVS.US,D,20100429,000000,37.254,37.488,37.246,37.371,5774766,0
+NVS.US,D,20100430,000000,37.516,37.546,37.08,37.08,5413906,0
+NVS.US,D,20100503,000000,36.926,37.028,36.686,36.854,4133325,0
+NVS.US,D,20100504,000000,36.554,36.634,36.261,36.328,4887950,0
+NVS.US,D,20100505,000000,35.527,35.934,35.431,35.796,7122999,0
+NVS.US,D,20100506,000000,35.709,35.92,33.725,35.227,6256392,0
+NVS.US,D,20100507,000000,35.024,35.132,33.958,34.316,11947066,0
+NVS.US,D,20100510,000000,35.549,35.665,35.11,35.373,5781678,0
+NVS.US,D,20100511,000000,35.264,35.642,35.11,35.132,3581569,0
+NVS.US,D,20100512,000000,35.459,35.73,35.352,35.539,3249573,0
+NVS.US,D,20100513,000000,35.576,35.576,35.117,35.14,2441665,0
+NVS.US,D,20100514,000000,34.906,34.927,34.127,34.474,5074272,0
+NVS.US,D,20100517,000000,34.446,34.591,33.819,34.3,4117852,0
+NVS.US,D,20100518,000000,34.272,34.417,33.542,33.607,4727487,0
+NVS.US,D,20100519,000000,33.455,33.79,33.082,33.586,6344424,0
+NVS.US,D,20100520,000000,33.126,33.257,32.506,32.542,7576458,0
+NVS.US,D,20100521,000000,32.215,32.915,32.06,32.901,6091930,0
+NVS.US,D,20100524,000000,32.769,32.995,32.629,32.682,6865045,0
+NVS.US,D,20100525,000000,32.017,32.389,31.706,32.341,8492247,0
+NVS.US,D,20100526,000000,32.45,32.514,31.827,31.924,5579804,0
+NVS.US,D,20100527,000000,32.383,32.974,32.207,32.974,5472663,0
+NVS.US,D,20100528,000000,33.383,33.389,32.821,32.821,4209438,0
+NVS.US,D,20100601,000000,32.769,33.419,32.712,32.762,4066187,0
+NVS.US,D,20100602,000000,33.156,33.527,32.929,33.522,3311854,0
+NVS.US,D,20100603,000000,33.762,33.891,33.433,33.768,5364251,0
+NVS.US,D,20100604,000000,33.375,33.375,32.573,32.674,3850795,0
+NVS.US,D,20100607,000000,33.017,33.279,32.625,32.689,4657021,0
+NVS.US,D,20100608,000000,32.894,33.074,32.609,33.054,4175551,0
+NVS.US,D,20100609,000000,33.352,33.659,33.288,33.492,6431015,0
+NVS.US,D,20100610,000000,34.184,34.615,34.163,34.6,6785077,0
+NVS.US,D,20100611,000000,35.213,35.313,34.913,35.183,6396969,0
+NVS.US,D,20100614,000000,35.642,35.65,35.146,35.19,6272801,0
+NVS.US,D,20100615,000000,35.549,35.759,35.352,35.745,3960063,0
+NVS.US,D,20100616,000000,35.424,35.672,35.416,35.627,3607976,0
+NVS.US,D,20100617,000000,35.709,35.73,35.476,35.73,2630106,0
+NVS.US,D,20100618,000000,35.672,35.767,35.439,35.549,2607400,0
+NVS.US,D,20100621,000000,35.745,35.889,35.555,35.65,3168771,0
+NVS.US,D,20100622,000000,35.694,36.022,35.271,35.321,3782753,0
+NVS.US,D,20100623,000000,35.38,35.481,34.988,35.402,2863708,0
+NVS.US,D,20100624,000000,35.387,35.635,35.219,35.358,3773888,0
+NVS.US,D,20100625,000000,35.352,35.665,35.271,35.622,3911181,0
+NVS.US,D,20100628,000000,35.774,35.898,35.555,35.701,3051492,0
+NVS.US,D,20100629,000000,35.352,35.373,34.883,35.153,3784778,0
+NVS.US,D,20100630,000000,35.468,35.694,35.117,35.233,4023884,0
+NVS.US,D,20100701,000000,35.416,35.512,34.759,35.264,5558659,0
+NVS.US,D,20100702,000000,34.934,35.219,34.732,34.891,3311823,0
+NVS.US,D,20100706,000000,34.906,35.539,34.906,35.468,4133952,0
+NVS.US,D,20100707,000000,35.605,36.073,35.468,36.036,3597927,0
+NVS.US,D,20100708,000000,35.992,36.254,35.801,36.254,3580268,0
+NVS.US,D,20100709,000000,35.846,36.168,35.801,36.13,2488069,0
+NVS.US,D,20100712,000000,35.817,36.211,35.81,36.11,2131934,0
+NVS.US,D,20100713,000000,36.54,36.7,36.423,36.546,3081729,0
+NVS.US,D,20100714,000000,36.7,37.203,36.598,37.006,5435852,0
+NVS.US,D,20100715,000000,37.634,37.64,37.021,37.342,9778527,0
+NVS.US,D,20100716,000000,36.976,37.035,36.116,36.211,6344910,0
+NVS.US,D,20100719,000000,36.211,36.503,36.044,36.095,4332033,0
+NVS.US,D,20100720,000000,35.84,36.226,35.78,36.123,3673322,0
+NVS.US,D,20100721,000000,36.028,36.051,35.277,35.402,6640334,0
+NVS.US,D,20100722,000000,36.007,36.445,35.978,36.139,4126478,0
+NVS.US,D,20100723,000000,35.424,36.087,35.408,35.883,7619971,0
+NVS.US,D,20100726,000000,35.576,35.948,35.518,35.876,4157661,0
+NVS.US,D,20100727,000000,35.271,35.532,35.219,35.468,6310540,0
+NVS.US,D,20100728,000000,35.767,35.78,35.416,35.496,3319394,0
+NVS.US,D,20100729,000000,35.905,36.022,35.584,35.796,4843951,0
+NVS.US,D,20100730,000000,35.373,35.694,35.358,35.539,4745352,0
+NVS.US,D,20100802,000000,36.168,36.598,36.065,36.554,3987180,0
+NVS.US,D,20100803,000000,36.445,36.648,36.291,36.452,4123856,0
+NVS.US,D,20100804,000000,36.298,36.408,36.044,36.241,3774237,0
+NVS.US,D,20100805,000000,36.546,36.686,36.489,36.648,2522117,0
+NVS.US,D,20100806,000000,36.503,36.686,36.315,36.657,2644092,0
+NVS.US,D,20100809,000000,36.774,36.83,36.7,36.81,1853822,0
+NVS.US,D,20100810,000000,37.049,37.51,36.817,37.356,4495010,0
+NVS.US,D,20100811,000000,36.932,36.963,36.315,36.395,3964642,0
+NVS.US,D,20100812,000000,36.575,36.708,36.4,36.533,3025640,0
+NVS.US,D,20100813,000000,36.568,36.738,36.481,36.598,1643707,0
+NVS.US,D,20100816,000000,36.891,36.999,36.721,36.891,2691160,0
+NVS.US,D,20100817,000000,37.087,37.165,36.903,37.087,1893144,0
+NVS.US,D,20100818,000000,37.465,37.48,37.203,37.274,6185109,0
+NVS.US,D,20100819,000000,37.67,37.67,37.08,37.188,4962721,0
+NVS.US,D,20100820,000000,36.83,37.006,36.73,37.006,3019552,0
+NVS.US,D,20100823,000000,35.476,35.722,35.219,35.255,4020874,0
+NVS.US,D,20100824,000000,34.963,35.424,34.891,35.343,5521191,0
+NVS.US,D,20100825,000000,35.555,35.642,35.307,35.576,4922139,0
+NVS.US,D,20100826,000000,35.846,36.116,35.665,35.73,3989741,0
+NVS.US,D,20100827,000000,36.657,36.686,36.146,36.583,4134489,0
+NVS.US,D,20100830,000000,36.903,36.963,36.604,36.619,3051548,0
+NVS.US,D,20100831,000000,37.057,37.071,36.757,36.941,4978847,0
+NVS.US,D,20100901,000000,37.494,37.603,37.356,37.51,6564848,0
+NVS.US,D,20100902,000000,37.246,37.362,37.174,37.298,3580070,0
+NVS.US,D,20100903,000000,37.232,37.452,37.152,37.371,2316657,0
+NVS.US,D,20100907,000000,37.48,37.575,37.348,37.502,4152391,0
+NVS.US,D,20100908,000000,37.67,37.837,37.589,37.647,3469826,0
+NVS.US,D,20100909,000000,37.743,37.88,37.611,37.823,3144575,0
+NVS.US,D,20100910,000000,37.757,38.311,37.757,38.297,4042772,0
+NVS.US,D,20100913,000000,38.332,38.58,38.224,38.493,2932849,0
+NVS.US,D,20100914,000000,38.982,39.579,38.908,39.502,8142034,0
+NVS.US,D,20100915,000000,39.121,39.405,39.076,39.281,3573964,0
+NVS.US,D,20100916,000000,38.742,39.042,38.742,38.945,4907385,0
+NVS.US,D,20100917,000000,39.222,39.391,39.128,39.222,3413725,0
+NVS.US,D,20100920,000000,39.704,39.944,39.623,39.872,3276457,0
+NVS.US,D,20100921,000000,39.66,39.872,39.469,39.732,3007923,0
+NVS.US,D,20100922,000000,39.909,40.055,39.521,39.529,4843324,0
+NVS.US,D,20100923,000000,39.64,39.872,39.469,39.63,3020279,0
+NVS.US,D,20100924,000000,40.478,40.623,40.272,40.489,4016824,0
+NVS.US,D,20100927,000000,40.747,40.747,40.521,40.615,3052083,0
+NVS.US,D,20100928,000000,40.885,41.105,40.637,40.878,7202174,0
+NVS.US,D,20100929,000000,40.885,40.921,40.674,40.799,2817585,0
+NVS.US,D,20100930,000000,40.688,40.828,40.354,40.586,6548127,0
+NVS.US,D,20101001,000000,40.237,40.521,40.185,40.199,7582467,0
+NVS.US,D,20101004,000000,40.083,40.214,39.996,40.148,5598482,0
+NVS.US,D,20101005,000000,40.469,40.863,40.382,40.81,6923047,0
+NVS.US,D,20101006,000000,40.688,40.79,40.594,40.703,6357733,0
+NVS.US,D,20101007,000000,40.95,40.973,40.682,40.732,4390145,0
+NVS.US,D,20101008,000000,40.959,41.009,40.81,40.936,4755439,0
+NVS.US,D,20101011,000000,41.264,41.404,41.003,41.133,5776408,0
+NVS.US,D,20101012,000000,41.542,41.74,41.126,41.665,6782140,0
+NVS.US,D,20101013,000000,42.271,42.271,41.767,41.832,9237663,0
+NVS.US,D,20101014,000000,42.169,42.169,41.527,41.724,9979497,0
+NVS.US,D,20101015,000000,41.942,41.958,41.454,41.534,5832609,0
+NVS.US,D,20101018,000000,41.927,42.074,41.813,42.059,8924620,0
+NVS.US,D,20101019,000000,41.353,41.615,41.156,41.388,4601308,0
+NVS.US,D,20101020,000000,41.607,41.994,41.585,41.87,4861648,0
+NVS.US,D,20101021,000000,41.776,41.826,41.316,41.505,9013111,0
+NVS.US,D,20101022,000000,41.162,41.293,40.885,40.899,5373673,0
+NVS.US,D,20101025,000000,41.323,41.379,41.046,41.06,4630711,0
+NVS.US,D,20101026,000000,40.615,40.717,40.489,40.631,4653768,0
+NVS.US,D,20101027,000000,40.615,40.66,40.31,40.521,3829165,0
+NVS.US,D,20101028,000000,41.017,41.017,40.586,40.805,5117327,0
+NVS.US,D,20101029,000000,40.688,40.95,40.602,40.783,3626035,0
+NVS.US,D,20101101,000000,40.637,40.688,40.323,40.478,4418727,0
+NVS.US,D,20101102,000000,41.038,41.14,40.95,41.009,3172042,0
+NVS.US,D,20101103,000000,41.003,41.25,40.747,41.25,5620149,0
+NVS.US,D,20101104,000000,41.563,41.702,41.359,41.555,10705916,0
+NVS.US,D,20101105,000000,41.316,41.404,41.118,41.257,6422893,0
+NVS.US,D,20101108,000000,41.003,41.105,40.688,40.799,4494376,0
+NVS.US,D,20101109,000000,40.717,40.775,39.989,40.055,7609729,0
+NVS.US,D,20101110,000000,40.237,40.244,39.55,39.973,11488304,0
+NVS.US,D,20101111,000000,39.842,39.842,39.413,39.718,7373939,0
+NVS.US,D,20101112,000000,39.477,39.646,39.141,39.158,6806009,0
+NVS.US,D,20101115,000000,39.617,39.775,39.405,39.653,7645839,0
+NVS.US,D,20101116,000000,39.806,39.828,39.098,39.222,6646961,0
+NVS.US,D,20101117,000000,39.222,39.413,39.171,39.187,4818506,0
+NVS.US,D,20101118,000000,39.989,40.113,39.775,39.965,5032353,0
+NVS.US,D,20101119,000000,39.886,39.886,39.579,39.857,3516027,0
+NVS.US,D,20101122,000000,39.982,40.046,39.493,39.82,5005582,0
+NVS.US,D,20101123,000000,39.187,39.222,38.625,38.727,7466883,0
+NVS.US,D,20101124,000000,38.69,38.866,38.661,38.763,3973215,0
+NVS.US,D,20101126,000000,38.567,38.669,38.465,38.61,2460468,0
+NVS.US,D,20101129,000000,38.128,38.493,37.976,38.406,8872700,0
+NVS.US,D,20101130,000000,37.603,37.925,37.516,37.582,10733453,0
+NVS.US,D,20101201,000000,37.866,38.216,37.837,38.078,7060845,0
+NVS.US,D,20101202,000000,38.152,38.683,38.136,38.428,4544723,0
+NVS.US,D,20101203,000000,38.487,38.616,38.29,38.53,3378878,0
+NVS.US,D,20101206,000000,38.216,38.414,38.18,38.355,2607335,0
+NVS.US,D,20101207,000000,38.879,38.887,38.377,38.399,5627299,0
+NVS.US,D,20101208,000000,38.259,38.487,38.195,38.449,2938102,0
+NVS.US,D,20101209,000000,38.705,38.755,38.399,38.58,3618156,0
+NVS.US,D,20101210,000000,38.443,38.559,38.203,38.515,3174227,0
+NVS.US,D,20101213,000000,38.544,38.901,38.493,38.785,4500223,0
+NVS.US,D,20101214,000000,38.989,39.433,38.974,39.288,4094157,0
+NVS.US,D,20101215,000000,41.891,42.191,41.183,41.512,50268462,0
+NVS.US,D,20101216,000000,41.112,41.542,40.936,41.418,24534416,0
+NVS.US,D,20101217,000000,41.446,41.499,41.009,41.337,5162340,0
+NVS.US,D,20101220,000000,41.17,41.432,41.17,41.359,4581489,0
+NVS.US,D,20101221,000000,41.287,41.512,41.264,41.446,5199933,0
+NVS.US,D,20101222,000000,41.307,41.636,41.307,41.636,3720358,0
+NVS.US,D,20101223,000000,41.17,41.482,41.082,41.397,3835238,0
+NVS.US,D,20101227,000000,41.191,41.323,41.105,41.243,1594642,0
+NVS.US,D,20101228,000000,41.854,41.854,41.542,41.6,3025816,0
+NVS.US,D,20101229,000000,41.585,41.826,41.572,41.622,3023423,0
+NVS.US,D,20101230,000000,41.476,41.659,41.3,41.476,2605898,0
+NVS.US,D,20101231,000000,41.512,41.702,41.469,41.482,1057727,0
+NVS.US,D,20110103,000000,41.542,41.906,41.469,41.688,3490664,0
+NVS.US,D,20110104,000000,41.375,41.404,40.986,41.095,6326900,0
+NVS.US,D,20110105,000000,40.244,40.805,40.214,40.623,6483735,0
+NVS.US,D,20110106,000000,40.819,40.849,40.631,40.842,3591953,0
+NVS.US,D,20110107,000000,40.39,40.535,40.113,40.148,4979784,0
+NVS.US,D,20110110,000000,39.85,39.973,39.769,39.973,3538393,0
+NVS.US,D,20110111,000000,40.135,40.135,39.775,40.113,3388781,0
+NVS.US,D,20110112,000000,40.608,40.66,40.258,40.594,3997854,0
+NVS.US,D,20110113,000000,40.207,40.398,39.958,40.135,5120941,0
+NVS.US,D,20110114,000000,39.878,40.105,39.74,39.989,3337097,0
+NVS.US,D,20110118,000000,40.498,40.66,40.375,40.441,4012056,0
+NVS.US,D,20110119,000000,40.28,40.382,40.118,40.164,3612643,0
+NVS.US,D,20110120,000000,39.587,39.769,39.303,39.587,6014310,0
+NVS.US,D,20110121,000000,39.82,39.901,39.61,39.704,4728673,0
+NVS.US,D,20110124,000000,39.915,40.462,39.893,40.462,4860602,0
+NVS.US,D,20110125,000000,40.783,40.799,40.323,40.674,4835969,0
+NVS.US,D,20110126,000000,40.653,40.799,40.578,40.775,3226770,0
+NVS.US,D,20110127,000000,39.653,39.878,39.513,39.601,6799065,0
+NVS.US,D,20110128,000000,39.413,39.64,39.149,39.354,3786061,0
+NVS.US,D,20110131,000000,39.391,39.587,39.158,39.31,3961858,0
+NVS.US,D,20110201,000000,39.477,40.026,39.477,39.85,6107795,0
+NVS.US,D,20110202,000000,39.775,39.893,39.64,39.828,4741849,0
+NVS.US,D,20110203,000000,39.653,39.982,39.538,39.953,4471873,0
+NVS.US,D,20110204,000000,39.63,39.711,39.433,39.704,2537343,0
+NVS.US,D,20110207,000000,39.63,39.958,39.617,39.835,3270590,0
+NVS.US,D,20110208,000000,39.791,39.828,39.391,39.449,4149632,0
+NVS.US,D,20110209,000000,39.397,39.595,39.354,39.55,2845416,0
+NVS.US,D,20110210,000000,39.114,39.325,39.019,39.23,5312886,0
+NVS.US,D,20110211,000000,39.171,39.433,39.121,39.369,2773161,0
+NVS.US,D,20110214,000000,39.187,39.376,39.121,39.325,5949739,0
+NVS.US,D,20110215,000000,39.149,39.433,39.128,39.31,2666275,0
+NVS.US,D,20110216,000000,39.141,39.791,39.061,39.579,7073114,0
+NVS.US,D,20110218,000000,40.055,40.398,40.039,40.331,2595832,0
+NVS.US,D,20110222,000000,40.118,40.227,39.938,40.069,4133512,0
+NVS.US,D,20110223,000000,40.09,40.711,40.09,40.294,5062921,0
+NVS.US,D,20110224,000000,40.564,40.572,39.915,39.996,5809635,0
+NVS.US,D,20110225,000000,40.105,40.316,40.055,40.287,3485995,0
+NVS.US,D,20110228,000000,40.943,41.074,40.799,41.031,4488741,0
+NVS.US,D,20110301,000000,41.6,41.708,41.469,41.6,4705054,0
+NVS.US,D,20110302,000000,41.788,41.95,41.688,41.891,3803363,0
+NVS.US,D,20110303,000000,41.744,41.914,41.628,41.688,4112349,0
+NVS.US,D,20110304,000000,41.971,41.986,41.359,41.607,3203893,0
+NVS.US,D,20110307,000000,41.206,41.353,40.915,40.973,3401557,0
+NVS.US,D,20110308,000000,40.478,40.572,40.316,40.455,4384944,0
+NVS.US,D,20110309,000000,40.316,40.412,39.93,40.185,8823565,0
+NVS.US,D,20110310,000000,40.002,40.141,39.828,39.857,4759492,0
+NVS.US,D,20110311,000000,39.747,40.09,39.704,39.982,3675832,0
+NVS.US,D,20110314,000000,39.646,39.755,39.376,39.521,4233276,0
+NVS.US,D,20110315,000000,38.414,39.376,38.399,39.135,5594629,0
+NVS.US,D,20110316,000000,38.778,39.004,38.246,38.465,7069706,0
+NVS.US,D,20110317,000000,39.354,39.427,39.093,39.222,4112718,0
+NVS.US,D,20110318,000000,39.538,39.557,39.012,39.149,5614735,0
+NVS.US,D,20110321,000000,39.55,39.675,39.354,39.66,4434409,0
+NVS.US,D,20110322,000000,40.207,40.227,39.886,39.909,6034441,0
+NVS.US,D,20110323,000000,39.842,39.842,39.391,39.63,5347123,0
+NVS.US,D,20110324,000000,39.668,40.418,39.623,40.361,8466497,0
+NVS.US,D,20110325,000000,40.602,40.768,40.375,40.418,9364722,0
+NVS.US,D,20110328,000000,40.361,40.441,40.141,40.156,6870890,0
+NVS.US,D,20110329,000000,39.806,39.85,39.653,39.695,6780230,0
+NVS.US,D,20110330,000000,39.668,39.835,39.529,39.711,9220476,0
+NVS.US,D,20110331,000000,39.775,39.886,39.574,39.63,8910073,0
+NVS.US,D,20110401,000000,39.179,39.557,39.121,39.55,14164497,0
+NVS.US,D,20110404,000000,39.566,39.857,39.557,39.791,15959942,0
+NVS.US,D,20110405,000000,40.032,40.207,39.958,40.017,14597705,0
+NVS.US,D,20110406,000000,40.302,40.331,40.164,40.192,17979020,0
+NVS.US,D,20110407,000000,40.739,40.799,40.398,40.542,22290922,0
+NVS.US,D,20110408,000000,40.959,40.986,40.148,40.323,43179956,0
+NVS.US,D,20110411,000000,40.426,40.462,40.026,40.244,12084312,0
+NVS.US,D,20110412,000000,40.507,40.578,40.177,40.294,13751770,0
+NVS.US,D,20110413,000000,40.447,40.513,40.227,40.302,10352457,0
+NVS.US,D,20110414,000000,40.418,40.703,40.354,40.623,9210633,0
+NVS.US,D,20110415,000000,40.819,40.834,40.564,40.805,9923762,0
+NVS.US,D,20110418,000000,39.814,39.93,39.405,39.544,9836034,0
+NVS.US,D,20110419,000000,40.98,41.031,40.703,41.009,16016210,0
+NVS.US,D,20110420,000000,42.102,42.242,41.862,42.233,14231246,0
+NVS.US,D,20110421,000000,42.293,42.314,41.353,41.628,17785231,0
+NVS.US,D,20110425,000000,41.542,41.695,41.228,41.688,5299871,0
+NVS.US,D,20110426,000000,42.153,42.285,41.898,42.256,6436617,0
+NVS.US,D,20110427,000000,42.227,42.585,42.002,42.489,4477140,0
+NVS.US,D,20110428,000000,42.824,42.986,42.701,42.919,5869139,0
+NVS.US,D,20110429,000000,43.306,43.313,43.021,43.145,6360954,0
+NVS.US,D,20110502,000000,43.278,43.35,43.154,43.285,4629118,0
+NVS.US,D,20110503,000000,43.408,43.597,43.212,43.438,6184759,0
+NVS.US,D,20110504,000000,44.181,44.189,43.846,44.006,8974923,0
+NVS.US,D,20110505,000000,43.387,43.738,43.299,43.43,4561314,0
+NVS.US,D,20110506,000000,43.927,44.093,43.401,43.67,4661245,0
+NVS.US,D,20110509,000000,43.75,44.021,43.7,43.978,3565698,0
+NVS.US,D,20110510,000000,43.714,43.978,43.649,43.978,3566925,0
+NVS.US,D,20110511,000000,44.043,44.226,43.758,43.838,4511741,0
+NVS.US,D,20110512,000000,44.226,44.685,44.079,44.64,5099868,0
+NVS.US,D,20110513,000000,44.715,44.874,44.123,44.4,3255729,0
+NVS.US,D,20110516,000000,44.516,44.903,44.436,44.618,3228269,0
+NVS.US,D,20110517,000000,44.101,44.372,44,44.334,3469264,0
+NVS.US,D,20110518,000000,44.611,44.844,44.46,44.815,3291109,0
+NVS.US,D,20110519,000000,44.69,45.099,44.678,45.092,3458779,0
+NVS.US,D,20110520,000000,45.027,45.042,44.69,44.764,2448109,0
+NVS.US,D,20110523,000000,44.114,44.391,43.971,44.051,2992572,0
+NVS.US,D,20110524,000000,44.386,44.649,44.29,44.524,3248148,0
+NVS.US,D,20110525,000000,44.734,45.099,44.728,44.968,3732784,0
+NVS.US,D,20110526,000000,45.239,45.487,44.96,45.384,4473633,0
+NVS.US,D,20110527,000000,45.858,46.194,45.792,46.003,4685430,0
+NVS.US,D,20110531,000000,46.703,47.142,46.457,47.046,8687862,0
+NVS.US,D,20110601,000000,47.163,47.264,46.194,46.29,6720153,0
+NVS.US,D,20110602,000000,46.428,46.428,45.917,46.281,4293326,0
+NVS.US,D,20110603,000000,46.492,46.545,46.252,46.39,4208269,0
+NVS.US,D,20110606,000000,46.281,46.326,45.858,45.945,3941919,0
+NVS.US,D,20110607,000000,46.165,46.208,45.901,45.954,3379968,0
+NVS.US,D,20110608,000000,45.756,45.828,45.428,45.588,3400548,0
+NVS.US,D,20110609,000000,45.267,45.421,44.83,44.96,6956536,0
+NVS.US,D,20110610,000000,44.582,44.618,44.079,44.209,6837033,0
+NVS.US,D,20110613,000000,44.372,44.851,44.372,44.559,3232896,0
+NVS.US,D,20110614,000000,44.627,45.114,44.597,44.94,3450937,0
+NVS.US,D,20110615,000000,44.64,44.806,44.021,44.173,4271682,0
+NVS.US,D,20110616,000000,44.422,44.568,43.883,44.152,4664053,0
+NVS.US,D,20110617,000000,44.391,44.452,43.904,43.927,3862988,0
+NVS.US,D,20110620,000000,44.021,44.255,43.971,44.057,2632265,0
+NVS.US,D,20110621,000000,44.232,44.509,44.189,44.245,4287580,0
+NVS.US,D,20110622,000000,44.101,44.4,44.051,44.051,2294598,0
+NVS.US,D,20110623,000000,43.547,43.627,43.08,43.618,5183936,0
+NVS.US,D,20110624,000000,43.481,43.495,43.196,43.249,3245845,0
+NVS.US,D,20110627,000000,43.291,43.634,43.212,43.481,2067235,0
+NVS.US,D,20110628,000000,43.758,43.918,43.649,43.738,2575098,0
+NVS.US,D,20110629,000000,43.927,44.209,43.793,44.079,1967446,0
+NVS.US,D,20110630,000000,43.838,44.59,43.838,44.559,2893479,0
+NVS.US,D,20110701,000000,44.202,44.618,44.197,44.59,2368167,0
+NVS.US,D,20110705,000000,44.576,44.991,44.546,44.851,3606842,0
+NVS.US,D,20110706,000000,44.815,45.056,44.777,44.903,3530933,0
+NVS.US,D,20110707,000000,45.186,45.239,44.932,45.064,2482541,0
+NVS.US,D,20110708,000000,45.384,45.568,45.135,45.32,2578585,0
+NVS.US,D,20110711,000000,45.129,45.253,44.661,44.823,2575379,0
+NVS.US,D,20110712,000000,44.524,45.02,44.503,44.705,3583894,0
+NVS.US,D,20110713,000000,44.69,45.217,44.618,44.954,2964083,0
+NVS.US,D,20110714,000000,44.837,44.968,44.649,44.734,2509944,0
+NVS.US,D,20110715,000000,44.806,44.903,44.553,44.874,2197415,0
+NVS.US,D,20110718,000000,44.436,44.452,44.006,44.35,2975787,0
+NVS.US,D,20110719,000000,45.494,45.705,45.165,45.332,3942460,0
+NVS.US,D,20110720,000000,45.239,45.763,45.035,45.552,2871495,0
+NVS.US,D,20110721,000000,45.37,45.756,45.332,45.56,2948787,0
+NVS.US,D,20110722,000000,45.362,45.399,45.012,45.078,2644732,0
+NVS.US,D,20110725,000000,45.675,45.828,45.568,45.696,2647354,0
+NVS.US,D,20110726,000000,46.019,46.063,45.653,45.807,2126720,0
+NVS.US,D,20110727,000000,45.844,45.85,45.078,45.165,2414867,0
+NVS.US,D,20110728,000000,44.678,45.004,44.64,44.772,3354456,0
+NVS.US,D,20110729,000000,44.516,45.209,44.355,44.627,3414071,0
+NVS.US,D,20110801,000000,45.144,45.151,44.173,44.611,2941354,0
+NVS.US,D,20110802,000000,43.707,44.152,43.262,43.285,6810709,0
+NVS.US,D,20110803,000000,43.787,43.83,43.225,43.67,6402128,0
+NVS.US,D,20110804,000000,43.088,43.167,41.854,41.854,5347684,0
+NVS.US,D,20110805,000000,42.343,42.38,40.921,41.818,8451645,0
+NVS.US,D,20110808,000000,40.644,41.156,39.557,39.623,6660601,0
+NVS.US,D,20110809,000000,40.572,41.826,39.982,41.788,10010551,0
+NVS.US,D,20110810,000000,41.418,41.469,39.755,39.764,7523578,0
+NVS.US,D,20110811,000000,38.041,40.141,37.984,39.828,8929187,0
+NVS.US,D,20110812,000000,40.489,40.608,39.64,40.265,5962328,0
+NVS.US,D,20110815,000000,40.441,40.871,40.426,40.739,1829379,0
+NVS.US,D,20110816,000000,40.623,41.126,40.382,40.696,3343537,0
+NVS.US,D,20110817,000000,41.659,41.927,41.287,41.679,3498036,0
+NVS.US,D,20110818,000000,40.434,40.834,40.244,40.507,4174052,0
+NVS.US,D,20110819,000000,39.886,40.747,39.872,39.915,3382551,0
+NVS.US,D,20110822,000000,41.454,41.454,40.237,40.25,4284650,0
+NVS.US,D,20110823,000000,41.17,41.783,40.929,41.752,5209447,0
+NVS.US,D,20110824,000000,41.921,42.285,41.717,42.102,2520792,0
+NVS.US,D,20110825,000000,41.293,41.534,40.819,41.009,3943137,0
+NVS.US,D,20110826,000000,40.855,41.482,40.447,41.264,5606841,0
+NVS.US,D,20110829,000000,41.264,41.875,41.235,41.688,3635447,0
+NVS.US,D,20110830,000000,41.409,41.767,41.178,41.615,1944461,0
+NVS.US,D,20110831,000000,42.337,42.84,42.247,42.629,3218620,0
+NVS.US,D,20110901,000000,42.97,43.204,42.606,42.708,3340189,0
+NVS.US,D,20110902,000000,42.079,42.276,41.724,41.783,1498981,0
+NVS.US,D,20110906,000000,39.798,40.834,39.791,40.79,6850607,0
+NVS.US,D,20110907,000000,41.359,41.615,41.148,41.593,3585264,0
+NVS.US,D,20110908,000000,40.855,41.469,40.79,40.855,3986990,0
+NVS.US,D,20110909,000000,40.754,40.943,40.164,40.412,4058328,0
+NVS.US,D,20110912,000000,39.23,39.909,39.114,39.82,4298174,0
+NVS.US,D,20110913,000000,40.222,40.455,39.938,40.28,3615078,0
+NVS.US,D,20110914,000000,40.564,41.112,40.118,40.834,3499943,0
+NVS.US,D,20110915,000000,41.404,41.446,40.899,41.162,2888920,0
+NVS.US,D,20110916,000000,40.79,41.046,40.535,40.871,5813382,0
+NVS.US,D,20110919,000000,39.996,40.462,39.893,40.302,3035246,0
+NVS.US,D,20110920,000000,40.316,40.799,40.09,40.382,5064379,0
+NVS.US,D,20110921,000000,40.462,40.761,40.055,40.055,4969071,0
+NVS.US,D,20110922,000000,39.019,39.579,38.974,39.361,4568377,0
+NVS.US,D,20110923,000000,38.661,39.31,38.567,39.179,3907082,0
+NVS.US,D,20110926,000000,39.695,40.032,39.325,39.973,3997739,0
+NVS.US,D,20110927,000000,40.682,40.828,40.294,40.426,2589154,0
+NVS.US,D,20110928,000000,41.038,41.257,40.66,40.725,3676811,0
+NVS.US,D,20110929,000000,41.446,41.555,40.747,41.22,3654999,0
+NVS.US,D,20110930,000000,40.845,41.132,40.639,40.669,2828844,0
+NVS.US,D,20111003,000000,40.258,40.631,39.872,39.878,3935104,0
+NVS.US,D,20111004,000000,39.653,40.469,39.26,40.447,4163937,0
+NVS.US,D,20111005,000000,39.82,40.25,39.668,40.177,3914903,0
+NVS.US,D,20111006,000000,40.302,40.921,40.237,40.921,3339184,0
+NVS.US,D,20111007,000000,41.162,41.462,40.885,40.929,3072575,0
+NVS.US,D,20111010,000000,42.024,42.197,41.832,42.16,2439407,0
+NVS.US,D,20111011,000000,41.804,42.074,41.607,41.958,2657081,0
+NVS.US,D,20111012,000000,42.293,42.503,42.233,42.329,2776392,0
+NVS.US,D,20111013,000000,41.958,42.38,41.804,42.337,2475988,0
+NVS.US,D,20111014,000000,42.883,42.898,42.503,42.701,1460445,0
+NVS.US,D,20111017,000000,42.052,42.197,41.818,41.854,2065767,0
+NVS.US,D,20111018,000000,41.534,42.38,41.454,42.148,2488296,0
+NVS.US,D,20111019,000000,41.783,42.006,41.307,41.426,2768661,0
+NVS.US,D,20111020,000000,42.247,42.38,41.724,42.276,3471032,0
+NVS.US,D,20111021,000000,42.62,42.853,42.503,42.853,2819335,0
+NVS.US,D,20111024,000000,42.577,43.015,42.541,42.919,2562075,0
+NVS.US,D,20111025,000000,41.454,41.688,40.747,41.105,7767924,0
+NVS.US,D,20111026,000000,41.49,41.651,40.863,41.585,4474206,0
+NVS.US,D,20111027,000000,42.562,42.869,42.301,42.656,4580691,0
+NVS.US,D,20111028,000000,42.276,42.57,42.097,42.446,2926857,0
+NVS.US,D,20111031,000000,42.304,42.312,41.17,41.177,4557115,0
+NVS.US,D,20111101,000000,39.893,40.711,39.814,40.31,3792642,0
+NVS.US,D,20111102,000000,40.542,40.711,40.135,40.354,2842828,0
+NVS.US,D,20111103,000000,40.703,41.287,40.323,41.287,2731297,0
+NVS.US,D,20111104,000000,40.871,41.067,40.535,40.907,2288909,0
+NVS.US,D,20111107,000000,40.462,40.761,40.354,40.666,3542660,0
+NVS.US,D,20111108,000000,40.739,41.082,40.564,41.017,2629157,0
+NVS.US,D,20111109,000000,40.382,40.402,39.74,39.842,3656843,0
+NVS.US,D,20111110,000000,39.909,40.105,39.61,39.842,4333088,0
+NVS.US,D,20111111,000000,40.455,40.805,40.412,40.578,2469065,0
+NVS.US,D,20111114,000000,40.441,40.455,40.118,40.258,2367694,0
+NVS.US,D,20111115,000000,40.185,40.441,39.958,40.222,1976275,0
+NVS.US,D,20111116,000000,40.098,40.564,39.973,40.055,2470574,0
+NVS.US,D,20111117,000000,40.046,40.31,39.704,39.814,2450426,0
+NVS.US,D,20111118,000000,40.227,40.227,39.791,39.835,2115232,0
+NVS.US,D,20111121,000000,39.317,39.346,38.982,39.201,2387988,0
+NVS.US,D,20111122,000000,39.164,39.222,38.851,39.141,2731501,0
+NVS.US,D,20111123,000000,38.763,38.792,38.465,38.479,2091114,0
+NVS.US,D,20111125,000000,37.751,38.033,37.626,37.663,2767662,0
+NVS.US,D,20111128,000000,38.69,38.733,38.377,38.596,2649871,0
+NVS.US,D,20111129,000000,38.524,38.822,38.421,38.536,2789661,0
+NVS.US,D,20111130,000000,39.194,39.505,38.899,39.467,5792111,0
+NVS.US,D,20111201,000000,40.113,40.214,39.653,39.798,2852856,0
+NVS.US,D,20111202,000000,39.339,39.485,38.925,39.019,4015426,0
+NVS.US,D,20111205,000000,39.55,39.601,39.128,39.317,3057747,0
+NVS.US,D,20111206,000000,39.405,39.775,39.397,39.587,3554212,0
+NVS.US,D,20111207,000000,39.493,40.156,39.449,39.965,3104943,0
+NVS.US,D,20111208,000000,39.864,40.017,39.64,39.69,3964259,0
+NVS.US,D,20111209,000000,40.026,40.25,39.915,40.177,1926484,0
+NVS.US,D,20111212,000000,40.148,40.172,39.538,39.66,3016331,0
+NVS.US,D,20111213,000000,39.63,39.989,39.346,39.469,2409634,0
+NVS.US,D,20111214,000000,39.566,39.755,39.164,39.354,3754343,0
+NVS.US,D,20111215,000000,40.631,41.009,40.455,40.915,4526837,0
+NVS.US,D,20111216,000000,40.462,40.578,40.28,40.361,2973402,0
+NVS.US,D,20111219,000000,40.965,41.183,40.828,40.871,3460195,0
+NVS.US,D,20111220,000000,41.095,41.25,40.929,41.017,6155408,0
+NVS.US,D,20111221,000000,40.915,41.148,40.81,41.148,2760691,0
+NVS.US,D,20111222,000000,41.017,41.271,40.899,41.206,2331050,0
+NVS.US,D,20111223,000000,41.379,41.512,41.228,41.505,1474081,0
+NVS.US,D,20111227,000000,41.563,41.679,41.505,41.622,1271425,0
+NVS.US,D,20111228,000000,41.651,41.651,41.281,41.397,1865009,0
+NVS.US,D,20111229,000000,41.031,41.482,41.003,41.446,2394973,0
+NVS.US,D,20111230,000000,41.714,41.926,41.6,41.684,1735675,0
+NVS.US,D,20120103,000000,42.46,42.599,42.184,42.422,2678323,0
+NVS.US,D,20120104,000000,42.221,42.265,41.914,42.242,3755110,0
+NVS.US,D,20120105,000000,41.505,41.914,41.388,41.898,3080485,0
+NVS.US,D,20120106,000000,41.832,41.862,41.563,41.788,1484400,0
+NVS.US,D,20120109,000000,41.659,41.702,41.359,41.563,3048153,0
+NVS.US,D,20120110,000000,41.462,41.628,41.432,41.512,3518197,0
+NVS.US,D,20120111,000000,40.943,41.271,40.725,41.191,4149273,0
+NVS.US,D,20120112,000000,41.213,41.397,41.003,41.367,3219471,0
+NVS.US,D,20120113,000000,40.323,40.754,40.185,40.688,3353685,0
+NVS.US,D,20120117,000000,41.033,41.343,40.935,41.04,2511040,0
+NVS.US,D,20120118,000000,41.476,41.891,41.375,41.875,5202885,0
+NVS.US,D,20120119,000000,42.097,42.562,41.914,42.532,3845797,0
+NVS.US,D,20120120,000000,41.243,41.293,40.069,40.185,10233053,0
+NVS.US,D,20120123,000000,40.644,40.653,40.316,40.637,8956675,0
+NVS.US,D,20120124,000000,40.725,40.921,40.631,40.739,5529858,0
+NVS.US,D,20120125,000000,39.296,40.294,39.216,40.258,8299811,0
+NVS.US,D,20120126,000000,39.82,40.192,39.653,39.958,6138711,0
+NVS.US,D,20120127,000000,39.704,39.857,39.595,39.675,3607751,0
+NVS.US,D,20120130,000000,39.623,39.69,39.485,39.595,3021222,0
+NVS.US,D,20120131,000000,39.754,39.769,39.429,39.641,3501853,0
+NVS.US,D,20120201,000000,40.39,40.732,40.185,40.382,5356968,0
+NVS.US,D,20120202,000000,40.578,40.653,40.367,40.586,3904972,0
+NVS.US,D,20120203,000000,40.632,40.851,40.533,40.632,3558111,0
+NVS.US,D,20120206,000000,40.528,41.046,40.489,40.878,5263218,0
+NVS.US,D,20120207,000000,41.183,41.305,40.995,41.276,3645614,0
+NVS.US,D,20120208,000000,41.078,41.183,40.806,40.942,3069642,0
+NVS.US,D,20120209,000000,41.201,41.246,41.018,41.087,2778510,0
+NVS.US,D,20120210,000000,40.661,40.806,40.586,40.753,2840503,0
+NVS.US,D,20120213,000000,41.14,41.353,41.082,41.228,2622076,0
+NVS.US,D,20120214,000000,41.046,41.2,40.849,41.074,3850414,0
+NVS.US,D,20120215,000000,41.056,41.17,40.858,40.912,5718361,0
+NVS.US,D,20120216,000000,40.855,41.331,40.819,41.281,9043144,0
+NVS.US,D,20120217,000000,41.258,41.329,41.094,41.267,9192492,0
+NVS.US,D,20120221,000000,41.788,41.926,41.532,41.684,8025260,0
+NVS.US,D,20120222,000000,41.579,41.88,41.457,41.646,4148245,0
+NVS.US,D,20120223,000000,41.835,42.031,41.693,42.031,3973563,0
+NVS.US,D,20120224,000000,41.926,42.184,41.88,41.933,6013066,0
+NVS.US,D,20120227,000000,41.541,41.805,41.524,41.653,3935624,0
+NVS.US,D,20120228,000000,41.593,41.866,41.457,41.813,3926417,0
+NVS.US,D,20120229,000000,41.517,41.684,41.222,41.246,3782693,0
+NVS.US,D,20120301,000000,41.23,41.397,41.192,41.291,2228395,0
+NVS.US,D,20120302,000000,40.737,41.004,40.678,40.874,2970020,0
+NVS.US,D,20120305,000000,41.237,41.358,41.132,41.155,2849571,0
+NVS.US,D,20120306,000000,40.685,40.768,40.261,40.337,4288194,0
+NVS.US,D,20120307,000000,40.308,40.73,40.29,40.465,2177776,0
+NVS.US,D,20120308,000000,40.783,41.078,40.647,40.958,2591880,0
+NVS.US,D,20120309,000000,41.108,41.258,41.056,41.183,2105202,0
+NVS.US,D,20120312,000000,41.321,41.449,41.214,41.375,2014614,0
+NVS.US,D,20120313,000000,41.352,41.562,41.296,41.479,2294011,0
+NVS.US,D,20120314,000000,41.352,41.449,40.958,41.064,2966516,0
+NVS.US,D,20120315,000000,41.056,41.305,40.927,41.094,3267211,0
+NVS.US,D,20120316,000000,41.246,41.479,41.207,41.457,3121313,0
+NVS.US,D,20120319,000000,41.517,42.152,41.479,42.031,4532055,0
+NVS.US,D,20120320,000000,41.842,42.093,41.797,41.963,9320001,0
+NVS.US,D,20120321,000000,41.889,42.003,41.722,41.873,3725556,0
+NVS.US,D,20120322,000000,41.541,41.91,41.541,41.805,3248627,0
+NVS.US,D,20120323,000000,41.7,41.852,41.608,41.813,2825641,0
+NVS.US,D,20120326,000000,41.994,42.129,41.919,42.115,2414944,0
+NVS.US,D,20120327,000000,41.82,41.957,41.722,41.91,2947363,0
+NVS.US,D,20120328,000000,42.071,42.071,41.704,41.91,2316706,0
+NVS.US,D,20120329,000000,41.419,41.751,41.388,41.751,2572734,0
+NVS.US,D,20120330,000000,41.813,42.007,41.616,41.926,3260091,0
+NVS.US,D,20120402,000000,42.152,42.727,42.084,42.599,2744463,0
+NVS.US,D,20120403,000000,42.614,42.652,42.205,42.304,2919285,0
+NVS.US,D,20120404,000000,41.776,41.91,41.464,41.676,4684257,0
+NVS.US,D,20120405,000000,41.486,41.616,41.358,41.441,1294458,0
+NVS.US,D,20120409,000000,41.358,41.549,41.237,41.405,1338807,0
+NVS.US,D,20120410,000000,41.405,41.541,41.04,41.049,4665517,0
+NVS.US,D,20120411,000000,41.01,41.343,40.995,41.139,5990066,0
+NVS.US,D,20120412,000000,41.253,41.638,41.246,41.616,3815336,0
+NVS.US,D,20120413,000000,41.094,41.237,40.904,41.108,4655987,0
+NVS.US,D,20120416,000000,41.291,41.788,41.214,41.767,7051629,0
+NVS.US,D,20120417,000000,41.738,42.214,41.714,42.077,4340961,0
+NVS.US,D,20120418,000000,41.693,42.146,41.693,41.957,3425109,0
+NVS.US,D,20120419,000000,41.873,42.184,41.759,41.971,4432219,0
+NVS.US,D,20120420,000000,42.585,42.781,42.494,42.659,3190421,0
+NVS.US,D,20120423,000000,42.077,42.223,41.797,42.084,2654394,0
+NVS.US,D,20120424,000000,41.479,41.7,41.366,41.472,3497783,0
+NVS.US,D,20120425,000000,41.305,41.662,41.201,41.502,3027503,0
+NVS.US,D,20120426,000000,41.562,41.767,41.464,41.7,2125529,0
+NVS.US,D,20120427,000000,41.751,41.873,41.608,41.63,1978739,0
+NVS.US,D,20120430,000000,41.866,41.889,41.616,41.744,1571476,0
+NVS.US,D,20120501,000000,41.827,42.025,41.653,41.783,1998537,0
+NVS.US,D,20120502,000000,41.388,41.411,41.087,41.283,4011369,0
+NVS.US,D,20120503,000000,41.155,41.207,40.921,41.064,3041792,0
+NVS.US,D,20120504,000000,41.253,41.352,40.829,40.935,3227869,0
+NVS.US,D,20120507,000000,40.942,41.23,40.897,41.139,2108736,0
+NVS.US,D,20120508,000000,40.883,40.949,40.624,40.835,3499947,0
+NVS.US,D,20120509,000000,40.103,40.437,40.028,40.2,3110218,0
+NVS.US,D,20120510,000000,40.103,40.29,39.989,40.116,2809360,0
+NVS.US,D,20120511,000000,40.133,40.548,40.116,40.185,1652000,0
+NVS.US,D,20120514,000000,39.861,40.041,39.831,39.838,2835430,0
+NVS.US,D,20120515,000000,39.618,39.807,39.519,39.566,2165246,0
+NVS.US,D,20120516,000000,39.406,39.641,39.292,39.422,2528694,0
+NVS.US,D,20120517,000000,39.422,39.536,39.027,39.045,1548975,0
+NVS.US,D,20120518,000000,39.322,39.337,38.929,39.134,2549758,0
+NVS.US,D,20120521,000000,39.134,39.384,39.045,39.354,1857499,0
+NVS.US,D,20120522,000000,39.557,39.844,39.322,39.519,2008063,0
+NVS.US,D,20120523,000000,39.369,39.406,38.741,39.027,2321992,0
+NVS.US,D,20120524,000000,39.111,39.376,38.936,39.14,1840424,0
+NVS.US,D,20120525,000000,39.278,39.542,39.218,39.315,1175449,0
+NVS.US,D,20120529,000000,39.701,39.815,39.415,39.542,1753079,0
+NVS.US,D,20120530,000000,39.717,39.792,39.331,39.346,3076854,0
+NVS.US,D,20120531,000000,39.574,39.602,39.187,39.369,2184893,0
+NVS.US,D,20120601,000000,39.126,39.292,38.854,39.218,2425749,0
+NVS.US,D,20120604,000000,39.066,39.233,38.924,39.14,2388922,0
+NVS.US,D,20120605,000000,38.924,39.035,38.87,38.951,2087754,0
+NVS.US,D,20120606,000000,39.089,39.655,39.057,39.655,1297896,0
+NVS.US,D,20120607,000000,39.792,39.807,39.429,39.481,2469903,0
+NVS.US,D,20120608,000000,39.415,39.739,39.284,39.701,2204193,0
+NVS.US,D,20120611,000000,39.799,39.815,39.322,39.36,2330720,0
+NVS.US,D,20120612,000000,39.853,40.103,39.641,40.041,2040487,0
+NVS.US,D,20120613,000000,40.344,40.768,40.261,40.482,3000941,0
+NVS.US,D,20120614,000000,40.541,40.669,40.367,40.548,2446678,0
+NVS.US,D,20120615,000000,40.504,40.692,40.459,40.616,2380715,0
+NVS.US,D,20120618,000000,40.775,41.04,40.708,40.867,1865940,0
+NVS.US,D,20120619,000000,41.608,41.91,41.549,41.7,2739198,0
+NVS.US,D,20120620,000000,41.646,41.957,41.51,41.738,2753175,0
+NVS.US,D,20120621,000000,41.667,41.82,41.258,41.305,1520649,0
+NVS.US,D,20120622,000000,41.714,41.751,41.397,41.524,1688148,0
+NVS.US,D,20120625,000000,41.01,41.018,40.768,40.965,1269764,0
+NVS.US,D,20120626,000000,41.033,41.283,40.927,41.132,1424451,0
+NVS.US,D,20120627,000000,41.388,41.646,41.291,41.472,1328970,0
+NVS.US,D,20120628,000000,41.283,41.579,41.078,41.554,1481319,0
+NVS.US,D,20120629,000000,42.334,42.349,42.077,42.298,1850628,0
+NVS.US,D,20120702,000000,42.205,42.501,42.053,42.486,1878471,0
+NVS.US,D,20120703,000000,42.424,42.722,42.26,42.621,2378400,0
+NVS.US,D,20120705,000000,42.016,42.273,41.971,42.205,1724584,0
+NVS.US,D,20120706,000000,42.047,42.159,41.91,42.047,1107169,0
+NVS.US,D,20120709,000000,42.191,42.298,42.062,42.273,1726227,0
+NVS.US,D,20120710,000000,41.919,42.084,41.751,41.788,1616419,0
+NVS.US,D,20120711,000000,42.071,42.235,41.896,42.123,1130287,0
+NVS.US,D,20120712,000000,41.738,42.077,41.722,41.957,1063867,0
+NVS.US,D,20120713,000000,41.788,42.25,41.783,42.197,1180158,0
+NVS.US,D,20120716,000000,42.191,42.517,42.152,42.424,1092055,0
+NVS.US,D,20120717,000000,42.402,42.607,41.963,42.494,1801130,0
+NVS.US,D,20120718,000000,42.319,42.744,42.304,42.644,1512588,0
+NVS.US,D,20120719,000000,43.121,43.47,43.068,43.402,3279221,0
+NVS.US,D,20120720,000000,43.129,43.303,43.068,43.197,2594963,0
+NVS.US,D,20120723,000000,42.599,43.121,42.561,43.107,3161392,0
+NVS.US,D,20120724,000000,42.887,42.91,42.576,42.834,4973567,0
+NVS.US,D,20120725,000000,42.946,43.052,42.751,43.039,3837651,0
+NVS.US,D,20120726,000000,43.643,43.81,43.553,43.652,2303249,0
+NVS.US,D,20120727,000000,44.112,44.455,44.036,44.354,3666064,0
+NVS.US,D,20120730,000000,43.87,44.188,43.857,43.983,2374270,0
+NVS.US,D,20120731,000000,44.293,44.59,44.248,44.354,4805674,0
+NVS.US,D,20120801,000000,44.629,44.629,41.693,44.098,13316317,0
+NVS.US,D,20120802,000000,44.331,44.575,43.938,44.248,4274928,0
+NVS.US,D,20120803,000000,44.726,44.967,44.597,44.634,3937834,0
+NVS.US,D,20120806,000000,45.021,45.059,44.726,44.785,3399943,0
+NVS.US,D,20120807,000000,44.916,44.92,44.726,44.777,3113242,0
+NVS.US,D,20120808,000000,44.581,44.824,44.558,44.695,4525851,0
+NVS.US,D,20120809,000000,44.445,44.611,44.386,44.437,1726545,0
+NVS.US,D,20120810,000000,44.12,44.643,44.084,44.391,1851049,0
+NVS.US,D,20120813,000000,44.461,44.567,44.324,44.5,1849093,0
+NVS.US,D,20120814,000000,44.892,45.164,44.801,45.134,4751223,0
+NVS.US,D,20120815,000000,45.45,45.596,45.247,45.399,12189052,0
+NVS.US,D,20120816,000000,45.633,45.868,45.468,45.792,7648337,0
+NVS.US,D,20120817,000000,45.445,45.687,45.262,45.687,5476389,0
+NVS.US,D,20120820,000000,45.247,45.581,45.223,45.459,2345728,0
+NVS.US,D,20120821,000000,45.625,45.892,45.437,45.513,2727776,0
+NVS.US,D,20120822,000000,45.429,45.633,45.308,45.581,2310049,0
+NVS.US,D,20120823,000000,45.3,45.429,45.134,45.353,3324383,0
+NVS.US,D,20120824,000000,45.27,45.566,45.256,45.422,1401371,0
+NVS.US,D,20120827,000000,45.111,45.223,44.916,44.937,2631842,0
+NVS.US,D,20120828,000000,44.832,44.999,44.795,44.87,1271969,0
+NVS.US,D,20120829,000000,44.656,44.777,44.59,44.664,1430114,0
+NVS.US,D,20120830,000000,44.847,44.853,44.407,44.455,3124174,0
+NVS.US,D,20120831,000000,44.883,44.959,44.512,44.65,1864230,0
+NVS.US,D,20120904,000000,44.331,44.407,44.22,44.286,1830634,0
+NVS.US,D,20120905,000000,44.807,44.967,44.575,44.719,2285338,0
+NVS.US,D,20120906,000000,45.104,45.407,45.059,45.3,2713252,0
+NVS.US,D,20120907,000000,45.285,45.36,45.149,45.285,2861938,0
+NVS.US,D,20120910,000000,44.908,45.013,44.575,44.604,2277676,0
+NVS.US,D,20120911,000000,45.05,45.203,44.983,45.066,2346538,0
+NVS.US,D,20120912,000000,44.892,45.073,44.807,44.991,2294237,0
+NVS.US,D,20120913,000000,45.134,45.468,44.937,45.445,1841372,0
+NVS.US,D,20120914,000000,45.437,45.522,45.179,45.293,2696432,0
+NVS.US,D,20120917,000000,45.665,45.769,45.399,45.527,3007743,0
+NVS.US,D,20120918,000000,45.413,45.612,45.316,45.513,2759415,0
+NVS.US,D,20120919,000000,45.665,45.777,45.588,45.648,1562436,0
+NVS.US,D,20120920,000000,45.648,45.853,45.619,45.83,1553276,0
+NVS.US,D,20120921,000000,46.284,46.473,46.201,46.352,3084064,0
+NVS.US,D,20120924,000000,46.473,46.533,46.366,46.414,2187918,0
+NVS.US,D,20120925,000000,46.488,46.829,46.48,46.497,2681709,0
+NVS.US,D,20120926,000000,46.299,46.322,45.988,46.071,1611096,0
+NVS.US,D,20120927,000000,46.581,46.631,46.241,46.542,1496165,0
+NVS.US,D,20120928,000000,46.629,46.629,46.225,46.35,2141735,0
+NVS.US,D,20121001,000000,46.806,47.072,46.563,46.738,2446104,0
+NVS.US,D,20121002,000000,47.178,47.178,46.889,47.056,1659373,0
+NVS.US,D,20121003,000000,46.906,46.942,46.761,46.791,1167707,0
+NVS.US,D,20121004,000000,47.063,47.532,47.009,47.464,2309402,0
+NVS.US,D,20121005,000000,47.606,47.707,47.313,47.443,2124231,0
+NVS.US,D,20121008,000000,47.343,47.654,47.253,47.593,3369473,0
+NVS.US,D,20121009,000000,47.322,47.359,46.913,46.913,2302630,0
+NVS.US,D,20121010,000000,46.798,46.889,46.497,46.609,1379292,0
+NVS.US,D,20121011,000000,46.85,46.882,46.48,46.526,972040,0
+NVS.US,D,20121012,000000,46.677,46.829,46.563,46.618,977527,0
+NVS.US,D,20121015,000000,47.094,47.223,46.964,47.147,1815020,0
+NVS.US,D,20121016,000000,47.895,47.964,47.056,47.805,2371976,0
+NVS.US,D,20121017,000000,48.085,48.161,47.964,48.04,1468019,0
+NVS.US,D,20121018,000000,48.365,48.478,48.13,48.215,2098755,0
+NVS.US,D,20121019,000000,48.22,48.244,47.714,47.774,1553923,0
+NVS.US,D,20121022,000000,47.977,48.025,47.646,47.844,1576769,0
+NVS.US,D,20121023,000000,46.959,47.002,46.581,46.694,2963592,0
+NVS.US,D,20121024,000000,46.625,46.677,46.329,46.45,3188452,0
+NVS.US,D,20121025,000000,46.132,46.299,45.929,46.253,3891178,0
+NVS.US,D,20121026,000000,45.914,46.141,45.838,46.034,2019018,0
+NVS.US,D,20121031,000000,45.87,45.985,45.398,45.746,2760025,0
+NVS.US,D,20121101,000000,45.641,46.171,45.619,46.027,2782460,0
+NVS.US,D,20121102,000000,46.004,46.262,45.883,45.898,1629252,0
+NVS.US,D,20121105,000000,45.724,45.868,45.549,45.777,1258941,0
+NVS.US,D,20121106,000000,45.353,45.845,45.285,45.656,2467977,0
+NVS.US,D,20121107,000000,45.535,45.678,45.209,45.474,3051368,0
+NVS.US,D,20121108,000000,45.612,45.83,45.422,45.459,1724457,0
+NVS.US,D,20121109,000000,45.581,45.892,45.535,45.625,1983412,0
+NVS.US,D,20121112,000000,45.777,45.838,45.369,45.399,1643039,0
+NVS.US,D,20121113,000000,45.383,45.792,45.324,45.353,1785654,0
+NVS.US,D,20121114,000000,45.522,45.544,45.036,45.12,2389034,0
+NVS.US,D,20121115,000000,44.908,44.999,44.461,44.619,3140538,0
+NVS.US,D,20121116,000000,44.763,44.771,44.34,44.643,2487287,0
+NVS.US,D,20121119,000000,45.004,45.126,44.892,45.013,1448483,0
+NVS.US,D,20121120,000000,44.461,44.756,44.416,44.711,1800486,0
+NVS.US,D,20121121,000000,44.952,44.999,44.816,44.952,1437400,0
+NVS.US,D,20121123,000000,45.739,45.967,45.67,45.868,1699994,0
+NVS.US,D,20121126,000000,45.678,45.967,45.572,45.952,2356501,0
+NVS.US,D,20121127,000000,45.92,46.05,45.755,45.815,1963422,0
+NVS.US,D,20121128,000000,46.013,46.375,45.92,46.366,1690378,0
+NVS.US,D,20121129,000000,46.798,47.04,46.745,46.874,1808514,0
+NVS.US,D,20121130,000000,46.917,47.104,46.815,46.948,1745835,0
+NVS.US,D,20121203,000000,47.154,47.313,47.124,47.199,2691840,0
+NVS.US,D,20121204,000000,47.161,47.464,47.139,47.434,2128568,0
+NVS.US,D,20121205,000000,47.102,47.426,47.063,47.215,1954986,0
+NVS.US,D,20121206,000000,47.351,47.389,47.139,47.305,1458423,0
+NVS.US,D,20121207,000000,47.009,47.299,46.92,47.154,1369366,0
+NVS.US,D,20121210,000000,47.322,47.404,47.29,47.335,1673473,0
+NVS.US,D,20121211,000000,47.857,47.942,47.707,47.82,2475170,0
+NVS.US,D,20121212,000000,47.973,48.123,47.768,47.851,2120045,0
+NVS.US,D,20121213,000000,47.798,47.928,47.684,47.722,1801475,0
+NVS.US,D,20121214,000000,47.639,47.873,47.541,47.812,1561736,0
+NVS.US,D,20121217,000000,47.834,48.152,47.82,48.078,1558764,0
+NVS.US,D,20121218,000000,48.17,48.425,48.07,48.395,2419450,0
+NVS.US,D,20121219,000000,48.652,48.728,48.326,48.388,2202212,0
+NVS.US,D,20121220,000000,48.349,48.411,47.889,48.244,1867388,0
+NVS.US,D,20121221,000000,47.547,47.911,47.434,47.812,2421932,0
+NVS.US,D,20121224,000000,47.606,47.857,47.281,47.722,898334,0
+NVS.US,D,20121226,000000,47.722,47.857,47.631,47.722,882999,0
+NVS.US,D,20121227,000000,48.07,48.078,47.578,47.918,1489099,0
+NVS.US,D,20121228,000000,47.828,47.873,47.564,47.593,1869879,0
+NVS.US,D,20121231,000000,47.51,48.002,47.486,47.895,1529086,0
+NVS.US,D,20130102,000000,48.274,48.493,48.054,48.298,1740436,0
+NVS.US,D,20130103,000000,48.244,48.312,48.093,48.199,1797140,0
+NVS.US,D,20130104,000000,48.298,48.72,48.266,48.637,1840903,0
+NVS.US,D,20130107,000000,48.501,48.766,48.455,48.758,1436742,0
+NVS.US,D,20130108,000000,48.834,48.925,48.645,48.888,1641956,0
+NVS.US,D,20130109,000000,48.547,48.91,48.524,48.901,1587922,0
+NVS.US,D,20130110,000000,49.197,49.455,49.166,49.325,1493877,0
+NVS.US,D,20130111,000000,49.62,49.674,49.386,49.476,1177317,0
+NVS.US,D,20130114,000000,49.446,49.659,49.311,49.544,1531439,0
+NVS.US,D,20130115,000000,48.848,49.455,48.82,49.348,1783685,0
+NVS.US,D,20130116,000000,49.455,49.599,49.288,49.318,2719928,0
+NVS.US,D,20130117,000000,49.87,50.09,49.561,49.991,2525101,0
+NVS.US,D,20130118,000000,49.629,49.856,49.462,49.666,1354736,0
+NVS.US,D,20130122,000000,49.128,49.296,48.917,49.279,2055926,0
+NVS.US,D,20130123,000000,51.59,51.776,50.83,50.946,6334790,0
+NVS.US,D,20130124,000000,50.839,51.149,50.741,51.027,2880544,0
+NVS.US,D,20130125,000000,50.914,51.027,50.627,50.696,2047407,0
+NVS.US,D,20130128,000000,51.164,51.294,51.006,51.134,1918523,0
+NVS.US,D,20130129,000000,51.451,51.505,51.172,51.278,2323022,0
+NVS.US,D,20130130,000000,51.369,51.634,51.3,51.611,1880730,0
+NVS.US,D,20130131,000000,51.376,51.717,51.316,51.316,2154209,0
+NVS.US,D,20130201,000000,51.853,51.861,51.434,51.451,2294439,0
+NVS.US,D,20130204,000000,51.603,51.777,51.451,51.527,2351790,0
+NVS.US,D,20130205,000000,51.815,51.976,51.707,51.753,1219324,0
+NVS.US,D,20130206,000000,51.853,52.218,51.831,52.18,3535848,0
+NVS.US,D,20130207,000000,51.831,51.884,51.297,51.458,2862209,0
+NVS.US,D,20130208,000000,51.343,51.737,51.335,51.676,1539602,0
+NVS.US,D,20130211,000000,51.573,51.746,51.482,51.657,1449261,0
+NVS.US,D,20130212,000000,51.619,51.973,51.573,51.839,2444494,0
+NVS.US,D,20130213,000000,52.058,52.133,51.823,51.898,2306684,0
+NVS.US,D,20130214,000000,51.8,52.016,51.76,51.97,4005036,0
+NVS.US,D,20130215,000000,52.514,52.559,52.218,52.359,1169343,0
+NVS.US,D,20130219,000000,52.482,52.73,52.435,52.691,1953001,0
+NVS.US,D,20130220,000000,53.07,53.148,52.761,52.821,2093639,0
+NVS.US,D,20130221,000000,52.024,52.086,51.792,51.995,2195844,0
+NVS.US,D,20130222,000000,52.016,52.359,51.995,52.359,1549383,0
+NVS.US,D,20130225,000000,52.605,52.892,52.257,52.288,7103137,0
+NVS.US,D,20130226,000000,52.11,52.302,51.66,51.737,2592226,0
+NVS.US,D,20130227,000000,51.831,52.263,51.815,52.18,1355553,0
+NVS.US,D,20130228,000000,52.49,52.97,52.435,52.552,2505973,0
+NVS.US,D,20130301,000000,52.418,52.877,52.359,52.821,1725401,0
+NVS.US,D,20130304,000000,53.07,53.412,52.962,53.404,2428072,0
+NVS.US,D,20130305,000000,53.7,53.746,53.358,53.435,1505963,0
+NVS.US,D,20130306,000000,53.342,53.435,53.186,53.241,1257665,0
+NVS.US,D,20130307,000000,53.388,53.528,53.218,53.287,1110578,0
+NVS.US,D,20130308,000000,53.342,53.435,53.095,53.233,1574226,0
+NVS.US,D,20130311,000000,53.272,53.482,53.172,53.473,1594663,0
+NVS.US,D,20130312,000000,54.063,54.071,53.792,53.892,1871658,0
+NVS.US,D,20130313,000000,53.397,53.468,53.085,53.172,1568843,0
+NVS.US,D,20130314,000000,53.001,53.544,53.001,53.442,2991916,0
+NVS.US,D,20130315,000000,54.046,54.335,53.776,54.17,3005471,0
+NVS.US,D,20130318,000000,53.653,54.118,53.629,53.712,2514159,0
+NVS.US,D,20130319,000000,54.496,54.823,54.233,54.49,2655612,0
+NVS.US,D,20130320,000000,55.358,55.518,55.117,55.279,2750952,0
+NVS.US,D,20130321,000000,54.481,54.829,54.444,54.752,1774696,0
+NVS.US,D,20130322,000000,54.823,55.241,54.649,54.9,1792122,0
+NVS.US,D,20130325,000000,54.722,55.001,54.304,54.45,1817105,0
+NVS.US,D,20130326,000000,54.715,55.133,54.649,55.04,2330430,0
+NVS.US,D,20130327,000000,54.179,54.659,54.124,54.599,2889590,0
+NVS.US,D,20130328,000000,54.599,55.241,54.543,55.218,2160250,0
+NVS.US,D,20130401,000000,55.032,55.288,54.9,55.079,1399602,0
+NVS.US,D,20130402,000000,55.442,55.613,55.155,55.279,2682017,0
+NVS.US,D,20130403,000000,55.729,55.799,55.335,55.404,1855614,0
+NVS.US,D,20130404,000000,54.683,55.109,54.628,55.055,1805609,0
+NVS.US,D,20130405,000000,54.149,54.69,54.04,54.683,2126885,0
+NVS.US,D,20130408,000000,55.288,55.465,55.165,55.465,1860271,0
+NVS.US,D,20130409,000000,55.605,55.605,55.165,55.366,1438006,0
+NVS.US,D,20130410,000000,55.768,56.171,55.768,56.086,2188166,0
+NVS.US,D,20130411,000000,56.235,56.814,56.21,56.805,1828113,0
+NVS.US,D,20130412,000000,56.767,56.805,56.363,56.775,1260246,0
+NVS.US,D,20130415,000000,57.132,57.528,56.978,57.031,1854473,0
+NVS.US,D,20130416,000000,56.969,57.132,56.637,57.086,1328542,0
+NVS.US,D,20130417,000000,56.41,56.434,55.139,55.699,3838873,0
+NVS.US,D,20130418,000000,55.953,56.171,55.643,55.822,2051028,0
+NVS.US,D,20130419,000000,55.707,56.171,55.683,56.147,1425477,0
+NVS.US,D,20130422,000000,55.97,56.28,55.683,56.28,1847202,0
+NVS.US,D,20130423,000000,56.838,57.217,56.619,56.761,1922793,0
+NVS.US,D,20130424,000000,56.428,56.488,56.093,56.178,2586872,0
+NVS.US,D,20130425,000000,56.598,56.929,56.45,56.653,2465961,0
+NVS.US,D,20130426,000000,56.775,56.838,56.567,56.606,1127325,0
+NVS.US,D,20130429,000000,57.178,57.372,57.062,57.154,1268544,0
+NVS.US,D,20130430,000000,57.102,57.566,57.009,57.172,2018790,0
+NVS.US,D,20130501,000000,57.086,57.233,56.706,57.094,1903125,0
+NVS.US,D,20130502,000000,56.853,57.264,56.805,56.969,2882520,0
+NVS.US,D,20130503,000000,56.969,57.249,56.844,56.961,2129616,0
+NVS.US,D,20130506,000000,56.891,56.954,56.505,56.544,1116825,0
+NVS.US,D,20130507,000000,56.853,56.916,56.675,56.844,1763685,0
+NVS.US,D,20130508,000000,57.97,58.341,57.9,58.109,3124727,0
+NVS.US,D,20130509,000000,57.713,57.986,57.365,57.528,1356576,0
+NVS.US,D,20130510,000000,58.257,58.364,57.722,58.086,2054086,0
+NVS.US,D,20130513,000000,57.884,57.97,57.597,57.862,1885111,0
+NVS.US,D,20130514,000000,57.815,58.093,57.66,57.815,1530590,0
+NVS.US,D,20130515,000000,57.977,58.652,57.961,58.519,1579959,0
+NVS.US,D,20130516,000000,58.179,58.512,58.008,58.139,1558816,0
+NVS.US,D,20130517,000000,56.992,57.481,56.969,57.473,1408942,0
+NVS.US,D,20130520,000000,57.497,57.613,57.319,57.481,1093913,0
+NVS.US,D,20130521,000000,57.233,57.993,57.172,57.847,1962070,0
+NVS.US,D,20130522,000000,58.031,58.698,57.705,57.837,1581962,0
+NVS.US,D,20130523,000000,57.643,57.751,56.767,57.217,2602682,0
+NVS.US,D,20130524,000000,57.637,57.69,57.241,57.637,1301630,0
+NVS.US,D,20130528,000000,56.984,57.194,56.666,56.929,2344445,0
+NVS.US,D,20130529,000000,56.147,56.434,55.854,56.363,3915287,0
+NVS.US,D,20130530,000000,56.488,56.844,56.249,56.684,1566283,0
+NVS.US,D,20130531,000000,55.908,56.117,55.621,55.621,3211872,0
+NVS.US,D,20130603,000000,54.915,55.799,54.504,55.49,2171797,0
+NVS.US,D,20130604,000000,55.837,55.923,55.482,55.699,1451156,0
+NVS.US,D,20130605,000000,55.621,55.635,54.853,55.094,1452815,0
+NVS.US,D,20130606,000000,55.086,55.396,54.697,55.396,1405181,0
+NVS.US,D,20130607,000000,55.232,55.837,55.139,55.791,1962729,0
+NVS.US,D,20130610,000000,55.846,56.434,55.635,56.249,1652234,0
+NVS.US,D,20130611,000000,55.892,56.41,55.791,55.807,2289908,0
+NVS.US,D,20130612,000000,56.675,56.853,56.178,56.263,1345214,0
+NVS.US,D,20130613,000000,56.101,56.505,56.009,56.403,1263559,0
+NVS.US,D,20130614,000000,56.055,56.382,56.024,56.303,1553896,0
+NVS.US,D,20130617,000000,56.938,57.107,56.544,56.805,1835192,0
+NVS.US,D,20130618,000000,56.45,56.805,56.428,56.675,1134075,0
+NVS.US,D,20130619,000000,56.273,56.822,55.721,55.729,1295126,0
+NVS.US,D,20130620,000000,54.846,54.9,54.141,54.265,1796839,0
+NVS.US,D,20130621,000000,54.374,54.434,53.661,53.947,3056125,0
+NVS.US,D,20130624,000000,52.605,53.264,52.451,53.033,5087111,0
+NVS.US,D,20130625,000000,53.297,53.489,52.962,53.412,4027406,0
+NVS.US,D,20130626,000000,54.079,54.457,53.838,53.954,4417376,0
+NVS.US,D,20130627,000000,54.49,54.97,54.457,54.581,1504423,0
+NVS.US,D,20130628,000000,54.932,55.326,54.559,54.807,3613516,0
+NVS.US,D,20130701,000000,54.962,55.279,54.816,54.932,1170953,0
+NVS.US,D,20130702,000000,54.474,55.155,54.434,54.768,1871832,0
+NVS.US,D,20130703,000000,54.273,54.923,54.233,54.816,891671,0
+NVS.US,D,20130705,000000,54.807,54.993,54.496,54.816,1131717,0
+NVS.US,D,20130708,000000,55.178,55.295,54.946,55.079,1011874,0
+NVS.US,D,20130709,000000,55.45,55.473,54.946,55.21,1108763,0
+NVS.US,D,20130710,000000,55.699,56.216,55.597,56.038,1288618,0
+NVS.US,D,20130711,000000,56.916,57.001,56.544,56.954,1448016,0
+NVS.US,D,20130712,000000,56.869,57.086,56.752,57.086,1381332,0
+NVS.US,D,20130715,000000,57.062,57.154,56.714,57.132,1164260,0
+NVS.US,D,20130716,000000,56.831,57.086,56.792,56.946,1386819,0
+NVS.US,D,20130717,000000,56.767,56.831,56.28,56.488,2118091,0
+NVS.US,D,20130718,000000,56.216,56.466,55.97,56.311,2414847,0
+NVS.US,D,20130719,000000,55.892,56.434,55.86,56.249,1163540,0
+NVS.US,D,20130722,000000,56.156,56.55,56.101,56.473,2298133,0
+NVS.US,D,20130723,000000,56.24,56.488,56.086,56.35,1507852,0
+NVS.US,D,20130724,000000,56.567,56.581,56.07,56.358,1738089,0
+NVS.US,D,20130725,000000,55.745,56.016,55.396,55.986,2379188,0
+NVS.US,D,20130726,000000,55.07,55.667,54.993,55.652,1822059,0
+NVS.US,D,20130729,000000,55.388,55.783,55.264,55.279,2081450,0
+NVS.US,D,20130730,000000,55.312,55.358,55.032,55.125,1375009,0
+NVS.US,D,20130731,000000,55.396,55.822,55.312,55.504,2874749,0
+NVS.US,D,20130801,000000,56.086,56.147,55.558,55.791,2896157,0
+NVS.US,D,20130802,000000,56.235,56.535,56.077,56.373,1364356,0
+NVS.US,D,20130805,000000,56.055,56.311,55.923,56.178,1012625,0
+NVS.US,D,20130806,000000,57.365,57.425,56.767,56.8,1760645,0
+NVS.US,D,20130807,000000,57.241,57.311,56.929,57.148,1425605,0
+NVS.US,D,20130808,000000,57.272,57.327,57.039,57.141,1231783,0
+NVS.US,D,20130809,000000,57.078,57.249,56.767,56.908,1254488,0
+NVS.US,D,20130812,000000,56.714,56.9,56.628,56.745,1206806,0
+NVS.US,D,20130813,000000,56.838,57.21,56.544,57.185,1261370,0
+NVS.US,D,20130814,000000,57.185,57.357,56.946,57.062,1124011,0
+NVS.US,D,20130815,000000,56.527,56.908,56.163,56.844,1315477,0
+NVS.US,D,20130816,000000,56.838,56.916,56.303,56.459,1261205,0
+NVS.US,D,20130819,000000,56.606,56.745,56.434,56.505,2012154,0
+NVS.US,D,20130820,000000,58.109,58.248,57.807,57.922,2874438,0
+NVS.US,D,20130821,000000,57.69,57.97,57.418,57.551,3215331,0
+NVS.US,D,20130822,000000,57.875,58.07,57.783,57.931,1413034,0
+NVS.US,D,20130823,000000,58.046,58.512,57.993,58.457,1393024,0
+NVS.US,D,20130826,000000,58.558,58.698,58.147,58.232,2570297,0
+NVS.US,D,20130827,000000,57.745,58.016,57.425,57.582,1371258,0
+NVS.US,D,20130828,000000,56.853,57.078,56.706,56.929,1632073,0
+NVS.US,D,20130829,000000,56.024,56.459,55.992,56.263,2103956,0
+NVS.US,D,20130830,000000,56.41,56.684,56.287,56.567,2280536,0
+NVS.US,D,20130903,000000,58.449,58.496,57.705,57.893,1866607,0
+NVS.US,D,20130904,000000,57.737,57.986,57.675,57.828,1180831,0
+NVS.US,D,20130905,000000,57.961,58.21,57.798,58.077,1278370,0
+NVS.US,D,20130906,000000,58.326,58.985,58.257,58.846,2704291,0
+NVS.US,D,20130909,000000,58.643,58.885,58.389,58.72,1280239,0
+NVS.US,D,20130910,000000,58.813,59.11,58.79,58.963,904338,0
+NVS.US,D,20130911,000000,59.001,59.357,58.993,59.264,781828,0
+NVS.US,D,20130912,000000,59.162,59.495,59.025,59.046,1135433,0
+NVS.US,D,20130913,000000,58.908,59.178,58.79,59.063,953957,0
+NVS.US,D,20130916,000000,58.915,58.915,58.31,58.364,2341156,0
+NVS.US,D,20130917,000000,58.147,58.35,58.063,58.287,1250240,0
+NVS.US,D,20130918,000000,58.457,59.505,58.279,59.451,2140349,0
+NVS.US,D,20130919,000000,59.07,59.116,58.838,58.993,1791705,0
+NVS.US,D,20130920,000000,59.566,59.629,59.256,59.256,1510650,0
+NVS.US,D,20130923,000000,59.666,59.697,59.132,59.482,1243670,0
+NVS.US,D,20130924,000000,59.365,59.458,59.039,59.194,929676,0
+NVS.US,D,20130925,000000,59.458,59.528,59.17,59.248,1736661,0
+NVS.US,D,20130926,000000,59.721,59.759,59.232,59.434,1338297,0
+NVS.US,D,20130927,000000,59.697,59.759,59.464,59.745,2355551,0
+NVS.US,D,20130930,000000,59.505,59.752,59.326,59.458,2113103,0
+NVS.US,D,20131001,000000,59.451,59.606,59.225,59.464,1149834,0
+NVS.US,D,20131002,000000,59.256,59.294,58.691,58.878,1439507,0
+NVS.US,D,20131003,000000,59.025,59.063,58.66,58.738,989671,0
+NVS.US,D,20131004,000000,58.558,58.83,58.543,58.706,867237,0
+NVS.US,D,20131007,000000,58.287,58.519,58.232,58.403,804554,0
+NVS.US,D,20131008,000000,57.722,57.853,57.225,57.233,2456098,0
+NVS.US,D,20131009,000000,56.613,56.961,56.511,56.55,3120416,0
+NVS.US,D,20131010,000000,56.41,57.45,56.403,57.327,2421398,0
+NVS.US,D,20131011,000000,57.893,58.109,57.798,58.093,2014413,0
+NVS.US,D,20131014,000000,57.837,58.295,57.759,58.279,1661625,0
+NVS.US,D,20131015,000000,57.582,57.713,57.015,57.249,4609604,0
+NVS.US,D,20131016,000000,56.992,57.497,56.929,57.341,3022575,0
+NVS.US,D,20131017,000000,58.202,58.372,57.847,58.318,2514117,0
+NVS.US,D,20131018,000000,57.775,58.17,57.775,58.147,1557158,0
+NVS.US,D,20131021,000000,57.986,58.395,57.915,58.364,1261425,0
+NVS.US,D,20131022,000000,59.488,60.543,59.472,60.272,2342806,0
+NVS.US,D,20131023,000000,60.318,60.628,60.226,60.551,2379150,0
+NVS.US,D,20131024,000000,60.775,60.813,60.465,60.534,1309981,0
+NVS.US,D,20131025,000000,61.325,61.38,60.938,61.139,1331598,0
+NVS.US,D,20131028,000000,61.325,61.527,61.233,61.356,1134778,0
+NVS.US,D,20131029,000000,61.503,61.55,61.062,61.317,1265397,0
+NVS.US,D,20131030,000000,61.666,61.728,60.86,61.13,1041940,0
+NVS.US,D,20131031,000000,60.534,60.681,60.086,60.108,2237022,0
+NVS.US,D,20131101,000000,59.9,59.915,59.612,59.875,1601788,0
+NVS.US,D,20131104,000000,59.713,60.869,59.658,60.766,2966045,0
+NVS.US,D,20131105,000000,59.705,59.953,59.551,59.682,3434456,0
+NVS.US,D,20131106,000000,60.396,60.573,60.108,60.387,1735261,0
+NVS.US,D,20131107,000000,59.721,60.001,59.598,59.598,3639370,0
+NVS.US,D,20131108,000000,59.241,60.001,59.187,59.875,2427850,0
+NVS.US,D,20131111,000000,60.473,60.511,60.108,60.294,875862,0
+NVS.US,D,20131112,000000,60.636,60.775,60.396,60.489,1167767,0
+NVS.US,D,20131113,000000,60.451,61.139,60.355,61.118,1115752,0
+NVS.US,D,20131114,000000,60.721,61.186,60.698,61.123,1493183,0
+NVS.US,D,20131115,000000,61.062,61.442,61.007,61.356,2130225,0
+NVS.US,D,20131118,000000,61.242,61.279,60.745,60.798,2001624,0
+NVS.US,D,20131119,000000,60.727,60.869,60.643,60.854,2088064,0
+NVS.US,D,20131120,000000,61.109,61.287,60.674,60.69,1966748,0
+NVS.US,D,20131121,000000,61.264,61.426,61.195,61.365,1472034,0
+NVS.US,D,20131122,000000,62.286,62.34,61.618,61.783,1473205,0
+NVS.US,D,20131125,000000,61.985,62.047,61.559,61.644,926832,0
+NVS.US,D,20131126,000000,61.581,61.799,61.388,61.448,1021203,0
+NVS.US,D,20131127,000000,61.419,61.419,60.854,60.938,807866,0
+NVS.US,D,20131129,000000,61.388,61.606,61.271,61.325,455686,0
+NVS.US,D,20131202,000000,61.481,61.635,61.38,61.394,850381,0
+NVS.US,D,20131203,000000,61.356,61.411,60.721,60.869,1166499,0
+NVS.US,D,20131204,000000,60.318,60.612,60.209,60.496,1074581,0
+NVS.US,D,20131205,000000,60.62,60.752,60.349,60.426,834813,0
+NVS.US,D,20131206,000000,60.636,61.123,60.511,61.071,1110513,0
+NVS.US,D,20131209,000000,60.681,60.875,60.534,60.745,988214,0
+NVS.US,D,20131210,000000,60.543,60.759,60.278,60.465,837243,0
+NVS.US,D,20131211,000000,60.977,61.007,60.022,60.1,1376961,0
+NVS.US,D,20131212,000000,59.915,60.022,59.232,59.396,1985566,0
+NVS.US,D,20131213,000000,59.652,59.682,59.248,59.559,871555,0
+NVS.US,D,20131216,000000,59.566,59.907,59.434,59.629,1069274,0
+NVS.US,D,20131217,000000,59.559,59.658,59.187,59.442,1489188,0
+NVS.US,D,20131218,000000,59.69,60.294,59.372,60.093,1883209,0
+NVS.US,D,20131219,000000,60.52,61,60.473,60.898,3551179,0
+NVS.US,D,20131220,000000,60.992,61.062,60.643,60.705,1887858,0
+NVS.US,D,20131223,000000,61.195,61.242,60.875,60.969,1267508,0
+NVS.US,D,20131224,000000,60.954,61.078,60.869,61.062,335862,0
+NVS.US,D,20131226,000000,61.148,61.279,60.969,61.201,533768,0
+NVS.US,D,20131227,000000,62.201,62.435,62.03,62.309,1213360,0
+NVS.US,D,20131230,000000,62.193,62.302,61.83,62.271,856635,0
+NVS.US,D,20131231,000000,62.179,62.302,62.03,62.302,486856,0
+NVS.US,D,20140102,000000,61.264,61.472,60.875,61.015,1735796,0
+NVS.US,D,20140103,000000,61.169,61.496,61.062,61.317,950744,0
+NVS.US,D,20140106,000000,61.465,61.722,61.348,61.38,1363101,0
+NVS.US,D,20140107,000000,61.791,61.876,61.503,61.596,3781834,0
+NVS.US,D,20140108,000000,61.852,62.016,61.635,61.783,1390863,0
+NVS.US,D,20140109,000000,61.852,62.813,61.442,62.635,3478414,0
+NVS.US,D,20140110,000000,62.497,63.069,62.465,63.047,2117306,0
+NVS.US,D,20140113,000000,62.736,62.938,62.271,62.309,1516270,0
+NVS.US,D,20140114,000000,62.419,62.736,62.309,62.582,1183614,0
+NVS.US,D,20140115,000000,62.596,62.853,62.402,62.659,1977885,0
+NVS.US,D,20140116,000000,63.311,63.464,63.178,63.388,1812294,0
+NVS.US,D,20140117,000000,63.232,63.278,62.807,62.921,1298028,0
+NVS.US,D,20140121,000000,63.077,63.264,62.913,63.069,1535900,0
+NVS.US,D,20140122,000000,62.659,62.775,62.497,62.62,1645698,0
+NVS.US,D,20140123,000000,63.427,63.574,63.131,63.395,3702864,0
+NVS.US,D,20140124,000000,62.326,62.396,61.736,61.883,2946249,0
+NVS.US,D,20140127,000000,61.589,61.596,60.954,61.062,3093532,0
+NVS.US,D,20140128,000000,61.527,61.722,61.287,61.666,2646389,0
+NVS.US,D,20140129,000000,61.333,61.713,61.109,61.442,5198311,0
+NVS.US,D,20140130,000000,61.766,62.008,61.744,61.961,3431347,0
+NVS.US,D,20140131,000000,61.084,61.606,60.79,61.287,3275318,0
+NVS.US,D,20140203,000000,61.907,61.945,60.845,60.938,2519934,0
+NVS.US,D,20140204,000000,60.79,60.836,60.379,60.612,3846189,0
+NVS.US,D,20140205,000000,60.869,61.04,60.745,60.884,2235408,0
+NVS.US,D,20140206,000000,61.658,61.704,61.302,61.403,2483302,0
+NVS.US,D,20140207,000000,61.766,62.729,61.761,62.721,1974068,0
+NVS.US,D,20140210,000000,62.185,62.566,62.124,62.473,3125668,0
+NVS.US,D,20140211,000000,62.101,62.775,62.086,62.674,2974233,0
+NVS.US,D,20140212,000000,62.635,63.458,62.627,63.458,3732182,0
+NVS.US,D,20140213,000000,63.487,63.806,63.434,63.774,2943757,0
+NVS.US,D,20140214,000000,63.992,64.287,63.937,64.287,2677152,0
+NVS.US,D,20140218,000000,64.023,64.287,64.014,64.116,2539898,0
+NVS.US,D,20140219,000000,63.727,63.983,63.311,63.372,4405259,0
+NVS.US,D,20140220,000000,63.418,64.006,63.316,63.774,3913421,0
+NVS.US,D,20140221,000000,64.355,64.411,63.961,64.063,2813251,0
+NVS.US,D,20140224,000000,64.495,65.108,64.425,64.738,2235173,0
+NVS.US,D,20140225,000000,65.054,65.362,64.813,64.953,2957887,0
+NVS.US,D,20140226,000000,64.96,65.062,64.589,64.651,1897872,0
+NVS.US,D,20140227,000000,65.147,65.424,65.075,65.368,2735678,0
+NVS.US,D,20140228,000000,66.216,66.224,65.496,65.867,4264337,0
+NVS.US,D,20140303,000000,65.005,65.123,64.236,64.372,2281350,0
+NVS.US,D,20140304,000000,65.361,65.631,65.179,65.386,2018885,0
+NVS.US,D,20140305,000000,65.876,66.035,65.684,65.804,2139956,0
+NVS.US,D,20140306,000000,66.755,66.809,66.305,66.374,2610628,0
+NVS.US,D,20140307,000000,66.279,66.335,65.623,65.836,2450431,0
+NVS.US,D,20140310,000000,65.828,65.828,65.322,65.646,2073007,0
+NVS.US,D,20140311,000000,65.876,66.075,65.487,65.566,1611651,0
+NVS.US,D,20140312,000000,65.368,65.662,65.282,65.535,1974948,0
+NVS.US,D,20140313,000000,65.718,65.924,64.538,64.664,2020862,0
+NVS.US,D,20140314,000000,64.515,64.846,64.49,64.609,1173725,0
+NVS.US,D,20140317,000000,64.712,65.289,64.712,65.052,783775,0
+NVS.US,D,20140318,000000,65.322,65.876,65.218,65.439,1788909,0
+NVS.US,D,20140319,000000,64.988,65.171,63.913,64.306,1600454,0
+NVS.US,D,20140320,000000,63.92,64.505,63.855,64.386,1426404,0
+NVS.US,D,20140321,000000,65.171,65.329,64.562,64.718,2252777,0
+NVS.US,D,20140324,000000,64.751,64.855,63.96,64.378,1392018,0
+NVS.US,D,20140325,000000,64.672,65.02,64.306,64.83,2417692,0
+NVS.US,D,20140326,000000,64.815,65.068,64.228,64.228,1485850,0
+NVS.US,D,20140327,000000,64.45,64.664,64.197,64.435,1371869,0
+NVS.US,D,20140328,000000,64.934,65.108,64.474,64.609,1131958,0
+NVS.US,D,20140331,000000,67.103,67.491,66.945,67.324,2916101,0
+NVS.US,D,20140401,000000,66.945,67.198,66.509,66.921,1902270,0
+NVS.US,D,20140402,000000,66.619,67.057,66.573,66.97,1471501,0
+NVS.US,D,20140403,000000,66.438,66.447,65.828,66.049,1671457,0
+NVS.US,D,20140404,000000,65.653,66.122,65.155,65.337,1986674,0
+NVS.US,D,20140407,000000,65.456,65.733,65.147,65.345,1345767,0
+NVS.US,D,20140408,000000,65.939,66.184,65.718,66.057,2187996,0
+NVS.US,D,20140409,000000,65.796,66.605,65.781,66.54,2159009,0
+NVS.US,D,20140410,000000,66.881,67.03,66.319,66.383,3365677,0
+NVS.US,D,20140411,000000,65.718,66.082,65.392,65.463,2316501,0
+NVS.US,D,20140414,000000,65.947,66.509,65.852,66.383,3371086,0
+NVS.US,D,20140415,000000,66.627,66.809,65.623,66.35,2840601,0
+NVS.US,D,20140416,000000,66.881,66.921,66.526,66.841,1293862,0
+NVS.US,D,20140417,000000,66.796,67.222,66.619,67.049,1224452,0
+NVS.US,D,20140421,000000,67.079,67.705,66.912,67.673,1903346,0
+NVS.US,D,20140422,000000,68.441,68.718,68.243,68.543,2726009,0
+NVS.US,D,20140423,000000,68.83,68.869,68.156,68.237,2330958,0
+NVS.US,D,20140424,000000,66.984,67.198,66.287,66.984,3220047,0
+NVS.US,D,20140425,000000,67.198,67.238,66.691,66.889,1814644,0
+NVS.US,D,20140428,000000,67.864,67.879,66.881,67.594,3079061,0
+NVS.US,D,20140429,000000,67.903,68.568,67.894,68.457,2815446,0
+NVS.US,D,20140430,000000,68.457,68.869,68.299,68.845,2587721,0
+NVS.US,D,20140501,000000,68.821,69.091,68.537,68.893,747657,0
+NVS.US,D,20140502,000000,69.352,69.486,69.035,69.179,1641015,0
+NVS.US,D,20140505,000000,69.035,69.542,68.853,69.504,1243500,0
+NVS.US,D,20140506,000000,69.89,69.93,69.36,69.424,2917452,0
+NVS.US,D,20140507,000000,69.763,69.962,69.533,69.93,1935103,0
+NVS.US,D,20140508,000000,70.112,70.128,69.479,69.613,2943745,0
+NVS.US,D,20140509,000000,70.064,70.231,69.82,70.01,3399169,0
+NVS.US,D,20140512,000000,70.239,70.246,69.954,70.168,3319527,0
+NVS.US,D,20140513,000000,70.168,70.239,69.93,70.056,1659974,0
+NVS.US,D,20140514,000000,70.65,70.888,70.516,70.667,2972930,0
+NVS.US,D,20140515,000000,70.776,71.236,70.659,71.214,5784028,0
+NVS.US,D,20140516,000000,71.267,71.275,70.872,71.174,3373987,0
+NVS.US,D,20140519,000000,70.785,70.912,70.588,70.888,2377796,0
+NVS.US,D,20140520,000000,70.452,70.667,70.263,70.54,1922303,0
+NVS.US,D,20140521,000000,70.713,70.904,70.603,70.863,1797127,0
+NVS.US,D,20140522,000000,70.943,71.323,70.896,71.254,5229602,0
+NVS.US,D,20140523,000000,71.3,71.584,71.19,71.434,2862810,0
+NVS.US,D,20140527,000000,71.459,71.608,71.214,71.491,2972956,0
+NVS.US,D,20140528,000000,71.395,71.474,71.165,71.181,2602833,0
+NVS.US,D,20140529,000000,71.465,71.483,71.197,71.395,685990,0
+NVS.US,D,20140530,000000,70.881,71.347,70.762,71.315,5168578,0
+NVS.US,D,20140602,000000,70.524,70.524,70.074,70.381,2325358,0
+NVS.US,D,20140603,000000,70.484,70.54,70.145,70.381,2130793,0
+NVS.US,D,20140604,000000,70.175,70.231,69.866,70.034,3279049,0
+NVS.US,D,20140605,000000,69.938,70.342,69.812,70.246,1485713,0
+NVS.US,D,20140606,000000,70.595,70.643,70.342,70.484,1348940,0
+NVS.US,D,20140609,000000,70.564,70.737,70.39,70.564,1499499,0
+NVS.US,D,20140610,000000,71.474,71.688,71.275,71.688,2654602,0
+NVS.US,D,20140611,000000,71.197,71.267,70.832,70.881,1297924,0
+NVS.US,D,20140612,000000,70.737,70.888,70.595,70.707,1085224,0
+NVS.US,D,20140613,000000,70.595,70.904,70.509,70.745,820338,0
+NVS.US,D,20140616,000000,71.38,71.623,71.315,71.576,1228007,0
+NVS.US,D,20140617,000000,71.102,71.261,70.928,71.158,1055314,0
+NVS.US,D,20140618,000000,71.315,71.623,71.079,71.584,1119970,0
+NVS.US,D,20140619,000000,71.863,72.021,71.744,71.942,925958,0
+NVS.US,D,20140620,000000,71.869,72.131,71.807,72.044,1242901,0
+NVS.US,D,20140623,000000,71.681,71.695,71.363,71.641,942456,0
+NVS.US,D,20140624,000000,71.965,71.974,71.641,71.688,1107777,0
+NVS.US,D,20140625,000000,71.3,71.57,71.236,71.536,1589052,0
+NVS.US,D,20140626,000000,71.275,71.536,70.936,71.419,1488234,0
+NVS.US,D,20140627,000000,71.372,71.695,71.197,71.57,921293,0
+NVS.US,D,20140630,000000,71.688,71.792,71.434,71.688,1454608,0
+NVS.US,D,20140701,000000,72.267,72.583,72.148,72.432,901571,0
+NVS.US,D,20140702,000000,72.209,72.478,72.083,72.448,603382,0
+NVS.US,D,20140703,000000,72.108,72.425,72.021,72.401,1014361,0
+NVS.US,D,20140707,000000,71.602,71.705,71.427,71.497,1529488,0
+NVS.US,D,20140708,000000,71.584,71.608,70.785,70.888,2302317,0
+NVS.US,D,20140709,000000,70.683,71.355,70.675,71.323,1061097,0
+NVS.US,D,20140710,000000,70.54,71.165,70.54,71.117,1081150,0
+NVS.US,D,20140711,000000,70.372,71.046,70.31,70.888,1155947,0
+NVS.US,D,20140714,000000,71.451,71.608,71.355,71.465,794878,0
+NVS.US,D,20140715,000000,71.736,71.855,71.229,71.38,1302117,0
+NVS.US,D,20140716,000000,71.617,71.617,71.254,71.3,1065032,0
+NVS.US,D,20140717,000000,69.994,70.595,69.789,70.104,2873400,0
+NVS.US,D,20140718,000000,70.152,70.484,69.962,70.334,1932774,0
+NVS.US,D,20140721,000000,70.041,70.42,69.985,70.152,1310270,0
+NVS.US,D,20140722,000000,70.484,70.801,70.42,70.683,1196301,0
+NVS.US,D,20140723,000000,70.484,70.636,70.224,70.492,1288723,0
+NVS.US,D,20140724,000000,70.643,70.754,70.445,70.58,924793,0
+NVS.US,D,20140725,000000,70.295,70.295,69.851,70.01,875368,0
+NVS.US,D,20140728,000000,69.812,69.812,69.289,69.504,1497205,0
+NVS.US,D,20140729,000000,70.074,70.136,69.78,69.851,1065151,0
+NVS.US,D,20140730,000000,70.136,70.184,69.684,70.034,1276598,0
+NVS.US,D,20140731,000000,69.519,69.684,68.845,68.845,1360689,0
+NVS.US,D,20140801,000000,68.18,69.179,68.172,68.812,1740900,0
+NVS.US,D,20140804,000000,69.122,69.122,68.513,68.917,1553461,0
+NVS.US,D,20140805,000000,69.091,69.122,68.378,68.465,1075517,0
+NVS.US,D,20140806,000000,67.54,68.338,67.54,68.212,1138127,0
+NVS.US,D,20140807,000000,67.72,67.84,67.434,67.507,1441472,0
+NVS.US,D,20140808,000000,67.04,67.72,66.849,67.586,1340461,0
+NVS.US,D,20140811,000000,68.188,68.237,67.777,67.817,1105992,0
+NVS.US,D,20140812,000000,67.879,68.369,67.823,68.259,1943814,0
+NVS.US,D,20140813,000000,68.434,68.766,68.228,68.631,789337,0
+NVS.US,D,20140814,000000,69.035,69.21,68.869,69.162,544535,0
+NVS.US,D,20140815,000000,69.472,69.574,68.307,68.838,1100084,0
+NVS.US,D,20140818,000000,69.073,69.384,69.073,69.289,741344,0
+NVS.US,D,20140819,000000,69.866,70.285,69.733,70.184,1126092,0
+NVS.US,D,20140820,000000,70.041,70.437,69.954,70.159,636274,0
+NVS.US,D,20140821,000000,70.46,70.754,70.396,70.437,2507466,0
+NVS.US,D,20140822,000000,70.667,70.745,70.342,70.437,822619,0
+NVS.US,D,20140825,000000,70.342,70.857,70.342,70.564,989536,0
+NVS.US,D,20140826,000000,70.863,71.229,70.817,71.039,1306262,0
+NVS.US,D,20140827,000000,71.465,71.491,71.111,71.267,1411944,0
+NVS.US,D,20140828,000000,70.707,71.165,70.636,71.054,1566193,0
+NVS.US,D,20140829,000000,71.102,71.261,70.881,71.141,1202215,0
+NVS.US,D,20140902,000000,73.604,74.215,73.54,74.207,7021081,0
+NVS.US,D,20140903,000000,74.926,74.96,74.555,74.601,2036821,0
+NVS.US,D,20140904,000000,74.286,74.348,73.627,73.905,1982100,0
+NVS.US,D,20140905,000000,73.525,73.977,73.429,73.858,1766176,0
+NVS.US,D,20140908,000000,73.85,74.119,73.699,73.865,1626356,0
+NVS.US,D,20140909,000000,74.34,74.634,74.198,74.3,1414485,0
+NVS.US,D,20140910,000000,74.127,74.514,74.071,74.443,981133,0
+NVS.US,D,20140911,000000,74.547,74.792,74.428,74.72,1197357,0
+NVS.US,D,20140912,000000,74.255,74.333,73.944,74.247,1364182,0
+NVS.US,D,20140915,000000,74.15,74.745,74.078,74.578,864004,0
+NVS.US,D,20140916,000000,74.39,74.911,74.198,74.737,1035169,0
+NVS.US,D,20140917,000000,75.21,75.623,74.92,75.006,1319638,0
+NVS.US,D,20140918,000000,74.578,75.069,74.555,75.069,971868,0
+NVS.US,D,20140919,000000,74.31,74.569,74.15,74.357,3107457,0
+NVS.US,D,20140922,000000,74.76,74.8,74.096,74.484,1596219,0
+NVS.US,D,20140923,000000,73.977,74.277,73.929,73.968,2471246,0
+NVS.US,D,20140924,000000,73.96,74.166,73.659,74.065,3590601,0
+NVS.US,D,20140925,000000,74.048,74.15,73.588,73.614,2247527,0
+NVS.US,D,20140926,000000,73.803,74.048,73.406,73.787,1442147,0
+NVS.US,D,20140929,000000,74.056,74.325,73.905,74.087,1054708,0
+NVS.US,D,20140930,000000,74.468,74.943,74.428,74.538,2438839,0
+NVS.US,D,20141001,000000,74.832,74.839,73.684,73.818,2422628,0
+NVS.US,D,20141002,000000,74.404,74.404,73.351,73.675,2275264,0
+NVS.US,D,20141003,000000,72.82,73.366,72.774,73.144,2035500,0
+NVS.US,D,20141006,000000,73.161,73.462,72.97,73.319,1273103,0
+NVS.US,D,20141007,000000,71.633,71.752,71.015,71.054,2693101,0
+NVS.US,D,20141008,000000,70.437,71.926,70.42,71.869,1698459,0
+NVS.US,D,20141009,000000,71.536,71.711,70.381,70.5,1752465,0
+NVS.US,D,20141010,000000,70.017,70.231,69.439,69.439,2119721,0
+NVS.US,D,20141013,000000,70.159,70.32,69.107,69.17,2616937,0
+NVS.US,D,20141014,000000,69.185,69.558,68.734,68.789,2025834,0
+NVS.US,D,20141015,000000,68.409,68.537,67.064,68.276,2555757,0
+NVS.US,D,20141016,000000,66.731,67.807,66.651,67.324,3958162,0
+NVS.US,D,20141017,000000,68.489,69.082,68.14,68.6,2055358,0
+NVS.US,D,20141020,000000,68.561,69.676,68.489,69.604,2169923,0
+NVS.US,D,20141021,000000,69.376,70.224,69.28,70.168,1666582,0
+NVS.US,D,20141022,000000,70.184,70.54,69.834,69.842,1867950,0
+NVS.US,D,20141023,000000,70.595,70.928,70.372,70.667,1348582,0
+NVS.US,D,20141024,000000,71.117,71.483,71.022,71.386,778872,0
+NVS.US,D,20141027,000000,71.174,71.752,71.125,71.434,1024939,0
+NVS.US,D,20141028,000000,73.39,73.415,72.774,73.13,2346536,0
+NVS.US,D,20141029,000000,72.606,72.9,72.044,72.306,1206118,0
+NVS.US,D,20141030,000000,71.831,73.035,71.267,72.813,1066893,0
+NVS.US,D,20141031,000000,73.185,73.588,73.044,73.398,1221157,0
+NVS.US,D,20141103,000000,72.639,72.732,72.203,72.614,1360106,0
+NVS.US,D,20141104,000000,72.907,73.025,72.315,72.797,1159958,0
+NVS.US,D,20141105,000000,73.565,73.588,73.122,73.351,1046318,0
+NVS.US,D,20141106,000000,72.963,73.327,72.797,72.875,1029282,0
+NVS.US,D,20141107,000000,72.6,72.75,72.209,72.662,1385475,0
+NVS.US,D,20141110,000000,73.098,73.36,72.764,73.351,1052482,0
+NVS.US,D,20141111,000000,73.264,73.495,72.939,73.462,1250329,0
+NVS.US,D,20141112,000000,73.319,73.746,73.232,73.374,807586,0
+NVS.US,D,20141113,000000,74.175,74.911,74.159,74.737,1569011,0
+NVS.US,D,20141114,000000,74.247,74.555,73.985,74.396,1622272,0
+NVS.US,D,20141117,000000,74.514,75.031,74.468,74.737,1352680,0
+NVS.US,D,20141118,000000,75.283,75.86,75.204,75.687,1288131,0
+NVS.US,D,20141119,000000,75.687,76.036,75.385,75.807,1699718,0
+NVS.US,D,20141120,000000,75.536,75.71,75.283,75.442,794193,0
+NVS.US,D,20141121,000000,75.117,75.283,74.926,75.21,1787485,0
+NVS.US,D,20141124,000000,75.101,75.315,74.886,75.045,959255,0
+NVS.US,D,20141125,000000,75.014,75.307,74.911,75.259,2267914,0
+NVS.US,D,20141126,000000,75.307,75.814,75.283,75.671,1013558,0
+NVS.US,D,20141128,000000,76.422,76.789,76.359,76.533,562883,0
+NVS.US,D,20141201,000000,76.693,76.731,76.201,76.328,1125218,0
+NVS.US,D,20141202,000000,75.315,76.099,75.149,76.004,3293740,0
+NVS.US,D,20141203,000000,75.663,75.894,75.259,75.75,2085057,0
+NVS.US,D,20141204,000000,75.846,76.178,75.536,75.837,1682826,0
+NVS.US,D,20141205,000000,75.545,76.059,75.457,75.885,931738,0
+NVS.US,D,20141208,000000,75.774,76.043,75.695,75.837,828813,0
+NVS.US,D,20141209,000000,75.235,75.362,74.182,74.705,1898121,0
+NVS.US,D,20141210,000000,75.235,75.251,74.484,74.627,1830840,0
+NVS.US,D,20141211,000000,74.65,75.267,74.569,74.705,1215151,0
+NVS.US,D,20141212,000000,74.926,75.045,74.056,74.056,2028121,0
+NVS.US,D,20141215,000000,73.765,73.938,72.496,72.566,1510245,0
+NVS.US,D,20141216,000000,72.209,73.509,72.148,72.576,1731527,0
+NVS.US,D,20141217,000000,72.606,73.39,72.44,73.082,2615318,0
+NVS.US,D,20141218,000000,74.166,74.886,73.985,74.886,1610520,0
+NVS.US,D,20141219,000000,74.76,75.229,74.436,74.92,2011723,0
+NVS.US,D,20141222,000000,75.442,75.655,75.251,75.465,1561599,0
+NVS.US,D,20141223,000000,74.973,75.092,73.525,73.842,2493386,0
+NVS.US,D,20141224,000000,73.874,74.468,73.874,74.365,595288,0
+NVS.US,D,20141226,000000,74.618,74.705,74.261,74.514,492803,0
+NVS.US,D,20141229,000000,74.509,74.688,74.182,74.325,1582174,0
+NVS.US,D,20141230,000000,73.977,74.136,73.621,73.81,797872,0
+NVS.US,D,20141231,000000,73.874,74.294,73.273,73.374,1164993,0
+NVS.US,D,20150102,000000,73.509,73.684,72.86,73.049,914187,0
+NVS.US,D,20150105,000000,73.985,73.999,72.995,73.21,1740152,0
+NVS.US,D,20150106,000000,73.153,73.429,72.044,72.591,1490276,0
+NVS.US,D,20150107,000000,72.337,73.09,72.257,72.907,1808645,0
+NVS.US,D,20150108,000000,74.569,75.758,74.436,75.442,2440558,0
+NVS.US,D,20150109,000000,76.384,76.662,75.807,76.115,2497210,0
+NVS.US,D,20150112,000000,76.02,76.099,75.378,75.607,1597928,0
+NVS.US,D,20150113,000000,76.502,76.906,75.758,76.305,2181624,0
+NVS.US,D,20150114,000000,76.391,76.868,76.194,76.662,2769137,0
+NVS.US,D,20150115,000000,78.173,79.837,77.153,79.646,13955365,0
+NVS.US,D,20150116,000000,78.823,80.146,78.3,79.939,10848377,0
+NVS.US,D,20150120,000000,81.19,81.239,79.724,80.359,3595738,0
+NVS.US,D,20150121,000000,78.871,79.101,77.683,78.197,7760287,0
+NVS.US,D,20150122,000000,76.099,76.899,75.908,76.683,3867361,0
+NVS.US,D,20150123,000000,77.579,77.649,76.582,76.709,2376548,0
+NVS.US,D,20150126,000000,77.618,77.618,76.059,76.408,5828719,0
+NVS.US,D,20150127,000000,77.984,78.823,77.611,78.341,3955658,0
+NVS.US,D,20150128,000000,77.943,78.452,76.834,76.899,2363343,0
+NVS.US,D,20150129,000000,77.769,78.561,77.548,78.522,2444109,0
+NVS.US,D,20150130,000000,77.524,78.015,77.119,77.128,1873666,0
+NVS.US,D,20150202,000000,77.001,77.334,76.298,77.326,1943781,0
+NVS.US,D,20150203,000000,77.24,77.334,76.44,77.136,1706054,0
+NVS.US,D,20150204,000000,78.387,78.474,77.492,77.723,3049457,0
+NVS.US,D,20150205,000000,77.166,77.437,76.67,77.437,3087638,0
+NVS.US,D,20150206,000000,78.727,78.982,77.84,78.197,3313459,0
+NVS.US,D,20150209,000000,80.977,81.956,80.882,81.135,5492906,0
+NVS.US,D,20150210,000000,80.755,81.036,80.334,80.986,3333259,0
+NVS.US,D,20150211,000000,80.312,81.036,80.288,80.992,2168981,0
+NVS.US,D,20150212,000000,79.545,81.061,79.487,81.061,2302796,0
+NVS.US,D,20150213,000000,80.746,81.183,80.556,80.929,1927619,0
+NVS.US,D,20150217,000000,80.85,81.008,80.367,80.967,1937319,0
+NVS.US,D,20150218,000000,80.92,81.052,80.303,80.905,1540465,0
+NVS.US,D,20150219,000000,81.008,81.321,80.771,80.967,1175742,0
+NVS.US,D,20150220,000000,80.233,81.418,80.073,81.248,1374098,0
+NVS.US,D,20150223,000000,81.778,81.882,81.15,81.565,1704978,0
+NVS.US,D,20150224,000000,80.945,81.557,80.811,81.288,2089802,0
+NVS.US,D,20150225,000000,81.248,81.541,80.811,81.28,1261819,0
+NVS.US,D,20150226,000000,80.992,81.565,80.865,81.565,1147574,0
+NVS.US,D,20150227,000000,81.565,81.768,81.069,81.085,1073147,0
+NVS.US,D,20150302,000000,81.311,81.793,81.116,81.484,1254744,0
+NVS.US,D,20150303,000000,81.427,81.678,80.523,80.661,1559804,0
+NVS.US,D,20150304,000000,80.116,80.791,79.547,80.645,1557101,0
+NVS.US,D,20150305,000000,80.735,81.02,80.19,80.572,1840054,0
+NVS.US,D,20150306,000000,79.724,80.214,79.277,79.358,1502452,0
+NVS.US,D,20150309,000000,79.318,79.936,79.073,79.79,1429378,0
+NVS.US,D,20150310,000000,78.593,78.756,78.015,78.333,3268573,0
+NVS.US,D,20150311,000000,78.219,78.61,77.959,78.333,2463434,0
+NVS.US,D,20150312,000000,78.676,79.073,78.349,79.017,3158291,0
+NVS.US,D,20150313,000000,78.431,79.073,78.283,79.017,2717772,0
+NVS.US,D,20150316,000000,79.213,80.044,79.179,79.701,1649332,0
+NVS.US,D,20150317,000000,79.44,79.717,79.027,79.475,1418816,0
+NVS.US,D,20150318,000000,80.018,81.842,79.896,81.753,2252448,0
+NVS.US,D,20150319,000000,80.897,81.557,80.897,81.321,1176392,0
+NVS.US,D,20150320,000000,83.055,83.276,82.436,82.795,2594349,0
+NVS.US,D,20150323,000000,83.307,83.789,82.974,83.349,1950338,0
+NVS.US,D,20150324,000000,83.757,83.936,82.941,82.965,1804931,0
+NVS.US,D,20150325,000000,83.324,83.479,81.678,81.719,1595418,0
+NVS.US,D,20150326,000000,81.411,81.418,80.654,81.069,1208690,0
+NVS.US,D,20150327,000000,81.353,81.916,81.305,81.753,1391677,0
+NVS.US,D,20150330,000000,81.759,82.697,81.705,82.494,1377064,0
+NVS.US,D,20150331,000000,80.465,81.183,80.294,80.294,2166909,0
+NVS.US,D,20150401,000000,81.451,81.526,80.548,81.311,1726086,0
+NVS.US,D,20150402,000000,81.728,81.916,81.158,81.248,1322289,0
+NVS.US,D,20150406,000000,81.199,81.866,81.044,81.631,869490,0
+NVS.US,D,20150407,000000,82.875,83.366,82.38,82.502,1405174,0
+NVS.US,D,20150408,000000,82.981,83.08,82.207,82.6,1605611,0
+NVS.US,D,20150409,000000,83.544,83.641,83.104,83.519,1703660,0
+NVS.US,D,20150410,000000,84.131,84.524,83.967,84.346,2735828,0
+NVS.US,D,20150413,000000,83.601,83.904,83.169,83.332,2252081,0
+NVS.US,D,20150414,000000,83.789,84.269,83.666,84.065,1218762,0
+NVS.US,D,20150415,000000,84.163,84.294,83.561,84.048,1376297,0
+NVS.US,D,20150416,000000,83.862,84.482,83.715,84.122,1153791,0
+NVS.US,D,20150417,000000,83.551,83.715,82.949,83.429,1528118,0
+NVS.US,D,20150420,000000,83.446,83.748,83.137,83.251,1517329,0
+NVS.US,D,20150421,000000,84.93,85.226,84.667,84.743,1893706,0
+NVS.US,D,20150422,000000,84.185,84.524,84.008,84.236,1749419,0
+NVS.US,D,20150423,000000,85.581,86.165,84.777,85.902,2068726,0
+NVS.US,D,20150424,000000,85.115,85.319,84.642,84.913,1008298,0
+NVS.US,D,20150427,000000,85.478,85.902,84.574,84.608,1748805,0
+NVS.US,D,20150428,000000,84.202,85.09,83.789,84.642,1442888,0
+NVS.US,D,20150429,000000,84.236,85.47,83.544,83.658,2133692,0
+NVS.US,D,20150430,000000,83.406,84.017,82.763,82.893,1598857,0
+NVS.US,D,20150501,000000,83.129,84.279,83.129,84.155,1234358,0
+NVS.US,D,20150504,000000,84.089,84.473,83.967,84.362,1605243,0
+NVS.US,D,20150505,000000,84.853,84.904,83.08,83.193,1600699,0
+NVS.US,D,20150506,000000,83.169,83.715,82.429,82.754,1544813,0
+NVS.US,D,20150507,000000,82.875,83.161,82.591,82.704,1372475,0
+NVS.US,D,20150508,000000,83.616,84.279,83.61,83.805,1104547,0
+NVS.US,D,20150511,000000,82.981,83.871,82.965,83.397,1192234,0
+NVS.US,D,20150512,000000,83.283,83.675,83.007,83.381,1389090,0
+NVS.US,D,20150513,000000,83.763,84.122,83.511,83.601,1159689,0
+NVS.US,D,20150514,000000,84.803,84.853,84.26,84.6,1195428,0
+NVS.US,D,20150515,000000,84.081,84.642,83.845,84.482,1414277,0
+NVS.US,D,20150518,000000,84.979,85.132,84.488,84.734,1377134,0
+NVS.US,D,20150519,000000,84.6,84.913,84.446,84.524,926353,0
+NVS.US,D,20150520,000000,84.017,84.498,83.911,84.279,1209060,0
+NVS.US,D,20150521,000000,85.09,85.581,84.887,85.327,1735789,0
+NVS.US,D,20150522,000000,84.65,85.141,84.531,84.566,757858,0
+NVS.US,D,20150526,000000,83.951,83.967,82.868,82.9,1406236,0
+NVS.US,D,20150527,000000,83.731,84.456,83.666,84.304,981372,0
+NVS.US,D,20150528,000000,84.582,84.955,84.279,84.887,813284,0
+NVS.US,D,20150529,000000,84.76,85.141,83.267,83.65,2639299,0
+NVS.US,D,20150601,000000,84.549,84.617,83.689,84.098,1198752,0
+NVS.US,D,20150602,000000,83.944,84.171,83.658,83.821,1023942,0
+NVS.US,D,20150603,000000,84.473,84.997,84.321,84.432,1054196,0
+NVS.US,D,20150604,000000,83.958,84.591,83.537,83.911,1058250,0
+NVS.US,D,20150605,000000,82.094,82.786,81.956,82.615,1613102,0
+NVS.US,D,20150608,000000,82.494,82.812,82.234,82.6,1184006,0
+NVS.US,D,20150609,000000,81.842,82.126,81.591,81.866,1241599,0
+NVS.US,D,20150610,000000,83.137,83.781,82.778,83.568,1520113,0
+NVS.US,D,20150611,000000,83.708,83.854,83.063,83.675,1006402,0
+NVS.US,D,20150612,000000,83.137,83.227,82.655,82.909,921072,0
+NVS.US,D,20150615,000000,80.783,81.656,80.645,81.517,1768211,0
+NVS.US,D,20150616,000000,82.494,82.704,82.004,82.412,1598120,0
+NVS.US,D,20150617,000000,82.086,82.477,81.808,82.323,1259657,0
+NVS.US,D,20150618,000000,81.998,83.063,81.964,82.697,1636682,0
+NVS.US,D,20150619,000000,82.225,82.298,81.28,81.581,3216995,0
+NVS.US,D,20150622,000000,82.917,83.577,82.746,83.153,1569751,0
+NVS.US,D,20150623,000000,83.601,83.951,83.502,83.689,1227000,0
+NVS.US,D,20150624,000000,82.6,83.479,82.6,82.754,1092023,0
+NVS.US,D,20150625,000000,82.51,82.812,81.988,82.094,1217411,0
+NVS.US,D,20150626,000000,81.833,82.102,81.15,81.361,1856019,0
+NVS.US,D,20150629,000000,81.207,81.377,80.157,80.23,2044777,0
+NVS.US,D,20150630,000000,80.996,80.996,79.676,80.074,6858115,0
+NVS.US,D,20150701,000000,80.124,80.841,79.977,80.221,8070303,0
+NVS.US,D,20150702,000000,81.298,81.402,80.906,81.265,4606583,0
+NVS.US,D,20150706,000000,79.424,80.596,79.343,80.303,2407312,0
+NVS.US,D,20150707,000000,80.329,80.873,79.302,80.75,3100694,0
+NVS.US,D,20150708,000000,80.955,81.239,80.41,80.637,2040725,0
+NVS.US,D,20150709,000000,82.249,82.533,81.418,81.444,2044900,0
+NVS.US,D,20150710,000000,84.574,84.642,83.862,84.048,3044692,0
+NVS.US,D,20150713,000000,85.15,85.217,84.482,84.777,2856671,0
+NVS.US,D,20150714,000000,85.581,86.309,85.445,86.249,2250997,0
+NVS.US,D,20150715,000000,85.624,85.673,84.701,84.895,2573347,0
+NVS.US,D,20150716,000000,85.97,86.393,85.851,86.165,2046742,0
+NVS.US,D,20150717,000000,85.631,86.155,85.598,86.155,1526645,0
+NVS.US,D,20150720,000000,86.909,86.993,86.064,86.409,2736072,0
+NVS.US,D,20150721,000000,85.157,85.327,83.771,84.446,3835955,0
+NVS.US,D,20150722,000000,83.634,83.698,82.243,82.485,3743110,0
+NVS.US,D,20150723,000000,84.362,84.362,83.601,83.911,3203241,0
+NVS.US,D,20150724,000000,84.114,84.202,82.714,82.893,1597997,0
+NVS.US,D,20150727,000000,83.446,83.463,82.485,82.681,2080270,0
+NVS.US,D,20150728,000000,83.234,83.715,82.844,83.698,1710983,0
+NVS.US,D,20150729,000000,84.355,84.667,84.26,84.432,1832810,0
+NVS.US,D,20150730,000000,83.917,84.163,83.342,84.017,1201690,0
+NVS.US,D,20150731,000000,85.09,85.293,84.362,84.482,1814020,0
+NVS.US,D,20150803,000000,85.064,85.099,84.362,84.979,2362558,0
+NVS.US,D,20150804,000000,84.819,84.913,84.131,84.336,2564017,0
+NVS.US,D,20150805,000000,83.763,84.397,83.731,84.073,2533561,0
+NVS.US,D,20150806,000000,84.131,84.244,83.112,83.324,1632083,0
+NVS.US,D,20150807,000000,82.851,83.283,82.494,83.227,1360362,0
+NVS.US,D,20150810,000000,83.21,84.065,83.202,83.871,920703,0
+NVS.US,D,20150811,000000,83.904,83.967,82.885,83.137,1402073,0
+NVS.US,D,20150812,000000,82.795,83.219,82.013,83.096,1807142,0
+NVS.US,D,20150813,000000,83.186,83.421,82.875,83.178,1231410,0
+NVS.US,D,20150814,000000,83.429,83.544,83.08,83.446,1237797,0
+NVS.US,D,20150817,000000,83.488,84.185,83.096,84.106,1269359,0
+NVS.US,D,20150818,000000,84.171,84.346,83.845,84.048,1168654,0
+NVS.US,D,20150819,000000,83.813,84.163,83.251,83.871,1065618,0
+NVS.US,D,20150820,000000,83.015,83.153,81.948,81.956,1250691,0
+NVS.US,D,20150821,000000,80.897,81.451,79.416,79.44,2441452,0
+NVS.US,D,20150824,000000,77.209,79.773,74.922,77.201,6656844,0
+NVS.US,D,20150825,000000,80.239,80.254,77.356,77.47,3292153,0
+NVS.US,D,20150826,000000,79.447,79.447,77.119,79.09,6642642,0
+NVS.US,D,20150827,000000,79.724,80.589,79.351,80.319,2452136,0
+NVS.US,D,20150828,000000,79.351,80.148,79.246,80.084,1821878,0
+NVS.US,D,20150831,000000,79.79,80.018,79.017,79.163,2648388,0
+NVS.US,D,20150901,000000,77.543,77.804,76.868,77.095,2280326,0
+NVS.US,D,20150902,000000,77.453,77.853,76.81,77.844,4274261,0
+NVS.US,D,20150903,000000,78.364,78.504,77.47,77.648,2650107,0
+NVS.US,D,20150904,000000,77.006,77.363,76.386,76.989,2782002,0
+NVS.US,D,20150908,000000,78.154,78.52,77.6,78.364,1675122,0
+NVS.US,D,20150909,000000,79.807,79.887,77.901,78.015,1736770,0
+NVS.US,D,20150910,000000,78.584,78.959,78.178,78.389,2252350,0
+NVS.US,D,20150911,000000,77.462,78.651,77.462,78.617,1068566,0
+NVS.US,D,20150914,000000,77.942,78.055,77.444,77.86,1304973,0
+NVS.US,D,20150915,000000,78.007,78.578,77.829,78.48,1301903,0
+NVS.US,D,20150916,000000,79.027,79.734,78.812,79.578,2095252,0
+NVS.US,D,20150917,000000,79.017,80.572,79.017,79.766,1344845,0
+NVS.US,D,20150918,000000,79.065,79.693,78.552,78.7,1737508,0
+NVS.US,D,20150921,000000,79.351,79.497,77.73,78.055,2036674,0
+NVS.US,D,20150922,000000,76.045,76.257,75.011,75.589,3352820,0
+NVS.US,D,20150923,000000,75.597,75.792,75.1,75.246,3324945,0
+NVS.US,D,20150924,000000,75.158,75.272,74.237,74.75,2349806,0
+NVS.US,D,20150925,000000,76.46,76.558,73.977,74.351,3423929,0
+NVS.US,D,20150928,000000,75.417,75.417,72.772,73.145,2915099,0
+NVS.US,D,20150929,000000,72.584,73.561,72.38,72.894,2455822,0
+NVS.US,D,20150930,000000,74.88,74.962,74.269,74.848,2189815,0
+NVS.US,D,20151001,000000,75.173,75.255,73.968,74.832,1852458,0
+NVS.US,D,20151002,000000,74.269,75.947,74.032,75.947,1843985,0
+NVS.US,D,20151005,000000,76.345,76.947,76.345,76.705,1881665,0
+NVS.US,D,20151006,000000,76.737,76.933,75.49,76.029,2760265,0
+NVS.US,D,20151007,000000,74.75,75.443,74.254,74.588,3832639,0
+NVS.US,D,20151008,000000,74.643,75.49,74.375,75.41,2730299,0
+NVS.US,D,20151009,000000,75.165,75.369,74.457,74.832,2082234,0
+NVS.US,D,20151012,000000,74.612,75.377,74.612,75.198,1345681,0
+NVS.US,D,20151013,000000,74.928,75.108,74.058,74.115,1552557,0
+NVS.US,D,20151014,000000,74.661,75.262,74.538,74.995,2564877,0
+NVS.US,D,20151015,000000,75.223,76.436,75.223,76.426,1971584,0
+NVS.US,D,20151016,000000,76.947,77.444,76.892,77.38,1522469,0
+NVS.US,D,20151019,000000,76.989,77.054,76.28,76.64,1469291,0
+NVS.US,D,20151020,000000,76.313,76.313,74.977,75.183,1062071,0
+NVS.US,D,20151021,000000,75.084,75.189,73.862,74.579,1969375,0
+NVS.US,D,20151022,000000,74.172,75.467,73.911,75.262,2398101,0
+NVS.US,D,20151023,000000,75.255,76.199,75.183,75.71,3205205,0
+NVS.US,D,20151026,000000,75.213,75.729,74.922,75.158,2185641,0
+NVS.US,D,20151027,000000,73.358,74.155,73.219,73.398,3301242,0
+NVS.US,D,20151028,000000,74.758,74.815,73.251,74.141,2948533,0
+NVS.US,D,20151029,000000,73.552,74.261,73.521,74.067,1708159,0
+NVS.US,D,20151030,000000,74.091,74.507,73.634,73.634,1429011,0
+NVS.US,D,20151102,000000,73.839,74.22,73.765,74.131,1186079,0
+NVS.US,D,20151103,000000,73.43,73.644,73.163,73.455,2013585,0
+NVS.US,D,20151104,000000,73.87,73.936,72.901,73.195,3168924,0
+NVS.US,D,20151105,000000,74.074,74.074,73.235,73.512,1517926,0
+NVS.US,D,20151106,000000,73.324,73.333,72.657,72.983,1678805,0
+NVS.US,D,20151109,000000,72.185,72.486,71.851,72.087,1423209,0
+NVS.US,D,20151110,000000,71.444,72.071,71.363,71.941,1970110,0
+NVS.US,D,20151111,000000,72.348,72.445,71.541,71.631,2183431,0
+NVS.US,D,20151112,000000,70.85,71.567,70.728,70.728,2560332,0
+NVS.US,D,20151113,000000,69.897,70.605,69.848,70.255,1978953,0
+NVS.US,D,20151116,000000,70.524,70.948,70.459,70.883,1687280,0
+NVS.US,D,20151117,000000,71.209,71.974,71.126,71.184,2716914,0
+NVS.US,D,20151118,000000,71.819,72.153,71.313,72.037,4280402,0
+NVS.US,D,20151119,000000,72.478,72.577,72.015,72.12,1566067,0
+NVS.US,D,20151120,000000,72.429,72.592,71.915,71.941,1438591,0
+NVS.US,D,20151123,000000,71.093,71.321,70.491,70.557,1916687,0
+NVS.US,D,20151124,000000,69.946,70.646,69.889,70.353,1997744,0
+NVS.US,D,20151125,000000,70.613,70.622,69.986,69.986,2286345,0
+NVS.US,D,20151127,000000,70.395,70.622,69.791,69.897,1629681,0
+NVS.US,D,20151130,000000,69.824,70.036,69.368,69.408,2095129,0
+NVS.US,D,20151201,000000,70.125,70.149,69.441,69.986,1861262,0
+NVS.US,D,20151202,000000,69.579,69.776,69.009,69.229,2277533,0
+NVS.US,D,20151203,000000,70.027,70.108,68.627,68.854,3946050,0
+NVS.US,D,20151204,000000,69.359,70.297,69.261,70.206,3021972,0
+NVS.US,D,20151207,000000,70.191,70.28,69.571,69.685,2383116,0
+NVS.US,D,20151208,000000,69.279,69.579,68.806,69.188,3556168,0
+NVS.US,D,20151209,000000,69.067,69.214,68.123,68.366,3099220,0
+NVS.US,D,20151210,000000,69.376,69.905,68.985,69.296,3200907,0
+NVS.US,D,20151211,000000,69.261,69.685,68.685,68.822,3205082,0
+NVS.US,D,20151214,000000,68.953,69.196,68.204,68.854,2456770,0
+NVS.US,D,20151215,000000,69.026,69.757,69.018,69.441,2020832,0
+NVS.US,D,20151216,000000,70.353,70.557,69.562,70.443,2382996,0
+NVS.US,D,20151217,000000,70.043,70.582,69.408,69.456,2330924,0
+NVS.US,D,20151218,000000,69.475,69.873,68.994,69.026,2709054,0
+NVS.US,D,20151221,000000,69.466,69.611,68.57,68.953,1710736,0
+NVS.US,D,20151222,000000,69.368,69.391,68.699,69.091,1707289,0
+NVS.US,D,20151223,000000,69.431,70.605,69.416,70.548,2728335,0
+NVS.US,D,20151224,000000,70.264,70.728,70.264,70.41,1077537,0
+NVS.US,D,20151228,000000,71.053,71.053,70.463,70.638,2113584,0
+NVS.US,D,20151229,000000,71.55,71.787,71.412,71.696,2249339,0
+NVS.US,D,20151230,000000,72.03,72.056,71.272,71.272,1947728,0
+NVS.US,D,20151231,000000,70.377,70.712,70.043,70.059,1279507,0
+NVS.US,D,20160104,000000,69.694,69.856,68.781,69.824,2807297,0
+NVS.US,D,20160105,000000,69.416,70.239,69.384,70.198,3208866,0
+NVS.US,D,20160106,000000,68.839,69.425,68.839,69.237,3361441,0
+NVS.US,D,20160107,000000,68.333,68.765,68.082,68.35,2847719,0
+NVS.US,D,20160108,000000,67.893,67.991,66.265,66.413,2584693,0
+NVS.US,D,20160111,000000,66.796,66.827,65.654,66.478,4351637,0
+NVS.US,D,20160112,000000,67.079,67.291,66.208,66.966,1947451,0
+NVS.US,D,20160113,000000,67.308,67.455,66.012,66.03,2742879,0
+NVS.US,D,20160114,000000,66.649,67.626,66.143,67.34,3573509,0
+NVS.US,D,20160115,000000,65.232,66.053,64.808,65.328,2701564,0
+NVS.US,D,20160119,000000,66.469,66.55,65.387,65.947,3227803,0
+NVS.US,D,20160120,000000,65.197,66.012,64.092,65.541,2649356,0
+NVS.US,D,20160121,000000,65.142,65.306,64.546,65.027,3245584,0
+NVS.US,D,20160122,000000,66.395,67.116,66.29,66.966,2750223,0
+NVS.US,D,20160125,000000,66.413,67.048,66.143,66.46,2842689,0
+NVS.US,D,20160126,000000,66.909,67.39,66.46,67.291,3141021,0
+NVS.US,D,20160127,000000,64.89,65.003,63.187,63.668,5543677,0
+NVS.US,D,20160128,000000,62.836,62.918,61.592,62.325,4067369,0
+NVS.US,D,20160129,000000,61.945,63.497,61.925,63.488,4487236,0
+NVS.US,D,20160201,000000,62.958,63.179,62.406,62.918,2292972,0
+NVS.US,D,20160202,000000,62.08,62.153,61.55,61.746,3595494,0
+NVS.US,D,20160203,000000,62.097,62.3,61.175,62.3,2724805,0
+NVS.US,D,20160204,000000,60.858,61.592,60.664,61.121,2727058,0
+NVS.US,D,20160205,000000,61.038,61.135,60.231,60.525,2832353,0
+NVS.US,D,20160208,000000,59.392,59.825,58.986,59.588,3477313,0
+NVS.US,D,20160209,000000,58.84,59.612,58.548,59.132,3319130,0
+NVS.US,D,20160210,000000,59.8,60.354,59.383,59.434,3368451,0
+NVS.US,D,20160211,000000,58.881,59.104,58.263,58.79,2894878,0
+NVS.US,D,20160212,000000,58.913,59.243,58.488,59.198,2607552,0
+NVS.US,D,20160216,000000,59.164,59.947,59.013,59.679,4452687,0
+NVS.US,D,20160217,000000,59.654,60.052,59.425,59.971,3846613,0
+NVS.US,D,20160218,000000,60.582,60.623,59.88,60.02,4035390,0
+NVS.US,D,20160219,000000,60.068,60.265,59.727,60.02,2446926,0
+NVS.US,D,20160222,000000,60.225,60.631,60.175,60.443,2958647,0
+NVS.US,D,20160223,000000,60.41,60.615,59.946,59.971,2840349,0
+NVS.US,D,20160224,000000,59.855,60.822,59.76,60.667,3205654,0
+NVS.US,D,20160225,000000,60.827,61.462,60.785,61.402,2599944,0
+NVS.US,D,20160226,000000,61.419,61.428,60.929,60.937,3643175,0
+NVS.US,D,20160229,000000,60.454,60.962,60.116,60.159,2530270,0
+NVS.US,D,20160301,000000,61.013,61.673,60.691,61.621,3099643,0
+NVS.US,D,20160302,000000,61.386,62.188,61.344,62.121,3002038,0
+NVS.US,D,20160303,000000,61.588,61.774,61.351,61.716,3101778,0
+NVS.US,D,20160304,000000,61.039,61.351,60.734,61.081,2541101,0
+NVS.US,D,20160307,000000,60.674,61.564,60.555,61.317,2462629,0
+NVS.US,D,20160308,000000,61.344,61.537,61.055,61.089,1938230,0
+NVS.US,D,20160309,000000,61.192,61.419,61.013,61.268,1482307,0
+NVS.US,D,20160310,000000,62.274,62.782,61.564,62.069,4158840,0
+NVS.US,D,20160311,000000,62.274,63.001,62.207,62.976,1999122,0
+NVS.US,D,20160314,000000,62.713,62.773,62.359,62.383,1739102,0
+NVS.US,D,20160315,000000,62.069,62.146,61.529,61.673,4092007,0
+NVS.US,D,20160316,000000,61.368,62.138,61.268,62.003,2203254,0
+NVS.US,D,20160317,000000,61.698,62.221,61.555,61.993,2312577,0
+NVS.US,D,20160318,000000,60.945,61.503,60.929,61.487,3990308,0
+NVS.US,D,20160321,000000,61.8,62.476,61.792,62.332,2235604,0
+NVS.US,D,20160322,000000,62.197,63.179,62.163,62.933,2036447,0
+NVS.US,D,20160323,000000,63.33,63.34,62.392,62.527,3240511,0
+NVS.US,D,20160324,000000,62.003,62.155,61.664,62.013,1609038,0
+NVS.US,D,20160328,000000,62.18,62.274,61.555,61.868,1571191,0
+NVS.US,D,20160329,000000,60.573,61.268,60.159,61.216,4481751,0
+NVS.US,D,20160330,000000,61.31,61.716,61.207,61.377,3161358,0
+NVS.US,D,20160331,000000,61.402,61.665,61.249,61.283,2299710,0
+NVS.US,D,20160401,000000,59.144,60.531,59.13,60.403,3798860,0
+NVS.US,D,20160404,000000,61.377,61.765,61.293,61.529,2687685,0
+NVS.US,D,20160405,000000,61.13,61.529,60.886,61.419,3418303,0
+NVS.US,D,20160406,000000,61.901,63.634,61.893,63.543,4137438,0
+NVS.US,D,20160407,000000,63.593,63.746,63.154,63.382,2420737,0
+NVS.US,D,20160408,000000,63.577,63.991,63.415,63.635,1748408,0
+NVS.US,D,20160411,000000,63.906,63.996,63.501,63.543,2480617,0
+NVS.US,D,20160412,000000,63.171,63.712,62.696,63.61,1949511,0
+NVS.US,D,20160413,000000,63.479,63.966,63.279,63.83,1478665,0
+NVS.US,D,20160414,000000,64.111,64.482,63.916,64.373,1866407,0
+NVS.US,D,20160415,000000,63.771,64.075,63.568,63.999,2472059,0
+NVS.US,D,20160418,000000,64.151,64.913,64.117,64.549,1985504,0
+NVS.US,D,20160419,000000,65.073,65.463,64.821,65.108,2430816,0
+NVS.US,D,20160420,000000,64.913,64.981,64.338,64.793,2089234,0
+NVS.US,D,20160421,000000,64.676,65.057,64.302,64.532,1911220,0
+NVS.US,D,20160422,000000,64.498,64.737,64.302,64.702,4579065,0
+NVS.US,D,20160425,000000,65.2,65.2,64.593,64.717,4992946,0
+NVS.US,D,20160426,000000,65.175,65.227,64.667,65.049,3474568,0
+NVS.US,D,20160427,000000,64.793,65.285,64.786,65.124,2956165,0
+NVS.US,D,20160428,000000,64.972,65.404,64.76,64.981,2670667,0
+NVS.US,D,20160429,000000,64.888,64.947,63.991,64.27,2727001,0
+NVS.US,D,20160502,000000,64.667,65.014,64.541,65.007,4773258,0
+NVS.US,D,20160503,000000,64.676,64.769,64.236,64.388,2515099,0
+NVS.US,D,20160504,000000,63.442,63.491,62.782,62.882,2567265,0
+NVS.US,D,20160505,000000,62.756,62.9,62.418,62.706,1822953,0
+NVS.US,D,20160506,000000,61.607,61.935,61.31,61.8,2608922,0
+NVS.US,D,20160509,000000,62.603,63.141,62.541,63.028,2696205,0
+NVS.US,D,20160510,000000,63.449,63.763,63.297,63.721,2279842,0
+NVS.US,D,20160511,000000,63.568,63.968,63.496,63.568,1905135,0
+NVS.US,D,20160512,000000,63.89,63.948,63.099,63.349,1803529,0
+NVS.US,D,20160513,000000,63.187,63.746,63.141,63.221,1652572,0
+NVS.US,D,20160516,000000,63.103,64.025,63.094,63.982,1316902,0
+NVS.US,D,20160517,000000,63.526,64.262,63.458,64.05,3113285,0
+NVS.US,D,20160518,000000,63.669,64.549,63.627,64.117,2606261,0
+NVS.US,D,20160519,000000,63.272,63.577,62.891,63.187,2331014,0
+NVS.US,D,20160520,000000,63.916,64.183,63.873,64.117,1244003,0
+NVS.US,D,20160523,000000,65.835,66.215,65.573,66.097,5971388,0
+NVS.US,D,20160524,000000,65.945,66.578,65.911,66.344,2043990,0
+NVS.US,D,20160525,000000,67.332,67.756,67.046,67.594,2680614,0
+NVS.US,D,20160526,000000,67.705,67.909,67.602,67.797,1872664,0
+NVS.US,D,20160527,000000,67.985,68.001,67.671,67.772,1508493,0
+NVS.US,D,20160531,000000,67.772,67.959,66.935,67.265,1927434,0
+NVS.US,D,20160601,000000,67.503,67.654,67.283,67.367,2364247,0
+NVS.US,D,20160602,000000,67.882,68.424,67.867,68.28,3072450,0
+NVS.US,D,20160603,000000,68.187,68.644,67.806,68.484,1369497,0
+NVS.US,D,20160606,000000,68.568,68.983,68.568,68.787,1115832,0
+NVS.US,D,20160607,000000,69.337,69.345,69.017,69.041,1820738,0
+NVS.US,D,20160608,000000,68.755,68.923,68.503,68.855,1835629,0
+NVS.US,D,20160609,000000,68.297,68.592,67.959,68.111,1249851,0
+NVS.US,D,20160610,000000,66.723,67.026,66.512,66.783,1672242,0
+NVS.US,D,20160613,000000,65.768,66.207,65.387,65.42,2602218,0
+NVS.US,D,20160614,000000,64.913,65.083,64.465,64.87,2008820,0
+NVS.US,D,20160615,000000,65.014,65.251,64.574,64.617,1652992,0
+NVS.US,D,20160616,000000,64.302,65.073,63.682,65.049,1923268,0
+NVS.US,D,20160617,000000,66.124,66.225,65.578,65.911,3960763,0
+NVS.US,D,20160620,000000,67.484,67.553,66.529,66.554,2725824,0
+NVS.US,D,20160621,000000,67.088,67.494,66.807,67.222,2874259,0
+NVS.US,D,20160622,000000,67.063,67.988,67.063,67.433,3409530,0
+NVS.US,D,20160623,000000,67.992,68.288,67.518,68.246,1832148,0
+NVS.US,D,20160624,000000,65.456,67.139,65.209,65.227,3736012,0
+NVS.US,D,20160627,000000,65.878,65.911,64.769,65.344,3183820,0
+NVS.US,D,20160628,000000,66.597,67.367,66.411,67.332,1917562,0
+NVS.US,D,20160629,000000,68.694,69.025,68.448,68.678,3012324,0
+NVS.US,D,20160630,000000,69.068,69.863,68.686,69.802,2021004,0
+NVS.US,D,20160701,000000,69.888,70.074,69.726,69.972,1228054,0
+NVS.US,D,20160705,000000,69.184,69.507,68.889,69.135,1862012,0
+NVS.US,D,20160706,000000,68.635,69.439,68.399,69.387,1590395,0
+NVS.US,D,20160707,000000,69.126,69.507,68.878,69.203,1536356,0
+NVS.US,D,20160708,000000,69.059,69.642,68.975,69.481,1340974,0
+NVS.US,D,20160711,000000,69.828,69.922,69.575,69.633,1015925,0
+NVS.US,D,20160712,000000,69.178,69.363,68.975,69.101,2027279,0
+NVS.US,D,20160713,000000,69.448,69.633,69.22,69.397,1377569,0
+NVS.US,D,20160714,000000,69.227,69.431,69.151,69.387,1181536,0
+NVS.US,D,20160715,000000,69.178,69.372,68.915,69.041,1527031,0
+NVS.US,D,20160718,000000,69.303,69.524,69.126,69.406,1876508,0
+NVS.US,D,20160719,000000,68.73,69.261,68.73,68.975,1894469,0
+NVS.US,D,20160720,000000,69.372,70.377,69.303,70.235,1896639,0
+NVS.US,D,20160721,000000,70.25,70.454,69.922,69.998,951147,0
+NVS.US,D,20160722,000000,70.606,70.708,70.37,70.648,1335698,0
+NVS.US,D,20160725,000000,70.514,70.653,69.888,70.606,1590600,0
+NVS.US,D,20160726,000000,70.353,70.623,70.091,70.235,1195229,0
+NVS.US,D,20160727,000000,69.694,70.227,69.6,70.124,1380657,0
+NVS.US,D,20160728,000000,69.812,69.863,69.003,69.439,1836656,0
+NVS.US,D,20160729,000000,69.98,70.54,69.744,70.438,1896961,0
+NVS.US,D,20160801,000000,69.802,70.606,69.778,70.277,1093655,0
+NVS.US,D,20160802,000000,70.489,70.522,69.883,70.184,1522838,0
+NVS.US,D,20160803,000000,69.193,69.778,69.184,69.71,1555369,0
+NVS.US,D,20160804,000000,69.684,70.204,69.684,70.132,989770,0
+NVS.US,D,20160805,000000,70.032,70.413,69.964,70.32,1574022,0
+NVS.US,D,20160808,000000,69.651,69.878,69.507,69.608,1048394,0
+NVS.US,D,20160809,000000,69.541,70.074,69.531,69.914,1053716,0
+NVS.US,D,20160810,000000,69.845,69.896,69.337,69.608,1375861,0
+NVS.US,D,20160811,000000,69.718,70.2,69.659,70.049,935832,0
+NVS.US,D,20160812,000000,69.6,69.71,69.288,69.439,1615838,0
+NVS.US,D,20160815,000000,69.423,69.955,69.423,69.659,1171368,0
+NVS.US,D,20160816,000000,69.524,69.787,69.178,69.178,1314782,0
+NVS.US,D,20160817,000000,69.135,69.287,68.804,69.184,1012715,0
+NVS.US,D,20160818,000000,68.94,69.345,68.906,69.321,813132,0
+NVS.US,D,20160819,000000,68.923,68.949,68.587,68.812,1302948,0
+NVS.US,D,20160822,000000,68.297,69.059,68.272,68.797,1488335,0
+NVS.US,D,20160823,000000,69.296,69.507,68.83,68.83,1236773,0
+NVS.US,D,20160824,000000,68.975,69.025,67.811,67.934,1655768,0
+NVS.US,D,20160825,000000,67.4,67.79,65.7,67.298,1883803,0
+NVS.US,D,20160826,000000,67.146,68.001,66.846,67.097,1755910,0
+NVS.US,D,20160829,000000,67.215,67.503,67.012,67.375,768960,0
+NVS.US,D,20160830,000000,67.273,67.384,67.07,67.121,939353,0
+NVS.US,D,20160831,000000,66.597,66.677,66.297,66.639,1776597,0
+NVS.US,D,20160901,000000,66.082,66.258,65.751,66.215,4453491,0
+NVS.US,D,20160902,000000,66.875,67.218,66.758,67.154,1599264,0
+NVS.US,D,20160906,000000,67.511,67.934,67.418,67.806,1547905,0
+NVS.US,D,20160907,000000,68.051,68.288,67.858,67.985,1923648,0
+NVS.US,D,20160908,000000,68.128,68.288,67.823,67.891,1731838,0
+NVS.US,D,20160909,000000,67.4,67.409,66.529,66.537,2097573,0
+NVS.US,D,20160912,000000,66.783,67.975,66.741,67.916,1641141,0
+NVS.US,D,20160913,000000,67.316,67.469,66.702,66.935,1527768,0
+NVS.US,D,20160914,000000,66.91,67.324,66.775,66.927,1414427,0
+NVS.US,D,20160915,000000,66.834,67.823,66.663,67.578,1490863,0
+NVS.US,D,20160916,000000,67.298,67.375,66.944,67.121,1313634,0
+NVS.US,D,20160919,000000,67.527,67.867,67.484,67.629,1625999,0
+NVS.US,D,20160920,000000,68.694,68.839,68.516,68.577,1586448,0
+NVS.US,D,20160921,000000,68.568,69.109,68.184,68.965,1546335,0
+NVS.US,D,20160922,000000,69.321,69.575,69.206,69.397,1884705,0
+NVS.US,D,20160923,000000,68.627,69.101,68.602,68.932,1218943,0
+NVS.US,D,20160926,000000,68.56,68.635,68.17,68.297,1476737,0
+NVS.US,D,20160927,000000,67.553,68.441,67.434,68.424,1756384,0
+NVS.US,D,20160928,000000,68.703,68.855,68.221,68.711,1768078,0
+NVS.US,D,20160929,000000,68.128,68.254,66.91,67.046,2272753,0
+NVS.US,D,20160930,000000,66.334,66.95,66.225,66.799,4297426,0
+NVS.US,D,20161003,000000,66.783,66.902,66.578,66.834,1374226,0
+NVS.US,D,20161004,000000,66.807,67.078,66.42,66.715,1600677,0
+NVS.US,D,20161005,000000,66.935,67.046,66.695,66.944,1106230,0
+NVS.US,D,20161006,000000,66.554,66.606,66.302,66.369,1159341,0
+NVS.US,D,20161007,000000,66.454,66.512,65.784,66.232,1687776,0
+NVS.US,D,20161010,000000,65.227,65.853,65.175,65.776,3072290,0
+NVS.US,D,20161011,000000,65.319,65.436,64.809,64.981,4150944,0
+NVS.US,D,20161012,000000,64.169,64.832,63.948,64.608,4806730,0
+NVS.US,D,20161013,000000,63.179,65.369,63.12,64.939,9322315,0
+NVS.US,D,20161014,000000,64.906,65.218,64.373,64.373,4780868,0
+NVS.US,D,20161017,000000,63.991,64.117,63.703,63.94,3568835,0
+NVS.US,D,20161018,000000,64.203,64.625,64.144,64.559,3441209,0
+NVS.US,D,20161019,000000,64.203,64.279,63.973,63.999,1858523,0
+NVS.US,D,20161020,000000,63.924,64.479,63.906,64.227,2036232,0
+NVS.US,D,20161021,000000,63.559,63.966,63.491,63.906,2115196,0
+NVS.US,D,20161024,000000,63.315,64.203,63.264,63.83,5068540,0
+NVS.US,D,20161025,000000,61.597,61.927,61.301,61.444,7246493,0
+NVS.US,D,20161026,000000,60.327,60.742,60.031,60.176,3760223,0
+NVS.US,D,20161027,000000,61.021,61.158,60.438,60.582,3437043,0
+NVS.US,D,20161028,000000,60.607,60.667,60.074,60.125,5157159,0
+NVS.US,D,20161031,000000,60.674,60.691,60.022,60.083,3729345,0
+NVS.US,D,20161101,000000,60.353,60.573,60.019,60.362,3542706,0
+NVS.US,D,20161102,000000,60.877,60.911,60.218,60.285,3777501,0
+NVS.US,D,20161103,000000,60.252,60.26,59.084,59.152,4802348,0
+NVS.US,D,20161104,000000,59.449,59.574,59.253,59.431,3532361,0
+NVS.US,D,20161107,000000,59.921,60.21,59.817,59.981,3291766,0
+NVS.US,D,20161108,000000,60.234,60.555,59.947,60.303,2533928,0
+NVS.US,D,20161109,000000,62.307,63.034,61.741,62.849,8655525,0
+NVS.US,D,20161110,000000,62.418,63.018,62.019,62.663,6179484,0
+NVS.US,D,20161111,000000,62.392,62.579,61.731,62.173,3355073,0
+NVS.US,D,20161114,000000,60.667,61.207,60.632,60.945,4769187,0
+NVS.US,D,20161115,000000,60.227,60.954,60.099,60.827,3400756,0
+NVS.US,D,20161116,000000,60.463,61.298,60.463,61.073,8633805,0
+NVS.US,D,20161117,000000,61.283,61.529,61.064,61.368,3720172,0
+NVS.US,D,20161118,000000,60.31,60.454,59.684,59.76,3371452,0
+NVS.US,D,20161121,000000,59.168,59.422,59.117,59.33,3316253,0
+NVS.US,D,20161122,000000,58.129,58.179,57.215,57.603,6423059,0
+NVS.US,D,20161123,000000,57.046,58.234,56.918,58.213,5765604,0
+NVS.US,D,20161125,000000,59.345,59.345,58.813,58.864,2092747,0
+NVS.US,D,20161128,000000,58.821,58.982,58.411,58.442,2679912,0
+NVS.US,D,20161129,000000,58.365,58.653,58.246,58.34,2163081,0
+NVS.US,D,20161130,000000,58.755,58.755,58.17,58.17,2588160,0
+NVS.US,D,20161201,000000,57.73,57.883,57.139,57.317,2838398,0
+NVS.US,D,20161202,000000,57.24,57.781,57.164,57.672,2873454,0
+NVS.US,D,20161205,000000,58.087,58.449,57.95,58.349,3531869,0
+NVS.US,D,20161206,000000,58.256,58.442,57.994,58.34,2523168,0
+NVS.US,D,20161207,000000,58.145,58.17,57.537,58.052,3768222,0
+NVS.US,D,20161208,000000,56.725,57.231,56.621,57.18,6399420,0
+NVS.US,D,20161209,000000,58.5,59.168,58.452,59.001,3804693,0
+NVS.US,D,20161212,000000,58.483,58.856,58.382,58.745,3787085,0
+NVS.US,D,20161213,000000,60.116,60.463,60.083,60.252,3803980,0
+NVS.US,D,20161214,000000,60.582,60.667,59.863,60.015,5968345,0
+NVS.US,D,20161215,000000,60.234,60.403,59.955,60.116,3047177,0
+NVS.US,D,20161216,000000,60.489,60.773,60.378,60.724,4063683,0
+NVS.US,D,20161219,000000,60.801,61.073,60.555,60.598,3377994,0
+NVS.US,D,20161220,000000,60.962,61.073,60.607,60.877,3127277,0
+NVS.US,D,20161221,000000,60.997,61.046,60.489,60.498,2278007,0
+NVS.US,D,20161222,000000,61.013,61.039,60.641,60.717,2827216,0
+NVS.US,D,20161223,000000,60.853,60.937,60.649,60.785,1734392,0
+NVS.US,D,20161227,000000,61.377,61.402,60.886,60.945,2219918,0
+NVS.US,D,20161228,000000,61.325,61.335,60.582,60.59,1872819,0
+NVS.US,D,20161229,000000,61.537,61.621,61.23,61.283,2600754,0
+NVS.US,D,20161230,000000,61.825,62.063,61.407,61.621,4348855,0
+NVS.US,D,20170103,000000,61.664,61.846,61.301,61.614,3982151,0
+NVS.US,D,20170104,000000,61.073,61.521,60.853,61.436,4330648,0
+NVS.US,D,20170105,000000,62.35,62.933,62.079,62.663,4052354,0
+NVS.US,D,20170106,000000,62.24,62.457,62.131,62.173,4307250,0
+NVS.US,D,20170109,000000,62.332,62.92,62.121,62.748,3441400,0
+NVS.US,D,20170110,000000,62.858,62.976,62.645,62.696,2509260,0
+NVS.US,D,20170111,000000,62.079,62.24,60.794,61.521,4452753,0
+NVS.US,D,20170112,000000,60.674,61.621,60.649,61.579,6432141,0
+NVS.US,D,20170113,000000,61.555,61.555,61.149,61.249,7269506,0
+NVS.US,D,20170117,000000,60.505,60.954,60.248,60.903,8755136,0
+NVS.US,D,20170118,000000,60.767,60.98,60.658,60.818,3104890,0
+NVS.US,D,20170119,000000,59.643,59.964,59.415,59.583,6688212,0
+NVS.US,D,20170120,000000,59.566,59.888,59.473,59.77,3578197,0
+NVS.US,D,20170123,000000,59.38,59.566,59.068,59.338,5589955,0
+NVS.US,D,20170124,000000,59.168,59.38,58.821,59.246,4812124,0
+NVS.US,D,20170125,000000,60.26,61.192,59.863,61.046,7647455,0
+NVS.US,D,20170126,000000,61.106,61.18,60.717,60.836,5774339,0
+NVS.US,D,20170127,000000,60.658,61.106,60.489,61.089,5351984,0
+NVS.US,D,20170130,000000,60.869,61.33,60.751,61.166,4843703,0
+NVS.US,D,20170131,000000,61.325,62.56,61.123,62.536,4139090,0
+NVS.US,D,20170201,000000,61.85,62.138,61.537,62.112,6292330,0
+NVS.US,D,20170202,000000,61.555,61.961,61.521,61.825,4979246,0
+NVS.US,D,20170203,000000,62.283,62.579,62.173,62.51,3569480,0
+NVS.US,D,20170206,000000,62.307,62.684,62.307,62.671,2359066,0
+NVS.US,D,20170207,000000,62.933,62.984,62.586,62.722,2382497,0
+NVS.US,D,20170208,000000,62.56,63.145,62.476,63.111,3098102,0
+NVS.US,D,20170209,000000,63.433,63.783,63.349,63.551,3112780,0
+NVS.US,D,20170210,000000,63.279,63.778,63.238,63.627,2394097,0
+NVS.US,D,20170213,000000,63.813,63.84,63.577,63.813,3387536,0
+NVS.US,D,20170214,000000,63.442,63.728,63.051,63.584,3641523,0
+NVS.US,D,20170215,000000,63.364,64.22,63.33,64.151,3707415,0
+NVS.US,D,20170216,000000,64.667,64.93,64.406,64.913,2952596,0
+NVS.US,D,20170217,000000,64.523,65.319,64.49,65.312,4216123,0
+NVS.US,D,20170221,000000,64.744,65.43,64.702,65.175,4607476,0
+NVS.US,D,20170222,000000,64.717,65.234,64.702,65.014,4706281,0
+NVS.US,D,20170223,000000,65.446,65.7,65.2,65.522,4175399,0
+NVS.US,D,20170224,000000,65.007,65.436,64.989,65.379,3247197,0
+NVS.US,D,20170227,000000,65.436,65.734,65.387,65.633,1933387,0
+NVS.US,D,20170228,000000,65.768,66.436,65.724,66.13,3295862,0
+NVS.US,D,20170301,000000,66.12,66.593,66.041,66.4,3104750,0
+NVS.US,D,20170302,000000,65.277,65.953,65.242,65.61,7061980,0
+NVS.US,D,20170303,000000,66.049,66.681,65.988,66.568,3668408,0
+NVS.US,D,20170306,000000,66.383,66.47,66.084,66.242,2213512,0
+NVS.US,D,20170307,000000,64.673,65.365,64.541,65.208,4806497,0
+NVS.US,D,20170308,000000,64.963,65.383,64.936,65.111,3985115,0
+NVS.US,D,20170309,000000,65.269,65.935,65.233,65.857,3555087,0
+NVS.US,D,20170310,000000,65.962,66.383,65.777,66.286,3432840,0
+NVS.US,D,20170313,000000,66.33,66.409,65.935,66.295,2591415,0
+NVS.US,D,20170314,000000,65.724,66.023,65.673,65.813,4077073,0
+NVS.US,D,20170315,000000,65.532,66.305,65.4,66.26,4295126,0
+NVS.US,D,20170316,000000,66.164,66.383,66.041,66.348,2388760,0
+NVS.US,D,20170317,000000,66.418,66.618,66.242,66.242,2005491,0
+NVS.US,D,20170320,000000,66.627,66.786,66.355,66.355,1639744,0
+NVS.US,D,20170321,000000,66.539,66.593,65.138,65.226,4270379,0
+NVS.US,D,20170322,000000,65.226,65.261,64.839,65.05,3731909,0
+NVS.US,D,20170323,000000,65.277,65.663,65.182,65.261,2432199,0
+NVS.US,D,20170324,000000,65.111,65.314,64.944,65.208,1867529,0
+NVS.US,D,20170327,000000,65.593,66.041,65.567,65.848,2142906,0
+NVS.US,D,20170328,000000,65.927,66.014,65.61,65.61,2205855,0
+NVS.US,D,20170329,000000,65.637,65.857,65.598,65.629,2079052,0
+NVS.US,D,20170330,000000,65.786,66.041,65.479,65.55,2094061,0
+NVS.US,D,20170331,000000,65.436,65.444,65.102,65.12,1729064,0
+NVS.US,D,20170403,000000,65.277,65.466,64.948,65.233,1607351,0
+NVS.US,D,20170404,000000,65.19,65.708,65.111,65.558,2102158,0
+NVS.US,D,20170405,000000,65.076,65.444,64.664,64.681,3025138,0
+NVS.US,D,20170406,000000,64.971,64.997,64.576,64.629,1714951,0
+NVS.US,D,20170407,000000,64.585,64.909,64.523,64.638,1339251,0
+NVS.US,D,20170410,000000,64.725,64.76,64.453,64.453,2720991,0
+NVS.US,D,20170411,000000,64.953,65.007,64.594,64.848,1905170,0
+NVS.US,D,20170412,000000,64.918,65.05,64.677,64.892,1503499,0
+NVS.US,D,20170413,000000,64.445,64.603,64.112,64.138,2602023,0
+NVS.US,D,20170417,000000,64.076,64.462,64.006,64.296,1500078,0
+NVS.US,D,20170418,000000,64.164,64.182,63.761,63.945,2697375,0
+NVS.US,D,20170419,000000,63.98,64.225,63.717,63.778,1614202,0
+NVS.US,D,20170420,000000,64.786,64.804,64.392,64.55,4493630,0
+NVS.US,D,20170421,000000,64.594,64.735,64.278,64.357,2653160,0
+NVS.US,D,20170424,000000,65.251,65.454,64.936,65.418,3397706,0
+NVS.US,D,20170425,000000,66.891,67.137,66.47,66.847,4072429,0
+NVS.US,D,20170426,000000,66.321,67.207,66.305,66.944,2115688,0
+NVS.US,D,20170427,000000,67.549,67.96,67.506,67.566,4275611,0
+NVS.US,D,20170428,000000,67.207,67.549,67.158,67.541,2020802,0
+NVS.US,D,20170501,000000,67.506,67.71,67.426,67.513,1416283,0
+NVS.US,D,20170502,000000,68.022,68.347,67.873,68.337,2161978,0
+NVS.US,D,20170503,000000,68.241,68.241,67.711,68.031,2209028,0
+NVS.US,D,20170504,000000,67.988,68.224,67.856,68.224,1910110,0
+NVS.US,D,20170505,000000,68.293,68.337,67.969,68.233,1594564,0
+NVS.US,D,20170508,000000,68.591,68.627,68.215,68.303,2331498,0
+NVS.US,D,20170509,000000,68.882,69.153,68.65,68.847,4073560,0
+NVS.US,D,20170510,000000,69.082,69.157,68.706,69.118,1787035,0
+NVS.US,D,20170511,000000,68.618,69.136,68.618,69.022,2034976,0
+NVS.US,D,20170512,000000,70.223,70.787,70.109,70.565,3616254,0
+NVS.US,D,20170515,000000,70.469,70.827,70.443,70.652,2490056,0
+NVS.US,D,20170516,000000,71.835,71.844,70.644,70.898,5223590,0
+NVS.US,D,20170517,000000,71.17,71.416,69.986,70.021,5055530,0
+NVS.US,D,20170518,000000,70.302,70.696,69.757,70.214,7756241,0
+NVS.US,D,20170519,000000,70.705,70.871,70.443,70.512,5206616,0
+NVS.US,D,20170522,000000,71.416,71.713,71.109,71.274,6708971,0
+NVS.US,D,20170523,000000,71.126,71.397,70.925,71.074,2828248,0
+NVS.US,D,20170524,000000,71.205,71.487,70.906,71.372,2547410,0
+NVS.US,D,20170525,000000,71.372,71.512,71.215,71.328,1080818,0
+NVS.US,D,20170526,000000,70.898,71.039,70.644,70.696,1979050,0
+NVS.US,D,20170530,000000,70.521,70.95,70.495,70.608,1522993,0
+NVS.US,D,20170531,000000,71.6,71.978,71.546,71.696,1941214,0
+NVS.US,D,20170601,000000,71.705,71.82,71.542,71.775,1385011,0
+NVS.US,D,20170602,000000,72.072,72.314,71.907,72.099,1262908,0
+NVS.US,D,20170605,000000,71.757,71.835,71.372,71.749,1039754,0
+NVS.US,D,20170606,000000,71.785,71.907,71.617,71.757,1570300,0
+NVS.US,D,20170607,000000,71.914,71.978,70.986,71.215,2915896,0
+NVS.US,D,20170608,000000,71.153,71.293,70.823,71.065,2089111,0
+NVS.US,D,20170609,000000,70.679,71.318,70.565,71.143,2351231,0
+NVS.US,D,20170612,000000,71.135,71.239,70.592,70.881,2011113,0
+NVS.US,D,20170613,000000,71.388,71.586,71.239,71.416,1961818,0
+NVS.US,D,20170614,000000,71.363,71.531,71.083,71.258,1717833,0
+NVS.US,D,20170615,000000,69.899,70.644,69.873,70.539,2227468,0
+NVS.US,D,20170616,000000,70.705,70.871,70.346,70.871,2019202,0
+NVS.US,D,20170619,000000,71.003,71.502,70.933,71.407,1299491,0
+NVS.US,D,20170620,000000,72.291,72.318,71.487,71.546,2163591,0
+NVS.US,D,20170621,000000,71.793,72.44,71.705,72.389,2261483,0
+NVS.US,D,20170622,000000,74.607,76.194,74.597,75.703,7002004,0
+NVS.US,D,20170623,000000,75.028,75.908,74.975,75.703,2508523,0
+NVS.US,D,20170626,000000,75.221,75.589,75.167,75.186,3376231,0
+NVS.US,D,20170627,000000,75.413,75.536,74.791,74.799,2992039,0
+NVS.US,D,20170628,000000,75.107,75.221,74.625,74.747,1432463,0
+NVS.US,D,20170629,000000,74.065,74.065,73.353,73.818,1925763,0
+NVS.US,D,20170630,000000,73.765,73.879,73.073,73.186,2320713,0
+NVS.US,D,20170703,000000,73.204,73.475,73.134,73.292,983169,0
+NVS.US,D,20170705,000000,72.021,72.911,71.949,72.888,2834117,0
+NVS.US,D,20170706,000000,71.828,71.903,71.442,71.871,2697723,0
+NVS.US,D,20170707,000000,71.871,72.252,71.749,72.178,1146203,0
+NVS.US,D,20170710,000000,71.898,72.283,71.835,71.985,996400,0
+NVS.US,D,20170711,000000,71.512,71.949,71.397,71.888,1431161,0
+NVS.US,D,20170712,000000,72.897,73.651,72.853,72.959,2068633,0
+NVS.US,D,20170713,000000,72.713,72.801,72.153,72.38,2003040,0
+NVS.US,D,20170714,000000,72.871,73.09,72.529,72.915,1498533,0
+NVS.US,D,20170717,000000,73.51,73.538,72.73,73.01,1856981,0
+NVS.US,D,20170718,000000,74.204,74.686,73.624,74.327,3017305,0
+NVS.US,D,20170719,000000,74.423,74.764,74.352,74.554,1980330,0
+NVS.US,D,20170720,000000,74.73,75.089,74.686,74.896,1644687,0
+NVS.US,D,20170721,000000,74.634,74.651,74.283,74.519,1433302,0
+NVS.US,D,20170724,000000,73.905,74.08,73.659,73.905,1192454,0
+NVS.US,D,20170725,000000,74.204,74.229,73.581,73.826,1581927,0
+NVS.US,D,20170726,000000,74.194,74.423,73.949,74.396,1643985,0
+NVS.US,D,20170727,000000,74.711,74.809,74.071,74.502,3134895,0
+NVS.US,D,20170728,000000,74.055,74.396,73.922,74.309,1458631,0
+NVS.US,D,20170731,000000,74.905,74.966,74.59,74.703,2080945,0
+NVS.US,D,20170801,000000,74.931,75.081,74.764,74.826,1310325,0
+NVS.US,D,20170802,000000,74.959,75.045,74.651,74.764,1298951,0
+NVS.US,D,20170803,000000,74.791,74.809,74.335,74.413,1097979,0
+NVS.US,D,20170804,000000,74.433,74.66,74.168,74.502,1113492,0
+NVS.US,D,20170807,000000,74.134,74.243,73.862,74.036,1489385,0
+NVS.US,D,20170808,000000,74.106,74.327,73.617,73.792,1134864,0
+NVS.US,D,20170809,000000,73.87,73.87,73.353,73.808,1804756,0
+NVS.US,D,20170810,000000,73.687,73.687,72.871,72.932,1426115,0
+NVS.US,D,20170811,000000,72.871,73.177,72.73,73.082,1555527,0
+NVS.US,D,20170814,000000,73.669,73.818,73.371,73.529,910968,0
+NVS.US,D,20170815,000000,73.73,73.897,73.415,73.739,1449763,0
+NVS.US,D,20170816,000000,73.879,74.099,73.703,73.976,874031,0
+NVS.US,D,20170817,000000,73.687,73.862,72.911,72.932,1049294,0
+NVS.US,D,20170818,000000,72.862,72.906,72.472,72.563,1504489,0
+NVS.US,D,20170821,000000,72.932,73.025,72.696,72.792,1185235,0
+NVS.US,D,20170822,000000,73.038,73.485,73.003,73.222,1286344,0
+NVS.US,D,20170823,000000,72.871,73.17,72.695,73.02,1271619,0
+NVS.US,D,20170824,000000,73.529,73.677,73.177,73.283,767763,0
+NVS.US,D,20170825,000000,73.335,73.733,73.235,73.239,1694614,0
+NVS.US,D,20170828,000000,73.073,73.142,72.818,73.063,2160079,0
+NVS.US,D,20170829,000000,72.985,73.589,72.959,73.318,1443738,0
+NVS.US,D,20170830,000000,72.695,72.782,72.432,72.547,3756628,0
+NVS.US,D,20170831,000000,73.01,74.14,72.975,73.905,5996512,0
+NVS.US,D,20170901,000000,73.87,74.001,73.423,73.485,2940589,0
+NVS.US,D,20170905,000000,73.406,73.529,73.143,73.475,2686824,0
+NVS.US,D,20170906,000000,73.415,73.888,73.371,73.529,2333933,0
+NVS.US,D,20170907,000000,74.292,74.926,74.055,74.791,2607635,0
+NVS.US,D,20170908,000000,74.975,75.15,74.791,75.081,1430495,0
+NVS.US,D,20170911,000000,74.783,75.177,74.783,75.045,1806985,0
+NVS.US,D,20170912,000000,75.159,75.44,75.037,75.159,967074,0
+NVS.US,D,20170913,000000,75.353,75.422,74.914,75.002,1642462,0
+NVS.US,D,20170914,000000,74.87,75.422,74.836,75.256,1737852,0
+NVS.US,D,20170915,000000,75.256,75.282,74.852,75.037,2205144,0
+NVS.US,D,20170918,000000,75.203,75.203,74.454,74.625,975635,0
+NVS.US,D,20170919,000000,75.089,75.356,74.975,75.274,2029759,0
+NVS.US,D,20170920,000000,75.589,75.765,74.59,75.211,2291578,0
+NVS.US,D,20170921,000000,74.887,75.018,74.44,74.476,1408805,0
+NVS.US,D,20170922,000000,75.624,75.703,75.274,75.545,3109522,0
+NVS.US,D,20170925,000000,75.396,75.896,75.327,75.606,2534507,0
+NVS.US,D,20170926,000000,75.124,75.353,74.492,74.739,2040077,0
+NVS.US,D,20170927,000000,73.932,74.194,73.888,74.15,1821556,0
+NVS.US,D,20170928,000000,74.537,74.634,74.265,74.309,1288983,0
+NVS.US,D,20170929,000000,74.817,75.327,74.562,75.274,2028610,0
+NVS.US,D,20171002,000000,75.721,75.993,75.497,75.703,2282976,0
+NVS.US,D,20171003,000000,75.834,75.975,75.746,75.975,2966461,0
+NVS.US,D,20171004,000000,75.615,75.878,75.274,75.466,1800467,0
+NVS.US,D,20171005,000000,74.949,75.203,74.774,75.089,1201381,0
+NVS.US,D,20171006,000000,74.88,75.396,74.87,75.203,933874,0
+NVS.US,D,20171009,000000,75.028,75.246,74.695,74.923,1236636,0
+NVS.US,D,20171010,000000,74.931,75.23,74.695,75.177,1539774,0
+NVS.US,D,20171011,000000,75.43,75.857,75.343,75.746,1846947,0
+NVS.US,D,20171012,000000,75.519,75.519,75.274,75.396,1401710,0
+NVS.US,D,20171013,000000,75.651,75.711,75.387,75.519,965284,0
+NVS.US,D,20171016,000000,75.711,76.168,75.572,75.73,978419,0
+NVS.US,D,20171017,000000,75.274,75.86,75.194,75.703,1476392,0
+NVS.US,D,20171018,000000,75.509,75.677,75.299,75.44,1278012,0
+NVS.US,D,20171019,000000,75.896,75.939,75.274,75.545,2410793,0
+NVS.US,D,20171020,000000,75.449,75.449,74.959,75.177,2305722,0
+NVS.US,D,20171023,000000,75.597,75.923,75.23,75.327,4850914,0
+NVS.US,D,20171024,000000,73.388,73.45,72.739,72.888,7905975,0
+NVS.US,D,20171025,000000,72.529,72.529,70.941,71.345,4763520,0
+NVS.US,D,20171026,000000,71.338,71.512,70.757,70.941,4511645,0
+NVS.US,D,20171027,000000,71.153,71.293,70.67,70.774,3491042,0
+NVS.US,D,20171030,000000,71.328,71.985,71.284,71.669,2743627,0
+NVS.US,D,20171031,000000,72.494,72.547,71.835,72.405,3531299,0
+NVS.US,D,20171101,000000,72.6,73.353,72.494,72.573,2220124,0
+NVS.US,D,20171102,000000,72.845,72.897,72.389,72.581,2082795,0
+NVS.US,D,20171103,000000,72.853,73.397,72.818,73.388,963660,0
+NVS.US,D,20171106,000000,73.495,73.624,73.107,73.212,1009954,0
+NVS.US,D,20171107,000000,72.397,72.591,72.187,72.24,3892968,0
+NVS.US,D,20171108,000000,72.301,72.836,72.291,72.723,1051300,0
+NVS.US,D,20171109,000000,71.924,72.397,71.625,72.318,1803815,0
+NVS.US,D,20171110,000000,72.021,72.283,71.749,72.232,1348594,0
+NVS.US,D,20171113,000000,72.318,72.739,72.275,72.519,1186153,0
+NVS.US,D,20171114,000000,72.563,72.862,72.45,72.801,1269981,0
+NVS.US,D,20171115,000000,72.555,72.687,72.4,72.425,956828,0
+NVS.US,D,20171116,000000,72.801,73.096,72.713,72.792,1387758,0
+NVS.US,D,20171117,000000,73.345,73.915,72.985,73.633,1762852,0
+NVS.US,D,20171120,000000,73.651,73.687,72.941,72.967,4571859,0
+NVS.US,D,20171121,000000,73.564,74.134,73.564,73.897,2217756,0
+NVS.US,D,20171122,000000,74.571,74.711,73.897,74.071,1756799,0
+NVS.US,D,20171124,000000,74.686,74.835,74.44,74.597,837095,0
+NVS.US,D,20171127,000000,74.607,74.625,74.08,74.106,954348,0
+NVS.US,D,20171128,000000,74.546,74.949,74.3,74.852,1489758,0
+NVS.US,D,20171129,000000,74.537,74.843,74.492,74.66,1145608,0
+NVS.US,D,20171130,000000,75.028,75.44,74.819,75.23,1058256,0
+NVS.US,D,20171201,000000,75.037,75.545,75.037,75.449,1344365,0
+NVS.US,D,20171204,000000,75.406,75.519,74.396,74.423,1138203,0
+NVS.US,D,20171205,000000,73.485,73.853,73.406,73.51,1160601,0
+NVS.US,D,20171206,000000,72.801,73.248,72.73,72.932,1433414,0
+NVS.US,D,20171207,000000,72.432,72.853,72.362,72.669,788765,0
+NVS.US,D,20171208,000000,72.967,73.808,72.95,73.617,1202282,0
+NVS.US,D,20171211,000000,73.501,73.73,73.371,73.475,1284732,0
+NVS.US,D,20171212,000000,73.495,74.146,73.45,74.055,1118508,0
+NVS.US,D,20171213,000000,74.467,74.615,74.055,74.229,1002885,0
+NVS.US,D,20171214,000000,74.37,74.467,74.036,74.065,1016194,0
+NVS.US,D,20171215,000000,74.029,74.484,73.915,74.405,1461966,0
+NVS.US,D,20171218,000000,74.537,75.045,74.448,74.59,1251913,0
+NVS.US,D,20171219,000000,74.88,74.939,74.283,74.3,1262785,0
+NVS.US,D,20171220,000000,73.45,73.51,72.669,72.818,1561188,0
+NVS.US,D,20171221,000000,72.985,73.669,72.826,73.204,1230212,0
+NVS.US,D,20171222,000000,72.826,72.888,72.573,72.73,916659,0
+NVS.US,D,20171226,000000,72.634,73.054,72.634,72.871,456394,0
+NVS.US,D,20171227,000000,73.687,73.703,73.446,73.51,569857,0
+NVS.US,D,20171228,000000,74.186,74.186,73.801,73.87,825121,0
+NVS.US,D,20171229,000000,74.178,74.256,73.617,73.617,862323,0
+NVS.US,D,20180102,000000,73.747,74.248,73.677,74.248,1204379,0
+NVS.US,D,20180103,000000,74.116,75.054,74.09,74.826,1317143,0
+NVS.US,D,20180104,000000,74.984,74.993,74.668,74.896,951679,0
+NVS.US,D,20180105,000000,75.194,75.695,75.098,75.641,861155,0
+NVS.US,D,20180108,000000,75.641,75.737,75.308,75.597,1231289,0
+NVS.US,D,20180109,000000,75.484,75.817,75.29,75.73,1520845,0
+NVS.US,D,20180110,000000,75.554,75.554,75.098,75.282,908625,0
+NVS.US,D,20180111,000000,74.861,75.303,74.843,75.115,1039440,0
+NVS.US,D,20180112,000000,75.29,76.062,75.256,75.975,1159361,0
+NVS.US,D,20180116,000000,76.124,76.535,75.978,76.045,1357235,0
+NVS.US,D,20180117,000000,76.072,76.492,75.79,76.176,1337158,0
+NVS.US,D,20180118,000000,75.677,76.019,75.597,75.765,1737803,0
+NVS.US,D,20180119,000000,76.256,76.351,75.685,76.228,878672,0
+NVS.US,D,20180122,000000,75.646,76.291,75.646,76.281,1906538,0
+NVS.US,D,20180123,000000,76.641,76.921,76.098,76.466,2790574,0
+NVS.US,D,20180124,000000,79.525,80.227,79.465,80.174,4596693,0
+NVS.US,D,20180125,000000,81.622,82.375,81.622,82.113,3238519,0
+NVS.US,D,20180126,000000,82.533,82.585,82.103,82.34,2217506,0
+NVS.US,D,20180129,000000,81.454,81.701,81.214,81.526,1753518,0
+NVS.US,D,20180130,000000,80.771,80.859,80.245,80.385,1596000,0
+NVS.US,D,20180131,000000,80.271,80.359,78.869,78.964,1640754,0
+NVS.US,D,20180201,000000,78.877,79.481,78.806,79.395,1762013,0
+NVS.US,D,20180202,000000,77.938,78.14,77.491,77.5,1652338,0
+NVS.US,D,20180205,000000,76.597,76.668,74.099,74.379,2759668,0
+NVS.US,D,20180206,000000,74.512,75.711,73.773,75.606,4026499,0
+NVS.US,D,20180207,000000,74.423,74.896,74.036,74.37,3854783,0
+NVS.US,D,20180208,000000,73.87,74.229,72.362,72.371,3272507,0
+NVS.US,D,20180209,000000,73.028,73.362,71.467,72.994,3975015,0
+NVS.US,D,20180212,000000,73.475,74.106,73.335,73.659,1504264,0
+NVS.US,D,20180213,000000,73.598,73.862,73.23,73.3,2357422,0
+NVS.US,D,20180214,000000,73.538,75.072,73.441,74.984,1990312,0
+NVS.US,D,20180215,000000,75.615,76.049,75.299,76.001,1146166,0
+NVS.US,D,20180216,000000,75.975,76.782,75.944,76.202,1121313,0
+NVS.US,D,20180220,000000,75.159,75.554,74.755,74.852,1556570,0
+NVS.US,D,20180221,000000,75.018,75.484,74.433,74.433,1035030,0
+NVS.US,D,20180222,000000,75.037,75.124,74.442,74.703,1127768,0
+NVS.US,D,20180223,000000,74.22,74.861,74.05,74.817,1288518,0
+NVS.US,D,20180226,000000,74.695,75.624,74.668,75.43,2103356,0
+NVS.US,D,20180227,000000,74.764,74.817,74.106,74.134,1692464,0
+NVS.US,D,20180228,000000,74.143,74.309,73.047,73.082,1574007,0
+NVS.US,D,20180301,000000,72.818,73.204,71.793,72.248,1085768,0
+NVS.US,D,20180302,000000,72.634,72.932,72.174,72.818,2362100,0
+NVS.US,D,20180305,000000,72.678,74.055,72.66,73.905,2354534,0
+NVS.US,D,20180306,000000,74.215,74.45,73.469,74.106,2552927,0
+NVS.US,D,20180307,000000,74.069,74.542,73.869,74.378,2041548,0
+NVS.US,D,20180308,000000,74.305,74.941,74.259,74.86,2922141,0
+NVS.US,D,20180309,000000,74.745,75.305,74.605,75.224,2632409,0
+NVS.US,D,20180312,000000,75.269,75.567,75.205,75.36,1138477,0
+NVS.US,D,20180313,000000,75.569,75.678,74.605,74.769,1655127,0
+NVS.US,D,20180314,000000,75.296,75.501,74.633,74.75,1743711,0
+NVS.US,D,20180315,000000,74.641,75.033,74.36,74.36,1094526,0
+NVS.US,D,20180316,000000,74.378,74.841,74.36,74.588,2194375,0
+NVS.US,D,20180319,000000,74.486,74.496,73.433,73.833,1618773,0
+NVS.US,D,20180320,000000,73.17,74.051,73.141,73.933,1373402,0
+NVS.US,D,20180321,000000,73.86,74.259,73.606,73.696,1850754,0
+NVS.US,D,20180322,000000,73.632,73.806,72.588,72.605,1903043,0
+NVS.US,D,20180323,000000,72.66,72.887,71.387,71.406,2717361,0
+NVS.US,D,20180326,000000,73.014,73.06,71.515,72.425,1296073,0
+NVS.US,D,20180327,000000,72.969,73.232,71.97,72.214,1686083,0
+NVS.US,D,20180328,000000,73.178,74.551,72.915,73.851,1742517,0
+NVS.US,D,20180329,000000,73.278,73.905,73.146,73.488,1681869,0
+NVS.US,D,20180402,000000,73.178,73.606,71.955,72.342,1397741,0
+NVS.US,D,20180403,000000,73.043,73.079,72.214,72.824,1848452,0
+NVS.US,D,20180404,000000,72.569,73.606,72.433,73.524,2446359,0
+NVS.US,D,20180405,000000,73.769,74.15,73.538,73.678,1193154,0
+NVS.US,D,20180406,000000,73.787,74.149,72.515,72.896,1690929,0
+NVS.US,D,20180409,000000,73.469,74.288,73.278,73.688,2791415,0
+NVS.US,D,20180410,000000,74.697,74.915,74.196,74.414,1271424,0
+NVS.US,D,20180411,000000,73.696,74.123,73.497,73.541,1108078,0
+NVS.US,D,20180412,000000,73.988,74.305,73.951,74.025,1170767,0
+NVS.US,D,20180413,000000,73.761,73.869,73.351,73.659,1140854,0
+NVS.US,D,20180416,000000,73.715,74.077,73.251,73.778,1708303,0
+NVS.US,D,20180417,000000,73.806,74.501,73.741,74.332,3409980,0
+NVS.US,D,20180418,000000,74.342,74.405,73.86,74.259,4829154,0
+NVS.US,D,20180419,000000,72.497,72.552,71.633,71.805,6527465,0
+NVS.US,D,20180420,000000,71.034,71.115,70.634,70.787,3218326,0
+NVS.US,D,20180423,000000,70.77,70.851,70.452,70.533,1299052,0
+NVS.US,D,20180424,000000,70.506,70.561,69.678,69.979,1728676,0
+NVS.US,D,20180425,000000,69.297,69.589,68.834,69.461,1424038,0
+NVS.US,D,20180426,000000,69.988,70.324,69.933,70.179,1128776,0
+NVS.US,D,20180427,000000,69.942,70.397,69.77,70.234,1292232,0
+NVS.US,D,20180430,000000,70.361,70.569,69.669,69.706,1127568,0
+NVS.US,D,20180501,000000,69.425,69.479,68.989,69.334,1615783,0
+NVS.US,D,20180502,000000,69.633,69.688,68.86,68.888,1770843,0
+NVS.US,D,20180503,000000,69.561,69.625,68.988,69.371,2029253,0
+NVS.US,D,20180504,000000,69.233,69.87,69.143,69.706,1007056,0
+NVS.US,D,20180507,000000,70.124,70.415,69.942,70.07,1159686,0
+NVS.US,D,20180508,000000,70.369,70.506,69.888,70.116,1306696,0
+NVS.US,D,20180509,000000,69.816,70.506,69.706,70.07,1251962,0
+NVS.US,D,20180510,000000,70.152,70.506,69.543,69.933,1774144,0
+NVS.US,D,20180511,000000,70.342,70.624,70.07,70.488,3003241,0
+NVS.US,D,20180514,000000,71.216,71.416,71.034,71.197,1819046,0
+NVS.US,D,20180515,000000,70.761,70.797,70.342,70.397,2551545,0
+NVS.US,D,20180516,000000,70.815,70.942,70.488,70.533,1459854,0
+NVS.US,D,20180517,000000,70.189,70.369,69.961,70.124,2309197,0
+NVS.US,D,20180518,000000,70.333,70.378,69.906,70.042,1627121,0
+NVS.US,D,20180521,000000,70.234,70.415,69.755,69.796,1085834,0
+NVS.US,D,20180522,000000,69.816,70.261,69.806,69.842,1039740,0
+NVS.US,D,20180523,000000,69.969,70.079,69.371,69.47,920760,0
+NVS.US,D,20180524,000000,69.652,69.789,69.078,69.233,1305251,0
+NVS.US,D,20180525,000000,69.698,69.833,69.042,69.17,1002960,0
+NVS.US,D,20180529,000000,68.225,68.542,67.897,68.134,1363496,0
+NVS.US,D,20180530,000000,68.653,69.143,68.379,68.834,1541163,0
+NVS.US,D,20180531,000000,68.497,68.643,67.361,67.734,2467983,0
+NVS.US,D,20180601,000000,68.443,68.907,68.288,68.716,1656090,0
+NVS.US,D,20180604,000000,69.071,69.098,68.625,68.86,2590188,0
+NVS.US,D,20180605,000000,68.489,68.525,67.96,68.08,1987007,0
+NVS.US,D,20180606,000000,67.96,68.479,67.761,68.361,1518486,0
+NVS.US,D,20180607,000000,69.071,69.071,68.434,68.616,1345270,0
+NVS.US,D,20180608,000000,68.043,68.425,67.824,68.361,1458282,0
+NVS.US,D,20180611,000000,68.261,69.107,68.17,68.896,2672245,0
+NVS.US,D,20180612,000000,68.86,69.016,68.597,68.934,1534311,0
+NVS.US,D,20180613,000000,68.706,69.093,68.67,68.888,1781139,0
+NVS.US,D,20180614,000000,69.124,69.334,68.96,69.061,1432100,0
+NVS.US,D,20180615,000000,69.143,69.387,68.798,68.888,2356809,0
+NVS.US,D,20180618,000000,67.515,67.534,67.069,67.343,2403958,0
+NVS.US,D,20180619,000000,66.552,67.161,66.542,66.871,3310268,0
+NVS.US,D,20180620,000000,67.852,67.852,67.333,67.47,1584431,0
+NVS.US,D,20180621,000000,67.96,67.99,67.143,67.243,1211375,0
+NVS.US,D,20180622,000000,68.206,68.597,67.998,68.225,1919522,0
+NVS.US,D,20180625,000000,67.616,67.779,67.089,67.288,1620010,0
+NVS.US,D,20180626,000000,66.943,67.152,66.734,66.934,1851877,0
+NVS.US,D,20180627,000000,66.578,66.871,65.834,65.843,2021570,0
+NVS.US,D,20180628,000000,65.998,66.448,65.717,66.351,1868602,0
+NVS.US,D,20180629,000000,69.151,69.207,68.653,68.661,4323546,0
+NVS.US,D,20180702,000000,67.379,67.907,67.27,67.907,1863286,0
+NVS.US,D,20180703,000000,68.643,68.706,68.333,68.588,1581538,0
+NVS.US,D,20180705,000000,69.897,69.997,69.552,69.952,3517219,0
+NVS.US,D,20180706,000000,69.942,70.297,69.825,70.143,1480000,0
+NVS.US,D,20180709,000000,70.242,70.624,70.152,70.443,1242803,0
+NVS.US,D,20180710,000000,70.424,70.443,70.024,70.251,1647675,0
+NVS.US,D,20180711,000000,69.714,69.87,69.228,69.397,1902592,0
+NVS.US,D,20180712,000000,71.306,72.032,71.17,71.752,4105649,0
+NVS.US,D,20180713,000000,71.479,71.706,71.411,71.607,1449966,0
+NVS.US,D,20180716,000000,71.833,71.869,71.273,71.433,1862915,0
+NVS.US,D,20180717,000000,70.978,71.796,70.915,71.533,2703790,0
+NVS.US,D,20180718,000000,73.296,73.623,72.942,73.586,3340622,0
+NVS.US,D,20180719,000000,73.651,73.869,73.301,73.442,4226290,0
+NVS.US,D,20180720,000000,74.796,75.088,74.687,74.778,4404145,0
+NVS.US,D,20180723,000000,75.096,75.124,74.669,74.75,3333511,0
+NVS.US,D,20180724,000000,74.742,75.417,74.705,74.997,1923648,0
+NVS.US,D,20180725,000000,74.759,75.46,74.641,75.387,1878081,0
+NVS.US,D,20180726,000000,75.614,76.06,75.506,75.669,2084137,0
+NVS.US,D,20180727,000000,75.614,76.014,75.57,75.887,1733037,0
+NVS.US,D,20180730,000000,76.15,76.35,75.97,76.15,1171241,0
+NVS.US,D,20180731,000000,76.568,76.803,76.078,76.261,1559105,0
+NVS.US,D,20180801,000000,75.997,76.227,75.614,76.069,1914750,0
+NVS.US,D,20180802,000000,76.159,76.568,75.997,76.415,1454833,0
+NVS.US,D,20180803,000000,75.132,75.851,75.124,75.741,1823153,0
+NVS.US,D,20180806,000000,75.496,76.005,75.332,75.878,2011468,0
+NVS.US,D,20180807,000000,75.997,76.114,75.806,75.978,1762143,0
+NVS.US,D,20180808,000000,75.514,76.086,75.377,75.933,1653441,0
+NVS.US,D,20180809,000000,75.633,75.878,75.46,75.714,1318605,0
+NVS.US,D,20180810,000000,75.124,75.324,74.433,74.624,1990972,0
+NVS.US,D,20180813,000000,74.733,75.161,74.651,74.932,1871426,0
+NVS.US,D,20180814,000000,74.588,74.833,74.496,74.66,1578311,0
+NVS.US,D,20180815,000000,73.851,74.515,73.705,74.378,2397459,0
+NVS.US,D,20180816,000000,74.522,74.869,74.433,74.705,1879531,0
+NVS.US,D,20180817,000000,75.25,75.641,75.214,75.478,1498299,0
+NVS.US,D,20180820,000000,75.678,76.023,75.623,75.951,1148010,0
+NVS.US,D,20180821,000000,76.742,76.768,76.05,76.178,3007012,0
+NVS.US,D,20180822,000000,76.495,76.65,76.023,76.069,1803411,0
+NVS.US,D,20180823,000000,76.224,76.277,75.842,75.997,1042829,0
+NVS.US,D,20180824,000000,75.822,76.142,75.605,76.123,972956,0
+NVS.US,D,20180827,000000,76.178,76.562,76.15,76.423,967620,0
+NVS.US,D,20180828,000000,76.178,76.305,76.078,76.178,1196278,0
+NVS.US,D,20180829,000000,75.614,76.169,75.555,76.05,1407889,0
+NVS.US,D,20180830,000000,75.822,76.169,75.687,75.887,1149468,0
+NVS.US,D,20180831,000000,75.587,75.796,75.165,75.45,1065134,0
+NVS.US,D,20180904,000000,74.759,75.136,74.759,75.042,992388,0
+NVS.US,D,20180905,000000,74.269,74.702,74.259,74.624,1459229,0
+NVS.US,D,20180906,000000,74.633,74.687,73.778,74.114,1639666,0
+NVS.US,D,20180907,000000,73.879,74.46,73.823,74.332,1354257,0
+NVS.US,D,20180910,000000,75.096,75.46,74.924,75.014,1497134,0
+NVS.US,D,20180911,000000,76.268,76.418,75.928,76.323,2152500,0
+NVS.US,D,20180912,000000,76.714,77.032,76.696,76.742,1274543,0
+NVS.US,D,20180913,000000,77.295,77.623,77.069,77.532,2180979,0
+NVS.US,D,20180914,000000,77.414,77.568,77.123,77.46,1467451,0
+NVS.US,D,20180917,000000,77.105,77.623,77.078,77.378,2715639,0
+NVS.US,D,20180918,000000,76.442,77.316,76.396,77.286,2067241,0
+NVS.US,D,20180919,000000,76.505,77.177,76.488,77.168,2793776,0
+NVS.US,D,20180920,000000,76.978,78.15,76.978,78.141,3457336,0
+NVS.US,D,20180921,000000,77.404,77.869,77.368,77.678,3232795,0
+NVS.US,D,20180924,000000,77.541,77.714,77.187,77.523,1993599,0
+NVS.US,D,20180925,000000,78.232,78.459,77.977,78.078,1477216,0
+NVS.US,D,20180926,000000,78.051,78.855,78.005,78.542,1560276,0
+NVS.US,D,20180927,000000,78.058,78.705,78.032,78.269,1776741,0
+NVS.US,D,20180928,000000,78.569,78.677,78.259,78.314,1338987,0
+NVS.US,D,20181001,000000,78.578,78.741,78.35,78.468,1374212,0
+NVS.US,D,20181002,000000,78.068,78.595,77.859,78.477,2081864,0
+NVS.US,D,20181003,000000,79.331,79.772,79.288,79.485,2487872,0
+NVS.US,D,20181004,000000,78.686,78.8,77.695,78.032,1233331,0
+NVS.US,D,20181005,000000,78.014,78.195,77.368,77.723,1324270,0
+NVS.US,D,20181008,000000,76.914,77.637,76.86,77.496,2017112,0
+NVS.US,D,20181009,000000,76.742,77.477,76.578,77.332,3946744,0
+NVS.US,D,20181010,000000,78.332,78.35,76.614,76.706,3107277,0
+NVS.US,D,20181011,000000,75.969,76.096,74.252,74.714,3930843,0
+NVS.US,D,20181012,000000,75.587,75.614,74.671,75.241,1972815,0
+NVS.US,D,20181015,000000,75.851,76.014,75.55,75.578,2272209,0
+NVS.US,D,20181016,000000,76.795,77.996,76.641,77.914,3110360,0
+NVS.US,D,20181017,000000,77.623,77.778,77.014,77.514,3435026,0
+NVS.US,D,20181018,000000,78.133,78.823,77.75,78.386,6034286,0
+NVS.US,D,20181019,000000,79.35,79.595,79.104,79.251,3741024,0
+NVS.US,D,20181022,000000,78.787,79.295,78.513,79.169,3128057,0
+NVS.US,D,20181023,000000,78.787,80.095,78.373,79.996,4778142,0
+NVS.US,D,20181024,000000,79.186,79.404,76.55,76.578,4247527,0
+NVS.US,D,20181025,000000,76.359,78.573,76.05,77.932,4374363,0
+NVS.US,D,20181026,000000,77.314,77.968,76.587,77.523,4757180,0
+NVS.US,D,20181029,000000,79.068,79.195,77.523,78.25,4594361,0
+NVS.US,D,20181030,000000,78.796,79.004,78.095,78.741,4552398,0
+NVS.US,D,20181031,000000,79.096,79.95,79.004,79.495,3820332,0
+NVS.US,D,20181101,000000,79.878,80.332,79.367,80.168,2198501,0
+NVS.US,D,20181102,000000,79.914,80.159,78.942,79.258,1660422,0
+NVS.US,D,20181105,000000,79.986,81.386,79.832,81.105,3466009,0
+NVS.US,D,20181106,000000,80.168,80.295,79.522,79.914,5062120,0
+NVS.US,D,20181107,000000,80.386,80.963,80.25,80.805,3350249,0
+NVS.US,D,20181108,000000,81.132,81.377,80.905,81.113,2901722,0
+NVS.US,D,20181109,000000,80.913,81.25,80.704,81.095,2977884,0
+NVS.US,D,20181112,000000,80.604,80.704,80.15,80.196,2099467,0
+NVS.US,D,20181113,000000,80.213,80.741,80.129,80.268,2767717,0
+NVS.US,D,20181114,000000,80.15,80.277,79.214,79.377,2518450,0
+NVS.US,D,20181115,000000,78.922,79.55,78.586,79.295,3346776,0
+NVS.US,D,20181116,000000,78.968,79.94,78.951,79.759,2407692,0
+NVS.US,D,20181119,000000,80.213,80.414,79.623,80.268,4243357,0
+NVS.US,D,20181120,000000,80.177,80.967,78.386,79.031,4885504,0
+NVS.US,D,20181121,000000,79.931,81.322,79.777,80.922,5171685,0
+NVS.US,D,20181123,000000,79.623,80.381,79.587,80.013,1594886,0
+NVS.US,D,20181126,000000,80.55,81.122,80.381,80.895,2686933,0
+NVS.US,D,20181127,000000,80.032,80.886,79.841,80.795,2134371,0
+NVS.US,D,20181128,000000,80.459,81.685,80.222,81.613,2382446,0
+NVS.US,D,20181129,000000,81.685,83.341,81.685,82.758,4276134,0
+NVS.US,D,20181130,000000,82.749,83.358,82.722,83.194,3677499,0
+NVS.US,D,20181203,000000,83.486,83.486,82.794,83.177,2525583,0
+NVS.US,D,20181204,000000,83.685,83.978,82.422,82.504,1619824,0
+NVS.US,D,20181206,000000,80.996,81.296,79.886,80.941,3785288,0
+NVS.US,D,20181207,000000,78.859,79.996,78.859,79.15,3218890,0
+NVS.US,D,20181210,000000,79.359,79.359,77.977,78.988,1623510,0
+NVS.US,D,20181211,000000,79.904,80.022,78.886,79.277,1612877,0
+NVS.US,D,20181212,000000,80.095,80.905,80.049,80.105,2200443,0
+NVS.US,D,20181213,000000,80.304,80.522,80.068,80.35,5765364,0
+NVS.US,D,20181214,000000,79.232,79.904,79.169,79.433,2709230,0
+NVS.US,D,20181217,000000,78.731,78.877,77.782,77.95,3378631,0
+NVS.US,D,20181218,000000,77.977,78.114,77.187,77.613,3013444,0
+NVS.US,D,20181219,000000,77.532,78.114,76.187,76.758,4270855,0
+NVS.US,D,20181220,000000,77.424,77.424,76.078,76.56,7027126,0
+NVS.US,D,20181221,000000,76.261,76.678,75.75,75.76,4330181,0
+NVS.US,D,20181224,000000,75.705,75.879,74.951,74.977,791318,0
+NVS.US,D,20181226,000000,74.961,77.051,74.865,77.051,1367584,0
+NVS.US,D,20181227,000000,75.287,76.415,74.596,76.415,2640895,0
+NVS.US,D,20181228,000000,77.687,78.241,77.323,77.496,2007852,0
+NVS.US,D,20181231,000000,77.841,78.159,77.642,77.996,1366922,0
+NVS.US,D,20190102,000000,76.714,77.311,76.042,76.405,1727760,0
+NVS.US,D,20190103,000000,77.269,77.728,76.702,77.023,3632892,0
+NVS.US,D,20190104,000000,77.295,78.468,77.295,78.068,1935584,0
+NVS.US,D,20190107,000000,76.578,77.432,76.56,77.151,1989821,0
+NVS.US,D,20190108,000000,78.286,78.85,78.169,78.823,2676950,0
+NVS.US,D,20190109,000000,79.06,79.258,78.85,79.04,1129794,0
+NVS.US,D,20190110,000000,79.996,80.168,79.713,80.087,2038796,0
+NVS.US,D,20190111,000000,80.013,80.323,79.559,79.777,2600588,0
+NVS.US,D,20190114,000000,79.277,79.423,78.731,78.914,2189222,0
+NVS.US,D,20190115,000000,79.841,80.323,79.604,79.868,1619650,0
+NVS.US,D,20190116,000000,79.968,80.268,79.841,79.94,1794968,0
+NVS.US,D,20190117,000000,80.369,80.65,80.24,80.558,2092294,0
+NVS.US,D,20190118,000000,81.049,81.086,80.622,80.886,3020507,0
+NVS.US,D,20190122,000000,80.24,80.376,79.878,80.277,1593431,0
+NVS.US,D,20190123,000000,80.504,80.817,79.878,80.123,2127026,0
+NVS.US,D,20190124,000000,79.06,79.14,78.332,78.533,1941547,0
+NVS.US,D,20190125,000000,78.422,78.569,77.914,78.123,3606396,0
+NVS.US,D,20190128,000000,77.477,77.895,77.187,77.851,4695265,0
+NVS.US,D,20190129,000000,78.058,78.796,78.058,78.705,2121605,0
+NVS.US,D,20190130,000000,77.278,78.25,77.233,77.869,2683396,0
+NVS.US,D,20190131,000000,78.586,79.691,78.305,79.55,3628090,0
+NVS.US,D,20190201,000000,79.241,79.931,79.132,79.677,3368168,0
+NVS.US,D,20190204,000000,80.213,80.55,80.022,80.332,2195638,0
+NVS.US,D,20190205,000000,80.568,81.113,80.508,80.85,2253238,0
+NVS.US,D,20190206,000000,80.977,81.286,80.871,80.895,1126757,0
+NVS.US,D,20190207,000000,80.785,80.859,80.131,80.277,1573159,0
+NVS.US,D,20190208,000000,80.168,80.79,80.068,80.759,1905281,0
+NVS.US,D,20190211,000000,80.295,80.558,80.041,80.095,1779490,0
+NVS.US,D,20190212,000000,80.659,80.85,80.504,80.759,1380633,0
+NVS.US,D,20190213,000000,80.532,81.004,80.496,80.741,2667158,0
+NVS.US,D,20190214,000000,80.65,81.109,80.34,80.913,2766485,0
+NVS.US,D,20190215,000000,80.996,81.795,80.958,81.695,2587033,0
+NVS.US,D,20190219,000000,81.395,81.904,81.358,81.777,2335959,0
+NVS.US,D,20190220,000000,82.404,82.74,82.331,82.476,1558547,0
+NVS.US,D,20190221,000000,82.476,82.522,81.995,82.268,886868,0
+NVS.US,D,20190222,000000,82.068,82.667,82.044,82.513,1161990,0
+NVS.US,D,20190225,000000,82.667,83.062,82.595,82.804,1833265,0
+NVS.US,D,20190226,000000,83.122,83.367,83.049,83.158,1356794,0
+NVS.US,D,20190227,000000,83.223,83.486,82.895,82.977,1540814,0
+NVS.US,D,20190228,000000,83.031,83.495,82.845,82.922,1506114,0
+NVS.US,D,20190301,000000,83.05,83.29,82.858,83.077,1472646,0
+NVS.US,D,20190304,000000,82.771,82.835,82.344,82.817,1511596,0
+NVS.US,D,20190305,000000,82.381,83.606,82.371,83.317,3979674,0
+NVS.US,D,20190306,000000,83.532,83.54,82.9,83.327,1299739,0
+NVS.US,D,20190307,000000,83.354,83.448,82.859,82.975,1760302,0
+NVS.US,D,20190308,000000,82.779,83.253,82.51,83.206,1757639,0
+NVS.US,D,20190311,000000,83.104,83.829,83.086,83.569,1322014,0
+NVS.US,D,20190312,000000,83.512,83.949,83.457,83.569,1962226,0
+NVS.US,D,20190313,000000,84.227,85.062,84.051,85.016,2673580,0
+NVS.US,D,20190314,000000,84.886,85.739,84.766,85.378,1742235,0
+NVS.US,D,20190315,000000,85.804,86.862,85.627,86.557,2862905,0
+NVS.US,D,20190318,000000,86.324,86.49,86.018,86.445,2342401,0
+NVS.US,D,20190319,000000,86.871,86.936,86.189,86.278,2744210,0
+NVS.US,D,20190320,000000,86.296,87.113,86.082,86.732,1630421,0
+NVS.US,D,20190321,000000,86.695,87.066,86.621,86.899,4021062,0
+NVS.US,D,20190322,000000,86.584,87.019,86.51,86.676,3032181,0
+NVS.US,D,20190325,000000,86.816,86.899,86.194,86.574,1469756,0
+NVS.US,D,20190326,000000,87.818,88.264,87.651,88.161,4463719,0
+NVS.US,D,20190327,000000,88.281,88.615,87.678,88.244,3981509,0
+NVS.US,D,20190328,000000,88.606,88.884,88.439,88.726,1556200,0
+NVS.US,D,20190329,000000,88.625,89.358,88.393,89.201,1879767,0
+NVS.US,D,20190401,000000,89.358,89.358,88.746,88.801,1649815,0
+NVS.US,D,20190402,000000,87.976,88.17,87.846,88.031,1731480,0
+NVS.US,D,20190403,000000,87.54,88.18,87.36,88.106,3310672,0
+NVS.US,D,20190404,000000,87.344,87.469,86.75,87.418,3202163,0
+NVS.US,D,20190405,000000,87.242,87.715,87.002,87.205,2515211,0
+NVS.US,D,20190408,000000,88.124,88.124,87.516,88.077,2880369,0
+NVS.US,D,20190409,000000,78.642,78.939,77.249,77.389,7377210,0
+NVS.US,D,20190410,000000,76.221,76.285,75.756,76.016,4417600,0
+NVS.US,D,20190411,000000,76.332,76.378,75.766,75.961,3092577,0
+NVS.US,D,20190412,000000,74.736,75.092,74.336,74.447,4792353,0
+NVS.US,D,20190415,000000,75.051,75.274,74.736,75.116,2771216,0
+NVS.US,D,20190416,000000,74.893,74.986,73.538,73.614,3212852,0
+NVS.US,D,20190417,000000,73.288,73.288,71.645,71.72,5073660,0
+NVS.US,D,20190418,000000,71.674,71.766,70.477,70.894,5446998,0
+NVS.US,D,20190422,000000,70.143,70.514,69.558,69.957,8829267,0
+NVS.US,D,20190423,000000,70.32,71.145,70.116,70.421,9510622,0
+NVS.US,D,20190424,000000,72.815,73.159,72.147,72.203,4999195,0
+NVS.US,D,20190425,000000,73.762,74.963,73.614,74.782,3846523,0
+NVS.US,D,20190426,000000,75.014,75.496,74.773,75.422,2892567,0
+NVS.US,D,20190429,000000,75.134,75.348,74.996,75.274,1661088,0
+NVS.US,D,20190430,000000,75.979,76.591,75.654,76.295,2208410,0
+NVS.US,D,20190501,000000,76.174,76.824,75.84,75.998,1232709,0
+NVS.US,D,20190502,000000,75.988,76.221,75.543,76.016,1554958,0
+NVS.US,D,20190503,000000,76.683,76.75,76.238,76.646,1430616,0
+NVS.US,D,20190506,000000,76.127,77.037,76.1,76.794,1212189,0
+NVS.US,D,20190507,000000,76.137,76.221,74.893,75.218,1457459,0
+NVS.US,D,20190508,000000,75.571,76.258,75.348,75.961,1278483,0
+NVS.US,D,20190509,000000,75.274,75.412,74.74,75.134,2453513,0
+NVS.US,D,20190510,000000,75.784,76.1,75.2,75.97,2206388,0
+NVS.US,D,20190513,000000,74.392,74.865,74.244,74.699,2533977,0
+NVS.US,D,20190514,000000,74.642,75.32,74.615,74.902,1166195,0
+NVS.US,D,20190515,000000,74.828,75.914,74.782,75.663,1110391,0
+NVS.US,D,20190516,000000,76.646,77.046,76.424,76.498,1405422,0
+NVS.US,D,20190517,000000,76.999,77.308,76.73,76.73,1685437,0
+NVS.US,D,20190520,000000,76.424,76.554,75.784,76.09,3094762,0
+NVS.US,D,20190521,000000,76.713,76.935,76.275,76.443,2320079,0
+NVS.US,D,20190522,000000,76.804,77.992,76.675,77.853,2537647,0
+NVS.US,D,20190523,000000,78.169,78.437,77.872,78.345,2230215,0
+NVS.US,D,20190524,000000,80.247,82.055,80.089,81.202,5094999,0
+NVS.US,D,20190528,000000,81.378,81.667,80.618,80.646,2296896,0
+NVS.US,D,20190529,000000,80.516,80.543,79.542,79.616,3968996,0
+NVS.US,D,20190530,000000,79.588,80.006,79.24,79.606,1903563,0
+NVS.US,D,20190531,000000,79.485,79.653,79.171,79.458,2172594,0
+NVS.US,D,20190603,000000,80.961,81.472,80.701,81.333,2435138,0
+NVS.US,D,20190604,000000,81.296,81.378,80.776,81.109,1354447,0
+NVS.US,D,20190605,000000,81.239,81.684,81.175,81.222,1084237,0
+NVS.US,D,20190606,000000,81.731,82.213,81.323,81.333,2274019,0
+NVS.US,D,20190607,000000,81.657,82.205,81.61,81.704,4115717,0
+NVS.US,D,20190610,000000,81.75,81.977,81.37,81.852,1082714,0
+NVS.US,D,20190611,000000,82.455,82.567,81.63,81.741,4350174,0
+NVS.US,D,20190612,000000,82.001,82.742,81.944,82.557,1515602,0
+NVS.US,D,20190613,000000,83.624,83.693,82.817,83.123,1906182,0
+NVS.US,D,20190614,000000,83.317,83.614,82.938,83.058,1341879,0
+NVS.US,D,20190617,000000,82.742,83.503,82.742,83.28,927217,0
+NVS.US,D,20190618,000000,84.719,85.016,84.412,84.709,2479087,0
+NVS.US,D,20190619,000000,84.44,85.341,84.403,85.275,1515583,0
+NVS.US,D,20190620,000000,86.52,86.602,85.479,85.702,1896975,0
+NVS.US,D,20190621,000000,85.879,85.999,85.137,85.814,2496551,0
+NVS.US,D,20190624,000000,85.758,86.278,85.573,86.102,1172013,0
+NVS.US,D,20190625,000000,86.844,86.89,85.693,85.702,1576582,0
+NVS.US,D,20190626,000000,84.96,85.053,84.38,84.617,1740526,0
+NVS.US,D,20190627,000000,84.524,84.84,84.284,84.375,1643278,0
+NVS.US,D,20190628,000000,84.83,84.97,84.478,84.719,1075345,0
+NVS.US,D,20190701,000000,85.192,85.349,84.891,85.229,1008627,0
+NVS.US,D,20190702,000000,85.229,85.647,85.164,85.452,1196110,0
+NVS.US,D,20190703,000000,85.684,85.971,85.577,85.823,1146099,0
+NVS.US,D,20190705,000000,84.291,84.362,83.792,83.912,1478363,0
+NVS.US,D,20190708,000000,83.661,84.338,83.596,84.19,1177457,0
+NVS.US,D,20190709,000000,84.385,85.034,84.348,84.486,1270293,0
+NVS.US,D,20190710,000000,85.174,85.229,84.598,84.793,1604982,0
+NVS.US,D,20190711,000000,85.378,85.433,83.3,83.819,3041600,0
+NVS.US,D,20190712,000000,83.16,83.216,81.676,81.824,3937922,0
+NVS.US,D,20190715,000000,82.353,82.965,82.26,82.826,3292146,0
+NVS.US,D,20190716,000000,82.909,82.909,82.25,82.724,1863152,0
+NVS.US,D,20190717,000000,84.321,84.496,83.587,83.717,4125510,0
+NVS.US,D,20190718,000000,87.976,88.143,86.611,87.456,5873599,0
+NVS.US,D,20190719,000000,87.957,88.022,86.631,86.807,3755445,0
+NVS.US,D,20190722,000000,87.641,87.753,87.076,87.252,2821625,0
+NVS.US,D,20190723,000000,87.521,87.567,86.705,86.918,3106348,0
+NVS.US,D,20190724,000000,85.888,86.602,85.516,86.584,1868054,0
+NVS.US,D,20190725,000000,86.203,86.268,85.238,85.349,1692297,0
+NVS.US,D,20190726,000000,86.416,86.49,86.203,86.463,1805821,0
+NVS.US,D,20190729,000000,85.693,85.851,85.336,85.479,1649611,0
+NVS.US,D,20190730,000000,84.96,85.062,84.654,85.025,1697592,0
+NVS.US,D,20190731,000000,84.449,85.841,84.338,84.97,1398967,0
+NVS.US,D,20190801,000000,85.081,85.79,84.849,85.647,1196603,0
+NVS.US,D,20190802,000000,85.832,85.897,84.988,85.526,1410065,0
+NVS.US,D,20190805,000000,84.997,85.192,83.466,84.172,1263372,0
+NVS.US,D,20190806,000000,84.506,84.997,80.479,81.852,7279614,0
+NVS.US,D,20190807,000000,82.307,82.585,81.249,82.39,6487197,0
+NVS.US,D,20190808,000000,83.596,85.164,83.42,84.645,2125860,0
+NVS.US,D,20190809,000000,84.783,84.932,83.916,84.264,1536753,0
+NVS.US,D,20190812,000000,84.941,85.164,84.227,84.524,1578350,0
+NVS.US,D,20190813,000000,84.143,84.783,84.032,84.543,2143364,0
+NVS.US,D,20190814,000000,84.004,84.227,82.547,82.585,1570774,0
+NVS.US,D,20190815,000000,81.833,82.613,81.75,82.186,1594097,0
+NVS.US,D,20190816,000000,82.436,83.095,82.399,83.012,1355421,0
+NVS.US,D,20190819,000000,83.661,83.661,82.82,83.021,1210489,0
+NVS.US,D,20190820,000000,83.225,83.317,82.631,82.65,1890409,0
+NVS.US,D,20190821,000000,83.577,83.999,83.466,83.614,2303869,0
+NVS.US,D,20190822,000000,82.808,83.169,82.464,82.575,1652479,0
+NVS.US,D,20190823,000000,82.993,83.428,81.842,82.055,2281005,0
+NVS.US,D,20190826,000000,81.657,82.159,81.62,82.13,927130,0
+NVS.US,D,20190827,000000,82.789,83.42,82.575,82.919,1271038,0
+NVS.US,D,20190828,000000,82.427,82.956,82.213,82.557,1050972,0
+NVS.US,D,20190829,000000,82.909,83.012,82.506,82.585,1052232,0
+NVS.US,D,20190830,000000,84.153,84.395,83.174,83.606,1655107,0
+NVS.US,D,20190903,000000,82.455,83.512,82.429,83.391,2175493,0
+NVS.US,D,20190904,000000,83.475,83.536,82.724,82.761,1463511,0
+NVS.US,D,20190905,000000,83.16,83.364,82.826,83.067,1253345,0
+NVS.US,D,20190906,000000,83.317,83.688,83.16,83.234,1313875,0
+NVS.US,D,20190909,000000,82.938,83.337,82.451,83.151,2332162,0
+NVS.US,D,20190910,000000,81.36,82.396,80.794,82.149,2321009,0
+NVS.US,D,20190911,000000,81.684,82.525,81.647,82.464,1273958,0
+NVS.US,D,20190912,000000,82.297,83.095,82.213,83.03,2758784,0
+NVS.US,D,20190913,000000,81.323,81.495,80.627,80.71,2719655,0
+NVS.US,D,20190916,000000,80.395,80.747,79.857,79.922,1242821,0
+NVS.US,D,20190917,000000,80.145,80.543,79.928,80.284,2567837,0
+NVS.US,D,20190918,000000,80.061,80.376,79.653,80.051,1539621,0
+NVS.US,D,20190919,000000,80.228,80.469,80.108,80.117,980093,0
+NVS.US,D,20190920,000000,81.313,81.462,80.506,80.784,2065565,0
+NVS.US,D,20190923,000000,80.46,80.72,80.051,80.358,2100014,0
+NVS.US,D,20190924,000000,80.58,80.804,79.997,80.21,1475078,0
+NVS.US,D,20190925,000000,79.643,79.736,79.198,79.365,1444633,0
+NVS.US,D,20190926,000000,80.368,81.259,80.219,80.609,2614821,0
+NVS.US,D,20190927,000000,80.701,81.091,80.609,81.091,2507962,0
+NVS.US,D,20190930,000000,80.284,80.896,80.21,80.627,1576985,0
+NVS.US,D,20191001,000000,80.154,80.284,79.495,79.829,2525784,0
+NVS.US,D,20191002,000000,78.345,78.577,77.909,78.261,2411749,0
+NVS.US,D,20191003,000000,78.41,79.082,78.15,79.04,2064910,0
+NVS.US,D,20191004,000000,79.514,79.746,79.254,79.736,1967587,0
+NVS.US,D,20191007,000000,80.071,80.591,79.987,79.997,2080659,0
+NVS.US,D,20191008,000000,79.31,79.671,78.911,79.161,1706441,0
+NVS.US,D,20191009,000000,79.448,79.732,79.161,79.505,1461149,0
+NVS.US,D,20191010,000000,78.882,79.848,78.874,79.727,2078761,0
+NVS.US,D,20191011,000000,80.46,80.887,80.275,80.349,1212281,0
+NVS.US,D,20191014,000000,79.625,80.265,79.421,79.727,1331293,0
+NVS.US,D,20191015,000000,79.82,80.543,79.69,80.442,1497493,0
+NVS.US,D,20191016,000000,80.284,80.822,80.208,80.72,2165911,0
+NVS.US,D,20191017,000000,81.276,81.323,80.784,80.933,1467876,0
+NVS.US,D,20191018,000000,80.294,80.646,80.131,80.609,1094120,0
+NVS.US,D,20191021,000000,80.265,80.562,79.718,80.312,2522282,0
+NVS.US,D,20191022,000000,79.727,81.072,79.718,80.693,4390520,0
+NVS.US,D,20191023,000000,80.525,80.599,80.014,80.376,2186151,0
+NVS.US,D,20191024,000000,80.636,81.027,80.451,80.943,1924262,0
+NVS.US,D,20191025,000000,80.878,81.434,80.693,81.007,1692199,0
+NVS.US,D,20191028,000000,80.915,81.263,80.618,80.646,1879724,0
+NVS.US,D,20191029,000000,80.989,82.13,80.952,82.01,1844520,0
+NVS.US,D,20191030,000000,80.794,81.296,80.71,81.286,2114375,0
+NVS.US,D,20191031,000000,81.044,81.234,80.734,81.128,2031487,0
+NVS.US,D,20191101,000000,81.202,81.481,81.165,81.304,976577,0
+NVS.US,D,20191104,000000,82.547,82.575,81.583,81.583,1350796,0
+NVS.US,D,20191105,000000,81.101,81.202,80.58,80.618,2547239,0
+NVS.US,D,20191106,000000,80.646,81.388,80.636,81.147,4538823,0
+NVS.US,D,20191107,000000,80.859,80.961,80.535,80.71,1278573,0
+NVS.US,D,20191108,000000,81.472,82.075,81.286,81.991,1479875,0
+NVS.US,D,20191111,000000,82.112,82.501,81.991,82.233,956223,0
+NVS.US,D,20191112,000000,82.817,83.123,82.756,82.845,870684,0
+NVS.US,D,20191113,000000,83.197,83.457,83.067,83.374,921539,0
+NVS.US,D,20191114,000000,82.882,83.184,82.724,83.049,825919,0
+NVS.US,D,20191115,000000,82.946,83.708,82.919,83.54,1253555,0
+NVS.US,D,20191118,000000,83.671,84.019,83.503,83.809,1117455,0
+NVS.US,D,20191119,000000,83.411,83.912,83.072,83.875,3049396,0
+NVS.US,D,20191120,000000,83.763,84.147,83.717,83.995,1412173,0
+NVS.US,D,20191121,000000,83.577,84.19,83.379,83.995,1593223,0
+NVS.US,D,20191122,000000,84.385,84.478,83.708,83.949,978560,0
+NVS.US,D,20191125,000000,83.772,84.83,83.698,84.709,3330941,0
+NVS.US,D,20191126,000000,84.988,85.545,84.941,85.47,2293031,0
+NVS.US,D,20191127,000000,85.433,85.767,85.396,85.536,1478597,0
+NVS.US,D,20191129,000000,85.378,85.721,85.359,85.637,1427732,0
+NVS.US,D,20191202,000000,85.071,85.071,84.432,84.83,1885908,0
+NVS.US,D,20191203,000000,83.903,84.478,83.809,84.449,1918950,0
+NVS.US,D,20191204,000000,84.691,85.062,84.422,84.951,1450940,0
+NVS.US,D,20191205,000000,85.331,85.331,84.867,85.025,1339029,0
+NVS.US,D,20191206,000000,85.656,85.786,85.368,85.424,1025463,0
+NVS.US,D,20191209,000000,85.442,86.082,85.424,85.851,2586953,0
+NVS.US,D,20191210,000000,85.832,86.156,85.619,86.102,1834988,0
+NVS.US,D,20191211,000000,85.749,86.426,85.749,86.324,3246825,0
+NVS.US,D,20191212,000000,86.045,86.436,85.786,86.342,1484396,0
+NVS.US,D,20191213,000000,86.036,86.52,85.962,86.278,1471434,0
+NVS.US,D,20191216,000000,86.24,86.611,86.166,86.352,2447976,0
+NVS.US,D,20191217,000000,86.992,87.066,86.678,86.853,1406868,0
+NVS.US,D,20191218,000000,87.261,87.381,86.352,86.52,1529045,0
+NVS.US,D,20191219,000000,87.465,87.548,87.187,87.465,1782902,0
+NVS.US,D,20191220,000000,87.447,87.725,87.28,87.484,1802857,0
+NVS.US,D,20191223,000000,88.151,88.207,87.864,88.022,1751114,0
+NVS.US,D,20191224,000000,87.873,88.059,87.706,87.976,467285,0
+NVS.US,D,20191226,000000,88.143,88.198,87.809,87.966,787244,0
+NVS.US,D,20191227,000000,88.598,88.756,88.31,88.486,1168093,0
+NVS.US,D,20191230,000000,88.615,88.635,87.641,87.725,952799,0
+NVS.US,D,20191231,000000,87.781,87.864,87.391,87.855,1100617,0
+NVS.US,D,20200102,000000,87.855,88.578,87.678,88.096,1307322,0
+NVS.US,D,20200103,000000,87.317,88.402,87.307,87.947,1144924,0
+NVS.US,D,20200106,000000,87.836,88.541,87.809,88.541,1603384,0
+NVS.US,D,20200107,000000,88.226,88.226,87.609,87.66,1243492,0
+NVS.US,D,20200108,000000,87.669,88.031,87.54,87.66,1058488,0
+NVS.US,D,20200109,000000,88.013,88.273,87.79,87.929,828103,0
+NVS.US,D,20200110,000000,87.641,87.66,87.019,87.085,1839727,0
+NVS.US,D,20200113,000000,87.14,87.196,86.723,86.945,1705914,0
+NVS.US,D,20200114,000000,87.298,87.66,87.196,87.567,1168350,0
+NVS.US,D,20200115,000000,87.985,88.239,87.734,87.772,1666971,0
+NVS.US,D,20200116,000000,88.207,88.254,87.892,88.235,1553261,0
+NVS.US,D,20200117,000000,88.81,89.127,88.514,89.005,1998977,0
+NVS.US,D,20200121,000000,88.736,89.038,88.31,88.318,2820278,0
+NVS.US,D,20200122,000000,88.439,88.598,87.873,88.338,2977954,0
+NVS.US,D,20200123,000000,88.226,88.301,87.632,88.069,2287988,0
+NVS.US,D,20200124,000000,88.143,88.338,86.89,87.093,6009208,0
+NVS.US,D,20200127,000000,86.334,87.252,86.25,86.936,1519773,0
+NVS.US,D,20200128,000000,87.669,88.81,87.577,88.643,2632551,0
+NVS.US,D,20200129,000000,89.284,89.789,88.736,88.83,3402270,0
+NVS.US,D,20200130,000000,88.709,88.996,88.18,88.996,1993728,0
+NVS.US,D,20200131,000000,88.281,88.449,87.41,87.688,2228022,0
+NVS.US,D,20200203,000000,87.53,87.994,87.354,87.447,1740818,0
+NVS.US,D,20200204,000000,87.641,88.454,87.595,88.235,1414941,0
+NVS.US,D,20200205,000000,89.655,89.664,89.097,89.413,3122530,0
+NVS.US,D,20200206,000000,89.302,89.998,89.095,89.961,2281538,0
+NVS.US,D,20200207,000000,89.664,89.85,88.83,88.912,1710127,0
+NVS.US,D,20200210,000000,89.228,90.416,89.172,90.388,1568583,0
+NVS.US,D,20200211,000000,90.759,91.195,90.726,91.14,2007148,0
+NVS.US,D,20200212,000000,91.242,92.636,90.685,91.862,3233634,0
+NVS.US,D,20200213,000000,90.824,91.177,90.675,90.713,1806683,0
+NVS.US,D,20200214,000000,90.657,90.759,90.249,90.583,1140576,0
+NVS.US,D,20200218,000000,89.97,90.434,89.942,90.184,1218724,0
+NVS.US,D,20200219,000000,90.332,90.611,90.175,90.202,1435195,0
+NVS.US,D,20200220,000000,90.044,90.081,88.96,89.339,1383262,0
+NVS.US,D,20200221,000000,89.247,89.961,89.043,89.776,1565612,0
+NVS.US,D,20200224,000000,86.028,86.908,83.475,83.577,4492167,0
+NVS.US,D,20200225,000000,84.032,84.088,81.147,81.601,8224771,0
+NVS.US,D,20200226,000000,82.196,82.919,80.59,80.822,5943339,0
+NVS.US,D,20200227,000000,80.488,82.001,79.765,79.811,4883827,0
+NVS.US,D,20200228,000000,77.872,78.688,77.055,77.899,5202476,0
+NVS.US,D,20200302,000000,79.421,80.868,78.428,80.599,3451612,0
+NVS.US,D,20200303,000000,81.407,82.271,79.004,79.394,2555236,0
+NVS.US,D,20200304,000000,82.318,83.428,81.445,83.22,2545334,0
+NVS.US,D,20200305,000000,81.112,81.985,80.751,81.473,2516312,0
+NVS.US,D,20200306,000000,80.068,81.491,79.726,81.387,5924229,0
+NVS.US,D,20200309,000000,78.758,79.536,76.459,77.343,6120395,0
+NVS.US,D,20200310,000000,80.666,81.235,78.112,80.656,5877339,0
+NVS.US,D,20200311,000000,79.07,79.412,77.433,77.988,2766343,0
+NVS.US,D,20200312,000000,72.339,74.03,68.513,70.326,6043501,0
+NVS.US,D,20200313,000000,75.206,75.662,70.079,75.586,4584086,0
+NVS.US,D,20200316,000000,66.529,72.311,65.683,69.444,6201824,0
+NVS.US,D,20200317,000000,70.079,73.592,69.31,73.061,3886087,0
+NVS.US,D,20200318,000000,69.975,71.916,67.953,71.171,4446402,0
+NVS.US,D,20200319,000000,71.342,73.83,70.621,71.741,5079945,0
+NVS.US,D,20200320,000000,72.111,72.88,68.522,68.76,3742163,0
+NVS.US,D,20200323,000000,70.004,70.725,66.681,67.098,3912087,0
+NVS.US,D,20200324,000000,70.165,70.545,68.39,69.842,3030915,0
+NVS.US,D,20200325,000000,71.721,74.114,70.516,73.004,3816588,0
+NVS.US,D,20200326,000000,73.004,75.89,72.975,75.709,2820254,0
+NVS.US,D,20200327,000000,73.621,76.944,73.26,75.273,2795329,0
+NVS.US,D,20200330,000000,76.489,78.031,76.365,77.76,3017277,0
+NVS.US,D,20200331,000000,77.181,79.004,76.527,78.282,2911774,0
+NVS.US,D,20200401,000000,76.915,78.264,76.355,76.839,2084870,0
+NVS.US,D,20200402,000000,77.836,79.394,77.371,79.374,1983212,0
+NVS.US,D,20200403,000000,79.47,80.011,78.586,79.412,1683762,0
+NVS.US,D,20200406,000000,80.799,81.815,80.509,81.397,2125991,0
+NVS.US,D,20200407,000000,82.137,82.199,79.546,79.745,2201649,0
+NVS.US,D,20200408,000000,80.428,81.881,79.783,81.293,1605870,0
+NVS.US,D,20200409,000000,80.704,81.264,80.238,80.561,2364869,0
+NVS.US,D,20200413,000000,80.704,81.017,79.669,79.944,1530794,0
+NVS.US,D,20200414,000000,81.967,82.389,81.407,81.862,4322476,0
+NVS.US,D,20200415,000000,80.438,81.938,79.968,81.283,1837208,0
+NVS.US,D,20200416,000000,83.116,83.315,82.261,83.116,1729874,0
+NVS.US,D,20200417,000000,84.322,84.91,83.676,84.777,2337257,0
+NVS.US,D,20200420,000000,85.195,86.743,85.005,85.242,3262649,0
+NVS.US,D,20200421,000000,84.274,84.596,83.533,83.808,3454999,0
+NVS.US,D,20200422,000000,84.777,84.815,83.761,83.837,2332913,0
+NVS.US,D,20200423,000000,83.808,85.831,83.334,83.647,2681618,0
+NVS.US,D,20200424,000000,83.752,84.853,83.315,84.549,1869929,0
+NVS.US,D,20200427,000000,85.432,85.926,84.957,85.062,2129781,0
+NVS.US,D,20200428,000000,85.907,86.001,83.125,83.59,3647128,0
+NVS.US,D,20200429,000000,82.926,83.163,81.331,81.377,3111182,0
+NVS.US,D,20200430,000000,81.587,81.597,80.314,80.447,2299419,0
+NVS.US,D,20200501,000000,79.754,80.039,78.776,79.194,1476590,0
+NVS.US,D,20200504,000000,79.83,79.944,79.151,79.754,1683885,0
+NVS.US,D,20200505,000000,80.343,81.017,80.258,80.466,1699573,0
+NVS.US,D,20200506,000000,81.065,81.768,80.713,81.036,1009616,0
+NVS.US,D,20200507,000000,80.979,81.146,79.698,80.39,1361745,0
+NVS.US,D,20200508,000000,80.837,80.989,80.409,80.637,1638118,0
+NVS.US,D,20200511,000000,80.571,82.517,80.495,82.213,1727744,0
+NVS.US,D,20200512,000000,82.071,82.223,80.761,80.846,1515189,0
+NVS.US,D,20200513,000000,81.179,81.795,80.533,80.893,1901707,0
+NVS.US,D,20200514,000000,78.672,79.982,78.52,79.783,2367707,0
+NVS.US,D,20200515,000000,79.982,80.276,78.966,79.773,1574222,0
+NVS.US,D,20200518,000000,80.495,81.103,80.343,80.561,1578008,0
+NVS.US,D,20200519,000000,80.694,81.321,80.466,80.922,1914956,0
+NVS.US,D,20200520,000000,81.407,81.777,81.05,81.605,3067755,0
+NVS.US,D,20200521,000000,81.843,81.862,80.295,80.694,1786334,0
+NVS.US,D,20200522,000000,79.612,80.637,79.289,80.618,1428966,0
+NVS.US,D,20200526,000000,80.827,81.217,80.552,80.751,1946258,0
+NVS.US,D,20200527,000000,79.982,80.238,79.042,80.182,1936076,0
+NVS.US,D,20200528,000000,80.77,82.868,80.723,81.919,2955844,0
+NVS.US,D,20200529,000000,82.916,83.163,81.478,83.011,2702539,0
+NVS.US,D,20200601,000000,82.717,82.973,81.739,82.299,1147885,0
+NVS.US,D,20200602,000000,81.501,82.09,81.264,82.09,1754591,0
+NVS.US,D,20200603,000000,81.226,81.643,81.103,81.369,1766124,0
+NVS.US,D,20200604,000000,81.179,81.976,80.647,80.817,1897139,0
+NVS.US,D,20200605,000000,81.339,82.081,81.179,81.549,1614920,0
+NVS.US,D,20200608,000000,81.407,81.853,80.873,81.339,2060511,0
+NVS.US,D,20200609,000000,83.571,84.824,83.334,83.96,2219163,0
+NVS.US,D,20200610,000000,84.084,84.226,83.428,83.552,1717944,0
+NVS.US,D,20200611,000000,83.134,83.267,80.03,80.134,1851987,0
+NVS.US,D,20200612,000000,80.837,81.022,79.184,80.087,1951416,0
+NVS.US,D,20200615,000000,81.083,81.427,80.485,80.855,1910613,0
+NVS.US,D,20200616,000000,82.868,83.03,82.119,82.375,2631711,0
+NVS.US,D,20200617,000000,84.682,85.147,84.473,84.967,4373325,0
+NVS.US,D,20200618,000000,85.347,85.845,84.824,85.128,2345887,0
+NVS.US,D,20200619,000000,86.277,86.819,86.021,86.495,2511708,0
+NVS.US,D,20200622,000000,86.087,86.125,85.261,86.039,2332777,0
+NVS.US,D,20200623,000000,86.267,86.809,85.888,85.888,1206186,0
+NVS.US,D,20200624,000000,85.413,85.963,83.97,84.312,1339259,0
+NVS.US,D,20200625,000000,84.302,85.109,83.841,85.071,1407035,0
+NVS.US,D,20200626,000000,84.094,84.292,82.46,82.698,1976837,0
+NVS.US,D,20200629,000000,83.571,83.571,82.612,82.916,1259687,0
+NVS.US,D,20200630,000000,82.119,83.22,81.739,82.926,1580403,0
+NVS.US,D,20200701,000000,83.049,83.731,82.641,83.41,1264704,0
+NVS.US,D,20200702,000000,83.04,83.618,82.973,83.144,1160088,0
+NVS.US,D,20200706,000000,83.932,84.373,83.795,83.988,1098874,0
+NVS.US,D,20200707,000000,83.58,84.026,83.286,83.362,1055825,0
+NVS.US,D,20200708,000000,83.267,83.666,83.058,83.666,902060,0
+NVS.US,D,20200709,000000,83.742,83.97,82.517,82.926,1073046,0
+NVS.US,D,20200710,000000,82.764,82.892,82.195,82.612,1258330,0
+NVS.US,D,20200713,000000,82.309,82.964,81.615,81.729,1486066,0
+NVS.US,D,20200714,000000,81.795,83.144,81.587,83.049,1628926,0
+NVS.US,D,20200715,000000,83.41,84.046,82.964,83.428,1423015,0
+NVS.US,D,20200716,000000,82.717,83.03,82.451,82.973,933854,0
+NVS.US,D,20200717,000000,83.087,83.894,83.068,83.714,1309310,0
+NVS.US,D,20200720,000000,84.178,84.53,83.116,83.562,2068051,0
+NVS.US,D,20200721,000000,82.821,82.897,81.521,81.673,2717440,0
+NVS.US,D,20200722,000000,82.413,82.508,81.587,82.128,2849225,0
+NVS.US,D,20200723,000000,81.995,82.081,80.447,80.599,2756453,0
+NVS.US,D,20200724,000000,80.485,80.485,79.569,79.963,2073314,0
+NVS.US,D,20200727,000000,80.077,80.571,80.049,80.428,1522942,0
+NVS.US,D,20200728,000000,80.106,80.533,79.764,79.764,1403455,0
+NVS.US,D,20200729,000000,79.754,80.457,79.47,80.144,1482281,0
+NVS.US,D,20200730,000000,78.88,80.086,78.842,79.973,2073690,0
+NVS.US,D,20200731,000000,79.802,79.821,77.437,77.988,2465836,0
+NVS.US,D,20200803,000000,79.64,80.343,79.336,79.422,2537351,0
+NVS.US,D,20200804,000000,79.422,80.153,79.146,79.897,2228132,0
+NVS.US,D,20200805,000000,79.954,80.106,79.108,79.204,1124076,0
+NVS.US,D,20200806,000000,79.251,79.517,78.748,79.194,1491017,0
+NVS.US,D,20200807,000000,78.482,78.831,78.282,78.72,1357914,0
+NVS.US,D,20200810,000000,78.197,78.454,77.96,78.226,1318438,0
+NVS.US,D,20200811,000000,79.26,79.384,78.169,78.264,1733154,0
+NVS.US,D,20200812,000000,80.229,80.931,80.144,80.637,1982640,0
+NVS.US,D,20200813,000000,81.273,81.501,80.808,81.055,2798103,0
+NVS.US,D,20200814,000000,80.77,80.808,80.172,80.371,2038252,0
+NVS.US,D,20200817,000000,81.121,82.707,81.036,81.739,1657523,0
+NVS.US,D,20200818,000000,81.795,81.957,80.865,81.302,1687595,0
+NVS.US,D,20200819,000000,82.137,82.223,80.989,81.15,1765242,0
+NVS.US,D,20200820,000000,81.615,82.906,81.415,82.736,2098053,0
+NVS.US,D,20200821,000000,81.871,82.099,81.521,82.033,944433,0
+NVS.US,D,20200824,000000,82.365,82.593,81.681,82.014,968853,0
+NVS.US,D,20200825,000000,82.517,82.54,81.777,82.081,1507352,0
+NVS.US,D,20200826,000000,82.061,82.66,81.947,82.631,1431021,0
+NVS.US,D,20200827,000000,83.694,83.768,82.289,82.603,1445169,0
+NVS.US,D,20200828,000000,82.242,82.299,81.501,82.223,1512847,0
+NVS.US,D,20200831,000000,82.014,82.555,81.691,81.711,2444490,0
+NVS.US,D,20200901,000000,83.448,83.448,81.853,82.479,3145038,0
+NVS.US,D,20200902,000000,83.362,84.454,83.305,84.368,1726391,0
+NVS.US,D,20200903,000000,84.72,84.72,82.185,82.698,1938806,0
+NVS.US,D,20200904,000000,82.888,83.058,81.121,82.299,1611029,0
+NVS.US,D,20200908,000000,82.508,83.457,82.099,82.916,1722966,0
+NVS.US,D,20200909,000000,83.932,84.616,83.761,83.761,1432977,0
+NVS.US,D,20200910,000000,85.185,85.328,83.904,84.046,1743602,0
+NVS.US,D,20200911,000000,85.85,86.097,84.824,85.337,1959549,0
+NVS.US,D,20200914,000000,85.052,85.946,85.024,85.479,1235162,0
+NVS.US,D,20200915,000000,87.093,87.321,86.277,86.401,1105665,0
+NVS.US,D,20200916,000000,87.606,87.606,85.147,85.309,6249055,0
+NVS.US,D,20200917,000000,85.679,86.391,85.347,86.372,2268828,0
+NVS.US,D,20200918,000000,87.217,87.217,85.736,86.343,2397021,0
+NVS.US,D,20200921,000000,85.081,85.176,83.884,84.976,1864662,0
+NVS.US,D,20200922,000000,84.786,84.976,83.866,84.426,1763237,0
+NVS.US,D,20200923,000000,84.102,84.208,82.935,83.03,1631094,0
+NVS.US,D,20200924,000000,82.28,82.536,81.511,81.938,1664309,0
+NVS.US,D,20200925,000000,81.643,82.831,81.643,82.707,1089593,0
+NVS.US,D,20200928,000000,82.944,83.305,82.593,82.65,1065073,0
+NVS.US,D,20200929,000000,83.647,83.647,82.299,82.641,4043543,0
+NVS.US,D,20200930,000000,82.878,83.049,82.109,82.565,2819260,0
+NVS.US,D,20201001,000000,83.837,83.856,82.641,82.888,2069757,0
+NVS.US,D,20201002,000000,82.489,83.372,82.375,83.096,1799779,0
+NVS.US,D,20201005,000000,83.742,84.018,83.524,83.808,2620905,0
+NVS.US,D,20201006,000000,83.419,83.476,81.967,82.081,1512656,0
+NVS.US,D,20201007,000000,81.681,81.909,81.055,81.597,1656600,0
+NVS.US,D,20201008,000000,82.47,83.163,82.365,83.116,1275493,0
+NVS.US,D,20201009,000000,83.912,84.216,83.723,83.922,1518550,0
+NVS.US,D,20201012,000000,84.35,84.416,83.638,83.77,1181817,0
+NVS.US,D,20201013,000000,84.008,84.064,82.916,83.011,2610017,0
+NVS.US,D,20201014,000000,83.4,83.476,82.631,83.011,1504472,0
+NVS.US,D,20201015,000000,81.083,81.521,80.656,81.074,1218099,0
+NVS.US,D,20201016,000000,81.643,82.603,81.567,81.833,1244827,0
+NVS.US,D,20201019,000000,82.365,82.489,81.129,81.453,1363447,0
+NVS.US,D,20201020,000000,81.169,81.719,81.017,81.359,1892311,0
+NVS.US,D,20201021,000000,80.637,80.903,79.878,79.887,1600932,0
+NVS.US,D,20201022,000000,79.954,80.39,79.792,80.144,1373347,0
+NVS.US,D,20201023,000000,80.352,80.59,79.868,80.163,853746,0
+NVS.US,D,20201026,000000,79.849,80.134,79.28,79.925,1976587,0
+NVS.US,D,20201027,000000,77.846,78.163,76.716,76.859,4255459,0
+NVS.US,D,20201028,000000,75.377,75.691,74.352,74.4,2076460,0
+NVS.US,D,20201029,000000,73.734,74.494,73.165,74.124,1726413,0
+NVS.US,D,20201030,000000,73.782,74.134,73.146,74.134,1545916,0
+NVS.US,D,20201102,000000,75.206,75.919,74.636,75.738,2214798,0
+NVS.US,D,20201103,000000,77.314,77.625,76.925,76.953,1852677,0
+NVS.US,D,20201104,000000,79.222,80.742,79.214,79.526,3608648,0
+NVS.US,D,20201105,000000,80.2,80.276,79.536,79.973,1841195,0
+NVS.US,D,20201106,000000,80.4,80.732,80.115,80.438,2382693,0
+NVS.US,D,20201109,000000,80.875,81.44,79.669,79.688,2345552,0
+NVS.US,D,20201110,000000,80.485,80.618,79.916,79.992,1661987,0
+NVS.US,D,20201111,000000,81.597,81.843,81.082,81.653,1405356,0
+NVS.US,D,20201112,000000,82.061,82.061,81.083,81.293,1240703,0
+NVS.US,D,20201113,000000,81.387,81.862,81.264,81.749,1102269,0
+NVS.US,D,20201116,000000,81.929,82.242,81.767,82.043,1088240,0
+NVS.US,D,20201117,000000,82.555,82.65,82.005,82.147,1635770,0
+NVS.US,D,20201118,000000,82.271,82.337,81.387,81.387,3317013,0
+NVS.US,D,20201119,000000,81.995,82.826,81.729,82.793,2801004,0
+NVS.US,D,20201120,000000,82.622,83.125,82.565,83.096,2793164,0
+NVS.US,D,20201123,000000,82.745,82.992,82.546,82.897,2955228,0
+NVS.US,D,20201124,000000,83.324,83.96,83.296,83.837,2896609,0
+NVS.US,D,20201125,000000,84.52,85.043,84.397,84.672,2138413,0
+NVS.US,D,20201127,000000,84.654,85.375,84.302,85.223,1583271,0
+NVS.US,D,20201130,000000,85.337,86.334,85.204,86.239,4287364,0
+NVS.US,D,20201201,000000,84.786,86.182,84.786,86.135,4973758,0
+NVS.US,D,20201202,000000,86.809,87.445,86.657,86.951,1387707,0
+NVS.US,D,20201203,000000,86.229,86.505,85.555,85.679,1579029,0
+NVS.US,D,20201204,000000,86.457,86.989,86.381,86.989,929613,0
+NVS.US,D,20201207,000000,86.865,87.084,86.667,86.875,885555,0
+NVS.US,D,20201208,000000,85.461,86.913,85.451,86.599,1629503,0
+NVS.US,D,20201209,000000,87.217,87.245,86.543,86.979,1105203,0
+NVS.US,D,20201210,000000,86.979,87.521,86.705,87.046,902179,0
+NVS.US,D,20201211,000000,87.274,87.986,86.941,87.939,2009970,0
+NVS.US,D,20201214,000000,86.743,87.54,85.926,85.973,2463623,0
+NVS.US,D,20201215,000000,85.508,85.679,85.033,85.423,2251414,0
+NVS.US,D,20201216,000000,86.401,86.642,86.001,86.372,2274571,0
+NVS.US,D,20201217,000000,87.768,88.014,87.303,87.331,1764166,0
+NVS.US,D,20201218,000000,87.217,87.265,85.926,86.315,3381906,0
+NVS.US,D,20201221,000000,83.808,84.236,82.992,83.988,3474325,0
+NVS.US,D,20201222,000000,83.95,83.98,83.495,83.723,1504043,0
+NVS.US,D,20201223,000000,84.236,84.36,83.685,83.912,1018119,0
+NVS.US,D,20201224,000000,84.056,84.236,83.846,84.074,586954,0
+NVS.US,D,20201228,000000,86.201,86.705,85.584,86.591,2580220,0
+NVS.US,D,20201229,000000,88.166,88.946,88.062,88.632,2539908,0
+NVS.US,D,20201230,000000,89.372,90.236,89.22,89.59,1990502,0
+NVS.US,D,20201231,000000,89.42,89.752,88.642,89.657,961997,0
+NVS.US,D,20210104,000000,90.208,90.303,88.992,89.6,1545903,0
+NVS.US,D,20210105,000000,89.809,90.09,88.974,89.828,1665450,0
+NVS.US,D,20210106,000000,88.546,89.733,88.528,88.784,1318322,0
+NVS.US,D,20210107,000000,88.574,88.954,88.052,88.68,1656473,0
+NVS.US,D,20210108,000000,89.21,89.448,88.756,89.286,1680562,0
+NVS.US,D,20210111,000000,88.936,89.79,88.774,89.619,1758168,0
+NVS.US,D,20210112,000000,89.04,89.22,88.3,89.106,2210419,0
+NVS.US,D,20210113,000000,88.794,89.324,88.594,88.594,2801357,0
+NVS.US,D,20210114,000000,89.306,90.407,89.096,89.838,2071469,0
+NVS.US,D,20210115,000000,90.777,91.661,90.597,90.797,2538146,0
+NVS.US,D,20210119,000000,91.509,91.983,91.005,91.803,2402252,0
+NVS.US,D,20210120,000000,91.907,92.192,91.651,92.021,1874983,0
+NVS.US,D,20210121,000000,91.983,92.059,91.518,91.983,1129382,0
+NVS.US,D,20210122,000000,92.04,92.591,91.67,92.003,2680767,0
+NVS.US,D,20210125,000000,92.277,93.54,91.851,93.493,3253481,0
+NVS.US,D,20210126,000000,89.572,91.091,89.164,91.091,4724858,0
+NVS.US,D,20210127,000000,89.97,90.08,88.166,88.204,5361609,0
+NVS.US,D,20210128,000000,89.078,89.742,88.1,88.148,2062167,0
+NVS.US,D,20210129,000000,86.637,87.008,84.948,85.897,3168365,0
+NVS.US,D,20210201,000000,86.135,86.153,84.967,85.223,2280204,0
+NVS.US,D,20210202,000000,85.897,85.907,85.071,85.09,1972274,0
+NVS.US,D,20210203,000000,84.834,85.259,84.511,84.824,2611873,0
+NVS.US,D,20210204,000000,85.769,86.125,85.271,86.049,2092472,0
+NVS.US,D,20210205,000000,86.001,86.211,85.656,85.955,1650871,0
+NVS.US,D,20210208,000000,86.799,86.865,85.869,86.401,2061801,0
+NVS.US,D,20210209,000000,86.401,87.216,86.287,86.951,2684419,0
+NVS.US,D,20210210,000000,87.35,87.654,86.647,86.847,1904110,0
+NVS.US,D,20210211,000000,87.559,87.587,86.961,87.53,1923631,0
+NVS.US,D,20210212,000000,86.781,87.663,86.713,87.379,1690457,0
+NVS.US,D,20210216,000000,87.682,87.692,86.695,86.837,1604421,0
+NVS.US,D,20210217,000000,85.888,86.144,84.977,85.537,2374110,0
+NVS.US,D,20210218,000000,85.052,85.166,84.558,84.872,1884627,0
+NVS.US,D,20210219,000000,84.52,84.568,83.894,83.942,1906460,0
+NVS.US,D,20210222,000000,83.752,83.998,83.438,83.466,1649338,0
+NVS.US,D,20210223,000000,82.498,82.726,82.071,82.128,2232054,0
+NVS.US,D,20210224,000000,82.755,83.296,82.289,83.011,2708282,0
+NVS.US,D,20210225,000000,83.116,83.239,82.175,82.327,2225715,0
+NVS.US,D,20210226,000000,82.736,82.802,81.302,81.567,2348948,0
+NVS.US,D,20210301,000000,82.175,83.068,82.137,83.03,1735282,0
+NVS.US,D,20210302,000000,83.628,84.35,83.618,83.714,2249587,0
+NVS.US,D,20210303,000000,83.552,83.747,82.517,83.134,2063446,0
+NVS.US,D,20210304,000000,82.4,82.595,80.482,81.319,2100471,0
+NVS.US,D,20210305,000000,81.183,82.04,80.141,81.816,2073690,0
+NVS.US,D,20210308,000000,81.796,82.524,81.436,81.543,1977197,0
+NVS.US,D,20210309,000000,81.66,82.283,81.358,81.358,2139957,0
+NVS.US,D,20210310,000000,82.303,82.392,81.757,81.991,1754097,0
+NVS.US,D,20210311,000000,82.468,83.038,82.147,82.527,1576190,0
+NVS.US,D,20210312,000000,81.699,81.981,81.485,81.933,1411598,0
+NVS.US,D,20210315,000000,82.137,83.101,81.577,83.062,2373364,0
+NVS.US,D,20210316,000000,83.179,83.861,83.169,83.763,1471964,0
+NVS.US,D,20210317,000000,82.926,83.608,82.478,83.403,1429545,0
+NVS.US,D,20210318,000000,82.936,83.627,82.887,82.955,1205008,0
+NVS.US,D,20210319,000000,83.384,83.871,83.13,83.695,1377508,0
+NVS.US,D,20210322,000000,83.286,84.401,83.228,84.25,1486093,0
+NVS.US,D,20210323,000000,83.958,84.757,83.822,84.007,1640710,0
+NVS.US,D,20210324,000000,83.744,84.173,83.462,83.773,1422145,0
+NVS.US,D,20210325,000000,84.698,85.095,84.153,84.932,2272903,0
+NVS.US,D,20210326,000000,84.543,85.215,84.416,85.127,1615284,0
+NVS.US,D,20210329,000000,85.039,85.526,84.952,85.068,1610403,0
+NVS.US,D,20210330,000000,84.562,85,84.058,84.747,1748707,0
+NVS.US,D,20210331,000000,83.432,83.861,83.208,83.247,2413058,0
+NVS.US,D,20210401,000000,83.423,84.299,83.286,83.832,1609156,0
+NVS.US,D,20210405,000000,84.104,85.146,84.007,84.991,1121685,0
+NVS.US,D,20210406,000000,84.64,85.205,83.734,84.104,3351621,0
+NVS.US,D,20210407,000000,84.124,84.406,83.871,84.046,2197927,0
+NVS.US,D,20210408,000000,84.465,85.088,84.416,84.718,2437701,0
+NVS.US,D,20210409,000000,84.883,85.39,84.883,85.263,1840535,0
+NVS.US,D,20210412,000000,84.942,85.357,84.854,85.059,1255650,0
+NVS.US,D,20210413,000000,83.939,84.65,83.924,84.348,1898406,0
+NVS.US,D,20210414,000000,84.202,84.621,84.202,84.484,1747099,0
+NVS.US,D,20210415,000000,84.591,85.531,84.552,84.922,2365708,0
+NVS.US,D,20210416,000000,85.156,85.77,84.922,85.721,1942209,0
+NVS.US,D,20210419,000000,86.179,86.261,85.799,86.072,1982234,0
+NVS.US,D,20210420,000000,85.487,85.789,85.37,85.536,2390264,0
+NVS.US,D,20210421,000000,86.013,86.636,85.945,86.344,2261475,0
+NVS.US,D,20210422,000000,85.809,86.286,85.633,85.926,1578533,0
+NVS.US,D,20210423,000000,85.555,86.062,85.384,85.964,1537726,0
+NVS.US,D,20210426,000000,85.818,85.916,85.448,85.516,1778956,0
+NVS.US,D,20210427,000000,84.786,84.922,84.134,84.377,2940073,0
+NVS.US,D,20210428,000000,84.065,84.655,84.007,84.552,1766007,0
+NVS.US,D,20210429,000000,84.075,84.173,83.559,83.783,2215913,0
+NVS.US,D,20210430,000000,83.384,83.856,82.945,83.014,2309182,0
+NVS.US,D,20210503,000000,83.968,84.241,83.598,84.134,2646271,0
+NVS.US,D,20210504,000000,83.442,83.676,83.043,83.393,2031875,0
+NVS.US,D,20210505,000000,83.919,84.407,83.919,84.241,1051812,0
+NVS.US,D,20210506,000000,84.591,85.088,84.309,85.068,2071878,0
+NVS.US,D,20210507,000000,85.536,85.867,85.4,85.663,2103517,0
+NVS.US,D,20210510,000000,85.702,86.018,85.536,85.682,1726777,0
+NVS.US,D,20210511,000000,84.981,85.341,84.798,85.127,1783577,0
+NVS.US,D,20210512,000000,85.663,86.159,85.137,85.283,2132883,0
+NVS.US,D,20210513,000000,85.37,86.286,85.146,86.091,1666635,0
+NVS.US,D,20210514,000000,86.792,86.938,86.461,86.636,1819197,0
+NVS.US,D,20210517,000000,86.393,86.802,86.227,86.237,1593377,0
+NVS.US,D,20210518,000000,86.325,86.675,86.12,86.383,1639307,0
+NVS.US,D,20210519,000000,85.341,85.682,85.03,85.37,1642576,0
+NVS.US,D,20210520,000000,84.981,86.008,84.981,85.643,1491463,0
+NVS.US,D,20210521,000000,85.809,86.013,85.604,85.809,1288628,0
+NVS.US,D,20210524,000000,86.023,86.159,85.628,85.721,831497,0
+NVS.US,D,20210525,000000,86.461,86.471,85.994,86.169,2232123,0
+NVS.US,D,20210526,000000,86.597,86.89,86.208,86.831,2909390,0
+NVS.US,D,20210527,000000,86.481,86.705,86.003,86.169,3585730,0
+NVS.US,D,20210528,000000,85.624,86.369,85.624,86.072,1749639,0
+NVS.US,D,20210601,000000,86.675,86.69,85.818,85.818,1871451,0
+NVS.US,D,20210602,000000,86.549,86.87,86.393,86.568,1809532,0
+NVS.US,D,20210603,000000,86.617,87.002,86.403,86.977,1967846,0
+NVS.US,D,20210604,000000,87.454,87.815,87.26,87.454,1671284,0
+NVS.US,D,20210607,000000,87.552,87.678,87.201,87.328,2703397,0
+NVS.US,D,20210608,000000,88.058,88.068,87.055,87.347,3404840,0
+NVS.US,D,20210609,000000,89.018,89.87,88.818,89.821,2124375,0
+NVS.US,D,20210610,000000,90.133,91.262,90.084,91.058,2132581,0
+NVS.US,D,20210611,000000,90.824,90.824,90.113,90.269,1416727,0
+NVS.US,D,20210614,000000,90.766,91.214,90.581,91.146,1192762,0
+NVS.US,D,20210615,000000,91.856,91.895,91.223,91.457,1752712,0
+NVS.US,D,20210616,000000,91.876,92.295,91.272,91.34,1610783,0
+NVS.US,D,20210617,000000,91.243,91.696,90.96,91.691,2337082,0
+NVS.US,D,20210618,000000,90.975,91.126,90.376,90.581,1364143,0
+NVS.US,D,20210621,000000,90.922,91.584,90.649,91.457,1109768,0
+NVS.US,D,20210622,000000,90.863,91.087,90.61,90.698,1307782,0
+NVS.US,D,20210623,000000,91.262,91.262,89.977,89.977,1853631,0
+NVS.US,D,20210624,000000,90.035,90.736,90.016,90.045,1114104,0
+NVS.US,D,20210625,000000,90.191,90.269,89.821,90.074,920497,0
+NVS.US,D,20210628,000000,89.85,90.172,89.772,89.889,1477116,0
+NVS.US,D,20210629,000000,89.49,89.772,89.295,89.431,1345009,0
+NVS.US,D,20210630,000000,88.798,89.169,88.604,88.857,1455559,0
+NVS.US,D,20210701,000000,88.906,89.354,88.798,89.256,1835890,0
+NVS.US,D,20210702,000000,88.75,89.636,88.623,89.578,2041056,0
+NVS.US,D,20210706,000000,89.431,89.617,88.906,89.188,1276965,0
+NVS.US,D,20210707,000000,89.256,89.597,89.013,89.539,2265394,0
+NVS.US,D,20210708,000000,89.646,90.016,89.305,89.938,2102713,0
+NVS.US,D,20210709,000000,89.694,90.493,89.685,90.318,1159215,0
+NVS.US,D,20210712,000000,90.766,91.019,90.474,90.551,1276754,0
+NVS.US,D,20210713,000000,90.016,90.405,89.987,90.25,1458233,0
+NVS.US,D,20210714,000000,89.685,90.288,89.509,90.045,1311569,0
+NVS.US,D,20210715,000000,89.227,89.285,88.652,88.867,1638275,0
+NVS.US,D,20210716,000000,89.617,89.665,89.139,89.305,2497223,0
+NVS.US,D,20210719,000000,87.98,88.302,87.766,88.253,1981530,0
+NVS.US,D,20210720,000000,87.776,88.312,87.669,87.883,1993351,0
+NVS.US,D,20210721,000000,87.016,88.263,86.812,88.117,2254878,0
+NVS.US,D,20210722,000000,89.013,89.091,88.608,88.701,2210454,0
+NVS.US,D,20210723,000000,89.461,89.655,88.901,89.178,1683811,0
+NVS.US,D,20210726,000000,88.682,88.906,88.37,88.584,1172021,0
+NVS.US,D,20210727,000000,88.545,89.149,88.195,88.935,1443085,0
+NVS.US,D,20210728,000000,89.013,89.763,88.906,89.49,1555868,0
+NVS.US,D,20210729,000000,90.152,90.347,89.509,89.782,1592046,0
+NVS.US,D,20210730,000000,90.25,90.493,89.889,89.977,1423505,0
+NVS.US,D,20210802,000000,90.006,90.142,89.675,89.86,1918249,0
+NVS.US,D,20210803,000000,90.133,90.288,89.685,90.288,2538171,0
+NVS.US,D,20210804,000000,89.626,90.113,89.178,89.198,2295473,0
+NVS.US,D,20210805,000000,89.626,89.842,89.417,89.841,965485,0
+NVS.US,D,20210806,000000,89.081,89.217,88.759,88.935,1347493,0
+NVS.US,D,20210809,000000,89.422,89.694,89.237,89.412,1262205,0
+NVS.US,D,20210810,000000,89.724,90.021,89.237,89.86,2344979,0
+NVS.US,D,20210811,000000,90.318,90.435,90.035,90.074,1796096,0
+NVS.US,D,20210812,000000,90.327,90.649,90.162,90.444,1204340,0
+NVS.US,D,20210813,000000,90.999,91.428,90.863,91.379,1921539,0
+NVS.US,D,20210816,000000,91.292,92.197,91.292,91.993,1245084,0
+NVS.US,D,20210817,000000,91.915,92.684,91.915,92.655,1194527,0
+NVS.US,D,20210818,000000,92.256,92.304,90.99,90.999,2014066,0
+NVS.US,D,20210819,000000,90.508,91.029,90.313,90.766,4403038,0
+NVS.US,D,20210820,000000,90.259,91.048,90.055,90.892,2266758,0
+NVS.US,D,20210823,000000,91.408,91.788,91.097,91.301,1023259,0
+NVS.US,D,20210824,000000,90.688,90.688,89.724,89.743,2922201,0
+NVS.US,D,20210825,000000,89.178,89.553,88.798,89.431,2891119,0
+NVS.US,D,20210826,000000,89.139,89.373,88.993,89.169,2062881,0
+NVS.US,D,20210827,000000,89.412,89.928,89.207,89.617,1897040,0
+NVS.US,D,20210830,000000,89.042,89.461,89.013,89.256,1596050,0
+NVS.US,D,20210831,000000,90.571,91.204,89.748,89.977,2970453,0
+NVS.US,D,20210901,000000,90.23,90.542,89.977,90.23,2366630,0
+NVS.US,D,20210902,000000,89.821,89.967,89.256,89.743,2074795,0
+NVS.US,D,20210903,000000,89.198,89.305,88.516,89.013,1790566,0
+NVS.US,D,20210907,000000,87.951,88.126,87.104,87.104,1145672,0
+NVS.US,D,20210908,000000,85.653,85.779,85.263,85.283,1933066,0
+NVS.US,D,20210909,000000,85.01,85.059,84.202,84.231,2173225,0
+NVS.US,D,20210910,000000,83.88,84.046,83.15,83.199,1593362,0
+NVS.US,D,20210913,000000,83.491,83.491,82.79,83.033,1526356,0
+NVS.US,D,20210914,000000,83.481,83.617,82.999,83.053,1464747,0
+NVS.US,D,20210915,000000,82.936,83.121,82.585,82.858,1599972,0
+NVS.US,D,20210916,000000,82.468,82.634,81.84,82.176,1902924,0
+NVS.US,D,20210917,000000,81.709,81.884,80.861,81.3,2091405,0
+NVS.US,D,20210920,000000,79.917,81.115,79.829,80.637,2823773,0
+NVS.US,D,20210921,000000,81.173,81.728,80.813,80.881,1942301,0
+NVS.US,D,20210922,000000,81.017,81.085,80.555,80.637,2132135,0
+NVS.US,D,20210923,000000,81.377,81.782,81.348,81.387,1900483,0
+NVS.US,D,20210924,000000,81.183,81.485,80.735,80.764,1729704,0
+NVS.US,D,20210927,000000,80.345,80.73,80.121,80.433,2425922,0
+NVS.US,D,20210928,000000,80.559,80.589,79.702,80.15,2974846,0
+NVS.US,D,20210929,000000,80.598,80.881,80.374,80.725,3120842,0
+NVS.US,D,20210930,000000,80.053,80.345,79.605,79.644,3086353,0
+NVS.US,D,20211001,000000,79.517,80.15,79.215,79.868,3561568,0
+NVS.US,D,20211004,000000,80.18,80.978,80.092,80.296,2851118,0
+NVS.US,D,20211005,000000,79.848,80.111,79.683,79.693,2320155,0
+NVS.US,D,20211006,000000,79.254,79.819,78.894,79.654,1849858,0
+NVS.US,D,20211007,000000,80.15,80.949,80.141,80.326,2922868,0
+NVS.US,D,20211008,000000,80.579,80.735,80.219,80.667,1657119,0
+NVS.US,D,20211011,000000,80.705,80.861,80.17,80.189,1026503,0
+NVS.US,D,20211012,000000,80.102,80.372,79.839,79.839,1727053,0
+NVS.US,D,20211013,000000,80.209,80.705,80.17,80.277,1671138,0
+NVS.US,D,20211014,000000,80.579,80.73,80.306,80.443,1231446,0
+NVS.US,D,20211015,000000,80.584,81.163,80.462,81.153,1636984,0
+NVS.US,D,20211018,000000,80.452,80.52,80.043,80.189,1584295,0
+NVS.US,D,20211019,000000,80.988,81.173,80.822,80.978,1630511,0
+NVS.US,D,20211020,000000,81.952,82.741,81.884,82.264,2343505,0
+NVS.US,D,20211021,000000,82.41,82.634,81.962,82.458,2223263,0
+NVS.US,D,20211022,000000,82.342,82.702,82.166,82.702,1545709,0
+NVS.US,D,20211025,000000,81.485,81.66,81.066,81.183,2151751,0
+NVS.US,D,20211026,000000,81.748,83.092,81.582,82.624,3608208,0
+NVS.US,D,20211027,000000,81.543,81.806,80.267,80.569,3634794,0
+NVS.US,D,20211028,000000,81.105,81.718,80.847,81.134,2710244,0
+NVS.US,D,20211029,000000,80.452,80.598,80.092,80.598,2570568,0
+NVS.US,D,20211101,000000,81.64,81.996,81.465,81.855,2023227,0
+NVS.US,D,20211102,000000,81.894,82.02,81.144,81.563,2628549,0
+NVS.US,D,20211103,000000,81.085,81.631,80.949,81.407,2586747,0
+NVS.US,D,20211104,000000,81.358,81.587,81.183,81.504,3118455,0
+NVS.US,D,20211105,000000,81.163,81.475,80.764,81.465,2457810,0
+NVS.US,D,20211108,000000,81.173,81.475,80.891,81.046,2292037,0
+NVS.US,D,20211109,000000,81.504,81.504,80.774,80.92,2081034,0
+NVS.US,D,20211110,000000,81.494,81.767,80.998,80.998,2576331,0
+NVS.US,D,20211111,000000,80.744,80.856,80.52,80.676,3246904,0
+NVS.US,D,20211112,000000,80.569,80.725,80.335,80.335,1802007,0
+NVS.US,D,20211115,000000,80.482,80.691,80.009,80.131,2088709,0
+NVS.US,D,20211116,000000,80.433,80.546,79.766,79.771,1947263,0
+NVS.US,D,20211117,000000,79.79,80.131,79.683,79.761,1896065,0
+NVS.US,D,20211118,000000,79.8,80.043,79.454,79.829,1633333,0
+NVS.US,D,20211119,000000,80.141,80.433,79.527,79.527,2218080,0
+NVS.US,D,20211122,000000,79.586,80.053,79.157,79.196,1902941,0
+NVS.US,D,20211123,000000,80.043,80.608,79.839,80.511,2368693,0
+NVS.US,D,20211124,000000,79.683,79.839,79.371,79.771,1843413,0
+NVS.US,D,20211126,000000,79.04,79.108,78.427,78.592,1776740,0
+NVS.US,D,20211129,000000,78.047,78.524,77.881,78.173,2525482,0
+NVS.US,D,20211130,000000,78.154,78.485,77.268,77.618,2034523,0
+NVS.US,D,20211201,000000,78.524,78.816,77.725,77.735,2414726,0
+NVS.US,D,20211202,000000,77.696,78.203,77.638,77.862,2295795,0
+NVS.US,D,20211203,000000,78.514,78.651,77.56,77.91,2428108,0
+NVS.US,D,20211206,000000,78.173,78.991,78.086,78.427,2379811,0
+NVS.US,D,20211207,000000,78.29,78.758,78.193,78.573,1948372,0
+NVS.US,D,20211208,000000,79.381,79.405,78.845,79.235,3200558,0
+NVS.US,D,20211209,000000,78.797,78.855,78.057,78.339,2082599,0
+NVS.US,D,20211210,000000,78.339,78.894,78.281,78.563,2813567,0
+NVS.US,D,20211213,000000,78.631,79.099,78.587,78.738,3808972,0
+NVS.US,D,20211214,000000,78.826,79.22,78.407,78.485,3753253,0
+NVS.US,D,20211215,000000,78.709,79.532,78.417,79.391,3504784,0
+NVS.US,D,20211216,000000,83.316,84.026,83.072,83.822,6194085,0
+NVS.US,D,20211217,000000,84.046,84.367,83.374,83.656,5465135,0
+NVS.US,D,20211220,000000,83.247,83.451,82.907,83.121,3312186,0
+NVS.US,D,20211221,000000,83.588,83.841,83.155,83.744,2873456,0
+NVS.US,D,20211222,000000,83.286,84.114,83.092,84.056,2160833,0
+NVS.US,D,20211223,000000,84.523,84.883,84.255,84.397,3273655,0
+NVS.US,D,20211227,000000,84.913,85.448,84.718,85.322,2282007,0
+NVS.US,D,20211228,000000,85.838,85.93,85.614,85.828,1957799,0
+NVS.US,D,20211229,000000,85.409,85.887,85.205,85.818,1707056,0
+NVS.US,D,20211230,000000,85.594,85.938,85.176,85.176,1302099,0
+NVS.US,D,20211231,000000,85.292,85.575,85.176,85.185,1545786,0
+NVS.US,D,20220103,000000,85.263,85.74,84.849,85.575,2692036,0
+NVS.US,D,20220104,000000,85.721,85.828,85.093,85.185,2330650,0
+NVS.US,D,20220105,000000,86.149,86.51,85.67,85.731,2540834,0
+NVS.US,D,20220106,000000,86.373,86.51,85.882,85.984,2914443,0
+NVS.US,D,20220107,000000,86.198,87.094,86.159,86.977,2722377,0
+NVS.US,D,20220110,000000,86.188,87.776,86.149,87.727,2827367,0
+NVS.US,D,20220111,000000,86.958,87.609,86.958,87.523,2160548,0
+NVS.US,D,20220112,000000,86.89,87.503,86.841,87.445,2264204,0
+NVS.US,D,20220113,000000,88.01,88.613,87.769,88.253,1914837,0
+NVS.US,D,20220114,000000,88.058,88.487,87.781,88.185,1618447,0
+NVS.US,D,20220118,000000,87.153,87.493,86.685,87.201,2380571,0
+NVS.US,D,20220119,000000,86.568,86.987,86.335,86.529,2099071,0
+NVS.US,D,20220120,000000,86.588,86.821,85.838,85.887,2121431,0
+NVS.US,D,20220121,000000,85.526,85.731,84.635,84.757,2856209,0
+NVS.US,D,20220124,000000,82.361,82.906,81.115,82.906,3992579,0
+NVS.US,D,20220125,000000,81.855,82.868,81.085,82.332,3011549,0
+NVS.US,D,20220126,000000,82.877,83.092,81.675,82.04,2904139,0
+NVS.US,D,20220127,000000,82.605,83.686,82.429,82.916,3070992,0
+NVS.US,D,20220128,000000,82.371,83.734,82.069,83.666,2368639,0
+NVS.US,D,20220131,000000,83.695,84.747,83.588,84.64,3231321,0
+NVS.US,D,20220201,000000,85.809,86.14,85.366,85.877,3264139,0
+NVS.US,D,20220202,000000,82.819,83.77,82.088,83.666,4483847,0
+NVS.US,D,20220203,000000,84.017,84.582,83.539,84.163,3717148,0
+NVS.US,D,20220204,000000,83.968,84.289,83.763,84.026,3065677,0
+NVS.US,D,20220207,000000,84.747,85.161,84.499,84.932,2682890,0
+NVS.US,D,20220208,000000,84.844,84.956,84.309,84.874,2477958,0
+NVS.US,D,20220209,000000,85.439,85.726,84.903,84.922,2541599,0
+NVS.US,D,20220210,000000,84.864,85.16,83.379,83.588,4169446,0
+NVS.US,D,20220211,000000,83.919,84.143,83.238,83.335,4270198,0
+NVS.US,D,20220214,000000,84.134,84.134,83.082,83.452,5239595,0
+NVS.US,D,20220215,000000,83.958,84.397,83.871,84.163,2932460,0
+NVS.US,D,20220216,000000,84.728,85.682,84.65,85.643,2428148,0
+NVS.US,D,20220217,000000,84.776,84.942,84.25,84.397,2399171,0
+NVS.US,D,20220218,000000,84.416,84.718,84.046,84.134,1673950,0
+NVS.US,D,20220222,000000,83.588,83.822,82.98,83.588,3245432,0
+NVS.US,D,20220223,000000,85.107,85.166,84.046,84.26,2716307,0
+NVS.US,D,20220224,000000,82.916,83.52,82.42,83.442,3779247,0
+NVS.US,D,20220225,000000,84.299,85.546,84.153,85.341,2575812,0
+NVS.US,D,20220228,000000,84.718,85.185,84.258,85.176,3152472,0
+NVS.US,D,20220301,000000,85.799,86.237,84.509,84.844,2670411,0
+NVS.US,D,20220302,000000,84.513,85.643,84.377,85.39,2248634,0
+NVS.US,D,20220303,000000,84.991,85.117,83.666,83.89,2380312,0
+NVS.US,D,20220304,000000,82.127,82.566,81.748,82.527,2618207,0
+NVS.US,D,20220307,000000,81.64,81.864,81.076,81.358,3235778,0
+NVS.US,D,20220308,000000,79.37,81.345,79.09,80.11,4529011,0
+NVS.US,D,20220309,000000,80.98,82.45,80.7,82.15,3986761,0
+NVS.US,D,20220310,000000,82.87,83.64,82.1443,82.97,2684309,0
+NVS.US,D,20220311,000000,83.25,83.46,82.35,82.37,2415809,0
+NVS.US,D,20220314,000000,83.83,84.91,83.64,84.07,2304246,0
+NVS.US,D,20220315,000000,84.19,85.01,83.7588,84.73,2246845,0
+NVS.US,D,20220316,000000,84.83,85.04,83.57,84.64,2588753,0
+NVS.US,D,20220317,000000,84.93,86.575,84.87,86.44,1813200,0
+NVS.US,D,20220318,000000,85.92,86.95,85.84,86.79,2620822,0
+NVS.US,D,20220321,000000,86.6,87.06,85.98,86.08,2155979,0
+NVS.US,D,20220322,000000,85.85,86.295,85.54,85.91,2244052,0
+NVS.US,D,20220323,000000,85.34,85.9,85.2,85.55,1959887,0
+NVS.US,D,20220324,000000,85.94,86.7,85.85,86.64,1379038,0
+NVS.US,D,20220325,000000,86.93,87.23,86.595,86.86,1333066,0
+NVS.US,D,20220328,000000,86.82,87.05,86.54,86.99,1550048,0
+NVS.US,D,20220329,000000,87.5,87.78,87.22,87.51,1585275,0
+NVS.US,D,20220330,000000,88.02,88.51,87.59,87.96,2276605,0
+NVS.US,D,20220331,000000,88.26,88.595,87.705,87.75,1670778,0
+NVS.US,D,20220401,000000,87.19,87.715,86.928,87.69,2002779,0
+NVS.US,D,20220404,000000,88.22,88.435,86.98,87.33,4819208,0
+NVS.US,D,20220405,000000,87.83,88.52,87.765,88.17,2685601,0
+NVS.US,D,20220406,000000,88.86,90.68,88.65,90.65,2742959,0
+NVS.US,D,20220407,000000,91,91.485,90.72,91.4,2440947,0
+NVS.US,D,20220408,000000,92.15,93.035,92.08,92.73,3115150,0
+NVS.US,D,20220411,000000,94.1,94.26,93.57,93.75,4256745,0
+NVS.US,D,20220412,000000,93.3,93.38,92.4,92.67,2418531,0
+NVS.US,D,20220413,000000,92.78,93.19,92.44,92.94,1499326,0
+NVS.US,D,20220414,000000,92.8,93.03,92.37,92.52,1686006,0
+NVS.US,D,20220418,000000,91.96,92.55,91.875,92.26,1548315,0
+NVS.US,D,20220419,000000,91.58,92.015,91.185,91.6,2171883,0
+NVS.US,D,20220420,000000,91.1,91.49,90.56,91.24,1967791,0
+NVS.US,D,20220421,000000,91,91.14,89.68,89.95,3404273,0
+NVS.US,D,20220422,000000,90.5,90.53,89.21,89.21,1870137,0
+NVS.US,D,20220425,000000,90.03,90.54,89.18,90.44,3128153,0
+NVS.US,D,20220426,000000,90.26,91.01,88.96,88.96,2420986,0
+NVS.US,D,20220427,000000,89.35,89.79,88.81,89.41,2709535,0
+NVS.US,D,20220428,000000,89.08,90.46,89.05,90.22,2739666,0
+NVS.US,D,20220429,000000,89.24,89.765,87.94,88.03,2138548,0
+NVS.US,D,20220502,000000,87.71,87.93,86.8329,87.65,2857369,0
+NVS.US,D,20220503,000000,87.53,88.01,87.2,87.48,1841776,0
+NVS.US,D,20220504,000000,87.46,88.5,86.48,88.27,2182768,0
+NVS.US,D,20220505,000000,87.14,87.27,85.475,86.21,3247240,0
+NVS.US,D,20220506,000000,85.98,86.35,85.49,85.82,2350878,0
+NVS.US,D,20220509,000000,84.61,84.61,83.37,83.48,3582460,0
+NVS.US,D,20220510,000000,84.63,85,84,84.39,2502235,0
+NVS.US,D,20220511,000000,84.76,85.78,83.99,84.04,2674078,0
+NVS.US,D,20220512,000000,84.59,85.755,84.51,85.38,3433344,0
+NVS.US,D,20220513,000000,86.11,86.375,85.28,85.82,2519383,0
+NVS.US,D,20220516,000000,86.71,88.05,86.58,87.81,2218675,0
+NVS.US,D,20220517,000000,88.13,88.23,87.58,87.92,2152586,0
+NVS.US,D,20220518,000000,87.85,88.315,87.54,87.68,3855468,0
+NVS.US,D,20220519,000000,88.05,89.075,88.01,88.65,3820122,0
+NVS.US,D,20220520,000000,88.55,89.45,88.42,89.42,4510348,0
+NVS.US,D,20220523,000000,89.94,90.9832,89.94,90.71,3911775,0
+NVS.US,D,20220524,000000,90.99,92.12,90.96,91.93,3278842,0
+NVS.US,D,20220525,000000,91.28,91.5,90.66,91.25,2628563,0
+NVS.US,D,20220526,000000,91.29,91.65,91.04,91.26,1544928,0
+NVS.US,D,20220527,000000,91.02,91.47,90.5874,91.46,2162266,0
+NVS.US,D,20220531,000000,90.41,91.19,89.96,90.94,3104086,0
+NVS.US,D,20220601,000000,90.36,90.46,89.15,89.64,1447417,0
+NVS.US,D,20220602,000000,89.7,89.81,88.86,89.79,1347283,0
+NVS.US,D,20220603,000000,89.28,89.539,88.965,89.12,1055068,0
+NVS.US,D,20220606,000000,89.6,89.6,88.49,88.67,1238101,0
+NVS.US,D,20220607,000000,87.9,88.88,87.88,88.88,1841306,0
+NVS.US,D,20220608,000000,87.35,88.105,87.27,87.35,1351877,0
+NVS.US,D,20220609,000000,87.78,88.19,86.37,86.38,1580986,0
+NVS.US,D,20220610,000000,84.75,85.515,84.3511,85.06,1702354,0
+NVS.US,D,20220613,000000,83.17,83.83,82.31,82.53,2778805,0
+NVS.US,D,20220614,000000,82.16,82.19,80.155,80.52,2365262,0
+NVS.US,D,20220615,000000,81.24,81.87,80.25,81.36,2238532,0
+NVS.US,D,20220616,000000,81.39,82.115,80.985,81.85,2539065,0
+NVS.US,D,20220617,000000,81.44,82.14,80.91,81.06,1969440,0
+NVS.US,D,20220621,000000,82.64,82.75,81.44,81.49,3295633,0
+NVS.US,D,20220622,000000,81.3,82.17,81.2,81.51,2407975,0
+NVS.US,D,20220623,000000,81.61,81.91,81.25,81.86,1739361,0
+NVS.US,D,20220624,000000,83.52,84.83,83.35,84.83,1906137,0
+NVS.US,D,20220627,000000,85.08,85.97,84.69,85.28,2114777,0
+NVS.US,D,20220628,000000,85.45,85.57,84.04,84.17,1558149,0
+NVS.US,D,20220629,000000,84.85,85.255,84.65,84.77,1648779,0
+NVS.US,D,20220630,000000,84.36,84.98,83.73,84.53,2828237,0
+NVS.US,D,20220701,000000,83.27,84.37,83.07,84.36,1811991,0
+NVS.US,D,20220705,000000,83.61,84.29,83.34,84.28,2004754,0
+NVS.US,D,20220706,000000,83.6,84.015,83.185,83.73,1791337,0
+NVS.US,D,20220707,000000,84.36,84.555,84.05,84.4,1408925,0
+NVS.US,D,20220708,000000,84.22,84.9464,84.1,84.34,1493620,0
+NVS.US,D,20220711,000000,84.31,84.855,84.22,84.49,1225859,0
+NVS.US,D,20220712,000000,84.38,84.5,83.825,83.94,1854315,0
+NVS.US,D,20220713,000000,83.03,83.655,82.89,83.01,3891490,0
+NVS.US,D,20220714,000000,82.15,82.6599,81.76,82.6,2458762,0
+NVS.US,D,20220715,000000,83.46,84.64,83.235,84.64,1875429,0
+NVS.US,D,20220718,000000,84.73,84.98,82.47,82.7,4140573,0
+NVS.US,D,20220719,000000,86.19,86.41,85.41,86,2485422,0
+NVS.US,D,20220720,000000,85.3,85.34,84.1545,84.22,2526729,0
+NVS.US,D,20220721,000000,84.3,85.9,84.08,85.89,2367061,0
+NVS.US,D,20220722,000000,86.21,86.66,85.54,85.87,1951742,0
+NVS.US,D,20220725,000000,85.92,86.185,85.6,86.08,1485514,0
+NVS.US,D,20220726,000000,86.91,87.32,86.65,86.84,1704612,0
+NVS.US,D,20220727,000000,86.47,86.91,85.795,86.75,2251730,0
+NVS.US,D,20220728,000000,86.77,87.63,86.17,87.26,2015956,0
+NVS.US,D,20220729,000000,86.43,86.43,85.62,85.83,2143414,0
+NVS.US,D,20220801,000000,85.57,85.98,85.15,85.63,1139866,0
+NVS.US,D,20220802,000000,85.61,85.94,84.99,85.06,1473342,0
+NVS.US,D,20220803,000000,85.15,85.41,84.85,84.86,1532205,0
+NVS.US,D,20220804,000000,85.03,85.405,84.57,85.23,1523238,0
+NVS.US,D,20220805,000000,85.09,85.695,84.91,85.57,1657120,0
+NVS.US,D,20220808,000000,86.04,86.36,85.65,85.94,1405657,0
+NVS.US,D,20220809,000000,87.04,87.735,86.91,87.15,1524983,0
+NVS.US,D,20220810,000000,88.02,88.03,86.89,87.43,1797529,0
+NVS.US,D,20220811,000000,85.83,86.51,85.4,85.58,2722937,0
+NVS.US,D,20220812,000000,85.06,85.825,84.68,85.68,2593727,0
+NVS.US,D,20220815,000000,85.26,85.635,85.025,85.38,1410524,0
+NVS.US,D,20220816,000000,84.92,85.84,84.85,85.82,1653797,0
+NVS.US,D,20220817,000000,85.22,85.69,84.855,85.22,1295846,0
+NVS.US,D,20220818,000000,85.38,85.4,84.51,84.92,1349966,0
+NVS.US,D,20220819,000000,85.29,85.83,85.19,85.76,1555640,0
+NVS.US,D,20220822,000000,85.3,85.61,84.27,84.39,1402370,0
+NVS.US,D,20220823,000000,83.62,83.7,82.99,83.48,1763048,0
+NVS.US,D,20220824,000000,83.29,83.73,83.06,83.61,1056168,0
+NVS.US,D,20220825,000000,83.38,83.49,82.33,83.41,2668871,0
+NVS.US,D,20220826,000000,84.46,84.53,82.6213,82.68,1613769,0
+NVS.US,D,20220829,000000,83,83.04,82.225,82.25,2362109,0
+NVS.US,D,20220830,000000,82,82.02,80.5816,80.76,3345509,0
+NVS.US,D,20220831,000000,81.15,81.38,80.48,80.52,4121432,0
+NVS.US,D,20220901,000000,80.17,80.405,79.36,80.33,5256768,0
+NVS.US,D,20220902,000000,80.5,81.19,79.58,79.7,3713649,0
+NVS.US,D,20220906,000000,80.67,81.04,79.59,79.77,3991416,0
+NVS.US,D,20220907,000000,80.3,81.01,80.07,80.94,3435745,0
+NVS.US,D,20220908,000000,80.33,81.27,80.105,81.26,1662176,0
+NVS.US,D,20220909,000000,82.55,82.775,82.34,82.6,1477064,0
+NVS.US,D,20220912,000000,83.68,84.2175,83.47,83.6,1818240,0
+NVS.US,D,20220913,000000,83,83.06,81.73,81.95,2093410,0
+NVS.US,D,20220914,000000,81.5,81.84,80.63,80.91,1776306,0
+NVS.US,D,20220915,000000,80.81,81.345,80.6,80.74,1384743,0
+NVS.US,D,20220916,000000,80.82,81.02,80.155,80.65,1626091,0
+NVS.US,D,20220919,000000,80.23,80.78,79.92,80.73,2314938,0
+NVS.US,D,20220920,000000,80.07,80.13,79.35,79.58,1877038,0
+NVS.US,D,20220921,000000,79,79.03,77.5,77.54,2352716,0
+NVS.US,D,20220922,000000,76.3,77.435,76.26,77.14,3952525,0
+NVS.US,D,20220923,000000,76.32,76.62,75.53,76.01,2736785,0
+NVS.US,D,20220926,000000,74.46,75.07,74.09,74.61,2351527,0
+NVS.US,D,20220927,000000,75.57,75.89,74.375,74.65,3050303,0
+NVS.US,D,20220928,000000,75.74,76.69,75.37,76.32,6579093,0
+NVS.US,D,20220929,000000,76.45,77.29,75.69,76.57,4066229,0
+NVS.US,D,20220930,000000,76.64,77.11,75.93,76.01,2258552,0
+NVS.US,D,20221003,000000,76.88,76.92,76.27,76.67,1826462,0
+NVS.US,D,20221004,000000,77.72,78.53,77.54,78.23,2677133,0
+NVS.US,D,20221005,000000,77.7,77.91,77.165,77.37,4425577,0
+NVS.US,D,20221006,000000,76.27,76.56,75.61,76.04,2421152,0
+NVS.US,D,20221007,000000,76.16,76.23,75.355,75.65,1517687,0
+NVS.US,D,20221010,000000,75.49,75.825,75.26,75.55,1987758,0
+NVS.US,D,20221011,000000,75.76,76.6204,75.57,75.86,2520503,0
+NVS.US,D,20221012,000000,75.81,76.175,75.3,75.31,2147716,0
+NVS.US,D,20221013,000000,74.28,76.37,74.24,76.01,2474458,0
+NVS.US,D,20221014,000000,76.14,76.75,75.295,75.57,2600206,0
+NVS.US,D,20221017,000000,77.35,77.53,77.07,77.27,2121499,0
+NVS.US,D,20221018,000000,77.91,77.96,77.17,77.49,2123867,0
+NVS.US,D,20221019,000000,77.09,77.14,76.09,76.51,1738073,0
+NVS.US,D,20221020,000000,75.88,76.3125,75.38,75.55,2170812,0
+NVS.US,D,20221021,000000,75.57,77.26,75.49,77.1,1844146,0
+NVS.US,D,20221024,000000,77.56,78.21,77.29,77.71,2580935,0
+NVS.US,D,20221025,000000,78.15,78.51,77.84,78.51,2457743,0
+NVS.US,D,20221026,000000,78.88,79.88,78.88,79.61,2032667,0
+NVS.US,D,20221027,000000,79.66,80.01,79.38,79.54,1860739,0
+NVS.US,D,20221028,000000,79.73,80.82,79.66,80.76,2079781,0
+NVS.US,D,20221031,000000,80.45,81.19,80.0963,81.13,2513481,0
+NVS.US,D,20221101,000000,81.51,81.58,80.47,81.06,2216916,0
+NVS.US,D,20221102,000000,81.57,82.07,80.59,80.59,2373973,0
+NVS.US,D,20221103,000000,79.93,80.595,79.75,80.38,2179094,0
+NVS.US,D,20221104,000000,81.29,81.8,80.75,81.72,1928686,0
+NVS.US,D,20221107,000000,81.09,81.995,80.9213,81.81,1608711,0
+NVS.US,D,20221108,000000,81.37,82.25,81.26,81.83,2172293,0
+NVS.US,D,20221109,000000,82.52,83.53,82.42,82.97,2646099,0
+NVS.US,D,20221110,000000,85.3,85.67,84.48,85.13,2503456,0
+NVS.US,D,20221111,000000,84.37,84.45,83.31,84.02,2854576,0
+NVS.US,D,20221114,000000,83.43,84.015,83.295,83.45,2862498,0
+NVS.US,D,20221115,000000,84.09,84.52,83.2,83.83,2833491,0
+NVS.US,D,20221116,000000,84.08,84.4,83.325,83.55,2225180,0
+NVS.US,D,20221117,000000,82.25,83.6,82.24,83.46,2217514,0
+NVS.US,D,20221118,000000,84.82,85.82,84.7,85.7,2258671,0
+NVS.US,D,20221121,000000,86.33,87.095,86,86.79,2226533,0
+NVS.US,D,20221122,000000,87.46,87.82,87.22,87.7,1760093,0
+NVS.US,D,20221123,000000,87.4,87.64,86.69,87.29,1183981,0
+NVS.US,D,20221125,000000,86.91,87.795,86.85,87.71,971323,0
+NVS.US,D,20221128,000000,87.96,88.36,87.56,87.68,1031285,0
+NVS.US,D,20221129,000000,87.75,88.01,87.28,87.36,1403834,0
+NVS.US,D,20221130,000000,88.43,89.64,87.62,89.56,2870130,0
+NVS.US,D,20221201,000000,89.72,89.955,89.46,89.82,1477391,0
+NVS.US,D,20221202,000000,88.85,90.13,88.68,89.99,1913416,0
+NVS.US,D,20221205,000000,90.83,91.34,90.64,90.96,1863736,0
+NVS.US,D,20221206,000000,90.99,91.23,90.22,90.74,2090830,0
+NVS.US,D,20221207,000000,91.68,92.02,91.16,91.73,1801473,0
+NVS.US,D,20221208,000000,90.66,91.65,90.45,91.58,1401172,0
+NVS.US,D,20221209,000000,91.8,92.09,90.92,90.95,1446237,0
+NVS.US,D,20221212,000000,90.9,91.005,90.52,90.88,2375364,0
+NVS.US,D,20221213,000000,92.04,92.22,91.095,91.21,1998982,0
+NVS.US,D,20221214,000000,92.12,93.305,91.61,92.53,2287342,0
+NVS.US,D,20221215,000000,91.87,91.94,90.8,90.89,1551543,0
+NVS.US,D,20221216,000000,90.46,90.765,90.05,90.48,2430070,0
+NVS.US,D,20221219,000000,90.48,90.56,89.74,90.19,1408917,0
+NVS.US,D,20221220,000000,90.03,90.5809,89.87,90.37,1578093,0
+NVS.US,D,20221221,000000,90.44,91.445,90.365,90.9,1469317,0
+NVS.US,D,20221222,000000,90.79,90.93,90.295,90.9,1213690,0
+NVS.US,D,20221223,000000,90.96,91.01,90.44,90.87,1196385,0
+NVS.US,D,20221227,000000,91.42,91.45,90.87,91.13,1116214,0
+NVS.US,D,20221228,000000,91.15,91.48,90.64,90.84,1713713,0
+NVS.US,D,20221229,000000,91.35,91.9,91.27,91.6,1489860,0
+NVS.US,D,20221230,000000,91.59,91.66,90.25,90.72,2086786,0
+NVS.US,D,20230103,000000,91.1,92.33,91.06,92.21,2197549,0
+NVS.US,D,20230104,000000,93,93.04,91.53,91.84,2125283,0
+NVS.US,D,20230105,000000,91.06,91.24,90.53,90.8,1381514,0
+NVS.US,D,20230106,000000,91.12,92.425,90.77,92.29,1631250,0
+NVS.US,D,20230109,000000,92.99,93.23,89.77,89.95,5149823,0
+NVS.US,D,20230110,000000,90.23,90.83,89.84,90.44,2120153,0
+NVS.US,D,20230111,000000,90.91,90.97,90.175,90.47,2127927,0
+NVS.US,D,20230112,000000,90.05,90.865,89.67,90.56,1735619,0
+NVS.US,D,20230113,000000,90.7,91.29,90.64,91.06,1920265,0
+NVS.US,D,20230117,000000,93.19,93.23,92.29,92.38,2338348,0
+NVS.US,D,20230118,000000,93.24,93.25,92.12,92.16,2165313,0
+NVS.US,D,20230119,000000,92.07,92.3528,92.031,92.23,1269766,0
+NVS.US,D,20230120,000000,91.98,92.08,91.29,92.07,1439633,0
+NVS.US,D,20230123,000000,91.8,92.51,91.78,92.21,2410441,0
+NVS.US,D,20230124,000000,91.69,92.13,87,92.02,2715826,0
+NVS.US,D,20230125,000000,92.16,92.855,92.14,92.81,2088974,0
+NVS.US,D,20230126,000000,90.98,91.08,89.42,89.84,2675444,0
+NVS.US,D,20230127,000000,89.34,89.99,89.27,89.49,1702043,0
+NVS.US,D,20230130,000000,90.07,90.4,89.465,89.64,2194682,0
+NVS.US,D,20230131,000000,89.56,90.63,89.2,90.62,2683346,0
+NVS.US,D,20230201,000000,88.2,88.58,86.87,88.23,3068592,0
+NVS.US,D,20230202,000000,86.58,86.59,85.595,86.1,2944252,0
+NVS.US,D,20230203,000000,86.08,86.69,85.58,85.85,3891241,0
+NVS.US,D,20230206,000000,85.57,85.7,85.13,85.47,2130878,0
+NVS.US,D,20230207,000000,85.72,86.46,85.6,86.34,3386868,0
+NVS.US,D,20230208,000000,86.96,87.4157,86.76,86.89,1738450,0
+NVS.US,D,20230209,000000,87.65,87.8,86.205,86.31,1366284,0
+NVS.US,D,20230210,000000,86.26,86.52,85.94,86.48,1287532,0
+NVS.US,D,20230213,000000,86.82,87.52,86.82,87.49,1281609,0
+NVS.US,D,20230214,000000,87.73,88.1,87.16,87.55,1704648,0
+NVS.US,D,20230215,000000,87.37,87.43,86.94,87.18,2062250,0
+NVS.US,D,20230216,000000,85.89,86.365,85.62,85.96,1556527,0
+NVS.US,D,20230217,000000,85.75,87.13,85.69,87.05,2457936,0
+NVS.US,D,20230221,000000,86.91,87.215,86.64,86.76,1083052,0
+NVS.US,D,20230222,000000,87.61,87.635,86.57,86.68,1442979,0
+NVS.US,D,20230223,000000,86.56,86.77,85.85,86.54,1685980,0
+NVS.US,D,20230224,000000,86.32,86.35,85.38,85.62,1297098,0
+NVS.US,D,20230227,000000,86.17,86.18,85.445,85.55,1422488,0
+NVS.US,D,20230228,000000,85.14,85.18,84.11,84.12,1949469,0
+NVS.US,D,20230301,000000,84.27,84.49,83.65,83.82,2214471,0
+NVS.US,D,20230302,000000,84.01,85.25,83.89,85.12,1980000,0
+NVS.US,D,20230303,000000,84.65,84.8799,84.47,84.68,1570451,0
+NVS.US,D,20230306,000000,84.97,85.62,84.71,84.92,2015949,0
+NVS.US,D,20230307,000000,85.01,85.05,83.66,83.98,1767095,0
+NVS.US,D,20230308,000000,83.64,83.91,83.1,83.29,1593877,0
+NVS.US,D,20230309,000000,80.76,80.89,79.98,80.03,1704092,0
+NVS.US,D,20230310,000000,80.66,81.16,80.34,80.67,2470405,0
+NVS.US,D,20230313,000000,81.4,82.43,81.39,81.61,2875992,0
+NVS.US,D,20230314,000000,81.84,82.15,81.42,82.09,2232277,0
+NVS.US,D,20230315,000000,81.27,82.4,81.27,82.1,3139579,0
+NVS.US,D,20230316,000000,82.25,82.88,81.8,82.78,2216676,0
+NVS.US,D,20230317,000000,82.76,83.08,81.86,82.19,2375205,0
+NVS.US,D,20230320,000000,82.83,83.44,82.54,83.43,2616855,0
+NVS.US,D,20230321,000000,83.64,83.795,83.16,83.67,1831681,0
+NVS.US,D,20230322,000000,82.93,83.38,81.96,81.96,3435252,0
+NVS.US,D,20230323,000000,82.69,83.01,82.12,82.51,2612775,0
+NVS.US,D,20230324,000000,83.19,83.695,82.72,83.59,2237197,0
+NVS.US,D,20230327,000000,89.03,90.59,88.91,90.28,6364492,0
+NVS.US,D,20230328,000000,89.94,91.065,89.76,90.95,3460523,0
+NVS.US,D,20230329,000000,90.21,90.365,89.81,90.19,4162701,0
+NVS.US,D,20230330,000000,91.03,91.58,90.925,91.58,3278214,0
+NVS.US,D,20230331,000000,91.78,92.19,91.65,92,1690380,0
+NVS.US,D,20230403,000000,92.33,92.84,92.09,92.52,1920814,0
+NVS.US,D,20230404,000000,92.64,93.59,92.59,93.48,2337740,0
+NVS.US,D,20230405,000000,94.69,95.48,94.65,95.07,2020825,0
+NVS.US,D,20230406,000000,96.34,96.56,95.98,96.26,1986390,0
+NVS.US,D,20230410,000000,95.98,96,95.1099,95.7,1443713,0
+NVS.US,D,20230411,000000,95.72,96.315,95.635,95.8,1956701,0
+NVS.US,D,20230412,000000,96.52,97,96.35,96.47,1443930,0
+NVS.US,D,20230413,000000,97.72,98.27,97.69,98.22,1923650,0
+NVS.US,D,20230414,000000,98.06,98.21,97.58,97.88,1284476,0
+NVS.US,D,20230417,000000,98.34,98.35,97.61,97.97,1970741,0
+NVS.US,D,20230418,000000,98.15,98.26,97.175,97.32,1859749,0
+NVS.US,D,20230419,000000,98.41,98.4653,97.96,98.02,1823647,0
+NVS.US,D,20230420,000000,98.35,98.6212,98.31,98.6,1473323,0
+NVS.US,D,20230421,000000,99.68,100.44,99.295,100.3,2585370,0
+NVS.US,D,20230424,000000,100.79,100.93,100.17,100.59,1890305,0
+NVS.US,D,20230425,000000,104.85,105.56,103.58,104.04,3910956,0
+NVS.US,D,20230426,000000,104.68,104.68,102.46,102.54,2514224,0
+NVS.US,D,20230427,000000,102.14,102.73,101.61,102.65,1829363,0
+NVS.US,D,20230428,000000,101.84,102.7465,101.55,102.57,1892057,0
+NVS.US,D,20230501,000000,102.75,102.975,102.39,102.54,1018129,0
+NVS.US,D,20230502,000000,101.96,103.68,101.91,103.54,2370238,0
+NVS.US,D,20230503,000000,104.11,104.82,103.73,104.45,1568592,0
+NVS.US,D,20230504,000000,104.47,104.86,103.945,104.62,1407861,0
+NVS.US,D,20230505,000000,103.81,104.8817,103.4,104.72,937252,0
+NVS.US,D,20230508,000000,104.6,105.35,104.39,104.91,1188725,0
+NVS.US,D,20230509,000000,104.51,104.92,104.305,104.7,1254971,0
+NVS.US,D,20230510,000000,103.62,103.89,102.86,103.63,1653797,0
+NVS.US,D,20230511,000000,103.22,103.57,102.775,103.42,1361224,0
+NVS.US,D,20230512,000000,103.09,103.795,102.97,103.14,1783254,0
+NVS.US,D,20230515,000000,103.35,103.48,102.7,103.12,1452551,0
+NVS.US,D,20230516,000000,103.16,103.23,102.77,102.81,1416617,0
+NVS.US,D,20230517,000000,102.29,102.29,100.89,101.22,2616250,0
+NVS.US,D,20230518,000000,100.72,101.1423,99.56,100.35,1980085,0
+NVS.US,D,20230519,000000,99.99,101,99.98,100.81,1530063,0
+NVS.US,D,20230522,000000,101.46,102,100.64,100.74,1818952,0
+NVS.US,D,20230523,000000,101.49,101.495,100.21,100.25,2213922,0
+NVS.US,D,20230524,000000,100.19,100.23,99.7,100.03,1458456,0
+NVS.US,D,20230525,000000,98.66,98.66,97.35,97.78,3449816,0
+NVS.US,D,20230526,000000,98.19,98.8287,97.73,97.86,2946088,0
+NVS.US,D,20230530,000000,96.8,97.10375,96.1,96.55,1811285,0
+NVS.US,D,20230531,000000,96.19,96.49,95.34,96.25,3607519,0
+NVS.US,D,20230601,000000,97.01,97.16,96.56,97.11,2536169,0
+NVS.US,D,20230602,000000,98.11,98.93,97.89,98.91,3739795,0
+NVS.US,D,20230605,000000,99.85,99.99,99.1801,99.37,2429265,0
+NVS.US,D,20230606,000000,100.27,100.37,99.1342,99.66,2705715,0
+NVS.US,D,20230607,000000,99.925,100,98.3,98.5,1802730,0
+NVS.US,D,20230608,000000,99.74,100.82,99.33,100.65,2089564,0
+NVS.US,D,20230609,000000,100.35,101.03,99.68,100.93,3168391,0
+NVS.US,D,20230612,000000,100.77,100.88,99.47,100,2367397,0
+NVS.US,D,20230613,000000,99.74,99.885,99.1772,99.32,1623653,0
+NVS.US,D,20230614,000000,99.74,99.96,99.44,99.68,998876,0
+NVS.US,D,20230615,000000,100.72,101.5095,100.41,101.39,1626681,0
+NVS.US,D,20230616,000000,102.43,102.73,101.54,101.83,2683379,0
+NVS.US,D,20230620,000000,101.435,101.5,100.67,100.82,1446444,0
+NVS.US,D,20230621,000000,100.99,101.39,100.4657,100.91,1498842,0
+NVS.US,D,20230622,000000,100.14,100.69,100.075,100.54,959859,0
+NVS.US,D,20230623,000000,100.71,101.355,100.55,100.69,1279710,0
+NVS.US,D,20230626,000000,100.42,100.5,99.07,99.51,1732344,0
+NVS.US,D,20230627,000000,99.5,99.66,98.78,99.18,1739240,0
+NVS.US,D,20230628,000000,98.9,98.93,98.13,98.44,1243063,0
+NVS.US,D,20230629,000000,98.61,99.45,98.41,99.36,1493438,0
+NVS.US,D,20230630,000000,100.1,100.91,100.03,100.91,1129499,0
+NVS.US,D,20230703,000000,99.69,99.715,98.535,98.77,1110515,0
+NVS.US,D,20230705,000000,98.95,99.16,98.77,98.95,1078819,0
+NVS.US,D,20230706,000000,97.79,98.41,97.37,98.01,1555359,0
+NVS.US,D,20230707,000000,97.85,98.11,93.91,94.73,8939210,0
+NVS.US,D,20230710,000000,96.09,96.795,96.07,96.55,1771495,0
+NVS.US,D,20230711,000000,96.77,97.16,96.66,97.16,1262012,0
+NVS.US,D,20230712,000000,97.44,97.92,97.23,97.69,1114634,0
+NVS.US,D,20230713,000000,98.67,98.67,98.23,98.33,1173584,0
+NVS.US,D,20230714,000000,98.64,99.08,98.2,98.83,1585374,0
+NVS.US,D,20230717,000000,98.18,99.06,97.92,98.94,2382343,0
+NVS.US,D,20230718,000000,101.83,104.2,101.7,103.46,5229065,0
+NVS.US,D,20230719,000000,104.09,104.71,103.155,103.22,1772530,0
+NVS.US,D,20230720,000000,104.78,105.53,104.74,105.13,1834322,0
+NVS.US,D,20230721,000000,105.02,105.61,104.81,105.01,1528606,0
+NVS.US,D,20230724,000000,104.96,105.21,103.935,104.09,1360437,0
+NVS.US,D,20230725,000000,103.42,105.05,103.24,104.82,1393506,0
+NVS.US,D,20230726,000000,103.89,104.17,103.52,103.89,1352874,0
+NVS.US,D,20230727,000000,104.62,104.75,103.8,103.83,1184350,0
+NVS.US,D,20230728,000000,104.2,104.29,103.76,104.18,773643,0
+NVS.US,D,20230731,000000,104.89,105.02,104.59,104.9,815721,0
+NVS.US,D,20230801,000000,104.67,104.685,102.79,103.32,1044781,0
+NVS.US,D,20230802,000000,102.84,103.45,102.74,102.75,807463,0
+NVS.US,D,20230803,000000,101.33,102.11,101.17,102.04,1467447,0
+NVS.US,D,20230804,000000,101.65,102.395,101.65,101.8,761099,0
+NVS.US,D,20230807,000000,102.6,103,102.33,102.8,941826,0
+NVS.US,D,20230808,000000,102.47,103.48,102.35,103.05,1344666,0
+NVS.US,D,20230809,000000,102.98,103.73,102.95,103.35,1164961,0
+NVS.US,D,20230810,000000,103.48,104.23,103.17,103.29,1008728,0
+NVS.US,D,20230811,000000,103.01,103.81,102.77,103.59,1105817,0
+NVS.US,D,20230814,000000,102.99,103.61,102.825,103.37,825289,0
+NVS.US,D,20230815,000000,103.04,103.225,102.56,102.59,895805,0
+NVS.US,D,20230816,000000,102.38,102.73,102.02,102.11,656309,0
+NVS.US,D,20230817,000000,102.24,102.51,101.73,101.73,870422,0
+NVS.US,D,20230818,000000,101,101.43,100.92,101.02,731258,0
+NVS.US,D,20230821,000000,102.54,103.07,102.13,102.98,1081672,0
+NVS.US,D,20230822,000000,103.08,103.15,102.54,102.59,622206,0
+NVS.US,D,20230823,000000,103.16,103.26,102.425,102.83,700814,0
+NVS.US,D,20230824,000000,101.94,102.28,100.79,100.84,1005075,0
+NVS.US,D,20230825,000000,101.52,101.9,100.85,101.78,555887,0
+NVS.US,D,20230828,000000,102.86,102.92,102.08,102.34,707393,0
+NVS.US,D,20230829,000000,102.16,103.6,102.15,103.28,1054976,0
+NVS.US,D,20230830,000000,103.02,103.5,101.82,101.91,801577,0
+NVS.US,D,20230831,000000,101.6,101.62,100.47,100.48,878299,0
+NVS.US,D,20230901,000000,101.31,101.37,100.6347,100.72,765868,0
+NVS.US,D,20230905,000000,99.54,99.56,97.98,98.09,1517280,0
+NVS.US,D,20230906,000000,97.75,98.05,96.91,97.89,1684282,0
+NVS.US,D,20230907,000000,98.22,99.27,98.22,98.85,793509,0
+NVS.US,D,20230908,000000,98.56,98.93,98.12,98.34,1382810,0
+NVS.US,D,20230911,000000,98.65,99.41,98.45,99.24,881626,0
+NVS.US,D,20230912,000000,100.68,101.06,100.21,100.66,1149937,0
+NVS.US,D,20230913,000000,100.86,101.015,100.41,100.78,1010098,0
+NVS.US,D,20230914,000000,101.06,102.07,101,101.83,969866,0
+NVS.US,D,20230915,000000,103.37,103.64,102.61,102.63,1663718,0
+NVS.US,D,20230918,000000,102.69,102.78,101.85,102.07,956314,0
+NVS.US,D,20230919,000000,102.49,102.97,102.09,102.91,750333,0
+NVS.US,D,20230920,000000,103.94,104.296,103.53,103.58,853557,0
+NVS.US,D,20230921,000000,102.86,102.92,102.05,102.09,1052751,0
+NVS.US,D,20230922,000000,101.52,101.77,101.03,101.14,792852,0
+NVS.US,D,20230925,000000,100.83,101.82,100.51,101.81,995107,0
+NVS.US,D,20230926,000000,101.74,102.205,101.36,101.42,1118777,0
+NVS.US,D,20230927,000000,101.29,101.355,99.96,100.26,1288098,0
+NVS.US,D,20230928,000000,101.7,102.67,101.38,102.33,1632783,0
+NVS.US,D,20230929,000000,103.54,103.6,101.82,101.86,1384634,0
+NVS.US,D,20231002,000000,102.05,102.08,100.96,101.54,1414506,0
+NVS.US,D,20231003,000000,99.92,100.28,99.12,99.46,1916424,0
+NVS.US,D,20231004,000000,96.22,96.41,94.93,96.16,2088955,0
+NVS.US,D,20231005,000000,95.05,96.29,94.96,96.15,2298138,0
+NVS.US,D,20231006,000000,97.06,97.46,96.18,97.14,1986451,0
+NVS.US,D,20231009,000000,97.15,97.61,96.76,97.59,1393734,0
+NVS.US,D,20231010,000000,97.78,98.68,97.6399,98.47,1418595,0
+NVS.US,D,20231011,000000,99.48,99.51,98.84,99.41,1938461,0
+NVS.US,D,20231012,000000,98.92,99.29,97.5,97.87,1343502,0
+NVS.US,D,20231013,000000,97.33,98,96.613,97.24,1291349,0
+NVS.US,D,20231016,000000,96.53,96.93,96.44,96.84,1023947,0
+NVS.US,D,20231017,000000,97.03,97.46,96.08,96.49,1457395,0
+NVS.US,D,20231018,000000,96.69,97.31,96.025,96.1,1880796,0
+NVS.US,D,20231019,000000,95.92,95.92,93.86,94.64,3549698,0
+NVS.US,D,20231020,000000,95.21,95.79,94.66,94.68,1382329,0
+NVS.US,D,20231023,000000,94.52,95.05,94.18,94.69,2990523,0
+NVS.US,D,20231024,000000,94.53,95.49,94.19,94.91,2604199,0
+NVS.US,D,20231025,000000,95.52,95.96,94.71,95.43,1162222,0
+NVS.US,D,20231026,000000,95.36,95.63,94.26,94.3,1263144,0
+NVS.US,D,20231027,000000,94.08,94.155,92.19,92.27,1378765,0
+NVS.US,D,20231030,000000,93.83,94.06,93.485,93.76,2602618,0
+NVS.US,D,20231031,000000,93.68,93.85,92.63,93.58,2144017,0
+NVS.US,D,20231101,000000,93.73,94.39,93.47,94.26,1318580,0
+NVS.US,D,20231102,000000,93.23,94.19,92.9,94.08,2655291,0
+NVS.US,D,20231103,000000,92.76,93.15,92.415,92.76,2195735,0
+NVS.US,D,20231106,000000,93.26,93.94,93.23,93.45,1051752,0
+NVS.US,D,20231107,000000,93.67,93.84,93.325,93.82,851973,0
+NVS.US,D,20231108,000000,94.45,95.01,93.9,94.38,1173050,0
+NVS.US,D,20231109,000000,94.13,94.17,93.11,93.23,819956,0
+NVS.US,D,20231110,000000,93.53,93.66,92.41,93.54,1087340,0
+NVS.US,D,20231113,000000,93.3,94.17,92.91,94.09,876650,0
+NVS.US,D,20231114,000000,94.87,95.17,94.51,94.91,954383,0
+NVS.US,D,20231115,000000,94.37,94.715,93.8,93.8,967447,0
+NVS.US,D,20231116,000000,93.89,94.27,93.7,94.06,2927296,0
+NVS.US,D,20231117,000000,94.92,95.12,94.74,94.91,3196823,0
+NVS.US,D,20231120,000000,94.74,95.57,94.71,95.25,2174819,0
+NVS.US,D,20231121,000000,96.12,96.7,96.09,96.38,987154,0
+NVS.US,D,20231122,000000,97.62,97.71,96.685,97.09,1936918,0
+NVS.US,D,20231124,000000,97.95,98.33,97.95,98.14,795882,0
+NVS.US,D,20231127,000000,97.94,98.1,97.36,97.74,1291030,0
+NVS.US,D,20231128,000000,97.21,97.29,96.87,97,1205159,0
+NVS.US,D,20231129,000000,97.17,97.29,96.49,97.01,820482,0
+NVS.US,D,20231130,000000,96.88,97.91,96.73,97.9,1099539,0
+NVS.US,D,20231201,000000,97.66,98.32,97.55,98.13,1195327,0
+NVS.US,D,20231204,000000,98.17,99.06,98.14,98.99,1785491,0
+NVS.US,D,20231205,000000,97.15,97.48,96.9,96.97,2772715,0
+NVS.US,D,20231206,000000,97.47,97.645,96.72,97.05,3823242,0
+NVS.US,D,20231207,000000,96.11,96.4,95.67,95.93,1172792,0
+NVS.US,D,20231208,000000,96.11,96.445,95.95,96.3,3314303,0
+NVS.US,D,20231211,000000,97.02,97.55,96.7245,97.28,1144641,0
+NVS.US,D,20231212,000000,97.72,98.4501,97.41,98.17,1380282,0
+NVS.US,D,20231213,000000,98.87,99.74,98.7,99.71,1517857,0
+NVS.US,D,20231214,000000,98.04,99.19,97.64,98.87,1340829,0
+NVS.US,D,20231215,000000,97.57,98.12,97.08,97.4,1849205,0
+NVS.US,D,20231218,000000,98.64,98.78,98,98.22,1989394,0
+NVS.US,D,20231219,000000,97.56,98.52,97.45,98.29,901205,0
+NVS.US,D,20231220,000000,98.14,98.4066,97.13,97.14,900742,0
+NVS.US,D,20231221,000000,97.83,98.4,97.61,98.1,995526,0
+NVS.US,D,20231222,000000,98.85,99.32,98.58,98.75,779146,0
+NVS.US,D,20231226,000000,98.46,98.89,98.33,98.55,814136,0
+NVS.US,D,20231227,000000,99.01,99.91,98.83,99.71,1682014,0
+NVS.US,D,20231228,000000,100.54,101,99.97,99.97,920325,0
+NVS.US,D,20231229,000000,100.34,101.04,100.34,100.97,960276,0
+NVS.US,D,20240102,000000,100.1,101.91,100.1,101,1306300,0
+NVS.US,D,20240103,000000,103.13,105.05,102.955,104.82,2391032,0
+NVS.US,D,20240104,000000,104.99,105.755,104.86,105.57,1035535,0
+NVS.US,D,20240105,000000,105.91,106.895,105.82,106.31,1262249,0
+NVS.US,D,20240108,000000,107.26,107.391,105.48,107.08,2403611,0
+NVS.US,D,20240109,000000,106.59,107.38,106.222,106.39,1886720,0
+NVS.US,D,20240110,000000,107.06,107.8,107.04,107.44,1578602,0
+NVS.US,D,20240111,000000,107.2,107.66,106.52,107.6,1171165,0
+NVS.US,D,20240112,000000,107.43,107.89,107.22,107.45,958103,0
+NVS.US,D,20240116,000000,107.62,108.0872,107.35,107.69,940271,0
+NVS.US,D,20240117,000000,108.22,108.41,107.5,108.26,1445503,0
+NVS.US,D,20240118,000000,107.42,108.05,107.05,108.03,1020708,0
+NVS.US,D,20240119,000000,107.55,108.24,107.1,108.23,1202614,0
+NVS.US,D,20240122,000000,108.36,108.78,108.19,108.47,1101324,0
+NVS.US,D,20240123,000000,107.43,107.75,106.8806,107.73,1346915,0
+NVS.US,D,20240124,000000,107.97,108.43,107.55,107.55,1163487,0
+NVS.US,D,20240125,000000,107.08,107.28,106.58,106.99,947118,0
+NVS.US,D,20240126,000000,107.3,107.46,106.805,107.16,953864,0
+NVS.US,D,20240129,000000,107.5,107.96,107.22,107.95,926182,0
+NVS.US,D,20240130,000000,107.31,107.84,106.72,107.75,1376308,0
+NVS.US,D,20240131,000000,105.55,105.75,102.6,103.47,3348925,0
+NVS.US,D,20240201,000000,105.07,105.9,104.59,105.33,1983882,0
+NVS.US,D,20240202,000000,104.8,105.07,103.17,103.72,1652041,0
+NVS.US,D,20240205,000000,103.54,103.97,103.3196,103.47,1414677,0
+NVS.US,D,20240206,000000,103.31,103.93,102.96,103.74,1016856,0
+NVS.US,D,20240207,000000,103.83,104.24,103.42,103.46,892193,0
+NVS.US,D,20240208,000000,101.84,102.1,100.59,101.36,1635367,0
+NVS.US,D,20240209,000000,100.98,101.19,100.72,101.03,1150806,0
+NVS.US,D,20240212,000000,99.56,100.6,99.48,100.53,1150524,0
+NVS.US,D,20240213,000000,100.19,100.42,98.805,99.06,1584490,0
+NVS.US,D,20240214,000000,99.04,99.28,98.71,99.05,1329013,0
+NVS.US,D,20240215,000000,99.31,100.17,99.31,99.63,1145311,0
+NVS.US,D,20240216,000000,100,100.57,99.89,100.19,888723,0
+NVS.US,D,20240220,000000,103.11,103.47,102.25,102.72,2000459,0
+NVS.US,D,20240221,000000,102.05,102.68,102.05,102.56,1958955,0
+NVS.US,D,20240222,000000,102.5,102.97,102.31,102.8,1741782,0
+NVS.US,D,20240223,000000,103.72,104.14,103.62,103.9,1768664,0
+NVS.US,D,20240226,000000,104.58,104.65,103.175,103.25,2055231,0
+NVS.US,D,20240227,000000,103.09,103.41,102.88,103.15,1269079,0
+NVS.US,D,20240228,000000,103.2,103.26,102.05,102.22,2120516,0
+NVS.US,D,20240229,000000,102.37,102.37,100.92,100.97,3248527,0
+NVS.US,D,20240301,000000,102.01,102.15,101.5,102.06,1598149,0
+NVS.US,D,20240304,000000,101.45,102.1399,101.35,101.97,836441,0
+NVS.US,D,20240305,000000,102.3,102.52,101.7,102.1,750928,0
+NVS.US,D,20240306,000000,102.3,103.03,102.25,102.64,1245562,0
+NVS.US,D,20240307,000000,100.5,100.63,99.57,99.93,1497376,0
+NVS.US,D,20240308,000000,100.01,100.87,99.97,100.71,888459,0
+NVS.US,D,20240311,000000,101.05,101.81,100.53,101.37,1592177,0
+NVS.US,D,20240312,000000,99.8,100.03,99.33,99.77,1495903,0
+NVS.US,D,20240313,000000,99.7,99.79,98.86,99,916059,0
+NVS.US,D,20240314,000000,98.41,98.48,97.82,98.13,834449,0
+NVS.US,D,20240315,000000,98.18,98.32,96.69,97.27,1541064,0
+NVS.US,D,20240318,000000,96.95,97.02,95.905,95.92,1223923,0
+NVS.US,D,20240319,000000,96.18,96.5,95.9,96.32,1221529,0
+NVS.US,D,20240320,000000,95.72,96.15,95.2499,96.05,935130,0
+NVS.US,D,20240321,000000,96.4,96.79,96.04,96.08,943787,0
+NVS.US,D,20240322,000000,96.24,96.51,96.08,96.23,657587,0
+NVS.US,D,20240325,000000,96.15,96.29,95.73,95.73,3641761,0
+NVS.US,D,20240326,000000,95.5,95.56,95.07,95.27,944216,0
+NVS.US,D,20240327,000000,95.5,95.9,95.27,95.88,2432095,0
+NVS.US,D,20240328,000000,96.28,97.2,96.15,96.73,1524700,0
+NVS.US,D,20240401,000000,96.83,97.055,95.445,95.87,1258616,0
+NVS.US,D,20240402,000000,94.64,94.64,93.92,94.41,1468622,0
+NVS.US,D,20240403,000000,94.45,94.88,94.175,94.37,1168904,0
+NVS.US,D,20240404,000000,97.25,98.205,96.54,96.89,2544694,0
+NVS.US,D,20240405,000000,95.3,95.93,95.13,95.79,1916901,0
+NVS.US,D,20240408,000000,95.74,96.15,95.2499,95.48,1535120,0
+NVS.US,D,20240409,000000,95.67,95.9,95.385,95.81,1375935,0
+NVS.US,D,20240410,000000,94.57,94.67,94.035,94.38,2399212,0
+NVS.US,D,20240411,000000,94.87,94.91,93.75,94.34,1623290,0
+NVS.US,D,20240412,000000,94.99,95.05,93.41,93.52,2099603,0
+NVS.US,D,20240415,000000,94.2,94.965,94.11,94.41,1501028,0
+NVS.US,D,20240416,000000,92.85,93.37,92.64,93.2,1914845,0
+NVS.US,D,20240417,000000,93.63,93.78,92.87,93.08,1168714,0
+NVS.US,D,20240418,000000,92.85,92.93,92.35,92.57,1054610,0
+NVS.US,D,20240419,000000,93.2,94.495,93.15,94.35,2338264,0
+NVS.US,D,20240422,000000,94.76,96.03,94.72,95.12,2447775,0
+NVS.US,D,20240423,000000,98.74,99.5,97.0305,97.28,3837430,0
+NVS.US,D,20240424,000000,98.5,98.55,97.405,98.35,2472990,0
+NVS.US,D,20240425,000000,98.63,99.24,98.26,99.06,2421300,0
+NVS.US,D,20240426,000000,97.76,98.22,97.44,97.44,1562845,0
+NVS.US,D,20240429,000000,97.76,97.91,96.86,97.09,2168689,0
+NVS.US,D,20240430,000000,97.08,97.82,96.92,97.13,1630756,0
+NVS.US,D,20240501,000000,96.97,97.87,96.715,97.5,1284177,0
+NVS.US,D,20240502,000000,97.21,97.47,96.85,97.34,1426052,0
+NVS.US,D,20240503,000000,97.75,97.91,97.07,97.27,1045674,0
+NVS.US,D,20240506,000000,97.5,97.83,97.11,97.73,1180808,0
+NVS.US,D,20240507,000000,98.6,99.19,98.54,99.07,1159818,0
+NVS.US,D,20240508,000000,99.65,99.78,99.26,99.6,1153281,0
+NVS.US,D,20240509,000000,99.72,100.29,99.44,100.21,1384529,0
+NVS.US,D,20240510,000000,101.13,102.14,101.04,102.1,1843451,0
+NVS.US,D,20240513,000000,102.44,102.69,102.15,102.26,1101804,0
+NVS.US,D,20240514,000000,102.77,103.39,102.72,103.31,1951114,0
+NVS.US,D,20240515,000000,103.25,103.55,102.9619,103.22,1058460,0
+NVS.US,D,20240516,000000,102.5,102.765,102.13,102.69,812094,0
+NVS.US,D,20240517,000000,102.87,102.93,102.5,102.57,781507,0
+NVS.US,D,20240520,000000,102.7,103,102.275,102.84,984688,0
+NVS.US,D,20240521,000000,102.8,103.13,102.76,102.84,882064,0
+NVS.US,D,20240522,000000,101.81,102.04,101.63,101.96,1051713,0
+NVS.US,D,20240523,000000,101.93,101.97,101,101.11,932645,0
+NVS.US,D,20240524,000000,100.29,100.78,100.065,100.53,1177608,0
+NVS.US,D,20240528,000000,100.26,100.33,99.45,99.68,1033525,0
+NVS.US,D,20240529,000000,99.35,99.52,98.913,99.36,1108549,0
+NVS.US,D,20240530,000000,100.34,101.0125,100.34,100.7,1258059,0
+NVS.US,D,20240531,000000,102.14,103.37,101.95,103.13,1981421,0
+NVS.US,D,20240603,000000,103.23,103.7,102.72,102.76,1594316,0
+NVS.US,D,20240604,000000,103.82,104.95,103.51,104.92,1685683,0
+NVS.US,D,20240605,000000,105.47,105.59,105.06,105.36,1109131,0
+NVS.US,D,20240606,000000,105.68,106.46,105.65,106.13,1031381,0
+NVS.US,D,20240607,000000,106.195,106.215,105.26,105.33,849684,0
+NVS.US,D,20240610,000000,105.07,105.46,104.7811,105.4,1255773,0
+NVS.US,D,20240611,000000,104.98,104.98,104.205,104.51,1523217,0
+NVS.US,D,20240612,000000,106.33,106.37,105.52,105.55,1938974,0
+NVS.US,D,20240613,000000,105.78,106.19,104.94,106.02,1077649,0
+NVS.US,D,20240614,000000,106.66,106.77,104.95,105.72,2565119,0
+NVS.US,D,20240617,000000,104.44,105.155,104.23,104.93,997144,0
+NVS.US,D,20240618,000000,105.33,105.57,104.86,104.94,1051803,0
+NVS.US,D,20240620,000000,104.66,105.85,104.4,105.74,1285660,0
+NVS.US,D,20240621,000000,105.39,105.71,104.44,105.22,1302106,0
+NVS.US,D,20240624,000000,107.47,107.67,106.91,106.95,1551184,0
+NVS.US,D,20240625,000000,107.22,107.4,106.79,107.37,819381,0
+NVS.US,D,20240626,000000,106.76,107.34,106.53,107.07,1547216,0
+NVS.US,D,20240627,000000,106.65,106.78,106.11,106.55,1268678,0
+NVS.US,D,20240628,000000,106.75,107.12,106.235,106.46,1516862,0
+NVS.US,D,20240701,000000,106.58,107.62,106.3,106.54,1194262,0
+NVS.US,D,20240702,000000,106.32,106.68,105.895,106.44,1211306,0
+NVS.US,D,20240703,000000,106.57,107.025,106.51,106.78,516189,0
+NVS.US,D,20240705,000000,108.18,108.216,107.27,108.13,1465958,0
+NVS.US,D,20240708,000000,108.68,108.79,107.87,108.06,1426616,0
+NVS.US,D,20240709,000000,108.88,108.88,107.82,108.23,1530591,0
+NVS.US,D,20240710,000000,108.29,109.95,108.22,109.94,1253666,0
+NVS.US,D,20240711,000000,111.3,111.705,110.365,110.5,1997865,0
+NVS.US,D,20240712,000000,112.23,112.48,111.6,111.7,1612862,0
+NVS.US,D,20240715,000000,112.04,112.04,110.23,110.33,1351098,0
+NVS.US,D,20240716,000000,110.03,110.62,110.01,110.53,1142163,0
+NVS.US,D,20240717,000000,111.18,112.33,111,111.8,1792746,0
+NVS.US,D,20240718,000000,107.81,108.29,106.67,107.22,3461060,0
+NVS.US,D,20240719,000000,106.35,106.53,105.72,106.13,1683292,0
+NVS.US,D,20240722,000000,107.96,108.75,107.585,108.73,1469040,0
+NVS.US,D,20240723,000000,108.12,108.15,107.23,107.7,1319473,0
+NVS.US,D,20240724,000000,108.25,109.79,108.15,109.29,2212416,0
+NVS.US,D,20240725,000000,109.38,110.51,109.36,109.93,1248492,0
+NVS.US,D,20240726,000000,110.04,110.67,109.67,110.32,858869,0
+NVS.US,D,20240729,000000,110.99,111.16,110.44,110.67,880367,0
+NVS.US,D,20240730,000000,111.105,112.145,110.72,111.93,1162328,0
+NVS.US,D,20240731,000000,112.2,112.29,111.4,111.48,1165355,0
+NVS.US,D,20240801,000000,112,112.49,111.39,112.1,1054594,0
+NVS.US,D,20240802,000000,112.3,113,111.975,112.87,1678907,0
+NVS.US,D,20240805,000000,111.03,111.34,109.66,109.85,1599331,0
+NVS.US,D,20240806,000000,108.53,110.69,108.48,110.06,1385012,0
+NVS.US,D,20240807,000000,111.27,112.19,110.75,111.16,1350841,0
+NVS.US,D,20240808,000000,110.6,111.46,110.48,111.02,899997,0
+NVS.US,D,20240809,000000,111.56,112.16,111.51,111.89,1037513,0
+NVS.US,D,20240812,000000,111.46,111.95,111.1,111.42,925402,0
+NVS.US,D,20240813,000000,111.6,112.62,111.59,112.53,1001318,0
+NVS.US,D,20240814,000000,112.81,113.92,112.66,113.53,997835,0
+NVS.US,D,20240815,000000,113.55,113.6605,113.06,113.31,779885,0
+NVS.US,D,20240816,000000,114.63,114.91,114.18,114.7,1057253,0
+NVS.US,D,20240819,000000,115.07,116.17,114.8,115.93,857882,0
+NVS.US,D,20240820,000000,116.58,117.4,116.45,117.13,1115462,0
+NVS.US,D,20240821,000000,117.28,117.75,116.92,117.61,711866,0
+NVS.US,D,20240822,000000,117.96,118.15,117.61,117.76,951497,0
+NVS.US,D,20240823,000000,117.94,118.59,117.71,118.56,801205,0
+NVS.US,D,20240826,000000,118.69,119.2899,118.68,119.15,677222,0
+NVS.US,D,20240827,000000,119.45,119.9075,119.26,119.84,860940,0
+NVS.US,D,20240828,000000,120.04,120.67,119.67,119.98,860087,0
+NVS.US,D,20240829,000000,120.09,120.8,119.865,120.42,859698,0
+NVS.US,D,20240830,000000,120.37,120.92,120.055,120.89,902659,0
+NVS.US,D,20240903,000000,119.13,119.44,118.265,118.5,1155799,0
+NVS.US,D,20240904,000000,118.29,119.425,118.29,119.38,1160988,0
+NVS.US,D,20240905,000000,117.74,117.85,116.33,116.49,1317503,0
+NVS.US,D,20240906,000000,117.24,117.6,116.62,116.65,1151373,0
+NVS.US,D,20240909,000000,116.88,117.755,116.78,117.16,1185206,0
+NVS.US,D,20240910,000000,117.04,117.12,116.0645,116.99,954969,0
+NVS.US,D,20240911,000000,114.98,115.5,113.82,115.28,1342406,0
+NVS.US,D,20240912,000000,115.35,115.98,114.79,115.72,1543455,0
+NVS.US,D,20240913,000000,115.81,116.32,115.27,115.66,1866053,0
+NVS.US,D,20240916,000000,116.41,116.98,116.1428,116.95,924951,0
+NVS.US,D,20240917,000000,116.1,116.1,114.98,115.7,872706,0
+NVS.US,D,20240918,000000,116.3,116.63,115.6,115.97,771326,0
+NVS.US,D,20240919,000000,116.21,116.52,115.53,115.98,689625,0
+NVS.US,D,20240920,000000,116.64,116.69,115.89,115.94,1041498,0
+NVS.US,D,20240923,000000,116.34,116.805,116,116.37,1121970,0
+NVS.US,D,20240924,000000,115.84,116.48,115.43,116.42,955870,0
+NVS.US,D,20240925,000000,116.84,116.945,116.415,116.43,1046778,0
+NVS.US,D,20240926,000000,115.11,115.67,114.91,115.61,845915,0
+NVS.US,D,20240927,000000,115.86,116.39,115.6,115.61,919170,0
+NVS.US,D,20240930,000000,115.42,115.5,114.82,115.02,1192501,0
+NVS.US,D,20241001,000000,115,115.04,114.11,114.55,912859,0
+NVS.US,D,20241002,000000,114.28,114.52,113.81,114.47,825476,0
+NVS.US,D,20241003,000000,115.05,115.1,113.675,113.77,1004428,0
+NVS.US,D,20241004,000000,112.88,114.03,112.8,113.95,820386,0
+NVS.US,D,20241007,000000,114.59,114.66,113.72,113.86,1028954,0
+NVS.US,D,20241008,000000,114.12,114.19,113.55,113.77,697185,0
+NVS.US,D,20241009,000000,115.14,115.72,114.97,115.64,1330601,0
+NVS.US,D,20241010,000000,115.64,115.71,114.58,114.81,762718,0
+NVS.US,D,20241011,000000,115.7,116.255,115.5,116.22,1095960,0
+NVS.US,D,20241014,000000,115.92,116.44,115.89,116.3,767338,0
+NVS.US,D,20241015,000000,116.03,116.92,115.8,116.22,773584,0
+NVS.US,D,20241016,000000,116.39,116.86,116.26,116.57,620247,0
+NVS.US,D,20241017,000000,116.51,116.72,116.075,116.51,975389,0
+NVS.US,D,20241018,000000,116.62,117.36,116.29,117.18,655649,0
+NVS.US,D,20241021,000000,116.77,116.85,115.59,115.73,646524,0
+NVS.US,D,20241022,000000,114.16,114.535,113.93,114.32,858955,0
+NVS.US,D,20241023,000000,113.98,114.27,113.75,114.07,1158198,0
+NVS.US,D,20241024,000000,114.08,114.235,113.12,113.13,622027,0
+NVS.US,D,20241025,000000,113.65,114.09,113.5,113.79,904084,0
+NVS.US,D,20241028,000000,114.28,115.765,114.16,115.63,1602880,0
+NVS.US,D,20241029,000000,111.81,112.77,109.81,110.53,3154800,0
+NVS.US,D,20241030,000000,110.63,110.99,109.73,109.91,2845656,0
+NVS.US,D,20241031,000000,108.46,108.83,107.935,108.4,1403988,0
+NVS.US,D,20241101,000000,109.86,110.025,109.3,109.35,1112188,0
+NVS.US,D,20241104,000000,111.01,111.23,110.265,110.52,1054971,0
+NVS.US,D,20241105,000000,108.97,109.4499,108.57,109.38,745178,0
+NVS.US,D,20241106,000000,107.81,107.83,106.44,106.81,1369534,0
+NVS.US,D,20241107,000000,106.57,107.1,106.17,107.08,1293264,0
+NVS.US,D,20241108,000000,106.61,106.69,106.13,106.45,1176937,0
+NVS.US,D,20241111,000000,106.22,106.405,105.475,105.67,1081095,0
+NVS.US,D,20241112,000000,105.15,105.23,104.41,104.92,1093829,0
+NVS.US,D,20241113,000000,104.08,104.16,103.38,103.86,1826021,0
+NVS.US,D,20241114,000000,104.13,104.68,103.37,103.4,1636811,0
+NVS.US,D,20241115,000000,102.915,103.3,102.59,103.06,1452444,0
+NVS.US,D,20241118,000000,102.48,103.42,102.41,103.04,1001690,0
+NVS.US,D,20241119,000000,102.67,103.35,102.4,103.27,1236829,0
+NVS.US,D,20241120,000000,102.8,103.19,102.46,103.09,1059772,0
+NVS.US,D,20241121,000000,103.16,103.93,103.03,103.85,1528050,0
+NVS.US,D,20241122,000000,104.44,105.19,104.18,104.28,1337234,0
+NVS.US,D,20241125,000000,103.95,104.43,103.43,103.54,1317465,0
+NVS.US,D,20241126,000000,104,104.09,103.25,103.81,1336406,0
+NVS.US,D,20241127,000000,104.615,105.2997,104.55,104.87,830666,0
+NVS.US,D,20241129,000000,105.23,105.97,104.855,105.77,679724,0
+NVS.US,D,20241202,000000,105.31,105.35,104.43,104.8,1167280,0
+NVS.US,D,20241203,000000,105.28,105.34,104.52,104.56,857673,0
+NVS.US,D,20241204,000000,102.2,102.2,101.26,101.84,1621224,0
+NVS.US,D,20241205,000000,102.71,103.055,102.485,102.52,991894,0
+NVS.US,D,20241206,000000,102.79,102.84,101.97,101.99,802382,0
+NVS.US,D,20241209,000000,101.55,102.125,101.46,101.68,1123933,0
+NVS.US,D,20241210,000000,101.55,101.575,100.1,100.13,998612,0
+NVS.US,D,20241211,000000,99.79,99.8,99.11,99.17,1027214,0
+NVS.US,D,20241212,000000,98.99,99.45,98.56,98.59,1054278,0
+NVS.US,D,20241213,000000,98.53,98.55,97.87,98.36,1234001,0
+NVS.US,D,20241216,000000,98.1,98.8,97.69,97.77,1255110,0
+NVS.US,D,20241217,000000,98.325,99.67,98.325,99.1,1395153,0
+NVS.US,D,20241218,000000,98.405,98.85,96.82,96.83,940853,0
+NVS.US,D,20241219,000000,97.02,97.09,96.52,96.77,1209575,0
+NVS.US,D,20241220,000000,96.15,97.59,96.062,97.11,1547663,0
+NVS.US,D,20241223,000000,97.72,98.52,97.1,98.45,1051445,0
+NVS.US,D,20241224,000000,98.055,98.4462,97.6701,98.35,337383,0
+NVS.US,D,20241226,000000,98.34,98.53,98.13,98.4,615009,0
+NVS.US,D,20241227,000000,97.82,98.595,97.8,98.39,986044,0
+NVS.US,D,20241230,000000,98.07,98.09,97.28,97.33,868073,0
+NVS.US,D,20241231,000000,97.33,97.95,97.06,97.31,687865,0
+NVS.US,D,20250102,000000,97.445,98,96.91,97.14,1084879,0
+NVS.US,D,20250103,000000,97.39,97.9,97.18,97.64,1401999,0
+NVS.US,D,20250106,000000,97.83,98.4582,97.475,97.7,1377313,0
+NVS.US,D,20250107,000000,98.8,99.58,98.72,98.98,1363540,0
+NVS.US,D,20250108,000000,99.16,100.67,98.53,100.22,1818317,0
+NVS.US,D,20250110,000000,99.42,99.72,99.03,99.08,1400076,0
+NVS.US,D,20250113,000000,98.56,99.27,98.46,99.27,1467228,0
+NVS.US,D,20250114,000000,98.75,99.44,98.2,99.37,1797353,0
+NVS.US,D,20250115,000000,99.48,99.73,98.908,99.07,1303896,0
+NVS.US,D,20250116,000000,99.21,99.7783,97.39,97.86,3111821,0
+NVS.US,D,20250117,000000,98.42,98.505,97.45,97.53,1483645,0
+NVS.US,D,20250121,000000,98.32,100.095,98.3,99.73,1909893,0
+NVS.US,D,20250122,000000,99.24,99.24,98.12,98.17,1591882,0
+NVS.US,D,20250123,000000,99.45,100.18,98.88,100.03,1677513,0
+NVS.US,D,20250124,000000,99.43,99.995,99.12,99.97,1804391,0
+NVS.US,D,20250127,000000,102.08,103.49,102.02,103.41,2306129,0
+NVS.US,D,20250128,000000,102.615,102.91,101.755,101.84,2034468,0
+NVS.US,D,20250129,000000,102.96,103.27,102.675,102.93,2375313,0
+NVS.US,D,20250130,000000,103.41,105.04,103.15,104.75,2708450,0
+NVS.US,D,20250131,000000,106.18,106.775,104.47,104.72,3665338,0
+NVS.US,D,20250203,000000,104.47,105.976,104.07,105.48,3122823,0
+NVS.US,D,20250204,000000,105.56,105.76,104.91,105.47,1973750,0
+NVS.US,D,20250205,000000,108.08,110.075,108,109.81,2788717,0
+NVS.US,D,20250206,000000,108.43,108.73,106.71,106.98,2342474,0
+NVS.US,D,20250207,000000,107.35,107.3705,106,106.26,1994160,0
+NVS.US,D,20250210,000000,106.52,107.04,106.09,106.85,1664595,0
+NVS.US,D,20250211,000000,106.65,107.9885,106.43,107.75,1522493,0
+NVS.US,D,20250212,000000,106.595,107.5,106.36,107,2484445,0
+NVS.US,D,20250213,000000,106.96,108.09,106.4863,107.71,2841575,0
+NVS.US,D,20250214,000000,106.94,106.98,105.38,105.43,1271691,0
+NVS.US,D,20250218,000000,106.18,106.6987,106.13,106.61,1270627,0
+NVS.US,D,20250219,000000,106.5,107.14,106.32,106.91,1255443,0
+NVS.US,D,20250220,000000,106.11,107.5,106.1,107.31,1885853,0
+NVS.US,D,20250221,000000,108.62,109.78,108.08,109.35,2274808,0
+NVS.US,D,20250224,000000,109.43,109.875,108.835,109.22,1757407,0
+NVS.US,D,20250225,000000,111.74,112.98,109.09,109.62,5355415,0
+NVS.US,D,20250226,000000,108.76,109.1,107.6,108.02,2624956,0
+NVS.US,D,20250227,000000,107.67,109.04,107.51,108.92,1843385,0
+NVS.US,D,20250228,000000,108.41,109.07,108.02,109.05,2327098,0
+NVS.US,D,20250303,000000,109.705,110.94,109.7,110.62,2247211,0
+NVS.US,D,20250304,000000,111.47,112.54,111.39,111.42,2937692,0
+NVS.US,D,20250305,000000,112.02,112.82,111.791,111.88,1770830,0
+NVS.US,D,20250306,000000,111.98,113.14,111.89,112.87,1825716,0
+NVS.US,D,20250307,000000,114.77,115.97,114.43,115.57,2320018,0
+NVS.US,D,20250310,000000,115.435,116.91,114.98,115.47,1646253,0
+NVS.US,D,20250311,000000,113.661,113.75,111.17,111.35,2021490,0
+NVS.US,D,20250312,000000,108.64,109.25,108.4,108.64,2454438,0
+NVS.US,D,20250313,000000,109.81,110.11,108.87,109.11,1638111,0
+NVS.US,D,20250314,000000,107.87,109.3,107.635,109.06,1271249,0
+NVS.US,D,20250317,000000,110.62,112.42,110.61,112.22,4949438,0
+NVS.US,D,20250318,000000,112.02,112.5,111.415,112.22,3958137,0
+NVS.US,D,20250319,000000,111.76,112.06,111.15,111.56,2174809,0
+NVS.US,D,20250320,000000,112.85,113.38,112.09,113.21,5886023,0
+NVS.US,D,20250321,000000,113.03,113.28,111.9404,112.13,3595590,0
+NVS.US,D,20250324,000000,111.94,112.2,110.72,111.09,1543455,0
+NVS.US,D,20250325,000000,112.05,112.235,109.97,110.38,2588499,0
+NVS.US,D,20250326,000000,109.04,110.2,108.6463,110.14,1904128,0
+NVS.US,D,20250327,000000,111.17,111.64,111.11,111.4,1467080,0
+NVS.US,D,20250328,000000,111.64,112.85,111.2643,112.57,2538058,0
+NVS.US,D,20250331,000000,110.89,111.67,110.315,111.48,2949455,0
+NVS.US,D,20250401,000000,112.48,112.5,109.39,109.61,1954370,0
+NVS.US,D,20250402,000000,110.01,110.83,109.35,110.77,2752073,0
+NVS.US,D,20250403,000000,114.35,114.44,112.26,112.26,2929799,0
+NVS.US,D,20250404,000000,109.52,109.91,105.615,105.85,3526299,0
+NVS.US,D,20250407,000000,101.595,104.13,100.76,102.87,3359624,0
+NVS.US,D,20250408,000000,105.39,105.5,100.91,101.96,2348064,0
+NVS.US,D,20250409,000000,98.21,104.15,97.715,103.85,3596976,0
+NVS.US,D,20250410,000000,102.33,104.34,100.49,103.4,4207383,0
+NVS.US,D,20250411,000000,105.67,108.13,104.69,107.52,4745965,0
+NVS.US,D,20250414,000000,107.14,109.67,107.08,109.46,2383483,0
+NVS.US,D,20250415,000000,109.69,110.53,109.29,109.93,1610915,0
+NVS.US,D,20250416,000000,110.53,110.76,109.22,109.58,2053493,0
+NVS.US,D,20250417,000000,109.65,111.27,109.5,110.86,1577946,0
+NVS.US,D,20250421,000000,110.84,111.64,110.02,110.54,1094676,0
+NVS.US,D,20250422,000000,111.02,111.95,110.83,111.41,1650863,0
+NVS.US,D,20250423,000000,110.54,110.73,109.51,110.13,2803270,0
+NVS.US,D,20250424,000000,111.85,111.935,110.83,111.17,1542885,0
+NVS.US,D,20250425,000000,111.89,112.265,110.98,112.14,2213618,0
+NVS.US,D,20250428,000000,112.35,113.44,112.17,112.63,2477098,0
+NVS.US,D,20250429,000000,113.385,114.705,113,113.45,2543503,0
+NVS.US,D,20250430,000000,114.27,114.51,112.815,113.49,2501395,0
+NVS.US,D,20250501,000000,112.6,112.65,110.43,111.33,2092686,0
+NVS.US,D,20250502,000000,114.82,114.88,113.75,114.29,2104513,0
+NVS.US,D,20250505,000000,114.1,114.16,112.697,113.08,1190710,0
+NVS.US,D,20250506,000000,113.32,113.4,110.54,110.55,2232461,0
+NVS.US,D,20250507,000000,112.03,112.38,111.42,111.7,1476073,0
+NVS.US,D,20250508,000000,111.44,111.44,109.765,110.13,1656806,0
+NVS.US,D,20250509,000000,109.46,109.865,108.53,108.7,1640081,0
+NVS.US,D,20250512,000000,106.82,109.2565,106.71,108.95,3416089,0
+NVS.US,D,20250513,000000,108.44,108.44,106.65,106.83,1750825,0
+NVS.US,D,20250514,000000,108.09,108.195,104.93,104.99,2054554,0
+NVS.US,D,20250515,000000,107.16,108.51,106.71,108.46,1581522,0
+NVS.US,D,20250516,000000,107.99,109.63,107.965,109.59,1061708,0
+NVS.US,D,20250519,000000,109.32,110.73,109.29,110.71,1160434,0
+NVS.US,D,20250520,000000,112.34,112.51,111.77,112.28,1238667,0
+NVS.US,D,20250521,000000,113.36,113.67,112.705,112.78,1481746,0
+NVS.US,D,20250522,000000,111.83,112.75,111.5,112.5,1698539,0
+NVS.US,D,20250523,000000,112.02,112.95,111.96,112.75,898965,0
+NVS.US,D,20250527,000000,113.71,113.91,112.86,113.21,1301089,0
+NVS.US,D,20250528,000000,112.02,112.76,111.625,111.87,1542915,0
+NVS.US,D,20250529,000000,111.35,112.58,111.06,112.58,1111535,0
+NVS.US,D,20250530,000000,115.08,115.86,114.035,115.76,2448687,0
+NVS.US,D,20250602,000000,116.13,116.75,115.81,116.7,1372005,0
+NVS.US,D,20250603,000000,115.875,116.3,115.28,115.94,1734095,0
+NVS.US,D,20250604,000000,116.43,117.7612,116.4,116.94,929654,0
+NVS.US,D,20250605,000000,117.49,118.25,117.1,117.79,1072799,0
+NVS.US,D,20250606,000000,117.25,118.46,117.24,118.02,817873,0
+NVS.US,D,20250609,000000,117.62,118.4,117.53,118.02,653811,0
+NVS.US,D,20250610,000000,118.34,118.98,118.235,118.58,1011285,0
+NVS.US,D,20250611,000000,118.53,118.76,117.71,118.07,1095301,0
+NVS.US,D,20250612,000000,119.975,120.92,119.75,120.77,1204535,0
+NVS.US,D,20250613,000000,119.28,120.07,119.05,119.45,1276655,0
+NVS.US,D,20250616,000000,118.99,119.53,118.05,118.09,1301281,0
+NVS.US,D,20250617,000000,117.71,117.83,116.26,116.41,1306360,0
+NVS.US,D,20250618,000000,116.24,116.3,115.55,115.96,1005022,0
+NVS.US,D,20250620,000000,116.68,116.74,115.43,115.77,2473247,0
+NVS.US,D,20250623,000000,115.935,117.69,115.89,117.52,1149488,0
+NVS.US,D,20250624,000000,117.835,119.29,117.5,118.83,1040733,0
+NVS.US,D,20250625,000000,118.095,118.3,117.63,118,934749,0
+NVS.US,D,20250626,000000,119.81,120.435,119.59,120.32,1638494,0
+NVS.US,D,20250627,000000,120.47,120.65,119.585,120.01,1540760,0
+NVS.US,D,20250630,000000,120.12,121.24,120,121.01,1280779,0
+NVS.US,D,20250701,000000,122.1,123.82,121.85,123.1,1430446,0
+NVS.US,D,20250702,000000,123.59,124.45,123.22,123.81,1586801,0
+NVS.US,D,20250703,000000,122.252,122.53,121.12,121.9,955240,0
+NVS.US,D,20250707,000000,122.23,122.66,121.64,122.12,1003944,0
+NVS.US,D,20250708,000000,121.35,122.77,120.92,121.68,1546269,0
+NVS.US,D,20250709,000000,122.34,123.13,122.22,122.94,1192888,0
+NVS.US,D,20250710,000000,123.77,124.8299,123.48,123.73,1667545,0
+NVS.US,D,20250711,000000,122.8,122.86,119.98,121.02,2754114,0
+NVS.US,D,20250714,000000,120.43,121.28,120.34,121.04,1593983,0
+NVS.US,D,20250715,000000,121.44,121.5,119.44,119.67,1484261,0
+NVS.US,D,20250716,000000,118.18,119.55,117.8,118.37,2503200,0
+NVS.US,D,20250717,000000,115.68,116.325,113.76,114.52,4873217,0
+NVS.US,D,20250718,000000,115.71,115.765,114.08,114.25,2546624,0
+NVS.US,D,20250721,000000,115.04,115.31,114.13,114.14,1574164,0
+NVS.US,D,20250722,000000,114.91,117.07,114.84,116.83,2622937,0
+NVS.US,D,20250723,000000,116.77,118.3199,116.53,117.97,2653857,0
+NVS.US,D,20250724,000000,117.47,118.105,117.21,117.46,2311695,0
+NVS.US,D,20250725,000000,116.77,117.71,116.25,117.7,2456038,0
+NVS.US,D,20250728,000000,117.25,117.25,115.77,116.18,1720589,0
+NVS.US,D,20250729,000000,116.69,117.78,116.47,117.22,1449132,0
+NVS.US,D,20250730,000000,117.18,117.61,116.3,116.63,1415128,0
+NVS.US,D,20250731,000000,115.7,116.12,113.45,113.74,1803255,0
+NVS.US,D,20250801,000000,112.4,115.5399,112.34,115.3,1927951,0
+NVS.US,D,20250804,000000,116.19,117.87,115.92,117.83,2389716,0
+NVS.US,D,20250805,000000,118.05,118.38,117.54,117.73,1447325,0
+NVS.US,D,20250806,000000,115,115.44,113.48,113.5,2016679,0
+NVS.US,D,20250807,000000,114.53,116,114.38,115.92,1326669,0
+NVS.US,D,20250808,000000,115.95,116.97,115.75,116.84,1585040,0
+NVS.US,D,20250811,000000,118.07,118.86,117.54,118.55,2612611,0
+NVS.US,D,20250812,000000,118.42,119.43,118.34,119.31,1169951,0
+NVS.US,D,20250813,000000,119.97,121.55,119.97,121.2,1088353,0
+NVS.US,D,20250814,000000,120.82,122.5,120.78,122.09,1212701,0
+NVS.US,D,20250815,000000,122.655,124.31,122.56,124.21,1179429,0
+NVS.US,D,20250818,000000,123.79,124.48,123.79,124.01,1148137,0
+NVS.US,D,20250819,000000,124.74,125.62,124.6801,124.95,1028358,0
+NVS.US,D,20250820,000000,126.54,127.68,126.46,127.25,1279256,0
+NVS.US,D,20250821,000000,126.68,127.47,126.58,126.82,807359,0
+NVS.US,D,20250822,000000,127.45,128.03,126.86,126.98,1339354,0
+NVS.US,D,20250825,000000,126.86,126.945,124.99,125.04,706712,0
+NVS.US,D,20250826,000000,126.4,126.84,125.75,126.64,1337877,0
+NVS.US,D,20250827,000000,126.575,127.07,126.26,126.89,697717,0
+NVS.US,D,20250828,000000,126.3,126.88,125.82,126.47,677925,0
+NVS.US,D,20250829,000000,126.205,126.94,126.045,126.55,761162,0
+NVS.US,D,20250902,000000,126.11,126.79,125.655,126.64,899344,0
+NVS.US,D,20250903,000000,127.11,128.4385,126.96,128.23,1289326,0
+NVS.US,D,20250904,000000,129.07,129.21,128.41,128.42,1486689,0
+NVS.US,D,20250905,000000,129.81,130.46,129.15,129.73,1339550,0
+NVS.US,D,20250908,000000,128.55,129.07,127.83,128.71,1034414,0
+NVS.US,D,20250909,000000,128.3,128.58,127.9,128.05,1009014,0
+NVS.US,D,20250910,000000,127.25,127.29,126.09,126.55,1002047,0
+NVS.US,D,20250911,000000,127.53,128.05,127.345,127.7,920717,0
+NVS.US,D,20250912,000000,123.75,125.14,123.47,124.12,1861399,0
+NVS.US,D,20250915,000000,123.21,123.53,122.32,123.31,1142078,0
+NVS.US,D,20250916,000000,122.975,123.36,122.68,122.78,954761,0
+NVS.US,D,20250917,000000,122.29,122.99,122.26,122.47,1291896,0
+NVS.US,D,20250918,000000,122,122.76,121.675,122.29,1409748,0
+NVS.US,D,20250919,000000,123.34,123.51,122.54,122.93,1284724,0
+NVS.US,D,20250922,000000,123.435,124.01,123.19,123.36,992460,0
+NVS.US,D,20250923,000000,122.98,123.4,122.535,122.82,754963,0
+NVS.US,D,20250924,000000,122.53,123.31,122.37,123,691985,0
+NVS.US,D,20250925,000000,123.97,124.14,122.21,122.23,1400422,0
+NVS.US,D,20250926,000000,123,123.86,122.78,123.65,915202,0
+NVS.US,D,20250929,000000,123.35,124.6,123.2,124.1,1217296,0
+NVS.US,D,20250930,000000,123.89,128.51,123.83,128.24,2188928,0
+NVS.US,D,20251001,000000,129,131.9599,128.94,131.72,3358714,0
+NVS.US,D,20251002,000000,131.01,131.52,129.965,130.97,1712983,0
+NVS.US,D,20251003,000000,132.24,133.37,131.95,132.39,1415447,0
+NVS.US,D,20251006,000000,132.26,133.55,132.06,132.25,1376813,0
+NVS.US,D,20251007,000000,132.12,132.55,131.32,131.55,942428,0
+NVS.US,D,20251008,000000,132.71,133.16,132.26,132.31,3142176,0
+NVS.US,D,20251009,000000,132.625,132.915,130.99,131.06,1657803,0
+NVS.US,D,20251010,000000,131.82,131.87,129.93,130.03,2289641,0
+NVS.US,D,20251013,000000,129.62,130.01,128.83,129.12,1994578,0
+NVS.US,D,20251014,000000,129.54,130.489,129.32,130.26,1559377,0
+NVS.US,D,20251015,000000,128.235,130.41,128.18,129.97,1454399,0
+NVS.US,D,20251016,000000,129.9,131.19,129.645,130.77,1169096,0
+NVS.US,D,20251017,000000,130.58,132.44,130.41,131.43,1326320,0
+NVS.US,D,20251020,000000,131.41,132.21,130.6,131.79,1382550,0
+NVS.US,D,20251021,000000,131.54,131.77,130.88,131.34,734770,0
+NVS.US,D,20251022,000000,131.07,132.33,131.06,131.43,1029014,0
+NVS.US,D,20251023,000000,130.82,131.68,130.62,131.64,1670562,0
+NVS.US,D,20251024,000000,131.53,131.54,130.28,130.36,1219978,0
+NVS.US,D,20251027,000000,128,130.17,127.08,129.14,2578941,0
+NVS.US,D,20251028,000000,125.355,125.75,123.06,123.43,4631015,0
+NVS.US,D,20251029,000000,123.29,123.925,121.57,121.8,2582655,0
+NVS.US,D,20251030,000000,122.65,123.33,121.98,122.61,2358730,0
+NVS.US,D,20251031,000000,123.41,124.15,122.57,123.79,1655479,0
+NVS.US,D,20251103,000000,123.075,124.05,122.86,123.86,1657148,0
+NVS.US,D,20251104,000000,123.51,125.46,123.51,125.01,1509998,0
+NVS.US,D,20251105,000000,124.53,125.92,124.47,125.5,1260159,0
+NVS.US,D,20251106,000000,126.27,127.11,126.065,126.57,1119515,0
+NVS.US,D,20251107,000000,126.45,126.96,126.0001,126.35,1417688,0
+NVS.US,D,20251110,000000,126.79,127.28,126.29,127.2,1224653,0
+NVS.US,D,20251111,000000,128.84,130.69,128.72,130.5,1594547,0
+NVS.US,D,20251112,000000,130.93,132.3,130.8,132.29,1290571,0
+NVS.US,D,20251113,000000,131.88,134,131.805,131.91,1603682,0
+NVS.US,D,20251114,000000,132.46,132.76,130.3,131.26,1822809,0
+NVS.US,D,20251117,000000,132.39,133.19,131.46,131.55,1743994,0
+NVS.US,D,20251118,000000,127.55,128.7,126.94,128.01,2003165,0
+NVS.US,D,20251119,000000,128.21,128.4,126.31,127.31,1716185,0
+NVS.US,D,20251120,000000,125.63,125.63,123.24,124.36,2417187,0
+NVS.US,D,20251121,000000,125.93,127.89,125.88,127.31,2200346,0
+NVS.US,D,20251124,000000,127.435,128.14,126.5,126.54,1712284,0
+NVS.US,D,20251125,000000,128.77,130.47,128.75,130.26,2017811,0
+NVS.US,D,20251126,000000,129.93,131.19,129.85,130.44,1312012,0
+NVS.US,D,20251128,000000,130.16,130.51,129.43,130.4,1514183,0
+NVS.US,D,20251201,000000,131.02,131.15,128.91,128.97,1603404,0
+NVS.US,D,20251202,000000,131.55,132.674,130.73,132.28,1943615,0
+NVS.US,D,20251203,000000,133.5,134.24,133.43,133.72,1259783,0
+NVS.US,D,20251204,000000,133.64,133.95,132.18,132.43,1266401,0
+NVS.US,D,20251205,000000,133.82,134.04,132.09,132.16,1997207,0
+NVS.US,D,20251208,000000,132.83,132.85,129.98,130.17,2245497,0
+NVS.US,D,20251209,000000,132.55,133.16,130.81,131.01,2127869,0
+NVS.US,D,20251210,000000,130.98,131.63,130.46,131.19,2068214,0
+NVS.US,D,20251211,000000,132.41,133.84,132.2,132.36,2062573,0
+NVS.US,D,20251212,000000,132.36,133.01,131.77,132.57,1226073,0
+NVS.US,D,20251215,000000,133.9,135.27,133.67,135.19,1635681,0
+NVS.US,D,20251216,000000,136.66,136.66,134.4,135.03,1721430,0
+NVS.US,D,20251217,000000,135.34,137.4,134.96,135.03,2458304,0
+NVS.US,D,20251218,000000,135.19,135.69,134.88,135.27,1544509,0
+NVS.US,D,20251219,000000,134.9,137.16,134.82,136.06,1392569,0
+NVS.US,D,20251222,000000,136.48,137.27,136,136.87,1388693,0
+NVS.US,D,20251223,000000,139.6,140.175,138.78,139.13,1945618,0
+NVS.US,D,20251224,000000,139.255,139.48,138.53,138.88,646982,0
+NVS.US,D,20251226,000000,138.88,139.22,138.39,139.18,587168,0
+NVS.US,D,20251229,000000,138.96,139.45,138.84,139.2,777557,0
+NVS.US,D,20251230,000000,138.67,139.115,138.4126,138.72,710477,0
+NVS.US,D,20251231,000000,138.63,138.91,137.8,137.87,756336,0
+NVS.US,D,20260102,000000,138.29,138.56,137.02,138.54,1039776,0
+NVS.US,D,20260105,000000,137.135,137.96,135.55,137.91,1232693,0
+NVS.US,D,20260106,000000,139.21,142.58,139.09,142.27,3285893,0
+NVS.US,D,20260107,000000,141.67,143.485,141.16,141.98,2003436,0
+NVS.US,D,20260108,000000,142.55,143.48,140.855,141.46,1560280,0
+NVS.US,D,20260109,000000,141.99,142.9,141.46,141.54,1117558,0
+NVS.US,D,20260112,000000,142.98,143,140.305,141.82,1502176,0
+NVS.US,D,20260113,000000,142.37,142.59,140.795,141.61,2107067,0
+NVS.US,D,20260114,000000,144.56,146.35,144.29,146.16,1844822,0
+NVS.US,D,20260115,000000,145.02,145.07,142.26,143.15,1036310,0
+NVS.US,D,20260116,000000,143.78,144.76,142.89,144.34,1651568,0
+NVS.US,D,20260120,000000,144.01,144.85,142.82,143.58,1827954,0
+NVS.US,D,20260121,000000,143.82,145.22,143.43,145.11,2027491,0
+NVS.US,D,20260122,000000,144.77,146.22,144.45,145,1139689,0
+NVS.US,D,20260123,000000,145.63,148.1,145.26,147.14,1823885,0
+NVS.US,D,20260126,000000,148.31,150.13,147.99,149.12,1719749,0
+NVS.US,D,20260127,000000,150.64,152.48,150.49,152.22,3393337,0
+NVS.US,D,20260128,000000,148.71,149.39,146.84,147.87,1990013,0
+NVS.US,D,20260129,000000,148.71,149.53,148.34,148.91,1588817,0
+NVS.US,D,20260130,000000,149.49,149.98,148.13,148.68,1147269,0
+NVS.US,D,20260202,000000,149.63,151.31,149.54,151.04,1843177,0
+NVS.US,D,20260203,000000,149.64,151.53,149.38,149.86,3522474,0
+NVS.US,D,20260204,000000,153.82,154.71,151.415,152.91,4379959,0
+NVS.US,D,20260205,000000,151.72,154.95,151.675,153.95,4100282,0
+NVS.US,D,20260206,000000,154.03,156.615,153.9,156.42,3011993,0
+NVS.US,D,20260209,000000,157,157.57,155.94,157.05,2435959,0
+NVS.US,D,20260210,000000,158.5,159.37,157.46,158.2,4086454,0
+NVS.US,D,20260211,000000,159.25,160.1762,158.04,160.06,2720451,0
+NVS.US,D,20260212,000000,159.61,162.3173,159.47,161.18,2337635,0
+NVS.US,D,20260213,000000,162.16,163.42,161.79,163.1,1877046,0
+NVS.US,D,20260217,000000,166.84,167.29,165.57,166.17,2508793,0
+NVS.US,D,20260218,000000,167.57,167.86,164.705,165.38,2379623,0
diff --git a/daily/us/nyse stocks/2/nvst.us.txt b/daily/us/nyse stocks/2/nvst.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b01b10257b530c8d8d630adedf53111ba26be7a7
--- /dev/null
+++ b/daily/us/nyse stocks/2/nvst.us.txt	
@@ -0,0 +1,1614 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NVST.US,D,20190918,000000,25.65,28.92,25.65,27.95,10160663,0
+NVST.US,D,20190919,000000,27.8,28.795,27.05,28,1999637,0
+NVST.US,D,20190920,000000,28.86,29.21,28.1367,28.77,1164782,0
+NVST.US,D,20190923,000000,29.08,29.08,27.51,28.5,1313863,0
+NVST.US,D,20190924,000000,28.4335,29,28.07,28.22,2590937,0
+NVST.US,D,20190925,000000,28.63,28.63,27.27,27.74,868362,0
+NVST.US,D,20190926,000000,27.86,28.13,27.26,27.68,717130,0
+NVST.US,D,20190927,000000,27.85,27.9212,26.5,26.59,974806,0
+NVST.US,D,20190930,000000,26.43,28,26.43,27.88,340340,0
+NVST.US,D,20191001,000000,27.93,27.93,26.34,26.91,1662921,0
+NVST.US,D,20191002,000000,26.76,27.055,25.75,26.78,1667462,0
+NVST.US,D,20191003,000000,26.65,27.75,26.5055,27.07,3525278,0
+NVST.US,D,20191004,000000,27.1,28.13,26.495,27.53,288522,0
+NVST.US,D,20191007,000000,27.33,27.65,27.1,27.21,190403,0
+NVST.US,D,20191008,000000,27.12,27.94,27,27.59,766877,0
+NVST.US,D,20191009,000000,27.75,28.6,27.59,28.09,824374,0
+NVST.US,D,20191010,000000,28.29,29.09,27.87,29.07,1127353,0
+NVST.US,D,20191011,000000,29.42,29.73,27.77,27.93,575059,0
+NVST.US,D,20191014,000000,27.55,29.08,27.47,28.88,411414,0
+NVST.US,D,20191015,000000,29,29.245,28.63,29.1,836300,0
+NVST.US,D,20191016,000000,29.1,29.74,28.6,28.7,453213,0
+NVST.US,D,20191017,000000,28.83,29.74,28.26,29.13,813736,0
+NVST.US,D,20191018,000000,29.09,29.43,28.04,28.77,382518,0
+NVST.US,D,20191021,000000,28.79,29.145,28.55,28.79,533758,0
+NVST.US,D,20191022,000000,28.82,29.19,28.19,28.24,835807,0
+NVST.US,D,20191023,000000,28.19,29.26,28.1437,29.14,727071,0
+NVST.US,D,20191024,000000,27.95,29.1,27.1,28.17,1488120,0
+NVST.US,D,20191025,000000,28.22,28.65,27.785,28.21,655512,0
+NVST.US,D,20191028,000000,28.48,29.08,28.22,28.94,980565,0
+NVST.US,D,20191029,000000,29.04,30.8,28.87,30.67,1011974,0
+NVST.US,D,20191030,000000,30.57,30.75,29.96,30.16,850222,0
+NVST.US,D,20191031,000000,30.16,30.3099,28.88,29.33,601846,0
+NVST.US,D,20191101,000000,29.34,29.93,28.645,29.61,504509,0
+NVST.US,D,20191104,000000,29.8,29.9,29.155,29.51,274888,0
+NVST.US,D,20191105,000000,29.49,29.83,28.94,28.97,234481,0
+NVST.US,D,20191106,000000,28.84,29.265,28.61,29.05,268658,0
+NVST.US,D,20191107,000000,29.3,29.82,28.87,28.93,264745,0
+NVST.US,D,20191108,000000,28.84,29.24,28.5232,28.82,191753,0
+NVST.US,D,20191111,000000,28.73,29.01,28.06,28.3,863718,0
+NVST.US,D,20191112,000000,28.18,28.605,27.56,28.4,787076,0
+NVST.US,D,20191113,000000,28.15,28.83,28,28.4,384346,0
+NVST.US,D,20191114,000000,28.37,28.93,28.09,28.38,374685,0
+NVST.US,D,20191115,000000,26.76,28.27,26.4,27.83,6025425,0
+NVST.US,D,20191118,000000,27.66,27.93,27.35,27.63,1613449,0
+NVST.US,D,20191119,000000,27.78,28.03,27.29,27.74,1766950,0
+NVST.US,D,20191120,000000,27.7,27.99,27.31,27.63,2183337,0
+NVST.US,D,20191121,000000,27.55,27.62,27.24,27.48,3311268,0
+NVST.US,D,20191122,000000,27.6,27.89,27.3,27.41,1926727,0
+NVST.US,D,20191125,000000,27.45,28,27.45,27.82,2443100,0
+NVST.US,D,20191126,000000,27.78,28.14,27.78,28.08,2793059,0
+NVST.US,D,20191127,000000,28.17,28.34,27.96,28.28,2542356,0
+NVST.US,D,20191129,000000,28.2,28.3,28,28.12,806461,0
+NVST.US,D,20191202,000000,28.25,28.48,27.58,27.62,2357946,0
+NVST.US,D,20191203,000000,27.49,28.09,27.3561,27.9,4471538,0
+NVST.US,D,20191204,000000,27.97,28.105,27.72,27.86,6266420,0
+NVST.US,D,20191205,000000,27.9,27.9,27.51,27.82,5337039,0
+NVST.US,D,20191206,000000,27.99,27.99,27.645,27.69,8191218,0
+NVST.US,D,20191209,000000,27.71,27.88,27.49,27.57,6474944,0
+NVST.US,D,20191210,000000,27.51,27.77,27.29,27.75,9692523,0
+NVST.US,D,20191211,000000,28.11,28.34,27.5,28.15,13307866,0
+NVST.US,D,20191212,000000,28.07,28.84,28,28.51,16111305,0
+NVST.US,D,20191213,000000,28.29,28.75,27.975,28.12,13770677,0
+NVST.US,D,20191216,000000,28.17,29.18,28.06,28.5,21018951,0
+NVST.US,D,20191217,000000,28.67,28.95,28.27,28.9,6944687,0
+NVST.US,D,20191218,000000,28.84,29.16,28.49,28.71,12356048,0
+NVST.US,D,20191219,000000,28.54,28.84,28.25,28.42,21962873,0
+NVST.US,D,20191220,000000,28.68,28.7,28.135,28.3,11697582,0
+NVST.US,D,20191223,000000,28.35,29.67,28.29,29.59,12443457,0
+NVST.US,D,20191224,000000,29.6,30.24,29.52,30.06,5241453,0
+NVST.US,D,20191226,000000,30,30.09,29.51,29.59,7080555,0
+NVST.US,D,20191227,000000,29.64,30.04,29.55,30.01,10052862,0
+NVST.US,D,20191230,000000,29.9,29.98,29.22,29.28,2890829,0
+NVST.US,D,20191231,000000,29.23,29.68,29.02,29.64,2054639,0
+NVST.US,D,20200102,000000,29.79,30.24,29.61,30.17,3853021,0
+NVST.US,D,20200103,000000,29.7,30.51,29.64,30.47,3679023,0
+NVST.US,D,20200106,000000,30.35,31.03,30.21,30.96,6900258,0
+NVST.US,D,20200107,000000,30.88,31.44,30.55,31.38,3795641,0
+NVST.US,D,20200108,000000,31.34,31.73,31.05,31.65,3628143,0
+NVST.US,D,20200109,000000,31.9,32.27,31.8,31.9,5968517,0
+NVST.US,D,20200110,000000,32.06,32.39,31.65,32.35,3603970,0
+NVST.US,D,20200113,000000,32.37,32.95,32.27,32.57,3125838,0
+NVST.US,D,20200114,000000,32.52,32.64,31.01,31.49,4703977,0
+NVST.US,D,20200115,000000,31.5,31.86,31.15,31.4,3723920,0
+NVST.US,D,20200116,000000,31.59,32.05,31.4,31.94,2211514,0
+NVST.US,D,20200117,000000,32.01,32.485,31.72,32.03,2816806,0
+NVST.US,D,20200121,000000,32.13,32.59,31.87,32.51,3205612,0
+NVST.US,D,20200122,000000,32.53,33.3,32.25,33.2,3082012,0
+NVST.US,D,20200123,000000,33.2,33.25,32.48,33.16,2226871,0
+NVST.US,D,20200124,000000,33.21,33.3,32.26,32.32,2155182,0
+NVST.US,D,20200127,000000,31.98,32.32,31.67,31.8,3264038,0
+NVST.US,D,20200128,000000,31.86,32.05,31.53,31.57,2970993,0
+NVST.US,D,20200129,000000,31.72,32.21,31.585,31.65,2979559,0
+NVST.US,D,20200130,000000,31.26,31.32,30.28,31.2,4718738,0
+NVST.US,D,20200131,000000,29.84,30.87,29.25,29.59,7713817,0
+NVST.US,D,20200203,000000,29.62,30.14,28.64,28.73,3233539,0
+NVST.US,D,20200204,000000,29.1,29.54,28.93,29.1,2653602,0
+NVST.US,D,20200205,000000,29.39,29.55,28.56,29.47,5644367,0
+NVST.US,D,20200206,000000,29.45,29.59,29,29.55,1659407,0
+NVST.US,D,20200207,000000,29.43,29.43,28.94,29.16,2137594,0
+NVST.US,D,20200210,000000,29.03,29.42,28.96,29.29,3030582,0
+NVST.US,D,20200211,000000,29.41,29.53,29.13,29.49,2165137,0
+NVST.US,D,20200212,000000,29.44,29.58,28.352,28.5,7139872,0
+NVST.US,D,20200213,000000,28.48,28.87,28.09,28.76,3303503,0
+NVST.US,D,20200214,000000,28.62,29.355,27.92,29.3,4176947,0
+NVST.US,D,20200218,000000,29.18,29.22,28.34,28.46,3162249,0
+NVST.US,D,20200219,000000,28.58,28.9,28.23,28.29,1652493,0
+NVST.US,D,20200220,000000,28.17,28.46,27.47,27.65,1822910,0
+NVST.US,D,20200221,000000,27.5,27.87,27.275,27.52,3327655,0
+NVST.US,D,20200224,000000,26.82,27.52,26.44,27.3,3387507,0
+NVST.US,D,20200225,000000,27.49,27.49,26.44,26.5,4182845,0
+NVST.US,D,20200226,000000,26.61,26.8,26.2,26.5,2689689,0
+NVST.US,D,20200227,000000,25.99,26.83,25.75,26.06,3664834,0
+NVST.US,D,20200228,000000,25.6,25.79,24.61,25.38,4366833,0
+NVST.US,D,20200302,000000,25.51,25.72,24.96,25.63,2295441,0
+NVST.US,D,20200303,000000,25.63,26.14,24.58,24.82,5221009,0
+NVST.US,D,20200304,000000,25.19,25.62,24.41,24.71,4322236,0
+NVST.US,D,20200305,000000,24.37,24.37,22.43,22.78,5630875,0
+NVST.US,D,20200306,000000,22.41,22.54,21.78,22.48,3342538,0
+NVST.US,D,20200309,000000,21.53,21.53,19.15,20.13,5780466,0
+NVST.US,D,20200310,000000,20.68,21.28,19.87,21.1,4458734,0
+NVST.US,D,20200311,000000,20.86,21.19,19.76,19.93,3825761,0
+NVST.US,D,20200312,000000,18.81,19.09,17.94,18.21,3663316,0
+NVST.US,D,20200313,000000,19.69,19.69,17.69,18.98,3520246,0
+NVST.US,D,20200316,000000,17,18.26,16.37,17.04,3641021,0
+NVST.US,D,20200317,000000,17.23,17.44,15.29,15.78,2960701,0
+NVST.US,D,20200318,000000,15.62,15.62,11.79,12.12,4518559,0
+NVST.US,D,20200319,000000,12.11,12.43,10.08,12.06,7759765,0
+NVST.US,D,20200320,000000,12.28,13.26,11.35,11.94,8437338,0
+NVST.US,D,20200323,000000,11.79,12.52,11.32,11.91,7359110,0
+NVST.US,D,20200324,000000,12.73,13.68,12.65,13.54,3463710,0
+NVST.US,D,20200325,000000,13.55,14.52,13.16,13.95,3397431,0
+NVST.US,D,20200326,000000,14.15,15.56,13.74,15.51,3416004,0
+NVST.US,D,20200327,000000,14.62,15.28,14.45,14.85,1868276,0
+NVST.US,D,20200330,000000,14.46,15.22,14.45,15.09,1661991,0
+NVST.US,D,20200331,000000,15.23,15.4,14.64,14.94,1577855,0
+NVST.US,D,20200401,000000,14.8,14.8872,14.01,14.33,2850667,0
+NVST.US,D,20200402,000000,14.33,14.74,14.03,14.24,3485232,0
+NVST.US,D,20200403,000000,14.32,14.75,12.89,12.98,5269888,0
+NVST.US,D,20200406,000000,14.03,14.59,13.51,14.32,2977617,0
+NVST.US,D,20200407,000000,15.34,16.55,14.83,15.05,2979229,0
+NVST.US,D,20200408,000000,15.8,16.66,15.19,16.4,3872519,0
+NVST.US,D,20200409,000000,16.75,18.24,16.74,17.54,3157714,0
+NVST.US,D,20200413,000000,17.47,17.92,16.35,16.78,2242881,0
+NVST.US,D,20200414,000000,16.98,17.77,16.71,17.72,2290623,0
+NVST.US,D,20200415,000000,17.21,17.445,16.5,16.97,2953960,0
+NVST.US,D,20200416,000000,16.95,17.16,16.06,16.11,2729891,0
+NVST.US,D,20200417,000000,16.48,17.53,16.33,17.42,2191303,0
+NVST.US,D,20200420,000000,16.97,18.08,16.76,17.35,824088,0
+NVST.US,D,20200421,000000,16.5,17.25,16.5,16.9,949404,0
+NVST.US,D,20200422,000000,17.16,17.5985,17.02,17.37,669086,0
+NVST.US,D,20200423,000000,17.5,18.2,16.77,16.78,1517956,0
+NVST.US,D,20200424,000000,16.99,17.63,16.845,17.54,1769456,0
+NVST.US,D,20200427,000000,17.76,18.73,17.52,18.62,1475826,0
+NVST.US,D,20200428,000000,19.03,19.6,18.15,18.53,1085139,0
+NVST.US,D,20200429,000000,19.14,20.34,18.8,19.62,1294868,0
+NVST.US,D,20200430,000000,19.41,19.89,18.91,19.47,1310215,0
+NVST.US,D,20200501,000000,19.88,19.9999,18.25,18.84,2018954,0
+NVST.US,D,20200504,000000,18.54,19.04,18.29,18.83,1589071,0
+NVST.US,D,20200505,000000,19.19,20.06,18.63,19.02,1980295,0
+NVST.US,D,20200506,000000,19.04,19.21,18.32,18.42,2304212,0
+NVST.US,D,20200507,000000,18.6,19,18,18.24,1955282,0
+NVST.US,D,20200508,000000,18.68,18.96,17.5,17.67,2566149,0
+NVST.US,D,20200511,000000,17.5,17.82,17.16,17.45,2407615,0
+NVST.US,D,20200512,000000,17.41,18.02,15.73,15.97,3811698,0
+NVST.US,D,20200513,000000,15.51,16.65,15.01,15.75,4930060,0
+NVST.US,D,20200514,000000,15.32,16.67,14.73,15.92,2881226,0
+NVST.US,D,20200515,000000,15.76,15.97,15.59,15.9,1906998,0
+NVST.US,D,20200518,000000,16,17.73,15.51,15.86,7913634,0
+NVST.US,D,20200519,000000,15.82,17.61,15.69,17.46,10893072,0
+NVST.US,D,20200520,000000,17.66,18.76,16.57,18.56,6949763,0
+NVST.US,D,20200521,000000,18.44,19.145,18.24,18.7,2721771,0
+NVST.US,D,20200522,000000,18.8,18.99,17.92,18.97,2720097,0
+NVST.US,D,20200526,000000,19.6,20.29,19.305,19.9,2364673,0
+NVST.US,D,20200527,000000,20.34,21.46,20,21.27,4105170,0
+NVST.US,D,20200528,000000,21.61,21.76,20.7,20.94,3439941,0
+NVST.US,D,20200529,000000,20.87,21.27,20.245,21.14,1843680,0
+NVST.US,D,20200601,000000,21,21.88,20.965,21.45,1740357,0
+NVST.US,D,20200602,000000,21.63,22.265,21.43,21.54,1982276,0
+NVST.US,D,20200603,000000,21.87,22.57,21.69,21.88,1312211,0
+NVST.US,D,20200604,000000,21.9,22.46,21.2,22.35,1701625,0
+NVST.US,D,20200605,000000,23.3,23.68,22.84,23.35,2702419,0
+NVST.US,D,20200608,000000,23.52,24.84,23.52,24.5,1892506,0
+NVST.US,D,20200609,000000,23.91,23.91,22.215,22.39,3254657,0
+NVST.US,D,20200610,000000,22.5,22.585,21.04,21.34,2942922,0
+NVST.US,D,20200611,000000,20.5,20.5,18.8,19.32,3793402,0
+NVST.US,D,20200612,000000,20.29,20.3606,19,19.54,2965874,0
+NVST.US,D,20200615,000000,19.29,20.9,19.1,20.87,2372434,0
+NVST.US,D,20200616,000000,21.51,21.71,20.35,20.64,1825705,0
+NVST.US,D,20200617,000000,20.63,21,20.12,20.7,1762824,0
+NVST.US,D,20200618,000000,20.39,21.02,20.07,20.88,2005612,0
+NVST.US,D,20200619,000000,20.97,21.56,20.655,20.73,3632116,0
+NVST.US,D,20200622,000000,20.24,20.58,19.41,20.22,1515576,0
+NVST.US,D,20200623,000000,20.32,21.495,20.32,21.26,1602322,0
+NVST.US,D,20200624,000000,20.93,21.02,19.46,19.98,1634551,0
+NVST.US,D,20200625,000000,20.31,20.56,19.58,19.88,2062777,0
+NVST.US,D,20200626,000000,19.81,20.505,19.5,19.74,3347976,0
+NVST.US,D,20200629,000000,20,20.555,19.84,20.5,926176,0
+NVST.US,D,20200630,000000,20.45,21.22,20.348,21.09,1867500,0
+NVST.US,D,20200701,000000,21,21.84,20.965,21.33,1947270,0
+NVST.US,D,20200702,000000,21.64,21.97,21.28,21.4,1684352,0
+NVST.US,D,20200706,000000,21.68,22.42,21.41,21.8,4550725,0
+NVST.US,D,20200707,000000,21.73,21.97,20.94,21.06,1429819,0
+NVST.US,D,20200708,000000,21.04,21.3,19.93,20.28,1716806,0
+NVST.US,D,20200709,000000,20.23,20.31,19.43,19.71,2165570,0
+NVST.US,D,20200710,000000,19.71,20.23,19.48,20.19,1052546,0
+NVST.US,D,20200713,000000,20.36,20.93,20.16,20.27,1326680,0
+NVST.US,D,20200714,000000,20.28,21.065,20.22,20.83,1264856,0
+NVST.US,D,20200715,000000,21.2,22.15,21.2,21.85,4035347,0
+NVST.US,D,20200716,000000,21.73,21.87,21.31,21.81,1267964,0
+NVST.US,D,20200717,000000,21.91,22.15,21.835,21.91,1973518,0
+NVST.US,D,20200720,000000,21.86,22.23,21.18,21.29,1445661,0
+NVST.US,D,20200721,000000,21.54,21.89,21.395,21.49,1050835,0
+NVST.US,D,20200722,000000,21.59,22.52,21.59,22.33,1590301,0
+NVST.US,D,20200723,000000,22.15,23.02,22.15,22.55,2444480,0
+NVST.US,D,20200724,000000,22.33,22.5272,21.89,22.24,655954,0
+NVST.US,D,20200727,000000,22.21,22.36,21.85,22.26,2252296,0
+NVST.US,D,20200728,000000,22.35,22.53,21.92,21.94,1065091,0
+NVST.US,D,20200729,000000,22.15,23.01,22.1,22.74,2160726,0
+NVST.US,D,20200730,000000,22.26,22.98,22.07,22.59,1744776,0
+NVST.US,D,20200731,000000,23.13,23.49,20.97,21.87,3494357,0
+NVST.US,D,20200803,000000,21.87,22.46,21.75,22.13,1270894,0
+NVST.US,D,20200804,000000,22.09,23.14,22,22.84,2032860,0
+NVST.US,D,20200805,000000,23,23.14,22.8,23.01,851946,0
+NVST.US,D,20200806,000000,22.81,23.28,22.645,22.71,1219387,0
+NVST.US,D,20200807,000000,22.73,23.39,22.69,23.37,811504,0
+NVST.US,D,20200810,000000,23.48,24,22.83,22.88,1616593,0
+NVST.US,D,20200811,000000,23.24,23.55,23.08,23.14,1168611,0
+NVST.US,D,20200812,000000,23.28,23.72,23.03,23.32,1114453,0
+NVST.US,D,20200813,000000,23.27,24.16,23.13,24.1,1601935,0
+NVST.US,D,20200814,000000,23.83,24.31,23.56,23.85,584127,0
+NVST.US,D,20200817,000000,23.9,24.01,23.535,23.75,742780,0
+NVST.US,D,20200818,000000,23.79,23.91,23.61,23.68,923959,0
+NVST.US,D,20200819,000000,23.74,23.97,23.35,23.42,966782,0
+NVST.US,D,20200820,000000,23.28,23.34,22.47,22.73,838084,0
+NVST.US,D,20200821,000000,22.55,23.02,22.55,22.76,514810,0
+NVST.US,D,20200824,000000,23.13,23.96,23.05,23.28,950220,0
+NVST.US,D,20200825,000000,23.17,23.66,22.93,23.55,746651,0
+NVST.US,D,20200826,000000,23.45,23.54,22.98,23.22,354858,0
+NVST.US,D,20200827,000000,23.2,23.85,23.14,23.55,788481,0
+NVST.US,D,20200828,000000,23.55,24.05,23.375,23.93,752801,0
+NVST.US,D,20200831,000000,23.89,24.21,23.66,23.99,920656,0
+NVST.US,D,20200901,000000,23.86,24.18,23.715,24.03,744360,0
+NVST.US,D,20200902,000000,24.09,24.72,23.6,24.68,1043285,0
+NVST.US,D,20200903,000000,24.52,24.79,23.58,24.2,2012475,0
+NVST.US,D,20200904,000000,24.29,24.59,23.26,23.89,1429813,0
+NVST.US,D,20200908,000000,23.44,24.065,23.011,23.4,1102309,0
+NVST.US,D,20200909,000000,23.71,24.65,23.71,24.36,2054744,0
+NVST.US,D,20200910,000000,24.7,25.525,24.645,24.86,2004852,0
+NVST.US,D,20200911,000000,25.11,25.66,24.86,24.99,2202276,0
+NVST.US,D,20200914,000000,25.25,26.12,25.17,25.79,1151169,0
+NVST.US,D,20200915,000000,26.15,26.64,25.74,26.07,1575786,0
+NVST.US,D,20200916,000000,26.32,26.48,25.52,25.54,1642942,0
+NVST.US,D,20200917,000000,25.14,25.77,24.73,25.64,1378363,0
+NVST.US,D,20200918,000000,25.49,25.575,24.24,24.39,3204610,0
+NVST.US,D,20200921,000000,23.8,24.11,23.2,23.48,2742636,0
+NVST.US,D,20200922,000000,23.59,24.1,23.36,23.68,2105106,0
+NVST.US,D,20200923,000000,23.69,23.85,22.685,22.82,1572860,0
+NVST.US,D,20200924,000000,22.67,23.82,22.51,23.22,2526392,0
+NVST.US,D,20200925,000000,23.07,23.94,22.88,23.88,811921,0
+NVST.US,D,20200928,000000,24.25,24.755,24.17,24.45,928912,0
+NVST.US,D,20200929,000000,24.62,24.8,24.18,24.35,1180361,0
+NVST.US,D,20200930,000000,24.26,25.03,24.16,24.68,1052619,0
+NVST.US,D,20201001,000000,24.8,25.84,23.59,24.49,2653352,0
+NVST.US,D,20201002,000000,23.95,24.89,23.63,24.57,1069519,0
+NVST.US,D,20201005,000000,24.92,25.5,24.69,25.25,1923029,0
+NVST.US,D,20201006,000000,25.45,26.155,25.21,25.35,692964,0
+NVST.US,D,20201007,000000,25.73,26.42,25.67,26.13,1097108,0
+NVST.US,D,20201008,000000,26.43,26.65,25.89,26.64,956475,0
+NVST.US,D,20201009,000000,26.94,27.0275,26.21,26.53,1110329,0
+NVST.US,D,20201012,000000,26.81,26.97,26.5,26.82,734993,0
+NVST.US,D,20201013,000000,26.68,26.88,25.64,25.78,1358988,0
+NVST.US,D,20201014,000000,25.8,26.39,25.79,25.99,767726,0
+NVST.US,D,20201015,000000,25.51,26.35,25.5,26.26,777242,0
+NVST.US,D,20201016,000000,26.61,27.02,26.43,26.89,1569475,0
+NVST.US,D,20201019,000000,27.15,27.37,26.13,26.15,1137004,0
+NVST.US,D,20201020,000000,26.27,26.81,25.94,26.17,2226416,0
+NVST.US,D,20201021,000000,26.1,26.95,25.89,26.35,939502,0
+NVST.US,D,20201022,000000,26.98,28.48,26.64,27.56,2452479,0
+NVST.US,D,20201023,000000,27.71,28.19,27.35,27.64,1413940,0
+NVST.US,D,20201026,000000,27.16,27.32,26.124,26.39,1448764,0
+NVST.US,D,20201027,000000,26.49,27.02,25.99,26.05,1051670,0
+NVST.US,D,20201028,000000,25.54,25.72,24.3,24.5,1214469,0
+NVST.US,D,20201029,000000,24.44,25.12,24.29,24.93,1570229,0
+NVST.US,D,20201030,000000,26.75,28.52,26,26.42,3537259,0
+NVST.US,D,20201102,000000,26.83,27.35,26.02,27.02,2332039,0
+NVST.US,D,20201103,000000,27.44,28.06,26.72,26.93,1331902,0
+NVST.US,D,20201104,000000,27.12,27.635,26.35,26.76,1420141,0
+NVST.US,D,20201105,000000,27.01,27.755,26.86,27.59,947590,0
+NVST.US,D,20201106,000000,27.59,27.9,27.16,27.31,873910,0
+NVST.US,D,20201109,000000,29.99,33.09,29.11,29.62,3170227,0
+NVST.US,D,20201110,000000,29.49,30.98,29.2,30.24,1947151,0
+NVST.US,D,20201111,000000,30.5,30.5,28.6,29.52,968399,0
+NVST.US,D,20201112,000000,29.28,29.63,28.87,29.2,934199,0
+NVST.US,D,20201113,000000,29.58,30.44,29.25,29.78,1512463,0
+NVST.US,D,20201116,000000,30.63,30.69,28.93,29.11,1618965,0
+NVST.US,D,20201117,000000,28.61,28.85,27.79,28.76,1543391,0
+NVST.US,D,20201118,000000,28.82,29.77,28.61,28.66,1191647,0
+NVST.US,D,20201119,000000,28.84,29.2,28.31,29.07,1466567,0
+NVST.US,D,20201120,000000,29,29.5,28.885,28.98,1297297,0
+NVST.US,D,20201123,000000,29.06,29.4,28.43,29.23,2173620,0
+NVST.US,D,20201124,000000,29.71,29.8,28.89,29.49,3735894,0
+NVST.US,D,20201125,000000,29.54,29.65,28.6314,29.12,721246,0
+NVST.US,D,20201127,000000,29.36,30,29.2875,29.51,488868,0
+NVST.US,D,20201130,000000,29.72,30.04,29.305,29.73,1112301,0
+NVST.US,D,20201201,000000,30.06,30.61,29.82,30.07,800591,0
+NVST.US,D,20201202,000000,30.08,31.65,29.79,31.15,1801689,0
+NVST.US,D,20201203,000000,30.98,32.6,30.75,31.85,2154947,0
+NVST.US,D,20201204,000000,31.91,32.54,31.47,32.35,1272447,0
+NVST.US,D,20201207,000000,32.36,32.91,31.57,31.67,824652,0
+NVST.US,D,20201208,000000,31.66,32.13,31.515,32.11,1033480,0
+NVST.US,D,20201209,000000,32.39,32.57,31.52,31.66,1334881,0
+NVST.US,D,20201210,000000,31.36,32.36,31.09,32.31,687917,0
+NVST.US,D,20201211,000000,32.11,32.49,30.62,30.88,1151456,0
+NVST.US,D,20201214,000000,31.36,31.85,30.6,30.65,1126161,0
+NVST.US,D,20201215,000000,31.17,32.4,30.68,32.01,1131873,0
+NVST.US,D,20201216,000000,32.01,32.46,31.5,32.05,1049119,0
+NVST.US,D,20201217,000000,32.15,33.19,31.875,32.81,924344,0
+NVST.US,D,20201218,000000,32.78,33.33,32.33,32.69,1668779,0
+NVST.US,D,20201221,000000,32,32.56,31.39,32.52,563548,0
+NVST.US,D,20201222,000000,32.58,33.31,32.26,32.52,748099,0
+NVST.US,D,20201223,000000,32.81,32.96,32.49,32.74,599754,0
+NVST.US,D,20201224,000000,32.95,33.03,32.1,32.44,228367,0
+NVST.US,D,20201228,000000,32.66,33.17,32.52,32.84,574149,0
+NVST.US,D,20201229,000000,33.1,33.465,32.69,32.84,693735,0
+NVST.US,D,20201230,000000,32.9,33.51,32.805,33.15,637610,0
+NVST.US,D,20201231,000000,32.93,33.88,32.77,33.73,784531,0
+NVST.US,D,20210104,000000,34.16,34.56,32.49,32.95,1004726,0
+NVST.US,D,20210105,000000,32.36,34.21,32.14,33.81,750816,0
+NVST.US,D,20210106,000000,34.02,35.1,33.8792,34.89,1667177,0
+NVST.US,D,20210107,000000,35.49,36,34.14,34.46,1183202,0
+NVST.US,D,20210108,000000,35.3,35.7,34.4,34.95,1125983,0
+NVST.US,D,20210111,000000,34.45,35.38,34.45,35.07,917909,0
+NVST.US,D,20210112,000000,35.25,36.5,35.11,35.98,1640993,0
+NVST.US,D,20210113,000000,35.8,36.34,35.77,35.84,2196602,0
+NVST.US,D,20210114,000000,35.69,36.16,35,35.19,3587443,0
+NVST.US,D,20210115,000000,35.06,35.99,34.42,35.76,2759454,0
+NVST.US,D,20210119,000000,36.2,36.49,35.67,36.21,971620,0
+NVST.US,D,20210120,000000,36.33,36.78,36.19,36.69,1400500,0
+NVST.US,D,20210121,000000,36.9,37.03,35.61,36.36,1262050,0
+NVST.US,D,20210122,000000,36.37,36.73,35.91,36.58,837724,0
+NVST.US,D,20210125,000000,36.55,36.76,35.43,36.51,1107579,0
+NVST.US,D,20210126,000000,36.9,37.3016,36.48,36.69,1851499,0
+NVST.US,D,20210127,000000,35.66,36.27,33.75,35.4,2363561,0
+NVST.US,D,20210128,000000,35.69,37.09,35.325,36.31,2094363,0
+NVST.US,D,20210129,000000,36.2,36.39,34.5,35.54,1336936,0
+NVST.US,D,20210201,000000,35.78,36.36,35.29,36.02,1076820,0
+NVST.US,D,20210202,000000,36.66,37.77,36.2655,36.45,2749159,0
+NVST.US,D,20210203,000000,36.5,37.04,36.34,36.86,2619724,0
+NVST.US,D,20210204,000000,37.03,38.5,36.855,37.94,1851290,0
+NVST.US,D,20210205,000000,39.1,39.31,37.33,37.7,1404293,0
+NVST.US,D,20210208,000000,37.84,39.26,37.84,39.07,1812921,0
+NVST.US,D,20210209,000000,38.87,39.2,38.38,38.93,1191700,0
+NVST.US,D,20210210,000000,39.2,39.7,38.625,38.94,1600759,0
+NVST.US,D,20210211,000000,39.31,41.4,39.13,39.78,4574407,0
+NVST.US,D,20210212,000000,39.5,40.36,39.2945,40.35,2286145,0
+NVST.US,D,20210216,000000,40.52,40.53,38.62,38.89,1838655,0
+NVST.US,D,20210217,000000,38.61,38.75,37.37,38.12,1322079,0
+NVST.US,D,20210218,000000,37.69,38.24,37.5,37.71,1494004,0
+NVST.US,D,20210219,000000,38.07,38.73,38,38.31,2002486,0
+NVST.US,D,20210222,000000,38.08,38.69,37.8,38.3,1026046,0
+NVST.US,D,20210223,000000,37.89,38.57,37.41,37.66,1170652,0
+NVST.US,D,20210224,000000,37.84,39.29,37.66,39.16,1521096,0
+NVST.US,D,20210225,000000,38.97,38.99,37.5,37.94,760751,0
+NVST.US,D,20210226,000000,38.46,39.5,37.65,38.54,1721390,0
+NVST.US,D,20210301,000000,39.1,40.19,39.1,39.47,1186488,0
+NVST.US,D,20210302,000000,39.72,39.87,39.19,39.38,1249035,0
+NVST.US,D,20210303,000000,39.5,39.545,38.195,38.66,682122,0
+NVST.US,D,20210304,000000,38.46,39.1,36.7401,37.86,998695,0
+NVST.US,D,20210305,000000,38.45,38.92,36.73,38.89,1113703,0
+NVST.US,D,20210308,000000,39.29,39.7,38.31,38.47,2654861,0
+NVST.US,D,20210309,000000,38.97,39.605,38.78,39.35,1002150,0
+NVST.US,D,20210310,000000,39.68,40.2,39.44,39.74,823423,0
+NVST.US,D,20210311,000000,39.66,40.46,39.475,40.3,1127855,0
+NVST.US,D,20210312,000000,40.27,40.94,40.27,40.75,731803,0
+NVST.US,D,20210315,000000,40.97,41.865,40.875,41.63,767583,0
+NVST.US,D,20210316,000000,41.61,41.85,40.22,40.56,754107,0
+NVST.US,D,20210317,000000,40.38,41.27,40.17,41.04,717307,0
+NVST.US,D,20210318,000000,40.72,41.75,40.63,40.66,667521,0
+NVST.US,D,20210319,000000,40.72,41.64,40.53,41.44,1499351,0
+NVST.US,D,20210322,000000,41.21,41.39,40.24,40.68,830899,0
+NVST.US,D,20210323,000000,40.57,40.72,39.38,39.64,2064932,0
+NVST.US,D,20210324,000000,40.02,40.425,39.42,39.55,1130733,0
+NVST.US,D,20210325,000000,39.23,40.74,38.75,40.65,896120,0
+NVST.US,D,20210326,000000,40.72,41.16,40.21,41.16,446979,0
+NVST.US,D,20210329,000000,40.77,41.59,40.61,40.83,870011,0
+NVST.US,D,20210330,000000,40.66,41.04,40.39,40.86,1024780,0
+NVST.US,D,20210331,000000,40.85,41.37,40.04,40.8,2709320,0
+NVST.US,D,20210401,000000,40.59,41.23,39.78,40.83,1413350,0
+NVST.US,D,20210405,000000,41.23,41.88,40.28,41.76,2010467,0
+NVST.US,D,20210406,000000,41.76,42.25,40.59,40.91,1933937,0
+NVST.US,D,20210407,000000,44.74,45,42.81,43.47,13574770,0
+NVST.US,D,20210408,000000,43.4,43.74,42.91,43.35,7635531,0
+NVST.US,D,20210409,000000,43.5,43.535,41.53,42.28,36578985,0
+NVST.US,D,20210412,000000,41.84,42.37,41.21,41.76,2899602,0
+NVST.US,D,20210413,000000,41.88,42.34,41.68,42.15,1911423,0
+NVST.US,D,20210414,000000,41.82,42.6,41.48,41.56,1797540,0
+NVST.US,D,20210415,000000,41.81,42.21,41.53,41.92,1182280,0
+NVST.US,D,20210416,000000,42,42.6,41.88,42.52,1904767,0
+NVST.US,D,20210419,000000,42.28,42.985,42.19,42.67,1518364,0
+NVST.US,D,20210420,000000,42.67,42.85,41.88,42.29,1572720,0
+NVST.US,D,20210421,000000,42.39,43.78,42.34,43.6,1131076,0
+NVST.US,D,20210422,000000,43.71,43.8799,42.961,43.43,933092,0
+NVST.US,D,20210423,000000,43.69,44.37,43.46,44.07,830478,0
+NVST.US,D,20210426,000000,43.93,44.3,43.66,43.87,1143442,0
+NVST.US,D,20210427,000000,43.75,44.025,43.29,43.65,1066468,0
+NVST.US,D,20210428,000000,43.48,44.4,43.09,44.15,1818588,0
+NVST.US,D,20210429,000000,44.75,44.75,43.58,43.9,2130854,0
+NVST.US,D,20210430,000000,43.54,43.905,43.14,43.28,1114713,0
+NVST.US,D,20210503,000000,43.73,43.87,43.05,43.45,1382470,0
+NVST.US,D,20210504,000000,43.3,43.97,42.6,43.92,2268083,0
+NVST.US,D,20210505,000000,44.29,44.29,42.75,42.84,2321396,0
+NVST.US,D,20210506,000000,42.79,44.85,42.79,44.84,3925303,0
+NVST.US,D,20210507,000000,45,46.52,44.7,45.48,3163294,0
+NVST.US,D,20210510,000000,45.58,46.165,44.97,45.28,2049747,0
+NVST.US,D,20210511,000000,44.63,45.5,44.03,45.17,1591144,0
+NVST.US,D,20210512,000000,44.85,45.1,43.78,44.02,1538635,0
+NVST.US,D,20210513,000000,44.36,44.81,43.81,43.94,4463163,0
+NVST.US,D,20210514,000000,44.29,45.76,44.13,45.23,1557452,0
+NVST.US,D,20210517,000000,45.07,45.5,44.93,45.06,2207724,0
+NVST.US,D,20210518,000000,44.93,45.37,44.48,44.49,777624,0
+NVST.US,D,20210519,000000,43.79,44.3,43.31,44.25,1361765,0
+NVST.US,D,20210520,000000,44.27,44.44,43.88,44.2,1377372,0
+NVST.US,D,20210521,000000,44.34,44.73,44,44.01,1209210,0
+NVST.US,D,20210524,000000,44.34,44.46,43.8,44.16,1065732,0
+NVST.US,D,20210525,000000,44.4,44.61,43.52,43.56,1222641,0
+NVST.US,D,20210526,000000,43.25,43.83,43.19,43.65,2327400,0
+NVST.US,D,20210527,000000,44,44.1,43.65,44,1266711,0
+NVST.US,D,20210528,000000,44.24,44.24,43.55,43.64,1202011,0
+NVST.US,D,20210601,000000,43.84,44.005,42.79,42.92,1272065,0
+NVST.US,D,20210602,000000,42.69,42.841,41.35,41.38,2497370,0
+NVST.US,D,20210603,000000,41.11,42.2,40.39,42.06,1602781,0
+NVST.US,D,20210604,000000,42.37,42.56,41.87,42.12,697018,0
+NVST.US,D,20210607,000000,42.36,42.82,41.99,42.11,1722252,0
+NVST.US,D,20210608,000000,42.18,43.04,41.67,42.98,1112726,0
+NVST.US,D,20210609,000000,43.1,43.35,42.67,43.15,895641,0
+NVST.US,D,20210610,000000,43.25,43.71,42.94,43.6,1273111,0
+NVST.US,D,20210611,000000,43.85,44.2,43.72,44.06,1036697,0
+NVST.US,D,20210614,000000,43.94,44.06,43.3041,43.5,836396,0
+NVST.US,D,20210615,000000,43.52,44.4,43.52,44.25,2080228,0
+NVST.US,D,20210616,000000,44.1,44.5,43.795,43.96,837481,0
+NVST.US,D,20210617,000000,43.86,44.11,42.94,43.68,1001263,0
+NVST.US,D,20210618,000000,43.16,43.61,42.66,42.77,2403463,0
+NVST.US,D,20210621,000000,43.27,43.76,42.77,43.55,1193974,0
+NVST.US,D,20210622,000000,43.31,43.67,42.98,43.45,1673557,0
+NVST.US,D,20210623,000000,43.45,44.05,42.83,42.85,1963802,0
+NVST.US,D,20210624,000000,43.15,43.475,42.15,43.38,1852694,0
+NVST.US,D,20210625,000000,43.55,44.16,43.205,43.92,1885258,0
+NVST.US,D,20210628,000000,43.92,44.18,43.14,43.63,867544,0
+NVST.US,D,20210629,000000,43.67,44.23,42.96,43.51,1785389,0
+NVST.US,D,20210630,000000,43.4,43.74,42.88,43.21,1332751,0
+NVST.US,D,20210701,000000,43.43,43.885,43.27,43.77,1030967,0
+NVST.US,D,20210702,000000,43.93,43.93,43,43.33,1063081,0
+NVST.US,D,20210706,000000,43.17,43.34,42.61,43.25,1145414,0
+NVST.US,D,20210707,000000,43.14,43.71,43.14,43.69,1164130,0
+NVST.US,D,20210708,000000,42.95,43.43,42.6,42.79,969831,0
+NVST.US,D,20210709,000000,43.13,43.76,43.05,43.61,1131995,0
+NVST.US,D,20210712,000000,43.53,44.33,43.1793,44.09,1107599,0
+NVST.US,D,20210713,000000,43.98,44.05,42.8,42.84,1116959,0
+NVST.US,D,20210714,000000,42.95,43.22,42.32,42.55,1529150,0
+NVST.US,D,20210715,000000,42.2,42.42,41.57,41.91,1053046,0
+NVST.US,D,20210716,000000,42,42.34,40.92,40.95,1817287,0
+NVST.US,D,20210719,000000,40.1,40.36,39.36,39.99,2416097,0
+NVST.US,D,20210720,000000,40.14,41.15,39.66,40.86,1173221,0
+NVST.US,D,20210721,000000,41.23,42.31,41.07,42.3,1232159,0
+NVST.US,D,20210722,000000,42.24,42.25,41.23,41.82,1587679,0
+NVST.US,D,20210723,000000,42.02,42.06,41.3,41.51,1322555,0
+NVST.US,D,20210726,000000,41.44,41.85,40.96,41.77,1037720,0
+NVST.US,D,20210727,000000,41.76,42.07,41.35,41.92,947609,0
+NVST.US,D,20210728,000000,42.125,42.65,41.62,42.18,1909177,0
+NVST.US,D,20210729,000000,42.4,42.85,42.2,42.62,1267464,0
+NVST.US,D,20210730,000000,42.31,43.28,42.25,43.08,3534806,0
+NVST.US,D,20210802,000000,43.22,44.08,43.2,43.83,2642531,0
+NVST.US,D,20210803,000000,43.71,44.24,43.1,43.78,2203321,0
+NVST.US,D,20210804,000000,42.58,44.5,40.16,40.54,5391884,0
+NVST.US,D,20210805,000000,40.69,41.255,40.15,40.75,2467264,0
+NVST.US,D,20210806,000000,40.98,41.42,40.39,41.17,1353715,0
+NVST.US,D,20210809,000000,40.96,40.96,40.08,40.32,1116777,0
+NVST.US,D,20210810,000000,40.255,40.42,39.53,39.75,1854658,0
+NVST.US,D,20210811,000000,40.04,40.49,39.58,40.17,1243533,0
+NVST.US,D,20210812,000000,40.09,40.455,39.69,40.02,1123146,0
+NVST.US,D,20210813,000000,39.94,40.195,39.681,40.01,500812,0
+NVST.US,D,20210816,000000,40.01,40.73,39.31,40.7,1147779,0
+NVST.US,D,20210817,000000,40.49,41.2,39.9,41.16,2052482,0
+NVST.US,D,20210818,000000,41.32,41.52,40.31,40.31,1077580,0
+NVST.US,D,20210819,000000,39.82,40.54,39.82,40.17,685753,0
+NVST.US,D,20210820,000000,40.1,40.8,39.81,40.75,523200,0
+NVST.US,D,20210823,000000,41.07,41.433,40.76,41.07,2094756,0
+NVST.US,D,20210824,000000,41.07,42.2,40.97,42.03,1708418,0
+NVST.US,D,20210825,000000,41.99,42.39,41.67,42.09,831210,0
+NVST.US,D,20210826,000000,41.99,42.16,41.2,41.4,1438353,0
+NVST.US,D,20210827,000000,41.67,42.69,41.47,42.67,1361036,0
+NVST.US,D,20210830,000000,42.75,43.78,42.5,42.74,2506901,0
+NVST.US,D,20210831,000000,42.8,43.23,42.5,42.79,844457,0
+NVST.US,D,20210901,000000,43.02,43.13,42.06,42.81,1013779,0
+NVST.US,D,20210902,000000,43.09,44.12,43.085,43.96,1988371,0
+NVST.US,D,20210903,000000,43.9,44.14,43.285,43.37,552053,0
+NVST.US,D,20210907,000000,43.43,43.43,41.76,42.99,1598648,0
+NVST.US,D,20210908,000000,42.47,43.67,42.47,43.17,936336,0
+NVST.US,D,20210909,000000,42.96,43.77,42.96,43.33,6201016,0
+NVST.US,D,20210910,000000,43.69,43.91,42.98,43.04,2047388,0
+NVST.US,D,20210913,000000,43.29,43.445,42.76,43.44,1191492,0
+NVST.US,D,20210914,000000,43.75,44.38,43.46,43.52,1282072,0
+NVST.US,D,20210915,000000,43.6,43.77,42.73,43.68,1151779,0
+NVST.US,D,20210916,000000,43.67,43.9,43.18,43.45,1579951,0
+NVST.US,D,20210917,000000,43.35,43.35,42.01,42.53,2712591,0
+NVST.US,D,20210920,000000,41.77,42.305,41.04,41.58,1465461,0
+NVST.US,D,20210921,000000,41.86,41.97,41.03,41.05,724087,0
+NVST.US,D,20210922,000000,41.11,42.25,40.47,41.8,2034933,0
+NVST.US,D,20210923,000000,42.17,43.32,41.98,42.66,1911306,0
+NVST.US,D,20210924,000000,42.22,43.35,41.97,43.28,1367739,0
+NVST.US,D,20210927,000000,43.28,43.57,42.01,42.49,2681106,0
+NVST.US,D,20210928,000000,42.16,43.27,41.83,43,2024560,0
+NVST.US,D,20210929,000000,43.26,43.44,42.49,42.89,914937,0
+NVST.US,D,20210930,000000,43.17,43.17,41.81,41.81,1528456,0
+NVST.US,D,20211001,000000,42.38,42.99,41.69,42.78,828463,0
+NVST.US,D,20211004,000000,42.48,43.27,41.82,42.16,1181502,0
+NVST.US,D,20211005,000000,42.35,42.395,40.98,41.16,1714057,0
+NVST.US,D,20211006,000000,40.78,40.8,39.82,40.47,1829621,0
+NVST.US,D,20211007,000000,40.73,41.49,40.27,40.29,1250143,0
+NVST.US,D,20211008,000000,40.24,40.68,39.95,39.97,818042,0
+NVST.US,D,20211011,000000,39.85,40.01,39.22,39.25,833448,0
+NVST.US,D,20211012,000000,39.23,39.295,38.635,38.99,1168967,0
+NVST.US,D,20211013,000000,38.83,38.85,38.11,38.38,1237184,0
+NVST.US,D,20211014,000000,38.68,39.165,38.64,39.09,1263503,0
+NVST.US,D,20211015,000000,39.38,39.57,38.7,38.72,570133,0
+NVST.US,D,20211018,000000,38.26,38.62,37.61,38.4,1056805,0
+NVST.US,D,20211019,000000,38.63,38.98,38.53,38.78,643087,0
+NVST.US,D,20211020,000000,38.61,39.29,38.56,38.92,1205109,0
+NVST.US,D,20211021,000000,38.88,39.19,38.51,38.75,749268,0
+NVST.US,D,20211022,000000,38.76,39.36,38.75,39.07,560035,0
+NVST.US,D,20211025,000000,39,39,37.98,38.46,1244503,0
+NVST.US,D,20211026,000000,39.14,39.51,38.1,38.61,1193311,0
+NVST.US,D,20211027,000000,38.41,38.585,37.6,37.73,1069975,0
+NVST.US,D,20211028,000000,38.04,39.46,38.04,38.86,1071916,0
+NVST.US,D,20211029,000000,38.72,39.28,38.02,39.1,1817817,0
+NVST.US,D,20211101,000000,39.31,40.45,39.31,40.12,1148982,0
+NVST.US,D,20211102,000000,40.39,40.99,40.15,40.37,1210634,0
+NVST.US,D,20211103,000000,40.36,40.835,40.15,40.38,1061800,0
+NVST.US,D,20211104,000000,41.63,42.95,40.58,42.53,3998433,0
+NVST.US,D,20211105,000000,42.52,43.89,42.52,43.34,1661654,0
+NVST.US,D,20211108,000000,43.7,44.13,42.79,42.85,1194477,0
+NVST.US,D,20211109,000000,42.79,43.91,42.7,43.9,1583601,0
+NVST.US,D,20211110,000000,43.79,44.42,42.8,43.1,1469996,0
+NVST.US,D,20211111,000000,43.2,43.26,42.23,42.87,1434938,0
+NVST.US,D,20211112,000000,43.18,43.45,42.81,43.3,673052,0
+NVST.US,D,20211115,000000,43.2,43.43,42.52,42.79,989748,0
+NVST.US,D,20211116,000000,42.97,43.45,42.69,42.7,1156342,0
+NVST.US,D,20211117,000000,42.3,43,42.08,42.7,1799318,0
+NVST.US,D,20211118,000000,42.65,42.7,41.79,42.59,711040,0
+NVST.US,D,20211119,000000,42.5,42.83,42.07,42.1,1077319,0
+NVST.US,D,20211122,000000,42.3,42.48,41.8817,42.31,1047787,0
+NVST.US,D,20211123,000000,42.19,42.4,41.775,41.94,918966,0
+NVST.US,D,20211124,000000,41.83,42.08,41.37,41.58,848310,0
+NVST.US,D,20211126,000000,40.4,40.7,39.72,40.08,689202,0
+NVST.US,D,20211129,000000,40.52,40.52,39.25,39.37,1063852,0
+NVST.US,D,20211130,000000,38.96,39.05,38.19,38.8,1198732,0
+NVST.US,D,20211201,000000,39.3,39.93,38.12,38.15,1316439,0
+NVST.US,D,20211202,000000,38.39,39.24,38.065,39.01,716485,0
+NVST.US,D,20211203,000000,39.2,39.65,38.52,38.79,1372604,0
+NVST.US,D,20211206,000000,39.17,40.455,38.56,40,1591976,0
+NVST.US,D,20211207,000000,40.39,41.82,40.27,41.47,1075345,0
+NVST.US,D,20211208,000000,41.41,41.97,41.39,41.77,684785,0
+NVST.US,D,20211209,000000,41.2,41.57,41,41.05,1024372,0
+NVST.US,D,20211210,000000,41.33,41.46,40.725,41.11,762435,0
+NVST.US,D,20211213,000000,41.28,41.47,39.665,40.38,1376455,0
+NVST.US,D,20211214,000000,40.32,40.83,39.485,39.6,998339,0
+NVST.US,D,20211215,000000,39.6,41.28,38.83,41.24,1234454,0
+NVST.US,D,20211216,000000,41.41,42.64,40.87,40.97,1795330,0
+NVST.US,D,20211217,000000,40.85,41.74,40.09,40.93,1988390,0
+NVST.US,D,20211220,000000,40.39,40.59,38.99,40.13,813938,0
+NVST.US,D,20211221,000000,40.39,41.9,40.3,41.59,1021902,0
+NVST.US,D,20211222,000000,42.67,44.79,42.455,44.75,2359903,0
+NVST.US,D,20211223,000000,45,45.91,44.87,45.7,1488078,0
+NVST.US,D,20211227,000000,46.12,46.78,45.58,46.74,1345688,0
+NVST.US,D,20211228,000000,46.5,46.88,45.605,45.74,1151224,0
+NVST.US,D,20211229,000000,45.43,46.08,45.195,45.28,760047,0
+NVST.US,D,20211230,000000,45.38,45.66,44.9,45.04,1955065,0
+NVST.US,D,20211231,000000,45.03,45.8537,45.01,45.06,779799,0
+NVST.US,D,20220103,000000,45.19,45.49,44.79,45.14,721917,0
+NVST.US,D,20220104,000000,44.96,45.6586,44.57,44.84,1934028,0
+NVST.US,D,20220105,000000,45.14,45.66,44.2,44.23,1650834,0
+NVST.US,D,20220106,000000,44.51,44.59,43.49,44.29,1291350,0
+NVST.US,D,20220107,000000,44.31,44.88,44.125,44.42,1211146,0
+NVST.US,D,20220110,000000,43.92,44.59,43.165,44.5,1581104,0
+NVST.US,D,20220111,000000,44.78,46.25,44.32,45.87,1200332,0
+NVST.US,D,20220112,000000,45.5,46.09,45.26,45.34,696637,0
+NVST.US,D,20220113,000000,45.56,46.0757,45.25,45.76,1290149,0
+NVST.US,D,20220114,000000,45.13,46.44,45.13,46.31,2131363,0
+NVST.US,D,20220118,000000,46,46.21,44.88,44.99,1232786,0
+NVST.US,D,20220119,000000,45.11,45.3098,43.59,43.81,1260513,0
+NVST.US,D,20220120,000000,44.11,44.94,43.03,43.14,918086,0
+NVST.US,D,20220121,000000,43.02,43.57,42.01,42.88,1533947,0
+NVST.US,D,20220124,000000,41.97,43.35,41.04,43.22,1912494,0
+NVST.US,D,20220125,000000,42.64,42.82,41.24,42.27,1394814,0
+NVST.US,D,20220126,000000,42.89,43.77,42.275,42.76,2400985,0
+NVST.US,D,20220127,000000,42.97,43.14,41.04,41.4,2828433,0
+NVST.US,D,20220128,000000,41.57,42.52,40.87,42.45,1312515,0
+NVST.US,D,20220131,000000,42.94,43.47,42.755,43.24,1450569,0
+NVST.US,D,20220201,000000,43.3,43.54,42.81,43.4,1589937,0
+NVST.US,D,20220202,000000,43.43,44.15,43.23,43.82,1382127,0
+NVST.US,D,20220203,000000,43.17,43.59,42.74,43.18,784951,0
+NVST.US,D,20220204,000000,42.79,43.27,42.12,42.88,1176731,0
+NVST.US,D,20220207,000000,42.95,43.38,42.44,42.46,1337605,0
+NVST.US,D,20220208,000000,42.7,43.75,42.54,43.37,1490703,0
+NVST.US,D,20220209,000000,43.87,44.635,43.65,44.04,1723298,0
+NVST.US,D,20220210,000000,44.97,48.38,44.69,47.14,4424953,0
+NVST.US,D,20220211,000000,47.22,48.01,46.28,46.76,2157398,0
+NVST.US,D,20220214,000000,47.08,47.98,45.92,46.86,1694062,0
+NVST.US,D,20220215,000000,47.61,48.31,47.47,48.23,1561206,0
+NVST.US,D,20220216,000000,48,49.92,47.85,49.75,2457039,0
+NVST.US,D,20220217,000000,49.38,49.8,48.59,49.01,1706874,0
+NVST.US,D,20220218,000000,48.82,49.53,47.74,47.92,1375226,0
+NVST.US,D,20220222,000000,47.7,48.49,47.02,47.16,1488606,0
+NVST.US,D,20220223,000000,47.36,48.49,47.03,47.23,2183741,0
+NVST.US,D,20220224,000000,45.26,47.9,44.308,47.36,2469476,0
+NVST.US,D,20220225,000000,47.59,49.03,47.35,48.52,1687694,0
+NVST.US,D,20220228,000000,47.71,48.56,47.55,48,2366146,0
+NVST.US,D,20220301,000000,47.83,48.55,47.1,47.63,2305960,0
+NVST.US,D,20220302,000000,47.82,48.23,47.01,47.68,1966909,0
+NVST.US,D,20220303,000000,48,48.26,46.46,47.02,1863873,0
+NVST.US,D,20220304,000000,46.8,46.8,45.59,46.42,1439571,0
+NVST.US,D,20220307,000000,46.43,46.43,43.96,44.01,2256029,0
+NVST.US,D,20220308,000000,44.2,46.18,44,45.25,3520424,0
+NVST.US,D,20220309,000000,46.17,47.54,45.97,47.21,2963789,0
+NVST.US,D,20220310,000000,46.6,47.31,46.02,47.01,1966543,0
+NVST.US,D,20220311,000000,47.21,47.97,44.87,45.06,2712540,0
+NVST.US,D,20220314,000000,45.22,45.707,43.92,44.26,2273915,0
+NVST.US,D,20220315,000000,44.44,45.45,44.28,45.38,1297107,0
+NVST.US,D,20220316,000000,45.75,47.9,45.65,47.87,2051669,0
+NVST.US,D,20220317,000000,47.61,49.395,47.31,49.38,2090080,0
+NVST.US,D,20220318,000000,48.8,50.19,48.42,49.95,2659127,0
+NVST.US,D,20220321,000000,50,51.35,49.785,50.9,2842574,0
+NVST.US,D,20220322,000000,51.24,51.3,50.2,50.67,1673639,0
+NVST.US,D,20220323,000000,50.46,50.535,49.69,49.74,1500129,0
+NVST.US,D,20220324,000000,50.13,50.65,49.275,50.05,1719511,0
+NVST.US,D,20220325,000000,50.01,50.245,49.11,49.46,994386,0
+NVST.US,D,20220328,000000,49.31,50.59,49.1,50.56,1957643,0
+NVST.US,D,20220329,000000,50.9,52.03,48.255,49.1,3946014,0
+NVST.US,D,20220330,000000,49.01,49.62,48.25,48.87,2389136,0
+NVST.US,D,20220331,000000,48.72,50.19,48.65,48.71,3083037,0
+NVST.US,D,20220401,000000,48.56,48.94,46.58,48.1,3493143,0
+NVST.US,D,20220404,000000,47.98,48.09,46.95,47.62,2285731,0
+NVST.US,D,20220405,000000,47.82,48.22,46.56,46.96,2103196,0
+NVST.US,D,20220406,000000,46.41,46.7,45.89,46.21,1479953,0
+NVST.US,D,20220407,000000,46.05,46.99,45.84,46.49,1537472,0
+NVST.US,D,20220408,000000,46.25,46.77,46,46.13,1190758,0
+NVST.US,D,20220411,000000,45.66,46.59,45.65,46.22,1630352,0
+NVST.US,D,20220412,000000,46.3,46.71,45.27,45.41,1141922,0
+NVST.US,D,20220413,000000,45.48,46.4,45.48,46.25,1079561,0
+NVST.US,D,20220414,000000,46.04,46.59,45.83,45.84,797045,0
+NVST.US,D,20220418,000000,45.73,45.9,45.14,45.72,819854,0
+NVST.US,D,20220419,000000,45.4,45.4,43.67,44.56,2918784,0
+NVST.US,D,20220420,000000,44.94,45.99,44.48,45.34,1714677,0
+NVST.US,D,20220421,000000,45.65,45.755,44.08,44.08,1300617,0
+NVST.US,D,20220422,000000,43.8,43.8,42.66,43.16,1907958,0
+NVST.US,D,20220425,000000,42.58,42.97,42,42.83,1402641,0
+NVST.US,D,20220426,000000,42.5,42.92,41.94,42.52,1509683,0
+NVST.US,D,20220427,000000,42.54,43,41.88,41.99,1418844,0
+NVST.US,D,20220428,000000,42.1,42.1,39.63,40.65,3336965,0
+NVST.US,D,20220429,000000,40.57,41.01,39.31,39.62,1899632,0
+NVST.US,D,20220502,000000,39.54,40.2,38.65,39.52,2007560,0
+NVST.US,D,20220503,000000,39.61,41.07,39.41,40.67,2239159,0
+NVST.US,D,20220504,000000,40.67,41.97,39.77,41.59,2618237,0
+NVST.US,D,20220505,000000,44.81,45.5,42.67,43.73,4839091,0
+NVST.US,D,20220506,000000,43.57,45.64,43.15,44.86,3017027,0
+NVST.US,D,20220509,000000,44.14,44.51,42.64,42.87,2041423,0
+NVST.US,D,20220510,000000,42.92,43.69,41.4,42.31,1887195,0
+NVST.US,D,20220511,000000,42.06,43.25,41.12,41.29,1673186,0
+NVST.US,D,20220512,000000,40.71,41.775,40.48,41.58,1133613,0
+NVST.US,D,20220513,000000,42.15,42.905,41.47,41.75,1702838,0
+NVST.US,D,20220516,000000,41.66,42.095,41.02,41.78,836962,0
+NVST.US,D,20220517,000000,42.63,42.93,41.89,42.92,1709571,0
+NVST.US,D,20220518,000000,42.91,43.28,40.91,41.33,1688529,0
+NVST.US,D,20220519,000000,40.83,42.6,40.83,42.09,1260866,0
+NVST.US,D,20220520,000000,42.53,42.91,41.05,42.03,1280983,0
+NVST.US,D,20220523,000000,42.38,42.88,41.86,42.38,1549543,0
+NVST.US,D,20220524,000000,42.19,42.54,41.49,41.75,1521248,0
+NVST.US,D,20220525,000000,41.49,42.56,41.49,41.95,1844871,0
+NVST.US,D,20220526,000000,42.06,43.01,41.78,42,1171556,0
+NVST.US,D,20220527,000000,42.26,43,42.16,42.99,863565,0
+NVST.US,D,20220531,000000,42.51,43.5,42.365,43.04,1373229,0
+NVST.US,D,20220601,000000,43.36,43.63,40.62,42.01,3068492,0
+NVST.US,D,20220602,000000,42.17,43.93,42.065,43.91,1593567,0
+NVST.US,D,20220603,000000,43.62,43.62,42.78,43.18,2232497,0
+NVST.US,D,20220606,000000,43.88,43.94,42.9,43.23,1166626,0
+NVST.US,D,20220607,000000,43,43.86,43,43.75,1846986,0
+NVST.US,D,20220608,000000,43.36,43.76,42.14,42.21,755167,0
+NVST.US,D,20220609,000000,41.96,42.42,41.24,41.25,1234011,0
+NVST.US,D,20220610,000000,40.49,41.03,39.8,40.2,1124854,0
+NVST.US,D,20220613,000000,39.4,39.78,38.17,38.47,1344860,0
+NVST.US,D,20220614,000000,37.43,37.88,36.205,37.09,3292107,0
+NVST.US,D,20220615,000000,37.74,37.745,35.99,36.59,1399020,0
+NVST.US,D,20220616,000000,35.9,35.93,35.24,35.72,1624460,0
+NVST.US,D,20220617,000000,36,36.49,35.53,35.59,2504937,0
+NVST.US,D,20220621,000000,35.96,36.3045,35.51,36.03,1407744,0
+NVST.US,D,20220622,000000,35.73,36.655,35.57,36.3,1875553,0
+NVST.US,D,20220623,000000,36.48,37.39,36.4,37.29,1708949,0
+NVST.US,D,20220624,000000,37.31,38.5,37.26,38.39,1854355,0
+NVST.US,D,20220627,000000,38.37,39.38,38.23,38.99,1105531,0
+NVST.US,D,20220628,000000,38.96,39.785,38.49,38.56,1950036,0
+NVST.US,D,20220629,000000,38.74,39.39,38.59,38.92,1765621,0
+NVST.US,D,20220630,000000,38.39,38.81,37.8007,38.54,1812866,0
+NVST.US,D,20220701,000000,38.39,39.3,38.09,39.14,1069583,0
+NVST.US,D,20220705,000000,38.54,39.13,38.015,39.09,1662798,0
+NVST.US,D,20220706,000000,39.21,39.3,37.94,38.25,1450979,0
+NVST.US,D,20220707,000000,38.41,38.94,38.23,38.75,1224540,0
+NVST.US,D,20220708,000000,38.74,39.45,38.37,39.07,1695615,0
+NVST.US,D,20220711,000000,39.06,39.44,38.355,38.46,1145606,0
+NVST.US,D,20220712,000000,37.97,38.59,37.64,37.9,995453,0
+NVST.US,D,20220713,000000,37.49,37.595,36.9,37.22,1253113,0
+NVST.US,D,20220714,000000,36.8,37.34,36.5248,37.25,5236485,0
+NVST.US,D,20220715,000000,37.83,38.855,37.69,38.79,1492262,0
+NVST.US,D,20220718,000000,39.01,39.33,38.86,39.03,1552769,0
+NVST.US,D,20220719,000000,39.51,40.16,39.37,40.01,1233868,0
+NVST.US,D,20220720,000000,39.73,40.58,39.69,40.38,1367665,0
+NVST.US,D,20220721,000000,40.26,41.29,40.07,41.2,1075985,0
+NVST.US,D,20220722,000000,41.47,41.47,39.11,39.28,2038921,0
+NVST.US,D,20220725,000000,39.22,39.67,38.845,39.12,1215498,0
+NVST.US,D,20220726,000000,38.85,39.24,38.785,38.94,1066959,0
+NVST.US,D,20220727,000000,39.2,39.87,38.685,39.7,2168557,0
+NVST.US,D,20220728,000000,39.86,40.76,39.16,40.6,2283395,0
+NVST.US,D,20220729,000000,40.58,40.85,40.24,40.65,1557630,0
+NVST.US,D,20220801,000000,40.41,41.51,40.215,41.07,1480401,0
+NVST.US,D,20220802,000000,40.75,41.04,39.74,40.34,1857187,0
+NVST.US,D,20220803,000000,40.69,40.8,39.37,39.58,4206268,0
+NVST.US,D,20220804,000000,40.43,41.69,39.35,40.85,4821103,0
+NVST.US,D,20220805,000000,40.05,41.51,39.85,41.07,2063587,0
+NVST.US,D,20220808,000000,41.1,41.32,40.73,40.91,1108762,0
+NVST.US,D,20220809,000000,40.89,40.99,39.925,40.06,1169991,0
+NVST.US,D,20220810,000000,40.55,41.46,40.55,40.81,1711135,0
+NVST.US,D,20220811,000000,41.11,41.48,40.52,40.57,931393,0
+NVST.US,D,20220812,000000,40.79,41.52,40.44,41.51,946260,0
+NVST.US,D,20220815,000000,41.12,41.78,41.04,41.41,742455,0
+NVST.US,D,20220816,000000,41.13,41.31,40.28,41.02,1342366,0
+NVST.US,D,20220817,000000,40.68,40.875,39.55,39.55,1181956,0
+NVST.US,D,20220818,000000,39.49,39.7,39.07,39.56,1040660,0
+NVST.US,D,20220819,000000,39.31,39.345,38.39,38.54,1308779,0
+NVST.US,D,20220822,000000,37.99,38.13,36.86,36.92,1417562,0
+NVST.US,D,20220823,000000,36.76,37.02,36.28,36.74,1221447,0
+NVST.US,D,20220824,000000,36.73,37.07,36.22,36.99,2316660,0
+NVST.US,D,20220825,000000,37.04,38.29,37.04,38.25,1193001,0
+NVST.US,D,20220826,000000,38.27,38.27,36.56,36.6,1319281,0
+NVST.US,D,20220829,000000,36.92,38.45,36.88,37.2,2610745,0
+NVST.US,D,20220830,000000,37.35,37.9,36.87,37.15,2704880,0
+NVST.US,D,20220831,000000,37.3,37.74,36.75,37.09,1568712,0
+NVST.US,D,20220901,000000,36.99,37.1,36.06,36.38,1532621,0
+NVST.US,D,20220902,000000,36.63,36.635,35.51,35.77,2171060,0
+NVST.US,D,20220906,000000,35.88,35.915,34.75,35.43,2596237,0
+NVST.US,D,20220907,000000,35.24,36.66,35.24,36.6,1911548,0
+NVST.US,D,20220908,000000,36.42,37.205,36.17,36.97,1597052,0
+NVST.US,D,20220909,000000,37.16,37.97,37.16,37.89,1493458,0
+NVST.US,D,20220912,000000,38.25,38.55,37.79,38.18,1793220,0
+NVST.US,D,20220913,000000,37.22,37.64,36.47,36.54,1027870,0
+NVST.US,D,20220914,000000,36.63,36.78,35.9,36.15,1067938,0
+NVST.US,D,20220915,000000,35.95,36.82,35.59,35.73,1684360,0
+NVST.US,D,20220916,000000,35.43,35.505,34.1,34.3,2888067,0
+NVST.US,D,20220919,000000,33.94,34.89,33.84,34.83,1689784,0
+NVST.US,D,20220920,000000,34.59,34.59,33.26,33.8,1448924,0
+NVST.US,D,20220921,000000,33.91,34.66,33.5,33.51,1182245,0
+NVST.US,D,20220922,000000,33.31,34.115,32.86,33.77,2359254,0
+NVST.US,D,20220923,000000,33.61,34.77,33.09,34.67,4400560,0
+NVST.US,D,20220926,000000,34.61,34.97,33.73,34.06,1583266,0
+NVST.US,D,20220927,000000,34.47,34.74,33.69,34.2,1344561,0
+NVST.US,D,20220928,000000,34.43,34.49,33.74,33.78,4200022,0
+NVST.US,D,20220929,000000,33.44,33.74,32.62,33.19,2538286,0
+NVST.US,D,20220930,000000,33.19,33.91,32.715,32.81,2378001,0
+NVST.US,D,20221003,000000,33.2,33.65,32.6,33.43,2237212,0
+NVST.US,D,20221004,000000,33.73,34.58,33.5,34.27,1904119,0
+NVST.US,D,20221005,000000,33.86,34.59,33.77,34.37,1340714,0
+NVST.US,D,20221006,000000,34.15,34.88,33.85,34.12,1451016,0
+NVST.US,D,20221007,000000,33.9,34.13,33.09,33.21,1424157,0
+NVST.US,D,20221010,000000,33.34,33.39,32.54,32.83,655113,0
+NVST.US,D,20221011,000000,32.71,33.54,32.3,32.96,1425445,0
+NVST.US,D,20221012,000000,32.94,33.01,32.17,32.41,1090496,0
+NVST.US,D,20221013,000000,31.76,33.82,31.67,33.67,2257860,0
+NVST.US,D,20221014,000000,33.83,34.15,32.65,32.83,1031067,0
+NVST.US,D,20221017,000000,33.21,33.98,32.97,33.42,1398088,0
+NVST.US,D,20221018,000000,34.17,34.35,33.475,33.78,1243937,0
+NVST.US,D,20221019,000000,33.58,33.84,33.037,33.2,1476016,0
+NVST.US,D,20221020,000000,33.21,33.96,32.91,33.48,1456959,0
+NVST.US,D,20221021,000000,33.52,34.21,32.64,33.74,3502043,0
+NVST.US,D,20221024,000000,34.15,34.3,33.72,33.75,1465622,0
+NVST.US,D,20221025,000000,33.76,34.32,33.345,33.67,2662802,0
+NVST.US,D,20221026,000000,33.94,35.025,33.84,34.2,1247439,0
+NVST.US,D,20221027,000000,33.68,34.33,33.095,33.38,2028102,0
+NVST.US,D,20221028,000000,33.54,33.86,33.17,33.24,1101769,0
+NVST.US,D,20221031,000000,32.89,33.38,32.65,33.01,1560189,0
+NVST.US,D,20221101,000000,33.28,34.4,33.04,34.17,1580420,0
+NVST.US,D,20221102,000000,34.09,34.72,33.35,33.47,2470056,0
+NVST.US,D,20221103,000000,33.22,33.81,32.035,33.38,2356007,0
+NVST.US,D,20221104,000000,34,35.08,33.61,34.4,3522087,0
+NVST.US,D,20221107,000000,34.44,35.72,34.44,35.26,2423815,0
+NVST.US,D,20221108,000000,35.35,35.35,34.17,34.62,1971908,0
+NVST.US,D,20221109,000000,34.4,35.275,34.15,34.68,1533856,0
+NVST.US,D,20221110,000000,35.5,36.33,35.33,36.04,1910351,0
+NVST.US,D,20221111,000000,36.25,38.035,36.05,37.99,1455429,0
+NVST.US,D,20221114,000000,37.82,38.52,37.345,37.41,1322746,0
+NVST.US,D,20221115,000000,37.7,38.8,37.603,37.76,1121232,0
+NVST.US,D,20221116,000000,37.69,38.16,37.08,37.13,849713,0
+NVST.US,D,20221117,000000,36.55,36.82,35.12,36.27,1785681,0
+NVST.US,D,20221118,000000,36.65,37.1,36.435,36.81,1154056,0
+NVST.US,D,20221121,000000,36.8,36.985,36.14,36.18,691252,0
+NVST.US,D,20221122,000000,36.17,36.71,35.92,36.64,712661,0
+NVST.US,D,20221123,000000,36.84,37.2,36.57,36.99,502743,0
+NVST.US,D,20221125,000000,36.95,37.27,36.6,37.09,207827,0
+NVST.US,D,20221128,000000,36.85,36.92,36.12,36.21,1702411,0
+NVST.US,D,20221129,000000,36.28,36.49,35.52,35.86,1752770,0
+NVST.US,D,20221130,000000,35.83,36.01,32.4,34.12,6031275,0
+NVST.US,D,20221201,000000,34.37,35.301,34.27,35.2,2365479,0
+NVST.US,D,20221202,000000,35.05,35.235,34.26,34.82,1150137,0
+NVST.US,D,20221205,000000,34.37,34.37,32.99,33.51,2327342,0
+NVST.US,D,20221206,000000,33.22,33.5399,32.59,32.86,1651069,0
+NVST.US,D,20221207,000000,32.89,33.19,32.56,32.68,1833822,0
+NVST.US,D,20221208,000000,32.71,33.1,32.46,32.87,1368566,0
+NVST.US,D,20221209,000000,32.71,33.06,32.57,32.84,958336,0
+NVST.US,D,20221212,000000,32.95,33.0635,32.555,32.68,2284823,0
+NVST.US,D,20221213,000000,33.75,34.26,33.31,33.85,2187908,0
+NVST.US,D,20221214,000000,33.54,34.97,33.09,34.11,4282784,0
+NVST.US,D,20221215,000000,33.71,33.89,33.375,33.54,2029458,0
+NVST.US,D,20221216,000000,33.39,33.395,32.44,32.95,3103613,0
+NVST.US,D,20221219,000000,32.96,33.04,32.29,32.64,1320988,0
+NVST.US,D,20221220,000000,32.51,33.01,32.36,32.53,1756502,0
+NVST.US,D,20221221,000000,32.72,33.25,32.6,32.95,1549555,0
+NVST.US,D,20221222,000000,32.78,32.95,32.005,32.91,1214083,0
+NVST.US,D,20221223,000000,32.93,33.09,32.66,33.05,790489,0
+NVST.US,D,20221227,000000,33.09,33.255,32.63,32.96,732528,0
+NVST.US,D,20221228,000000,32.98,33.1375,32.52,32.64,869842,0
+NVST.US,D,20221229,000000,32.97,34,32.865,33.76,950621,0
+NVST.US,D,20221230,000000,33.59,33.72,33.22,33.67,801247,0
+NVST.US,D,20230103,000000,34.05,34.53,33.28,33.96,1453258,0
+NVST.US,D,20230104,000000,34.36,34.36,33.12,33.41,2772104,0
+NVST.US,D,20230105,000000,33.16,33.39,32.4075,32.93,1558984,0
+NVST.US,D,20230106,000000,33.25,33.39,32.52,32.83,1159855,0
+NVST.US,D,20230109,000000,33.01,33.425,32.34,32.95,1743642,0
+NVST.US,D,20230110,000000,33.01,33.98,32.82,33.85,1713491,0
+NVST.US,D,20230111,000000,33.96,35.6,33.96,35.36,2552410,0
+NVST.US,D,20230112,000000,35.5,35.5,34.56,34.98,2533194,0
+NVST.US,D,20230113,000000,34.9,35.645,34.725,35.63,1360207,0
+NVST.US,D,20230117,000000,35.58,35.85,35.38,35.7,1007850,0
+NVST.US,D,20230118,000000,35.91,36.34,35.31,35.41,1417265,0
+NVST.US,D,20230119,000000,35.04,36.24,34.91,36.15,1342890,0
+NVST.US,D,20230120,000000,36.35,36.83,36.33,36.82,1304061,0
+NVST.US,D,20230123,000000,36.97,37.8,36.97,37.28,2007309,0
+NVST.US,D,20230124,000000,36.84,37.35,36.73,36.94,1723678,0
+NVST.US,D,20230125,000000,36.65,37.71,36.65,37.66,1407604,0
+NVST.US,D,20230126,000000,37.67,38.67,37.67,37.84,2936345,0
+NVST.US,D,20230127,000000,37.73,38.555,37.42,38.34,1021069,0
+NVST.US,D,20230130,000000,38.15,38.47,37.815,37.95,1164436,0
+NVST.US,D,20230131,000000,38.15,39.02,37.97,38.99,1476299,0
+NVST.US,D,20230201,000000,38.98,39.74,38.48,39.72,1532434,0
+NVST.US,D,20230202,000000,40.41,43.29,40.145,42.5,4379813,0
+NVST.US,D,20230203,000000,42.11,42.62,41.07,41.21,2272234,0
+NVST.US,D,20230206,000000,41.26,42.045,40.33,40.82,2085600,0
+NVST.US,D,20230207,000000,40.53,41.675,40.46,41.5,1931123,0
+NVST.US,D,20230208,000000,41.04,41.63,40.5,40.68,3064898,0
+NVST.US,D,20230209,000000,41.43,41.81,39.5,40.25,5074911,0
+NVST.US,D,20230210,000000,40.02,41.33,39.6228,39.93,2941127,0
+NVST.US,D,20230213,000000,39.81,40.71,39.55,40.06,1571763,0
+NVST.US,D,20230214,000000,39.98,40.851,39.675,40.29,3849664,0
+NVST.US,D,20230215,000000,39.65,40.29,39.61,40.29,1394472,0
+NVST.US,D,20230216,000000,39.55,39.815,38.97,39,1936227,0
+NVST.US,D,20230217,000000,38.57,38.96,38.19,38.48,2113824,0
+NVST.US,D,20230221,000000,38.21,38.83,37.83,37.98,1711270,0
+NVST.US,D,20230222,000000,37.91,38.605,37.7,38.07,1524472,0
+NVST.US,D,20230223,000000,38.32,38.98,37.975,38.67,2329347,0
+NVST.US,D,20230224,000000,37.98,38.44,37.49,38.25,1489880,0
+NVST.US,D,20230227,000000,38.62,38.62,37.785,38,1383631,0
+NVST.US,D,20230228,000000,38.1,39.05,37.525,38.66,2847591,0
+NVST.US,D,20230301,000000,38.66,38.99,38.035,38.61,2004382,0
+NVST.US,D,20230302,000000,38.07,39.06,38.03,39.02,1256973,0
+NVST.US,D,20230303,000000,39.3,39.795,39.1,39.69,1331185,0
+NVST.US,D,20230306,000000,39.64,39.91,38.92,38.95,2330706,0
+NVST.US,D,20230307,000000,38.96,39.23,38.67,38.81,965581,0
+NVST.US,D,20230308,000000,38.81,38.89,38.28,38.73,1174043,0
+NVST.US,D,20230309,000000,38.84,39.07,37.855,37.93,846078,0
+NVST.US,D,20230310,000000,37.89,37.945,36.99,37.44,1710908,0
+NVST.US,D,20230313,000000,37.25,37.93,36.99,37.61,1096837,0
+NVST.US,D,20230314,000000,38.33,39.04,38.04,38.67,2236398,0
+NVST.US,D,20230315,000000,37.88,38.33,37.52,37.79,2204912,0
+NVST.US,D,20230316,000000,37.46,38.48,36.93,38.38,1327985,0
+NVST.US,D,20230317,000000,38.07,38.51,37.48,37.6,3293783,0
+NVST.US,D,20230320,000000,37.62,38.525,37.62,38.31,4231872,0
+NVST.US,D,20230321,000000,38.61,39.55,38.435,39.12,3875919,0
+NVST.US,D,20230322,000000,39.05,39.41,38.09,38.09,1263857,0
+NVST.US,D,20230323,000000,38.27,38.845,37.675,37.77,1364689,0
+NVST.US,D,20230324,000000,37.61,38.385,37.51,38.24,1044821,0
+NVST.US,D,20230327,000000,38.57,38.78,38.21,38.33,1307567,0
+NVST.US,D,20230328,000000,38.27,39.07,38.2435,38.73,1599334,0
+NVST.US,D,20230329,000000,39.02,39.395,38.7,39.26,1085581,0
+NVST.US,D,20230330,000000,39.76,40.23,39.59,39.86,1666715,0
+NVST.US,D,20230331,000000,40.13,40.92,40.04,40.88,1410680,0
+NVST.US,D,20230403,000000,40.79,40.85,39.399,39.74,1540196,0
+NVST.US,D,20230404,000000,39.96,39.96,38.6,38.73,2178537,0
+NVST.US,D,20230405,000000,38.73,38.87,37.985,38.54,2751350,0
+NVST.US,D,20230406,000000,38.44,38.64,37.75,38.49,2072707,0
+NVST.US,D,20230410,000000,38.31,38.77,37.96,38.67,1052599,0
+NVST.US,D,20230411,000000,38.685,39.45,38.685,39.22,1112981,0
+NVST.US,D,20230412,000000,39.62,39.7,38.27,38.59,1179742,0
+NVST.US,D,20230413,000000,38.85,39.03,38.35,38.51,2348050,0
+NVST.US,D,20230414,000000,38.5,38.71,37.39,37.66,2068103,0
+NVST.US,D,20230417,000000,37.6,37.72,37.35,37.65,1880115,0
+NVST.US,D,20230418,000000,37.82,37.875,37,37.24,1550868,0
+NVST.US,D,20230419,000000,37.14,38.38,37.14,38.26,2801749,0
+NVST.US,D,20230420,000000,38.1,38.4,37.58,38.2,1070842,0
+NVST.US,D,20230421,000000,38.38,38.97,38.1,38.94,2024438,0
+NVST.US,D,20230424,000000,39.08,39.28,38.75,39.14,1034540,0
+NVST.US,D,20230425,000000,38.83,39.09,38.2,38.21,1138956,0
+NVST.US,D,20230426,000000,38,38.08,37.67,37.99,785624,0
+NVST.US,D,20230427,000000,37.72,38.07,37.09,37.93,894371,0
+NVST.US,D,20230428,000000,37.98,38.68,37.8,38.49,1060710,0
+NVST.US,D,20230501,000000,38.27,38.63,37.82,38.41,1058460,0
+NVST.US,D,20230502,000000,38.43,38.43,37.23,37.47,1298127,0
+NVST.US,D,20230503,000000,37.72,38.42,37.45,37.64,3201400,0
+NVST.US,D,20230504,000000,32.56,36.74,32.41,35.06,8235470,0
+NVST.US,D,20230505,000000,35.38,35.71,34.965,35.34,1784080,0
+NVST.US,D,20230508,000000,35.2,35.2416,34.62,34.82,1622055,0
+NVST.US,D,20230509,000000,34.56,34.77,34.22,34.51,2158117,0
+NVST.US,D,20230510,000000,34.88,35.045,33.345,34,1742625,0
+NVST.US,D,20230511,000000,33.8,34.095,33.04,33.14,2013269,0
+NVST.US,D,20230512,000000,33.16,33.355,32.71,33.05,1579504,0
+NVST.US,D,20230515,000000,33.17,34.32,32.905,34.24,2469203,0
+NVST.US,D,20230516,000000,33.79,34.37,33.7642,34.19,1452002,0
+NVST.US,D,20230517,000000,34.36,34.93,33.74,34.75,1418603,0
+NVST.US,D,20230518,000000,34.68,35.83,34.51,35.65,1661749,0
+NVST.US,D,20230519,000000,35.94,35.94,35.12,35.4,1395503,0
+NVST.US,D,20230522,000000,35.36,35.88,35.21,35.74,1674469,0
+NVST.US,D,20230523,000000,35.61,36.12,33.75,34.11,3888594,0
+NVST.US,D,20230524,000000,33.98,33.98,32.96,33.45,2646379,0
+NVST.US,D,20230525,000000,33.26,33.26,32.57,32.95,1245058,0
+NVST.US,D,20230526,000000,32.96,33.3725,32.56,33.27,4652899,0
+NVST.US,D,20230530,000000,33.34,33.43,32.6,32.98,1074424,0
+NVST.US,D,20230531,000000,32.65,32.935,31.2,31.89,4423184,0
+NVST.US,D,20230601,000000,31.9,32.635,31.67,32.24,2643371,0
+NVST.US,D,20230602,000000,32.53,32.96,32.285,32.96,1639757,0
+NVST.US,D,20230605,000000,32.76,33.05,32.54,32.68,2607487,0
+NVST.US,D,20230606,000000,32.61,32.93,32.47,32.85,2732780,0
+NVST.US,D,20230607,000000,33.02,33.855,32.77,33.59,1509300,0
+NVST.US,D,20230608,000000,33.63,33.69,33.14,33.45,1206023,0
+NVST.US,D,20230609,000000,33.37,33.37,31.78,31.79,1994753,0
+NVST.US,D,20230612,000000,31.79,32.23,31.52,31.92,2355109,0
+NVST.US,D,20230613,000000,32.16,32.51,32.06,32.15,1748452,0
+NVST.US,D,20230614,000000,32.47,32.58,31.29,31.53,3290106,0
+NVST.US,D,20230615,000000,31.59,32.69,31.34,32.63,2656196,0
+NVST.US,D,20230616,000000,33,34.13,33,33.47,5005281,0
+NVST.US,D,20230620,000000,33.06,33.79,33.06,33.46,2914803,0
+NVST.US,D,20230621,000000,33.55,34.03,33.44,33.74,3035173,0
+NVST.US,D,20230622,000000,33.66,34.33,33.47,34.3,1745194,0
+NVST.US,D,20230623,000000,34.13,34.23,33.26,33.5,3854733,0
+NVST.US,D,20230626,000000,33.4,34.16,33.27,33.76,1158723,0
+NVST.US,D,20230627,000000,33.57,33.955,33.28,33.82,1563952,0
+NVST.US,D,20230628,000000,33.85,33.89,33.41,33.65,1338199,0
+NVST.US,D,20230629,000000,33.66,34.4,33.52,33.72,2601258,0
+NVST.US,D,20230630,000000,33.87,34.22,33.785,33.84,1166897,0
+NVST.US,D,20230703,000000,33.58,34.125,33.44,33.88,709021,0
+NVST.US,D,20230705,000000,33.76,33.94,33.33,33.5,2270010,0
+NVST.US,D,20230706,000000,33.05,33.62,32.87,33.58,1611711,0
+NVST.US,D,20230707,000000,33.62,33.885,33.55,33.74,1326877,0
+NVST.US,D,20230710,000000,33.62,34.24,33.6,33.84,1191306,0
+NVST.US,D,20230711,000000,33.85,34.84,33.85,34.77,1356559,0
+NVST.US,D,20230712,000000,35.16,35.16,34.18,34.25,3335579,0
+NVST.US,D,20230713,000000,34.45,35.58,34.37,35.4,2277715,0
+NVST.US,D,20230714,000000,35.42,35.65,34.885,35.07,824601,0
+NVST.US,D,20230717,000000,34.95,35.29,34.675,35.22,836019,0
+NVST.US,D,20230718,000000,35.22,35.32,34.45,34.72,1067127,0
+NVST.US,D,20230719,000000,34.79,35.36,34.68,35.16,1418500,0
+NVST.US,D,20230720,000000,35.31,35.32,34.405,34.47,2292007,0
+NVST.US,D,20230721,000000,34.67,35.465,34.56,35.35,1300600,0
+NVST.US,D,20230724,000000,35.29,35.78,35.125,35.7,964998,0
+NVST.US,D,20230725,000000,35.49,35.49,34.88,34.9,1121965,0
+NVST.US,D,20230726,000000,34.91,35.34,34.78,35.2,2003337,0
+NVST.US,D,20230727,000000,35.41,35.695,34.59,34.62,1904229,0
+NVST.US,D,20230728,000000,34.97,35.07,34.52,34.69,1619460,0
+NVST.US,D,20230731,000000,34.78,34.7809,34.01,34.41,1477358,0
+NVST.US,D,20230801,000000,34.26,34.415,33.65,34.01,2977181,0
+NVST.US,D,20230802,000000,33.7,33.96,33.195,33.92,4087632,0
+NVST.US,D,20230803,000000,34.5,36.14,34.18,34.27,3772915,0
+NVST.US,D,20230804,000000,34.37,34.85,33.53,33.65,1601559,0
+NVST.US,D,20230807,000000,33.07,35.6,32.585,34.95,7045213,0
+NVST.US,D,20230808,000000,34.96,34.96,34.26,34.42,10609950,0
+NVST.US,D,20230809,000000,34.22,34.74,33.17,33.33,2668694,0
+NVST.US,D,20230810,000000,33.76,33.84,32.44,32.67,2970990,0
+NVST.US,D,20230811,000000,32.47,33.64,32.47,33.38,2993954,0
+NVST.US,D,20230814,000000,33.17,33.57,32.82,33.28,2697650,0
+NVST.US,D,20230815,000000,33.09,33.24,32.8,33.1,1127954,0
+NVST.US,D,20230816,000000,33.03,33.2,32.69,32.76,1272703,0
+NVST.US,D,20230817,000000,32.92,33.28,32.095,32.3,2039097,0
+NVST.US,D,20230818,000000,32.18,32.75,32.17,32.68,1579061,0
+NVST.US,D,20230821,000000,32.8,33.24,32.71,33.09,1545911,0
+NVST.US,D,20230822,000000,33.1,33.34,32.37,32.46,1727276,0
+NVST.US,D,20230823,000000,32.6,33.1,32.48,32.77,1593720,0
+NVST.US,D,20230824,000000,32.77,32.88,31.79,32,1544933,0
+NVST.US,D,20230825,000000,32.03,32.7725,31.95,32.49,1185900,0
+NVST.US,D,20230828,000000,32.73,33.2,32.69,32.7,1160652,0
+NVST.US,D,20230829,000000,32.77,33.25,32.52,33.1,965932,0
+NVST.US,D,20230830,000000,32.88,33.01,32.49,32.6,2106478,0
+NVST.US,D,20230831,000000,32.76,32.8,31.94,32.02,2293307,0
+NVST.US,D,20230901,000000,32.36,32.62,32.28,32.38,948871,0
+NVST.US,D,20230905,000000,32.19,32.235,31.59,31.62,1159626,0
+NVST.US,D,20230906,000000,31.52,31.72,31.28,31.38,1230598,0
+NVST.US,D,20230907,000000,31.16,31.32,30.071,30.52,2854864,0
+NVST.US,D,20230908,000000,30.42,30.51,29.79,29.87,1570393,0
+NVST.US,D,20230911,000000,29.99,30.7,29.92,30.52,1325949,0
+NVST.US,D,20230912,000000,30.68,30.8,30.35,30.47,1139886,0
+NVST.US,D,20230913,000000,30.38,30.38,28.87,29.43,3859707,0
+NVST.US,D,20230914,000000,29.71,29.8,28.81,29.01,2470932,0
+NVST.US,D,20230915,000000,28.94,29.29,28.74,28.87,2363057,0
+NVST.US,D,20230918,000000,28.82,29.04,28.57,28.88,1196785,0
+NVST.US,D,20230919,000000,28.79,28.81,28.37,28.62,1284361,0
+NVST.US,D,20230920,000000,28.75,29.04,28.105,28.2,1372095,0
+NVST.US,D,20230921,000000,28.03,28.03,27.33,27.56,1428133,0
+NVST.US,D,20230922,000000,27.62,28,27.25,27.83,1781519,0
+NVST.US,D,20230925,000000,27.71,28.21,27.61,28.12,1380650,0
+NVST.US,D,20230926,000000,27.93,28.38,27.78,28.11,1862865,0
+NVST.US,D,20230927,000000,28.31,28.67,27.93,27.99,2088715,0
+NVST.US,D,20230928,000000,28.06,28.55,27.95,28.12,1169071,0
+NVST.US,D,20230929,000000,28.37,28.41,27.82,27.88,1199145,0
+NVST.US,D,20231002,000000,27.79,27.86,27.24,27.57,1303627,0
+NVST.US,D,20231003,000000,27.21,27.525,27.07,27.1,1257759,0
+NVST.US,D,20231004,000000,27.17,27.31,26.65,26.99,1491302,0
+NVST.US,D,20231005,000000,26.94,26.94,25.38,25.64,3269650,0
+NVST.US,D,20231006,000000,25.48,26.545,25.48,26.37,1589893,0
+NVST.US,D,20231009,000000,26.19,26.53,25.62,25.99,1605619,0
+NVST.US,D,20231010,000000,26.17,26.32,25.64,26.05,1707460,0
+NVST.US,D,20231011,000000,25.93,26.1,25.13,25.55,2072462,0
+NVST.US,D,20231012,000000,25.47,25.47,24.43,24.49,2506150,0
+NVST.US,D,20231013,000000,24.39,24.695,24.18,24.26,1508855,0
+NVST.US,D,20231016,000000,24.5,25.37,23.94,24.79,3035062,0
+NVST.US,D,20231017,000000,24.55,25.39,24.4,25.05,1827301,0
+NVST.US,D,20231018,000000,24.87,25.069,24.52,24.88,1749577,0
+NVST.US,D,20231019,000000,24.78,25.13,24.52,24.71,1858227,0
+NVST.US,D,20231020,000000,24.76,25.235,24.695,24.79,2437925,0
+NVST.US,D,20231023,000000,24.67,25.03,24.515,24.76,1656560,0
+NVST.US,D,20231024,000000,24.74,25.1,24.59,25.07,1478858,0
+NVST.US,D,20231025,000000,24.73,24.87,24.5,24.64,4456131,0
+NVST.US,D,20231026,000000,24.34,24.345,23.17,23.77,3671210,0
+NVST.US,D,20231027,000000,23.9,24.1,23.42,23.52,2841594,0
+NVST.US,D,20231030,000000,23.7,23.74,22.78,23.29,2632692,0
+NVST.US,D,20231031,000000,23.57,23.57,23.04,23.27,4869560,0
+NVST.US,D,20231101,000000,23.27,23.38,22.59,22.99,3677979,0
+NVST.US,D,20231102,000000,20.25,21.95,20,21.25,9869157,0
+NVST.US,D,20231103,000000,22.35,22.67,21.82,22.1,3496235,0
+NVST.US,D,20231106,000000,22.18,22.18,21.32,21.33,2488344,0
+NVST.US,D,20231107,000000,21.22,21.785,21.1,21.46,2894008,0
+NVST.US,D,20231108,000000,22,22.2,21.62,21.69,3284469,0
+NVST.US,D,20231109,000000,21.74,21.75,21.04,21.06,2313276,0
+NVST.US,D,20231110,000000,21.37,21.72,21.32,21.57,2986670,0
+NVST.US,D,20231113,000000,21.52,21.83,21.23,21.26,3523786,0
+NVST.US,D,20231114,000000,21.69,22.825,21.61,22.35,2860384,0
+NVST.US,D,20231115,000000,22.18,23.35,22.18,23.24,2377934,0
+NVST.US,D,20231116,000000,23.31,23.34,22.825,23.09,1409078,0
+NVST.US,D,20231117,000000,23.19,23.5,22.99,23.45,2088641,0
+NVST.US,D,20231120,000000,23.38,24.025,23.24,23.79,1724418,0
+NVST.US,D,20231121,000000,23.9,24.05,23.58,23.95,1713899,0
+NVST.US,D,20231122,000000,24.11,24.55,23.895,23.98,1001206,0
+NVST.US,D,20231124,000000,23.88,24.15,23.66,24.1,390621,0
+NVST.US,D,20231127,000000,23.9,24.09,23.75,23.88,1216015,0
+NVST.US,D,20231128,000000,23.78,23.85,23.33,23.49,2095867,0
+NVST.US,D,20231129,000000,23.55,23.79,22.67,22.79,2907355,0
+NVST.US,D,20231130,000000,22.86,22.929,22.38,22.69,2978658,0
+NVST.US,D,20231201,000000,22.57,23.95,22.57,23.9,2737021,0
+NVST.US,D,20231204,000000,23.77,24.56,23.635,24.13,2266927,0
+NVST.US,D,20231205,000000,23.92,24.09,23.53,23.7,1889873,0
+NVST.US,D,20231206,000000,23.87,24.61,23.6,23.61,3013198,0
+NVST.US,D,20231207,000000,23.6,24.16,23.48,24.01,1667060,0
+NVST.US,D,20231208,000000,23.91,23.91,23.19,23.45,3795533,0
+NVST.US,D,20231211,000000,22.79,23.125,22.45,22.79,2426203,0
+NVST.US,D,20231212,000000,22.83,22.83,22.19,22.5,5274569,0
+NVST.US,D,20231213,000000,22.52,23.79,22.28,23.78,5132440,0
+NVST.US,D,20231214,000000,24.32,25.14,23.75,24.15,6091087,0
+NVST.US,D,20231215,000000,24.25,24.33,23.61,23.85,5412159,0
+NVST.US,D,20231218,000000,23.87,23.9164,23.05,23.34,2532567,0
+NVST.US,D,20231219,000000,23.56,24.56,23.43,24.53,2948501,0
+NVST.US,D,20231220,000000,24.53,24.58,23.685,23.7,2243303,0
+NVST.US,D,20231221,000000,24.04,24.42,23.925,24.41,2242062,0
+NVST.US,D,20231222,000000,24.38,24.71,24.05,24.19,1236627,0
+NVST.US,D,20231226,000000,24.14,24.67,24.05,24.53,1175412,0
+NVST.US,D,20231227,000000,24.63,24.82,24.32,24.42,1301644,0
+NVST.US,D,20231228,000000,24.38,24.67,24.23,24.36,926086,0
+NVST.US,D,20231229,000000,24.17,24.34,23.81,24.06,2063212,0
+NVST.US,D,20240102,000000,24.01,24.55,23.91,24.1,2040457,0
+NVST.US,D,20240103,000000,23.78,23.78,23.22,23.46,1651407,0
+NVST.US,D,20240104,000000,23.39,23.59,23.26,23.38,1704253,0
+NVST.US,D,20240105,000000,23.19,24.01,23,23.38,2855132,0
+NVST.US,D,20240108,000000,23.41,24.22,23.19,24.03,1895624,0
+NVST.US,D,20240109,000000,23.76,25.45,23.59,25.19,3038266,0
+NVST.US,D,20240110,000000,25.05,25.64,24.71,25.45,3109644,0
+NVST.US,D,20240111,000000,25.3,25.45,24.665,24.7,1460613,0
+NVST.US,D,20240112,000000,24.88,25.15,24.165,24.19,1944039,0
+NVST.US,D,20240116,000000,23.98,23.98,23.395,23.55,1498261,0
+NVST.US,D,20240117,000000,23.16,23.32,22.85,23.06,1182299,0
+NVST.US,D,20240118,000000,23.19,24.06,22.9,24.06,2321033,0
+NVST.US,D,20240119,000000,24.04,24.04,23.13,23.7,2010850,0
+NVST.US,D,20240122,000000,23.8,24.51,23.77,24.09,2021587,0
+NVST.US,D,20240123,000000,24.43,24.47,23.73,24.19,1675976,0
+NVST.US,D,20240124,000000,24.33,24.38,23.665,23.87,1189546,0
+NVST.US,D,20240125,000000,24.25,24.49,23.895,24.22,2277003,0
+NVST.US,D,20240126,000000,24.41,24.6787,24.23,24.37,1469869,0
+NVST.US,D,20240129,000000,24.24,24.54,24.03,24.52,1804554,0
+NVST.US,D,20240130,000000,24.49,24.55,23.91,24,1737585,0
+NVST.US,D,20240131,000000,24.06,24.15,23.47,23.5,2680279,0
+NVST.US,D,20240201,000000,23.86,24.125,23.5,23.74,3229910,0
+NVST.US,D,20240202,000000,23.4,23.985,23.26,23.76,2075964,0
+NVST.US,D,20240205,000000,23.5,23.91,23.33,23.75,3722422,0
+NVST.US,D,20240206,000000,23.88,24.76,23.785,24.52,2820311,0
+NVST.US,D,20240207,000000,24.55,24.79,24.19,24.24,3628235,0
+NVST.US,D,20240208,000000,22,22.83,21.21,22.44,9866521,0
+NVST.US,D,20240209,000000,22.45,22.59,21.745,21.94,4216581,0
+NVST.US,D,20240212,000000,21.92,22.87,21.92,22.8,2446087,0
+NVST.US,D,20240213,000000,22.08,22.38,21.54,21.9,2458536,0
+NVST.US,D,20240214,000000,22.07,22.32,21.8,22.14,1925652,0
+NVST.US,D,20240215,000000,22.28,23.01,22.22,22.5,2439047,0
+NVST.US,D,20240216,000000,22.29,23.01,22.18,22.53,3083974,0
+NVST.US,D,20240220,000000,22.34,22.88,22.24,22.87,2059802,0
+NVST.US,D,20240221,000000,22.65,22.76,22.21,22.38,2362161,0
+NVST.US,D,20240222,000000,22.41,22.905,22.12,22.87,2354865,0
+NVST.US,D,20240223,000000,22.74,23.06,22.581,22.65,1648931,0
+NVST.US,D,20240226,000000,21.98,22.57,21.695,21.92,1861670,0
+NVST.US,D,20240227,000000,21.75,21.75,21.22,21.44,3045692,0
+NVST.US,D,20240228,000000,21.29,21.36,20.83,20.87,3106086,0
+NVST.US,D,20240229,000000,21.02,21.33,20.48,20.65,3312061,0
+NVST.US,D,20240301,000000,20.75,20.99,20.49,20.92,3492945,0
+NVST.US,D,20240304,000000,20.87,20.99,20.52,20.75,1453238,0
+NVST.US,D,20240305,000000,20.65,20.83,20.41,20.64,1881789,0
+NVST.US,D,20240306,000000,20.79,21.31,20.62,20.84,1849455,0
+NVST.US,D,20240307,000000,21,21.345,20.88,21.13,1154320,0
+NVST.US,D,20240308,000000,21.28,21.51,21.08,21.23,1496306,0
+NVST.US,D,20240311,000000,21.28,21.78,21.17,21.73,1579009,0
+NVST.US,D,20240312,000000,21.7,21.79,21.36,21.5,4111633,0
+NVST.US,D,20240313,000000,21.52,21.93,21.49,21.75,2780666,0
+NVST.US,D,20240314,000000,21.72,21.905,21.435,21.65,2874796,0
+NVST.US,D,20240315,000000,21.49,21.75,21.05,21.36,4600360,0
+NVST.US,D,20240318,000000,21.45,21.62,21.08,21.43,1627485,0
+NVST.US,D,20240319,000000,21.48,21.78,21.405,21.75,1596424,0
+NVST.US,D,20240320,000000,21.78,21.9,21.11,21.54,2314194,0
+NVST.US,D,20240321,000000,21.52,21.78,21.39,21.5,1784241,0
+NVST.US,D,20240322,000000,21.47,21.65,21.24,21.32,1595808,0
+NVST.US,D,20240325,000000,21.46,21.5,20.93,20.96,1595070,0
+NVST.US,D,20240326,000000,21.01,21.0491,20.56,20.76,1986589,0
+NVST.US,D,20240327,000000,20.98,21.55,20.86,21.55,1710870,0
+NVST.US,D,20240328,000000,21.53,21.62,21.24,21.38,1380482,0
+NVST.US,D,20240401,000000,21.38,21.38,20.59,20.81,1853642,0
+NVST.US,D,20240402,000000,20.29,20.455,20.05,20.33,4646199,0
+NVST.US,D,20240403,000000,20.32,20.55,20.08,20.24,3750975,0
+NVST.US,D,20240404,000000,20.46,20.75,20.25,20.48,2035424,0
+NVST.US,D,20240405,000000,20.36,20.58,20.21,20.46,2029214,0
+NVST.US,D,20240408,000000,20.51,20.55,20.23,20.32,1828062,0
+NVST.US,D,20240409,000000,20.38,21.28,20.36,21.1,2468243,0
+NVST.US,D,20240410,000000,20.57,20.735,20.02,20.11,1346572,0
+NVST.US,D,20240411,000000,20.525,20.525,20.07,20.09,1131226,0
+NVST.US,D,20240412,000000,19.91,19.91,19.08,19.18,1596500,0
+NVST.US,D,20240415,000000,19.23,19.3,18.955,19.14,2084665,0
+NVST.US,D,20240416,000000,19.12,19.94,19.05,19.78,3560294,0
+NVST.US,D,20240417,000000,19.84,19.99,19.485,19.59,1891911,0
+NVST.US,D,20240418,000000,19.65,19.855,19.5,19.75,1956824,0
+NVST.US,D,20240419,000000,19.71,20,19.71,19.97,1174927,0
+NVST.US,D,20240422,000000,20.02,20.235,19.88,20.11,1590770,0
+NVST.US,D,20240423,000000,20.15,20.57,20.1482,20.22,1329110,0
+NVST.US,D,20240424,000000,20.11,20.29,19.97,20.28,1173568,0
+NVST.US,D,20240425,000000,20.17,20.21,19.84,20.02,1193865,0
+NVST.US,D,20240426,000000,19.48,20.61,19.42,20.39,1816943,0
+NVST.US,D,20240429,000000,20.51,20.88,20.4,20.62,1411750,0
+NVST.US,D,20240430,000000,20.3,20.53,19.66,19.68,2775266,0
+NVST.US,D,20240501,000000,19.68,20.25,19.59,19.75,2509131,0
+NVST.US,D,20240502,000000,18.31,20.21,18.09,19.81,4715517,0
+NVST.US,D,20240503,000000,20.28,20.33,18.961,19,2239656,0
+NVST.US,D,20240506,000000,19.19,19.33,18.89,19.06,3033388,0
+NVST.US,D,20240507,000000,19.14,19.66,18.93,19,2051915,0
+NVST.US,D,20240508,000000,18.84,18.945,18.515,18.83,2098660,0
+NVST.US,D,20240509,000000,18.93,19.29,18.77,19.28,1735443,0
+NVST.US,D,20240510,000000,19.34,19.41,18.36,18.54,2693376,0
+NVST.US,D,20240513,000000,18.67,19.12,18.59,18.86,1839185,0
+NVST.US,D,20240514,000000,19.14,19.47,18.96,19.17,1248968,0
+NVST.US,D,20240515,000000,19.39,19.39,18.7,18.86,1736074,0
+NVST.US,D,20240516,000000,18.87,19.155,18.8001,19.13,1056628,0
+NVST.US,D,20240517,000000,19.1,19.19,18.49,18.53,1134541,0
+NVST.US,D,20240520,000000,18.44,18.61,18.12,18.27,1696918,0
+NVST.US,D,20240521,000000,18.19,18.36,17.9,18.35,1739329,0
+NVST.US,D,20240522,000000,18.24,18.705,18.23,18.63,2483551,0
+NVST.US,D,20240523,000000,18.52,18.52,17.83,17.97,1611311,0
+NVST.US,D,20240524,000000,18.01,18.39,17.885,18.25,1870915,0
+NVST.US,D,20240528,000000,18.28,18.34,17.9,18.03,2840374,0
+NVST.US,D,20240529,000000,17.73,18.23,17.64,18.2,3754645,0
+NVST.US,D,20240530,000000,18.45,18.95,18.41,18.88,2644665,0
+NVST.US,D,20240531,000000,18.94,19.41,18.92,19.36,2873033,0
+NVST.US,D,20240603,000000,19.53,19.53,18.71,18.8,3084102,0
+NVST.US,D,20240604,000000,18.78,18.845,18.46,18.58,1802894,0
+NVST.US,D,20240605,000000,18.69,18.76,18.38,18.54,1198290,0
+NVST.US,D,20240606,000000,18.42,18.69,18.235,18.44,1301903,0
+NVST.US,D,20240607,000000,18.29,18.53,18.2,18.25,1054286,0
+NVST.US,D,20240610,000000,18.08,18.46,18.008,18.17,2066041,0
+NVST.US,D,20240611,000000,18,18.37,17.88,18.13,2709708,0
+NVST.US,D,20240612,000000,18.56,18.63,18.12,18.17,2251541,0
+NVST.US,D,20240613,000000,18.16,18.34,17.63,17.83,2000978,0
+NVST.US,D,20240614,000000,17.66,17.81,17.27,17.67,1650671,0
+NVST.US,D,20240617,000000,17.43,17.69,17.09,17.22,3081155,0
+NVST.US,D,20240618,000000,17.37,17.4,16.9,17,2856060,0
+NVST.US,D,20240620,000000,16.94,17.43,16.74,17.2,2631420,0
+NVST.US,D,20240621,000000,17.34,17.56,16.96,17.41,9287525,0
+NVST.US,D,20240624,000000,17.39,17.6,16.92,16.93,2062352,0
+NVST.US,D,20240625,000000,16.77,16.83,15.98,16,5612371,0
+NVST.US,D,20240626,000000,15.96,16.53,15.92,16.505,4077046,0
+NVST.US,D,20240627,000000,16.55,16.58,16.23,16.48,2152726,0
+NVST.US,D,20240628,000000,16.57,16.71,16.45,16.63,3035385,0
+NVST.US,D,20240701,000000,16.74,17.11,16.03,16.11,2247191,0
+NVST.US,D,20240702,000000,16.12,16.37,16.03,16.34,1715089,0
+NVST.US,D,20240703,000000,16.37,16.425,16.14,16.29,1349025,0
+NVST.US,D,20240705,000000,16.26,16.47,16.08,16.41,1785795,0
+NVST.US,D,20240708,000000,16.47,16.73,16.18,16.41,2597836,0
+NVST.US,D,20240709,000000,16.29,16.43,15.695,15.98,3282043,0
+NVST.US,D,20240710,000000,16.08,16.09,15.75,15.85,2618746,0
+NVST.US,D,20240711,000000,16.19,17,15.93,16.74,5105509,0
+NVST.US,D,20240712,000000,16.81,16.81,15.74,16.04,3181080,0
+NVST.US,D,20240715,000000,16.13,16.17,15.83,15.94,1798948,0
+NVST.US,D,20240716,000000,16.02,16.86,15.91,16.85,2760687,0
+NVST.US,D,20240717,000000,16.87,17.545,16.87,17.18,1985790,0
+NVST.US,D,20240718,000000,17.09,17.51,16.46,16.5,1762714,0
+NVST.US,D,20240719,000000,16.59,16.805,16.34,16.57,2361547,0
+NVST.US,D,20240722,000000,16.39,16.57,16.14,16.32,1974474,0
+NVST.US,D,20240723,000000,16.29,16.71,16.14,16.25,2017467,0
+NVST.US,D,20240724,000000,16.26,16.47,16.08,16.29,3247267,0
+NVST.US,D,20240725,000000,16.16,16.6,15.9661,16.11,3171484,0
+NVST.US,D,20240726,000000,16.26,16.37,15.99,16.31,1351447,0
+NVST.US,D,20240729,000000,16.19,16.56,16.05,16.42,1302534,0
+NVST.US,D,20240730,000000,16.12,16.95,16.12,16.9,2185187,0
+NVST.US,D,20240731,000000,16.76,17.445,16.64,17.07,2208778,0
+NVST.US,D,20240801,000000,17.12,17.5,16.83,16.93,1638261,0
+NVST.US,D,20240802,000000,16.72,16.84,16.15,16.66,2711877,0
+NVST.US,D,20240805,000000,16.13,16.22,15.77,15.77,2961351,0
+NVST.US,D,20240806,000000,15.7,16.27,15.66,15.76,2999620,0
+NVST.US,D,20240807,000000,15.94,16.14,15.24,15.3,4262272,0
+NVST.US,D,20240808,000000,15.23,16.56,15.145,16.5,8484226,0
+NVST.US,D,20240809,000000,16.45,16.83,16.105,16.18,4447904,0
+NVST.US,D,20240812,000000,16.31,16.53,16.03,16.22,4055497,0
+NVST.US,D,20240813,000000,16.13,17.295,16.13,16.99,4149425,0
+NVST.US,D,20240814,000000,17.82,17.82,17.12,17.31,3845157,0
+NVST.US,D,20240815,000000,17.68,18.45,17.68,18.03,4837584,0
+NVST.US,D,20240816,000000,18.01,18.17,17.86,17.91,2476821,0
+NVST.US,D,20240819,000000,18.15,18.515,18.04,18.31,2858253,0
+NVST.US,D,20240820,000000,18.15,18.34,17.74,17.8,2814694,0
+NVST.US,D,20240821,000000,17.93,18.175,17.66,18.01,2238243,0
+NVST.US,D,20240822,000000,18.07,18.105,17.7,17.97,2125529,0
+NVST.US,D,20240823,000000,18.1,18.8394,17.93,18.7,2835705,0
+NVST.US,D,20240826,000000,18.74,18.75,18.315,18.42,1805239,0
+NVST.US,D,20240827,000000,18.51,18.95,18.38,18.69,1939653,0
+NVST.US,D,20240828,000000,18.55,18.635,17.87,18.35,2655364,0
+NVST.US,D,20240829,000000,18.6,18.67,18.25,18.4,1496829,0
+NVST.US,D,20240830,000000,18.46,18.56,18.09,18.26,1488795,0
+NVST.US,D,20240903,000000,18.05,18.47,17.77,17.82,2175041,0
+NVST.US,D,20240904,000000,17.68,17.99,17.01,17.22,3371615,0
+NVST.US,D,20240905,000000,17.37,17.96,17,17.83,5461631,0
+NVST.US,D,20240906,000000,17.98,18.21,17.385,17.44,1676658,0
+NVST.US,D,20240909,000000,17.32,17.45,16.97,16.98,1789954,0
+NVST.US,D,20240910,000000,16.96,17.35,16.74,17.24,1725189,0
+NVST.US,D,20240911,000000,17.18,17.65,16.75,17.64,2429361,0
+NVST.US,D,20240912,000000,17.66,18.75,17.38,18.67,4072682,0
+NVST.US,D,20240913,000000,18.79,19.585,18.585,19.41,3595324,0
+NVST.US,D,20240916,000000,19.48,19.72,18.67,18.89,2364325,0
+NVST.US,D,20240917,000000,18.97,19.37,18.66,19,1807854,0
+NVST.US,D,20240918,000000,18.9,19.745,18.86,19.18,1867339,0
+NVST.US,D,20240919,000000,19.62,19.92,19.3,19.33,2263572,0
+NVST.US,D,20240920,000000,19.2,19.26,18.81,19,3451910,0
+NVST.US,D,20240923,000000,19.6,19.91,19.04,19.06,2395032,0
+NVST.US,D,20240924,000000,19.16,19.4,18.8,18.84,1130658,0
+NVST.US,D,20240925,000000,18.89,18.91,18.33,18.64,1273325,0
+NVST.US,D,20240926,000000,18.91,19.31,18.84,19.25,1329817,0
+NVST.US,D,20240927,000000,19.42,20.04,19.345,19.76,1981024,0
+NVST.US,D,20240930,000000,19.87,19.99,19.55,19.76,1837158,0
+NVST.US,D,20241001,000000,19.68,19.7,19.08,19.34,1869618,0
+NVST.US,D,20241002,000000,19.31,19.445,18.75,19.1,1989850,0
+NVST.US,D,20241003,000000,18.85,18.9,18.47,18.64,2456231,0
+NVST.US,D,20241004,000000,19.02,19.26,18.64,18.83,1469347,0
+NVST.US,D,20241007,000000,18.75,18.765,18.08,18.25,2294351,0
+NVST.US,D,20241008,000000,18.11,18.62,18.11,18.2,1250720,0
+NVST.US,D,20241009,000000,18.15,18.39,17.92,18.12,1617646,0
+NVST.US,D,20241010,000000,17.97,18.16,17.79,17.92,1528852,0
+NVST.US,D,20241011,000000,17.93,18.17,17.845,18.13,1934286,0
+NVST.US,D,20241014,000000,18.1,18.19,17.84,17.84,1633003,0
+NVST.US,D,20241015,000000,17.91,18.12,17.64,17.7,2444164,0
+NVST.US,D,20241016,000000,17.8,18.38,17.72,18.18,1375759,0
+NVST.US,D,20241017,000000,18.1,18.3,17.89,18.27,983303,0
+NVST.US,D,20241018,000000,18.39,18.945,18.275,18.88,1465230,0
+NVST.US,D,20241021,000000,18.83,18.995,18.54,18.57,1697227,0
+NVST.US,D,20241022,000000,18.59,18.69,18.355,18.66,1909156,0
+NVST.US,D,20241023,000000,18.59,19.09,18.36,19.09,2719459,0
+NVST.US,D,20241024,000000,19.24,19.75,18.98,19.02,2773203,0
+NVST.US,D,20241025,000000,19.08,19.32,18.8,18.89,1891877,0
+NVST.US,D,20241028,000000,18.99,19.47,18.99,19.23,2288003,0
+NVST.US,D,20241029,000000,19.08,19.3,18.72,18.79,2106999,0
+NVST.US,D,20241030,000000,18.69,19.57,18.65,19.23,4087917,0
+NVST.US,D,20241031,000000,22,23,20.93,20.97,6330581,0
+NVST.US,D,20241101,000000,21.06,21.27,20.69,20.94,2955564,0
+NVST.US,D,20241104,000000,21.03,21.58,20.96,21.28,2285093,0
+NVST.US,D,20241105,000000,20.93,21.245,20.73,21.1,1742374,0
+NVST.US,D,20241106,000000,21.73,21.91,21.45,21.89,1490573,0
+NVST.US,D,20241107,000000,21.66,21.705,20.88,21.4,4106478,0
+NVST.US,D,20241108,000000,21.3,21.38,20.36,20.39,1648190,0
+NVST.US,D,20241111,000000,20.525,21.07,20.35,20.75,1769588,0
+NVST.US,D,20241112,000000,20.75,20.96,20.465,20.52,1391804,0
+NVST.US,D,20241113,000000,20.405,20.62,20.285,20.34,1457759,0
+NVST.US,D,20241114,000000,20.45,20.51,20,20.08,1036139,0
+NVST.US,D,20241115,000000,20.03,20.67,19.9501,20.57,1874091,0
+NVST.US,D,20241118,000000,20.57,21.49,20.44,20.61,3077064,0
+NVST.US,D,20241119,000000,20.153,20.755,20.12,20.26,1379673,0
+NVST.US,D,20241120,000000,20.38,20.4099,19.94,20.37,878772,0
+NVST.US,D,20241121,000000,20.415,21.45,20.36,21.39,1955288,0
+NVST.US,D,20241122,000000,21.385,21.7,21.22,21.48,1721164,0
+NVST.US,D,20241125,000000,21.9,22.47,21.766,22.18,2305086,0
+NVST.US,D,20241126,000000,22.07,22.16,21.715,22,2382647,0
+NVST.US,D,20241127,000000,22.135,22.67,22.01,22.33,1418190,0
+NVST.US,D,20241129,000000,22.345,22.38,22.18,22.29,664149,0
+NVST.US,D,20241202,000000,22.27,22.465,22.09,22.31,1721773,0
+NVST.US,D,20241203,000000,22.255,22.36,21.81,22,1709126,0
+NVST.US,D,20241204,000000,21.87,22.05,20.56,20.57,2954195,0
+NVST.US,D,20241205,000000,20.61,20.81,19.88,20.08,2628897,0
+NVST.US,D,20241206,000000,20.155,20.35,19.72,19.89,1515852,0
+NVST.US,D,20241209,000000,19.89,20.43,19.78,20.01,1631734,0
+NVST.US,D,20241210,000000,20.13,20.2525,19.35,19.99,2206731,0
+NVST.US,D,20241211,000000,20.39,20.71,20.17,20.52,1855266,0
+NVST.US,D,20241212,000000,20.615,20.86,20.26,20.3,1523622,0
+NVST.US,D,20241213,000000,20.345,20.345,19.46,19.47,1680303,0
+NVST.US,D,20241216,000000,19.49,19.81,19.355,19.57,2282484,0
+NVST.US,D,20241217,000000,19.41,19.64,18.93,19.24,1969612,0
+NVST.US,D,20241218,000000,19.24,19.26,18.06,18.2,3210810,0
+NVST.US,D,20241219,000000,18.44,18.79,17.7,18.03,2106695,0
+NVST.US,D,20241220,000000,17.955,18.77,17.92,18.7,6290887,0
+NVST.US,D,20241223,000000,18.63,18.88,18.45,18.8,2212082,0
+NVST.US,D,20241224,000000,18.94,18.995,18.66,18.95,481217,0
+NVST.US,D,20241226,000000,18.99,19.385,18.8,19.34,901309,0
+NVST.US,D,20241227,000000,19.225,19.46,19.065,19.24,1339483,0
+NVST.US,D,20241230,000000,18.99,19.24,18.76,19.11,1752233,0
+NVST.US,D,20241231,000000,19.39,19.45,19.0901,19.29,931494,0
+NVST.US,D,20250102,000000,19.32,19.8,19.03,19.11,1233434,0
+NVST.US,D,20250103,000000,19.005,19.29,18.78,19.03,2232496,0
+NVST.US,D,20250106,000000,19.0401,19.91,19.0401,19.62,1582090,0
+NVST.US,D,20250107,000000,19.51,19.95,19.14,19.49,2006623,0
+NVST.US,D,20250108,000000,19.36,19.42,18.64,19.17,2204050,0
+NVST.US,D,20250110,000000,18.955,18.975,18.43,18.58,2716883,0
+NVST.US,D,20250113,000000,18.4,19.17,18.31,18.99,1521954,0
+NVST.US,D,20250114,000000,19.07,19.1,18.485,18.85,1251056,0
+NVST.US,D,20250115,000000,19.14,19.395,18.85,19.18,1505690,0
+NVST.US,D,20250116,000000,19.17,19.24,18.88,19.19,920206,0
+NVST.US,D,20250117,000000,19.32,19.89,19.125,19.83,1385766,0
+NVST.US,D,20250121,000000,20.23,21,20.0787,20.55,2507403,0
+NVST.US,D,20250122,000000,20.51,21.085,20.43,21.05,2599047,0
+NVST.US,D,20250123,000000,21.33,21.49,20.9796,21.3,2444140,0
+NVST.US,D,20250124,000000,21.29,21.48,21.12,21.45,2649349,0
+NVST.US,D,20250127,000000,21.38,21.78,21.34,21.6,1445894,0
+NVST.US,D,20250128,000000,21.56,21.96,21.38,21.77,2189826,0
+NVST.US,D,20250129,000000,21.73,21.865,21.11,21.37,1906527,0
+NVST.US,D,20250130,000000,21.47,21.765,21.3,21.41,1107887,0
+NVST.US,D,20250131,000000,21.33,21.445,20.5,20.52,2143085,0
+NVST.US,D,20250203,000000,20.05,20.37,19.1,20.02,3253947,0
+NVST.US,D,20250204,000000,19.975,20.41,19.8,20.13,2041860,0
+NVST.US,D,20250205,000000,20.345,21,20.345,20.57,4921988,0
+NVST.US,D,20250206,000000,22.47,22.68,21.06,21.79,6847655,0
+NVST.US,D,20250207,000000,21.695,21.695,20.91,21.25,2438400,0
+NVST.US,D,20250210,000000,21.53,21.642,21.075,21.23,2279537,0
+NVST.US,D,20250211,000000,21.11,21.28,20.69,21.02,1862593,0
+NVST.US,D,20250212,000000,20.62,20.92,20.42,20.86,1346365,0
+NVST.US,D,20250213,000000,21.08,21.52,20.86,21.51,1992297,0
+NVST.US,D,20250214,000000,21.46,21.71,21.44,21.62,957228,0
+NVST.US,D,20250218,000000,21.69,22.24,21.54,22.15,2668958,0
+NVST.US,D,20250219,000000,21.81,22.009,21.38,21.76,1835596,0
+NVST.US,D,20250220,000000,21.8,21.96,21.27,21.45,1632301,0
+NVST.US,D,20250221,000000,21.43,21.75,20.635,20.87,1423960,0
+NVST.US,D,20250224,000000,20.935,21.48,20.28,21.39,2779067,0
+NVST.US,D,20250225,000000,21.365,21.41,20.04,20.66,2828230,0
+NVST.US,D,20250226,000000,20.68,21.21,20.57,20.73,1673635,0
+NVST.US,D,20250227,000000,20.615,20.72,19.77,19.86,1965876,0
+NVST.US,D,20250228,000000,19.94,19.98,19.52,19.98,2779021,0
+NVST.US,D,20250303,000000,20.02,20.1,18.85,19.02,2522967,0
+NVST.US,D,20250304,000000,18.85,18.85,18.25,18.62,3690396,0
+NVST.US,D,20250305,000000,18.655,18.67,17.455,18.24,4791497,0
+NVST.US,D,20250306,000000,17.88,18.1,17.645,17.83,2787042,0
+NVST.US,D,20250307,000000,17.81,18.6,17.385,18.43,3087968,0
+NVST.US,D,20250310,000000,18.145,18.305,17.5,17.51,3168325,0
+NVST.US,D,20250311,000000,17.55,17.725,16.89,17.13,3221940,0
+NVST.US,D,20250312,000000,17.33,17.66,16.71,16.74,2503491,0
+NVST.US,D,20250313,000000,16.655,16.855,16.055,16.25,2778839,0
+NVST.US,D,20250314,000000,16.6,16.655,16.22,16.65,3077798,0
+NVST.US,D,20250317,000000,16.68,17.32,16.52,17.17,3641474,0
+NVST.US,D,20250318,000000,17.04,17.31,16.79,16.9,2093753,0
+NVST.US,D,20250319,000000,16.98,17.1,16.685,17,1852025,0
+NVST.US,D,20250320,000000,16.815,17.34,16.64,16.88,1746245,0
+NVST.US,D,20250321,000000,16.765,16.945,16.49,16.66,12252515,0
+NVST.US,D,20250324,000000,16.98,17.55,16.92,17.48,2621033,0
+NVST.US,D,20250325,000000,17.585,17.735,17.3,17.45,1982279,0
+NVST.US,D,20250326,000000,17.62,17.71,17.28,17.57,3998637,0
+NVST.US,D,20250327,000000,17.51,18.04,17.39,18.03,3967265,0
+NVST.US,D,20250328,000000,17.97,18,16.72,16.97,6605419,0
+NVST.US,D,20250331,000000,16.81,17.51,16.615,17.26,3694940,0
+NVST.US,D,20250401,000000,17.28,17.55,16.91,17.1,3256955,0
+NVST.US,D,20250402,000000,16.9,17.67,16.79,17.51,4197048,0
+NVST.US,D,20250403,000000,16.85,16.85,15.96,16.1,5085186,0
+NVST.US,D,20250404,000000,15.42,15.65,14.77,15.48,5800011,0
+NVST.US,D,20250407,000000,14.845,16.09,14.61,15.29,4063230,0
+NVST.US,D,20250408,000000,15.825,16.01,14.47,14.76,3855591,0
+NVST.US,D,20250409,000000,14.775,16.66,14.22,16.44,4266296,0
+NVST.US,D,20250410,000000,16.12,16.125,15.02,15.54,3148491,0
+NVST.US,D,20250411,000000,15.45,15.71,15.125,15.46,2446183,0
+NVST.US,D,20250414,000000,15.615,15.84,15.35,15.62,1383793,0
+NVST.US,D,20250415,000000,15.42,15.64,15.05,15.14,1800345,0
+NVST.US,D,20250416,000000,15.1,15.35,14.83,15.02,3238684,0
+NVST.US,D,20250417,000000,14.92,15.25,14.79,15.18,2104731,0
+NVST.US,D,20250421,000000,15.15,15.15,14.72,14.87,2281119,0
+NVST.US,D,20250422,000000,14.94,15.24,14.85,15.17,1770870,0
+NVST.US,D,20250423,000000,15.785,16.82,15.62,15.72,2890628,0
+NVST.US,D,20250424,000000,15.7,16.02,15.5,15.98,1607363,0
+NVST.US,D,20250425,000000,15.86,16.26,15.62,15.94,2273467,0
+NVST.US,D,20250428,000000,15.98,16.215,15.76,15.96,3097146,0
+NVST.US,D,20250429,000000,15.97,16.45,15.82,16.2,1818373,0
+NVST.US,D,20250430,000000,15.82,16.095,15.49,16.08,4760164,0
+NVST.US,D,20250501,000000,16.25,16.605,15.99,16.34,5975186,0
+NVST.US,D,20250502,000000,17.095,17.59,16.56,16.99,3541451,0
+NVST.US,D,20250505,000000,16.925,17.065,16.29,16.97,2760959,0
+NVST.US,D,20250506,000000,16.8,16.8,16.32,16.39,2507935,0
+NVST.US,D,20250507,000000,16.36,16.87,16.33,16.84,2322676,0
+NVST.US,D,20250508,000000,16.82,18.07,16.82,17.77,2280454,0
+NVST.US,D,20250509,000000,17.815,17.83,17.47,17.59,1751523,0
+NVST.US,D,20250512,000000,18.49,19.3,18.315,18.55,2391237,0
+NVST.US,D,20250513,000000,18.59,18.84,18.49,18.61,1212797,0
+NVST.US,D,20250514,000000,18.55,18.55,17.885,17.93,3035981,0
+NVST.US,D,20250515,000000,17.855,18.16,17.59,18.09,2346839,0
+NVST.US,D,20250516,000000,18.12,18.2908,17.93,18.27,1826868,0
+NVST.US,D,20250519,000000,18.02,18.06,17.665,17.7,2576903,0
+NVST.US,D,20250520,000000,17.58,18.04,17.58,17.77,4925676,0
+NVST.US,D,20250521,000000,17.5,17.67,16.63,16.64,2120440,0
+NVST.US,D,20250522,000000,16.535,17.07,16.41,16.87,2455419,0
+NVST.US,D,20250523,000000,16.53,16.79,16.51,16.72,2062553,0
+NVST.US,D,20250527,000000,17.03,18.07,17.03,18,3579142,0
+NVST.US,D,20250528,000000,18.03,18.545,17.87,18.53,4238063,0
+NVST.US,D,20250529,000000,18.635,18.72,18.19,18.46,3753222,0
+NVST.US,D,20250530,000000,18.36,18.53,18.045,18.27,2560792,0
+NVST.US,D,20250602,000000,18.23,18.27,17.78,18.1,1678207,0
+NVST.US,D,20250603,000000,18.18,18.79,17.905,18.73,3337502,0
+NVST.US,D,20250604,000000,18.82,18.95,18.49,18.75,1611408,0
+NVST.US,D,20250605,000000,18.76,18.9,18.5612,18.68,1189539,0
+NVST.US,D,20250606,000000,18.97,19.115,18.65,18.73,1271354,0
+NVST.US,D,20250609,000000,18.835,19.33,18.81,19.02,1820366,0
+NVST.US,D,20250610,000000,19,19.46,18.975,19.14,1899815,0
+NVST.US,D,20250611,000000,19.26,19.405,19,19.23,1948191,0
+NVST.US,D,20250612,000000,19.115,19.175,18.795,18.87,1366716,0
+NVST.US,D,20250613,000000,18.57,18.76,18.25,18.45,1656692,0
+NVST.US,D,20250616,000000,18.61,19.065,18.39,18.98,1787971,0
+NVST.US,D,20250617,000000,18.825,18.96,18.28,18.43,1811226,0
+NVST.US,D,20250618,000000,18.53,18.815,18.25,18.61,1604863,0
+NVST.US,D,20250620,000000,18.82,19.12,18.47,18.89,3200221,0
+NVST.US,D,20250623,000000,18.75,19,18.32,18.9,2281717,0
+NVST.US,D,20250624,000000,19.07,19.17,18.72,18.94,1938672,0
+NVST.US,D,20250625,000000,19.1,19.445,18.86,19.35,1600199,0
+NVST.US,D,20250626,000000,19.45,19.705,19.31,19.65,1334347,0
+NVST.US,D,20250627,000000,19.56,19.91,19.47,19.67,2564813,0
+NVST.US,D,20250630,000000,19.57,19.81,19.43,19.54,2020608,0
+NVST.US,D,20250701,000000,19.405,20.43,19.32,20.02,2676345,0
+NVST.US,D,20250702,000000,19.94,20.28,19.755,20.17,2167996,0
+NVST.US,D,20250703,000000,20.18,20.5,20.015,20.39,1002871,0
+NVST.US,D,20250707,000000,20.16,20.4288,19.62,19.67,2289300,0
+NVST.US,D,20250708,000000,19.795,20.49,19.73,20.15,1657740,0
+NVST.US,D,20250709,000000,20.29,20.58,20.01,20.38,1739252,0
+NVST.US,D,20250710,000000,20.45,21.08,20.28,20.72,2383777,0
+NVST.US,D,20250711,000000,20.545,20.6,20.17,20.2,1855616,0
+NVST.US,D,20250714,000000,19.9551,20.19,19.785,20.03,1449729,0
+NVST.US,D,20250715,000000,20.18,20.265,19.68,19.81,2097842,0
+NVST.US,D,20250716,000000,19.98,19.98,19.4,19.72,1689855,0
+NVST.US,D,20250717,000000,19.705,19.845,19.62,19.75,1190134,0
+NVST.US,D,20250718,000000,19.94,19.965,19.33,19.51,1980932,0
+NVST.US,D,20250721,000000,19.86,19.98,19.435,19.47,1552826,0
+NVST.US,D,20250722,000000,19.61,20.2,19.56,20.04,2462049,0
+NVST.US,D,20250723,000000,20.25,20.955,20.22,20.75,2143706,0
+NVST.US,D,20250724,000000,20.83,20.94,20.57,20.67,2303828,0
+NVST.US,D,20250725,000000,20.65,20.92,20.37,20.8,2277906,0
+NVST.US,D,20250728,000000,20.79,21.015,20.55,20.74,2105271,0
+NVST.US,D,20250729,000000,20.75,20.79,20.22,20.3,2962969,0
+NVST.US,D,20250730,000000,20.17,20.42,19.865,19.96,2375966,0
+NVST.US,D,20250731,000000,19.52,19.63,18.77,18.89,8145225,0
+NVST.US,D,20250801,000000,20.235,20.92,19.73,20.83,6349513,0
+NVST.US,D,20250804,000000,21.08,21.15,20.36,20.48,3198860,0
+NVST.US,D,20250805,000000,20.59,20.59,19.8,20.07,2770687,0
+NVST.US,D,20250806,000000,20.15,20.4,19.35,19.71,2827257,0
+NVST.US,D,20250807,000000,19.925,20.27,19.56,20.09,2077391,0
+NVST.US,D,20250808,000000,20.16,20.3399,19.94,20.24,1698275,0
+NVST.US,D,20250811,000000,20.31,20.69,20.16,20.16,2029559,0
+NVST.US,D,20250812,000000,20.365,21,20.26,20.89,1901528,0
+NVST.US,D,20250813,000000,20.94,21.585,20.94,21.56,2380348,0
+NVST.US,D,20250814,000000,21.15,21.15,20.59,20.82,2226941,0
+NVST.US,D,20250815,000000,21.005,21.01,20.6,20.64,1690497,0
+NVST.US,D,20250818,000000,20.86,20.86,20.5,20.77,2387488,0
+NVST.US,D,20250819,000000,20.755,21.09,20.61,20.71,1380218,0
+NVST.US,D,20250820,000000,20.7,20.86,20.51,20.72,1426055,0
+NVST.US,D,20250821,000000,20.5,20.69,20.37,20.46,858540,0
+NVST.US,D,20250822,000000,20.8,21.73,20.555,21.72,1558799,0
+NVST.US,D,20250825,000000,21.5301,21.625,21.11,21.12,1140759,0
+NVST.US,D,20250826,000000,21.155,21.475,21.04,21.14,1299195,0
+NVST.US,D,20250827,000000,21.055,21.44,20.91,21.24,2782404,0
+NVST.US,D,20250828,000000,21.265,21.28,20.97,21.25,896600,0
+NVST.US,D,20250829,000000,21.41,21.41,20.97,21.18,1038714,0
+NVST.US,D,20250902,000000,20.73,20.91,20.545,20.72,1010674,0
+NVST.US,D,20250903,000000,20.635,20.83,20.17,20.3,1829489,0
+NVST.US,D,20250904,000000,20.34,20.8,20.06,20.78,2587665,0
+NVST.US,D,20250905,000000,20.85,21.45,20.7375,21.31,1910078,0
+NVST.US,D,20250908,000000,21.385,21.385,20.91,21.15,1430477,0
+NVST.US,D,20250909,000000,21.13,21.14,20.78,20.81,1242318,0
+NVST.US,D,20250910,000000,20.99,21.45,20.6,20.77,1757205,0
+NVST.US,D,20250911,000000,20.96,21.63,20.69,21.61,1536910,0
+NVST.US,D,20250912,000000,21.42,21.51,20.98,21.01,1223510,0
+NVST.US,D,20250915,000000,21.125,21.255,20.865,21.13,1349744,0
+NVST.US,D,20250916,000000,21.26,21.32,20.71,21.1,1980271,0
+NVST.US,D,20250917,000000,21.12,21.63,20.8,20.98,1940235,0
+NVST.US,D,20250918,000000,21.1,21.2454,20.71,21.03,2713277,0
+NVST.US,D,20250919,000000,21.12,21.12,20.73,20.93,4326484,0
+NVST.US,D,20250922,000000,20.88,21.095,20.785,20.89,1828296,0
+NVST.US,D,20250923,000000,20.9,21.31,20.8,20.84,1931556,0
+NVST.US,D,20250924,000000,20.865,21.075,20.5201,20.55,960900,0
+NVST.US,D,20250925,000000,20.1162,20.295,19.81,19.99,1569586,0
+NVST.US,D,20250926,000000,20.17,20.43,19.88,20.35,1945242,0
+NVST.US,D,20250929,000000,20.38,20.45,20.1,20.23,2378471,0
+NVST.US,D,20250930,000000,20.14,20.41,19.845,20.37,2385005,0
+NVST.US,D,20251001,000000,20.3,20.61,19.8,20.36,2264671,0
+NVST.US,D,20251002,000000,20.365,20.63,20.225,20.57,1180969,0
+NVST.US,D,20251003,000000,20.625,21.24,20.625,20.85,2013793,0
+NVST.US,D,20251006,000000,20.785,21.045,20.28,20.63,2983499,0
+NVST.US,D,20251007,000000,20.65,20.83,20.335,20.42,1322223,0
+NVST.US,D,20251008,000000,20.56,20.65,20.28,20.58,1795015,0
+NVST.US,D,20251009,000000,20.505,20.6,20.15,20.19,1327295,0
+NVST.US,D,20251010,000000,20.125,20.13,19.02,19.06,3642201,0
+NVST.US,D,20251013,000000,19.38,19.4575,19.16,19.22,1722704,0
+NVST.US,D,20251014,000000,18.87,19.57,18.77,19.45,1945838,0
+NVST.US,D,20251015,000000,19.72,20.08,19.4,19.61,2088004,0
+NVST.US,D,20251016,000000,19.745,19.9099,19.375,19.73,1473547,0
+NVST.US,D,20251017,000000,19.76,20.01,19.65,19.96,1535540,0
+NVST.US,D,20251020,000000,20.205,20.35,20.04,20.14,1676189,0
+NVST.US,D,20251021,000000,19.91,20.26,19.9,20.08,1444473,0
+NVST.US,D,20251022,000000,19.91,20.33,19.83,19.84,2158846,0
+NVST.US,D,20251023,000000,19.72,20.25,19.712,20.22,1917255,0
+NVST.US,D,20251024,000000,20.375,20.59,20.325,20.36,1273557,0
+NVST.US,D,20251027,000000,20.42,20.64,20.26,20.35,1411160,0
+NVST.US,D,20251028,000000,20.11,20.42,20.005,20.06,1366068,0
+NVST.US,D,20251029,000000,20,20.455,19.9,19.98,2005473,0
+NVST.US,D,20251030,000000,20.675,21.23,19.6,20.14,6205259,0
+NVST.US,D,20251031,000000,20.145,20.37,18.93,20.35,4988070,0
+NVST.US,D,20251103,000000,20.19,20.665,19.85,20.09,3705475,0
+NVST.US,D,20251104,000000,19.87,20.28,19.75,20.15,2491543,0
+NVST.US,D,20251105,000000,20.12,20.19,19.51,20.15,2035562,0
+NVST.US,D,20251106,000000,20.04,20.1,19.4,19.48,1773600,0
+NVST.US,D,20251107,000000,19.4,19.75,19.36,19.45,2856515,0
+NVST.US,D,20251110,000000,19.51,20.125,19.47,20.05,1567775,0
+NVST.US,D,20251111,000000,19.86,20.48,19.86,20.21,1438030,0
+NVST.US,D,20251112,000000,20.31,20.45,20.06,20.12,1667005,0
+NVST.US,D,20251113,000000,19.83,20.27,19.83,19.89,1514206,0
+NVST.US,D,20251114,000000,19.72,19.835,19.345,19.4,1647682,0
+NVST.US,D,20251117,000000,19.37,19.49,18.99,19.11,1563579,0
+NVST.US,D,20251118,000000,19.005,19.26,18.77,19.13,1511149,0
+NVST.US,D,20251119,000000,19.04,19.25,18.79,18.95,1704301,0
+NVST.US,D,20251120,000000,19.1124,19.32,18.895,19.11,1674876,0
+NVST.US,D,20251121,000000,19.185,20.16,19.17,19.89,1918418,0
+NVST.US,D,20251124,000000,19.74,20.47,19.67,20.2,2094189,0
+NVST.US,D,20251125,000000,20.325,21.065,20.22,21.05,2435775,0
+NVST.US,D,20251126,000000,21.01,21.13,20.811,20.99,1419453,0
+NVST.US,D,20251128,000000,21,21.1,20.83,20.9,570064,0
+NVST.US,D,20251201,000000,20.625,20.89,20.6,20.77,1214949,0
+NVST.US,D,20251202,000000,20.74,20.82,20.17,20.18,2443190,0
+NVST.US,D,20251203,000000,20.29,20.571,20.24,20.45,2124982,0
+NVST.US,D,20251204,000000,20.475,20.525,20.05,20.13,1838533,0
+NVST.US,D,20251205,000000,20.16,20.46,20.03,20.23,2412001,0
+NVST.US,D,20251208,000000,20.21,20.4155,19.99,20.01,1966230,0
+NVST.US,D,20251209,000000,19.89,21.065,19.89,20.62,2620554,0
+NVST.US,D,20251210,000000,20.74,22.48,20.73,22.1,4484758,0
+NVST.US,D,20251211,000000,22.17,22.425,21.99,22.14,2143027,0
+NVST.US,D,20251212,000000,22.28,22.3,21.76,21.97,2048282,0
+NVST.US,D,20251215,000000,22.25,22.4,21.91,22.06,2266901,0
+NVST.US,D,20251216,000000,21.97,22.23,21.53,21.9,3046563,0
+NVST.US,D,20251217,000000,21.76,22.03,21.585,21.85,2550992,0
+NVST.US,D,20251218,000000,22.2201,22.44,22,22.25,3559788,0
+NVST.US,D,20251219,000000,22.26,22.4,21.99,22.28,4234320,0
+NVST.US,D,20251222,000000,22.31,22.67,22.28,22.44,2278209,0
+NVST.US,D,20251223,000000,22.205,22.3,21.69,21.87,2266306,0
+NVST.US,D,20251224,000000,21.975,22.11,21.82,22,589730,0
+NVST.US,D,20251226,000000,21.83,22.045,21.76,21.99,1300128,0
+NVST.US,D,20251229,000000,21.955,22.135,21.72,21.81,1463514,0
+NVST.US,D,20251230,000000,21.815,22.04,21.8,21.91,1400877,0
+NVST.US,D,20251231,000000,21.9,22.01,21.7,21.71,1216835,0
+NVST.US,D,20260102,000000,21.85,21.995,21.575,21.69,1395582,0
+NVST.US,D,20260105,000000,21.63,22.61,21.63,22.55,1734326,0
+NVST.US,D,20260106,000000,22.55,23.33,22.455,23.21,2218773,0
+NVST.US,D,20260107,000000,23.33,23.52,22.635,22.93,2667482,0
+NVST.US,D,20260108,000000,23.05,23.71,22.91,23.62,1875474,0
+NVST.US,D,20260109,000000,23.59,23.97,23.09,23.63,2500429,0
+NVST.US,D,20260112,000000,23.67,23.68,22.72,23.38,3130493,0
+NVST.US,D,20260113,000000,23.4,23.51,23.035,23.23,1746310,0
+NVST.US,D,20260114,000000,23.045,24.25,23.045,24.2,3126502,0
+NVST.US,D,20260115,000000,24.17,24.85,23.955,24.69,3660848,0
+NVST.US,D,20260116,000000,24.685,25.405,24.63,25.24,4039522,0
+NVST.US,D,20260120,000000,25.29,25.29,24.27,24.34,2659089,0
+NVST.US,D,20260121,000000,24.65,24.835,24.35,24.67,2559024,0
+NVST.US,D,20260122,000000,24.765,25.08,24.32,24.41,1843475,0
+NVST.US,D,20260123,000000,24.635,24.66,23.81,23.84,1753493,0
+NVST.US,D,20260126,000000,23.88,24.35,23.7,24.05,1946918,0
+NVST.US,D,20260127,000000,23.945,24.48,23.72,24.11,1717810,0
+NVST.US,D,20260128,000000,24.13,24.27,23.69,24.08,2676215,0
+NVST.US,D,20260129,000000,24.22,24.22,22.955,23.39,3326998,0
+NVST.US,D,20260130,000000,22.98,23.59,22.98,23.47,3283939,0
+NVST.US,D,20260202,000000,23.375,23.6,23.055,23.26,4978703,0
+NVST.US,D,20260203,000000,23.37,23.69,22.76,22.91,3309191,0
+NVST.US,D,20260204,000000,23.15,24.09,23.12,23.66,3336298,0
+NVST.US,D,20260205,000000,23.78,25.08,23.7,24.71,9458614,0
+NVST.US,D,20260206,000000,27.905,29.275,26.74,29.1,9981076,0
+NVST.US,D,20260209,000000,29.17,29.82,28.775,29.36,4899329,0
+NVST.US,D,20260210,000000,29.55,30.36,29.14,30.17,3986849,0
+NVST.US,D,20260211,000000,30.4199,30.4199,29.5315,30.26,3500017,0
+NVST.US,D,20260212,000000,29.9,30.26,28.465,28.77,4347508,0
+NVST.US,D,20260213,000000,28.9,29.27,28.72,28.97,2193354,0
+NVST.US,D,20260217,000000,28.815,29.14,27.96,28.07,3199878,0
+NVST.US,D,20260218,000000,28.17,28.78,28.17,28.5,3597476,0
diff --git a/daily/us/nyse stocks/2/oak_a.us.txt b/daily/us/nyse stocks/2/oak_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..421ab4d06601fbcf2dbc46f9d39c4b1d8f204aa0
--- /dev/null
+++ b/daily/us/nyse stocks/2/oak_a.us.txt	
@@ -0,0 +1,1941 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OAK_A.US,D,20180530,000000,24.7373,24.85,24.7296,24.765,132595,0
+OAK_A.US,D,20180531,000000,24.78,24.8869,24.78,24.88,78099,0
+OAK_A.US,D,20180601,000000,24.9,25.03,24.86,24.945,96437,0
+OAK_A.US,D,20180604,000000,24.95,25.08,24.95,25.03,114948,0
+OAK_A.US,D,20180605,000000,25.07,25.15,25.03,25.0928,150112,0
+OAK_A.US,D,20180606,000000,25.13,25.1308,24.9666,24.99,103599,0
+OAK_A.US,D,20180607,000000,25,25.07,24.94,25.0422,94671,0
+OAK_A.US,D,20180608,000000,25.16,25.16,25.01,25.025,70123,0
+OAK_A.US,D,20180611,000000,25.09,25.09,24.99,25.03,94879,0
+OAK_A.US,D,20180612,000000,25.05,25.05,25.02,25.05,62137,0
+OAK_A.US,D,20180613,000000,25.1,25.1,25.01,25.1,97491,0
+OAK_A.US,D,20180614,000000,25.1,25.2,25.1,25.17,155215,0
+OAK_A.US,D,20180615,000000,25.15,25.24,25.11,25.24,61403,0
+OAK_A.US,D,20180618,000000,25.2,25.2,25.17,25.2,69853,0
+OAK_A.US,D,20180619,000000,25.17,25.24,25.13,25.2,58953,0
+OAK_A.US,D,20180620,000000,25.2,25.2,25.13,25.15,39596,0
+OAK_A.US,D,20180621,000000,25.18,25.19,25.08,25.0802,67696,0
+OAK_A.US,D,20180622,000000,25.08,25.08,25.01,25.05,59492,0
+OAK_A.US,D,20180625,000000,25.05,25.1199,24.98,25.03,52941,0
+OAK_A.US,D,20180626,000000,25.03,25.08,24.98,25.07,71084,0
+OAK_A.US,D,20180627,000000,25.1,25.13,24.92,24.95,105427,0
+OAK_A.US,D,20180628,000000,24.98,25.04,24.97,25.03,139424,0
+OAK_A.US,D,20180629,000000,25.06,25.1,25.01,25.07,46728,0
+OAK_A.US,D,20180702,000000,25.08,25.14,25.0692,25.13,52934,0
+OAK_A.US,D,20180703,000000,25.13,25.19,25.08,25.16,70205,0
+OAK_A.US,D,20180705,000000,25.2,25.2,25.1116,25.15,78400,0
+OAK_A.US,D,20180706,000000,25.19,25.24,25.1599,25.2,70256,0
+OAK_A.US,D,20180709,000000,25.2,25.24,25.0976,25.24,101482,0
+OAK_A.US,D,20180710,000000,25.28,25.48,25.25,25.45,117339,0
+OAK_A.US,D,20180711,000000,25.52,25.8,25.4537,25.8,100040,0
+OAK_A.US,D,20180712,000000,25,25.8,25,25.72,79965,0
+OAK_A.US,D,20180713,000000,25.78,25.78,25.65,25.71,48521,0
+OAK_A.US,D,20180716,000000,25.75,25.77,25.31,25.345,83016,0
+OAK_A.US,D,20180717,000000,25.32,25.48,25.32,25.345,74027,0
+OAK_A.US,D,20180718,000000,25.39,25.565,25.3204,25.4,49529,0
+OAK_A.US,D,20180719,000000,25.46,25.5,25.34,25.42,77180,0
+OAK_A.US,D,20180720,000000,25.45,25.64,25.41,25.54,1002760,0
+OAK_A.US,D,20180723,000000,25.38,25.43,25.275,25.34,50502,0
+OAK_A.US,D,20180724,000000,25.4,25.4,25.23,25.25,62937,0
+OAK_A.US,D,20180725,000000,25.34,25.58,25.27,25.54,46561,0
+OAK_A.US,D,20180726,000000,25.63,25.72,25.5001,25.65,53935,0
+OAK_A.US,D,20180727,000000,25.68,25.78,25.65,25.74,54668,0
+OAK_A.US,D,20180730,000000,25.83,25.8399,25.65,25.65,36273,0
+OAK_A.US,D,20180731,000000,25.65,25.76,25.64,25.7499,18076,0
+OAK_A.US,D,20180801,000000,25.75,25.75,25.678,25.736,26193,0
+OAK_A.US,D,20180802,000000,25.65,25.75,25.31,25.74,134448,0
+OAK_A.US,D,20180803,000000,25.67,25.75,25.55,25.57,91955,0
+OAK_A.US,D,20180806,000000,25.58,25.64,25.57,25.64,75655,0
+OAK_A.US,D,20180807,000000,25.65,25.65,25.5436,25.63,61627,0
+OAK_A.US,D,20180808,000000,25.63,25.66,25.601,25.6599,11950,0
+OAK_A.US,D,20180809,000000,25.66,25.69,25.62,25.68,25550,0
+OAK_A.US,D,20180810,000000,25.68,25.68,25.6,25.67,38082,0
+OAK_A.US,D,20180813,000000,25.67,25.67,25.6101,25.67,9577,0
+OAK_A.US,D,20180814,000000,25.69,25.74,25.62,25.7388,22521,0
+OAK_A.US,D,20180815,000000,25.74,25.74,25.641,25.72,28818,0
+OAK_A.US,D,20180816,000000,25.74,25.8,25.7345,25.779,34017,0
+OAK_A.US,D,20180817,000000,25.8,25.8,25.74,25.75,8320,0
+OAK_A.US,D,20180820,000000,25.75,25.84,25.74,25.8199,14468,0
+OAK_A.US,D,20180821,000000,25.85,25.89,25.7765,25.89,5697,0
+OAK_A.US,D,20180822,000000,25.89,25.95,25.865,25.93,32933,0
+OAK_A.US,D,20180823,000000,25.92,25.95,25.8,25.87,22328,0
+OAK_A.US,D,20180824,000000,25.9,25.92,25.8,25.84,19092,0
+OAK_A.US,D,20180827,000000,25.87,25.8799,25.78,25.79,27408,0
+OAK_A.US,D,20180828,000000,25.87,25.87,25.78,25.83,39635,0
+OAK_A.US,D,20180829,000000,25.83,25.8338,25.79,25.8,24205,0
+OAK_A.US,D,20180830,000000,25.39,25.4399,25.3,25.31,32623,0
+OAK_A.US,D,20180831,000000,25.39,25.399,25.27,25.34,29583,0
+OAK_A.US,D,20180904,000000,25.3,25.3,25.21,25.26,34261,0
+OAK_A.US,D,20180905,000000,25.27,25.27,25.01,25.03,52888,0
+OAK_A.US,D,20180906,000000,25.0911,25.1301,25.02,25.05,42663,0
+OAK_A.US,D,20180907,000000,25.05,25.05,24.93,24.96,36383,0
+OAK_A.US,D,20180910,000000,25.02,25.05,24.95,24.98,48058,0
+OAK_A.US,D,20180911,000000,24.98,25.08,24.98,25.06,58741,0
+OAK_A.US,D,20180912,000000,25.06,25.349,25.02,25.3062,180293,0
+OAK_A.US,D,20180913,000000,25.34,25.34,25.19,25.19,24647,0
+OAK_A.US,D,20180914,000000,25.24,25.24,25.15,25.21,11956,0
+OAK_A.US,D,20180917,000000,25.25,25.255,25.0701,25.1208,79712,0
+OAK_A.US,D,20180918,000000,25.15,25.2,25.1,25.1648,12262,0
+OAK_A.US,D,20180919,000000,25.17,25.2,25.08,25.12,25949,0
+OAK_A.US,D,20180920,000000,25.1,25.12,24.98,25.0101,39293,0
+OAK_A.US,D,20180921,000000,25.1,25.1,25,25.065,16663,0
+OAK_A.US,D,20180924,000000,25.09,25.1728,25.075,25.1728,14654,0
+OAK_A.US,D,20180925,000000,25.19,25.2,25.07,25.1,26154,0
+OAK_A.US,D,20180926,000000,25.02,25.13,25,25.1099,17146,0
+OAK_A.US,D,20180927,000000,25.13,25.14,24.97,25,29980,0
+OAK_A.US,D,20180928,000000,25.04,25.05,24.97,25.04,164968,0
+OAK_A.US,D,20181001,000000,25.07,25.07,24.88,24.9495,36040,0
+OAK_A.US,D,20181002,000000,25,25,24.9,24.96,25037,0
+OAK_A.US,D,20181003,000000,25,25,24.65,24.651,34603,0
+OAK_A.US,D,20181004,000000,24.73,24.83,24.51,24.5348,52369,0
+OAK_A.US,D,20181005,000000,24.6,24.645,24.38,24.38,33867,0
+OAK_A.US,D,20181008,000000,24.56,24.57,24.4,24.42,17036,0
+OAK_A.US,D,20181009,000000,24.5,24.72,24.39,24.6999,36534,0
+OAK_A.US,D,20181010,000000,24.68,24.68,24.53,24.65,37411,0
+OAK_A.US,D,20181011,000000,24.67,24.67,24.4001,24.51,15130,0
+OAK_A.US,D,20181012,000000,24.67,24.67,24.55,24.56,16679,0
+OAK_A.US,D,20181015,000000,24.55,24.74,24.5472,24.71,44482,0
+OAK_A.US,D,20181016,000000,24.74,24.78,24.7083,24.76,16995,0
+OAK_A.US,D,20181017,000000,24.7526,24.7699,24.7,24.75,6768,0
+OAK_A.US,D,20181018,000000,24.75,24.85,24.74,24.821,25061,0
+OAK_A.US,D,20181019,000000,24.72,24.9,24.72,24.78,51479,0
+OAK_A.US,D,20181022,000000,24.85,25,24.8,24.93,30148,0
+OAK_A.US,D,20181023,000000,24.93,24.98,24.81,24.98,21655,0
+OAK_A.US,D,20181024,000000,24.98,25.04,24.9216,24.94,33518,0
+OAK_A.US,D,20181025,000000,25.01,25.15,25.01,25.09,16774,0
+OAK_A.US,D,20181026,000000,25.12,25.12,25.0245,25.12,9316,0
+OAK_A.US,D,20181029,000000,25.18,25.18,25.083,25.15,20039,0
+OAK_A.US,D,20181030,000000,25.15,25.15,24.9,24.95,30194,0
+OAK_A.US,D,20181031,000000,25.1,25.12,25,25.11,8853,0
+OAK_A.US,D,20181101,000000,25.1,25.1,24.9869,24.99,29810,0
+OAK_A.US,D,20181102,000000,24.9999,25.05,24.9464,24.95,117881,0
+OAK_A.US,D,20181105,000000,25.03,25.03,24.8815,24.923,19148,0
+OAK_A.US,D,20181106,000000,24.92,25.15,24.85,25.15,31831,0
+OAK_A.US,D,20181107,000000,25.0631,25.1218,24.95,24.95,22573,0
+OAK_A.US,D,20181108,000000,25.12,25.12,24.95,25,29480,0
+OAK_A.US,D,20181109,000000,24.96,25.03,24.96,25,5221,0
+OAK_A.US,D,20181112,000000,25.13,25.1398,25.0187,25.0783,7177,0
+OAK_A.US,D,20181113,000000,25.0002,25.1,24.97,25.01,17098,0
+OAK_A.US,D,20181114,000000,25.1,25.1,24.93,25.0399,10788,0
+OAK_A.US,D,20181115,000000,24.6792,25.04,24.6792,24.6792,27944,0
+OAK_A.US,D,20181116,000000,24.69,24.8086,24.6493,24.77,9803,0
+OAK_A.US,D,20181119,000000,24.89,24.89,24.52,24.52,13233,0
+OAK_A.US,D,20181120,000000,24.52,24.52,24.32,24.49,40669,0
+OAK_A.US,D,20181121,000000,24.42,24.66,24.32,24.648,37908,0
+OAK_A.US,D,20181123,000000,24.74,24.74,24.51,24.52,6393,0
+OAK_A.US,D,20181126,000000,24.7217,24.74,24.61,24.61,18792,0
+OAK_A.US,D,20181127,000000,24.6326,24.67,24.58,24.62,12165,0
+OAK_A.US,D,20181128,000000,24.6,24.9,24.6,24.76,24529,0
+OAK_A.US,D,20181129,000000,24.47,24.47,24.34,24.42,9999,0
+OAK_A.US,D,20181130,000000,24.43,24.43,24.26,24.29,19749,0
+OAK_A.US,D,20181203,000000,24.35,24.48,24.2793,24.4,14638,0
+OAK_A.US,D,20181204,000000,24.35,24.48,24.27,24.48,23918,0
+OAK_A.US,D,20181206,000000,24.45,24.45,24.04,24.4499,15259,0
+OAK_A.US,D,20181207,000000,24.44,24.46,24.2977,24.46,14584,0
+OAK_A.US,D,20181210,000000,24.5,24.6,24.15,24.15,20230,0
+OAK_A.US,D,20181211,000000,24.28,24.39,24.1,24.1,15453,0
+OAK_A.US,D,20181212,000000,24.36,24.36,23.68,23.76,38245,0
+OAK_A.US,D,20181213,000000,23.81,23.9063,23.5,23.5,20542,0
+OAK_A.US,D,20181214,000000,23.74,23.74,23.5,23.5,12209,0
+OAK_A.US,D,20181217,000000,23.71,23.719,23.01,23.04,50468,0
+OAK_A.US,D,20181218,000000,23.39,23.39,22.38,22.8717,51769,0
+OAK_A.US,D,20181219,000000,23,23,22.5,22.58,48938,0
+OAK_A.US,D,20181220,000000,22.73,22.73,21.78,22.0886,46095,0
+OAK_A.US,D,20181221,000000,21.86,22.52,21.69,22.2099,29459,0
+OAK_A.US,D,20181224,000000,22.45,22.45,21.12,22.25,35432,0
+OAK_A.US,D,20181226,000000,22.105,23.24,22.105,23.22,56813,0
+OAK_A.US,D,20181227,000000,23.3044,23.3044,21.7961,22.43,25690,0
+OAK_A.US,D,20181228,000000,22.73,22.8922,22.5,22.6,37017,0
+OAK_A.US,D,20181231,000000,23.33,23.33,22.57,22.94,35450,0
+OAK_A.US,D,20190102,000000,22.94,23.38,22.94,23.38,16440,0
+OAK_A.US,D,20190103,000000,23.3828,23.488,23.0449,23.23,10885,0
+OAK_A.US,D,20190104,000000,23.53,23.65,23.2865,23.65,15514,0
+OAK_A.US,D,20190107,000000,23.75,24.4098,23.75,24.1955,33981,0
+OAK_A.US,D,20190108,000000,24.35,24.62,24.26,24.4,19179,0
+OAK_A.US,D,20190109,000000,24.63,24.65,24.39,24.51,25498,0
+OAK_A.US,D,20190110,000000,24.4235,24.5,24.25,24.25,40025,0
+OAK_A.US,D,20190111,000000,24.55,24.595,24.25,24.55,17319,0
+OAK_A.US,D,20190114,000000,24.7,24.71,24.4718,24.6,11574,0
+OAK_A.US,D,20190115,000000,24.65,24.83,24.5056,24.77,17287,0
+OAK_A.US,D,20190116,000000,24.83,24.83,24.5,24.7,19700,0
+OAK_A.US,D,20190117,000000,24.82,24.82,24.67,24.7,12003,0
+OAK_A.US,D,20190118,000000,24.75,24.8443,24.607,24.75,23371,0
+OAK_A.US,D,20190122,000000,24.7954,24.8499,24.25,24.25,36406,0
+OAK_A.US,D,20190123,000000,24.37,24.37,24.25,24.25,7642,0
+OAK_A.US,D,20190124,000000,24.39,24.44,24.3271,24.42,27658,0
+OAK_A.US,D,20190125,000000,24.42,24.65,24.26,24.27,47975,0
+OAK_A.US,D,20190128,000000,24.27,24.277,24.1244,24.1741,47628,0
+OAK_A.US,D,20190129,000000,24.19,24.2472,23.95,24.24,22954,0
+OAK_A.US,D,20190130,000000,24.26,24.7099,24.26,24.7099,31619,0
+OAK_A.US,D,20190131,000000,24.7,24.84,24.675,24.78,28951,0
+OAK_A.US,D,20190201,000000,24.6673,24.8499,24.61,24.6673,29156,0
+OAK_A.US,D,20190204,000000,24.85,25,24.69,24.9,35487,0
+OAK_A.US,D,20190205,000000,24.95,24.98,24.8561,24.95,12665,0
+OAK_A.US,D,20190206,000000,24.95,24.95,24.7526,24.8199,16593,0
+OAK_A.US,D,20190207,000000,24.8282,24.8799,24.62,24.77,15124,0
+OAK_A.US,D,20190208,000000,24.63,24.87,24.5428,24.87,36141,0
+OAK_A.US,D,20190211,000000,24.91,24.9106,24.8,24.9106,11938,0
+OAK_A.US,D,20190212,000000,24.97,25,24.8982,24.9,40445,0
+OAK_A.US,D,20190213,000000,24.94,25.06,24.93,25,58508,0
+OAK_A.US,D,20190214,000000,25.14,25.14,25.02,25.05,10803,0
+OAK_A.US,D,20190215,000000,25.075,25.2996,25.05,25.24,16584,0
+OAK_A.US,D,20190219,000000,25.35,25.39,25.06,25.0963,50544,0
+OAK_A.US,D,20190220,000000,25.1,25.19,25.01,25.02,27897,0
+OAK_A.US,D,20190221,000000,25.09,25.1572,25.028,25.08,23929,0
+OAK_A.US,D,20190222,000000,25.04,25.08,25.04,25.07,16469,0
+OAK_A.US,D,20190225,000000,25.23,25.23,25,25.05,32843,0
+OAK_A.US,D,20190226,000000,25.06,25.18,25.031,25.14,26163,0
+OAK_A.US,D,20190227,000000,25.25,25.25,25.03,25.06,85344,0
+OAK_A.US,D,20190228,000000,24.75,24.91,24.7,24.91,45631,0
+OAK_A.US,D,20190301,000000,24.94,25.25,24.8467,25.25,30274,0
+OAK_A.US,D,20190304,000000,25.1721,25.25,25.025,25.16,25386,0
+OAK_A.US,D,20190305,000000,25.1517,25.37,25.11,25.37,16440,0
+OAK_A.US,D,20190306,000000,25.43,25.43,25.11,25.16,40607,0
+OAK_A.US,D,20190307,000000,25.14,25.14,25.01,25.07,13412,0
+OAK_A.US,D,20190308,000000,25.15,25.15,25,25,27897,0
+OAK_A.US,D,20190311,000000,25.02,25.02,24.9,24.99,14021,0
+OAK_A.US,D,20190312,000000,25.02,25.07,25,25.06,15766,0
+OAK_A.US,D,20190313,000000,25.07,25.4197,25.07,25.24,99132,0
+OAK_A.US,D,20190314,000000,25.28,25.28,25.02,25.04,45784,0
+OAK_A.US,D,20190315,000000,25.16,25.16,25,25,104783,0
+OAK_A.US,D,20190318,000000,25.16,25.16,24.99,25.035,28817,0
+OAK_A.US,D,20190319,000000,25.06,25.1199,25,25.0799,22779,0
+OAK_A.US,D,20190320,000000,25.11,25.1472,25,25.0877,19945,0
+OAK_A.US,D,20190321,000000,25.12,25.25,25.08,25.11,35127,0
+OAK_A.US,D,20190322,000000,25.18,25.1845,25.11,25.15,4944,0
+OAK_A.US,D,20190325,000000,25.15,25.15,25.0486,25.12,6600,0
+OAK_A.US,D,20190326,000000,25.15,25.17,25.05,25.09,23273,0
+OAK_A.US,D,20190327,000000,25.15,25.23,25.07,25.07,13458,0
+OAK_A.US,D,20190328,000000,25.13,25.13,25.02,25.03,31633,0
+OAK_A.US,D,20190329,000000,25.13,25.13,24.97,24.98,51545,0
+OAK_A.US,D,20190401,000000,25.04,25.11,25,25.0999,32857,0
+OAK_A.US,D,20190402,000000,25.031,25.14,25.031,25.13,14898,0
+OAK_A.US,D,20190403,000000,25.14,25.18,25.1001,25.16,19056,0
+OAK_A.US,D,20190404,000000,25.19,25.29,25.1692,25.26,20092,0
+OAK_A.US,D,20190405,000000,25.29,25.369,25.2562,25.32,33087,0
+OAK_A.US,D,20190408,000000,25.35,25.39,25.28,25.3385,22014,0
+OAK_A.US,D,20190409,000000,25.3463,25.3463,25.25,25.26,13641,0
+OAK_A.US,D,20190410,000000,25.33,25.45,25.3,25.45,28105,0
+OAK_A.US,D,20190411,000000,25.4,25.4,25.331,25.39,12554,0
+OAK_A.US,D,20190412,000000,25.39,25.45,25.33,25.45,14798,0
+OAK_A.US,D,20190415,000000,25.34,25.44,25.34,25.4068,5201,0
+OAK_A.US,D,20190416,000000,25.45,25.5,25.3816,25.5,17293,0
+OAK_A.US,D,20190417,000000,25.55,25.55,25.35,25.3888,10357,0
+OAK_A.US,D,20190418,000000,25.44,25.44,25.31,25.32,8839,0
+OAK_A.US,D,20190422,000000,25.39,25.49,25.39,25.4399,8695,0
+OAK_A.US,D,20190423,000000,25.46,25.46,25.31,25.44,6365,0
+OAK_A.US,D,20190424,000000,25.55,25.57,25.485,25.5271,19235,0
+OAK_A.US,D,20190425,000000,25.56,25.56,25.52,25.545,11205,0
+OAK_A.US,D,20190426,000000,25.5466,25.61,25.5,25.505,7289,0
+OAK_A.US,D,20190429,000000,25.58,25.65,25.4,25.51,96533,0
+OAK_A.US,D,20190430,000000,25.58,25.58,25.35,25.35,39462,0
+OAK_A.US,D,20190501,000000,25.54,25.56,25.41,25.5071,12108,0
+OAK_A.US,D,20190502,000000,25.53,25.53,25.42,25.49,6151,0
+OAK_A.US,D,20190503,000000,25.53,25.66,25.47,25.66,21254,0
+OAK_A.US,D,20190506,000000,25.64,25.64,25.64,25.64,1162,0
+OAK_A.US,D,20190507,000000,25.66,25.66,25.5,25.57,4451,0
+OAK_A.US,D,20190508,000000,25.51,25.59,25.5006,25.55,11301,0
+OAK_A.US,D,20190509,000000,25.58,25.58,25.4593,25.51,12119,0
+OAK_A.US,D,20190510,000000,25.51,25.65,25.51,25.65,10388,0
+OAK_A.US,D,20190513,000000,25.67,25.67,25.4701,25.58,3978,0
+OAK_A.US,D,20190514,000000,25.64,25.6435,25.5001,25.641,16188,0
+OAK_A.US,D,20190515,000000,25.56,25.6589,25.56,25.6589,6169,0
+OAK_A.US,D,20190516,000000,25.74,25.85,25.7272,25.84,8719,0
+OAK_A.US,D,20190517,000000,25.7957,25.85,25.6601,25.81,13989,0
+OAK_A.US,D,20190520,000000,25.78,25.78,25.6001,25.62,10095,0
+OAK_A.US,D,20190521,000000,25.62,25.76,25.5871,25.64,30921,0
+OAK_A.US,D,20190522,000000,25.665,25.74,25.665,25.72,9836,0
+OAK_A.US,D,20190523,000000,25.71,25.75,25.66,25.66,9283,0
+OAK_A.US,D,20190524,000000,25.75,25.77,25.71,25.7589,10608,0
+OAK_A.US,D,20190528,000000,25.7883,25.79,25.711,25.75,5627,0
+OAK_A.US,D,20190529,000000,25.79,25.89,25.7501,25.89,24347,0
+OAK_A.US,D,20190530,000000,25.54,25.69,25.525,25.65,25153,0
+OAK_A.US,D,20190531,000000,25.5493,25.67,25.51,25.51,35267,0
+OAK_A.US,D,20190603,000000,25.55,25.59,25.4597,25.56,26349,0
+OAK_A.US,D,20190604,000000,25.56,25.67,25.56,25.6301,18287,0
+OAK_A.US,D,20190605,000000,25.59,25.69,25.59,25.67,12698,0
+OAK_A.US,D,20190606,000000,25.6888,25.7,25.6,25.6451,13747,0
+OAK_A.US,D,20190607,000000,25.72,25.74,25.61,25.68,8660,0
+OAK_A.US,D,20190610,000000,25.71,25.74,25.6579,25.74,5490,0
+OAK_A.US,D,20190611,000000,25.7287,25.79,25.71,25.79,32831,0
+OAK_A.US,D,20190612,000000,25.64,25.79,25.64,25.781,4701,0
+OAK_A.US,D,20190613,000000,25.69,25.79,25.6801,25.76,13572,0
+OAK_A.US,D,20190614,000000,25.755,25.7799,25.73,25.74,14381,0
+OAK_A.US,D,20190617,000000,25.72,25.79,25.67,25.79,24382,0
+OAK_A.US,D,20190618,000000,25.89,25.94,25.79,25.94,30897,0
+OAK_A.US,D,20190619,000000,25.9,25.99,25.83,25.83,28174,0
+OAK_A.US,D,20190620,000000,25.9428,25.99,25.87,25.99,13567,0
+OAK_A.US,D,20190621,000000,26,26,25.97,25.97,9092,0
+OAK_A.US,D,20190624,000000,25.9,25.9556,25.86,25.95,6143,0
+OAK_A.US,D,20190625,000000,25.95,26,25.8688,25.995,16738,0
+OAK_A.US,D,20190626,000000,26,26.0821,25.79,25.93,15735,0
+OAK_A.US,D,20190627,000000,26.09,26.09,25.885,26.05,85362,0
+OAK_A.US,D,20190628,000000,26.05,26.05,25.83,25.83,129555,0
+OAK_A.US,D,20190701,000000,26,26.019,25.8612,26.01,7694,0
+OAK_A.US,D,20190702,000000,26.02,26.215,25.97,26.06,29546,0
+OAK_A.US,D,20190703,000000,26.22,26.22,25.96,26.07,3387,0
+OAK_A.US,D,20190705,000000,26.08,26.08,25.9,25.94,2192,0
+OAK_A.US,D,20190708,000000,26.0292,26.0424,25.95,25.95,30854,0
+OAK_A.US,D,20190709,000000,25.85,26.0379,25.85,25.95,8794,0
+OAK_A.US,D,20190710,000000,25.9328,26.24,25.9328,26.07,28170,0
+OAK_A.US,D,20190711,000000,26.1851,26.24,26.1445,26.24,13694,0
+OAK_A.US,D,20190712,000000,26.25,26.61,26.25,26.46,26872,0
+OAK_A.US,D,20190715,000000,26.55,26.57,26.501,26.57,7564,0
+OAK_A.US,D,20190716,000000,26.391,26.56,26.391,26.56,7977,0
+OAK_A.US,D,20190717,000000,26.57,26.68,26.54,26.68,6960,0
+OAK_A.US,D,20190718,000000,26.69,26.79,26.67,26.79,17251,0
+OAK_A.US,D,20190719,000000,26.6757,26.8,26.6757,26.68,16040,0
+OAK_A.US,D,20190722,000000,26.78,26.8,26.6663,26.8,5887,0
+OAK_A.US,D,20190723,000000,26.98,26.98,26.64,26.81,13224,0
+OAK_A.US,D,20190724,000000,26.87,26.889,26.79,26.84,8245,0
+OAK_A.US,D,20190725,000000,26.8319,26.89,26.7835,26.84,8661,0
+OAK_A.US,D,20190726,000000,26.8096,26.864,26.75,26.84,4343,0
+OAK_A.US,D,20190729,000000,26.8747,26.95,26.8747,26.95,10092,0
+OAK_A.US,D,20190730,000000,26.901,26.97,26.88,26.89,14744,0
+OAK_A.US,D,20190731,000000,26.89,27,26.82,26.82,43072,0
+OAK_A.US,D,20190801,000000,26.8,27,26.8,26.91,11716,0
+OAK_A.US,D,20190802,000000,26.88,26.9531,26.825,26.92,15086,0
+OAK_A.US,D,20190805,000000,26.93,26.93,26.47,26.67,23429,0
+OAK_A.US,D,20190806,000000,26.7342,26.87,26.36,26.69,187693,0
+OAK_A.US,D,20190807,000000,26.7399,26.7399,26.5401,26.67,21234,0
+OAK_A.US,D,20190808,000000,26.5754,26.675,26.15,26.22,44876,0
+OAK_A.US,D,20190809,000000,25.65,26.4,25.65,26.4,74926,0
+OAK_A.US,D,20190812,000000,26.32,26.51,26.1623,26.4,5640,0
+OAK_A.US,D,20190813,000000,26.2825,26.4341,26.2825,26.38,6867,0
+OAK_A.US,D,20190814,000000,26.45,26.48,26.29,26.4654,7048,0
+OAK_A.US,D,20190815,000000,26.59,26.6873,26.4661,26.67,17469,0
+OAK_A.US,D,20190816,000000,26.6,26.74,26.55,26.6,9472,0
+OAK_A.US,D,20190819,000000,26.51,26.7,26.51,26.64,12428,0
+OAK_A.US,D,20190820,000000,26.7,26.71,26.6314,26.67,13941,0
+OAK_A.US,D,20190821,000000,26.68,26.82,26.68,26.71,25887,0
+OAK_A.US,D,20190822,000000,26.69,26.8032,26.68,26.68,6665,0
+OAK_A.US,D,20190823,000000,26.7033,26.8499,26.617,26.77,17127,0
+OAK_A.US,D,20190826,000000,26.697,26.75,26.645,26.732,8755,0
+OAK_A.US,D,20190827,000000,26.771,26.771,26.68,26.77,12177,0
+OAK_A.US,D,20190828,000000,26.79,26.9844,26.775,26.85,21711,0
+OAK_A.US,D,20190829,000000,26.58,26.67,26.2933,26.6,31438,0
+OAK_A.US,D,20190830,000000,26.38,26.65,26.38,26.43,45663,0
+OAK_A.US,D,20190903,000000,26.535,26.65,26.535,26.65,2443,0
+OAK_A.US,D,20190904,000000,26.5924,26.85,26.5924,26.85,12851,0
+OAK_A.US,D,20190905,000000,26.7392,26.84,26.61,26.73,15467,0
+OAK_A.US,D,20190906,000000,26.575,26.7235,26.55,26.7,14158,0
+OAK_A.US,D,20190909,000000,26.6994,26.79,26.672,26.75,19680,0
+OAK_A.US,D,20190910,000000,26.8,26.89,26.7,26.89,27019,0
+OAK_A.US,D,20190911,000000,26.9,26.95,26.7807,26.95,40773,0
+OAK_A.US,D,20190912,000000,26.92,26.9479,26.81,26.86,18094,0
+OAK_A.US,D,20190913,000000,26.75,26.789,26.21,26.35,39792,0
+OAK_A.US,D,20190916,000000,26.57,26.68,26.35,26.66,15261,0
+OAK_A.US,D,20190917,000000,26.5274,26.64,26.4131,26.63,6893,0
+OAK_A.US,D,20190918,000000,26.5,26.77,26.5,26.74,20739,0
+OAK_A.US,D,20190919,000000,26.79,26.85,26.55,26.63,62122,0
+OAK_A.US,D,20190920,000000,26.6222,26.7,26.6159,26.7,4161,0
+OAK_A.US,D,20190923,000000,26.64,26.85,26.64,26.85,5215,0
+OAK_A.US,D,20190924,000000,26.6906,26.77,26.64,26.67,8184,0
+OAK_A.US,D,20190925,000000,26.7563,26.84,26.7563,26.83,3181,0
+OAK_A.US,D,20190926,000000,26.68,26.7698,26.64,26.7143,23194,0
+OAK_A.US,D,20190927,000000,26.7517,26.95,26.687,26.92,32280,0
+OAK_A.US,D,20190930,000000,26.9,26.96,26.735,26.82,34364,0
+OAK_A.US,D,20191001,000000,26.7389,26.89,26.7389,26.89,15108,0
+OAK_A.US,D,20191002,000000,26.78,26.87,26.58,26.73,220622,0
+OAK_A.US,D,20191003,000000,26.7101,26.84,26.7101,26.815,4625,0
+OAK_A.US,D,20191004,000000,26.75,26.85,26.61,26.85,130950,0
+OAK_A.US,D,20191007,000000,26.9,26.9,26.65,26.74,13023,0
+OAK_A.US,D,20191008,000000,26.7677,26.8882,26.7302,26.77,18496,0
+OAK_A.US,D,20191009,000000,26.7657,26.86,26.71,26.8,15342,0
+OAK_A.US,D,20191010,000000,26.86,26.89,26.7319,26.84,10078,0
+OAK_A.US,D,20191011,000000,26.8,26.99,26.78,26.91,14747,0
+OAK_A.US,D,20191014,000000,26.91,27,26.84,26.99,12093,0
+OAK_A.US,D,20191015,000000,26.98,27,26.9,26.99,10297,0
+OAK_A.US,D,20191016,000000,26.99,27.0292,26.81,26.89,32110,0
+OAK_A.US,D,20191017,000000,26.877,27.02,26.76,27.02,15014,0
+OAK_A.US,D,20191018,000000,27.0193,27.06,27,27.02,11989,0
+OAK_A.US,D,20191021,000000,27.13,27.14,26.966,27.02,17258,0
+OAK_A.US,D,20191022,000000,27.13,27.13,27.0301,27.12,12590,0
+OAK_A.US,D,20191023,000000,27.12,27.14,27.12,27.14,7540,0
+OAK_A.US,D,20191024,000000,27.14,27.15,27.031,27.12,9693,0
+OAK_A.US,D,20191025,000000,26.68,27.05,26.68,27,11026,0
+OAK_A.US,D,20191028,000000,26.88,27.0629,26.88,26.89,12597,0
+OAK_A.US,D,20191029,000000,26.9756,27.0681,26.89,26.98,3320,0
+OAK_A.US,D,20191030,000000,27.086,27.1152,26.93,27.09,19588,0
+OAK_A.US,D,20191031,000000,27.12,27.17,26.93,26.97,52196,0
+OAK_A.US,D,20191101,000000,27.002,27.11,26.98,27.09,3329,0
+OAK_A.US,D,20191104,000000,27.1251,27.26,27.0238,27.26,30328,0
+OAK_A.US,D,20191105,000000,27.26,27.26,27.1922,27.26,5715,0
+OAK_A.US,D,20191106,000000,27.29,27.3036,27.2,27.2,19646,0
+OAK_A.US,D,20191107,000000,27.18,27.26,27.03,27.03,2601,0
+OAK_A.US,D,20191108,000000,27.14,27.14,26.9773,26.9773,6362,0
+OAK_A.US,D,20191111,000000,27.18,27.25,26.8936,27.23,16586,0
+OAK_A.US,D,20191112,000000,27.07,27.32,27.07,27.25,28205,0
+OAK_A.US,D,20191113,000000,27.14,27.28,27.0363,27.28,19739,0
+OAK_A.US,D,20191114,000000,27.09,27.2313,26.97,27.12,22952,0
+OAK_A.US,D,20191115,000000,27.1,27.241,26.92,27.181,1954,0
+OAK_A.US,D,20191118,000000,27.2,27.4,27.2,27.4,13477,0
+OAK_A.US,D,20191119,000000,27.28,27.5,27.2362,27.42,10282,0
+OAK_A.US,D,20191120,000000,27.26,27.3812,27.13,27.25,7880,0
+OAK_A.US,D,20191121,000000,27.17,27.3126,27.0915,27.0915,7673,0
+OAK_A.US,D,20191122,000000,26.98,27.46,26.98,27.3612,4876,0
+OAK_A.US,D,20191125,000000,27.2822,27.54,27.22,27.54,17901,0
+OAK_A.US,D,20191126,000000,27.4199,27.5899,27.315,27.5544,5072,0
+OAK_A.US,D,20191127,000000,27.18,27.48,26.84,27.39,48349,0
+OAK_A.US,D,20191129,000000,27.47,27.47,27.24,27.25,27237,0
+OAK_A.US,D,20191202,000000,27.15,27.2482,26.8565,26.86,124614,0
+OAK_A.US,D,20191203,000000,26.9,26.9,26.65,26.65,95384,0
+OAK_A.US,D,20191204,000000,26.719,27.05,26.56,26.95,52427,0
+OAK_A.US,D,20191205,000000,26.82,27.06,26.67,26.83,110288,0
+OAK_A.US,D,20191206,000000,27.3,27.3,26.73,26.73,6112,0
+OAK_A.US,D,20191209,000000,26.8627,27.07,26.75,26.88,9937,0
+OAK_A.US,D,20191210,000000,26.96,27.01,26.85,26.99,13454,0
+OAK_A.US,D,20191211,000000,27.218,27.29,27.05,27.2,7190,0
+OAK_A.US,D,20191212,000000,27.04,27.15,26.92,27.15,17130,0
+OAK_A.US,D,20191213,000000,27.02,27.29,27,27.23,6229,0
+OAK_A.US,D,20191216,000000,27.42,27.42,27.13,27.1401,8006,0
+OAK_A.US,D,20191217,000000,27.2929,27.2929,27.03,27.11,15339,0
+OAK_A.US,D,20191218,000000,27.15,27.4,27.03,27.0397,49443,0
+OAK_A.US,D,20191219,000000,27.03,27.0922,27.03,27.0692,4568,0
+OAK_A.US,D,20191220,000000,27.0316,27.0386,26.845,26.93,17332,0
+OAK_A.US,D,20191223,000000,26.93,27.0568,26.8838,26.93,5924,0
+OAK_A.US,D,20191224,000000,27.0304,27.1319,27.0098,27.12,1535,0
+OAK_A.US,D,20191226,000000,26.9568,27.17,26.941,27,9484,0
+OAK_A.US,D,20191227,000000,27,27.16,26.9669,26.9669,13010,0
+OAK_A.US,D,20191230,000000,27.0296,27.12,26.97,27.05,2562,0
+OAK_A.US,D,20191231,000000,27.14,27.14,26.9,26.93,14383,0
+OAK_A.US,D,20200102,000000,26.93,27.25,26.93,27.23,13864,0
+OAK_A.US,D,20200103,000000,27.37,27.44,27.28,27.28,13646,0
+OAK_A.US,D,20200106,000000,27.28,27.4199,27.28,27.41,13045,0
+OAK_A.US,D,20200107,000000,27.2742,27.49,27.2742,27.35,15623,0
+OAK_A.US,D,20200108,000000,27.25,27.47,27.1,27.43,19126,0
+OAK_A.US,D,20200109,000000,27.42,27.43,27.2,27.3738,8094,0
+OAK_A.US,D,20200110,000000,27.24,27.47,27.24,27.44,9895,0
+OAK_A.US,D,20200113,000000,27.443,27.5,27.36,27.5,8499,0
+OAK_A.US,D,20200114,000000,27.478,27.59,27.4055,27.59,8532,0
+OAK_A.US,D,20200115,000000,27.394,27.56,27.33,27.56,8940,0
+OAK_A.US,D,20200116,000000,27.4624,27.5899,27.3279,27.57,8112,0
+OAK_A.US,D,20200117,000000,27.5275,27.58,27.45,27.57,7795,0
+OAK_A.US,D,20200121,000000,27.58,27.75,27.3656,27.6,12642,0
+OAK_A.US,D,20200122,000000,27.9,27.94,27.688,27.86,4477,0
+OAK_A.US,D,20200123,000000,27.685,27.7477,27.46,27.6,6110,0
+OAK_A.US,D,20200124,000000,27.516,27.6,27.4917,27.525,2944,0
+OAK_A.US,D,20200127,000000,27.52,27.59,27.4,27.4,21305,0
+OAK_A.US,D,20200128,000000,27.38,27.59,27.2104,27.26,58810,0
+OAK_A.US,D,20200129,000000,27.2596,27.31,27.12,27.3009,45341,0
+OAK_A.US,D,20200130,000000,27.28,27.35,27.2525,27.33,22639,0
+OAK_A.US,D,20200131,000000,27.31,27.34,27.18,27.31,15744,0
+OAK_A.US,D,20200203,000000,27.34,27.35,27.2305,27.34,20688,0
+OAK_A.US,D,20200204,000000,27.34,27.45,27.34,27.4021,30061,0
+OAK_A.US,D,20200205,000000,27.4,27.45,27.355,27.44,20055,0
+OAK_A.US,D,20200206,000000,27.4,27.5068,27.3833,27.5068,18234,0
+OAK_A.US,D,20200207,000000,27.52,27.58,27.52,27.527,7512,0
+OAK_A.US,D,20200210,000000,27.52,27.63,27.52,27.63,6333,0
+OAK_A.US,D,20200211,000000,27.6458,27.74,27.5629,27.7,7676,0
+OAK_A.US,D,20200212,000000,27.7204,27.89,27.7204,27.73,13949,0
+OAK_A.US,D,20200213,000000,27.75,27.75,27.6902,27.6902,4618,0
+OAK_A.US,D,20200214,000000,27.8,27.87,27.7901,27.7901,4339,0
+OAK_A.US,D,20200218,000000,27.67,27.829,27.67,27.81,3184,0
+OAK_A.US,D,20200219,000000,27.77,27.8971,27.6734,27.74,9528,0
+OAK_A.US,D,20200220,000000,27.74,27.98,27.523,27.8963,15461,0
+OAK_A.US,D,20200221,000000,27.806,27.85,27.766,27.85,14641,0
+OAK_A.US,D,20200224,000000,27.52,27.6853,27.52,27.53,12308,0
+OAK_A.US,D,20200225,000000,27.53,27.7,27.37,27.46,23315,0
+OAK_A.US,D,20200226,000000,27.378,27.41,27.02,27.41,10622,0
+OAK_A.US,D,20200227,000000,26.6334,27,26.6334,26.871,22974,0
+OAK_A.US,D,20200228,000000,26,26.34,25.81,26.34,34979,0
+OAK_A.US,D,20200302,000000,26.34,26.88,25.31,26.86,27840,0
+OAK_A.US,D,20200303,000000,27.2475,27.26,26.7684,26.805,5015,0
+OAK_A.US,D,20200304,000000,26.82,26.92,26.82,26.92,9265,0
+OAK_A.US,D,20200305,000000,26.75,26.75,26.4,26.51,16532,0
+OAK_A.US,D,20200306,000000,26.15,26.36,26.06,26.21,14504,0
+OAK_A.US,D,20200309,000000,25.75,26.25,24.74,25.49,26166,0
+OAK_A.US,D,20200310,000000,25.9992,25.9992,25.36,25.67,8747,0
+OAK_A.US,D,20200311,000000,25.84,25.84,24.9,25.0926,174032,0
+OAK_A.US,D,20200312,000000,24.89,24.97,23.4631,23.75,77801,0
+OAK_A.US,D,20200313,000000,24.27,24.82,23.955,24.01,49349,0
+OAK_A.US,D,20200316,000000,23.46,23.75,20.5,22.85,106039,0
+OAK_A.US,D,20200317,000000,23.5,23.5,21.61,21.76,45957,0
+OAK_A.US,D,20200318,000000,21.25,21.25,18,19.5,62711,0
+OAK_A.US,D,20200319,000000,18,21.17,17.4841,21.14,60957,0
+OAK_A.US,D,20200320,000000,21.05,22.25,20.148,21.16,66682,0
+OAK_A.US,D,20200323,000000,20.01,20.01,18,19.26,66240,0
+OAK_A.US,D,20200324,000000,19.55,22.7239,19.55,21.04,34488,0
+OAK_A.US,D,20200325,000000,20.71,23.89,20.71,23.59,23243,0
+OAK_A.US,D,20200326,000000,25.19,26.19,22.629,23.19,50561,0
+OAK_A.US,D,20200327,000000,22.77,24.063,22.4597,23.43,40543,0
+OAK_A.US,D,20200330,000000,23.1444,23.384,22.26,22.3887,60126,0
+OAK_A.US,D,20200331,000000,22.3807,22.92,22.01,22.33,22253,0
+OAK_A.US,D,20200401,000000,21.85,21.85,21,21.85,25688,0
+OAK_A.US,D,20200402,000000,21.4,21.99,20.85,21.05,38116,0
+OAK_A.US,D,20200403,000000,21.25,21.52,20.67,21.52,41196,0
+OAK_A.US,D,20200406,000000,21.82,22.2,20.96,21.32,123395,0
+OAK_A.US,D,20200407,000000,21.86,22.739,21.68,22.65,97239,0
+OAK_A.US,D,20200408,000000,22.97,23.5,22.59,22.59,32251,0
+OAK_A.US,D,20200409,000000,22.81,24.65,22.81,24.5,32335,0
+OAK_A.US,D,20200413,000000,24.4575,24.71,24.1,24.71,14440,0
+OAK_A.US,D,20200414,000000,24.71,25.12,24.68,25.11,42667,0
+OAK_A.US,D,20200415,000000,24.75,25.11,24.6,25.11,17388,0
+OAK_A.US,D,20200416,000000,25.09,25.3,24.95,25.2844,13182,0
+OAK_A.US,D,20200417,000000,25.35,25.55,25.1,25.55,14782,0
+OAK_A.US,D,20200420,000000,25.44,25.4737,25.175,25.29,17277,0
+OAK_A.US,D,20200421,000000,25.1,25.4294,24.9499,25.0701,20844,0
+OAK_A.US,D,20200422,000000,25.15,25.5,25.15,25.4,35731,0
+OAK_A.US,D,20200423,000000,25.31,25.5,25.2,25.37,9548,0
+OAK_A.US,D,20200424,000000,25.49,25.8,25.3,25.79,14693,0
+OAK_A.US,D,20200427,000000,25.75,25.8002,25.4201,25.8002,9338,0
+OAK_A.US,D,20200428,000000,25.68,25.8,25.58,25.6,16330,0
+OAK_A.US,D,20200429,000000,25.8,26,25.61,25.99,12817,0
+OAK_A.US,D,20200430,000000,26,26,25.675,25.97,19036,0
+OAK_A.US,D,20200501,000000,25.5,25.783,25.1751,25.765,8578,0
+OAK_A.US,D,20200504,000000,25.6,25.82,25.2,25.82,7568,0
+OAK_A.US,D,20200505,000000,25.75,25.75,25.45,25.75,5165,0
+OAK_A.US,D,20200506,000000,25.48,25.48,25.2929,25.4,5121,0
+OAK_A.US,D,20200507,000000,25.5553,25.75,25.45,25.69,6042,0
+OAK_A.US,D,20200508,000000,25.52,25.75,25.52,25.75,3969,0
+OAK_A.US,D,20200511,000000,25.4504,26.29,25.4504,26.01,7127,0
+OAK_A.US,D,20200512,000000,26.1,26.44,25.874,26.36,8146,0
+OAK_A.US,D,20200513,000000,26.25,26.48,25.65,26.15,14030,0
+OAK_A.US,D,20200514,000000,25.9018,26.24,25.42,26.24,10551,0
+OAK_A.US,D,20200515,000000,26.17,26.3,26.17,26.26,3258,0
+OAK_A.US,D,20200518,000000,26.16,26.34,26.12,26.302,5230,0
+OAK_A.US,D,20200519,000000,26.38,26.4149,26.31,26.31,6457,0
+OAK_A.US,D,20200520,000000,26.31,26.41,26.11,26.41,4467,0
+OAK_A.US,D,20200521,000000,26.21,26.43,26.09,26.28,14951,0
+OAK_A.US,D,20200522,000000,26.15,26.44,26.15,26.4,4739,0
+OAK_A.US,D,20200526,000000,26.43,27,26.28,26.45,10239,0
+OAK_A.US,D,20200527,000000,26.25,26.5,26.16,26.21,11693,0
+OAK_A.US,D,20200528,000000,26.3,26.45,26.3,26.45,5070,0
+OAK_A.US,D,20200529,000000,25.8,26.2,25.8,26.2,14671,0
+OAK_A.US,D,20200601,000000,26.1,26.33,26.1,26.33,8030,0
+OAK_A.US,D,20200602,000000,26.2238,26.49,26.1987,26.34,4072,0
+OAK_A.US,D,20200603,000000,26.12,26.5,26.11,26.42,15711,0
+OAK_A.US,D,20200604,000000,26.12,26.47,26.11,26.4,4579,0
+OAK_A.US,D,20200605,000000,26.43,26.43,26.11,26.2,9396,0
+OAK_A.US,D,20200608,000000,26.2033,26.4692,26,26.29,7138,0
+OAK_A.US,D,20200609,000000,26.2284,26.5,26.21,26.5,7254,0
+OAK_A.US,D,20200610,000000,26.4438,26.5,26.25,26.46,3286,0
+OAK_A.US,D,20200611,000000,26.35,26.35,25.55,25.93,16471,0
+OAK_A.US,D,20200612,000000,26.45,26.45,25.95,26.08,8545,0
+OAK_A.US,D,20200615,000000,26.37,26.37,25.7,26.1,5844,0
+OAK_A.US,D,20200616,000000,26.1,26.1,25.964,26.1,5596,0
+OAK_A.US,D,20200617,000000,26.2,26.2,25.98,25.98,897,0
+OAK_A.US,D,20200618,000000,26.2266,26.2266,25.87,25.9,2149,0
+OAK_A.US,D,20200619,000000,26.05,26.06,25.95,26,2334,0
+OAK_A.US,D,20200622,000000,25.97,25.97,25.88,25.95,6451,0
+OAK_A.US,D,20200623,000000,26.1,26.1,26.04,26.05,1056,0
+OAK_A.US,D,20200624,000000,25.96,26.18,25.7,26.09,10068,0
+OAK_A.US,D,20200625,000000,25.91,26.18,25.91,26.05,13323,0
+OAK_A.US,D,20200626,000000,26.01,26.0214,25.7,25.995,12306,0
+OAK_A.US,D,20200629,000000,26.0082,26.01,25.71,25.74,9561,0
+OAK_A.US,D,20200630,000000,25.77,26.11,25.29,25.29,76363,0
+OAK_A.US,D,20200701,000000,25.45,25.7366,25.43,25.59,36015,0
+OAK_A.US,D,20200702,000000,25.88,25.88,25.6625,25.75,5559,0
+OAK_A.US,D,20200706,000000,25.725,25.88,25.57,25.72,10432,0
+OAK_A.US,D,20200707,000000,25.61,25.74,25.485,25.54,14655,0
+OAK_A.US,D,20200708,000000,25.55,25.69,25.52,25.53,11047,0
+OAK_A.US,D,20200709,000000,25.6583,25.6956,25.48,25.6,14268,0
+OAK_A.US,D,20200710,000000,25.58,25.73,25.49,25.72,22170,0
+OAK_A.US,D,20200713,000000,25.74,25.7912,25.64,25.64,6701,0
+OAK_A.US,D,20200714,000000,25.6,25.68,25.52,25.53,13829,0
+OAK_A.US,D,20200715,000000,25.665,25.76,25.58,25.74,7940,0
+OAK_A.US,D,20200716,000000,25.73,25.91,25.73,25.91,6075,0
+OAK_A.US,D,20200717,000000,25.85,26.07,25.75,25.75,8703,0
+OAK_A.US,D,20200720,000000,25.9,26.03,25.809,26.03,2244,0
+OAK_A.US,D,20200721,000000,26.05,26.19,26.05,26.19,8791,0
+OAK_A.US,D,20200722,000000,26.1264,26.1761,25.89,26.11,12934,0
+OAK_A.US,D,20200723,000000,26.125,26.21,26.0302,26.21,12266,0
+OAK_A.US,D,20200724,000000,26.21,26.23,26.1881,26.21,9334,0
+OAK_A.US,D,20200727,000000,26.1187,26.23,26.085,26.1958,10545,0
+OAK_A.US,D,20200728,000000,26.2299,26.23,26.11,26.22,15574,0
+OAK_A.US,D,20200729,000000,26.16,26.95,26.16,26.94,14873,0
+OAK_A.US,D,20200730,000000,26.5302,26.93,26.5302,26.93,5208,0
+OAK_A.US,D,20200731,000000,26.7,27.15,26.7,27.12,13281,0
+OAK_A.US,D,20200803,000000,27.29,27.29,27.13,27.2499,7834,0
+OAK_A.US,D,20200804,000000,27.11,27.24,27.095,27.23,4884,0
+OAK_A.US,D,20200805,000000,27.2,27.24,27.04,27.1866,5209,0
+OAK_A.US,D,20200806,000000,26.27,27.3,26.27,27.3,8181,0
+OAK_A.US,D,20200807,000000,27.38,27.46,27.3193,27.46,3330,0
+OAK_A.US,D,20200810,000000,27.36,27.6,27.36,27.5501,5062,0
+OAK_A.US,D,20200811,000000,26.8004,27.7,26.8004,27.7,19429,0
+OAK_A.US,D,20200812,000000,27.631,28.02,27.623,27.97,7836,0
+OAK_A.US,D,20200813,000000,27.61,28.02,27.61,27.8901,3596,0
+OAK_A.US,D,20200814,000000,27.64,28.0057,27.64,27.86,6972,0
+OAK_A.US,D,20200817,000000,27.52,28.04,27.52,27.55,7269,0
+OAK_A.US,D,20200818,000000,27.805,27.805,27.59,27.75,6888,0
+OAK_A.US,D,20200819,000000,27.54,27.7,27.17,27.69,8730,0
+OAK_A.US,D,20200820,000000,27.2601,27.73,27.2601,27.7,4392,0
+OAK_A.US,D,20200821,000000,27.7,27.7,27.58,27.67,3334,0
+OAK_A.US,D,20200824,000000,27.5484,27.74,27.5484,27.74,6456,0
+OAK_A.US,D,20200825,000000,27.55,27.93,27.55,27.93,8333,0
+OAK_A.US,D,20200826,000000,27.691,28.04,27.691,27.97,11670,0
+OAK_A.US,D,20200827,000000,27.7468,28.08,27.7468,28.05,11369,0
+OAK_A.US,D,20200828,000000,27.72,28.05,27.72,28.05,4230,0
+OAK_A.US,D,20200831,000000,27.6467,27.75,27.43,27.64,12030,0
+OAK_A.US,D,20200901,000000,27.64,27.64,27.62,27.64,2939,0
+OAK_A.US,D,20200902,000000,27.5,27.6,27.38,27.38,9968,0
+OAK_A.US,D,20200903,000000,27.38,27.4436,27.19,27.3202,7467,0
+OAK_A.US,D,20200904,000000,27.236,27.35,26.9994,27.05,7473,0
+OAK_A.US,D,20200908,000000,27.44,27.44,26.9276,26.96,4389,0
+OAK_A.US,D,20200909,000000,27.0255,27.5,27.0255,27.13,5387,0
+OAK_A.US,D,20200910,000000,27.406,27.466,27.25,27.42,8776,0
+OAK_A.US,D,20200911,000000,27.17,27.24,27.11,27.11,4410,0
+OAK_A.US,D,20200914,000000,27.12,27.2801,27.12,27.15,4472,0
+OAK_A.US,D,20200915,000000,27.33,27.3417,27.23,27.27,3972,0
+OAK_A.US,D,20200916,000000,27.27,27.4,27.18,27.18,12287,0
+OAK_A.US,D,20200917,000000,27.15,27.39,27.15,27.39,4171,0
+OAK_A.US,D,20200918,000000,27.38,27.38,27,27.17,7860,0
+OAK_A.US,D,20200921,000000,27,27.04,26.85,26.967,5867,0
+OAK_A.US,D,20200922,000000,26.85,27.2,26.85,27.19,5784,0
+OAK_A.US,D,20200923,000000,27.2,27.23,26.08,26.72,17562,0
+OAK_A.US,D,20200924,000000,26.21,26.5588,26.21,26.4585,1784,0
+OAK_A.US,D,20200925,000000,26.34,27.17,26.34,27.17,5397,0
+OAK_A.US,D,20200928,000000,26.986,27.44,26.986,27.093,13416,0
+OAK_A.US,D,20200929,000000,26.82,27.2043,26.82,27.2043,4791,0
+OAK_A.US,D,20200930,000000,27.0924,27.0924,26.52,26.54,27128,0
+OAK_A.US,D,20201001,000000,27,27,26.73,26.88,12271,0
+OAK_A.US,D,20201002,000000,26.71,27.39,26.71,27.29,10153,0
+OAK_A.US,D,20201005,000000,26.76,27.4,26.76,27.4,6506,0
+OAK_A.US,D,20201006,000000,27.205,27.84,26.9552,27.81,10122,0
+OAK_A.US,D,20201007,000000,27.85,28.06,27.64,27.97,8878,0
+OAK_A.US,D,20201008,000000,27.65,27.88,27.65,27.8,37696,0
+OAK_A.US,D,20201009,000000,27.8,27.8,27.4382,27.62,7590,0
+OAK_A.US,D,20201012,000000,27.47,27.76,27.47,27.72,7107,0
+OAK_A.US,D,20201013,000000,27.54,27.81,27.1701,27.81,3841,0
+OAK_A.US,D,20201014,000000,27.43,27.71,27.43,27.51,2691,0
+OAK_A.US,D,20201015,000000,27.49,27.5952,27.22,27.4,6503,0
+OAK_A.US,D,20201016,000000,27.4,27.58,27.24,27.24,8002,0
+OAK_A.US,D,20201019,000000,27.265,27.265,26.64,26.82,8361,0
+OAK_A.US,D,20201020,000000,26.95,27.24,26.69,26.69,25104,0
+OAK_A.US,D,20201021,000000,26.69,26.85,26.515,26.59,11904,0
+OAK_A.US,D,20201022,000000,26.6,26.84,26.6,26.84,3574,0
+OAK_A.US,D,20201023,000000,26.96,27.34,26.96,27.34,10396,0
+OAK_A.US,D,20201026,000000,26.89,26.97,26.81,26.97,9369,0
+OAK_A.US,D,20201027,000000,27.15,27.24,26.88,27.06,4676,0
+OAK_A.US,D,20201028,000000,27.0163,27.0163,26.3017,26.3017,5964,0
+OAK_A.US,D,20201029,000000,26.25,26.77,26.25,26.42,6751,0
+OAK_A.US,D,20201030,000000,26.45,26.74,26.45,26.72,17201,0
+OAK_A.US,D,20201102,000000,26.5,26.8799,26.5,26.75,23334,0
+OAK_A.US,D,20201103,000000,26.5884,26.95,26.5884,26.67,1778,0
+OAK_A.US,D,20201104,000000,26.93,27.49,26.92,27.49,10790,0
+OAK_A.US,D,20201105,000000,27.39,27.5,27.39,27.5,5686,0
+OAK_A.US,D,20201106,000000,27.49,27.66,27.41,27.4425,7728,0
+OAK_A.US,D,20201109,000000,27.5884,28.08,27.5884,28.08,5175,0
+OAK_A.US,D,20201110,000000,27.85,28.15,27.83,27.99,8313,0
+OAK_A.US,D,20201111,000000,28.0321,28.0321,27.8,27.8,1486,0
+OAK_A.US,D,20201112,000000,28.069,28.069,27.21,27.3,37284,0
+OAK_A.US,D,20201113,000000,27.2,27.47,27.2,27.41,33770,0
+OAK_A.US,D,20201116,000000,27.45,28.05,27.45,28.02,17292,0
+OAK_A.US,D,20201117,000000,27.63,27.94,27.63,27.85,5490,0
+OAK_A.US,D,20201118,000000,27.54,28.05,27.54,27.93,11369,0
+OAK_A.US,D,20201119,000000,28.075,28.15,28,28,9093,0
+OAK_A.US,D,20201120,000000,28.0384,28.0384,27.86,27.86,4762,0
+OAK_A.US,D,20201123,000000,27.65,27.85,27.65,27.66,14357,0
+OAK_A.US,D,20201124,000000,27.8,27.87,27.669,27.745,7643,0
+OAK_A.US,D,20201125,000000,27.68,27.73,27.53,27.53,121641,0
+OAK_A.US,D,20201127,000000,27.57,27.6,27.55,27.56,2189,0
+OAK_A.US,D,20201130,000000,27.43,27.43,27.08,27.27,5214,0
+OAK_A.US,D,20201201,000000,27.33,27.33,27.1282,27.21,5269,0
+OAK_A.US,D,20201202,000000,27.02,27.075,26.86,26.86,14982,0
+OAK_A.US,D,20201203,000000,26.96,27.24,26.96,27.19,9289,0
+OAK_A.US,D,20201204,000000,27.4647,27.4647,27.27,27.31,7830,0
+OAK_A.US,D,20201207,000000,27.55,27.55,27.205,27.42,2755,0
+OAK_A.US,D,20201208,000000,27.21,27.56,27.21,27.54,3190,0
+OAK_A.US,D,20201209,000000,27.39,27.55,27.3409,27.53,6791,0
+OAK_A.US,D,20201210,000000,27.33,27.36,27.05,27.06,12527,0
+OAK_A.US,D,20201211,000000,27.1,27.155,27.04,27.12,7485,0
+OAK_A.US,D,20201214,000000,27.14,27.3199,27.14,27.1879,10507,0
+OAK_A.US,D,20201215,000000,27.37,27.42,27.1824,27.34,8155,0
+OAK_A.US,D,20201216,000000,27.38,27.42,27.19,27.37,3575,0
+OAK_A.US,D,20201217,000000,27.3127,27.3749,27.2213,27.33,10256,0
+OAK_A.US,D,20201218,000000,27.36,27.59,27.36,27.59,5440,0
+OAK_A.US,D,20201221,000000,27.63,27.74,27.54,27.54,6655,0
+OAK_A.US,D,20201222,000000,27.53,27.53,27.29,27.306,2707,0
+OAK_A.US,D,20201223,000000,27.21,27.5614,27.21,27.545,7019,0
+OAK_A.US,D,20201224,000000,27.6,27.66,27.49,27.66,2823,0
+OAK_A.US,D,20201228,000000,27.44,27.6,27.3993,27.6,3983,0
+OAK_A.US,D,20201229,000000,27.41,27.6,27.41,27.57,9847,0
+OAK_A.US,D,20201230,000000,27.65,27.65,27.31,27.55,3518,0
+OAK_A.US,D,20201231,000000,27.55,27.57,27.55,27.55,4681,0
+OAK_A.US,D,20210104,000000,27.35,27.3933,27.2099,27.27,9696,0
+OAK_A.US,D,20210105,000000,27.19,27.4,27.19,27.32,3187,0
+OAK_A.US,D,20210106,000000,27.195,27.3836,26.62,27,18550,0
+OAK_A.US,D,20210107,000000,27.24,27.58,26.99,27.0983,15566,0
+OAK_A.US,D,20210108,000000,27.02,27.38,27.02,27.36,9989,0
+OAK_A.US,D,20210111,000000,27.2,27.2,26.73,26.74,3186,0
+OAK_A.US,D,20210112,000000,26.72,27.12,26.71,27.12,17701,0
+OAK_A.US,D,20210113,000000,27.23,27.54,27.07,27.54,8955,0
+OAK_A.US,D,20210114,000000,27.36,27.66,27.36,27.56,2361,0
+OAK_A.US,D,20210115,000000,27.32,27.47,27.28,27.28,4339,0
+OAK_A.US,D,20210119,000000,27.55,27.55,27.01,27.36,10476,0
+OAK_A.US,D,20210120,000000,27.52,27.54,27.28,27.54,3816,0
+OAK_A.US,D,20210121,000000,27.565,27.61,27.44,27.61,4022,0
+OAK_A.US,D,20210122,000000,27.5,27.59,27.5,27.5256,2134,0
+OAK_A.US,D,20210125,000000,27.54,27.6,27.4516,27.47,6687,0
+OAK_A.US,D,20210126,000000,27.35,27.502,27.35,27.46,8398,0
+OAK_A.US,D,20210127,000000,27.34,27.47,27.32,27.46,24870,0
+OAK_A.US,D,20210128,000000,27.55,27.6,27.46,27.51,4303,0
+OAK_A.US,D,20210129,000000,27.3484,27.58,27.3484,27.57,19024,0
+OAK_A.US,D,20210201,000000,27.58,27.81,27.58,27.67,3708,0
+OAK_A.US,D,20210202,000000,27.75,27.82,27.73,27.775,7131,0
+OAK_A.US,D,20210203,000000,27.64,27.8,27.6,27.6,12206,0
+OAK_A.US,D,20210204,000000,27.505,27.72,27.4418,27.57,12194,0
+OAK_A.US,D,20210205,000000,27.34,27.585,27.2328,27.33,9671,0
+OAK_A.US,D,20210208,000000,27.16,27.27,27.09,27.12,8818,0
+OAK_A.US,D,20210209,000000,26.97,27.305,26.97,27.08,9261,0
+OAK_A.US,D,20210210,000000,27.07,27.08,26.97,27,7770,0
+OAK_A.US,D,20210211,000000,26.98,27.02,26.9,26.9,3556,0
+OAK_A.US,D,20210212,000000,26.9,26.92,26.71,26.75,8134,0
+OAK_A.US,D,20210216,000000,26.75,26.75,26.6,26.7,77887,0
+OAK_A.US,D,20210217,000000,26.7062,26.7699,26.67,26.73,14061,0
+OAK_A.US,D,20210218,000000,26.68,26.7,26.4618,26.6,18423,0
+OAK_A.US,D,20210219,000000,26.57,26.77,26.54,26.77,10088,0
+OAK_A.US,D,20210222,000000,26.76,26.76,26.54,26.68,18752,0
+OAK_A.US,D,20210223,000000,26.6221,26.68,26.62,26.655,4824,0
+OAK_A.US,D,20210224,000000,26.78,26.78,26.36,26.465,20474,0
+OAK_A.US,D,20210225,000000,26.37,26.4,26.37,26.38,13633,0
+OAK_A.US,D,20210226,000000,26.73,26.73,25.97,26.18,26907,0
+OAK_A.US,D,20210301,000000,26.31,26.36,26.185,26.35,28750,0
+OAK_A.US,D,20210302,000000,26.43,26.59,26.38,26.55,18989,0
+OAK_A.US,D,20210303,000000,26.37,26.61,26.37,26.535,8501,0
+OAK_A.US,D,20210304,000000,26.552,26.75,26.31,26.4,20733,0
+OAK_A.US,D,20210305,000000,26.42,26.48,26.36,26.48,2375,0
+OAK_A.US,D,20210308,000000,26.39,26.49,26.39,26.49,10450,0
+OAK_A.US,D,20210309,000000,26.53,26.54,26.49,26.53,5342,0
+OAK_A.US,D,20210310,000000,26.53,26.6,26.4,26.5,21726,0
+OAK_A.US,D,20210311,000000,26.46,26.69,26.46,26.67,16044,0
+OAK_A.US,D,20210312,000000,26.5824,26.5824,26.577,26.58,693,0
+OAK_A.US,D,20210315,000000,26.61,26.66,26.54,26.66,18345,0
+OAK_A.US,D,20210316,000000,26.67,26.74,26.6201,26.68,16976,0
+OAK_A.US,D,20210317,000000,26.63,26.63,26.5101,26.5623,9723,0
+OAK_A.US,D,20210318,000000,26.48,26.53,26.3134,26.36,17067,0
+OAK_A.US,D,20210319,000000,26.37,26.542,26.35,26.5019,6318,0
+OAK_A.US,D,20210322,000000,26.46,26.6463,26.46,26.46,7548,0
+OAK_A.US,D,20210323,000000,26.5,26.59,26.48,26.48,4467,0
+OAK_A.US,D,20210324,000000,26.56,26.59,26.51,26.56,10218,0
+OAK_A.US,D,20210325,000000,26.49,26.57,26.49,26.5308,8229,0
+OAK_A.US,D,20210326,000000,26.53,26.6,26.52,26.5732,5093,0
+OAK_A.US,D,20210329,000000,26.54,26.61,26.49,26.54,5767,0
+OAK_A.US,D,20210330,000000,26.49,26.59,26.44,26.57,14678,0
+OAK_A.US,D,20210331,000000,26.52,26.6258,26.52,26.6,9641,0
+OAK_A.US,D,20210401,000000,26.64,26.74,26.64,26.72,17516,0
+OAK_A.US,D,20210405,000000,26.72,26.9,26.72,26.8,24279,0
+OAK_A.US,D,20210406,000000,26.83,26.97,26.82,26.82,43197,0
+OAK_A.US,D,20210407,000000,26.85,26.85,26.699,26.77,20116,0
+OAK_A.US,D,20210408,000000,26.84,26.85,26.72,26.78,11255,0
+OAK_A.US,D,20210409,000000,26.65,26.75,26.64,26.7,11979,0
+OAK_A.US,D,20210412,000000,26.67,26.8,26.66,26.74,6991,0
+OAK_A.US,D,20210413,000000,26.68,26.8047,26.68,26.75,21307,0
+OAK_A.US,D,20210414,000000,26.79,26.8199,26.784,26.8,21600,0
+OAK_A.US,D,20210415,000000,26.84,26.93,26.84,26.87,13311,0
+OAK_A.US,D,20210416,000000,26.88,26.94,26.81,26.81,21332,0
+OAK_A.US,D,20210419,000000,26.86,26.86,26.79,26.83,11470,0
+OAK_A.US,D,20210420,000000,26.8,26.85,26.7706,26.85,16247,0
+OAK_A.US,D,20210421,000000,26.86,26.86,26.8503,26.86,16902,0
+OAK_A.US,D,20210422,000000,26.88,26.94,26.81,26.86,12365,0
+OAK_A.US,D,20210423,000000,26.84,26.94,26.8108,26.93,8712,0
+OAK_A.US,D,20210426,000000,26.921,26.97,26.921,26.97,7857,0
+OAK_A.US,D,20210427,000000,26.97,26.97,26.91,26.91,15948,0
+OAK_A.US,D,20210428,000000,26.92,26.94,26.806,26.92,3949,0
+OAK_A.US,D,20210429,000000,26.92,26.92,26.8,26.9,2165,0
+OAK_A.US,D,20210430,000000,26.77,26.889,26.77,26.8,23040,0
+OAK_A.US,D,20210503,000000,26.82,26.91,26.8,26.91,16448,0
+OAK_A.US,D,20210504,000000,26.94,26.94,26.9,26.94,6270,0
+OAK_A.US,D,20210505,000000,26.94,27,26.888,26.95,5810,0
+OAK_A.US,D,20210506,000000,26.92,26.97,26.81,26.95,8549,0
+OAK_A.US,D,20210507,000000,27.08,27.1,27.035,27.09,10416,0
+OAK_A.US,D,20210510,000000,27.07,27.09,26.97,27.06,6593,0
+OAK_A.US,D,20210511,000000,26.98,27.01,26.86,26.9,17029,0
+OAK_A.US,D,20210512,000000,26.77,26.88,26.75,26.86,7433,0
+OAK_A.US,D,20210513,000000,26.95,26.99,26.88,26.92,6885,0
+OAK_A.US,D,20210514,000000,26.99,27.1,26.9477,27.05,5250,0
+OAK_A.US,D,20210517,000000,27.14,27.14,27.1,27.1,557,0
+OAK_A.US,D,20210518,000000,27.08,27.1,27.0528,27.06,5838,0
+OAK_A.US,D,20210519,000000,27,27.08,26.94,27.0163,7768,0
+OAK_A.US,D,20210520,000000,27.12,27.1436,27.0599,27.14,5778,0
+OAK_A.US,D,20210521,000000,27.0699,27.17,27.0699,27.17,8753,0
+OAK_A.US,D,20210524,000000,27.08,27.2899,27.08,27.22,12754,0
+OAK_A.US,D,20210525,000000,27.28,27.3,27.17,27.29,6184,0
+OAK_A.US,D,20210526,000000,27.25,27.2501,27.09,27.14,6727,0
+OAK_A.US,D,20210527,000000,27.14,27.1587,27.08,27.1587,1866,0
+OAK_A.US,D,20210528,000000,26.76,27.0041,26.76,27,17577,0
+OAK_A.US,D,20210601,000000,26.909,27.11,26.909,27.11,8569,0
+OAK_A.US,D,20210602,000000,27.13,27.3,27.046,27.28,15218,0
+OAK_A.US,D,20210603,000000,27.225,27.32,27.13,27.27,21211,0
+OAK_A.US,D,20210604,000000,27.3,27.55,27.3,27.55,13121,0
+OAK_A.US,D,20210607,000000,27.7,27.73,27.499,27.5,17090,0
+OAK_A.US,D,20210608,000000,27.44,27.44,27.22,27.23,7684,0
+OAK_A.US,D,20210609,000000,27.2,27.52,27.12,27.18,31036,0
+OAK_A.US,D,20210610,000000,27.29,27.43,27.1,27.35,10590,0
+OAK_A.US,D,20210611,000000,27.3,27.3,27.227,27.25,3607,0
+OAK_A.US,D,20210614,000000,27.215,27.2706,27.0839,27.18,19219,0
+OAK_A.US,D,20210615,000000,27.18,27.2269,27.04,27.1,22389,0
+OAK_A.US,D,20210616,000000,27.08,27.14,26.99,27.04,10614,0
+OAK_A.US,D,20210617,000000,27.09,27.17,27.02,27.0501,23497,0
+OAK_A.US,D,20210618,000000,27.05,27.0935,27.0222,27.08,10632,0
+OAK_A.US,D,20210621,000000,27.08,27.1,27.0001,27.1,6443,0
+OAK_A.US,D,20210622,000000,27.1,27.25,27.09,27.15,25510,0
+OAK_A.US,D,20210623,000000,27.2,27.385,27.19,27.28,6699,0
+OAK_A.US,D,20210624,000000,27.37,27.46,27.35,27.36,6874,0
+OAK_A.US,D,20210625,000000,27.47,27.48,27.4033,27.45,4298,0
+OAK_A.US,D,20210628,000000,27.49,27.49,27.41,27.47,3000,0
+OAK_A.US,D,20210629,000000,27.47,27.64,27.35,27.64,10022,0
+OAK_A.US,D,20210630,000000,27.662,27.75,27.662,27.7,21514,0
+OAK_A.US,D,20210701,000000,27.7,27.8,27.7,27.73,5010,0
+OAK_A.US,D,20210702,000000,27.75,27.8,27.65,27.65,8146,0
+OAK_A.US,D,20210706,000000,27.8,27.8,27.65,27.8,6219,0
+OAK_A.US,D,20210707,000000,27.65,27.8,27.65,27.66,5860,0
+OAK_A.US,D,20210708,000000,27.66,27.75,27.6409,27.75,2752,0
+OAK_A.US,D,20210709,000000,27.7201,27.76,27.615,27.72,5311,0
+OAK_A.US,D,20210712,000000,27.79,27.8,27.769,27.7901,8517,0
+OAK_A.US,D,20210713,000000,27.7454,27.75,27.56,27.59,6526,0
+OAK_A.US,D,20210714,000000,27.72,27.8,27.66,27.8,8371,0
+OAK_A.US,D,20210715,000000,27.7525,27.78,27.6203,27.78,7604,0
+OAK_A.US,D,20210716,000000,27.6362,27.78,27.49,27.66,17730,0
+OAK_A.US,D,20210719,000000,27.5,27.68,27.49,27.6537,3924,0
+OAK_A.US,D,20210720,000000,27.59,27.78,27.55,27.6,9310,0
+OAK_A.US,D,20210721,000000,27.57,27.662,27.54,27.54,7115,0
+OAK_A.US,D,20210722,000000,27.47,27.5,27.33,27.35,11824,0
+OAK_A.US,D,20210723,000000,27.65,27.79,27.43,27.67,6254,0
+OAK_A.US,D,20210726,000000,27.66,27.66,27.5091,27.54,3967,0
+OAK_A.US,D,20210727,000000,27.33,27.67,27.33,27.67,1041,0
+OAK_A.US,D,20210728,000000,27.48,27.48,27.38,27.38,1737,0
+OAK_A.US,D,20210729,000000,27.5708,27.75,27.5699,27.67,2109,0
+OAK_A.US,D,20210730,000000,27.79,27.86,27.62,27.86,7366,0
+OAK_A.US,D,20210802,000000,27.79,27.79,27.6763,27.75,6791,0
+OAK_A.US,D,20210803,000000,27.59,27.73,27.59,27.73,2922,0
+OAK_A.US,D,20210804,000000,27.6951,27.7597,27.6622,27.72,4357,0
+OAK_A.US,D,20210805,000000,27.62,27.8,27.61,27.78,6691,0
+OAK_A.US,D,20210806,000000,27.7709,27.8,27.72,27.8,3540,0
+OAK_A.US,D,20210809,000000,27.8,27.8,27.68,27.79,7216,0
+OAK_A.US,D,20210810,000000,27.5,27.59,27.28,27.59,9317,0
+OAK_A.US,D,20210811,000000,27.48,27.58,27.47,27.58,5092,0
+OAK_A.US,D,20210812,000000,27.59,27.5935,27.41,27.58,3565,0
+OAK_A.US,D,20210813,000000,27.64,27.72,27.52,27.651,6104,0
+OAK_A.US,D,20210816,000000,27.8,27.8,27.5,27.7025,6353,0
+OAK_A.US,D,20210817,000000,27.6542,27.655,27.495,27.56,3009,0
+OAK_A.US,D,20210818,000000,27.66,27.66,27.57,27.6,2774,0
+OAK_A.US,D,20210819,000000,27.59,27.75,27.55,27.75,3147,0
+OAK_A.US,D,20210820,000000,27.625,27.751,27.55,27.751,8095,0
+OAK_A.US,D,20210823,000000,27.7883,27.79,27.4179,27.52,8036,0
+OAK_A.US,D,20210824,000000,27.6,27.6,27.43,27.5,5126,0
+OAK_A.US,D,20210825,000000,27.48,27.6,27.4212,27.6,6107,0
+OAK_A.US,D,20210826,000000,27.54,27.54,27.54,27.54,267,0
+OAK_A.US,D,20210827,000000,27.651,27.651,27.5,27.62,5594,0
+OAK_A.US,D,20210830,000000,27.45,27.8,27.426,27.62,10704,0
+OAK_A.US,D,20210831,000000,27.37,27.41,27.12,27.36,9824,0
+OAK_A.US,D,20210901,000000,27.52,27.55,27.439,27.47,4592,0
+OAK_A.US,D,20210902,000000,27.4443,27.48,27.37,27.4,7813,0
+OAK_A.US,D,20210903,000000,27.385,27.39,27.33,27.38,1771,0
+OAK_A.US,D,20210907,000000,27.23,27.24,27.0998,27.15,2648,0
+OAK_A.US,D,20210908,000000,27.29,27.29,27.11,27.14,2343,0
+OAK_A.US,D,20210909,000000,27.275,27.275,27.1,27.165,6075,0
+OAK_A.US,D,20210910,000000,27.15,27.15,27.02,27.09,10375,0
+OAK_A.US,D,20210913,000000,27.09,27.18,27.034,27.1716,2175,0
+OAK_A.US,D,20210914,000000,27.08,27.1,27,27.02,34891,0
+OAK_A.US,D,20210915,000000,27.2,27.2,26.97,26.97,7468,0
+OAK_A.US,D,20210916,000000,26.94,27.1399,26.94,27.1399,15981,0
+OAK_A.US,D,20210917,000000,27.02,27.1,26.95,26.95,15962,0
+OAK_A.US,D,20210920,000000,26.9,26.9,26.73,26.79,14533,0
+OAK_A.US,D,20210921,000000,26.92,27.09,26.91,27.05,14209,0
+OAK_A.US,D,20210922,000000,26.94,27.04,26.88,26.95,37068,0
+OAK_A.US,D,20210923,000000,26.92,27.07,26.78,26.9,13387,0
+OAK_A.US,D,20210924,000000,26.71,26.95,26.7,26.85,19234,0
+OAK_A.US,D,20210927,000000,26.8,26.8095,26.62,26.62,9414,0
+OAK_A.US,D,20210928,000000,26.51,26.58,26.21,26.4693,13660,0
+OAK_A.US,D,20210929,000000,26.55,26.807,26.55,26.77,11003,0
+OAK_A.US,D,20210930,000000,26.7,26.84,26.6,26.74,16026,0
+OAK_A.US,D,20211001,000000,26.75,26.82,26.65,26.75,2955,0
+OAK_A.US,D,20211004,000000,26.61,26.67,26.55,26.56,10090,0
+OAK_A.US,D,20211005,000000,26.55,26.58,26.4,26.41,14986,0
+OAK_A.US,D,20211006,000000,26.45,26.71,26.41,26.71,25216,0
+OAK_A.US,D,20211007,000000,26.49,26.6938,26.48,26.51,9583,0
+OAK_A.US,D,20211008,000000,26.51,26.56,26.42,26.55,8772,0
+OAK_A.US,D,20211011,000000,26.68,26.68,26.51,26.55,7671,0
+OAK_A.US,D,20211012,000000,26.55,26.65,26.55,26.61,5601,0
+OAK_A.US,D,20211013,000000,26.57,26.74,26.57,26.64,22188,0
+OAK_A.US,D,20211014,000000,26.7,26.8003,26.7,26.76,14340,0
+OAK_A.US,D,20211015,000000,26.72,26.79,26.55,26.58,167391,0
+OAK_A.US,D,20211018,000000,26.57,26.74,26.5294,26.69,52371,0
+OAK_A.US,D,20211019,000000,26.68,26.75,26.55,26.62,38687,0
+OAK_A.US,D,20211020,000000,26.61,26.69,26.57,26.69,56938,0
+OAK_A.US,D,20211021,000000,26.68,26.73,26.65,26.68,8186,0
+OAK_A.US,D,20211022,000000,26.7,26.893,26.61,26.64,18719,0
+OAK_A.US,D,20211025,000000,26.66,26.68,26.6123,26.67,8167,0
+OAK_A.US,D,20211026,000000,26.67,26.74,26.6,26.65,12645,0
+OAK_A.US,D,20211027,000000,26.68,26.74,26.65,26.7,10180,0
+OAK_A.US,D,20211028,000000,26.677,26.73,26.677,26.72,7140,0
+OAK_A.US,D,20211029,000000,26.69,26.83,26.69,26.81,216619,0
+OAK_A.US,D,20211101,000000,26.76,26.89,26.67,26.82,12158,0
+OAK_A.US,D,20211102,000000,26.73,26.81,26.73,26.8,5893,0
+OAK_A.US,D,20211103,000000,26.8,26.85,26.7,26.77,9046,0
+OAK_A.US,D,20211104,000000,26.79,26.89,26.78,26.83,15533,0
+OAK_A.US,D,20211105,000000,26.89,26.89,26.81,26.85,12483,0
+OAK_A.US,D,20211108,000000,26.87,26.87,26.81,26.86,97310,0
+OAK_A.US,D,20211109,000000,26.78,26.86,26.78,26.83,2720,0
+OAK_A.US,D,20211110,000000,26.83,26.83,26.5,26.68,10525,0
+OAK_A.US,D,20211111,000000,26.5361,26.75,26.52,26.56,5478,0
+OAK_A.US,D,20211112,000000,26.58,26.63,26.43,26.44,19048,0
+OAK_A.US,D,20211115,000000,26.49,26.56,26.28,26.34,16333,0
+OAK_A.US,D,20211116,000000,26.34,26.51,26.27,26.4274,29642,0
+OAK_A.US,D,20211117,000000,26.38,26.44,26.25,26.38,12622,0
+OAK_A.US,D,20211118,000000,26.43,26.46,26.31,26.4045,60198,0
+OAK_A.US,D,20211119,000000,26.4,26.47,26.39,26.44,6090,0
+OAK_A.US,D,20211122,000000,26.48,26.495,26.36,26.4,37187,0
+OAK_A.US,D,20211123,000000,26.3,26.38,26.17,26.25,24645,0
+OAK_A.US,D,20211124,000000,26.22,26.36,26.22,26.36,25076,0
+OAK_A.US,D,20211126,000000,26.19,26.23,26.1,26.19,34184,0
+OAK_A.US,D,20211129,000000,26.26,26.44,26.24,26.4,14263,0
+OAK_A.US,D,20211130,000000,26.04,26.15,25.99,26.13,44148,0
+OAK_A.US,D,20211201,000000,26.2,26.28,26.06,26.15,32536,0
+OAK_A.US,D,20211202,000000,26.17,26.49,26.17,26.42,17868,0
+OAK_A.US,D,20211203,000000,26.48,26.48,26.04,26.28,7279,0
+OAK_A.US,D,20211206,000000,26.38,26.38,26.22,26.36,5496,0
+OAK_A.US,D,20211207,000000,26.4,26.4883,26.23,26.33,18867,0
+OAK_A.US,D,20211208,000000,26.4,26.4,26.15,26.27,5905,0
+OAK_A.US,D,20211209,000000,26.27,26.34,26.16,26.27,35481,0
+OAK_A.US,D,20211210,000000,26.31,26.35,26.1201,26.21,27675,0
+OAK_A.US,D,20211213,000000,26.21,26.22,25.95,26.13,24136,0
+OAK_A.US,D,20211214,000000,26.135,26.17,25.93,26.15,16083,0
+OAK_A.US,D,20211215,000000,26.23,26.31,26.17,26.29,7193,0
+OAK_A.US,D,20211216,000000,26.32,26.4,26.3079,26.39,10204,0
+OAK_A.US,D,20211217,000000,26.33,26.42,26.33,26.39,10705,0
+OAK_A.US,D,20211220,000000,26.36,26.38,26.2,26.36,8048,0
+OAK_A.US,D,20211221,000000,26.335,26.46,26.328,26.43,11206,0
+OAK_A.US,D,20211222,000000,26.48,26.48,26.215,26.41,10224,0
+OAK_A.US,D,20211223,000000,26.46,26.46,26.301,26.33,4278,0
+OAK_A.US,D,20211227,000000,26.38,26.41,26.35,26.35,4897,0
+OAK_A.US,D,20211228,000000,26.39,26.39,26.2873,26.39,5192,0
+OAK_A.US,D,20211229,000000,26.45,26.58,26.3,26.58,29787,0
+OAK_A.US,D,20211230,000000,26.59,26.66,26.3713,26.65,29362,0
+OAK_A.US,D,20211231,000000,26.66,26.69,26.6,26.69,61709,0
+OAK_A.US,D,20220103,000000,26.63,26.63,26.53,26.53,8446,0
+OAK_A.US,D,20220104,000000,26.54,26.54,26.31,26.33,5335,0
+OAK_A.US,D,20220105,000000,26.33,26.37,25.96,25.96,14107,0
+OAK_A.US,D,20220106,000000,26.15,26.27,25.91,26.27,4746,0
+OAK_A.US,D,20220107,000000,26.27,26.38,26.27,26.38,1022,0
+OAK_A.US,D,20220110,000000,26.4,26.4,26.33,26.392,16034,0
+OAK_A.US,D,20220111,000000,26.35,26.5,26.35,26.5,2586,0
+OAK_A.US,D,20220112,000000,26.56,26.56,26.48,26.48,3438,0
+OAK_A.US,D,20220113,000000,26.49,26.57,26.49,26.5,4604,0
+OAK_A.US,D,20220114,000000,26.49,26.49,26.3399,26.3655,1210,0
+OAK_A.US,D,20220118,000000,26.35,26.364,26.29,26.31,6808,0
+OAK_A.US,D,20220119,000000,26.37,26.37,26.31,26.37,7548,0
+OAK_A.US,D,20220120,000000,26.38,26.43,26.335,26.36,11410,0
+OAK_A.US,D,20220121,000000,26.29,26.33,26.285,26.33,2746,0
+OAK_A.US,D,20220124,000000,26.21,26.21,25.9,26.21,8028,0
+OAK_A.US,D,20220125,000000,26.13,26.28,26.06,26.2599,1899,0
+OAK_A.US,D,20220126,000000,26.3,26.33,25.9865,26.03,10070,0
+OAK_A.US,D,20220127,000000,26,26.21,25.94,26.04,10352,0
+OAK_A.US,D,20220128,000000,26.04,26.296,26.01,26.11,5631,0
+OAK_A.US,D,20220131,000000,26.05,26.58,26.05,26.58,24667,0
+OAK_A.US,D,20220201,000000,26.46,26.52,26.4,26.5,6794,0
+OAK_A.US,D,20220202,000000,26.4191,26.45,26.08,26.09,9803,0
+OAK_A.US,D,20220203,000000,26.09,26.17,26.03,26.0668,15755,0
+OAK_A.US,D,20220204,000000,26.08,26.2,26.03,26.1601,7962,0
+OAK_A.US,D,20220207,000000,26.12,26.23,26.05,26.06,9595,0
+OAK_A.US,D,20220208,000000,26.08,26.141,26.06,26.141,2165,0
+OAK_A.US,D,20220209,000000,26.16,26.2,26.06,26.06,14589,0
+OAK_A.US,D,20220210,000000,26.07,26.18,26.05,26.131,23671,0
+OAK_A.US,D,20220211,000000,26.0702,26.1,25.98,26.06,22633,0
+OAK_A.US,D,20220214,000000,25.96,26.04,25.95,26,8347,0
+OAK_A.US,D,20220215,000000,26.02,26.3,25.96,26.24,10966,0
+OAK_A.US,D,20220216,000000,26,26.29,26,26.29,5987,0
+OAK_A.US,D,20220217,000000,26.29,26.3,26.22,26.25,15760,0
+OAK_A.US,D,20220218,000000,26.12,26.291,26.12,26.25,13819,0
+OAK_A.US,D,20220222,000000,26.13,26.275,25.9828,26.25,27483,0
+OAK_A.US,D,20220223,000000,26.25,26.25,26.07,26.08,181391,0
+OAK_A.US,D,20220224,000000,25.89,26.15,25.6936,26.08,129713,0
+OAK_A.US,D,20220225,000000,26.0639,26.15,26.05,26.12,230694,0
+OAK_A.US,D,20220228,000000,25.8,25.96,25.8,25.83,328136,0
+OAK_A.US,D,20220301,000000,25.88,25.92,25.8307,25.88,7695,0
+OAK_A.US,D,20220302,000000,25.89,25.97,25.86,25.97,10114,0
+OAK_A.US,D,20220303,000000,25.98,26.035,25.91,25.94,11741,0
+OAK_A.US,D,20220304,000000,25.9,25.98,25.8,25.87,8530,0
+OAK_A.US,D,20220307,000000,25.87,25.87,25.46,25.46,8773,0
+OAK_A.US,D,20220308,000000,25.5,25.67,25.445,25.51,13034,0
+OAK_A.US,D,20220309,000000,25.65,25.71,25.63,25.65,8853,0
+OAK_A.US,D,20220310,000000,25.5,25.79,25.4775,25.69,14868,0
+OAK_A.US,D,20220311,000000,25.76,25.78,25.62,25.63,20547,0
+OAK_A.US,D,20220314,000000,25.73,25.73,25.21,25.44,15450,0
+OAK_A.US,D,20220315,000000,25.67,25.6825,25.47,25.66,4282,0
+OAK_A.US,D,20220316,000000,25.75,26.09,25.695,26.08,19879,0
+OAK_A.US,D,20220317,000000,25.95,26.08,25.9,25.9,28585,0
+OAK_A.US,D,20220318,000000,25.76,26.04,25.7544,25.9174,4871,0
+OAK_A.US,D,20220321,000000,25.83,26.1912,25.82,26.01,7506,0
+OAK_A.US,D,20220322,000000,26.01,26.06,25.8,25.985,99587,0
+OAK_A.US,D,20220323,000000,25.78,25.95,25.77,25.82,10442,0
+OAK_A.US,D,20220324,000000,25.9001,25.92,25.895,25.92,4776,0
+OAK_A.US,D,20220325,000000,25.815,25.8367,25.713,25.82,6263,0
+OAK_A.US,D,20220328,000000,25.94,26.05,25.94,26.02,9231,0
+OAK_A.US,D,20220329,000000,26.07,26.1646,26.05,26.07,4361,0
+OAK_A.US,D,20220330,000000,26.0363,26.19,26.02,26.02,12145,0
+OAK_A.US,D,20220331,000000,26.0976,26.2,25.99,25.99,9018,0
+OAK_A.US,D,20220401,000000,25.94,26.13,25.8,25.86,11042,0
+OAK_A.US,D,20220404,000000,25.77,26.12,25.77,26.1,23367,0
+OAK_A.US,D,20220405,000000,26.17,26.17,25.9008,25.97,15169,0
+OAK_A.US,D,20220406,000000,25.87,26.29,25.75,25.86,12683,0
+OAK_A.US,D,20220407,000000,25.67,25.945,25.67,25.91,28305,0
+OAK_A.US,D,20220408,000000,25.77,26.04,25.4,25.46,52274,0
+OAK_A.US,D,20220411,000000,25.39,25.39,25.2,25.23,31208,0
+OAK_A.US,D,20220412,000000,25.37,25.37,25.16,25.2593,11440,0
+OAK_A.US,D,20220413,000000,25.35,25.35,25.17,25.22,7964,0
+OAK_A.US,D,20220414,000000,25.27,26.11,25.22,25.6,173835,0
+OAK_A.US,D,20220418,000000,25.54,25.64,25.48,25.54,25431,0
+OAK_A.US,D,20220419,000000,25.46,25.8899,25.45,25.47,8520,0
+OAK_A.US,D,20220420,000000,25.57,25.68,25.3653,25.43,10017,0
+OAK_A.US,D,20220421,000000,25.57,25.57,25.285,25.3,9553,0
+OAK_A.US,D,20220422,000000,25.5,25.5,25.2,25.21,15310,0
+OAK_A.US,D,20220425,000000,25.23,25.36,25.22,25.26,7811,0
+OAK_A.US,D,20220426,000000,25.26,25.29,25.18,25.1896,4517,0
+OAK_A.US,D,20220427,000000,25.09,25.2396,24.81,24.81,13191,0
+OAK_A.US,D,20220428,000000,24.84,25.28,24.27,25.27,33757,0
+OAK_A.US,D,20220429,000000,25.25,25.6,24.94,25.57,23905,0
+OAK_A.US,D,20220502,000000,25.43,25.43,24.8005,25.14,9202,0
+OAK_A.US,D,20220503,000000,25.15,25.3729,24.56,25.12,7410,0
+OAK_A.US,D,20220504,000000,25.07,25.87,25,25.52,11012,0
+OAK_A.US,D,20220505,000000,25.33,25.4693,24.89,25.1291,5757,0
+OAK_A.US,D,20220506,000000,25.07,25.21,25.01,25.16,12147,0
+OAK_A.US,D,20220509,000000,25.1,25.1,24.54,24.54,37127,0
+OAK_A.US,D,20220510,000000,24.74,24.74,24.6,24.6,2408,0
+OAK_A.US,D,20220511,000000,24.45,24.54,24.155,24.27,33506,0
+OAK_A.US,D,20220512,000000,24.16,24.26,23.74,23.91,22045,0
+OAK_A.US,D,20220513,000000,24.1,24.36,23.92,24.0199,20691,0
+OAK_A.US,D,20220516,000000,23.97,24.1996,23.97,24.15,8088,0
+OAK_A.US,D,20220517,000000,24.25,24.368,24.15,24.15,9058,0
+OAK_A.US,D,20220518,000000,24.09,24.1379,23.79,23.935,10091,0
+OAK_A.US,D,20220519,000000,24,24.35,23.9999,24.2704,6178,0
+OAK_A.US,D,20220520,000000,24.3,24.3,23.82,24.15,9729,0
+OAK_A.US,D,20220523,000000,24.3,24.59,24.003,24.28,23587,0
+OAK_A.US,D,20220524,000000,24.18,24.52,24.18,24.4868,4718,0
+OAK_A.US,D,20220525,000000,24.59,24.84,24.54,24.71,10531,0
+OAK_A.US,D,20220526,000000,24.84,25.1,24.83,25.01,15781,0
+OAK_A.US,D,20220527,000000,25.02,25.5079,25.02,25.13,16327,0
+OAK_A.US,D,20220531,000000,25,25.23,24.52,25.05,17289,0
+OAK_A.US,D,20220601,000000,25.1,25.392,25.05,25.29,6293,0
+OAK_A.US,D,20220602,000000,25.36,25.36,25.12,25.26,5693,0
+OAK_A.US,D,20220603,000000,25.25,25.41,25.09,25.31,4436,0
+OAK_A.US,D,20220606,000000,25.3,25.485,25.16,25.29,4298,0
+OAK_A.US,D,20220607,000000,25.08,25.4978,25.08,25.4978,3253,0
+OAK_A.US,D,20220608,000000,25.57,25.6952,25.3,25.47,1387,0
+OAK_A.US,D,20220609,000000,25.57,25.57,25.22,25.25,2413,0
+OAK_A.US,D,20220610,000000,25.1,25.1,24.29,24.68,12694,0
+OAK_A.US,D,20220613,000000,24.41,24.41,23.44,23.44,15002,0
+OAK_A.US,D,20220614,000000,23.56,23.8528,23.4784,23.75,26160,0
+OAK_A.US,D,20220615,000000,24,24.24,24,24.02,8445,0
+OAK_A.US,D,20220616,000000,24.1,24.1,23.5,23.69,11262,0
+OAK_A.US,D,20220617,000000,23.85,24.1,23.75,24,9447,0
+OAK_A.US,D,20220621,000000,23.8656,24.15,23.8656,24.05,2712,0
+OAK_A.US,D,20220622,000000,24.21,24.44,24.21,24.44,10305,0
+OAK_A.US,D,20220623,000000,24.07,24.65,24.07,24.65,20457,0
+OAK_A.US,D,20220624,000000,24.5,24.51,24.33,24.43,5768,0
+OAK_A.US,D,20220627,000000,24.73,24.73,24.56,24.72,4522,0
+OAK_A.US,D,20220628,000000,24.62,24.8,24.6,24.61,3416,0
+OAK_A.US,D,20220629,000000,24.71,24.71,24.5,24.51,7135,0
+OAK_A.US,D,20220630,000000,24.45,24.62,24.45,24.55,8374,0
+OAK_A.US,D,20220701,000000,24.85,24.85,24.79,24.801,4223,0
+OAK_A.US,D,20220705,000000,24.62,24.95,24.5501,24.95,10322,0
+OAK_A.US,D,20220706,000000,24.9681,25.34,24.9674,25.21,13252,0
+OAK_A.US,D,20220707,000000,25.284,25.284,25.18,25.19,2771,0
+OAK_A.US,D,20220708,000000,25.261,25.261,25.261,25.261,530,0
+OAK_A.US,D,20220711,000000,25.3801,25.3801,25.15,25.25,4945,0
+OAK_A.US,D,20220712,000000,25.4,25.4,24.86,24.97,8392,0
+OAK_A.US,D,20220713,000000,25.01,25.05,24.91,24.91,4261,0
+OAK_A.US,D,20220714,000000,24.8,25.26,24.8,25.23,19159,0
+OAK_A.US,D,20220715,000000,25.22,25.22,24.74,24.77,27422,0
+OAK_A.US,D,20220718,000000,24.81,24.82,24.78,24.78,3691,0
+OAK_A.US,D,20220719,000000,24.775,24.91,24.7,24.91,8130,0
+OAK_A.US,D,20220720,000000,24.8,25.1503,24.8,25.12,8777,0
+OAK_A.US,D,20220721,000000,25.2,25.4799,25.2,25.4799,2373,0
+OAK_A.US,D,20220722,000000,25.4799,25.4799,24.949,24.949,968,0
+OAK_A.US,D,20220725,000000,25.06,25.4,25.06,25.4,4620,0
+OAK_A.US,D,20220726,000000,25.38,25.72,25.38,25.72,7223,0
+OAK_A.US,D,20220727,000000,25.3309,25.65,25.33,25.5,1196,0
+OAK_A.US,D,20220728,000000,25.27,25.9959,25.27,25.88,2890,0
+OAK_A.US,D,20220729,000000,25.84,26.41,25.3032,26.18,37927,0
+OAK_A.US,D,20220801,000000,26.15,26.15,25.7,26.07,4682,0
+OAK_A.US,D,20220802,000000,25.86,26.8,25.5815,26.42,22429,0
+OAK_A.US,D,20220803,000000,26.2,26.61,25.6968,26.61,6153,0
+OAK_A.US,D,20220804,000000,26.69,26.69,26.45,26.57,11592,0
+OAK_A.US,D,20220805,000000,26.39,26.54,26.21,26.23,2813,0
+OAK_A.US,D,20220808,000000,26.32,26.35,26.04,26.2157,7821,0
+OAK_A.US,D,20220809,000000,26.12,26.12,25.9419,25.9419,8000,0
+OAK_A.US,D,20220810,000000,26.1,26.11,25.97,25.97,6488,0
+OAK_A.US,D,20220811,000000,26,26.1087,25.97,25.97,3169,0
+OAK_A.US,D,20220812,000000,26,26,25.8094,25.8094,2186,0
+OAK_A.US,D,20220815,000000,25.81,25.85,25.8,25.8,2073,0
+OAK_A.US,D,20220817,000000,25.5101,25.6291,25.3304,25.3304,8048,0
+OAK_A.US,D,20220818,000000,25.34,25.5,25.34,25.47,2522,0
+OAK_A.US,D,20220819,000000,25.46,25.47,25.37,25.38,1183,0
+OAK_A.US,D,20220822,000000,24.9,25.5067,24.9,25.13,10145,0
+OAK_A.US,D,20220823,000000,25.15,25.15,24.7,25.03,18763,0
+OAK_A.US,D,20220824,000000,25.1,25.18,25.095,25.1799,5688,0
+OAK_A.US,D,20220825,000000,25.19,25.21,24.93,25.21,5132,0
+OAK_A.US,D,20220826,000000,25.2,25.2,25,25,3072,0
+OAK_A.US,D,20220829,000000,25,25,24.7,24.77,7804,0
+OAK_A.US,D,20220830,000000,24.75,24.8691,24.6,24.6013,2859,0
+OAK_A.US,D,20220831,000000,24.14,24.37,23.96,24.2,9292,0
+OAK_A.US,D,20220901,000000,24.2693,24.2899,24.09,24.11,5057,0
+OAK_A.US,D,20220902,000000,23.95,24.25,23.8996,23.8996,10223,0
+OAK_A.US,D,20220906,000000,23.85,24.0236,23.8,23.8,4805,0
+OAK_A.US,D,20220907,000000,23.8611,23.9899,23.81,23.81,11645,0
+OAK_A.US,D,20220908,000000,23.9257,24.29,23.81,23.81,22107,0
+OAK_A.US,D,20220909,000000,23.9,24.39,23.9,24.19,3776,0
+OAK_A.US,D,20220912,000000,24.54,24.71,24.185,24.22,15255,0
+OAK_A.US,D,20220913,000000,23.9,24.29,23.9,24.21,12793,0
+OAK_A.US,D,20220914,000000,24.16,24.3,24.06,24.27,7515,0
+OAK_A.US,D,20220915,000000,24.27,24.3,24.09,24.17,8079,0
+OAK_A.US,D,20220916,000000,24.2448,24.2448,24.12,24.12,821,0
+OAK_A.US,D,20220919,000000,24,24.055,23.97,24,4027,0
+OAK_A.US,D,20220920,000000,23.99,23.99,23.8,23.8,11722,0
+OAK_A.US,D,20220921,000000,23.85,24.22,23.85,24.01,6319,0
+OAK_A.US,D,20220922,000000,23.99,23.99,23.55,23.86,20010,0
+OAK_A.US,D,20220923,000000,23.52,23.7896,23.32,23.32,14427,0
+OAK_A.US,D,20220926,000000,23.1,23.24,23.05,23.182,12656,0
+OAK_A.US,D,20220927,000000,23.3242,23.4,23,23.13,24944,0
+OAK_A.US,D,20220928,000000,23.2,23.99,23.2,23.75,8867,0
+OAK_A.US,D,20220929,000000,23.75,23.85,23.4799,23.82,14570,0
+OAK_A.US,D,20220930,000000,23.86,23.99,23.54,23.56,37213,0
+OAK_A.US,D,20221003,000000,23.76,24,23.75,23.8,6081,0
+OAK_A.US,D,20221004,000000,24.04,24.0495,23.81,24.02,9889,0
+OAK_A.US,D,20221005,000000,23.99,24.094,23.7358,24.08,5605,0
+OAK_A.US,D,20221006,000000,24.01,24.01,23.95,23.96,4888,0
+OAK_A.US,D,20221007,000000,23.83,23.87,23.55,23.75,3850,0
+OAK_A.US,D,20221010,000000,23.67,23.75,23.47,23.47,6651,0
+OAK_A.US,D,20221011,000000,23.54,23.56,23.24,23.47,10511,0
+OAK_A.US,D,20221012,000000,23.34,23.5014,23.0793,23.19,6631,0
+OAK_A.US,D,20221013,000000,23.4833,23.5099,22.9629,23.43,16134,0
+OAK_A.US,D,20221014,000000,23.54,23.54,23.06,23.37,6604,0
+OAK_A.US,D,20221017,000000,23.35,23.51,23.2,23.29,7058,0
+OAK_A.US,D,20221018,000000,23.52,23.52,23.3,23.345,3879,0
+OAK_A.US,D,20221019,000000,23.5359,23.5359,23.11,23.1443,7132,0
+OAK_A.US,D,20221020,000000,23.01,23.43,22.8,22.83,7230,0
+OAK_A.US,D,20221021,000000,22.64,22.65,22.44,22.55,27068,0
+OAK_A.US,D,20221024,000000,22.5132,22.57,22.38,22.46,6753,0
+OAK_A.US,D,20221025,000000,23.17,23.19,22.64,22.88,10883,0
+OAK_A.US,D,20221026,000000,22.89,23.42,22.89,23.35,5989,0
+OAK_A.US,D,20221027,000000,23.22,23.4814,23.06,23.29,4130,0
+OAK_A.US,D,20221028,000000,23.11,23.5,23.11,23.43,2179,0
+OAK_A.US,D,20221031,000000,23.15,23.84,23.15,23.7,24806,0
+OAK_A.US,D,20221101,000000,23.7,23.7,23.23,23.23,7546,0
+OAK_A.US,D,20221102,000000,23.305,23.57,22.95,22.9994,6160,0
+OAK_A.US,D,20221103,000000,22.49,22.88,22.49,22.8606,11908,0
+OAK_A.US,D,20221104,000000,22.62,23,22.56,22.7499,5141,0
+OAK_A.US,D,20221107,000000,22.64,22.855,22.52,22.65,8177,0
+OAK_A.US,D,20221108,000000,23.4699,23.4699,22.8943,23.0659,3856,0
+OAK_A.US,D,20221109,000000,22.82,23.31,22.64,22.65,19808,0
+OAK_A.US,D,20221110,000000,22.96,24.1,22.96,24.1,10346,0
+OAK_A.US,D,20221111,000000,24.29,24.49,24.22,24.42,3853,0
+OAK_A.US,D,20221114,000000,24.11,24.4,24.02,24.08,3032,0
+OAK_A.US,D,20221115,000000,24.34,24.34,24.29,24.3,1457,0
+OAK_A.US,D,20221116,000000,24.14,24.64,24.14,24.4958,5585,0
+OAK_A.US,D,20221117,000000,24.4962,24.64,24.0741,24.52,5118,0
+OAK_A.US,D,20221118,000000,24.14,24.73,24.14,24.73,11857,0
+OAK_A.US,D,20221121,000000,24.79,24.9,24.51,24.66,8197,0
+OAK_A.US,D,20221122,000000,24.645,24.87,24.52,24.6515,3860,0
+OAK_A.US,D,20221123,000000,24.56,24.7635,24.533,24.62,2800,0
+OAK_A.US,D,20221125,000000,24.62,24.7,24.62,24.7,1128,0
+OAK_A.US,D,20221128,000000,24.7,24.75,24.54,24.6,10806,0
+OAK_A.US,D,20221129,000000,24.55,24.74,24.35,24.7,27810,0
+OAK_A.US,D,20221130,000000,24.302,24.83,24.14,24.83,51714,0
+OAK_A.US,D,20221201,000000,24.69,24.8,24.5602,24.68,11628,0
+OAK_A.US,D,20221202,000000,24.5,24.9106,24.31,24.7659,8855,0
+OAK_A.US,D,20221205,000000,24.75,24.76,24.5454,24.6,10877,0
+OAK_A.US,D,20221206,000000,24.52,24.52,24.19,24.25,3453,0
+OAK_A.US,D,20221207,000000,24.45,24.45,24.25,24.35,7810,0
+OAK_A.US,D,20221208,000000,24.28,24.46,24.27,24.39,4282,0
+OAK_A.US,D,20221209,000000,24.29,24.3902,23.78,23.85,13136,0
+OAK_A.US,D,20221212,000000,23.85,23.85,23.46,23.46,6140,0
+OAK_A.US,D,20221213,000000,23.75,23.9666,23.54,23.56,12591,0
+OAK_A.US,D,20221214,000000,23.49,23.8104,23.49,23.73,6297,0
+OAK_A.US,D,20221215,000000,23.74,23.74,23.38,23.39,10489,0
+OAK_A.US,D,20221216,000000,23.32,23.3944,23.2,23.3113,7286,0
+OAK_A.US,D,20221219,000000,23.26,23.32,23.06,23.0875,17238,0
+OAK_A.US,D,20221220,000000,23.1,23.26,23.1,23.12,5589,0
+OAK_A.US,D,20221221,000000,23.16,23.3999,23.06,23.15,15077,0
+OAK_A.US,D,20221222,000000,23.15,23.2,22.22,22.48,34301,0
+OAK_A.US,D,20221223,000000,22.68,22.715,22.32,22.615,18902,0
+OAK_A.US,D,20221227,000000,22.6,22.6,22.15,22.28,29912,0
+OAK_A.US,D,20221228,000000,22.3,22.3,22.01,22.02,12986,0
+OAK_A.US,D,20221229,000000,22.01,22.5,22,22.17,21601,0
+OAK_A.US,D,20221230,000000,22.25,22.25,21.31,21.39,228619,0
+OAK_A.US,D,20230103,000000,21.65,22.07,21.56,21.87,15509,0
+OAK_A.US,D,20230104,000000,21.87,22.8897,21.87,22.66,24372,0
+OAK_A.US,D,20230105,000000,22.77,23.405,21.9,23.14,28873,0
+OAK_A.US,D,20230106,000000,23.3849,23.41,23.08,23.35,28050,0
+OAK_A.US,D,20230109,000000,23.2062,23.46,23.03,23.46,21382,0
+OAK_A.US,D,20230110,000000,23.2284,23.57,23.225,23.4035,17144,0
+OAK_A.US,D,20230111,000000,23.4,23.74,23.4,23.72,11674,0
+OAK_A.US,D,20230112,000000,23.74,24.05,23.74,23.96,13204,0
+OAK_A.US,D,20230113,000000,23.84,24.0708,23.84,23.87,11121,0
+OAK_A.US,D,20230117,000000,23.9291,23.96,23.29,23.29,17634,0
+OAK_A.US,D,20230118,000000,23.32,23.9499,23.32,23.45,15009,0
+OAK_A.US,D,20230119,000000,23.37,23.71,23.37,23.4728,10708,0
+OAK_A.US,D,20230120,000000,23.39,23.505,22.37,22.83,309716,0
+OAK_A.US,D,20230123,000000,22.78,23.2896,22.7,23.25,17208,0
+OAK_A.US,D,20230124,000000,23.1561,23.546,23.0792,23.5001,14071,0
+OAK_A.US,D,20230125,000000,23.5,23.5,23.1021,23.47,8742,0
+OAK_A.US,D,20230126,000000,23.49,23.51,23.25,23.36,42272,0
+OAK_A.US,D,20230127,000000,23.34,23.47,23.1701,23.47,17201,0
+OAK_A.US,D,20230130,000000,23.4014,23.47,23.3318,23.45,24547,0
+OAK_A.US,D,20230131,000000,23.47,23.91,23.3822,23.91,12604,0
+OAK_A.US,D,20230201,000000,23.7,24.15,23.7,24.15,8889,0
+OAK_A.US,D,20230202,000000,24.2096,24.63,24.2096,24.49,26101,0
+OAK_A.US,D,20230203,000000,24.49,24.49,24.0501,24.2,16040,0
+OAK_A.US,D,20230206,000000,24.2,24.2,23.8,23.8217,8975,0
+OAK_A.US,D,20230207,000000,23.81,23.8544,23.59,23.59,6774,0
+OAK_A.US,D,20230208,000000,23.77,23.85,23.4115,23.82,16529,0
+OAK_A.US,D,20230209,000000,23.73,24.03,23.73,23.7816,11394,0
+OAK_A.US,D,20230210,000000,23.61,23.77,23.37,23.45,25226,0
+OAK_A.US,D,20230213,000000,23.5,23.67,23.4286,23.62,9079,0
+OAK_A.US,D,20230214,000000,23.64,24.0002,23.6399,24,16459,0
+OAK_A.US,D,20230215,000000,24.05,24.082,23.6466,24,8836,0
+OAK_A.US,D,20230216,000000,23.77,23.93,23.77,23.88,3085,0
+OAK_A.US,D,20230217,000000,23.6578,23.79,23.57,23.79,7785,0
+OAK_A.US,D,20230221,000000,23.47,23.47,23.18,23.21,10480,0
+OAK_A.US,D,20230222,000000,23.36,23.59,23.2701,23.5118,9230,0
+OAK_A.US,D,20230223,000000,23.11,23.55,23.11,23.55,3987,0
+OAK_A.US,D,20230224,000000,23.5123,23.82,23.46,23.7998,9579,0
+OAK_A.US,D,20230227,000000,23.71,23.71,23.56,23.56,4548,0
+OAK_A.US,D,20230228,000000,23.1,23.91,23.1,23.91,13637,0
+OAK_A.US,D,20230301,000000,23.88,23.88,23.4,23.47,14761,0
+OAK_A.US,D,20230302,000000,23.48,23.556,23.4,23.5368,3438,0
+OAK_A.US,D,20230303,000000,23.67,23.67,23.35,23.64,40191,0
+OAK_A.US,D,20230306,000000,23.46,23.64,23.375,23.64,3858,0
+OAK_A.US,D,20230307,000000,23.4,23.6326,23.38,23.38,7563,0
+OAK_A.US,D,20230308,000000,23.4582,23.4582,23.3401,23.3501,6081,0
+OAK_A.US,D,20230309,000000,23.2007,23.452,23.11,23.11,5780,0
+OAK_A.US,D,20230310,000000,23.01,23.2741,22.3301,22.3301,7514,0
+OAK_A.US,D,20230313,000000,22.36,22.36,21.62,21.66,18264,0
+OAK_A.US,D,20230314,000000,21.06,22.44,21.06,22.42,17336,0
+OAK_A.US,D,20230315,000000,22.88,22.88,22.01,22.62,9850,0
+OAK_A.US,D,20230316,000000,22.87,22.97,22.3701,22.96,15867,0
+OAK_A.US,D,20230317,000000,22.64,22.66,22.1318,22.1501,7534,0
+OAK_A.US,D,20230320,000000,22.38,22.38,21.8,22.05,5251,0
+OAK_A.US,D,20230321,000000,21.53,22.34,21.53,22.34,7580,0
+OAK_A.US,D,20230322,000000,22.5,22.5,22,22,7260,0
+OAK_A.US,D,20230323,000000,22,22.3564,21.46,21.46,10254,0
+OAK_A.US,D,20230324,000000,21.835,21.835,21.02,21.15,19732,0
+OAK_A.US,D,20230327,000000,21.356,21.6414,21.04,21.04,6820,0
+OAK_A.US,D,20230328,000000,21.05,21.1792,21.03,21.1792,7125,0
+OAK_A.US,D,20230329,000000,21.11,21.36,21.0423,21.35,11511,0
+OAK_A.US,D,20230330,000000,21.48,21.6999,21.3,21.4253,10075,0
+OAK_A.US,D,20230331,000000,21.59,22.0569,21.15,21.17,22408,0
+OAK_A.US,D,20230403,000000,21.1,21.72,21.0972,21.48,6246,0
+OAK_A.US,D,20230404,000000,21.43,22.19,21.43,22.18,5271,0
+OAK_A.US,D,20230405,000000,21.92,22.114,21.6,21.8455,5875,0
+OAK_A.US,D,20230406,000000,21.44,21.86,21.44,21.59,12194,0
+OAK_A.US,D,20230410,000000,21.39,21.61,21.3,21.61,20624,0
+OAK_A.US,D,20230411,000000,21.3,21.96,21.3,21.94,13981,0
+OAK_A.US,D,20230412,000000,21.8,21.84,21.43,21.67,9465,0
+OAK_A.US,D,20230413,000000,21.36,22,21.36,21.89,8454,0
+OAK_A.US,D,20230414,000000,21.8,22.075,21.8,21.95,8922,0
+OAK_A.US,D,20230417,000000,21.94,22.05,21.735,22.05,6592,0
+OAK_A.US,D,20230418,000000,21.53,22.19,21.53,21.9,11895,0
+OAK_A.US,D,20230419,000000,21.82,22.1799,21.82,21.95,14874,0
+OAK_A.US,D,20230420,000000,21.82,22.17,21.82,21.9886,3606,0
+OAK_A.US,D,20230421,000000,22.0709,22.18,21.9,22.16,14887,0
+OAK_A.US,D,20230424,000000,21.97,22.18,21.92,22.13,6833,0
+OAK_A.US,D,20230425,000000,22.0967,22.19,22.01,22.0979,5575,0
+OAK_A.US,D,20230426,000000,22.04,22.0506,21.82,21.89,14361,0
+OAK_A.US,D,20230427,000000,21.76,22.1581,21.7,22.1581,9331,0
+OAK_A.US,D,20230428,000000,22.01,22.45,21.6623,22.44,28935,0
+OAK_A.US,D,20230501,000000,22.45,22.45,22.25,22.42,3882,0
+OAK_A.US,D,20230502,000000,22.42,22.43,21.55,21.88,13499,0
+OAK_A.US,D,20230503,000000,21.75,22.39,21.75,21.92,12371,0
+OAK_A.US,D,20230504,000000,21.78,21.78,21.25,21.27,14274,0
+OAK_A.US,D,20230505,000000,21.25,22.25,21.25,21.99,3111,0
+OAK_A.US,D,20230508,000000,21.85,21.85,21.55,21.6755,15923,0
+OAK_A.US,D,20230509,000000,21.5,21.7298,21.36,21.55,13155,0
+OAK_A.US,D,20230510,000000,21.905,21.965,21.8134,21.95,5766,0
+OAK_A.US,D,20230511,000000,21.8,22.12,21.75,21.75,4835,0
+OAK_A.US,D,20230512,000000,21.75,21.96,21.48,21.73,6579,0
+OAK_A.US,D,20230515,000000,21.75,22.06,21.561,21.79,7131,0
+OAK_A.US,D,20230516,000000,21.99,22.1286,21.81,21.81,2062,0
+OAK_A.US,D,20230517,000000,21.41,22.11,21.41,22.01,3892,0
+OAK_A.US,D,20230518,000000,21.61,22.0742,21.61,22.03,6031,0
+OAK_A.US,D,20230519,000000,21.852,21.9431,21.8,21.8,3514,0
+OAK_A.US,D,20230522,000000,21.51,22.0301,21.51,21.945,4986,0
+OAK_A.US,D,20230523,000000,21.8,21.99,21.64,21.98,6535,0
+OAK_A.US,D,20230524,000000,21.7528,21.97,21.62,21.6624,3647,0
+OAK_A.US,D,20230525,000000,21.55,21.9198,21.45,21.45,3087,0
+OAK_A.US,D,20230526,000000,21.9271,21.9271,21.66,21.66,2116,0
+OAK_A.US,D,20230530,000000,21.79,21.97,21.52,21.6999,8618,0
+OAK_A.US,D,20230531,000000,21.66,21.98,21.2101,21.86,25737,0
+OAK_A.US,D,20230601,000000,21.32,21.9249,21.32,21.92,5302,0
+OAK_A.US,D,20230602,000000,21.45,22.3,21.45,22.28,9987,0
+OAK_A.US,D,20230605,000000,22.09,22.14,21.6103,21.8363,5932,0
+OAK_A.US,D,20230606,000000,21.9,22.06,21.895,22.06,4950,0
+OAK_A.US,D,20230607,000000,21.8934,22.11,21.79,22.09,5091,0
+OAK_A.US,D,20230608,000000,21.91,22.32,21.91,22.17,3064,0
+OAK_A.US,D,20230609,000000,22.15,22.53,21.9601,22.11,4962,0
+OAK_A.US,D,20230612,000000,22.11,22.3,21.8815,21.89,7211,0
+OAK_A.US,D,20230613,000000,21.93,22.22,21.8693,22.21,1769,0
+OAK_A.US,D,20230614,000000,22.1571,22.1571,21.71,21.7437,2229,0
+OAK_A.US,D,20230615,000000,22.37,22.37,21.73,21.73,9382,0
+OAK_A.US,D,20230616,000000,22.42,22.42,21.66,21.66,5201,0
+OAK_A.US,D,20230620,000000,21.52,21.56,21.5,21.5,6216,0
+OAK_A.US,D,20230621,000000,21.5,22.0395,21.4227,21.55,6038,0
+OAK_A.US,D,20230622,000000,21.4,22.01,21.4,21.97,3396,0
+OAK_A.US,D,20230623,000000,21.5649,21.8,21.5649,21.7499,5295,0
+OAK_A.US,D,20230626,000000,21.43,21.7399,21.43,21.7399,5388,0
+OAK_A.US,D,20230627,000000,21.49,21.655,21.49,21.55,1154,0
+OAK_A.US,D,20230628,000000,21.51,21.96,21.51,21.87,5106,0
+OAK_A.US,D,20230629,000000,21.935,22.38,21.68,21.8301,14866,0
+OAK_A.US,D,20230630,000000,22.3,22.43,21.9701,22.43,18175,0
+OAK_A.US,D,20230703,000000,22.42,22.76,22.42,22.76,2071,0
+OAK_A.US,D,20230705,000000,22.61,22.84,22.445,22.445,12309,0
+OAK_A.US,D,20230706,000000,22.005,22.005,21.73,21.8499,2181,0
+OAK_A.US,D,20230707,000000,22.45,22.45,21.66,21.8689,5190,0
+OAK_A.US,D,20230710,000000,22.1885,22.3823,21.69,21.76,8654,0
+OAK_A.US,D,20230711,000000,21.77,21.965,21.77,21.96,2311,0
+OAK_A.US,D,20230712,000000,21.96,22.35,21.96,22.13,8760,0
+OAK_A.US,D,20230713,000000,22.1221,22.1842,21.99,22.15,4381,0
+OAK_A.US,D,20230714,000000,22.15,22.15,21.75,21.87,7035,0
+OAK_A.US,D,20230717,000000,21.77,22.39,21.77,22.35,3091,0
+OAK_A.US,D,20230718,000000,22.49,22.49,21.8571,22.0933,2229,0
+OAK_A.US,D,20230719,000000,22.17,22.54,22.17,22.54,4767,0
+OAK_A.US,D,20230720,000000,22.54,22.54,22.03,22.04,10186,0
+OAK_A.US,D,20230721,000000,22.3661,22.3661,22.15,22.1657,1600,0
+OAK_A.US,D,20230724,000000,22.2392,22.25,22.15,22.2,3312,0
+OAK_A.US,D,20230725,000000,22.15,22.25,22.0514,22.18,2806,0
+OAK_A.US,D,20230726,000000,22.25,22.81,22.145,22.81,4810,0
+OAK_A.US,D,20230727,000000,22.84,22.88,22.4248,22.4248,5568,0
+OAK_A.US,D,20230728,000000,22,22.51,21.85,22.1416,7647,0
+OAK_A.US,D,20230731,000000,22.4846,22.8145,22.35,22.6,18537,0
+OAK_A.US,D,20230801,000000,22.6101,22.77,22.6101,22.77,3083,0
+OAK_A.US,D,20230802,000000,22.74,22.79,22.6584,22.7,5169,0
+OAK_A.US,D,20230803,000000,22.65,22.65,21.94,22.15,5060,0
+OAK_A.US,D,20230804,000000,22.27,22.34,22.23,22.34,6904,0
+OAK_A.US,D,20230807,000000,22.2743,22.5472,22.2743,22.34,2453,0
+OAK_A.US,D,20230808,000000,22.4825,22.86,22.365,22.737,9176,0
+OAK_A.US,D,20230809,000000,22.6706,22.6706,22.6706,22.6706,1432,0
+OAK_A.US,D,20230810,000000,22,22.6537,22,22.48,5786,0
+OAK_A.US,D,20230811,000000,22.294,22.294,22.294,22.294,1185,0
+OAK_A.US,D,20230814,000000,22.7,22.7,22.21,22.3653,2845,0
+OAK_A.US,D,20230815,000000,22.44,22.47,22.22,22.42,5424,0
+OAK_A.US,D,20230816,000000,21.61,22.33,21.61,21.89,4793,0
+OAK_A.US,D,20230817,000000,21.7534,21.7534,21.46,21.46,5923,0
+OAK_A.US,D,20230818,000000,21.05,21.66,21.05,21.66,17896,0
+OAK_A.US,D,20230821,000000,21.2,22.13,21.2,21.52,9733,0
+OAK_A.US,D,20230822,000000,21.75,21.75,21.31,21.34,9796,0
+OAK_A.US,D,20230823,000000,21.2,21.7845,21.2,21.75,8644,0
+OAK_A.US,D,20230824,000000,21.73,21.795,21.73,21.795,405,0
+OAK_A.US,D,20230825,000000,22.14,22.14,21.72,21.8,1260,0
+OAK_A.US,D,20230828,000000,22.24,22.24,21.65,21.7,18150,0
+OAK_A.US,D,20230829,000000,22.035,22.035,21.61,21.6799,38907,0
+OAK_A.US,D,20230830,000000,22.32,22.32,21.81,22.12,1253,0
+OAK_A.US,D,20230831,000000,21.99,21.99,21.68,21.68,25509,0
+OAK_A.US,D,20230901,000000,21.8184,21.8184,21.51,21.67,3300,0
+OAK_A.US,D,20230905,000000,22.03,22.08,21.5401,21.9,5677,0
+OAK_A.US,D,20230906,000000,21.51,21.94,21.51,21.64,1865,0
+OAK_A.US,D,20230907,000000,21.95,21.95,21.6,21.7036,8239,0
+OAK_A.US,D,20230908,000000,21.775,21.91,21.42,21.42,13061,0
+OAK_A.US,D,20230911,000000,21.588,21.588,21.4298,21.5576,2532,0
+OAK_A.US,D,20230912,000000,21.72,21.74,21.6,21.6262,6724,0
+OAK_A.US,D,20230913,000000,21.64,21.68,21.5,21.5,6719,0
+OAK_A.US,D,20230914,000000,21.5,21.67,21.5,21.66,6911,0
+OAK_A.US,D,20230915,000000,21.98,21.98,21.54,21.71,7832,0
+OAK_A.US,D,20230918,000000,21.94,21.94,21.42,21.52,7444,0
+OAK_A.US,D,20230919,000000,21.38,21.45,21.37,21.415,7683,0
+OAK_A.US,D,20230920,000000,21.37,21.46,21.37,21.3986,6826,0
+OAK_A.US,D,20230921,000000,21.5199,21.5199,21.29,21.29,5185,0
+OAK_A.US,D,20230922,000000,21.28,21.4,21.28,21.35,14418,0
+OAK_A.US,D,20230925,000000,21.42,21.42,21.28,21.285,8612,0
+OAK_A.US,D,20230926,000000,21.4,21.48,21.18,21.18,10727,0
+OAK_A.US,D,20230927,000000,21.195,21.3,20.9,20.9258,18017,0
+OAK_A.US,D,20230928,000000,20.84,21.0494,20.71,20.95,15052,0
+OAK_A.US,D,20230929,000000,21.11,21.35,20.9901,21.29,23950,0
+OAK_A.US,D,20231002,000000,21.3,21.35,21.12,21.2039,3642,0
+OAK_A.US,D,20231003,000000,21.061,21.061,20.29,20.7,11750,0
+OAK_A.US,D,20231004,000000,20.15,21.3387,20.15,20.4201,4038,0
+OAK_A.US,D,20231005,000000,20.33,21.1,20.33,20.74,6498,0
+OAK_A.US,D,20231006,000000,20.9,20.9,20.54,20.59,2872,0
+OAK_A.US,D,20231009,000000,21.1883,21.1883,20.5,20.5,2909,0
+OAK_A.US,D,20231010,000000,20.757,21.21,20.757,21.07,1788,0
+OAK_A.US,D,20231011,000000,21.1129,21.22,21.0812,21.22,5951,0
+OAK_A.US,D,20231012,000000,21.04,21.17,20.6001,20.63,5288,0
+OAK_A.US,D,20231013,000000,21.05,21.05,20.5,20.5627,6784,0
+OAK_A.US,D,20231016,000000,20.57,20.57,20.28,20.31,12402,0
+OAK_A.US,D,20231017,000000,20.35,20.3999,20.19,20.21,11520,0
+OAK_A.US,D,20231018,000000,19.95,20.5799,19.95,20.33,2955,0
+OAK_A.US,D,20231019,000000,20.12,20.82,19.9977,20,8150,0
+OAK_A.US,D,20231020,000000,19.81,19.9494,19.75,19.81,9224,0
+OAK_A.US,D,20231023,000000,19.76,19.9842,19.6,19.6,5290,0
+OAK_A.US,D,20231024,000000,19.9844,20.0798,19.45,20.05,9047,0
+OAK_A.US,D,20231025,000000,20.26,20.26,19.9301,20,24013,0
+OAK_A.US,D,20231026,000000,20.13,20.13,19.6,19.8388,9422,0
+OAK_A.US,D,20231027,000000,19.84,19.9393,19.3,19.55,5422,0
+OAK_A.US,D,20231030,000000,19.81,19.81,19.02,19.15,18699,0
+OAK_A.US,D,20231031,000000,19.4,19.4,19.205,19.21,4278,0
+OAK_A.US,D,20231101,000000,19.34,19.935,19.2116,19.8,18504,0
+OAK_A.US,D,20231102,000000,20.01,21.05,20,21.05,26097,0
+OAK_A.US,D,20231103,000000,21.04,21.94,21.04,21.78,31789,0
+OAK_A.US,D,20231106,000000,21.78,21.87,21.62,21.63,33287,0
+OAK_A.US,D,20231107,000000,21.868,21.868,20.06,20.22,22727,0
+OAK_A.US,D,20231108,000000,20.5,20.81,20.5,20.78,104492,0
+OAK_A.US,D,20231109,000000,20.59,20.59,20.29,20.54,3600,0
+OAK_A.US,D,20231110,000000,20.93,20.93,20.4,20.4307,14683,0
+OAK_A.US,D,20231113,000000,20.25,20.5768,20.2101,20.4899,7230,0
+OAK_A.US,D,20231114,000000,20.68,21.19,20.5,20.8,50181,0
+OAK_A.US,D,20231115,000000,20.93,20.93,20.69,20.8,17186,0
+OAK_A.US,D,20231116,000000,20.97,20.98,20.7582,20.85,9317,0
+OAK_A.US,D,20231117,000000,21.13,21.13,20.5,20.71,16628,0
+OAK_A.US,D,20231120,000000,21.01,21.01,20.6,20.79,12735,0
+OAK_A.US,D,20231121,000000,20.8,20.95,20.12,20.37,32254,0
+OAK_A.US,D,20231122,000000,20.29,20.44,20.28,20.28,6797,0
+OAK_A.US,D,20231124,000000,20.25,20.5766,20.23,20.23,2572,0
+OAK_A.US,D,20231127,000000,20.21,20.3001,20.05,20.06,21270,0
+OAK_A.US,D,20231128,000000,20.4,20.41,20.2401,20.2401,6923,0
+OAK_A.US,D,20231129,000000,20.26,20.62,20.25,20.53,15038,0
+OAK_A.US,D,20231130,000000,20.26,21.05,20.17,20.9,33038,0
+OAK_A.US,D,20231201,000000,21.02,21.51,20.92,21.51,12453,0
+OAK_A.US,D,20231204,000000,21.5,21.62,21.4706,21.62,19472,0
+OAK_A.US,D,20231205,000000,21.62,21.81,21.45,21.45,13196,0
+OAK_A.US,D,20231206,000000,21.69,21.88,21.55,21.78,21033,0
+OAK_A.US,D,20231207,000000,21.715,21.93,21.715,21.81,10584,0
+OAK_A.US,D,20231208,000000,21.64,21.85,21.55,21.56,3884,0
+OAK_A.US,D,20231211,000000,21.7098,21.7195,21.22,21.365,8684,0
+OAK_A.US,D,20231212,000000,21.2,21.23,21.0001,21.032,10311,0
+OAK_A.US,D,20231213,000000,21.2,21.53,20.94,21.53,11534,0
+OAK_A.US,D,20231214,000000,21.11,21.89,21.0304,21.89,18803,0
+OAK_A.US,D,20231215,000000,21.9,21.95,21.72,21.73,8281,0
+OAK_A.US,D,20231218,000000,21.9,21.9603,21.62,21.62,6677,0
+OAK_A.US,D,20231219,000000,21.55,21.72,21.4375,21.64,12755,0
+OAK_A.US,D,20231220,000000,21.44,22.02,21.32,21.35,38445,0
+OAK_A.US,D,20231221,000000,21.8394,21.8394,21.5,21.535,7294,0
+OAK_A.US,D,20231222,000000,21.41,21.66,21.41,21.6141,5697,0
+OAK_A.US,D,20231226,000000,21.66,21.7124,21.31,21.33,13470,0
+OAK_A.US,D,20231227,000000,21.5,22.005,21.4374,21.93,10301,0
+OAK_A.US,D,20231228,000000,21.73,22.0798,21.63,21.855,18033,0
+OAK_A.US,D,20231229,000000,21.86,22.12,21.65,21.65,9294,0
+OAK_A.US,D,20240102,000000,22,22,21.68,21.68,1763,0
+OAK_A.US,D,20240103,000000,21.7,21.71,21.4642,21.57,8886,0
+OAK_A.US,D,20240104,000000,21.7,21.825,21.5278,21.7468,8458,0
+OAK_A.US,D,20240105,000000,21.78,21.78,21.55,21.61,15949,0
+OAK_A.US,D,20240108,000000,21.5,21.6462,21.39,21.6306,10721,0
+OAK_A.US,D,20240109,000000,21.63,21.8035,21.63,21.76,4695,0
+OAK_A.US,D,20240110,000000,21.7,21.8639,21.7,21.8,2816,0
+OAK_A.US,D,20240111,000000,21.8301,21.9,21.82,21.88,2238,0
+OAK_A.US,D,20240112,000000,21.84,21.97,21.7349,21.9697,11938,0
+OAK_A.US,D,20240116,000000,21.9349,21.9349,21.81,21.81,4725,0
+OAK_A.US,D,20240117,000000,21.81,21.97,21.81,21.97,3773,0
+OAK_A.US,D,20240118,000000,22,22.1434,21.82,21.82,4017,0
+OAK_A.US,D,20240119,000000,21.8259,22.01,21.8259,21.9,5500,0
+OAK_A.US,D,20240122,000000,22.045,22.1899,21.95,22.1,9402,0
+OAK_A.US,D,20240123,000000,22.03,22.31,22.03,22.31,3617,0
+OAK_A.US,D,20240124,000000,22.32,22.4922,22.32,22.4016,7341,0
+OAK_A.US,D,20240125,000000,22.39,22.91,22.1123,22.91,10322,0
+OAK_A.US,D,20240126,000000,22.84,22.96,22.635,22.93,4501,0
+OAK_A.US,D,20240129,000000,22.93,23.02,22.76,22.94,56634,0
+OAK_A.US,D,20240130,000000,22.965,23.14,22.95,23.12,8148,0
+OAK_A.US,D,20240131,000000,23.15,23.21,22.98,23,7189,0
+OAK_A.US,D,20240201,000000,23.15,23.15,23.07,23.1,3160,0
+OAK_A.US,D,20240202,000000,22.79,23.13,22.79,23.05,6177,0
+OAK_A.US,D,20240205,000000,23.12,23.12,22.77,22.79,2779,0
+OAK_A.US,D,20240206,000000,22.7,22.7,22.44,22.45,5684,0
+OAK_A.US,D,20240207,000000,22.58,22.6836,22.5,22.5865,4473,0
+OAK_A.US,D,20240208,000000,22.59,22.9499,22.5,22.9499,8925,0
+OAK_A.US,D,20240209,000000,22.97,22.99,22.64,22.71,8590,0
+OAK_A.US,D,20240212,000000,22.66,23.06,22.66,23.05,4943,0
+OAK_A.US,D,20240213,000000,22.77,22.85,22.4,22.4,8616,0
+OAK_A.US,D,20240214,000000,22.66,22.85,22.6,22.8354,4883,0
+OAK_A.US,D,20240215,000000,22.9945,23.1499,22.55,23.0208,10917,0
+OAK_A.US,D,20240216,000000,23,23,22.7301,22.7301,2696,0
+OAK_A.US,D,20240220,000000,22.9332,23.08,22.9332,23.0797,2842,0
+OAK_A.US,D,20240221,000000,23.0899,23.1,22.9,23.0123,5181,0
+OAK_A.US,D,20240222,000000,23,23.0801,23,23.0126,9660,0
+OAK_A.US,D,20240223,000000,23.0266,23.065,23,23.04,10219,0
+OAK_A.US,D,20240226,000000,23.1,23.1,23,23.05,6930,0
+OAK_A.US,D,20240227,000000,23.055,23.0999,22.78,22.79,173061,0
+OAK_A.US,D,20240228,000000,22.6701,22.9892,22.6701,22.71,8477,0
+OAK_A.US,D,20240229,000000,22.72,22.72,22.28,22.45,23149,0
+OAK_A.US,D,20240301,000000,22.45,22.45,22.175,22.3169,1736,0
+OAK_A.US,D,20240304,000000,22.22,22.424,21.93,21.9611,15423,0
+OAK_A.US,D,20240305,000000,21.96,22.4099,21.74,22.3176,14328,0
+OAK_A.US,D,20240306,000000,22.5501,22.75,22.5501,22.75,6678,0
+OAK_A.US,D,20240307,000000,22.945,22.945,22.81,22.86,3472,0
+OAK_A.US,D,20240308,000000,23,23.08,23,23.06,8079,0
+OAK_A.US,D,20240311,000000,23.2846,23.35,23.1,23.205,8866,0
+OAK_A.US,D,20240312,000000,23.11,23.3,23.1,23.285,9334,0
+OAK_A.US,D,20240313,000000,23.285,23.44,23.2107,23.44,12623,0
+OAK_A.US,D,20240314,000000,23.4,23.58,23.1446,23.58,27106,0
+OAK_A.US,D,20240315,000000,23.74,23.76,23.1101,23.63,15676,0
+OAK_A.US,D,20240318,000000,23.7,23.7,23.4201,23.5,10190,0
+OAK_A.US,D,20240319,000000,23.35,23.53,23.35,23.53,6579,0
+OAK_A.US,D,20240320,000000,23.4797,23.995,23.3812,23.99,13945,0
+OAK_A.US,D,20240321,000000,24.07,24.3998,24.07,24.18,12760,0
+OAK_A.US,D,20240322,000000,24.08,24.13,23.852,23.852,6028,0
+OAK_A.US,D,20240325,000000,23.77,23.98,23.71,23.95,9946,0
+OAK_A.US,D,20240326,000000,23.794,23.95,23.79,23.9,5709,0
+OAK_A.US,D,20240327,000000,23.95,23.97,23.7243,23.925,5140,0
+OAK_A.US,D,20240328,000000,23.72,23.9,23.72,23.9,3270,0
+OAK_A.US,D,20240401,000000,23.72,23.96,23.72,23.925,9200,0
+OAK_A.US,D,20240402,000000,23.95,23.95,23.66,23.87,4723,0
+OAK_A.US,D,20240403,000000,23.69,23.78,23.56,23.78,9157,0
+OAK_A.US,D,20240404,000000,23.28,23.73,23.28,23.67,12902,0
+OAK_A.US,D,20240405,000000,23.54,23.61,23.47,23.5501,7982,0
+OAK_A.US,D,20240408,000000,23.52,23.68,23.52,23.55,2388,0
+OAK_A.US,D,20240409,000000,23.52,23.64,23.49,23.49,2898,0
+OAK_A.US,D,20240410,000000,23.41,23.41,23.1,23.1,11843,0
+OAK_A.US,D,20240411,000000,23.11,23.16,22.79,23,16562,0
+OAK_A.US,D,20240412,000000,22.8201,23.01,22.8201,23.01,3783,0
+OAK_A.US,D,20240415,000000,23.14,23.14,21.75,21.7826,10988,0
+OAK_A.US,D,20240416,000000,21.68,21.98,21.58,21.8,9821,0
+OAK_A.US,D,20240417,000000,21.75,22.79,21.75,22.38,12806,0
+OAK_A.US,D,20240418,000000,22.1301,22.19,21.8,21.85,21439,0
+OAK_A.US,D,20240419,000000,21.88,21.9314,21.85,21.9314,5063,0
+OAK_A.US,D,20240422,000000,21.85,21.945,21.78,21.85,6938,0
+OAK_A.US,D,20240423,000000,22.03,22.0394,21.67,21.79,17554,0
+OAK_A.US,D,20240424,000000,21.72,21.8794,21.67,21.8469,269979,0
+OAK_A.US,D,20240425,000000,21.7,21.795,21.65,21.69,11907,0
+OAK_A.US,D,20240426,000000,21.63,22.1082,21.57,21.75,7429,0
+OAK_A.US,D,20240429,000000,21.8694,21.8694,21.77,21.77,1343,0
+OAK_A.US,D,20240430,000000,21.75,21.9421,21.7001,21.8,13984,0
+OAK_A.US,D,20240501,000000,21.71,21.89,21.71,21.88,2704,0
+OAK_A.US,D,20240502,000000,21.82,21.9844,21.7,21.88,2445,0
+OAK_A.US,D,20240503,000000,21.9,22.02,21.76,22,6427,0
+OAK_A.US,D,20240506,000000,22.08,22.2249,22.08,22.1,2098,0
+OAK_A.US,D,20240507,000000,22.325,22.325,22.155,22.155,3815,0
+OAK_A.US,D,20240508,000000,22.01,22.27,21.71,21.7975,17779,0
+OAK_A.US,D,20240509,000000,21.8,22.31,21.8,22.08,7034,0
+OAK_A.US,D,20240510,000000,21.87,22.0361,21.87,22.0361,743,0
+OAK_A.US,D,20240513,000000,22.03,22.32,22.03,22.28,1237,0
+OAK_A.US,D,20240514,000000,22.0592,22.3298,22.0592,22.3298,9881,0
+OAK_A.US,D,20240515,000000,22.26,22.33,22.2079,22.33,3951,0
+OAK_A.US,D,20240516,000000,22.79,22.79,22.445,22.54,17754,0
+OAK_A.US,D,20240517,000000,22.48,22.48,22.4033,22.4033,2847,0
+OAK_A.US,D,20240520,000000,22.54,22.71,22.3248,22.3248,1447,0
+OAK_A.US,D,20240521,000000,22.499,22.57,22.18,22.36,9429,0
+OAK_A.US,D,20240522,000000,22.48,22.565,22.24,22.24,4658,0
+OAK_A.US,D,20240523,000000,22.41,22.41,22.01,22.03,9069,0
+OAK_A.US,D,20240524,000000,21.9883,22.09,21.9883,22.0399,3396,0
+OAK_A.US,D,20240528,000000,21.93,22.19,21.93,22.12,6689,0
+OAK_A.US,D,20240529,000000,21.93,21.93,21.8,21.805,15396,0
+OAK_A.US,D,20240530,000000,21.92,21.92,21.64,21.64,18828,0
+OAK_A.US,D,20240531,000000,21.6,21.7398,21.5,21.5,21927,0
+OAK_A.US,D,20240603,000000,21.56,21.795,21.38,21.44,26956,0
+OAK_A.US,D,20240604,000000,21.54,21.7484,21.54,21.7484,2647,0
+OAK_A.US,D,20240605,000000,21.75,21.75,21.18,21.3784,34236,0
+OAK_A.US,D,20240606,000000,21.49,21.54,21.24,21.435,5587,0
+OAK_A.US,D,20240607,000000,21.43,21.43,21.17,21.3,7016,0
+OAK_A.US,D,20240610,000000,21.305,21.305,21.1,21.24,5140,0
+OAK_A.US,D,20240611,000000,21.3,21.45,21.3,21.3335,3877,0
+OAK_A.US,D,20240612,000000,21.4294,21.7,21.4294,21.525,4373,0
+OAK_A.US,D,20240613,000000,21.37,21.75,21.37,21.48,5464,0
+OAK_A.US,D,20240614,000000,21.32,21.47,21.15,21.41,10514,0
+OAK_A.US,D,20240617,000000,22.08,22.08,21.45,21.58,16201,0
+OAK_A.US,D,20240618,000000,21.7,21.72,21.57,21.72,2696,0
+OAK_A.US,D,20240620,000000,21.67,21.9,21.59,21.804,8397,0
+OAK_A.US,D,20240621,000000,21.81,22,21.81,21.85,7886,0
+OAK_A.US,D,20240624,000000,22.03,22.12,22,22.12,12780,0
+OAK_A.US,D,20240625,000000,22.12,22.12,21.8501,22.11,7403,0
+OAK_A.US,D,20240626,000000,22.09,22.09,21.9236,21.9236,1621,0
+OAK_A.US,D,20240627,000000,22.07,22.07,21.955,21.9905,1153,0
+OAK_A.US,D,20240628,000000,21.9116,21.95,21.6501,21.72,3637,0
+OAK_A.US,D,20240701,000000,21.7114,21.85,21.7114,21.85,3203,0
+OAK_A.US,D,20240702,000000,21.75,21.76,21.7,21.7,1389,0
+OAK_A.US,D,20240703,000000,21.85,21.85,21.85,21.85,908,0
+OAK_A.US,D,20240705,000000,21.65,22.12,21.65,21.99,3737,0
+OAK_A.US,D,20240708,000000,21.907,22.12,21.8205,22.12,5025,0
+OAK_A.US,D,20240709,000000,22.18,22.51,21.68,21.71,21739,0
+OAK_A.US,D,20240710,000000,21.66,22.57,21.66,22.57,18270,0
+OAK_A.US,D,20240711,000000,22.57,22.64,22.315,22.56,5382,0
+OAK_A.US,D,20240712,000000,22.6,22.7,22.5,22.541,7479,0
+OAK_A.US,D,20240715,000000,22.46,23.13,22.4127,22.83,15145,0
+OAK_A.US,D,20240716,000000,22.9464,22.9899,22.46,22.67,8503,0
+OAK_A.US,D,20240717,000000,22.67,22.68,22.5,22.6525,4454,0
+OAK_A.US,D,20240718,000000,22.7,22.7,22.36,22.36,4652,0
+OAK_A.US,D,20240719,000000,22.4485,22.54,22.36,22.46,5085,0
+OAK_A.US,D,20240722,000000,22.5,22.59,22.38,22.59,4001,0
+OAK_A.US,D,20240723,000000,22.5514,22.61,22.49,22.5296,9088,0
+OAK_A.US,D,20240724,000000,22.61,22.7,22.46,22.5,11292,0
+OAK_A.US,D,20240725,000000,22.4,22.43,22.17,22.38,5570,0
+OAK_A.US,D,20240726,000000,22.27,22.2737,22.22,22.23,2274,0
+OAK_A.US,D,20240729,000000,22.38,22.47,22.16,22.2,2833,0
+OAK_A.US,D,20240730,000000,22.2,22.28,22.02,22.21,9830,0
+OAK_A.US,D,20240731,000000,22.355,22.355,22.02,22.17,3938,0
+OAK_A.US,D,20240801,000000,22.2,22.52,22.165,22.475,7939,0
+OAK_A.US,D,20240802,000000,22.45,22.73,22.3399,22.72,9326,0
+OAK_A.US,D,20240805,000000,22.68,22.93,22.3897,22.6699,20670,0
+OAK_A.US,D,20240806,000000,22.78,22.93,22.16,22.93,9080,0
+OAK_A.US,D,20240807,000000,23.05,23.22,22.8599,23.19,16257,0
+OAK_A.US,D,20240808,000000,23.19,23.19,22.8201,23.14,5798,0
+OAK_A.US,D,20240809,000000,22.95,23.25,22.695,22.97,11997,0
+OAK_A.US,D,20240812,000000,23.04,23.06,22.85,22.91,10831,0
+OAK_A.US,D,20240813,000000,22.91,23.08,22.875,23.08,5471,0
+OAK_A.US,D,20240814,000000,23.22,23.22,22.9013,23.02,7522,0
+OAK_A.US,D,20240815,000000,23.24,23.24,22.85,22.92,3352,0
+OAK_A.US,D,20240816,000000,23.035,23.38,23.0302,23.38,4912,0
+OAK_A.US,D,20240819,000000,23.47,23.47,22.97,23.24,10621,0
+OAK_A.US,D,20240820,000000,23.3,23.3,23.034,23.3,3986,0
+OAK_A.US,D,20240821,000000,23.23,23.41,22.95,23.205,4289,0
+OAK_A.US,D,20240822,000000,23.05,23.2,22.98,23.2,2979,0
+OAK_A.US,D,20240823,000000,23.0757,23.5,23.0757,23.21,6640,0
+OAK_A.US,D,20240826,000000,23.19,23.4299,23.19,23.23,4424,0
+OAK_A.US,D,20240827,000000,23.26,23.3,23.235,23.2997,2861,0
+OAK_A.US,D,20240828,000000,23.1702,23.33,23.1702,23.33,2440,0
+OAK_A.US,D,20240829,000000,23.38,23.3941,23.2467,23.27,10912,0
+OAK_A.US,D,20240830,000000,23,23.31,23,23.14,7361,0
+OAK_A.US,D,20240903,000000,23.15,23.15,22.8001,23.06,4967,0
+OAK_A.US,D,20240904,000000,22.94,23.3894,22.94,23.2499,6929,0
+OAK_A.US,D,20240905,000000,23.5744,23.5744,23.35,23.37,14383,0
+OAK_A.US,D,20240906,000000,23.3899,23.39,22.99,23.0003,4959,0
+OAK_A.US,D,20240909,000000,23.1,23.24,23.1,23.18,3572,0
+OAK_A.US,D,20240910,000000,23.23,23.4,23.15,23.15,7583,0
+OAK_A.US,D,20240911,000000,23.0868,23.1584,23.06,23.1584,2745,0
+OAK_A.US,D,20240912,000000,23.25,23.51,23.25,23.45,7627,0
+OAK_A.US,D,20240913,000000,23.563,23.68,23.54,23.68,5587,0
+OAK_A.US,D,20240916,000000,23.75,24.13,23.57,24.12,25573,0
+OAK_A.US,D,20240917,000000,24.28,24.5,24.24,24.44,4114,0
+OAK_A.US,D,20240918,000000,24.3,24.5,24.0135,24.45,4767,0
+OAK_A.US,D,20240919,000000,24.51,24.555,24.47,24.52,16160,0
+OAK_A.US,D,20240920,000000,24.06,24.51,23.89,24.51,6478,0
+OAK_A.US,D,20240923,000000,24.5212,24.5523,24.51,24.51,8115,0
+OAK_A.US,D,20240924,000000,24.36,24.49,24.36,24.48,3686,0
+OAK_A.US,D,20240925,000000,24.34,24.41,24.325,24.325,3020,0
+OAK_A.US,D,20240926,000000,24.21,24.445,24.21,24.445,8195,0
+OAK_A.US,D,20240927,000000,24.44,24.66,24.32,24.555,10574,0
+OAK_A.US,D,20240930,000000,24.4786,24.88,24.24,24.88,69973,0
+OAK_A.US,D,20241001,000000,24.85,24.85,24.5,24.56,10042,0
+OAK_A.US,D,20241002,000000,24.7897,24.7897,24.35,24.72,4021,0
+OAK_A.US,D,20241003,000000,24.7097,24.9743,24.6,24.7245,12890,0
+OAK_A.US,D,20241004,000000,24.58,24.75,24.58,24.61,2594,0
+OAK_A.US,D,20241007,000000,24.7078,24.7078,24.592,24.592,3027,0
+OAK_A.US,D,20241008,000000,24.67,24.67,24.3,24.455,4578,0
+OAK_A.US,D,20241009,000000,24.33,24.59,23.95,23.95,17260,0
+OAK_A.US,D,20241010,000000,24.04,24.1814,23.86,23.9921,2906,0
+OAK_A.US,D,20241011,000000,24.19,24.44,24.165,24.3335,4774,0
+OAK_A.US,D,20241014,000000,24.41,24.46,24.32,24.46,2070,0
+OAK_A.US,D,20241015,000000,24.54,24.61,24.54,24.57,2693,0
+OAK_A.US,D,20241016,000000,24.6786,24.7409,24.59,24.7,3042,0
+OAK_A.US,D,20241017,000000,24.75,24.75,24.52,24.5201,2616,0
+OAK_A.US,D,20241018,000000,24.65,24.73,23.89,24.4,13740,0
+OAK_A.US,D,20241021,000000,24.4,24.4,24.07,24.2203,5137,0
+OAK_A.US,D,20241022,000000,24.33,24.33,24.33,24.33,683,0
+OAK_A.US,D,20241023,000000,24.23,24.23,23.91,23.92,2232,0
+OAK_A.US,D,20241024,000000,23.87,23.87,23.78,23.8118,3498,0
+OAK_A.US,D,20241025,000000,23.84,23.84,23.84,23.84,647,0
+OAK_A.US,D,20241028,000000,23.98,24,23.64,23.96,9290,0
+OAK_A.US,D,20241029,000000,23.85,24.3,23.85,24.3,13767,0
+OAK_A.US,D,20241030,000000,23.8918,24.35,23.8918,24.34,4989,0
+OAK_A.US,D,20241031,000000,24.35,24.42,24.2974,24.42,8638,0
+OAK_A.US,D,20241101,000000,24.37,24.37,23.84,23.84,3003,0
+OAK_A.US,D,20241104,000000,24.11,24.11,23.6301,23.7735,9551,0
+OAK_A.US,D,20241105,000000,23.73,23.91,23.63,23.91,3419,0
+OAK_A.US,D,20241106,000000,23.87,24.12,23.86,23.9802,6316,0
+OAK_A.US,D,20241107,000000,24.09,24.09,23.5937,23.874,12001,0
+OAK_A.US,D,20241108,000000,23.99,24.57,23.92,24.54,5986,0
+OAK_A.US,D,20241111,000000,24.4332,24.53,24.035,24.11,8779,0
+OAK_A.US,D,20241112,000000,24.3353,24.3353,23.52,23.52,6644,0
+OAK_A.US,D,20241113,000000,23.6,23.83,23.52,23.53,11331,0
+OAK_A.US,D,20241114,000000,23.6,23.63,23.26,23.48,5870,0
+OAK_A.US,D,20241115,000000,23.69,23.69,22.93,23.49,35626,0
+OAK_A.US,D,20241118,000000,23.45,23.5493,23.4,23.45,9705,0
+OAK_A.US,D,20241119,000000,23.395,23.5,23.34,23.34,9925,0
+OAK_A.US,D,20241120,000000,23.35,23.465,22.93,23.465,14619,0
+OAK_A.US,D,20241121,000000,23.49,23.7,23.45,23.65,16410,0
+OAK_A.US,D,20241122,000000,23.92,24.04,23.28,23.56,15713,0
+OAK_A.US,D,20241125,000000,24.01,24.01,23.56,23.6683,5339,0
+OAK_A.US,D,20241126,000000,23.5,23.81,23.46,23.525,4130,0
+OAK_A.US,D,20241127,000000,23.9364,23.9364,23.405,23.585,8268,0
+OAK_A.US,D,20241129,000000,23.3,23.66,22.65,22.65,43963,0
+OAK_A.US,D,20241202,000000,22.9599,23.0491,22.02,22.1,50334,0
+OAK_A.US,D,20241203,000000,22.2999,22.55,22.15,22.52,13937,0
+OAK_A.US,D,20241204,000000,22.57,22.7,22.3101,22.69,13222,0
+OAK_A.US,D,20241205,000000,22.605,22.7999,22.36,22.67,3506,0
+OAK_A.US,D,20241206,000000,22.5288,22.8,22.5288,22.69,7623,0
+OAK_A.US,D,20241209,000000,22.68,22.7,22.34,22.53,7918,0
+OAK_A.US,D,20241210,000000,22.46,22.6,22.3471,22.42,8722,0
+OAK_A.US,D,20241211,000000,22.36,22.67,22.32,22.6457,8358,0
+OAK_A.US,D,20241212,000000,22.49,22.59,22.32,22.51,12327,0
+OAK_A.US,D,20241213,000000,22.5,22.5,22.22,22.3,12746,0
+OAK_A.US,D,20241216,000000,22.394,22.5099,22.1961,22.3,10216,0
+OAK_A.US,D,20241217,000000,22.3344,22.3344,22.04,22.21,11791,0
+OAK_A.US,D,20241218,000000,22.1845,22.23,21.71,22.0756,44713,0
+OAK_A.US,D,20241219,000000,22.1,22.1,21.67,21.78,25763,0
+OAK_A.US,D,20241220,000000,21.66,22.4,21.465,22.3,33905,0
+OAK_A.US,D,20241223,000000,22.1199,22.77,22.1199,22.15,19838,0
+OAK_A.US,D,20241224,000000,22,22,21.8,21.99,3148,0
+OAK_A.US,D,20241226,000000,22.0443,22.0443,21.46,21.48,10633,0
+OAK_A.US,D,20241227,000000,21.8,22.24,20.93,20.94,36556,0
+OAK_A.US,D,20241230,000000,21,21.2146,20.82,21.02,30749,0
+OAK_A.US,D,20241231,000000,21.05,21.85,20.8301,21.77,53928,0
+OAK_A.US,D,20250102,000000,21.5,21.94,21.5,21.65,11706,0
+OAK_A.US,D,20250103,000000,21.97,22.38,21.65,22.28,17737,0
+OAK_A.US,D,20250106,000000,22.3699,22.76,22.14,22.73,30525,0
+OAK_A.US,D,20250107,000000,22.6467,22.7103,22.55,22.67,25507,0
+OAK_A.US,D,20250108,000000,22.58,22.69,22.22,22.39,12721,0
+OAK_A.US,D,20250110,000000,22.3278,22.64,21.6616,21.825,7728,0
+OAK_A.US,D,20250113,000000,21.69,21.7225,21.45,21.625,9248,0
+OAK_A.US,D,20250114,000000,21.775,22.49,21.56,22.49,48792,0
+OAK_A.US,D,20250115,000000,22.5,22.76,22.49,22.715,8308,0
+OAK_A.US,D,20250116,000000,22.4369,22.74,22.2889,22.7255,5571,0
+OAK_A.US,D,20250117,000000,22.4416,22.72,22.43,22.7,2726,0
+OAK_A.US,D,20250121,000000,22.7,22.86,22.6614,22.84,10097,0
+OAK_A.US,D,20250122,000000,22.78,22.85,22.7393,22.8,6192,0
+OAK_A.US,D,20250123,000000,22.77,22.85,22.65,22.8,11495,0
+OAK_A.US,D,20250124,000000,22.8,22.99,22.6808,22.8,3108,0
+OAK_A.US,D,20250127,000000,22.8,23.18,22.65,22.7,14531,0
+OAK_A.US,D,20250128,000000,22.9863,22.9863,22.46,22.6507,6788,0
+OAK_A.US,D,20250129,000000,22.66,22.671,22.4801,22.671,7310,0
+OAK_A.US,D,20250130,000000,22.5501,22.68,22.5501,22.68,5484,0
+OAK_A.US,D,20250131,000000,22.5,22.79,21.92,22.03,158636,0
+OAK_A.US,D,20250203,000000,22.05,22.6356,22.05,22.25,5946,0
+OAK_A.US,D,20250204,000000,22.426,22.5,22.3,22.4099,12600,0
+OAK_A.US,D,20250205,000000,22.4709,22.62,22.465,22.62,4228,0
+OAK_A.US,D,20250206,000000,22.595,22.65,22.5822,22.6372,4483,0
+OAK_A.US,D,20250207,000000,22.64,22.65,22.521,22.61,7993,0
+OAK_A.US,D,20250210,000000,22.5616,22.65,22.45,22.5,11659,0
+OAK_A.US,D,20250211,000000,22.4331,22.63,22.4331,22.62,4190,0
+OAK_A.US,D,20250212,000000,22.495,22.57,22.35,22.52,15016,0
+OAK_A.US,D,20250213,000000,22.4568,22.57,22.44,22.48,2847,0
+OAK_A.US,D,20250214,000000,22.65,22.77,22.41,22.77,6485,0
+OAK_A.US,D,20250218,000000,22.79,22.79,22.65,22.655,3796,0
+OAK_A.US,D,20250219,000000,22.3512,22.75,22.32,22.66,13542,0
+OAK_A.US,D,20250220,000000,22.61,22.6917,22.51,22.5208,2699,0
+OAK_A.US,D,20250221,000000,22.59,22.71,22.59,22.71,4508,0
+OAK_A.US,D,20250224,000000,22.694,22.73,22.6401,22.73,6575,0
+OAK_A.US,D,20250225,000000,22.59,22.73,22.525,22.7,9009,0
+OAK_A.US,D,20250226,000000,22.6184,22.73,22.54,22.7,8456,0
+OAK_A.US,D,20250227,000000,22.7295,22.75,22.7015,22.7015,8378,0
+OAK_A.US,D,20250228,000000,22.1952,22.4,21.76,22.26,13549,0
+OAK_A.US,D,20250303,000000,22.034,22.4,22.034,22.4,6117,0
+OAK_A.US,D,20250304,000000,22.2729,22.5,22.2,22.5,17471,0
+OAK_A.US,D,20250305,000000,22.1131,22.47,22.1131,22.46,7580,0
+OAK_A.US,D,20250306,000000,22.08,22.4,22.06,22.4,9160,0
+OAK_A.US,D,20250307,000000,22.225,22.4,22.2,22.32,5226,0
+OAK_A.US,D,20250310,000000,22.05,22.39,22.05,22.3247,4352,0
+OAK_A.US,D,20250311,000000,20.48,22.3661,20.48,22.3,3223,0
+OAK_A.US,D,20250312,000000,22.2,22.2,22.1113,22.17,2910,0
+OAK_A.US,D,20250313,000000,22.06,22.3,22.06,22.3,2852,0
+OAK_A.US,D,20250314,000000,22.1634,22.34,22.1634,22.26,2781,0
+OAK_A.US,D,20250317,000000,20.47,22.4,20.47,22.4,10572,0
+OAK_A.US,D,20250318,000000,22.3101,22.41,22.3101,22.3374,5877,0
+OAK_A.US,D,20250319,000000,22.32,22.3585,22.2078,22.3,6244,0
+OAK_A.US,D,20250320,000000,22.47,22.4798,22.304,22.4345,3353,0
+OAK_A.US,D,20250321,000000,22.2713,22.48,22.1964,22.25,6154,0
+OAK_A.US,D,20250324,000000,22.16,22.37,22.15,22.351,2496,0
+OAK_A.US,D,20250325,000000,22.18,22.41,22.18,22.288,3550,0
+OAK_A.US,D,20250326,000000,22.3097,22.39,21.9391,21.9391,9461,0
+OAK_A.US,D,20250327,000000,22.12,22.12,21.68,21.77,2833,0
+OAK_A.US,D,20250328,000000,21.73,21.9899,21.26,21.78,7503,0
+OAK_A.US,D,20250331,000000,21.72,21.87,21.38,21.56,2927,0
+OAK_A.US,D,20250401,000000,21.355,21.64,20.615,21.0299,23007,0
+OAK_A.US,D,20250402,000000,20.53,21.33,20.53,20.89,23101,0
+OAK_A.US,D,20250403,000000,20.66,20.9625,20.495,20.62,16029,0
+OAK_A.US,D,20250404,000000,20.895,21.5,20.53,21,11218,0
+OAK_A.US,D,20250407,000000,20.7,21.16,20.21,20.43,18207,0
+OAK_A.US,D,20250408,000000,20.8604,21,20.38,20.38,8624,0
+OAK_A.US,D,20250409,000000,20.31,21.33,20.27,20.48,15672,0
+OAK_A.US,D,20250410,000000,20.635,20.645,20.15,20.3157,7210,0
+OAK_A.US,D,20250411,000000,20.1916,20.3776,20.02,20.14,10320,0
+OAK_A.US,D,20250414,000000,20.25,20.9681,20.148,20.67,10968,0
+OAK_A.US,D,20250415,000000,20.9,20.9,20.46,20.51,7890,0
+OAK_A.US,D,20250416,000000,20.65,20.79,20.15,20.22,9047,0
+OAK_A.US,D,20250417,000000,20.36,20.53,20.24,20.52,4758,0
+OAK_A.US,D,20250421,000000,20.15,20.34,20.15,20.3,4738,0
+OAK_A.US,D,20250422,000000,20.64,20.64,20.11,20.36,9672,0
+OAK_A.US,D,20250423,000000,20.4712,20.6,20.235,20.44,15646,0
+OAK_A.US,D,20250424,000000,20.4,20.602,20.3001,20.5,4939,0
+OAK_A.US,D,20250425,000000,20.5,20.8021,20.42,20.7822,16457,0
+OAK_A.US,D,20250428,000000,20.755,20.8,20.4339,20.46,9679,0
+OAK_A.US,D,20250429,000000,20.5353,20.699,20.46,20.5604,5540,0
+OAK_A.US,D,20250430,000000,20.52,20.85,20.52,20.58,12001,0
+OAK_A.US,D,20250501,000000,20.752,20.752,20.5,20.62,5661,0
+OAK_A.US,D,20250502,000000,20.6463,21,20.55,20.99,9443,0
+OAK_A.US,D,20250505,000000,20.8542,21.14,20.57,21.03,6638,0
+OAK_A.US,D,20250506,000000,21.1254,21.1254,20.905,21.05,5947,0
+OAK_A.US,D,20250507,000000,21.15,21.18,21.1,21.11,8775,0
+OAK_A.US,D,20250508,000000,21.1377,21.1696,21.1377,21.16,3312,0
+OAK_A.US,D,20250509,000000,21.18,21.21,21.15,21.2,10635,0
+OAK_A.US,D,20250512,000000,21.1674,21.3599,21.1674,21.3599,6854,0
+OAK_A.US,D,20250513,000000,21.255,21.41,21.25,21.41,3285,0
+OAK_A.US,D,20250514,000000,21.2,21.3339,21.185,21.185,1406,0
+OAK_A.US,D,20250515,000000,21.19,21.3578,21.19,21.3056,2642,0
+OAK_A.US,D,20250516,000000,21.44,21.44,21.44,21.44,698,0
+OAK_A.US,D,20250519,000000,21.28,21.59,21.28,21.59,3824,0
+OAK_A.US,D,20250520,000000,21.5,21.5,21.2,21.25,8010,0
+OAK_A.US,D,20250521,000000,21.345,21.58,21.1,21.33,19664,0
+OAK_A.US,D,20250522,000000,21.33,21.63,21.2101,21.59,23736,0
+OAK_A.US,D,20250523,000000,21.6,21.6,21.4854,21.53,4816,0
+OAK_A.US,D,20250527,000000,21.55,21.86,21.55,21.85,16755,0
+OAK_A.US,D,20250528,000000,21.94,21.94,21.7355,21.7355,4760,0
+OAK_A.US,D,20250529,000000,21.83,21.83,21.6477,21.731,16375,0
+OAK_A.US,D,20250530,000000,21.46,21.63,20.76,20.76,47661,0
+OAK_A.US,D,20250602,000000,20.8799,21.21,20.8,21.17,25957,0
+OAK_A.US,D,20250603,000000,21.23,21.56,21.145,21.39,11806,0
+OAK_A.US,D,20250604,000000,21.41,21.6,21.31,21.55,5169,0
+OAK_A.US,D,20250605,000000,21.58,21.846,21.4832,21.71,2897,0
+OAK_A.US,D,20250606,000000,21.518,21.6,21.4,21.595,11847,0
+OAK_A.US,D,20250609,000000,21.8278,21.8278,21.68,21.78,10243,0
+OAK_A.US,D,20250610,000000,21.71,21.83,21.62,21.83,4754,0
+OAK_A.US,D,20250611,000000,21.765,21.885,21.7365,21.8832,9787,0
+OAK_A.US,D,20250612,000000,21.83,21.95,21.74,21.87,7690,0
+OAK_A.US,D,20250613,000000,21.795,22.2,21.72,22.07,21276,0
+OAK_A.US,D,20250616,000000,22.05,22.3,21.9308,22.18,4817,0
+OAK_A.US,D,20250617,000000,22.27,22.3,22.02,22.11,16680,0
+OAK_A.US,D,20250618,000000,22.27,22.28,22.09,22.28,11689,0
+OAK_A.US,D,20250620,000000,22.3,22.7,22.3,22.65,27119,0
+OAK_A.US,D,20250623,000000,22.584,22.7,22.584,22.7,3474,0
+OAK_A.US,D,20250624,000000,22.72,22.93,22.59,22.9065,3371,0
+OAK_A.US,D,20250625,000000,22.9764,23.04,22.8906,22.9,2333,0
+OAK_A.US,D,20250626,000000,22.89,22.9,22.89,22.9,1704,0
+OAK_A.US,D,20250627,000000,23.054,23.09,22.7195,23.0899,4896,0
+OAK_A.US,D,20250630,000000,22.89,23.17,22.52,22.99,6206,0
+OAK_A.US,D,20250701,000000,22.982,23.0724,22.34,22.6214,10362,0
+OAK_A.US,D,20250702,000000,22.625,22.91,22.32,22.4,6628,0
+OAK_A.US,D,20250703,000000,22.49,22.5619,22.49,22.5619,365,0
+OAK_A.US,D,20250707,000000,22.39,22.7637,22.37,22.37,4760,0
+OAK_A.US,D,20250708,000000,22.4487,22.5213,21.92,21.92,4999,0
+OAK_A.US,D,20250709,000000,21.87,21.98,21.68,21.84,9609,0
+OAK_A.US,D,20250710,000000,21.8,22.3042,21.629,22.3042,2447,0
+OAK_A.US,D,20250711,000000,21.73,22.14,21.685,22.1288,2613,0
+OAK_A.US,D,20250714,000000,22.03,22.0499,21.62,21.9543,3643,0
+OAK_A.US,D,20250715,000000,21.72,22.4746,21.5,21.81,15348,0
+OAK_A.US,D,20250716,000000,22.13,22.13,21.65,21.7,6173,0
+OAK_A.US,D,20250717,000000,21.87,21.925,21.6,21.6,8210,0
+OAK_A.US,D,20250718,000000,22.2303,22.2303,21.6031,21.64,4591,0
+OAK_A.US,D,20250721,000000,21.52,21.755,21.52,21.6319,2655,0
+OAK_A.US,D,20250722,000000,21.715,21.715,21.54,21.554,6432,0
+OAK_A.US,D,20250723,000000,21.72,21.72,21.51,21.51,3945,0
+OAK_A.US,D,20250724,000000,21.75,21.75,21.44,21.46,4604,0
+OAK_A.US,D,20250725,000000,21.695,21.695,21.42,21.49,6126,0
+OAK_A.US,D,20250728,000000,21.4755,21.95,21.28,21.5,21375,0
+OAK_A.US,D,20250729,000000,21.575,22.06,21.38,21.96,27601,0
+OAK_A.US,D,20250730,000000,21.705,22.06,21.705,21.878,3239,0
+OAK_A.US,D,20250731,000000,21.4101,22.2,21.4101,21.92,17799,0
+OAK_A.US,D,20250801,000000,21.5973,22.1,21.5973,22.02,4950,0
+OAK_A.US,D,20250804,000000,21.9389,22.0967,21.6,21.6,10397,0
+OAK_A.US,D,20250805,000000,21.75,21.77,21.61,21.645,4401,0
+OAK_A.US,D,20250806,000000,21.6139,21.8391,21.565,21.78,14462,0
+OAK_A.US,D,20250807,000000,21.89,21.89,21.47,21.5,4968,0
+OAK_A.US,D,20250808,000000,21.59,21.59,21.45,21.504,14611,0
+OAK_A.US,D,20250811,000000,21.57,21.61,21.46,21.5,3936,0
+OAK_A.US,D,20250812,000000,21.5,21.83,21.5,21.7081,3683,0
+OAK_A.US,D,20250813,000000,21.8135,21.85,21.5,21.85,6607,0
+OAK_A.US,D,20250814,000000,21.65,21.85,21.65,21.77,858,0
+OAK_A.US,D,20250815,000000,21.8001,21.8493,21.74,21.8,3842,0
+OAK_A.US,D,20250818,000000,21.8,21.85,21.8,21.85,4313,0
+OAK_A.US,D,20250819,000000,21.84,21.85,21.68,21.7585,3255,0
+OAK_A.US,D,20250820,000000,21.82,21.8999,21.7301,21.8999,5547,0
+OAK_A.US,D,20250821,000000,21.8452,21.9,21.51,21.6346,17494,0
+OAK_A.US,D,20250822,000000,21.75,21.86,21.66,21.73,8048,0
+OAK_A.US,D,20250825,000000,21.76,21.9,21.63,21.8328,8234,0
+OAK_A.US,D,20250826,000000,21.863,21.9,21.796,21.844,7751,0
+OAK_A.US,D,20250827,000000,21.84,22.05,21.8288,21.95,16896,0
+OAK_A.US,D,20250828,000000,21.96,22.02,21.9487,21.96,7196,0
+OAK_A.US,D,20250829,000000,21.8475,21.89,21.35,21.37,15558,0
+OAK_A.US,D,20250902,000000,21.51,21.84,21.447,21.62,9339,0
+OAK_A.US,D,20250903,000000,21.6,21.7,21.525,21.7,2905,0
+OAK_A.US,D,20250904,000000,21.74,21.989,21.51,21.7,8077,0
+OAK_A.US,D,20250905,000000,21.8,21.98,21.57,21.68,15956,0
+OAK_A.US,D,20250908,000000,21.815,21.88,21.68,21.77,19647,0
+OAK_A.US,D,20250909,000000,21.7255,21.8617,21.62,21.62,9791,0
+OAK_A.US,D,20250910,000000,21.667,21.94,21.59,21.68,20253,0
+OAK_A.US,D,20250911,000000,21.87,22.02,21.615,21.93,16513,0
+OAK_A.US,D,20250912,000000,21.91,22.1,21.765,21.95,11578,0
+OAK_A.US,D,20250915,000000,21.91,22.2799,21.79,22,11097,0
+OAK_A.US,D,20250916,000000,22.2557,22.27,22.01,22.24,12068,0
+OAK_A.US,D,20250917,000000,22.2499,22.25,21.78,21.86,14068,0
+OAK_A.US,D,20250918,000000,22.065,22.11,22.0484,22.06,2245,0
+OAK_A.US,D,20250919,000000,22.0663,22.15,21.96,22.14,15299,0
+OAK_A.US,D,20250922,000000,21.9,22.15,21.9,22.14,9709,0
+OAK_A.US,D,20250923,000000,22.06,22.15,22.02,22.1159,4565,0
+OAK_A.US,D,20250924,000000,22.03,22.0604,22.028,22.06,2217,0
+OAK_A.US,D,20250925,000000,22.1339,22.15,22,22,3328,0
+OAK_A.US,D,20250926,000000,22.1046,22.14,21.9985,22,3188,0
+OAK_A.US,D,20250929,000000,22,22.15,21.97,22.09,6441,0
+OAK_A.US,D,20250930,000000,22.0887,22.0887,21.8315,21.96,8646,0
+OAK_A.US,D,20251001,000000,21.908,22,21.8631,21.95,8314,0
+OAK_A.US,D,20251002,000000,21.9095,22.05,21.8,21.85,10036,0
+OAK_A.US,D,20251003,000000,21.85,22.05,21.63,21.68,21923,0
+OAK_A.US,D,20251006,000000,21.8692,22.21,21.83,22.07,8145,0
+OAK_A.US,D,20251007,000000,22.0775,22.1,21.85,22.1,9978,0
+OAK_A.US,D,20251008,000000,22.1,22.17,21.8501,22.16,6016,0
+OAK_A.US,D,20251009,000000,22.29,22.29,21.98,22.07,4067,0
+OAK_A.US,D,20251010,000000,21.99,22.05,21.9,21.9,3744,0
+OAK_A.US,D,20251013,000000,21.41,22.02,21.41,22,11151,0
+OAK_A.US,D,20251014,000000,21.85,22.08,21.7,22.02,10066,0
+OAK_A.US,D,20251015,000000,21.77,21.94,21.7601,21.9249,7459,0
+OAK_A.US,D,20251016,000000,21.61,22.1197,21.61,21.9238,3191,0
+OAK_A.US,D,20251017,000000,21.56,21.9299,21.56,21.9299,5914,0
+OAK_A.US,D,20251020,000000,21.815,22.1,21.815,21.98,5721,0
+OAK_A.US,D,20251021,000000,22.22,22.22,21.88,22.07,6685,0
+OAK_A.US,D,20251022,000000,22.22,22.22,21.8,21.81,2982,0
+OAK_A.US,D,20251023,000000,22.1328,22.19,21.87,22.1452,8112,0
+OAK_A.US,D,20251024,000000,22.1058,22.3,22.0916,22.14,4047,0
+OAK_A.US,D,20251027,000000,22.125,22.29,22,22.24,8085,0
+OAK_A.US,D,20251028,000000,22.256,22.3,22.25,22.29,3848,0
+OAK_A.US,D,20251029,000000,22.2118,22.42,21.8201,22.3064,7319,0
+OAK_A.US,D,20251030,000000,22.295,22.39,21.9993,21.9993,11914,0
+OAK_A.US,D,20251031,000000,22.0465,22.29,21.75,21.8,53593,0
+OAK_A.US,D,20251103,000000,21.99,22.198,21.8077,21.8838,3638,0
+OAK_A.US,D,20251104,000000,21.7,21.85,21.615,21.65,5024,0
+OAK_A.US,D,20251105,000000,21.6678,21.8399,21.6678,21.8399,2136,0
+OAK_A.US,D,20251106,000000,22.093,22.093,21.3701,21.595,12500,0
+OAK_A.US,D,20251107,000000,22.07,22.07,21.5,21.6,2717,0
+OAK_A.US,D,20251110,000000,21.53,21.6,21.38,21.3915,16123,0
+OAK_A.US,D,20251111,000000,21.57,21.57,21.4,21.51,9910,0
+OAK_A.US,D,20251112,000000,21.4698,21.67,21.43,21.55,3477,0
+OAK_A.US,D,20251113,000000,21.55,21.65,21.5,21.63,9589,0
+OAK_A.US,D,20251114,000000,21.4,21.69,21.4,21.54,12873,0
+OAK_A.US,D,20251117,000000,21.534,21.59,21.35,21.58,6889,0
+OAK_A.US,D,20251118,000000,21.4301,21.5999,21.43,21.5999,2673,0
+OAK_A.US,D,20251119,000000,21.5975,21.8,21.3989,21.52,2835,0
+OAK_A.US,D,20251120,000000,21.5,21.6416,21.4001,21.4335,4964,0
+OAK_A.US,D,20251121,000000,21.36,21.48,21.32,21.32,6059,0
+OAK_A.US,D,20251124,000000,21.36,21.58,21.3,21.58,23278,0
+OAK_A.US,D,20251125,000000,21.55,21.79,21.29,21.3,24440,0
+OAK_A.US,D,20251126,000000,21.36,21.75,21.32,21.53,23248,0
+OAK_A.US,D,20251128,000000,21.6,21.98,21.6,21.81,4462,0
+OAK_A.US,D,20251201,000000,21.475,21.58,21.2,21.5,8720,0
+OAK_A.US,D,20251202,000000,21.64,21.68,21.55,21.6699,2170,0
+OAK_A.US,D,20251203,000000,21.635,21.72,20.66,20.91,50837,0
+OAK_A.US,D,20251204,000000,21.3,21.3,21,21.08,6367,0
+OAK_A.US,D,20251205,000000,21.5999,21.5999,21.1125,21.205,5103,0
+OAK_A.US,D,20251208,000000,21.09,21.33,20.94,21.03,12340,0
+OAK_A.US,D,20251209,000000,21.2855,21.2855,21,21.21,5176,0
+OAK_A.US,D,20251210,000000,21.15,21.21,21.07,21.1,7855,0
+OAK_A.US,D,20251211,000000,21,21.1999,20.69,21.19,74317,0
+OAK_A.US,D,20251212,000000,21.13,21.2,20.82,21.03,8521,0
+OAK_A.US,D,20251215,000000,21.0888,21.18,20.8201,20.85,13013,0
+OAK_A.US,D,20251216,000000,20.85,20.9,20.8459,20.9,8605,0
+OAK_A.US,D,20251217,000000,20.877,21.0498,20.877,21.01,3500,0
+OAK_A.US,D,20251218,000000,20.9611,21.16,20.9,21.08,8214,0
+OAK_A.US,D,20251219,000000,21.135,21.18,20.9,21.14,12172,0
+OAK_A.US,D,20251222,000000,21.15,21.3,21,21.26,14513,0
+OAK_A.US,D,20251223,000000,21.075,21.29,20.85,21.092,10203,0
+OAK_A.US,D,20251224,000000,21.1289,21.29,21,21.25,7411,0
+OAK_A.US,D,20251226,000000,21,21.33,21,21.25,4929,0
+OAK_A.US,D,20251229,000000,21.23,21.25,20.9,21.24,9825,0
+OAK_A.US,D,20251230,000000,21.0001,21.25,21.0001,21.105,6097,0
+OAK_A.US,D,20251231,000000,21.02,21.0801,20.81,20.98,17541,0
+OAK_A.US,D,20260102,000000,21.01,21.23,21.01,21.23,8913,0
+OAK_A.US,D,20260105,000000,21,21.162,20.87,20.88,23189,0
+OAK_A.US,D,20260106,000000,20.87,20.87,20.74,20.79,10892,0
+OAK_A.US,D,20260107,000000,20.83,20.93,20.66,20.66,6475,0
+OAK_A.US,D,20260108,000000,20.92,20.92,20.6,20.82,9320,0
+OAK_A.US,D,20260109,000000,21.0974,21.4,20.82,21.23,27966,0
+OAK_A.US,D,20260112,000000,20.955,21.47,20.88,21.28,13178,0
+OAK_A.US,D,20260113,000000,21.198,21.5,21.17,21.35,24068,0
+OAK_A.US,D,20260114,000000,21.29,21.51,21.22,21.5045,14827,0
+OAK_A.US,D,20260115,000000,21.325,21.62,21.325,21.58,4493,0
+OAK_A.US,D,20260116,000000,21.25,21.58,21.25,21.34,2768,0
+OAK_A.US,D,20260120,000000,21.2413,21.36,21.08,21.35,10894,0
+OAK_A.US,D,20260121,000000,21.6,21.61,21.25,21.475,9542,0
+OAK_A.US,D,20260122,000000,21.48,21.73,21.4799,21.69,7577,0
+OAK_A.US,D,20260123,000000,21.74,21.75,21.3494,21.7,7491,0
+OAK_A.US,D,20260126,000000,21.72,21.8181,21.66,21.67,10496,0
+OAK_A.US,D,20260127,000000,21.8499,21.85,21.484,21.7657,5063,0
+OAK_A.US,D,20260128,000000,21.4626,21.73,21.4301,21.73,8772,0
+OAK_A.US,D,20260129,000000,21.74,21.88,21.38,21.6633,20747,0
+OAK_A.US,D,20260130,000000,21.589,21.8451,21.555,21.79,6728,0
+OAK_A.US,D,20260202,000000,21.44,21.84,21.44,21.84,9544,0
+OAK_A.US,D,20260203,000000,21.6488,21.95,21.6488,21.95,8452,0
+OAK_A.US,D,20260204,000000,21.9,21.96,21.7485,21.7485,4969,0
+OAK_A.US,D,20260205,000000,21.74,21.75,21.6,21.66,10202,0
+OAK_A.US,D,20260206,000000,21.6499,21.93,21.525,21.6,13431,0
+OAK_A.US,D,20260209,000000,21.7399,21.74,21.57,21.64,5223,0
+OAK_A.US,D,20260210,000000,21.61,21.7399,21.4,21.57,17562,0
+OAK_A.US,D,20260211,000000,21.62,21.94,21.53,21.83,9677,0
+OAK_A.US,D,20260212,000000,21.825,21.94,21.8,21.9,4627,0
+OAK_A.US,D,20260213,000000,21.94,21.94,21.85,21.87,11087,0
+OAK_A.US,D,20260217,000000,21.94,22.04,21.66,21.93,19383,0
+OAK_A.US,D,20260218,000000,21.81,22.44,21.6,22.24,18314,0
diff --git a/daily/us/nyse stocks/2/oia.us.txt b/daily/us/nyse stocks/2/oia.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..174ee7f1baa56fb69a56a9210af9d30677c4f0b5
--- /dev/null
+++ b/daily/us/nyse stocks/2/oia.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OIA.US,D,20050225,000000,4.37708,4.39433,4.36485,4.38309,35526.32112616,0
+OIA.US,D,20050228,000000,4.39433,4.40014,4.37146,4.39433,89777.344311078,0
+OIA.US,D,20050301,000000,4.40014,4.40014,4.36485,4.37146,42004.554810646,0
+OIA.US,D,20050302,000000,4.3263,4.38812,4.3263,4.34287,50749.713856776,0
+OIA.US,D,20050303,000000,4.34287,4.38812,4.34287,4.38812,23270.724193385,0
+OIA.US,D,20050304,000000,4.37708,4.43406,4.37708,4.40586,82252.369251551,0
+OIA.US,D,20050307,000000,4.38309,4.42825,4.38309,4.4173,63874.552415918,0
+OIA.US,D,20050308,000000,4.40586,4.43998,4.40586,4.43998,21167.098600521,0
+OIA.US,D,20050309,000000,4.4173,4.4173,4.3546,4.36485,72271.811954646,0
+OIA.US,D,20050310,000000,4.36062,4.38309,4.3546,4.3546,19951.986035308,0
+OIA.US,D,20050311,000000,4.3546,4.40586,4.34838,4.40014,30283.485692449,0
+OIA.US,D,20050314,000000,4.4173,4.4173,4.3263,4.34287,56343.491650722,0
+OIA.US,D,20050315,000000,4.36485,4.39433,4.33705,4.34287,53190.081829983,0
+OIA.US,D,20050316,000000,4.37708,4.40014,4.3546,4.40014,29573.486697751,0
+OIA.US,D,20050317,000000,4.42311,4.44579,4.39433,4.43998,22573.910894302,0
+OIA.US,D,20050318,000000,4.43998,4.43998,4.36485,4.36485,34662.150921184,0
+OIA.US,D,20050321,000000,4.39433,4.39433,4.31447,4.3195,57397.333015711,0
+OIA.US,D,20050322,000000,4.33705,4.36062,4.30885,4.31447,62301.397500522,0
+OIA.US,D,20050323,000000,4.28608,4.3263,4.18305,4.18847,61770.926823054,0
+OIA.US,D,20050324,000000,4.21135,4.2628,4.18305,4.24585,38317.631459604,0
+OIA.US,D,20050328,000000,4.20572,4.2628,4.19429,4.22288,38505.27405106,0
+OIA.US,D,20050329,000000,4.2628,4.27444,4.19429,4.20011,50046.814852024,0
+OIA.US,D,20050330,000000,4.24585,4.24585,4.18305,4.18305,52673.811132408,0
+OIA.US,D,20050331,000000,4.18305,4.26892,4.1657,4.20011,106760.52026427,0
+OIA.US,D,20050401,000000,4.20572,4.2628,4.20572,4.2628,40252.885862297,0
+OIA.US,D,20050404,000000,4.25127,4.34838,4.22869,4.3195,35526.32112616,0
+OIA.US,D,20050405,000000,4.2628,4.30885,4.2628,4.27977,47946.232111994,0
+OIA.US,D,20050406,000000,4.20572,4.33153,4.20572,4.30265,39028.644738581,0
+OIA.US,D,20050407,000000,4.2566,4.29683,4.23432,4.27444,54075.5520048,0
+OIA.US,D,20050408,000000,4.23432,4.3546,4.23432,4.3546,53550.152748722,0
+OIA.US,D,20050411,000000,4.31447,4.43406,4.31447,4.38309,65100.82210819,0
+OIA.US,D,20050412,000000,4.40586,4.42825,4.34287,4.42825,54250.008900639,0
+OIA.US,D,20050413,000000,4.43406,4.43998,4.39433,4.39433,55996.606427599,0
+OIA.US,D,20050414,000000,4.39433,4.46867,4.39433,4.40586,109202.91680604,0
+OIA.US,D,20050415,000000,4.37708,4.44579,4.37708,4.44579,61607.627054274,0
+OIA.US,D,20050418,000000,4.42311,4.43406,4.37146,4.42825,139652.7451201,0
+OIA.US,D,20050419,000000,4.42825,4.44579,4.37708,4.43406,144202.82439183,0
+OIA.US,D,20050420,000000,4.43406,4.43998,4.41148,4.42311,43397.167124533,0
+OIA.US,D,20050421,000000,4.39433,4.43406,4.34838,4.40014,87498.247538096,0
+OIA.US,D,20050422,000000,4.39433,4.44579,4.39433,4.43406,78053.232340049,0
+OIA.US,D,20050425,000000,4.45132,4.45694,4.40586,4.40586,59150.016248338,0
+OIA.US,D,20050426,000000,4.39433,4.45694,4.39433,4.42825,106049.50698529,0
+OIA.US,D,20050427,000000,4.43406,4.46286,4.36062,4.40586,82075.883787155,0
+OIA.US,D,20050428,000000,4.4173,4.44579,4.4173,4.42311,403022.81506641,0
+OIA.US,D,20050429,000000,4.3546,4.4173,4.3546,4.41148,65801.692544386,0
+OIA.US,D,20050502,000000,4.41148,4.41148,4.40014,4.40586,23970.580345303,0
+OIA.US,D,20050503,000000,4.40586,4.43998,4.40586,4.43998,38155.345975101,0
+OIA.US,D,20050504,000000,4.36485,4.42311,4.36485,4.4173,25198.87860613,0
+OIA.US,D,20050505,000000,4.41148,4.45132,4.41148,4.42311,30283.485692449,0
+OIA.US,D,20050506,000000,4.42825,4.42825,4.39433,4.42311,15226.43558345,0
+OIA.US,D,20050509,000000,4.39433,4.41148,4.38812,4.40586,17330.061176314,0
+OIA.US,D,20050510,000000,4.37708,4.43998,4.37708,4.43998,51452.612861527,0
+OIA.US,D,20050511,000000,4.43406,4.45132,4.42311,4.42825,29573.486697751,0
+OIA.US,D,20050512,000000,4.42311,4.44579,4.37146,4.42825,52847.253743971,0
+OIA.US,D,20050513,000000,4.41148,4.46286,4.41148,4.45694,93626.553146623,0
+OIA.US,D,20050516,000000,4.46286,4.4741,4.46286,4.46867,25556.920956314,0
+OIA.US,D,20050517,000000,4.44579,4.47991,4.44579,4.4741,43045.210480019,0
+OIA.US,D,20050518,000000,4.46286,4.52526,4.46286,4.47991,54250.008900639,0
+OIA.US,D,20050519,000000,4.50869,4.54843,4.47991,4.49657,100452.68633851,0
+OIA.US,D,20050520,000000,4.46286,4.52526,4.46286,4.50288,47076.990485628,0
+OIA.US,D,20050523,000000,4.53147,4.5429,4.4741,4.47991,113224.55396886,0
+OIA.US,D,20050524,000000,4.47991,4.52013,4.47991,4.49657,36916.904871491,0
+OIA.US,D,20050525,000000,4.50869,4.52013,4.48583,4.48583,48993.987771314,0
+OIA.US,D,20050526,000000,4.50869,4.54843,4.49657,4.5429,74024.495187272,0
+OIA.US,D,20050527,000000,4.51432,4.54843,4.49164,4.50288,46200.648869315,0
+OIA.US,D,20050531,000000,4.49657,4.55996,4.49657,4.54843,63173.681979723,0
+OIA.US,D,20050601,000000,4.49657,4.53147,4.49164,4.49164,67557.418629847,0
+OIA.US,D,20050602,000000,4.53147,4.55996,4.49164,4.53709,29045.044588841,0
+OIA.US,D,20050603,000000,4.52526,4.55996,4.52526,4.54843,24674.493634331,0
+OIA.US,D,20050606,000000,4.55996,4.56578,4.52526,4.52526,31498.598257663,0
+OIA.US,D,20050607,000000,4.52526,4.59408,4.52526,4.5429,57224.904688427,0
+OIA.US,D,20050608,000000,4.53147,4.58294,4.53147,4.56578,33595.123860579,0
+OIA.US,D,20050609,000000,4.56578,4.58294,4.56578,4.56578,39381.615667373,0
+OIA.US,D,20050610,000000,4.56578,4.58885,4.5429,4.55996,48647.10254819,0
+OIA.US,D,20050613,000000,4.56578,4.56578,4.55434,4.55434,4196.0940586686,0
+OIA.US,D,20050614,000000,4.55996,4.6,4.55996,4.58294,98167.503859859,0
+OIA.US,D,20050615,000000,4.61182,4.61182,4.56578,4.58885,43748.109484769,0
+OIA.US,D,20050616,000000,4.61666,4.61666,4.56578,4.58885,32370.882736864,0
+OIA.US,D,20050617,000000,4.59408,4.62287,4.57711,4.57711,117604.23348187,0
+OIA.US,D,20050620,000000,4.61182,4.64554,4.56578,4.62287,105173.16536897,0
+OIA.US,D,20050621,000000,4.61666,4.66289,4.6,4.61182,75949.606747184,0
+OIA.US,D,20050622,000000,4.58885,4.64002,4.5429,4.61182,69289.816176912,0
+OIA.US,D,20050623,000000,4.63401,4.63401,4.60581,4.61182,24841.850540224,0
+OIA.US,D,20050624,000000,4.61666,4.62287,4.61182,4.62287,25373.335501971,0
+OIA.US,D,20050627,000000,4.63401,4.63401,4.59408,4.61666,43577.709726042,0
+OIA.US,D,20050628,000000,4.63401,4.64002,4.6,4.60581,53027.79634548,0
+OIA.US,D,20050629,000000,4.6,4.66289,4.58294,4.65718,100452.68633851,0
+OIA.US,D,20050630,000000,4.68547,4.68547,4.6,4.65126,186373.72182409,0
+OIA.US,D,20050701,000000,4.65126,4.65126,4.63401,4.64002,41829.083630527,0
+OIA.US,D,20050705,000000,4.65126,4.67965,4.62287,4.62888,32030.083219409,0
+OIA.US,D,20050706,000000,4.65126,4.65126,4.6,4.61182,37274.947221675,0
+OIA.US,D,20050707,000000,4.6,4.65718,4.6,4.65126,23801.194870852,0
+OIA.US,D,20050708,000000,4.65126,4.65126,4.58294,4.65126,57920.703703232,0
+OIA.US,D,20050711,000000,4.6,4.64554,4.6,4.60581,79801.858435564,0
+OIA.US,D,20050712,000000,4.59408,4.66842,4.59408,4.61182,33946.066220817,0
+OIA.US,D,20050713,000000,4.61182,4.65126,4.6,4.60581,33775.66646209,0
+OIA.US,D,20050714,000000,4.61666,4.62287,4.57711,4.58294,58624.616992261,0
+OIA.US,D,20050715,000000,4.5715,4.61182,4.5715,4.5715,37274.947221675,0
+OIA.US,D,20050718,000000,4.61666,4.61666,4.56578,4.58885,37453.461254628,0
+OIA.US,D,20050719,000000,4.61666,4.62287,4.55996,4.59408,100272.143737,0
+OIA.US,D,20050720,000000,4.59408,4.61666,4.58885,4.60581,30092.80024816,0
+OIA.US,D,20050721,000000,4.61666,4.62287,4.5715,4.58294,37979.874794983,0
+OIA.US,D,20050722,000000,4.61182,4.62287,4.58885,4.62287,20300.899826989,0
+OIA.US,D,20050725,000000,4.58294,4.62888,4.5715,4.61182,34662.150921184,0
+OIA.US,D,20050726,000000,4.61666,4.64002,4.58885,4.64002,47778.875206101,0
+OIA.US,D,20050727,000000,4.62287,4.64002,4.60581,4.62287,22396.411145627,0
+OIA.US,D,20050728,000000,4.64554,4.66289,4.62888,4.65718,31498.598257663,0
+OIA.US,D,20050729,000000,4.64002,4.67965,4.62888,4.65126,24322.536989817,0
+OIA.US,D,20050801,000000,4.65126,4.65126,4.60581,4.61666,37799.332193473,0
+OIA.US,D,20050802,000000,4.65126,4.67433,4.64002,4.67433,30627.328062739,0
+OIA.US,D,20050803,000000,4.62287,4.65126,4.62287,4.63401,8578.816424515,0
+OIA.US,D,20050804,000000,4.64554,4.66842,4.57711,4.61182,40067.271839398,0
+OIA.US,D,20050805,000000,4.58294,4.66289,4.58294,4.58885,46539.419818214,0
+OIA.US,D,20050808,000000,4.58885,4.62287,4.58294,4.58885,22396.411145627,0
+OIA.US,D,20050809,000000,4.62888,4.63401,4.56578,4.58885,28700.187934272,0
+OIA.US,D,20050810,000000,4.60581,4.60581,4.5715,4.57711,23970.580345303,0
+OIA.US,D,20050811,000000,4.56578,4.59408,4.56578,4.58885,18735.859185817,0
+OIA.US,D,20050812,000000,4.59408,4.62287,4.5715,4.62287,40956.799151326,0
+OIA.US,D,20050815,000000,4.65126,4.65126,4.55996,4.63401,35347.807093207,0
+OIA.US,D,20050816,000000,4.61182,4.73151,4.6,4.70273,57054.504929699,0
+OIA.US,D,20050817,000000,4.70273,4.90859,4.65126,4.71435,93105.211027658,0
+OIA.US,D,20050818,000000,4.77114,4.77114,4.67433,4.73151,60898.642343853,0
+OIA.US,D,20050819,000000,4.70854,4.75439,4.69178,4.697,38505.27405106,0
+OIA.US,D,20050822,000000,4.65718,4.72007,4.65718,4.71435,31842.440627953,0
+OIA.US,D,20050823,000000,4.697,4.74296,4.697,4.74296,15756.906260917,0
+OIA.US,D,20050824,000000,4.79432,4.79432,4.68547,4.72007,56520.991399397,0
+OIA.US,D,20050825,000000,4.72007,4.76011,4.72007,4.76011,42351.44003377,0
+OIA.US,D,20050826,000000,4.79432,4.79432,4.72007,4.72569,42169.883147983,0
+OIA.US,D,20050829,000000,4.73742,4.7889,4.72569,4.73151,44977.422029877,0
+OIA.US,D,20050830,000000,4.76011,4.78318,4.56578,4.72007,171501.27145372,0
+OIA.US,D,20050831,000000,4.72569,4.73742,4.67433,4.70854,67904.303852972,0
+OIA.US,D,20050901,000000,4.70854,4.73151,4.70273,4.73151,20831.370504456,0
+OIA.US,D,20050902,000000,4.74296,4.78318,4.70854,4.73742,30968.127580195,0
+OIA.US,D,20050906,000000,4.77114,4.81196,4.76011,4.81196,59324.473144178,0
+OIA.US,D,20050907,000000,4.81689,4.81689,4.76011,4.76011,30968.127580195,0
+OIA.US,D,20050908,000000,4.80585,4.81196,4.77114,4.77657,22227.025671178,0
+OIA.US,D,20050909,000000,4.76011,4.81689,4.76011,4.79432,33946.066220817,0
+OIA.US,D,20050912,000000,4.77114,4.79432,4.74296,4.76603,20998.72741035,0
+OIA.US,D,20050913,000000,4.76603,4.81196,4.65718,4.74296,99049.931181842,0
+OIA.US,D,20050914,000000,4.75439,4.75439,4.69178,4.69178,39381.615667373,0
+OIA.US,D,20050915,000000,4.70854,4.73742,4.62888,4.64554,43924.594949166,0
+OIA.US,D,20050916,000000,4.65126,4.67965,4.62888,4.63401,22573.910894302,0
+OIA.US,D,20050919,000000,4.65718,4.67433,4.61666,4.65126,38673.645241231,0
+OIA.US,D,20050920,000000,4.66842,4.697,4.57711,4.61182,62825.78247232,0
+OIA.US,D,20050921,000000,4.63401,4.66289,4.62287,4.64554,45152.893209994,0
+OIA.US,D,20050922,000000,4.65718,4.697,4.62888,4.65126,42004.554810646,0
+OIA.US,D,20050923,000000,4.65126,4.67965,4.58885,4.58885,48299.203040788,0
+OIA.US,D,20050926,000000,4.54843,4.67433,4.54843,4.65718,67557.418629847,0
+OIA.US,D,20050927,000000,4.697,4.72007,4.62888,4.72007,84179.509380019,0
+OIA.US,D,20050928,000000,4.72569,4.76603,4.72007,4.74296,62484.982954865,0
+OIA.US,D,20050929,000000,4.77114,4.77114,4.72007,4.75439,53027.79634548,0
+OIA.US,D,20050930,000000,4.73151,4.75439,4.70854,4.72569,35347.807093207,0
+OIA.US,D,20051003,000000,4.73151,4.83454,4.72569,4.81689,50923.156468337,0
+OIA.US,D,20051004,000000,4.79432,4.84578,4.77114,4.79974,73330.724741025,0
+OIA.US,D,20051005,000000,4.68547,4.79974,4.68547,4.75439,62993.139378214,0
+OIA.US,D,20051006,000000,4.75439,4.79432,4.74296,4.76011,23801.194870852,0
+OIA.US,D,20051007,000000,4.79432,4.79432,4.73151,4.77114,19077.672987551,0
+OIA.US,D,20051010,000000,4.73742,4.77657,4.68547,4.72007,45152.893209994,0
+OIA.US,D,20051011,000000,4.74867,4.75439,4.68547,4.70854,35697.735169166,0
+OIA.US,D,20051012,000000,4.70854,4.77657,4.64002,4.67433,36398.605605361,0
+OIA.US,D,20051013,000000,4.66289,4.73742,4.64002,4.70854,38317.631459604,0
+OIA.US,D,20051014,000000,4.61666,4.70854,4.61666,4.70854,51980.040686161,0
+OIA.US,D,20051017,000000,4.72007,4.72007,4.63401,4.68547,78571.531606178,0
+OIA.US,D,20051018,000000,4.72569,4.78318,4.70854,4.76603,77356.419040965,0
+OIA.US,D,20051019,000000,4.73742,4.75439,4.70854,4.72007,34123.565969492,0
+OIA.US,D,20051020,000000,4.71435,4.77114,4.71435,4.76011,40252.885862297,0
+OIA.US,D,20051021,000000,4.73742,4.80585,4.73742,4.76603,79973.272478569,0
+OIA.US,D,20051024,000000,4.73742,4.80585,4.73742,4.77657,25720.220725095,0
+OIA.US,D,20051025,000000,4.73742,4.79432,4.73742,4.79432,20649.813618669,0
+OIA.US,D,20051026,000000,4.81196,4.81196,4.71435,4.72007,19771.4434338,0
+OIA.US,D,20051027,000000,4.70854,4.79432,4.70854,4.77114,25556.920956314,0
+OIA.US,D,20051028,000000,4.72569,4.78318,4.72007,4.78318,9977.5144440712,0
+OIA.US,D,20051031,000000,4.77114,4.83454,4.77114,4.82261,30092.80024816,0
+OIA.US,D,20051101,000000,4.81196,4.82261,4.73742,4.81689,73675.581395593,0
+OIA.US,D,20051102,000000,4.79432,4.79432,4.75439,4.79432,23618.623700786,0
+OIA.US,D,20051103,000000,4.81689,4.82261,4.77114,4.79432,71756.55554135,0
+OIA.US,D,20051104,000000,4.81196,4.83947,4.78318,4.80585,28345.188436923,0
+OIA.US,D,20051107,000000,4.77114,4.90859,4.77114,4.90859,37799.332193473,0
+OIA.US,D,20051108,000000,4.90277,4.90859,4.79432,4.86855,56706.605422297,0
+OIA.US,D,20051109,000000,4.90859,4.90859,4.74296,4.74296,77519.718809747,0
+OIA.US,D,20051110,000000,4.72007,4.75439,4.59408,4.59408,163270.35453661,0
+OIA.US,D,20051111,000000,4.62287,4.65126,4.49657,4.50869,225918.63726024,0
+OIA.US,D,20051114,000000,4.50869,4.53709,4.43998,4.43998,163620.28261256,0
+OIA.US,D,20051115,000000,4.43406,4.53709,4.42311,4.49657,132652.15503237,0
+OIA.US,D,20051116,000000,4.51432,4.58294,4.50869,4.5715,71058.727957989,0
+OIA.US,D,20051117,000000,4.65718,4.65718,4.54843,4.5715,98693.917400214,0
+OIA.US,D,20051118,000000,4.55996,4.5715,4.5429,4.5715,32370.882736864,0
+OIA.US,D,20051121,000000,4.58885,4.58885,4.53709,4.58885,65447.707331314,0
+OIA.US,D,20051122,000000,4.56578,4.58885,4.56578,4.56578,46902.533589787,0
+OIA.US,D,20051123,000000,4.58885,4.58885,4.56578,4.58294,37453.461254628,0
+OIA.US,D,20051125,000000,4.59408,4.59408,4.5715,4.58885,29933.557616491,0
+OIA.US,D,20051128,000000,4.60581,4.60581,4.58294,4.6,36916.904871491,0
+OIA.US,D,20051129,000000,4.6,4.61666,4.58294,4.6,31498.598257663,0
+OIA.US,D,20051130,000000,4.60581,4.61182,4.59408,4.59408,24501.051022769,0
+OIA.US,D,20051201,000000,4.59408,4.62888,4.59408,4.62888,27831.960592184,0
+OIA.US,D,20051202,000000,4.62888,4.66289,4.61182,4.65718,93626.553146623,0
+OIA.US,D,20051205,000000,4.65126,4.65718,4.61666,4.62287,24322.536989817,0
+OIA.US,D,20051206,000000,4.61182,4.66842,4.61182,4.64554,64756.9797379,0
+OIA.US,D,20051207,000000,4.61182,4.63401,4.6,4.60581,21522.098097871,0
+OIA.US,D,20051208,000000,4.60581,4.63401,4.5429,4.62888,39194.987360196,0
+OIA.US,D,20051209,000000,4.63401,4.70273,4.6,4.70273,61080.19922964,0
+OIA.US,D,20051212,000000,4.70273,4.70273,4.63401,4.63401,27644.318000728,0
+OIA.US,D,20051213,000000,4.63401,4.66289,4.62287,4.62287,22396.411145627,0
+OIA.US,D,20051214,000000,4.62287,4.65718,4.61666,4.63401,39541.87258332,0
+OIA.US,D,20051215,000000,4.61182,4.65718,4.61182,4.65718,22929.924675929,0
+OIA.US,D,20051216,000000,4.63401,4.65718,4.62888,4.64002,18017.745916894,0
+OIA.US,D,20051219,000000,4.62287,4.65718,4.62287,4.64002,32370.882736864,0
+OIA.US,D,20051220,000000,4.65126,4.68547,4.62888,4.64554,58976.573636776,0
+OIA.US,D,20051221,000000,4.65126,4.70854,4.65126,4.70854,67557.418629847,0
+OIA.US,D,20051222,000000,4.73151,4.77114,4.69178,4.77114,68595.031446385,0
+OIA.US,D,20051223,000000,4.76603,4.86255,4.74867,4.86255,61956.540845954,0
+OIA.US,D,20051227,000000,4.86255,4.86855,4.81196,4.8518,57397.333015711,0
+OIA.US,D,20051228,000000,4.73151,4.89744,4.73151,4.8518,82600.268758953,0
+OIA.US,D,20051229,000000,4.8798,4.88572,4.81196,4.86255,23801.194870852,0
+OIA.US,D,20051230,000000,4.84578,4.89744,4.77114,4.86855,50046.814852024,0
+OIA.US,D,20060103,000000,4.85751,4.86255,4.76603,4.8518,99049.931181842,0
+OIA.US,D,20060104,000000,4.82261,4.8518,4.82261,4.84578,26427.176866959,0
+OIA.US,D,20060105,000000,4.82261,4.87408,4.82261,4.87408,73851.05257571,0
+OIA.US,D,20060106,000000,4.84578,4.90859,4.83454,4.89744,42004.554810646,0
+OIA.US,D,20060109,000000,4.86855,4.89744,4.84578,4.89744,28700.187934272,0
+OIA.US,D,20060110,000000,4.86855,4.89744,4.86255,4.8798,30283.485692449,0
+OIA.US,D,20060111,000000,4.8518,4.8798,4.84578,4.84578,18735.859185817,0
+OIA.US,D,20060112,000000,4.7889,4.84578,4.77114,4.81196,48129.817566338,0
+OIA.US,D,20060113,000000,4.79432,4.82261,4.76603,4.81689,36751.576534155,0
+OIA.US,D,20060117,000000,4.82261,4.83947,4.75439,4.76011,62484.982954865,0
+OIA.US,D,20060118,000000,4.79974,4.83947,4.79974,4.80585,41472.055564623,0
+OIA.US,D,20060119,000000,4.72569,4.83454,4.72569,4.82261,65801.692544386,0
+OIA.US,D,20060120,000000,4.82261,4.82261,4.77114,4.77657,20998.72741035,0
+OIA.US,D,20060123,000000,4.82261,4.93127,4.80585,4.89123,43225.753081527,0
+OIA.US,D,20060124,000000,4.8518,4.89744,4.83454,4.8518,37100.490325835,0
+OIA.US,D,20060125,000000,4.8798,4.8798,4.81196,4.8518,39904.986354895,0
+OIA.US,D,20060126,000000,4.81689,4.86255,4.79432,4.85751,48129.817566338,0
+OIA.US,D,20060127,000000,4.83947,4.87408,4.80585,4.83947,37274.947221675,0
+OIA.US,D,20060130,000000,4.86255,4.86855,4.81689,4.86255,20649.813618669,0
+OIA.US,D,20060131,000000,4.81689,4.87408,4.81689,4.82873,15756.906260917,0
+OIA.US,D,20060201,000000,4.82873,4.82873,4.78318,4.81689,28345.188436923,0
+OIA.US,D,20060202,000000,4.80585,4.90277,4.79974,4.88572,35347.807093207,0
+OIA.US,D,20060203,000000,4.92594,4.92594,4.79432,4.80585,46539.419818214,0
+OIA.US,D,20060206,000000,4.80585,4.90859,4.80585,4.8518,45321.264400166,0
+OIA.US,D,20060207,000000,4.89744,4.96547,4.85751,4.90859,52673.811132408,0
+OIA.US,D,20060208,000000,4.92594,4.96547,4.92003,4.93698,35526.32112616,0
+OIA.US,D,20060209,000000,4.90859,4.96547,4.90859,4.95443,90297.672145764,0
+OIA.US,D,20060210,000000,4.91421,4.98824,4.91421,4.95443,26427.176866959,0
+OIA.US,D,20060213,000000,4.93698,4.96015,4.93698,4.94841,23270.724193385,0
+OIA.US,D,20060214,000000,4.93698,4.95443,4.90859,4.92003,37979.874794983,0
+OIA.US,D,20060215,000000,4.94309,5.01762,4.92003,4.94841,72448.297419043,0
+OIA.US,D,20060216,000000,4.94841,4.94841,4.93127,4.93698,35002.95043864,0
+OIA.US,D,20060217,000000,4.96015,5.05134,4.90859,4.94841,86446.434741663,0
+OIA.US,D,20060221,000000,4.92594,4.96015,4.92594,4.92594,8047.3314627692,0
+OIA.US,D,20060222,000000,4.92003,4.98262,4.89123,4.93698,14880.564644604,0
+OIA.US,D,20060223,000000,4.90859,4.97169,4.90859,4.92594,13827.737563894,0
+OIA.US,D,20060224,000000,4.90277,4.96015,4.8798,4.90277,52494.282815178,0
+OIA.US,D,20060227,000000,4.8798,5.01762,4.8798,4.97169,84862.122699208,0
+OIA.US,D,20060228,000000,4.97169,5.2575,4.97169,4.99456,65447.707331314,0
+OIA.US,D,20060301,000000,4.97169,4.99456,4.93698,4.93698,21360.826897646,0
+OIA.US,D,20060302,000000,4.9775,4.99456,4.9775,4.9775,13827.737563894,0
+OIA.US,D,20060303,000000,4.9775,4.98824,4.89123,4.89744,43924.594949166,0
+OIA.US,D,20060306,000000,4.89123,5.00017,4.8798,4.93127,64574.408567835,0
+OIA.US,D,20060307,000000,4.95443,4.95443,4.87408,4.93127,17681.003536551,0
+OIA.US,D,20060308,000000,4.93127,4.95443,4.92003,4.92003,26595.54805713,0
+OIA.US,D,20060309,000000,4.92594,4.97169,4.92594,4.97169,25556.920956314,0
+OIA.US,D,20060310,000000,4.97169,5.00017,4.96547,4.98824,41647.52674474,0
+OIA.US,D,20060313,000000,4.9775,5.00017,4.93127,4.99456,36398.605605361,0
+OIA.US,D,20060314,000000,4.99456,5.01102,4.8798,4.98262,70701.699892084,0
+OIA.US,D,20060315,000000,4.97169,4.98262,4.89123,4.92594,62651.325576481,0
+OIA.US,D,20060316,000000,4.91421,4.9775,4.91421,4.94841,45321.264400166,0
+OIA.US,D,20060317,000000,4.97169,4.9775,4.92003,4.92003,20649.813618669,0
+OIA.US,D,20060320,000000,4.92594,4.98824,4.92594,4.98262,28345.188436923,0
+OIA.US,D,20060321,000000,4.96015,4.98824,4.92594,4.92594,22227.025671178,0
+OIA.US,D,20060322,000000,4.95443,4.98824,4.86855,4.89744,62121.869183291,0
+OIA.US,D,20060323,000000,4.89744,4.90859,4.8518,4.89744,39904.986354895,0
+OIA.US,D,20060324,000000,4.89123,4.90859,4.87408,4.8798,16449.662422889,0
+OIA.US,D,20060327,000000,4.89744,4.93127,4.88572,4.91421,31498.598257663,0
+OIA.US,D,20060328,000000,4.92594,4.9775,4.90859,4.9775,50046.814852024,0
+OIA.US,D,20060329,000000,4.97169,5.04049,4.96547,5.04049,81554.54166819,0
+OIA.US,D,20060330,000000,5.03419,5.05134,4.98262,4.98262,183059.04080313,0
+OIA.US,D,20060331,000000,4.95443,5.06318,4.95443,5.06318,11201.755567788,0
+OIA.US,D,20060403,000000,5.11435,5.11986,5.02808,5.02808,19416.44393645,0
+OIA.US,D,20060404,000000,5.02315,5.08024,4.9775,4.98824,40600.785369699,0
+OIA.US,D,20060405,000000,4.98262,4.98262,4.92003,4.93127,50923.156468337,0
+OIA.US,D,20060406,000000,4.93127,4.98262,4.93127,4.98262,37100.490325835,0
+OIA.US,D,20060407,000000,4.97169,4.99456,4.89744,4.89744,30968.127580195,0
+OIA.US,D,20060410,000000,4.85751,4.96547,4.79432,4.96547,53374.681568605,0
+OIA.US,D,20060411,000000,4.95443,4.96015,4.88572,4.90277,15926.291735367,0
+OIA.US,D,20060412,000000,4.89123,4.93127,4.8798,4.88572,17148.504290526,0
+OIA.US,D,20060413,000000,4.89123,4.94841,4.88572,4.94309,20649.813618669,0
+OIA.US,D,20060417,000000,4.97169,4.97169,4.88572,4.90277,33070.738888781,0
+OIA.US,D,20060418,000000,4.90859,5.00017,4.90859,4.98824,70341.628973343,0
+OIA.US,D,20060419,000000,5.0055,5.0055,4.93698,4.94841,37979.874794983,0
+OIA.US,D,20060420,000000,4.90859,5.00017,4.90859,4.97169,32370.882736864,0
+OIA.US,D,20060421,000000,5.01762,5.01762,4.95443,4.96547,39726.472321941,0
+OIA.US,D,20060424,000000,4.95443,5.02315,4.94309,4.98262,34476.536898284,0
+OIA.US,D,20060425,000000,5.03419,5.05134,4.94841,5.0055,40956.799151326,0
+OIA.US,D,20060426,000000,4.99456,5.01102,4.95443,5.01102,25031.521700238,0
+OIA.US,D,20060427,000000,5.01102,5.25129,4.99456,5.13702,76299.534823142,0
+OIA.US,D,20060428,000000,5.08024,5.1317,5.0687,5.0687,19416.44393645,0
+OIA.US,D,20060501,000000,5.03419,5.12549,5.03419,5.11435,18897.130386041,0
+OIA.US,D,20060502,000000,5.08545,5.1317,5.07422,5.1317,27302.504198995,0
+OIA.US,D,20060503,000000,5.0687,5.10291,4.98824,5.06318,34662.150921184,0
+OIA.US,D,20060504,000000,5.09148,5.12549,5.04049,5.10291,20300.899826989,0
+OIA.US,D,20060505,000000,5.06318,5.17715,5.04583,5.17715,53550.152748722,0
+OIA.US,D,20060508,000000,5.13702,5.18888,5.06318,5.11986,36226.177278077,0
+OIA.US,D,20060509,000000,5.27997,5.30266,5.08545,5.16571,83830.595588339,0
+OIA.US,D,20060510,000000,5.18297,5.21136,5.08024,5.10291,50404.857202208,0
+OIA.US,D,20060511,000000,5.07422,5.1944,5.07422,5.09689,86446.434741663,0
+OIA.US,D,20060512,000000,5.14303,5.15998,5.04049,5.08024,31679.140859173,0
+OIA.US,D,20060515,000000,5.02808,5.13702,4.98824,5.06318,56706.605422297,0
+OIA.US,D,20060516,000000,5.10853,5.10853,4.99456,4.99456,43397.167124533,0
+OIA.US,D,20060517,000000,5.02315,5.04583,4.98262,5.02315,36916.904871491,0
+OIA.US,D,20060518,000000,5.06318,5.06318,5.0055,5.02808,43397.167124533,0
+OIA.US,D,20060519,000000,5.02315,5.0687,4.96547,4.96547,63699.081235799,0
+OIA.US,D,20060522,000000,5.13702,5.13702,4.96547,4.97169,67724.77553574,0
+OIA.US,D,20060523,000000,4.97169,5.0055,4.96015,4.96015,39904.986354895,0
+OIA.US,D,20060524,000000,4.91421,4.98824,4.91421,4.96015,41647.52674474,0
+OIA.US,D,20060525,000000,4.92003,4.98824,4.92003,4.98262,29573.486697751,0
+OIA.US,D,20060526,000000,4.96547,4.98262,4.94841,4.95443,19077.672987551,0
+OIA.US,D,20060530,000000,4.94309,4.98262,4.92594,4.9775,60203.857613326,0
+OIA.US,D,20060531,000000,4.99456,5.08024,4.95443,5.00017,46200.648869315,0
+OIA.US,D,20060601,000000,5.0055,5.08024,4.97169,5.02315,71401.556044001,0
+OIA.US,D,20060602,000000,5.05134,5.07422,5.02315,5.04583,41472.055564623,0
+OIA.US,D,20060605,000000,5.01762,5.08545,5.00017,5.02808,56706.605422297,0
+OIA.US,D,20060606,000000,5.01762,5.04049,5.01102,5.01102,23270.724193385,0
+OIA.US,D,20060607,000000,5.02315,5.04583,4.96015,4.99456,39194.987360196,0
+OIA.US,D,20060608,000000,4.96547,5.02315,4.90859,4.92003,33595.123860579,0
+OIA.US,D,20060609,000000,4.92003,4.93127,4.85751,4.90859,28176.817246752,0
+OIA.US,D,20060612,000000,4.8798,4.91421,4.82873,4.8518,31679.140859173,0
+OIA.US,D,20060613,000000,4.82873,4.89123,4.82261,4.85751,36226.177278077,0
+OIA.US,D,20060614,000000,4.85751,4.86855,4.81196,4.8518,25556.920956314,0
+OIA.US,D,20060615,000000,4.81196,4.8518,4.80585,4.83947,17850.389011,0
+OIA.US,D,20060616,000000,4.8798,4.90859,4.83947,4.8798,32200.482978137,0
+OIA.US,D,20060619,000000,4.85751,5.05134,4.85751,5.04049,103947.90996099,0
+OIA.US,D,20060620,000000,5.04049,5.1944,5.03419,5.08024,62825.78247232,0
+OIA.US,D,20060621,000000,5.13702,5.21136,5.02315,5.02808,72798.225495002,0
+OIA.US,D,20060622,000000,4.99456,5.07422,4.92003,4.96547,75949.606747184,0
+OIA.US,D,20060623,000000,5.01762,5.01762,4.93127,5.00017,16797.56193029,0
+OIA.US,D,20060626,000000,5.16571,5.16571,4.93127,4.94841,61244.513282699,0
+OIA.US,D,20060627,000000,4.96015,5.05134,4.96015,5.01102,49877.429377574,0
+OIA.US,D,20060628,000000,4.96547,5.10291,4.96547,5.05697,72976.739527954,0
+OIA.US,D,20060629,000000,5.02808,5.1317,5.02808,5.07422,202647.91306686,0
+OIA.US,D,20060630,000000,5.10291,5.18297,5.08024,5.17715,41302.670090172,0
+OIA.US,D,20060703,000000,5.1944,5.24547,5.13702,5.2227,34123.565969492,0
+OIA.US,D,20060705,000000,5.13702,5.1944,5.11435,5.15427,44100.066129284,0
+OIA.US,D,20060706,000000,5.1317,5.13702,5.12549,5.1317,28876.673398669,0
+OIA.US,D,20060707,000000,5.13702,5.14303,5.1317,5.13702,25198.87860613,0
+OIA.US,D,20060710,000000,5.13702,5.14303,5.04583,5.06318,63874.552415918,0
+OIA.US,D,20060711,000000,5.06318,5.10291,5.06318,5.06318,25896.706189491,0
+OIA.US,D,20060712,000000,5.06318,5.11435,5.05697,5.11435,36398.605605361,0
+OIA.US,D,20060713,000000,5.11435,5.13702,5.07422,5.11435,116554.44925399,0
+OIA.US,D,20060714,000000,5.10853,5.14303,5.10853,5.11435,3153.4098207398,0
+OIA.US,D,20060717,000000,5.13702,5.18297,5.11435,5.16571,20649.813618669,0
+OIA.US,D,20060718,000000,5.1944,5.1944,5.10291,5.14303,56520.991399397,0
+OIA.US,D,20060719,000000,5.15998,5.24015,5.15998,5.17123,16797.56193029,0
+OIA.US,D,20060720,000000,5.20564,5.20564,5.09689,5.11435,62484.982954865,0
+OIA.US,D,20060721,000000,5.1317,5.1317,5.10291,5.1317,22743.296368752,0
+OIA.US,D,20060724,000000,5.13702,5.17123,5.10853,5.15427,6646.6048746568,0
+OIA.US,D,20060725,000000,5.14303,5.16571,5.13702,5.14303,15568.249385183,0
+OIA.US,D,20060726,000000,5.14303,5.36546,5.13702,5.20564,132113.57008068,0
+OIA.US,D,20060727,000000,5.1944,5.30907,5.1944,5.19993,43924.594949166,0
+OIA.US,D,20060728,000000,5.21136,5.2227,5.1317,5.1317,56343.491650722,0
+OIA.US,D,20060731,000000,5.13702,5.15998,5.12549,5.12549,31323.127077545,0
+OIA.US,D,20060801,000000,5.11435,5.17123,5.10853,5.17123,30797.727821468,0
+OIA.US,D,20060802,000000,5.14303,5.25129,5.14303,5.21136,52494.282815178,0
+OIA.US,D,20060803,000000,5.16571,5.22871,5.16571,5.2227,15226.43558345,0
+OIA.US,D,20060804,000000,5.2227,5.27416,5.19993,5.27416,33070.738888781,0
+OIA.US,D,20060807,000000,5.22871,5.25129,5.20564,5.24015,35174.364481645,0
+OIA.US,D,20060808,000000,5.20564,5.26302,5.1944,5.24547,14170.565649905,0
+OIA.US,D,20060809,000000,5.20564,5.27997,5.19993,5.27997,22929.924675929,0
+OIA.US,D,20060810,000000,5.27997,5.27997,5.23453,5.26835,27121.961597485,0
+OIA.US,D,20060811,000000,5.24015,5.27416,5.22871,5.24015,16976.075963242,0
+OIA.US,D,20060814,000000,5.24015,5.29723,5.24015,5.25129,56870.919475355,0
+OIA.US,D,20060815,000000,5.26835,5.30907,5.24547,5.30907,59324.473144178,0
+OIA.US,D,20060816,000000,5.31972,5.35994,5.2858,5.35994,40252.885862297,0
+OIA.US,D,20060817,000000,5.39415,5.45104,5.27997,5.29131,34476.536898284,0
+OIA.US,D,20060818,000000,5.33697,5.33697,5.26835,5.29131,33429.795523244,0
+OIA.US,D,20060821,000000,5.3484,5.37137,5.27997,5.31972,26777.104942918,0
+OIA.US,D,20060822,000000,5.30266,5.31972,5.23453,5.2858,19077.672987551,0
+OIA.US,D,20060823,000000,5.25129,5.31428,5.25129,5.27997,11896.540298313,0
+OIA.US,D,20060824,000000,5.27997,5.31972,5.2575,5.26302,20477.385291385,0
+OIA.US,D,20060825,000000,5.29131,5.31428,5.22871,5.27416,50228.371737811,0
+OIA.US,D,20060828,000000,5.31972,5.31972,5.27997,5.31972,28345.188436923,0
+OIA.US,D,20060829,000000,5.26835,5.30907,5.26302,5.29131,15568.249385183,0
+OIA.US,D,20060830,000000,5.23453,5.34269,5.23453,5.27997,12416.868133,0
+OIA.US,D,20060831,000000,5.2227,5.30266,5.2227,5.26302,27302.504198995,0
+OIA.US,D,20060901,000000,5.25129,5.29723,5.25129,5.2858,20831.370504456,0
+OIA.US,D,20060905,000000,5.30907,5.3484,5.2575,5.29131,39726.472321941,0
+OIA.US,D,20060906,000000,5.30266,5.30266,5.18888,5.18888,16270.134105657,0
+OIA.US,D,20060907,000000,5.18888,5.25129,5.18297,5.1944,15226.43558345,0
+OIA.US,D,20060908,000000,5.1944,5.26302,5.1944,5.21136,19608.143665018,0
+OIA.US,D,20060911,000000,5.23453,5.2575,5.19993,5.23453,23970.580345303,0
+OIA.US,D,20060912,000000,5.29131,5.29131,5.23453,5.26302,39381.615667373,0
+OIA.US,D,20060913,000000,5.21136,5.2858,5.20564,5.2858,24841.850540224,0
+OIA.US,D,20060914,000000,5.27997,5.35994,5.20564,5.27997,79973.272478569,0
+OIA.US,D,20060915,000000,5.27997,5.27997,5.20564,5.26835,87498.247538096,0
+OIA.US,D,20060918,000000,5.26835,5.26835,5.1944,5.2575,38317.631459604,0
+OIA.US,D,20060919,000000,5.27416,5.27416,5.20564,5.21728,73151.196423793,0
+OIA.US,D,20060920,000000,5.25129,5.2575,5.1944,5.21136,28345.188436923,0
+OIA.US,D,20060921,000000,5.19993,5.24015,5.18888,5.22871,32030.083219409,0
+OIA.US,D,20060922,000000,5.18297,5.22871,5.18297,5.21728,55126.350516954,0
+OIA.US,D,20060925,000000,5.15998,5.25129,5.15998,5.24547,60733.314006516,0
+OIA.US,D,20060926,000000,5.18888,5.24547,5.14836,5.20564,23098.295866101,0
+OIA.US,D,20060927,000000,5.20564,5.22871,5.17123,5.2227,43748.109484769,0
+OIA.US,D,20060928,000000,5.1944,5.22871,5.14836,5.20564,25031.521700238,0
+OIA.US,D,20060929,000000,5.20564,5.25129,5.19993,5.24015,92223.797989954,0
+OIA.US,D,20061002,000000,5.24015,5.25129,5.23453,5.24015,20300.899826989,0
+OIA.US,D,20061003,000000,5.24015,5.27997,5.24015,5.25129,40774.22798126,0
+OIA.US,D,20061004,000000,5.23453,5.23453,5.17123,5.2227,70001.843740166,0
+OIA.US,D,20061005,000000,5.21136,5.23453,5.17715,5.2227,17330.061176314,0
+OIA.US,D,20061006,000000,5.21136,5.21136,5.15427,5.17123,43225.753081527,0
+OIA.US,D,20061009,000000,5.17123,5.2227,5.15998,5.15998,62825.78247232,0
+OIA.US,D,20061010,000000,5.16571,5.19993,5.16571,5.19993,32556.496759765,0
+OIA.US,D,20061011,000000,5.15998,5.17715,5.15427,5.15427,60023.315011818,0
+OIA.US,D,20061012,000000,5.15427,5.17715,5.13702,5.17123,58452.188664978,0
+OIA.US,D,20061013,000000,5.17123,5.17123,5.09689,5.10291,88021.618225616,0
+OIA.US,D,20061016,000000,5.10291,5.13702,5.09148,5.1317,53550.152748722,0
+OIA.US,D,20061017,000000,5.13702,5.16571,5.1317,5.15998,71756.55554135,0
+OIA.US,D,20061018,000000,5.15998,5.22871,5.14303,5.14303,59324.473144178,0
+OIA.US,D,20061019,000000,5.14836,5.21728,5.11986,5.18297,83481.681796658,0
+OIA.US,D,20061020,000000,5.2227,5.2227,5.13702,5.17123,32200.482978137,0
+OIA.US,D,20061023,000000,5.17123,5.2227,5.14836,5.1944,71917.826741575,0
+OIA.US,D,20061024,000000,5.20564,5.23453,5.16571,5.23453,37979.874794983,0
+OIA.US,D,20061025,000000,5.17715,5.23453,5.17715,5.23453,31323.127077545,0
+OIA.US,D,20061026,000000,5.21728,5.26835,5.21728,5.26835,34123.565969492,0
+OIA.US,D,20061027,000000,5.21136,5.27416,5.21136,5.24547,32556.496759765,0
+OIA.US,D,20061030,000000,5.21728,5.27997,5.21728,5.27997,49178.587509936,0
+OIA.US,D,20061031,000000,5.27416,5.27997,5.24015,5.24547,22743.296368752,0
+OIA.US,D,20061101,000000,5.24015,5.27997,5.23453,5.27416,19608.143665018,0
+OIA.US,D,20061102,000000,5.21728,5.29131,5.21728,5.24547,38505.27405106,0
+OIA.US,D,20061103,000000,5.2575,5.27416,5.24547,5.27416,7004.6472248405,0
+OIA.US,D,20061106,000000,5.25129,5.27997,5.23453,5.24547,20649.813618669,0
+OIA.US,D,20061107,000000,5.2575,5.27997,5.25129,5.26835,33946.066220817,0
+OIA.US,D,20061108,000000,5.22871,5.29131,5.2227,5.29131,28529.788175545,0
+OIA.US,D,20061109,000000,5.27997,5.29131,5.25129,5.2575,54423.451512202,0
+OIA.US,D,20061110,000000,5.26835,5.30907,5.26835,5.29131,42700.35382545,0
+OIA.US,D,20061113,000000,5.31972,5.31972,5.27416,5.2858,43397.167124533,0
+OIA.US,D,20061114,000000,5.2858,5.37137,5.27997,5.37137,72631.882873386,0
+OIA.US,D,20061115,000000,5.37137,5.41702,5.31428,5.32592,74199.966367391,0
+OIA.US,D,20061116,000000,5.36546,5.36546,5.29723,5.31428,77702.289979812,0
+OIA.US,D,20061117,000000,5.3548,5.37719,5.29723,5.3548,25896.706189491,0
+OIA.US,D,20061120,000000,5.4117,5.4117,5.29131,5.33145,32030.083219409,0
+OIA.US,D,20061121,000000,5.31972,5.35994,5.31428,5.35994,32370.882736864,0
+OIA.US,D,20061122,000000,5.35994,5.35994,5.32592,5.3548,28003.37463519,0
+OIA.US,D,20061124,000000,5.31428,5.33697,5.31428,5.33697,1745.5832426803,0
+OIA.US,D,20061127,000000,5.36546,5.36546,5.33697,5.34269,44977.422029877,0
+OIA.US,D,20061128,000000,5.38291,5.38291,5.30907,5.30907,78571.531606178,0
+OIA.US,D,20061129,000000,5.31428,5.38291,5.31428,5.35994,27644.318000728,0
+OIA.US,D,20061130,000000,5.39415,5.39415,5.30907,5.34269,57753.346797338,0
+OIA.US,D,20061201,000000,5.32592,5.40006,5.32592,5.40006,22227.025671178,0
+OIA.US,D,20061204,000000,5.41702,5.41702,5.36546,5.4117,22929.924675929,0
+OIA.US,D,20061205,000000,5.3548,5.43467,5.3548,5.43467,102378.81218269,0
+OIA.US,D,20061206,000000,5.43467,5.43467,5.39415,5.43467,34299.03714961,0
+OIA.US,D,20061207,000000,5.37137,5.42856,5.37137,5.39415,29220.515768959,0
+OIA.US,D,20061208,000000,5.41702,5.41702,5.3484,5.38291,28003.37463519,0
+OIA.US,D,20061211,000000,5.3548,5.40006,5.3548,5.40006,26777.104942918,0
+OIA.US,D,20061212,000000,5.40006,5.4117,5.36546,5.39415,53190.081829983,0
+OIA.US,D,20061213,000000,5.37137,5.44601,5.37137,5.42293,20831.370504456,0
+OIA.US,D,20061214,000000,5.42293,5.43979,5.3484,5.40568,56520.991399397,0
+OIA.US,D,20061215,000000,5.40006,5.40568,5.36546,5.37137,29045.044588841,0
+OIA.US,D,20061218,000000,5.42856,5.42856,5.39415,5.42293,28345.188436923,0
+OIA.US,D,20061219,000000,5.37137,5.43467,5.37137,5.40006,24501.051022769,0
+OIA.US,D,20061220,000000,5.38291,5.48633,5.37137,5.45714,70341.628973343,0
+OIA.US,D,20061221,000000,5.48633,5.58256,5.45104,5.49718,51802.540937486,0
+OIA.US,D,20061222,000000,5.53168,5.5655,5.43979,5.44601,39726.472321941,0
+OIA.US,D,20061226,000000,5.40568,5.49106,5.40568,5.49106,39028.644738581,0
+OIA.US,D,20061227,000000,5.43467,5.50901,5.43467,5.48633,38317.631459604,0
+OIA.US,D,20061228,000000,5.52567,5.53168,5.47983,5.47983,21360.826897646,0
+OIA.US,D,20061229,000000,5.47983,5.51985,5.47983,5.50901,20115.285804089,0
+OIA.US,D,20070103,000000,5.43979,5.50901,5.43467,5.50901,15399.878195012,0
+OIA.US,D,20070104,000000,5.47401,5.47401,5.40568,5.46287,47778.875206101,0
+OIA.US,D,20070105,000000,5.40568,5.48633,5.40568,5.44601,38155.345975101,0
+OIA.US,D,20070108,000000,5.45104,5.503,5.43467,5.43467,44625.465385361,0
+OIA.US,D,20070109,000000,5.43467,5.45104,5.43467,5.43979,4901.0216319764,0
+OIA.US,D,20070110,000000,5.43467,5.43467,5.38814,5.40006,24501.051022769,0
+OIA.US,D,20070111,000000,5.4117,5.43467,5.36546,5.4117,33595.123860579,0
+OIA.US,D,20070112,000000,5.43979,5.51414,5.43467,5.46859,21522.098097871,0
+OIA.US,D,20070116,000000,5.45714,5.52567,5.43979,5.47401,74377.466116066,0
+OIA.US,D,20070117,000000,5.43467,5.47401,5.25129,5.43467,58452.188664978,0
+OIA.US,D,20070118,000000,5.43467,5.47983,5.42856,5.47983,40426.328473858,0
+OIA.US,D,20070119,000000,5.46859,5.503,5.41702,5.44601,52329.968762119,0
+OIA.US,D,20070122,000000,5.47401,5.52567,5.43979,5.49718,27478.98966339,0
+OIA.US,D,20070123,000000,5.55406,5.5655,5.503,5.503,64398.937387716,0
+OIA.US,D,20070124,000000,5.51414,5.51414,5.46859,5.46859,24153.151515368,0
+OIA.US,D,20070125,000000,5.42293,5.48633,5.42293,5.48633,88371.546301575,0
+OIA.US,D,20070126,000000,5.45714,5.49718,5.41702,5.48633,25556.920956314,0
+OIA.US,D,20070129,000000,5.50901,5.50901,5.45714,5.45714,42004.554810646,0
+OIA.US,D,20070130,000000,5.45104,5.49718,5.43979,5.49106,47778.875206101,0
+OIA.US,D,20070131,000000,5.46859,5.49106,5.43467,5.47401,60552.771405007,0
+OIA.US,D,20070201,000000,5.46859,5.48633,5.44601,5.48633,69482.530189759,0
+OIA.US,D,20070202,000000,5.46287,5.48633,5.45714,5.45714,58976.573636776,0
+OIA.US,D,20070205,000000,5.45714,5.46287,5.44601,5.46287,30092.80024816,0
+OIA.US,D,20070206,000000,5.45714,5.46287,5.45104,5.45714,55471.207171521,0
+OIA.US,D,20070207,000000,5.42293,5.45104,5.42293,5.43467,63351.181728398,0
+OIA.US,D,20070208,000000,5.42856,5.44601,5.42293,5.43467,28700.187934272,0
+OIA.US,D,20070209,000000,5.45714,5.45714,5.40006,5.44601,35526.32112616,0
+OIA.US,D,20070212,000000,5.45714,5.45714,5.40006,5.4117,29220.515768959,0
+OIA.US,D,20070213,000000,5.4117,5.43467,5.38814,5.42856,24322.536989817,0
+OIA.US,D,20070214,000000,5.38814,5.40568,5.36546,5.37719,94141.809559918,0
+OIA.US,D,20070215,000000,5.37719,5.42293,5.37719,5.40568,20477.385291385,0
+OIA.US,D,20070216,000000,5.40568,5.43467,5.39415,5.41702,42351.44003377,0
+OIA.US,D,20070220,000000,5.38291,5.43467,5.38291,5.39415,61080.19922964,0
+OIA.US,D,20070221,000000,5.37719,5.43467,5.33697,5.37137,74377.466116066,0
+OIA.US,D,20070222,000000,5.37719,5.40006,5.3548,5.39415,66499.520127747,0
+OIA.US,D,20070223,000000,5.40568,5.40568,5.3484,5.39415,37100.490325835,0
+OIA.US,D,20070226,000000,5.37137,5.40568,5.37137,5.40568,39726.472321941,0
+OIA.US,D,20070227,000000,5.40568,5.42293,5.38814,5.40568,12416.868133,0
+OIA.US,D,20070228,000000,5.37719,5.43979,5.37719,5.4117,66319.991810515,0
+OIA.US,D,20070301,000000,5.4117,5.45714,5.40006,5.44601,36751.576534155,0
+OIA.US,D,20070302,000000,5.42856,5.42856,5.40568,5.41702,69821.301138658,0
+OIA.US,D,20070305,000000,5.40006,5.43979,5.40006,5.42856,19951.986035308,0
+OIA.US,D,20070306,000000,5.42856,5.43979,5.41702,5.42856,39904.986354895,0
+OIA.US,D,20070307,000000,5.39415,5.45714,5.38814,5.45714,49519.387027391,0
+OIA.US,D,20070308,000000,5.42856,5.46287,5.42293,5.46287,35869.149212172,0
+OIA.US,D,20070309,000000,5.45714,5.45714,5.4117,5.43979,53190.081829983,0
+OIA.US,D,20070312,000000,5.42293,5.47983,5.42293,5.45714,77356.419040965,0
+OIA.US,D,20070313,000000,5.45714,5.46859,5.4117,5.46859,26427.176866959,0
+OIA.US,D,20070314,000000,5.46859,5.50901,5.43979,5.46859,50228.371737811,0
+OIA.US,D,20070315,000000,5.44601,5.46859,5.43467,5.46287,31498.598257663,0
+OIA.US,D,20070316,000000,5.44601,5.46859,5.44601,5.45104,13132.952833367,0
+OIA.US,D,20070319,000000,5.43467,5.49106,5.43467,5.46859,51452.612861527,0
+OIA.US,D,20070320,000000,5.44601,5.48633,5.44601,5.45714,26245.619981172,0
+OIA.US,D,20070321,000000,5.46287,5.50901,5.45714,5.47983,33070.738888781,0
+OIA.US,D,20070322,000000,5.50901,5.52567,5.47983,5.49718,45854.777930469,0
+OIA.US,D,20070323,000000,5.47401,5.48633,5.45104,5.47983,58976.573636776,0
+OIA.US,D,20070326,000000,5.47401,5.54282,5.47401,5.53168,56185.263303332,0
+OIA.US,D,20070327,000000,5.50901,5.5655,5.503,5.53168,65801.692544386,0
+OIA.US,D,20070328,000000,5.58256,5.58256,5.54282,5.55406,11896.540298313,0
+OIA.US,D,20070329,000000,5.5655,5.59478,5.55978,5.57151,36751.576534155,0
+OIA.US,D,20070330,000000,5.53691,5.59478,5.53691,5.57733,87857.304172558,0
+OIA.US,D,20070402,000000,5.58877,5.62299,5.55978,5.5655,35869.149212172,0
+OIA.US,D,20070403,000000,5.5655,5.61745,5.54282,5.54884,38849.116421349,0
+OIA.US,D,20070404,000000,5.54884,5.59478,5.53691,5.58877,37100.490325835,0
+OIA.US,D,20070405,000000,5.57151,5.6,5.55978,5.6,17489.303807983,0
+OIA.US,D,20070409,000000,5.59478,5.59478,5.55406,5.55978,23454.309647728,0
+OIA.US,D,20070410,000000,5.55978,5.59478,5.55406,5.58256,12253.568364219,0
+OIA.US,D,20070411,000000,5.58877,5.61745,5.58877,5.61745,53374.681568605,0
+OIA.US,D,20070412,000000,5.62299,5.62299,5.57151,5.57151,50046.814852024,0
+OIA.US,D,20070413,000000,5.55978,5.59478,5.55978,5.58256,24841.850540224,0
+OIA.US,D,20070416,000000,5.60543,5.64596,5.58877,5.62299,55659.864047256,0
+OIA.US,D,20070417,000000,5.62299,5.6281,5.59478,5.62299,20649.813618669,0
+OIA.US,D,20070418,000000,5.60543,5.6281,5.5655,5.58256,26079.277359556,0
+OIA.US,D,20070419,000000,5.58256,5.6281,5.58256,5.61745,38673.645241231,0
+OIA.US,D,20070420,000000,5.6281,5.65118,5.58877,5.65118,32170.054449792,0
+OIA.US,D,20070423,000000,5.67997,5.70303,5.67997,5.69722,56185.263303332,0
+OIA.US,D,20070424,000000,5.66853,5.7544,5.58256,5.7544,48647.10254819,0
+OIA.US,D,20070425,000000,5.70816,5.7544,5.69722,5.71467,37100.490325835,0
+OIA.US,D,20070426,000000,5.73694,5.73694,5.67997,5.70816,52494.282815178,0
+OIA.US,D,20070427,000000,5.74898,5.7544,5.67435,5.70816,73851.05257571,0
+OIA.US,D,20070430,000000,5.70816,5.73133,5.69722,5.70816,30627.328062739,0
+OIA.US,D,20070501,000000,5.7544,5.76003,5.70816,5.70816,37100.490325835,0
+OIA.US,D,20070502,000000,5.70303,5.76003,5.70303,5.76003,27121.961597485,0
+OIA.US,D,20070503,000000,5.71979,5.77136,5.71979,5.73694,16634.262161509,0
+OIA.US,D,20070504,000000,5.7544,5.76003,5.72581,5.74277,12602.4821559,0
+OIA.US,D,20070507,000000,5.73694,5.783,5.72581,5.73133,49519.387027391,0
+OIA.US,D,20070508,000000,5.71979,5.74898,5.70816,5.72581,67197.347711107,0
+OIA.US,D,20070509,000000,5.73694,5.76003,5.70816,5.70816,36226.177278077,0
+OIA.US,D,20070510,000000,5.69722,5.74898,5.67435,5.67435,91878.941335386,0
+OIA.US,D,20070511,000000,5.68578,5.76575,5.68578,5.76575,45152.893209994,0
+OIA.US,D,20070514,000000,5.74277,5.76575,5.72581,5.73133,37620.818160521,0
+OIA.US,D,20070515,000000,5.69722,5.71979,5.68578,5.68578,84349.909138747,0
+OIA.US,D,20070516,000000,5.68578,5.69722,5.67435,5.67435,48479.745642296,0
+OIA.US,D,20070517,000000,5.67997,5.71467,5.6572,5.67997,68254.23192893,0
+OIA.US,D,20070518,000000,5.67997,5.69722,5.67435,5.67435,20300.899826989,0
+OIA.US,D,20070521,000000,5.6914,5.6914,5.66311,5.66311,15226.43558345,0
+OIA.US,D,20070522,000000,5.66853,5.66853,5.65118,5.6572,37799.332193473,0
+OIA.US,D,20070523,000000,5.65118,5.65118,5.55978,5.58256,63351.181728398,0
+OIA.US,D,20070524,000000,5.55406,5.59478,5.53691,5.53691,48479.745642296,0
+OIA.US,D,20070525,000000,5.51414,5.53691,5.50901,5.52567,41121.113204385,0
+OIA.US,D,20070529,000000,5.53691,5.57733,5.53168,5.57733,31498.598257663,0
+OIA.US,D,20070530,000000,5.58256,5.58256,5.53691,5.53691,26595.54805713,0
+OIA.US,D,20070531,000000,5.51985,5.54282,5.51985,5.52567,20115.285804089,0
+OIA.US,D,20070601,000000,5.52567,5.54282,5.51985,5.51985,10496.827994479,0
+OIA.US,D,20070604,000000,5.53168,5.5655,5.52567,5.52567,32713.710822876,0
+OIA.US,D,20070605,000000,5.55978,5.55978,5.50901,5.51985,26079.277359556,0
+OIA.US,D,20070606,000000,5.49106,5.49718,5.46859,5.46859,18204.374224072,0
+OIA.US,D,20070607,000000,5.45714,5.45714,5.42293,5.45104,36053.748950794,0
+OIA.US,D,20070608,000000,5.44601,5.44601,5.41702,5.41702,19077.672987551,0
+OIA.US,D,20070611,000000,5.42856,5.42856,5.33697,5.38814,35174.364481645,0
+OIA.US,D,20070612,000000,5.3484,5.3484,5.25129,5.2858,57224.904688427,0
+OIA.US,D,20070613,000000,5.2858,5.2858,5.24015,5.2858,31842.440627953,0
+OIA.US,D,20070614,000000,5.25129,5.30907,5.25129,5.25129,29933.557616491,0
+OIA.US,D,20070615,000000,5.30266,5.3484,5.26835,5.32592,41472.055564623,0
+OIA.US,D,20070618,000000,5.36546,5.46287,5.2575,5.26835,69821.301138658,0
+OIA.US,D,20070619,000000,5.27997,5.31428,5.27997,5.30907,25373.335501971,0
+OIA.US,D,20070620,000000,5.32592,5.33145,5.27997,5.29723,30968.127580195,0
+OIA.US,D,20070621,000000,5.3484,5.39415,5.30907,5.3484,35174.364481645,0
+OIA.US,D,20070622,000000,5.35994,5.35994,5.33697,5.34269,7875.9174197634,0
+OIA.US,D,20070625,000000,5.33697,5.36546,5.29723,5.34269,21881.154732332,0
+OIA.US,D,20070626,000000,5.30907,5.36546,5.30907,5.36546,21522.098097871,0
+OIA.US,D,20070627,000000,5.33697,5.39415,5.33145,5.33145,47946.232111994,0
+OIA.US,D,20070628,000000,5.34269,5.38291,5.31972,5.36546,20998.72741035,0
+OIA.US,D,20070629,000000,5.36546,5.36546,5.3548,5.3548,15056.035824722,0
+OIA.US,D,20070702,000000,5.33145,5.3548,5.31972,5.3484,23454.309647728,0
+OIA.US,D,20070703,000000,5.32592,5.37719,5.32592,5.34269,18204.374224072,0
+OIA.US,D,20070705,000000,5.33697,5.3484,5.29723,5.31972,18551.259447195,0
+OIA.US,D,20070706,000000,5.29131,5.30266,5.2858,5.30266,5249.9354236569,0
+OIA.US,D,20070709,000000,5.27997,5.30907,5.27997,5.29131,13132.952833367,0
+OIA.US,D,20070710,000000,5.2858,5.31972,5.2858,5.29723,43045.210480019,0
+OIA.US,D,20070711,000000,5.2858,5.30907,5.25129,5.27997,60898.642343853,0
+OIA.US,D,20070712,000000,5.26302,5.29723,5.25129,5.25129,28345.188436923,0
+OIA.US,D,20070713,000000,5.25129,5.30266,5.22871,5.30266,31842.440627953,0
+OIA.US,D,20070716,000000,5.27997,5.31428,5.2575,5.31428,20831.370504456,0
+OIA.US,D,20070717,000000,5.27997,5.3548,5.26302,5.34269,31842.440627953,0
+OIA.US,D,20070718,000000,5.30266,5.32592,5.27997,5.31428,34662.150921184,0
+OIA.US,D,20070719,000000,5.31428,5.45104,5.31428,5.37137,50923.156468337,0
+OIA.US,D,20070720,000000,5.40568,5.40568,5.32592,5.34269,18376.802551356,0
+OIA.US,D,20070723,000000,5.31972,5.36546,5.31428,5.31428,28700.187934272,0
+OIA.US,D,20070724,000000,5.30266,5.32592,5.2227,5.22871,46539.419818214,0
+OIA.US,D,20070725,000000,5.2227,5.2227,5.14303,5.14303,44977.422029877,0
+OIA.US,D,20070726,000000,5.10853,5.15998,4.8798,5.1317,91001.585434794,0
+OIA.US,D,20070727,000000,5.10853,5.21136,5.10853,5.14836,37620.818160521,0
+OIA.US,D,20070730,000000,5.15998,5.15998,5.08545,5.11435,53374.681568605,0
+OIA.US,D,20070731,000000,5.07422,5.35994,5.0687,5.08024,69128.544976688,0
+OIA.US,D,20070801,000000,5.08024,5.08024,4.96547,4.99456,46539.419818214,0
+OIA.US,D,20070802,000000,4.9775,5.0055,4.90859,4.92594,54780.479578108,0
+OIA.US,D,20070803,000000,4.91421,4.93698,4.87408,4.90859,25896.706189491,0
+OIA.US,D,20070806,000000,4.93127,4.93127,4.88572,4.89123,25720.220725095,0
+OIA.US,D,20070807,000000,4.86255,4.87408,4.8518,4.87408,41829.083630527,0
+OIA.US,D,20070808,000000,4.8518,4.86855,4.8518,4.8518,45664.092486178,0
+OIA.US,D,20070809,000000,4.83947,4.83947,4.74867,4.80585,85054.836712054,0
+OIA.US,D,20070810,000000,4.65126,4.73742,4.64002,4.73151,153999.79623439,0
+OIA.US,D,20070813,000000,4.70854,4.74867,4.69178,4.71435,19608.143665018,0
+OIA.US,D,20070814,000000,4.75439,4.76011,4.72569,4.76011,44100.066129284,0
+OIA.US,D,20070815,000000,4.69178,4.71435,4.62888,4.70273,95901.592782492,0
+OIA.US,D,20070816,000000,4.56578,4.70854,4.56578,4.64002,115498.57932045,0
+OIA.US,D,20070817,000000,4.72007,4.79432,4.66842,4.79432,86973.862566297,0
+OIA.US,D,20070820,000000,4.82873,5.9368,4.82873,5.09148,201781.71429334,0
+OIA.US,D,20070821,000000,4.90859,5.05134,4.90859,5.02315,36751.576534155,0
+OIA.US,D,20070822,000000,5.05134,5.1944,5.05134,5.08024,66850.462487984,0
+OIA.US,D,20070823,000000,5.1944,5.1944,5.02315,5.10853,106220.92102829,0
+OIA.US,D,20070824,000000,5.1317,5.13702,5.05134,5.08024,28529.788175545,0
+OIA.US,D,20070827,000000,5.09148,5.36546,5.0687,5.22871,175350.48028926,0
+OIA.US,D,20070828,000000,5.33697,5.33697,5.18297,5.18297,16797.56193029,0
+OIA.US,D,20070829,000000,5.17715,5.24547,5.13702,5.21728,27478.98966339,0
+OIA.US,D,20070830,000000,5.18297,5.20564,5.17123,5.18888,9276.6440078759,0
+OIA.US,D,20070831,000000,5.18888,5.21728,5.18297,5.21728,9792.9147054496,0
+OIA.US,D,20070904,000000,5.1944,5.25129,5.17123,5.2227,18017.745916894,0
+OIA.US,D,20070905,000000,5.21136,5.2227,5.14303,5.21136,37979.874794983,0
+OIA.US,D,20070906,000000,5.21728,5.27997,5.21136,5.25129,40956.799151326,0
+OIA.US,D,20070907,000000,5.23453,5.27416,5.17123,5.21728,24674.493634331,0
+OIA.US,D,20070910,000000,5.19993,5.30907,5.19993,5.29723,52149.42616061,0
+OIA.US,D,20070911,000000,5.29723,5.29723,5.25129,5.25129,9454.1437565506,0
+OIA.US,D,20070912,000000,5.2227,5.2227,5.11435,5.14303,34662.150921184,0
+OIA.US,D,20070913,000000,5.17123,5.17123,4.99456,5.01762,48993.987771314,0
+OIA.US,D,20070914,000000,5.02315,5.27997,5.01762,5.05697,35697.735169166,0
+OIA.US,D,20070917,000000,5.09148,5.10291,5.05134,5.05134,23098.295866101,0
+OIA.US,D,20070918,000000,5.0687,5.10853,5.01102,5.0687,21881.154732332,0
+OIA.US,D,20070919,000000,5.01102,5.02315,4.96547,4.98262,33070.738888781,0
+OIA.US,D,20070920,000000,4.91421,5.05134,4.90277,4.94309,73330.724741025,0
+OIA.US,D,20070921,000000,4.94309,5.02315,4.90859,5.01762,34476.536898284,0
+OIA.US,D,20070924,000000,4.99456,5.0687,4.99456,5.0687,38505.27405106,0
+OIA.US,D,20070925,000000,5.0687,5.07422,5.04583,5.05134,16102.777199763,0
+OIA.US,D,20070926,000000,4.96547,5.0055,4.85751,4.89123,62651.325576481,0
+OIA.US,D,20070927,000000,4.85751,4.89123,4.82261,4.83947,67197.347711107,0
+OIA.US,D,20070928,000000,4.85751,4.86855,4.77657,4.77657,44799.922281202,0
+OIA.US,D,20071001,000000,4.74296,4.76603,4.72569,4.76011,48129.817566338,0
+OIA.US,D,20071002,000000,4.76603,4.77657,4.76603,4.77657,24153.151515368,0
+OIA.US,D,20071003,000000,4.72569,4.77657,4.70273,4.71435,67029.990805214,0
+OIA.US,D,20071004,000000,4.71435,4.71435,4.65718,4.67965,52329.968762119,0
+OIA.US,D,20071005,000000,4.67965,4.67965,4.58294,4.60581,72100.397911639,0
+OIA.US,D,20071008,000000,4.6,4.62287,4.5715,4.5715,57397.333015711,0
+OIA.US,D,20071009,000000,4.5715,4.61666,4.55434,4.56578,91351.513510753,0
+OIA.US,D,20071010,000000,4.56578,4.56578,4.5429,4.55434,68949.016659457,0
+OIA.US,D,20071011,000000,4.55434,4.55996,4.53709,4.55996,22043.440216834,0
+OIA.US,D,20071012,000000,4.53709,4.55996,4.48583,4.55996,57753.346797338,0
+OIA.US,D,20071015,000000,4.53709,4.5429,4.49657,4.5429,35697.735169166,0
+OIA.US,D,20071016,000000,4.5429,4.55434,4.51432,4.53709,26948.518985924,0
+OIA.US,D,20071017,000000,4.53709,4.53709,4.49657,4.50869,22227.025671178,0
+OIA.US,D,20071018,000000,4.53147,4.53147,4.49164,4.50288,27121.961597485,0
+OIA.US,D,20071019,000000,4.53147,4.53709,4.49657,4.52013,26595.54805713,0
+OIA.US,D,20071022,000000,4.52013,4.52013,4.45694,4.48583,60023.315011818,0
+OIA.US,D,20071023,000000,4.50288,4.52013,4.45694,4.46286,61080.19922964,0
+OIA.US,D,20071024,000000,4.47991,4.51432,4.45694,4.46286,40252.885862297,0
+OIA.US,D,20071025,000000,4.45694,4.46867,4.42825,4.44579,42004.554810646,0
+OIA.US,D,20071026,000000,4.42825,4.45132,4.37146,4.37708,42351.44003377,0
+OIA.US,D,20071029,000000,4.36485,4.44579,4.36062,4.42825,89068.359600658,0
+OIA.US,D,20071030,000000,4.43998,4.45132,4.42825,4.42825,40956.799151326,0
+OIA.US,D,20071031,000000,4.45132,4.45694,4.43998,4.45132,42881.910711238,0
+OIA.US,D,20071101,000000,4.46286,4.46286,4.40014,4.43998,22396.411145627,0
+OIA.US,D,20071102,000000,4.46286,4.4741,4.40014,4.4741,28700.187934272,0
+OIA.US,D,20071105,000000,4.40586,4.47991,4.40014,4.47991,26245.619981172,0
+OIA.US,D,20071106,000000,4.47991,4.47991,4.38309,4.41148,60898.642343853,0
+OIA.US,D,20071107,000000,4.39433,4.4173,4.33153,4.38812,95202.750914853,0
+OIA.US,D,20071108,000000,4.37708,4.37708,4.30265,4.33153,54947.836484001,0
+OIA.US,D,20071109,000000,4.28608,4.31447,4.26892,4.30885,34299.03714961,0
+OIA.US,D,20071112,000000,4.26892,4.3263,4.25127,4.26892,125480.15090164,0
+OIA.US,D,20071113,000000,4.19429,4.27444,4.19429,4.20572,174472.11010439,0
+OIA.US,D,20071114,000000,4.20011,4.22288,4.18305,4.20572,43225.753081527,0
+OIA.US,D,20071115,000000,4.17152,4.17152,4.15426,4.1657,42169.883147983,0
+OIA.US,D,20071116,000000,4.12587,4.17152,4.11994,4.17152,35526.32112616,0
+OIA.US,D,20071119,000000,4.58885,4.58885,4.1657,4.2628,82951.211119191,0
+OIA.US,D,20071120,000000,4.2628,4.29683,4.05153,4.29683,117423.69088036,0
+OIA.US,D,20071121,000000,4.23432,4.33705,4.18305,4.3195,73675.581395593,0
+OIA.US,D,20071123,000000,4.3195,4.3195,4.26892,4.31447,6476.2051159291,0
+OIA.US,D,20071126,000000,4.24585,4.34838,4.24585,4.31447,74733.479897693,0
+OIA.US,D,20071127,000000,4.33153,4.3546,4.10329,4.29179,101505.51341922,0
+OIA.US,D,20071128,000000,4.29683,4.33705,4.29179,4.3263,36053.748950794,0
+OIA.US,D,20071129,000000,4.36485,4.36485,4.2628,4.29683,76994.319553669,0
+OIA.US,D,20071130,000000,4.33705,4.44579,4.30265,4.37146,75247.722026711,0
+OIA.US,D,20071203,000000,4.36485,4.41148,4.31447,4.3546,46024.163404917,0
+OIA.US,D,20071204,000000,4.31447,4.34838,4.2628,4.30885,54075.5520048,0
+OIA.US,D,20071205,000000,4.29179,4.29683,4.25127,4.27977,50749.713856776,0
+OIA.US,D,20071206,000000,4.27977,4.30885,4.20572,4.25127,95901.592782492,0
+OIA.US,D,20071207,000000,4.25127,4.2566,4.17152,4.22288,110424.11507691,0
+OIA.US,D,20071210,000000,4.22288,4.24585,4.20011,4.22288,43748.109484769,0
+OIA.US,D,20071211,000000,4.26892,4.26892,4.21135,4.22288,127221.67700721,0
+OIA.US,D,20071212,000000,4.18305,4.24585,4.1373,4.1657,217353.00653136,0
+OIA.US,D,20071213,000000,4.14311,4.22288,4.12587,4.20572,114803.79458992,0
+OIA.US,D,20071214,000000,4.1657,4.22288,4.15426,4.18305,37100.490325835,0
+OIA.US,D,20071217,000000,4.18305,4.20572,4.10851,4.11403,134747.66635101,0
+OIA.US,D,20071218,000000,4.15426,4.22869,4.11403,4.20572,146474.82117487,0
+OIA.US,D,20071219,000000,4.22288,4.25127,4.1373,4.19429,68949.016659457,0
+OIA.US,D,20071220,000000,4.22288,4.22288,4.10851,4.1373,90476.186178717,0
+OIA.US,D,20071221,000000,4.11403,4.18847,4.07982,4.12587,90827.128538954,0
+OIA.US,D,20071224,000000,4.10851,4.11994,4.10329,4.10329,91001.585434794,0
+OIA.US,D,20071226,000000,4.10329,4.18847,4.07982,4.13138,260047.27465113,0
+OIA.US,D,20071227,000000,4.10851,4.18847,4.10329,4.10329,285956.15225196,0
+OIA.US,D,20071228,000000,4.08535,4.13138,4.07982,4.07982,148577.43248345,0
+OIA.US,D,20071231,000000,4.07982,4.15979,4.07489,4.11994,148778.26077053,0
+OIA.US,D,20080102,000000,4.17724,4.17724,4.12587,4.15979,62429.197319568,0
+OIA.US,D,20080103,000000,4.18847,4.27444,4.18847,4.23432,65785.463995936,0
+OIA.US,D,20080104,000000,4.26892,4.29683,4.21135,4.25127,73498.081646919,0
+OIA.US,D,20080107,000000,4.29179,4.33705,4.27977,4.33705,69482.530189759,0
+OIA.US,D,20080108,000000,4.37146,4.40014,4.34838,4.36485,46902.533589787,0
+OIA.US,D,20080109,000000,4.34838,4.39433,4.34838,4.37146,48647.10254819,0
+OIA.US,D,20080110,000000,4.37146,4.42825,4.37146,4.39433,71401.556044001,0
+OIA.US,D,20080111,000000,4.40014,4.40014,4.3546,4.38812,65801.692544386,0
+OIA.US,D,20080114,000000,4.33705,4.49164,4.24013,4.40014,125647.50780753,0
+OIA.US,D,20080115,000000,4.43998,4.46867,4.40586,4.43998,29220.515768959,0
+OIA.US,D,20080116,000000,4.46286,4.46286,4.40014,4.44579,36658.262380565,0
+OIA.US,D,20080117,000000,4.45694,4.45694,4.38309,4.39433,40426.328473858,0
+OIA.US,D,20080118,000000,4.42311,4.45132,4.20011,4.27444,136147.37865485,0
+OIA.US,D,20080122,000000,4.22869,4.29683,4.22288,4.29683,51107.75620696,0
+OIA.US,D,20080123,000000,4.3546,4.45132,4.3546,4.40586,81201.570739398,0
+OIA.US,D,20080124,000000,4.44579,4.44579,4.38812,4.4173,72631.882873386,0
+OIA.US,D,20080125,000000,4.41148,4.45694,4.33705,4.38309,63173.681979723,0
+OIA.US,D,20080128,000000,4.42311,4.43998,4.36485,4.43406,51620.984051699,0
+OIA.US,D,20080129,000000,4.43406,4.46286,4.43406,4.44579,48299.203040788,0
+OIA.US,D,20080130,000000,4.42311,4.45132,4.38309,4.43406,36751.576534155,0
+OIA.US,D,20080131,000000,4.43406,4.44579,4.40586,4.40586,42881.910711238,0
+OIA.US,D,20080201,000000,4.40586,4.44579,4.37708,4.43406,35869.149212172,0
+OIA.US,D,20080204,000000,4.43406,4.74296,4.37146,4.39433,169760.75963242,0
+OIA.US,D,20080205,000000,4.37146,4.45132,4.37146,4.42825,56870.919475355,0
+OIA.US,D,20080206,000000,4.39433,4.4173,4.34838,4.3546,54598.922692321,0
+OIA.US,D,20080207,000000,4.38309,4.65718,4.36062,4.38812,34662.150921184,0
+OIA.US,D,20080208,000000,4.38309,4.4173,4.37146,4.41148,45854.777930469,0
+OIA.US,D,20080211,000000,4.42825,4.42825,4.3546,4.4173,46539.419818214,0
+OIA.US,D,20080212,000000,4.42825,4.49164,4.4173,4.46867,83830.595588339,0
+OIA.US,D,20080213,000000,4.46867,4.46867,4.33705,4.40586,77719.53281254,0
+OIA.US,D,20080214,000000,4.41148,4.41148,4.27444,4.27444,117079.84851007,0
+OIA.US,D,20080215,000000,4.25127,4.27977,4.1657,4.22869,91232.84225021,0
+OIA.US,D,20080219,000000,4.25127,4.31447,4.24585,4.31447,59324.473144178,0
+OIA.US,D,20080220,000000,4.31447,4.3546,4.30265,4.30885,61080.19922964,0
+OIA.US,D,20080221,000000,4.3546,4.41148,4.29683,4.33705,58100.232020461,0
+OIA.US,D,20080222,000000,4.34838,4.34838,4.28608,4.33153,43924.594949166,0
+OIA.US,D,20080225,000000,4.29179,4.31447,4.27977,4.30885,74733.479897693,0
+OIA.US,D,20080226,000000,4.33705,4.3546,4.28608,4.29683,47946.232111994,0
+OIA.US,D,20080227,000000,4.28608,4.29683,4.22869,4.23432,87325.819210812,0
+OIA.US,D,20080228,000000,4.19429,4.22288,4.17724,4.17724,76830.005500611,0
+OIA.US,D,20080229,000000,4.17724,4.17724,4.11403,4.12587,68595.031446385,0
+OIA.US,D,20080303,000000,4.1373,4.83947,4.1373,4.27977,268447.57704269,0
+OIA.US,D,20080304,000000,4.27444,4.40586,4.26892,4.34287,71573.984371285,0
+OIA.US,D,20080305,000000,4.34287,4.44579,4.2628,4.31447,168522.31852881,0
+OIA.US,D,20080306,000000,4.33153,4.36485,4.27444,4.27444,63173.681979723,0
+OIA.US,D,20080307,000000,4.27977,4.39433,4.27444,4.39433,40956.799151326,0
+OIA.US,D,20080310,000000,4.39433,4.41148,4.25127,4.2566,59150.016248338,0
+OIA.US,D,20080311,000000,4.27444,4.3546,4.22288,4.22288,38702.045201019,0
+OIA.US,D,20080312,000000,4.42311,4.42311,4.22288,4.22288,46902.533589787,0
+OIA.US,D,20080313,000000,4.22288,4.36062,4.15426,4.33153,53902.109393238,0
+OIA.US,D,20080314,000000,4.27977,4.36062,4.22869,4.27977,46959.333509364,0
+OIA.US,D,20080317,000000,4.3263,4.33705,4.15426,4.25127,53925.437931634,0
+OIA.US,D,20080318,000000,4.3195,4.37146,4.14854,4.23432,59150.016248338,0
+OIA.US,D,20080319,000000,4.22288,4.3263,4.17152,4.20011,68787.745459232,0
+OIA.US,D,20080320,000000,4.25127,4.3263,4.25127,4.3263,36398.605605361,0
+OIA.US,D,20080324,000000,4.38309,4.38812,4.29179,4.33705,61770.926823054,0
+OIA.US,D,20080325,000000,4.2628,4.33705,4.2628,4.33153,52673.811132408,0
+OIA.US,D,20080326,000000,4.29179,4.40586,4.29179,4.40586,52494.282815178,0
+OIA.US,D,20080327,000000,4.36485,4.39433,4.30885,4.30885,39028.644738581,0
+OIA.US,D,20080328,000000,4.33705,4.38812,4.33153,4.34838,25031.521700238,0
+OIA.US,D,20080331,000000,4.38309,4.46867,4.3195,4.3263,35174.364481645,0
+OIA.US,D,20080401,000000,4.36485,4.4173,4.36485,4.41148,42700.35382545,0
+OIA.US,D,20080402,000000,4.36485,4.36485,4.34287,4.36485,44977.422029877,0
+OIA.US,D,20080403,000000,4.38309,4.42311,4.34838,4.39433,61956.540845954,0
+OIA.US,D,20080404,000000,4.39433,4.39433,4.36485,4.36485,20300.899826989,0
+OIA.US,D,20080407,000000,4.29683,4.38812,4.29683,4.38812,75781.235557013,0
+OIA.US,D,20080408,000000,4.38812,4.38812,4.34838,4.34838,28700.187934272,0
+OIA.US,D,20080409,000000,4.38309,4.38812,4.34838,4.38812,18017.745916894,0
+OIA.US,D,20080410,000000,4.38812,4.42311,4.37146,4.42311,19513.815227151,0
+OIA.US,D,20080411,000000,4.43998,4.72007,4.36485,4.46286,88008.432530001,0
+OIA.US,D,20080414,000000,4.46286,4.49164,4.43406,4.46286,23454.309647728,0
+OIA.US,D,20080415,000000,4.43998,4.53147,4.42311,4.48583,93428.767712386,0
+OIA.US,D,20080416,000000,4.44579,4.50869,4.44579,4.48583,23512.123851582,0
+OIA.US,D,20080417,000000,4.49164,4.55996,4.49164,4.55996,34123.565969492,0
+OIA.US,D,20080418,000000,4.50869,4.65126,4.50869,4.61182,48031.431991358,0
+OIA.US,D,20080421,000000,4.59408,4.67965,4.59408,4.61666,36576.105354036,0
+OIA.US,D,20080422,000000,4.64002,4.70273,4.58885,4.59408,62651.325576481,0
+OIA.US,D,20080423,000000,4.52526,4.5715,4.52526,4.5715,53550.152748722,0
+OIA.US,D,20080424,000000,4.55434,4.61666,4.49657,4.53709,100621.05752869,0
+OIA.US,D,20080425,000000,4.55434,4.55434,4.46286,4.52526,46323.377266969,0
+OIA.US,D,20080428,000000,4.55434,4.58294,4.45132,4.50869,46783.862329245,0
+OIA.US,D,20080429,000000,4.50869,4.53147,4.47991,4.47991,40953.756298491,0
+OIA.US,D,20080430,000000,4.50869,4.53147,4.48583,4.48583,39766.029408789,0
+OIA.US,D,20080501,000000,4.52013,4.53709,4.47991,4.53147,25191.778616183,0
+OIA.US,D,20080502,000000,4.53709,4.5715,4.53147,4.5715,12132.86853512,0
+OIA.US,D,20080505,000000,4.57711,4.58294,4.46867,4.48583,76667.720016108,0
+OIA.US,D,20080506,000000,4.50869,4.55434,4.46286,4.52013,52143.340454942,0
+OIA.US,D,20080507,000000,4.54843,4.55434,4.45132,4.45132,81255.327806139,0
+OIA.US,D,20080508,000000,4.45132,4.50869,4.45132,4.50869,14399.793896765,0
+OIA.US,D,20080509,000000,4.50869,4.53147,4.49164,4.51432,10536.385081328,0
+OIA.US,D,20080512,000000,4.52013,4.55434,4.52013,4.54843,26053.920252603,0
+OIA.US,D,20080513,000000,4.54843,4.5715,4.54843,4.5715,18039.045886734,0
+OIA.US,D,20080514,000000,4.5715,4.58294,4.48583,4.53147,48242.403121212,0
+OIA.US,D,20080515,000000,4.50288,4.53147,4.48583,4.48583,36915.890587213,0
+OIA.US,D,20080516,000000,4.50869,4.55434,4.49164,4.52526,37012.247593637,0
+OIA.US,D,20080519,000000,4.50869,4.57711,4.50288,4.57711,31413.398378299,0
+OIA.US,D,20080520,000000,4.53147,4.57711,4.50288,4.52013,27595.632355377,0
+OIA.US,D,20080521,000000,4.4741,4.50869,4.4741,4.47991,55498.59284703,0
+OIA.US,D,20080522,000000,4.47991,4.49164,4.4741,4.4741,8303.9453851388,0
+OIA.US,D,20080523,000000,4.4741,4.54843,4.4741,4.50869,22081.983019403,0
+OIA.US,D,20080527,000000,4.49164,4.53147,4.47991,4.47991,20367.842589345,0
+OIA.US,D,20080528,000000,4.47991,4.52013,4.47991,4.50869,27035.747433844,0
+OIA.US,D,20080529,000000,4.53147,4.5715,4.53147,4.53147,46712.862429776,0
+OIA.US,D,20080530,000000,4.49657,4.55434,4.49164,4.49164,20926.7132266,0
+OIA.US,D,20080602,000000,4.53709,4.5429,4.50869,4.50869,17480.175249479,0
+OIA.US,D,20080603,000000,4.50288,4.52526,4.49164,4.49164,14766.964805453,0
+OIA.US,D,20080604,000000,4.49657,4.55434,4.49164,4.49164,33331.409948263,0
+OIA.US,D,20080605,000000,4.49164,4.54843,4.49164,4.49164,32635.610933459,0
+OIA.US,D,20080606,000000,4.52013,4.52013,4.49657,4.49657,3894.8516280608,0
+OIA.US,D,20080609,000000,4.48583,4.50869,4.46867,4.46867,16774.233391894,0
+OIA.US,D,20080610,000000,4.4741,4.54843,4.40014,4.45132,43924.594949166,0
+OIA.US,D,20080611,000000,4.38309,4.41148,4.36485,4.36485,47311.290153878,0
+OIA.US,D,20080612,000000,4.37146,4.37146,4.27977,4.31447,47488.789902553,0
+OIA.US,D,20080613,000000,4.33153,4.33153,4.21135,4.28608,72064.897961905,0
+OIA.US,D,20080616,000000,4.30885,4.30885,4.25127,4.27977,51273.084544296,0
+OIA.US,D,20080617,000000,4.27977,4.30265,4.17724,4.22288,93615.396019562,0
+OIA.US,D,20080618,000000,4.22288,4.22288,4.20572,4.21135,15450.59240892,0
+OIA.US,D,20080619,000000,4.20011,4.30265,4.17724,4.22869,26934.319006029,0
+OIA.US,D,20080620,000000,4.20011,4.28608,4.19429,4.2566,16102.777199763,0
+OIA.US,D,20080623,000000,4.20011,4.23432,4.19429,4.22288,36944.290547001,0
+OIA.US,D,20080624,000000,4.19429,4.31447,3.93706,4.29179,103802.86730921,0
+OIA.US,D,20080625,000000,4.2628,4.30265,4.2628,4.29683,19951.986035308,0
+OIA.US,D,20080626,000000,4.3195,4.33705,4.30265,4.33705,45872.020763196,0
+OIA.US,D,20080627,000000,4.34838,4.37708,4.34287,4.37708,45345.607222841,0
+OIA.US,D,20080630,000000,4.33705,4.37146,4.2628,4.33153,47881.317918193,0
+OIA.US,D,20080701,000000,4.3263,4.3263,4.28608,4.30265,16449.662422889,0
+OIA.US,D,20080702,000000,4.2628,4.29179,4.19429,4.22869,73479.824529911,0
+OIA.US,D,20080703,000000,4.17724,4.25127,4.17724,4.24585,34159.065919227,0
+OIA.US,D,20080707,000000,4.23432,4.25127,4.18847,4.20572,66648.619916633,0
+OIA.US,D,20080708,000000,4.21135,4.23432,4.21135,4.22869,19824.186216262,0
+OIA.US,D,20080709,000000,4.25127,4.26892,4.24013,4.2628,29216.458631846,0
+OIA.US,D,20080710,000000,4.2628,4.29683,4.24585,4.27977,27758.932124158,0
+OIA.US,D,20080711,000000,4.27444,4.30885,4.25127,4.27977,36493.948327506,0
+OIA.US,D,20080714,000000,4.24585,4.24585,4.19429,4.22869,32556.496759765,0
+OIA.US,D,20080715,000000,4.24013,4.24013,4.06257,4.14854,42896.110691131,0
+OIA.US,D,20080716,000000,4.10851,4.1657,4.07982,4.1657,35892.477750569,0
+OIA.US,D,20080717,000000,4.1373,4.19429,4.13138,4.15979,16393.876787591,0
+OIA.US,D,20080718,000000,4.11403,4.13138,4.08535,4.11994,26795.362059924,0
+OIA.US,D,20080721,000000,4.1657,4.1657,3.90847,4.02876,194468.72464795,0
+OIA.US,D,20080722,000000,4.04551,4.10851,4.03457,4.10851,26167.520091756,0
+OIA.US,D,20080723,000000,4.07982,4.10851,4.06257,4.08535,37368.261375264,0
+OIA.US,D,20080724,000000,4.09707,4.10329,4.01703,4.01703,75397.836099876,0
+OIA.US,D,20080725,000000,4.04551,4.04551,3.96575,4.02876,82299.026328346,0
+OIA.US,D,20080728,000000,4.04551,4.04551,3.97157,3.98834,104206.55245191,0
+OIA.US,D,20080729,000000,3.97157,4.01703,3.94298,4.01159,218066.04837888,0
+OIA.US,D,20080730,000000,4.01159,4.03457,3.983,4.01159,20955.113186389,0
+OIA.US,D,20080731,000000,3.99454,4.01703,3.97157,3.983,29669.843704175,0
+OIA.US,D,20080801,000000,3.93706,4.01703,3.93706,4.01159,32713.710822876,0
+OIA.US,D,20080804,000000,4.00559,4.02876,3.97157,4.02876,53614.052658246,0
+OIA.US,D,20080805,000000,4.00559,4.07489,3.99995,4.07489,34080.96602981,0
+OIA.US,D,20080806,000000,4.04551,4.06838,3.97157,4.06838,30960.013305971,0
+OIA.US,D,20080807,000000,4.06257,4.06257,3.99454,4.00559,26147.234406192,0
+OIA.US,D,20080808,000000,4.01159,4.05153,3.98834,3.99454,53730.695350232,0
+OIA.US,D,20080811,000000,3.93706,4.0398,3.93706,4.02876,71441.113130848,0
+OIA.US,D,20080812,000000,4.02876,4.02876,3.99995,4.00559,16964.918836183,0
+OIA.US,D,20080813,000000,4.01703,4.05793,3.96575,4.0398,42398.097110564,0
+OIA.US,D,20080814,000000,3.99995,4.24585,3.99995,4.09707,141643.78515808,0
+OIA.US,D,20080815,000000,4.09707,4.10851,4.05153,4.09707,104189.30961918,0
+OIA.US,D,20080818,000000,4.11403,4.11994,4.05793,4.09146,39677.786676591,0
+OIA.US,D,20080819,000000,4.07489,4.21716,4.07489,4.10329,35588.192467127,0
+OIA.US,D,20080820,000000,4.07982,4.10851,4.02876,4.08535,52120.011916544,0
+OIA.US,D,20080821,000000,4.10851,4.14311,4.03457,4.07982,54385.92299391,0
+OIA.US,D,20080822,000000,4.13138,4.13138,4.10329,4.11403,21420.669670056,0
+OIA.US,D,20080825,000000,4.11403,4.12587,4.10329,4.10851,21184.341433249,0
+OIA.US,D,20080826,000000,4.11994,4.14854,4.10851,4.14854,28109.874484395,0
+OIA.US,D,20080827,000000,4.14854,4.19429,4.09146,4.19429,27717.346468754,0
+OIA.US,D,20080828,000000,4.20011,4.22288,4.19429,4.22288,31257.198599465,0
+OIA.US,D,20080829,000000,4.24585,4.24585,4.19429,4.20011,11661.226345785,0
+OIA.US,D,20080902,000000,4.24585,4.25127,4.14854,4.22869,33274.610028687,0
+OIA.US,D,20080903,000000,4.20572,4.21135,4.13138,4.18305,96114.592480902,0
+OIA.US,D,20080904,000000,4.18847,4.20572,4.1657,4.20572,14196.937041137,0
+OIA.US,D,20080905,000000,4.21135,4.21716,4.19429,4.21716,12835.767539872,0
+OIA.US,D,20080908,000000,4.22288,4.22288,4.1373,4.14854,46921.804991072,0
+OIA.US,D,20080909,000000,4.15426,4.15426,4.08535,4.08535,26522.519589104,0
+OIA.US,D,20080910,000000,4.10851,4.10851,4.01703,4.06257,26222.291442775,0
+OIA.US,D,20080911,000000,4.0398,4.04551,3.96575,3.99454,42925.524935198,0
+OIA.US,D,20080912,000000,3.99454,4.03457,3.94298,4.03457,38640.173860052,0
+OIA.US,D,20080915,000000,3.97157,4.06257,3.91449,4.06257,33678.295171388,0
+OIA.US,D,20080916,000000,4.06257,4.07489,3.90847,3.93706,65874.721012411,0
+OIA.US,D,20080917,000000,3.91449,3.91449,3.7947,3.86883,121552.84217667,0
+OIA.US,D,20080918,000000,3.76601,3.85158,2.97125,3.57129,240864.11609865,0
+OIA.US,D,20080919,000000,3.63478,3.88008,3.63478,3.82851,99094.55969008,0
+OIA.US,D,20080922,000000,3.65164,3.71395,3.60619,3.68527,97753.675874377,0
+OIA.US,D,20080923,000000,3.70862,3.70862,3.62275,3.62275,41852.412168925,0
+OIA.US,D,20080924,000000,3.65164,3.78839,3.61684,3.69157,86748.691456549,0
+OIA.US,D,20080925,000000,3.61161,3.77755,3.60619,3.77755,78564.431616232,0
+OIA.US,D,20080926,000000,3.7947,3.7947,3.71395,3.74846,31194.312974221,0
+OIA.US,D,20080929,000000,3.63478,3.80002,3.52002,3.52002,61926.112317609,0
+OIA.US,D,20080930,000000,3.48581,3.50839,3.37686,3.49143,82967.439667641,0
+OIA.US,D,20081001,000000,3.47979,3.59407,3.47979,3.56586,41238.77018065,0
+OIA.US,D,20081002,000000,3.56586,3.58293,3.5145,3.52002,24544.66524673,0
+OIA.US,D,20081003,000000,3.54841,3.59998,3.39411,3.39993,67291.676148975,0
+OIA.US,D,20081006,000000,3.20019,3.2339,2.94828,3.2339,241253.60126146,0
+OIA.US,D,20081007,000000,3.25668,3.30263,2.97125,3.05713,124988.22302674,0
+OIA.US,D,20081008,000000,3.10327,3.1085,2.77653,3.02814,108615.64620899,0
+OIA.US,D,20081009,000000,2.97707,3.09134,2.7997,2.84546,77185.004997961,0
+OIA.US,D,20081010,000000,2.37142,2.59444,2.22877,2.38258,301547.73017555,0
+OIA.US,D,20081013,000000,2.54308,2.90244,2.54308,2.89169,81853.755530242,0
+OIA.US,D,20081014,000000,3.02292,3.22809,3.00587,3.11411,87116.876649514,0
+OIA.US,D,20081015,000000,3.0797,3.0797,3.03436,3.05132,35701.792306278,0
+OIA.US,D,20081016,000000,3.00587,3.04579,2.99393,3.02814,25469.692508393,0
+OIA.US,D,20081017,000000,2.90836,3.19428,2.88548,3.18825,97650.218878007,0
+OIA.US,D,20081020,000000,3.19428,3.389,3.10327,3.30834,128776.5748056,0
+OIA.US,D,20081021,000000,3.27413,3.33733,3.19428,3.30263,54723.679658532,0
+OIA.US,D,20081022,000000,3.28044,3.32589,3.24554,3.28044,34663.165205462,0
+OIA.US,D,20081023,000000,3.28044,3.47979,3.25668,3.47438,129756.37341828,0
+OIA.US,D,20081024,000000,3.47438,3.47438,3.39993,3.44558,56492.591439609,0
+OIA.US,D,20081027,000000,3.4517,3.4517,3.3599,3.36582,15316.706884204,0
+OIA.US,D,20081028,000000,3.4517,3.46284,3.34275,3.38258,24201.837160718,0
+OIA.US,D,20081029,000000,3.36582,3.37144,3.19428,3.26891,48254.574532549,0
+OIA.US,D,20081030,000000,3.33733,3.33733,3.20019,3.22809,67060.419333558,0
+OIA.US,D,20081031,000000,3.2339,3.32589,3.2339,3.24554,46844.719385934,0
+OIA.US,D,20081103,000000,3.3599,3.36582,3.06896,3.2339,239011.01872249,0
+OIA.US,D,20081104,000000,3.47438,3.47438,3.15404,3.35449,87299.44781958,0
+OIA.US,D,20081105,000000,3.34275,3.50839,3.32589,3.42291,59916.815162613,0
+OIA.US,D,20081106,000000,3.29139,3.43997,3.29139,3.40575,55526.992806819,0
+OIA.US,D,20081107,000000,3.41689,3.52002,3.41689,3.52002,43730.866652041,0
+OIA.US,D,20081110,000000,3.43997,3.5145,3.19428,3.30834,106783.84880267,0
+OIA.US,D,20081111,000000,3.30834,3.34837,3.17111,3.24011,31842.440627953,0
+OIA.US,D,20081112,000000,3.22809,3.33122,3.13728,3.25165,34331.49424651,0
+OIA.US,D,20081113,000000,3.2339,3.40575,3.19428,3.39411,72280.940513149,0
+OIA.US,D,20081114,000000,3.39411,3.44558,3.24011,3.30834,92000.655448763,0
+OIA.US,D,20081117,000000,3.25165,3.36582,3.25165,3.32028,85040.636732161,0
+OIA.US,D,20081118,000000,3.32028,3.32028,3.00587,3.06275,118490.71794097,0
+OIA.US,D,20081119,000000,3.05132,3.07429,2.85137,2.9542,57531.218540425,0
+OIA.US,D,20081120,000000,2.94828,3.21695,2.85137,2.96001,83181.453650329,0
+OIA.US,D,20081121,000000,2.9542,3.0797,2.6743,2.74252,99105.71681714,0
+OIA.US,D,20081124,000000,2.85738,3.13118,2.72025,2.85738,66705.419836209,0
+OIA.US,D,20081125,000000,2.85738,2.93674,2.81144,2.83431,57891.289459165,0
+OIA.US,D,20081126,000000,2.85738,3.1085,2.85738,3.1085,98322.689354415,0
+OIA.US,D,20081128,000000,3.1085,3.15997,2.99996,3.11411,18953.930305617,0
+OIA.US,D,20081201,000000,3.11411,3.27413,3.1085,3.19428,31482.369709213,0
+OIA.US,D,20081202,000000,3.1085,3.16598,2.91447,3.1431,82472.468939908,0
+OIA.US,D,20081203,000000,3.1431,3.2339,3.1431,3.21143,24674.493634331,0
+OIA.US,D,20081204,000000,3.22326,3.24011,2.99393,3.19428,89068.359600658,0
+OIA.US,D,20081205,000000,3.19428,3.19428,2.85137,2.93674,47028.304840277,0
+OIA.US,D,20081208,000000,2.96604,2.9888,2.93173,2.94306,50801.44235496,0
+OIA.US,D,20081209,000000,2.90836,2.9257,2.84012,2.84546,61372.313101745,0
+OIA.US,D,20081210,000000,2.85137,2.90244,2.71433,2.86281,90916.38555543,0
+OIA.US,D,20081211,000000,2.82268,2.89169,2.79419,2.85738,145428.07979984,0
+OIA.US,D,20081212,000000,2.78906,2.84546,2.57719,2.76559,150503.55832765,0
+OIA.US,D,20081215,000000,2.85137,2.90836,2.67991,2.77653,56490.562871052,0
+OIA.US,D,20081216,000000,2.77653,2.84012,2.72025,2.82268,168628.81837802,0
+OIA.US,D,20081217,000000,2.85738,2.85738,2.72025,2.7997,111274.085302,0
+OIA.US,D,20081218,000000,2.7997,2.85137,2.74252,2.81725,57336.475959022,0
+OIA.US,D,20081219,000000,2.85738,2.94306,2.73148,2.84012,188333.31904946,0
+OIA.US,D,20081222,000000,2.88548,2.88548,2.62283,2.68583,119802.1875126,0
+OIA.US,D,20081223,000000,2.68583,2.73778,2.62283,2.63467,109931.17291774,0
+OIA.US,D,20081224,000000,2.66868,2.79419,2.64029,2.64029,66590.805712779,0
+OIA.US,D,20081226,000000,2.61712,2.76559,2.61712,2.73778,155760.59374125,0
+OIA.US,D,20081229,000000,2.74252,2.82849,2.5199,2.64551,147121.93454432,0
+OIA.US,D,20081230,000000,2.58301,2.75456,2.54879,2.55984,288136.86344996,0
+OIA.US,D,20081231,000000,2.57127,2.65163,2.57127,2.64029,96043.592581432,0
+OIA.US,D,20090102,000000,2.64029,2.78265,2.64029,2.77161,100705.24312377,0
+OIA.US,D,20090105,000000,2.7997,2.94306,2.73778,2.90836,94793.994350762,0
+OIA.US,D,20090106,000000,2.97707,3.02814,2.94828,2.96604,79174.016467394,0
+OIA.US,D,20090107,000000,3.01158,3.01158,2.83431,2.9888,52207.240364464,0
+OIA.US,D,20090108,000000,2.9888,3.01158,2.85738,2.97125,106327.4208775,0
+OIA.US,D,20090109,000000,2.9888,3.10327,2.97707,3.0797,101518.69911484,0
+OIA.US,D,20090112,000000,3.12012,3.2339,3.02814,3.1431,93436.88198661,0
+OIA.US,D,20090113,000000,3.15404,3.2339,3.15404,3.18825,72370.197529625,0
+OIA.US,D,20090114,000000,3.14853,3.14853,3.09696,3.1431,48544.659836098,0
+OIA.US,D,20090115,000000,3.17111,3.21695,3.06896,3.12012,72584.211512313,0
+OIA.US,D,20090116,000000,3.1431,3.18274,3.1431,3.18274,42416.354227571,0
+OIA.US,D,20090120,000000,3.1431,3.24011,3.1431,3.15404,30223.642920041,0
+OIA.US,D,20090121,000000,3.22809,3.27413,3.09696,3.15997,39909.043492007,0
+OIA.US,D,20090122,000000,3.18825,3.29139,3.17111,3.17111,31131.427348976,0
+OIA.US,D,20090123,000000,3.20019,3.22809,3.1431,3.22326,27389.732646915,0
+OIA.US,D,20090126,000000,3.27413,3.32028,3.24011,3.24011,35776.849342861,0
+OIA.US,D,20090127,000000,3.52573,3.52573,3.21695,3.32028,21258.384185553,0
+OIA.US,D,20090128,000000,3.3599,3.3599,3.31426,3.35449,27587.518081152,0
+OIA.US,D,20090129,000000,3.3599,3.45702,3.33733,3.45702,53136.324763242,0
+OIA.US,D,20090130,000000,3.42291,3.42291,3.36582,3.37686,14176.651355573,0
+OIA.US,D,20090202,000000,3.41689,3.42291,3.37144,3.41689,26992.133209883,0
+OIA.US,D,20090203,000000,3.42291,3.42291,3.37686,3.42291,20389.142559186,0
+OIA.US,D,20090204,000000,3.40575,3.64523,3.35449,3.35449,83098.282339521,0
+OIA.US,D,20090205,000000,3.40575,3.48581,3.31426,3.41689,28063.217407601,0
+OIA.US,D,20090206,000000,3.34275,3.59998,3.34275,3.42843,46018.077699249,0
+OIA.US,D,20090209,000000,3.46825,3.46825,3.39411,3.42843,18383.902541303,0
+OIA.US,D,20090210,000000,3.37144,3.42843,3.37144,3.42291,15589.549355024,0
+OIA.US,D,20090211,000000,3.4517,3.4517,3.38258,3.42291,13002.110161488,0
+OIA.US,D,20090212,000000,3.42291,3.43997,3.37686,3.38258,18059.331572298,0
+OIA.US,D,20090213,000000,3.38258,3.42843,3.37686,3.389,13369.281070174,0
+OIA.US,D,20090217,000000,3.37686,3.38258,3.16598,3.16598,53841.252336549,0
+OIA.US,D,20090218,000000,3.16598,3.24011,3.16598,3.17742,12493.953738139,0
+OIA.US,D,20090219,000000,3.17742,3.20019,3.1431,3.1431,11768.740479268,0
+OIA.US,D,20090220,000000,3.1431,3.1431,2.9257,2.97125,36784.033631054,0
+OIA.US,D,20090223,000000,2.97707,3.02814,2.97125,2.97125,45203.607423902,0
+OIA.US,D,20090224,000000,3.02292,3.09134,2.88548,2.99996,35938.120543085,0
+OIA.US,D,20090225,000000,3.01731,3.18825,3.01731,3.05132,44935.836374473,0
+OIA.US,D,20090226,000000,3.1085,3.46284,3.03436,3.17111,92966.254081552,0
+OIA.US,D,20090227,000000,3.25668,3.31426,3.18825,3.18825,23102.353003213,0
+OIA.US,D,20090302,000000,3.08572,3.19428,2.90836,3.01158,51988.154960386,0
+OIA.US,D,20090303,000000,3.00587,3.00587,2.75456,2.85738,60240.371847339,0
+OIA.US,D,20090304,000000,2.81144,2.91447,2.81144,2.88017,74191.852093166,0
+OIA.US,D,20090305,000000,2.85738,2.96001,2.85738,2.88017,30450.842598343,0
+OIA.US,D,20090306,000000,2.85738,2.96001,2.85738,2.86281,25302.335602501,0
+OIA.US,D,20090309,000000,2.86281,2.96604,2.85738,2.85738,26784.204932864,0
+OIA.US,D,20090310,000000,2.86281,2.98289,2.86281,2.97707,29310.787069714,0
+OIA.US,D,20090311,000000,2.93173,3.01731,2.93173,2.97707,7352.5467322428,0
+OIA.US,D,20090312,000000,2.99996,3.03436,2.9888,3.02814,29834.157757234,0
+OIA.US,D,20090313,000000,2.99393,3.04579,2.9888,2.9888,14310.536880289,0
+OIA.US,D,20090316,000000,2.9888,3.08572,2.9888,3.07429,29147.487300933,0
+OIA.US,D,20090317,000000,3.00587,3.07429,2.99996,3.00587,34533.33681786,0
+OIA.US,D,20090318,000000,2.93173,3.01731,2.93173,2.99393,29206.315789065,0
+OIA.US,D,20090319,000000,3.04008,3.04008,2.9542,2.96604,32356.68275697,0
+OIA.US,D,20090320,000000,2.93173,2.99996,2.91447,2.94306,84554.794562932,0
+OIA.US,D,20090323,000000,2.99393,2.99996,2.94306,2.9888,69774.644061863,0
+OIA.US,D,20090324,000000,2.9888,3.02292,2.9888,3.01731,39764.000840233,0
+OIA.US,D,20090325,000000,2.99996,3.10327,2.99996,3.0797,52205.211795908,0
+OIA.US,D,20090326,000000,3.04579,3.13728,3.04579,3.06896,25368.26408058,0
+OIA.US,D,20090327,000000,3.12012,3.1431,3.08572,3.13728,45429.792817928,0
+OIA.US,D,20090330,000000,3.09134,3.12012,3.07429,3.07429,23318.395554457,0
+OIA.US,D,20090331,000000,3.11411,3.13118,3.08572,3.12625,17927.474616139,0
+OIA.US,D,20090401,000000,3.16598,3.16598,3.09696,3.11411,28556.159566777,0
+OIA.US,D,20090402,000000,3.10327,3.25668,3.10327,3.21695,37637.046708971,0
+OIA.US,D,20090403,000000,3.24554,3.25668,3.09696,3.25668,43387.024281751,0
+OIA.US,D,20090406,000000,3.20019,3.22809,3.07429,3.15997,89066.331032101,0
+OIA.US,D,20090407,000000,3.10327,3.22809,3.09696,3.18274,20856.72761141,0
+OIA.US,D,20090408,000000,3.1431,3.20019,3.07429,3.07429,59026.273566405,0
+OIA.US,D,20090409,000000,3.18274,3.20019,3.10327,3.15997,22753.439211534,0
+OIA.US,D,20090413,000000,3.06275,3.08572,3.04008,3.04008,47239.275970131,0
+OIA.US,D,20090414,000000,2.9542,3.15404,2.9542,3.1085,72760.696976709,0
+OIA.US,D,20090415,000000,3.06275,3.0797,3.06275,3.06275,15275.121228801,0
+OIA.US,D,20090416,000000,3.04579,3.16598,3.04579,3.09696,7004.6472248405,0
+OIA.US,D,20090417,000000,3.05713,3.09134,3.05132,3.05713,26470.791090919,0
+OIA.US,D,20090420,000000,3.05713,3.0797,3.04579,3.06275,15756.906260917,0
+OIA.US,D,20090421,000000,3.08572,3.12625,3.06275,3.1085,10757.499053961,0
+OIA.US,D,20090422,000000,3.11411,3.11411,3.01731,3.04008,101346.27078756,0
+OIA.US,D,20090423,000000,3.04579,3.13728,3.04008,3.13728,54677.022581737,0
+OIA.US,D,20090424,000000,3.15404,3.15997,3.04579,3.09696,84414.823332547,0
+OIA.US,D,20090427,000000,3.09134,3.09134,3.05713,3.09134,33052.481771774,0
+OIA.US,D,20090428,000000,3.07429,3.09696,3.07429,3.08572,10906.598842849,0
+OIA.US,D,20090429,000000,3.10327,3.1431,3.09134,3.1431,34467.408339781,0
+OIA.US,D,20090430,000000,3.1085,3.16598,3.07429,3.1431,32655.896619021,0
+OIA.US,D,20090501,000000,3.1431,3.17111,3.13118,3.1431,16426.333884491,0
+OIA.US,D,20090504,000000,3.13728,3.18825,3.11411,3.18274,16866.533261204,0
+OIA.US,D,20090505,000000,3.18825,3.21143,3.18274,3.18274,9454.1437565506,0
+OIA.US,D,20090506,000000,3.18825,3.25668,3.18825,3.21143,22676.353606394,0
+OIA.US,D,20090507,000000,3.18825,3.22809,3.13728,3.13728,54043.094907899,0
+OIA.US,D,20090508,000000,3.1431,3.18274,3.1431,3.17742,15056.035824722,0
+OIA.US,D,20090511,000000,3.17742,3.22326,3.1431,3.19428,66205.377687086,0
+OIA.US,D,20090512,000000,3.22326,3.22809,3.15997,3.19428,33088.996005788,0
+OIA.US,D,20090513,000000,3.19428,3.21695,3.15997,3.19428,33946.066220817,0
+OIA.US,D,20090514,000000,3.15404,3.24554,3.15404,3.24554,28451.688286128,0
+OIA.US,D,20090515,000000,3.20581,3.24554,3.20581,3.22326,39583.458238723,0
+OIA.US,D,20090518,000000,3.21695,3.30263,3.21695,3.29711,19812.014804925,0
+OIA.US,D,20090519,000000,3.26328,3.33733,3.24554,3.25165,54818.008096398,0
+OIA.US,D,20090520,000000,3.21143,3.26328,3.20581,3.21143,53102.853382062,0
+OIA.US,D,20090521,000000,3.20019,3.24554,3.19428,3.20581,12517.282276536,0
+OIA.US,D,20090522,000000,3.17742,3.24554,3.17742,3.24554,7170.9898464555,0
+OIA.US,D,20090526,000000,3.18825,3.25668,3.17742,3.22326,54594.865555207,0
+OIA.US,D,20090527,000000,3.20019,3.24554,3.16598,3.20019,58772.702496869,0
+OIA.US,D,20090528,000000,3.18274,3.22809,3.17111,3.21695,41553.198306874,0
+OIA.US,D,20090529,000000,3.22326,3.26328,3.17111,3.24011,55090.850567218,0
+OIA.US,D,20090601,000000,3.26328,3.26328,3.18274,3.21695,46943.104960913,0
+OIA.US,D,20090602,000000,3.21695,3.22809,3.18274,3.21695,44782.679448473,0
+OIA.US,D,20090603,000000,3.18274,3.24011,3.17742,3.18274,39942.514873185,0
+OIA.US,D,20090604,000000,3.19428,3.26328,3.19428,3.21695,43930.680654835,0
+OIA.US,D,20090605,000000,3.21143,3.28577,3.21143,3.26328,20595.042267649,0
+OIA.US,D,20090608,000000,3.28577,3.33122,3.26891,3.32028,34399.451293145,0
+OIA.US,D,20090609,000000,3.32028,3.32589,3.31426,3.32589,24918.936145364,0
+OIA.US,D,20090610,000000,3.32589,3.32589,3.26328,3.31426,11919.86883671,0
+OIA.US,D,20090611,000000,3.28577,3.38258,3.28577,3.33122,50953.584996682,0
+OIA.US,D,20090612,000000,3.29711,3.36582,3.29711,3.31426,32803.98212363,0
+OIA.US,D,20090615,000000,3.29711,3.30834,3.28577,3.28577,71904.641045958,0
+OIA.US,D,20090616,000000,3.29139,3.30834,3.21695,3.27413,20965.25602917,0
+OIA.US,D,20090617,000000,3.26891,3.28044,3.21143,3.22809,15211.221319278,0
+OIA.US,D,20090618,000000,3.20019,3.28044,3.20019,3.22809,10144.871349964,0
+OIA.US,D,20090619,000000,3.33733,3.33733,3.22326,3.22326,16697.147786754,0
+OIA.US,D,20090622,000000,3.18274,3.30834,3.18274,3.21143,42316.954368313,0
+OIA.US,D,20090623,000000,3.21695,3.27413,3.18825,3.20019,32051.383189249,0
+OIA.US,D,20090624,000000,3.22809,4.11403,3.22809,3.37686,259417.4041144,0
+OIA.US,D,20090625,000000,3.35449,3.37144,3.28577,3.28577,73093.38221994,0
+OIA.US,D,20090626,000000,3.30834,3.31426,3.27413,3.30263,14383.565348314,0
+OIA.US,D,20090629,000000,3.31426,3.35449,3.28044,3.32028,49823.672310832,0
+OIA.US,D,20090630,000000,3.30263,3.32589,3.28577,3.30263,13631.980698212,0
+OIA.US,D,20090701,000000,3.26891,3.29711,3.26328,3.27413,28719.459335557,0
+OIA.US,D,20090702,000000,3.26328,3.32589,3.26328,3.31426,20460.142458656,0
+OIA.US,D,20090706,000000,3.28044,3.30834,3.28044,3.28577,31719.712230298,0
+OIA.US,D,20090707,000000,3.29139,3.30834,3.28577,3.30834,16398.948208981,0
+OIA.US,D,20090708,000000,3.30834,3.30834,3.2339,3.24554,37395.647050774,0
+OIA.US,D,20090709,000000,3.21695,3.26328,3.19428,3.24554,32866.867748875,0
+OIA.US,D,20090710,000000,3.24011,3.24554,3.20581,3.22809,32140.640205727,0
+OIA.US,D,20090713,000000,3.22809,3.28044,3.22809,3.24554,12947.338810467,0
+OIA.US,D,20090714,000000,3.24554,3.28044,3.24554,3.26891,9849.7146250255,0
+OIA.US,D,20090715,000000,3.26891,3.30834,3.26891,3.30834,15926.291735367,0
+OIA.US,D,20090716,000000,3.26891,3.31426,3.26328,3.31426,41800.683670739,0
+OIA.US,D,20090717,000000,3.27413,3.29711,3.26891,3.27413,3214.2668774283,0
+OIA.US,D,20090720,000000,3.27413,3.29139,3.26328,3.26891,21794.940568691,0
+OIA.US,D,20090721,000000,3.26891,3.30263,3.26891,3.29139,25031.521700238,0
+OIA.US,D,20090722,000000,3.29139,3.33733,3.24554,3.33733,98354.132167037,0
+OIA.US,D,20090723,000000,3.29711,3.32589,3.28577,3.32589,39777.186535848,0
+OIA.US,D,20090724,000000,3.28044,3.32028,3.28044,3.30834,18914.37321877,0
+OIA.US,D,20090727,000000,3.32028,3.32028,3.28577,3.29711,35366.064210215,0
+OIA.US,D,20090728,000000,3.29139,3.32589,3.29139,3.32028,32324.22566007,0
+OIA.US,D,20090729,000000,3.32028,3.33122,3.28577,3.32028,81656.984380282,0
+OIA.US,D,20090730,000000,3.32028,3.36582,3.32028,3.34837,23244.352802153,0
+OIA.US,D,20090731,000000,3.3599,3.36582,3.34837,3.35449,24834.750550278,0
+OIA.US,D,20090803,000000,3.34837,3.40575,3.34837,3.38258,38561.059686358,0
+OIA.US,D,20090804,000000,3.3599,3.39993,3.34837,3.39411,26353.134114655,0
+OIA.US,D,20090805,000000,3.37144,3.38258,3.35449,3.38258,35834.663546715,0
+OIA.US,D,20090806,000000,3.37686,3.37686,3.34837,3.34837,17200.232788712,0
+OIA.US,D,20090807,000000,3.37144,3.37144,3.33122,3.33733,34194.565868961,0
+OIA.US,D,20090810,000000,3.37144,3.38258,3.32028,3.37686,56959.162207553,0
+OIA.US,D,20090811,000000,3.32589,3.3599,3.32589,3.34275,20708.642106801,0
+OIA.US,D,20090812,000000,3.33122,3.37144,3.33122,3.37144,48669.416802309,0
+OIA.US,D,20090813,000000,3.3599,3.36582,3.3599,3.3599,8861.8017381163,0
+OIA.US,D,20090814,000000,3.36582,3.37144,3.29139,3.3599,11023.241534834,0
+OIA.US,D,20090817,000000,3.33122,3.37686,3.31426,3.34837,58550.574239957,0
+OIA.US,D,20090818,000000,3.33122,3.41147,3.33122,3.41147,35360.992788824,0
+OIA.US,D,20090819,000000,3.37144,3.42291,3.34275,3.41147,53012.582081308,0
+OIA.US,D,20090820,000000,3.38258,3.41689,3.33733,3.33733,68531.131536862,0
+OIA.US,D,20090821,000000,3.31426,3.34837,3.31426,3.33122,48757.659534507,0
+OIA.US,D,20090824,000000,3.34275,3.34837,3.32028,3.33733,22657.08220511,0
+OIA.US,D,20090825,000000,3.37144,3.37144,3.34275,3.3599,11515.169409733,0
+OIA.US,D,20090826,000000,3.34275,3.3599,3.34275,3.34837,35529.363978995,0
+OIA.US,D,20090827,000000,3.37144,3.39993,3.35449,3.37144,88737.702925984,0
+OIA.US,D,20090828,000000,3.39411,3.43443,3.37144,3.42843,65064.307874177,0
+OIA.US,D,20090831,000000,3.44558,3.47438,3.42843,3.43443,56590.977014588,0
+OIA.US,D,20090901,000000,3.46284,3.46284,3.42843,3.4517,56999.733578679,0
+OIA.US,D,20090902,000000,3.45702,3.45702,3.43443,3.43443,29577.543834864,0
+OIA.US,D,20090903,000000,3.45702,3.45702,3.42843,3.45702,58222.960418118,0
+OIA.US,D,20090904,000000,3.45702,3.47438,3.43443,3.47438,59890.44377138,0
+OIA.US,D,20090908,000000,3.44558,3.5145,3.44558,3.5145,36353.977097123,0
+OIA.US,D,20090909,000000,3.49725,3.5145,3.43443,3.50266,65338.164629275,0
+OIA.US,D,20090910,000000,3.48581,3.53717,3.47979,3.49725,26571.205234454,0
+OIA.US,D,20090911,000000,3.45702,3.53717,3.45702,3.53717,78988.402444494,0
+OIA.US,D,20090914,000000,3.52573,3.59407,3.52573,3.56586,32393.196990983,0
+OIA.US,D,20090915,000000,3.53717,3.55394,3.52002,3.53146,27144.275851604,0
+OIA.US,D,20090916,000000,3.52002,3.54288,3.49143,3.50839,68075.717895977,0
+OIA.US,D,20090917,000000,3.49725,3.52002,3.49725,3.5145,76929.405359868,0
+OIA.US,D,20090918,000000,3.5145,3.54288,3.50839,3.53146,25261.764231375,0
+OIA.US,D,20090921,000000,3.53146,3.55394,3.53146,3.54841,25143.092970833,0
+OIA.US,D,20090922,000000,3.53717,3.56014,3.52002,3.54841,59554.715675316,0
+OIA.US,D,20090923,000000,3.53717,3.56586,3.53717,3.56014,18600.959376825,0
+OIA.US,D,20090924,000000,3.56014,3.62275,3.56014,3.61684,95080.022517198,0
+OIA.US,D,20090925,000000,3.62857,3.68013,3.61684,3.66229,91818.084278697,0
+OIA.US,D,20090928,000000,3.66229,3.6687,3.62275,3.64523,23454.309647728,0
+OIA.US,D,20090929,000000,3.63478,3.65164,3.61684,3.62857,21250.269911328,0
+OIA.US,D,20090930,000000,3.61161,3.6401,3.61161,3.62857,7026.9614789596,0
+OIA.US,D,20091001,000000,3.62275,3.62857,3.58293,3.58864,56458.105774153,0
+OIA.US,D,20091002,000000,3.58293,3.61161,3.5771,3.60619,22171.24003588,0
+OIA.US,D,20091005,000000,3.61161,3.65164,3.60619,3.62857,50157.371838341,0
+OIA.US,D,20091006,000000,3.65164,3.65736,3.62275,3.62275,63790.366820832,0
+OIA.US,D,20091007,000000,3.61684,3.68013,3.61684,3.67431,64277.223274339,0
+OIA.US,D,20091008,000000,3.65736,3.7312,3.65736,3.7312,61017.313604396,0
+OIA.US,D,20091009,000000,3.70862,3.74323,3.65736,3.74323,67960.08948827,0
+OIA.US,D,20091012,000000,3.69698,3.69698,3.60619,3.60619,138667.87508602,0
+OIA.US,D,20091013,000000,3.61684,3.66229,3.61684,3.64523,73521.410185315,0
+OIA.US,D,20091014,000000,3.65736,3.6687,3.54841,3.55394,82780.811360463,0
+OIA.US,D,20091015,000000,3.52002,3.53717,3.49143,3.49143,86526.563199637,0
+OIA.US,D,20091016,000000,3.45702,3.5145,3.4517,3.49725,88997.359701188,0
+OIA.US,D,20091019,000000,3.52573,3.56586,3.52573,3.55394,81405.441879304,0
+OIA.US,D,20091020,000000,3.57129,3.58864,3.55394,3.56014,30057.300298425,0
+OIA.US,D,20091021,000000,3.52573,3.58864,3.52573,3.5771,34531.308249304,0
+OIA.US,D,20091022,000000,3.54288,3.59998,3.54288,3.56014,33354.738486661,0
+OIA.US,D,20091023,000000,3.54288,3.59998,3.53146,3.5771,71069.885085049,0
+OIA.US,D,20091026,000000,3.56014,3.59998,3.54288,3.57129,48483.802779409,0
+OIA.US,D,20091027,000000,3.58864,3.6401,3.56014,3.57129,77719.53281254,0
+OIA.US,D,20091028,000000,3.56586,3.58864,3.54841,3.54841,95757.564414997,0
+OIA.US,D,20091029,000000,3.53146,3.59407,3.5145,3.56014,60926.028019363,0
+OIA.US,D,20091030,000000,3.58864,3.59998,3.53717,3.59998,43326.167225063,0
+OIA.US,D,20091102,000000,3.58293,3.58293,3.57129,3.57129,16474.005245563,0
+OIA.US,D,20091103,000000,3.59998,3.64523,3.5771,3.64523,53957.895028536,0
+OIA.US,D,20091104,000000,3.6401,3.6401,3.5771,3.58293,27447.546850769,0
+OIA.US,D,20091105,000000,3.61684,3.6401,3.60619,3.6401,19594.957969402,0
+OIA.US,D,20091106,000000,3.61684,3.63478,3.59407,3.61684,5244.8640022662,0
+OIA.US,D,20091109,000000,3.6401,3.6401,3.59407,3.59998,30697.313677932,0
+OIA.US,D,20091110,000000,3.6401,3.6401,3.55394,3.56586,125048.06579914,0
+OIA.US,D,20091111,000000,3.59998,3.61161,3.56586,3.59998,40606.871075368,0
+OIA.US,D,20091112,000000,3.55394,3.59998,3.55394,3.56586,40367.499985727,0
+OIA.US,D,20091113,000000,3.59407,3.59407,3.54841,3.57129,51901.940796744,0
+OIA.US,D,20091116,000000,3.59407,3.61161,3.56586,3.61161,32530.125368532,0
+OIA.US,D,20091117,000000,3.61161,3.62857,3.56586,3.59998,48386.431488708,0
+OIA.US,D,20091118,000000,3.5771,3.62275,3.54841,3.57129,51673.726834162,0
+OIA.US,D,20091119,000000,3.54288,3.5771,3.54288,3.54841,33747.266502301,0
+OIA.US,D,20091120,000000,3.52002,3.60619,3.5145,3.54288,89339.173502921,0
+OIA.US,D,20091123,000000,3.58864,3.58864,3.53146,3.56586,33574.838175017,0
+OIA.US,D,20091124,000000,3.57129,3.57129,3.53146,3.55394,40327.942898878,0
+OIA.US,D,20091125,000000,3.55394,3.57129,3.55394,3.57129,25077.164492753,0
+OIA.US,D,20091127,000000,3.58864,3.59407,3.56014,3.58293,18140.474314549,0
+OIA.US,D,20091130,000000,3.59407,3.60619,3.55394,3.58864,44219.751674104,0
+OIA.US,D,20091201,000000,3.60619,3.60619,3.56586,3.5771,40933.470612929,0
+OIA.US,D,20091202,000000,3.58864,3.58864,3.56586,3.5771,18998.558813856,0
+OIA.US,D,20091203,000000,3.58864,3.58864,3.56586,3.58864,48149.088967623,0
+OIA.US,D,20091204,000000,3.58864,3.61161,3.57129,3.57129,69606.272871692,0
+OIA.US,D,20091207,000000,3.59998,3.60619,3.54841,3.55394,48921.973587567,0
+OIA.US,D,20091208,000000,3.56014,3.57129,3.54288,3.57129,35515.163999101,0
+OIA.US,D,20091209,000000,3.57129,3.57129,3.54288,3.54288,90709.47156269,0
+OIA.US,D,20091210,000000,3.56586,3.56586,3.54288,3.56014,35021.207555646,0
+OIA.US,D,20091211,000000,3.57129,3.57129,3.55394,3.56014,34696.636586641,0
+OIA.US,D,20091214,000000,3.57129,3.5771,3.55394,3.56014,56417.534403027,0
+OIA.US,D,20091215,000000,3.57129,3.5771,3.54288,3.55394,71855.955400608,0
+OIA.US,D,20091216,000000,3.53717,3.55394,3.52002,3.55394,31120.270221917,0
+OIA.US,D,20091217,000000,3.5145,3.55394,3.5145,3.52002,35573.992487233,0
+OIA.US,D,20091218,000000,3.50266,3.53717,3.49725,3.53717,60431.05729163,0
+OIA.US,D,20091221,000000,3.53717,3.53717,3.49725,3.50266,133971.73887822,0
+OIA.US,D,20091222,000000,3.53146,3.53146,3.47979,3.48581,85578.207399575,0
+OIA.US,D,20091223,000000,3.52002,3.52002,3.47438,3.47979,161459.85710013,0
+OIA.US,D,20091224,000000,3.49725,3.50266,3.47979,3.50266,23312.309848789,0
+OIA.US,D,20091228,000000,3.5145,3.52002,3.48581,3.48581,62041.740725318,0
+OIA.US,D,20091229,000000,3.49725,3.53146,3.49725,3.53146,80789.771322472,0
+OIA.US,D,20091230,000000,3.54288,3.57129,3.53146,3.53717,89852.40134766,0
+OIA.US,D,20091231,000000,3.53146,3.54288,3.52002,3.53146,53541.024190219,0
+OIA.US,D,20100104,000000,3.54841,3.54841,3.52002,3.54288,43191.267416071,0
+OIA.US,D,20100105,000000,3.56014,3.5771,3.53146,3.54841,27973.960391123,0
+OIA.US,D,20100106,000000,3.56586,3.5771,3.53146,3.56014,33118.410249854,0
+OIA.US,D,20100107,000000,3.54288,3.5771,3.54288,3.57129,48178.503211689,0
+OIA.US,D,20100108,000000,3.57129,3.5771,3.54288,3.57129,75428.26462822,0
+OIA.US,D,20100111,000000,3.57129,3.59407,3.56586,3.58864,31381.955565677,0
+OIA.US,D,20100112,000000,3.59998,3.64523,3.59998,3.62275,79076.645176693,0
+OIA.US,D,20100113,000000,3.63478,3.63478,3.5771,3.59998,20831.370504456,0
+OIA.US,D,20100114,000000,3.58293,3.61684,3.58293,3.59998,33078.853163007,0
+OIA.US,D,20100115,000000,3.61161,3.61161,3.57129,3.59407,36409.762732421,0
+OIA.US,D,20100119,000000,3.61684,3.62857,3.57129,3.61684,70769.65693872,0
+OIA.US,D,20100120,000000,3.58864,3.59407,3.5771,3.58293,25353.049816408,0
+OIA.US,D,20100121,000000,3.61161,3.61161,3.54841,3.56586,50611.771194949,0
+OIA.US,D,20100122,000000,3.58293,3.58293,3.56014,3.56586,23492.852450297,0
+OIA.US,D,20100125,000000,3.59998,3.60619,3.56586,3.57129,55888.078009837,0
+OIA.US,D,20100126,000000,3.55394,3.57129,3.53146,3.57129,59714.972591263,0
+OIA.US,D,20100127,000000,3.5771,3.5771,3.53717,3.57129,52033.797752902,0
+OIA.US,D,20100128,000000,3.54841,3.60619,3.54841,3.58864,59781.91535362,0
+OIA.US,D,20100129,000000,3.61161,3.61161,3.58293,3.58293,128325.21830182,0
+OIA.US,D,20100201,000000,3.61161,3.62275,3.58864,3.61684,20780.65629055,0
+OIA.US,D,20100202,000000,3.62857,3.64523,3.58864,3.60619,47584.132624698,0
+OIA.US,D,20100203,000000,3.61684,3.61684,3.59407,3.61161,50193.886072354,0
+OIA.US,D,20100204,000000,3.61684,3.61684,3.59407,3.59407,11739.326235202,0
+OIA.US,D,20100205,000000,3.62275,3.62857,3.5771,3.61161,53305.71023769,0
+OIA.US,D,20100208,000000,3.62857,3.62857,3.58864,3.59998,30536.042477707,0
+OIA.US,D,20100209,000000,3.59998,3.59998,3.58864,3.58864,44231.923085443,0
+OIA.US,D,20100210,000000,3.61684,3.62275,3.58864,3.59998,68529.102968306,0
+OIA.US,D,20100211,000000,3.59998,3.60619,3.59998,3.59998,48135.903272007,0
+OIA.US,D,20100212,000000,3.61161,3.62275,3.58864,3.61161,114335.19525342,0
+OIA.US,D,20100216,000000,3.68013,3.68013,3.61684,3.61684,70858.913955195,0
+OIA.US,D,20100217,000000,3.60619,3.63478,3.59407,3.62857,77859.504042924,0
+OIA.US,D,20100218,000000,3.62275,3.62275,3.59407,3.61161,78492.417432483,0
+OIA.US,D,20100219,000000,3.59998,3.61684,3.59407,3.59407,78103.946553955,0
+OIA.US,D,20100222,000000,3.59407,3.59407,3.54841,3.58864,63511.438644343,0
+OIA.US,D,20100223,000000,3.58293,3.59998,3.56586,3.59407,64723.508356721,0
+OIA.US,D,20100224,000000,3.57129,3.58864,3.57129,3.58293,76630.191497817,0
+OIA.US,D,20100225,000000,3.58293,3.58293,3.56586,3.5771,59556.744243873,0
+OIA.US,D,20100226,000000,3.5771,3.58293,3.57129,3.57129,32133.540215779,0
+OIA.US,D,20100301,000000,3.5771,3.59407,3.57129,3.58864,124276.19546349,0
+OIA.US,D,20100302,000000,3.60619,3.60619,3.5771,3.5771,63547.952878357,0
+OIA.US,D,20100303,000000,3.5771,3.59407,3.5771,3.59407,71366.056094265,0
+OIA.US,D,20100304,000000,3.59407,3.60619,3.58293,3.60619,46162.106066745,0
+OIA.US,D,20100305,000000,3.61161,3.61161,3.58293,3.60619,25319.57843523,0
+OIA.US,D,20100308,000000,3.61161,3.61161,3.59407,3.61161,32655.896619021,0
+OIA.US,D,20100309,000000,3.61684,3.62275,3.60619,3.62275,58892.38804169,0
+OIA.US,D,20100310,000000,3.63478,3.64523,3.60619,3.6401,65047.065041448,0
+OIA.US,D,20100311,000000,3.63478,3.64523,3.59998,3.63478,52314.754497948,0
+OIA.US,D,20100312,000000,3.60619,3.63478,3.60619,3.60619,71145.95640591,0
+OIA.US,D,20100315,000000,3.61684,3.63478,3.60619,3.60619,129770.57339816,0
+OIA.US,D,20100316,000000,3.60619,3.60619,3.55394,3.59998,196762.02140081,0
+OIA.US,D,20100317,000000,3.59998,3.62275,3.58293,3.61161,209510.56049276,0
+OIA.US,D,20100318,000000,3.61684,3.62275,3.58864,3.61161,82943.096844966,0
+OIA.US,D,20100319,000000,3.59998,3.62275,3.59407,3.62275,8401.3166758404,0
+OIA.US,D,20100322,000000,3.6401,3.6401,3.59407,3.62275,98195.903819648,0
+OIA.US,D,20100323,000000,3.62857,3.63478,3.61684,3.62857,40301.571507648,0
+OIA.US,D,20100324,000000,3.63478,3.6401,3.61684,3.63478,35522.263989048,0
+OIA.US,D,20100325,000000,3.63478,3.6401,3.62275,3.6401,35903.634877629,0
+OIA.US,D,20100326,000000,3.6401,3.6401,3.62275,3.62275,44774.565174249,0
+OIA.US,D,20100329,000000,3.63478,3.6401,3.61684,3.6401,40549.056871514,0
+OIA.US,D,20100330,000000,3.63478,3.6401,3.61684,3.6401,49599.515485363,0
+OIA.US,D,20100331,000000,3.63478,3.65736,3.63478,3.65736,69003.788010476,0
+OIA.US,D,20100401,000000,3.6687,3.67431,3.64523,3.67431,36111.563154647,0
+OIA.US,D,20100405,000000,3.69157,3.70862,3.66229,3.67431,55128.37908551,0
+OIA.US,D,20100406,000000,3.67431,3.68013,3.66229,3.6687,53060.253442381,0
+OIA.US,D,20100407,000000,3.68013,3.68527,3.6687,3.6687,17151.547143361,0
+OIA.US,D,20100408,000000,3.69157,3.69157,3.66229,3.68527,13442.3095382,0
+OIA.US,D,20100409,000000,3.65164,3.68013,3.59998,3.65164,56064.563474234,0
+OIA.US,D,20100412,000000,3.68527,3.70862,3.68013,3.7031,31240.970051015,0
+OIA.US,D,20100413,000000,3.70862,3.72007,3.6687,3.70862,58202.674732554,0
+OIA.US,D,20100414,000000,3.71395,3.7312,3.71395,3.72007,23250.438507822,0
+OIA.US,D,20100415,000000,3.74323,3.75999,3.72637,3.75447,46839.647964543,0
+OIA.US,D,20100416,000000,3.75447,3.76601,3.70862,3.72007,35675.420915048,0
+OIA.US,D,20100419,000000,3.7312,3.73703,3.66229,3.68527,96127.778176517,0
+OIA.US,D,20100420,000000,3.71395,3.72637,3.68527,3.69157,37714.132314111,0
+OIA.US,D,20100421,000000,3.69157,3.74323,3.69157,3.69157,70150.943529054,0
+OIA.US,D,20100422,000000,3.7031,3.74846,3.7031,3.74846,35947.249101588,0
+OIA.US,D,20100423,000000,3.75772,3.76444,3.7527,3.76444,19409.343946502,0
+OIA.US,D,20100426,000000,3.76601,3.77755,3.74846,3.74846,19635.529340528,0
+OIA.US,D,20100427,000000,3.74323,3.77755,3.68013,3.7312,22181.382878662,0
+OIA.US,D,20100428,000000,3.74846,3.75999,3.72637,3.75999,18804.83051673,0
+OIA.US,D,20100429,000000,3.73703,3.80002,3.72007,3.7312,76060.163733502,0
+OIA.US,D,20100430,000000,3.73703,3.75447,3.72637,3.72637,21615.412251459,0
+OIA.US,D,20100503,000000,3.76601,3.77124,3.7312,3.74323,25042.678827296,0
+OIA.US,D,20100504,000000,3.73703,3.77124,3.71395,3.73703,25727.320715042,0
+OIA.US,D,20100505,000000,3.72007,3.76601,3.7031,3.72637,57740.161101722,0
+OIA.US,D,20100506,000000,3.71395,3.73703,3.66229,3.66229,62082.312096443,0
+OIA.US,D,20100507,000000,3.68527,3.69698,3.59998,3.68013,128020.93301837,0
+OIA.US,D,20100510,000000,3.69157,3.7031,3.65164,3.65736,114883.9230479,0
+OIA.US,D,20100511,000000,3.65736,3.7031,3.65736,3.67431,26427.176866959,0
+OIA.US,D,20100512,000000,3.68013,3.74323,3.68013,3.68013,92759.340088812,0
+OIA.US,D,20100513,000000,3.71395,3.7312,3.69157,3.7312,58161.08907715,0
+OIA.US,D,20100514,000000,3.74323,3.74846,3.58293,3.6687,183460.69737727,0
+OIA.US,D,20100517,000000,3.69157,3.69157,3.65736,3.66229,34866.022061091,0
+OIA.US,D,20100518,000000,3.69698,3.7031,3.66229,3.66229,46112.406137116,0
+OIA.US,D,20100519,000000,3.66229,3.67431,3.63478,3.6401,53106.910519175,0
+OIA.US,D,20100520,000000,3.63478,3.66229,3.46825,3.59407,108238.33245752,0
+OIA.US,D,20100521,000000,3.57129,3.64523,3.57129,3.59407,70173.257783172,0
+OIA.US,D,20100524,000000,3.58293,3.65164,3.58293,3.62275,33382.12416217,0
+OIA.US,D,20100525,000000,3.57129,3.62275,3.57129,3.59998,48465.545662403,0
+OIA.US,D,20100526,000000,3.60619,3.68527,3.60619,3.60619,78539.074509278,0
+OIA.US,D,20100527,000000,3.65736,3.69157,3.62857,3.69157,54468.08002044,0
+OIA.US,D,20100528,000000,3.69157,3.72007,3.69157,3.72007,72339.769001281,0
+OIA.US,D,20100601,000000,3.7312,3.7312,3.68013,3.69157,37828.74643754,0
+OIA.US,D,20100602,000000,3.7031,3.73703,3.7031,3.72637,32687.339431643,0
+OIA.US,D,20100603,000000,3.72007,3.72637,3.7031,3.71395,21522.098097871,0
+OIA.US,D,20100604,000000,3.71395,3.72007,3.69157,3.69698,31448.898328034,0
+OIA.US,D,20100607,000000,3.71395,3.72007,3.7031,3.70862,27134.133008823,0
+OIA.US,D,20100608,000000,3.69698,3.7031,3.69157,3.69157,48868.216520825,0
+OIA.US,D,20100609,000000,3.7031,3.72637,3.69157,3.69698,32932.796226955,0
+OIA.US,D,20100610,000000,3.70862,3.7312,3.69698,3.69698,22601.296569812,0
+OIA.US,D,20100611,000000,3.7031,3.73703,3.69698,3.69698,26908.961899076,0
+OIA.US,D,20100614,000000,3.72637,3.72637,3.69157,3.69157,39473.915536684,0
+OIA.US,D,20100615,000000,3.7312,3.7312,3.69157,3.69157,91856.627081267,0
+OIA.US,D,20100616,000000,3.69698,3.71395,3.68013,3.68013,41846.326463255,0
+OIA.US,D,20100617,000000,3.7031,3.72637,3.68527,3.7031,111515.48496018,0
+OIA.US,D,20100618,000000,3.72007,3.7312,3.69157,3.69157,59224.059000642,0
+OIA.US,D,20100621,000000,3.69157,3.70862,3.68013,3.68527,39836.015023981,0
+OIA.US,D,20100622,000000,3.68527,3.71395,3.68013,3.68013,63950.623736778,0
+OIA.US,D,20100623,000000,3.69157,3.7031,3.6687,3.6687,42183.068843598,0
+OIA.US,D,20100624,000000,3.68013,3.69157,3.6687,3.6687,45326.335821557,0
+OIA.US,D,20100625,000000,3.67431,3.70862,3.67431,3.69157,26777.104942918,0
+OIA.US,D,20100628,000000,3.68013,3.7312,3.68013,3.72637,81949.098252387,0
+OIA.US,D,20100629,000000,3.69698,3.7312,3.69698,3.7312,34948.179087619,0
+OIA.US,D,20100630,000000,3.70803,3.7311,3.70252,3.71356,55238.936071827,0
+OIA.US,D,20100701,000000,3.69698,3.75447,3.69698,3.72637,116399.26375944,0
+OIA.US,D,20100702,000000,3.74323,3.77124,3.71395,3.71395,35545.592527445,0
+OIA.US,D,20100706,000000,3.72637,3.75447,3.72637,3.7312,20325.242649664,0
+OIA.US,D,20100707,000000,3.72637,3.74846,3.72637,3.7312,22640.853656658,0
+OIA.US,D,20100708,000000,3.72637,3.74846,3.72637,3.74846,48277.903070946,0
+OIA.US,D,20100709,000000,3.73703,3.75999,3.7312,3.75999,48120.689007835,0
+OIA.US,D,20100712,000000,3.74323,3.77124,3.7312,3.75447,47890.446476697,0
+OIA.US,D,20100713,000000,3.78839,3.78839,3.74323,3.74323,55530.035659653,0
+OIA.US,D,20100714,000000,3.75447,3.76601,3.74323,3.74323,16411.119620319,0
+OIA.US,D,20100715,000000,3.75999,3.76601,3.74323,3.74323,23889.437603051,0
+OIA.US,D,20100716,000000,3.75999,3.77124,3.74846,3.76601,16870.590398316,0
+OIA.US,D,20100719,000000,3.74846,3.81106,3.74846,3.81106,97760.775864325,0
+OIA.US,D,20100720,000000,3.77124,3.83403,3.77124,3.82851,36609.576735215,0
+OIA.US,D,20100721,000000,3.82851,3.85691,3.81697,3.85691,66237.834783986,0
+OIA.US,D,20100722,000000,3.86883,3.86883,3.82299,3.82299,56096.006286855,0
+OIA.US,D,20100723,000000,3.82299,3.85158,3.82299,3.83994,8578.816424515,0
+OIA.US,D,20100726,000000,3.85691,3.90285,3.81106,3.85158,50871.427970153,0
+OIA.US,D,20100727,000000,3.85158,3.85158,3.82299,3.82851,54032.952065117,0
+OIA.US,D,20100728,000000,3.82299,3.83994,3.81697,3.81697,36535.53398291,0
+OIA.US,D,20100729,000000,3.81106,3.85158,3.81106,3.85158,22302.08270776,0
+OIA.US,D,20100730,000000,3.86292,3.86883,3.82851,3.85691,33080.881731563,0
+OIA.US,D,20100802,000000,3.88008,3.8855,3.85691,3.85691,37003.119035133,0
+OIA.US,D,20100803,000000,3.85158,3.88008,3.83403,3.83994,73900.75250534,0
+OIA.US,D,20100804,000000,3.85158,3.8855,3.85158,3.8855,42736.868059463,0
+OIA.US,D,20100805,000000,3.8855,3.95461,3.8855,3.90285,92369.854926006,0
+OIA.US,D,20100806,000000,3.8855,3.93155,3.87396,3.88008,59695.701189978,0
+OIA.US,D,20100809,000000,3.8855,3.90847,3.87396,3.87396,52649.468309734,0
+OIA.US,D,20100810,000000,3.8855,3.90285,3.85691,3.86292,45179.264601227,0
+OIA.US,D,20100811,000000,3.86292,3.87396,3.85691,3.86292,19756.229169628,0
+OIA.US,D,20100812,000000,3.85691,3.90847,3.85691,3.90847,35047.578946878,0
+OIA.US,D,20100813,000000,3.92011,3.92011,3.88008,3.90285,58533.331407229,0
+OIA.US,D,20100816,000000,3.86292,3.95993,3.85691,3.95461,94616.494602088,0
+OIA.US,D,20100817,000000,3.93706,3.98834,3.93706,3.98834,84869.222689155,0
+OIA.US,D,20100818,000000,3.95993,3.983,3.92011,3.92011,82904.554042396,0
+OIA.US,D,20100819,000000,3.93706,3.9483,3.89753,3.89753,74001.166648876,0
+OIA.US,D,20100820,000000,3.92542,3.92542,3.8855,3.90285,36857.062099081,0
+OIA.US,D,20100823,000000,3.8855,3.94298,3.8855,3.91449,80180.18647131,0
+OIA.US,D,20100824,000000,3.92542,3.92542,3.91449,3.91449,23030.338819465,0
+OIA.US,D,20100825,000000,3.93155,3.96575,3.93155,3.9483,90900.15700698,0
+OIA.US,D,20100826,000000,3.93706,3.983,3.93706,3.96575,58782.845339651,0
+OIA.US,D,20100827,000000,4.02254,4.02254,3.96575,4.01159,47914.789299373,0
+OIA.US,D,20100830,000000,3.98834,4.02254,3.98834,4.01703,29602.900941817,0
+OIA.US,D,20100831,000000,4.00125,4.05408,4.00125,4.05408,59967.52937652,0
+OIA.US,D,20100901,000000,4.02876,4.04551,4.01703,4.0398,35149.007374692,0
+OIA.US,D,20100902,000000,4.02254,4.04551,4.01703,4.02254,76461.820307645,0
+OIA.US,D,20100903,000000,4.02254,4.03457,3.96575,3.97157,57692.489740649,0
+OIA.US,D,20100907,000000,3.983,4.01159,3.95461,4.00559,54932.622219828,0
+OIA.US,D,20100908,000000,3.983,4.01703,3.96575,3.96575,49843.957996396,0
+OIA.US,D,20100909,000000,3.96575,3.98834,3.95461,3.97157,100845.21435415,0
+OIA.US,D,20100910,000000,3.98834,4.01703,3.97157,3.97718,60787.071073257,0
+OIA.US,D,20100913,000000,3.97718,4.02254,3.97718,4.02254,22206.739985615,0
+OIA.US,D,20100914,000000,4.01703,4.02254,3.99454,4.01159,28123.06018001,0
+OIA.US,D,20100915,000000,3.99995,3.99995,3.92011,3.92011,77996.432420473,0
+OIA.US,D,20100916,000000,3.92011,3.93155,3.8855,3.8855,57531.218540425,0
+OIA.US,D,20100917,000000,3.89141,3.92011,3.88008,3.92011,69602.215734579,0
+OIA.US,D,20100920,000000,3.89753,3.92011,3.89753,3.92011,80588.9430354,0
+OIA.US,D,20100921,000000,3.90285,3.9483,3.90285,3.92011,72414.826037863,0
+OIA.US,D,20100922,000000,3.90847,3.94298,3.90847,3.94298,58119.503421746,0
+OIA.US,D,20100923,000000,3.92542,3.95993,3.92542,3.94298,10237.171219276,0
+OIA.US,D,20100924,000000,3.983,3.983,3.93155,3.95461,37053.83324904,0
+OIA.US,D,20100927,000000,3.94298,3.97157,3.93706,3.97157,65218.479084454,0
+OIA.US,D,20100928,000000,3.95993,3.96575,3.9483,3.9483,25559.963809148,0
+OIA.US,D,20100929,000000,3.9483,3.97157,3.9483,3.97157,56826.290967117,0
+OIA.US,D,20100930,000000,3.94899,3.96664,3.93786,3.93786,95186.522366402,0
+OIA.US,D,20101001,000000,3.95461,3.97157,3.9483,3.97157,20986.555999011,0
+OIA.US,D,20101004,000000,3.94298,3.96575,3.94298,3.9483,8611.2735214156,0
+OIA.US,D,20101005,000000,3.95993,3.95993,3.90847,3.94298,113820.9531244,0
+OIA.US,D,20101006,000000,3.93706,3.93706,3.91449,3.92542,30974.213285865,0
+OIA.US,D,20101007,000000,3.93155,3.9483,3.92011,3.9483,22831.53910095,0
+OIA.US,D,20101008,000000,3.9483,3.9483,3.93155,3.9483,9927.8145144423,0
+OIA.US,D,20101011,000000,3.92542,3.95993,3.92542,3.95993,32588.953856665,0
+OIA.US,D,20101012,000000,3.93155,3.96575,3.92542,3.95461,70309.171876444,0
+OIA.US,D,20101013,000000,3.97157,3.97157,3.93706,3.93706,67986.460879501,0
+OIA.US,D,20101014,000000,3.93706,3.95461,3.91449,3.92011,47220.004568846,0
+OIA.US,D,20101015,000000,3.92542,3.93155,3.89753,3.89753,44751.23663585,0
+OIA.US,D,20101018,000000,3.90285,3.90285,3.8855,3.8855,55713.621113997,0
+OIA.US,D,20101019,000000,3.8855,3.92011,3.87396,3.87396,51934.397893645,0
+OIA.US,D,20101020,000000,3.86883,3.88008,3.86292,3.86292,46395.391450717,0
+OIA.US,D,20101021,000000,3.87396,3.89753,3.85691,3.85691,27355.246981458,0
+OIA.US,D,20101022,000000,3.88008,3.88008,3.85158,3.85158,39104.716059441,0
+OIA.US,D,20101025,000000,3.85691,3.87396,3.84587,3.86292,84391.494794151,0
+OIA.US,D,20101026,000000,3.85158,3.8855,3.84587,3.87396,67826.203963555,0
+OIA.US,D,20101027,000000,3.85691,3.88008,3.84587,3.85691,52157.540434835,0
+OIA.US,D,20101028,000000,3.86883,3.88008,3.84587,3.84587,24715.065005457,0
+OIA.US,D,20101029,000000,3.88727,3.88727,3.85158,3.87534,27546.946710026,0
+OIA.US,D,20101101,000000,3.88008,3.8855,3.85158,3.87396,17727.660613346,0
+OIA.US,D,20101102,000000,3.86292,3.88008,3.85158,3.86292,104302.90945833,0
+OIA.US,D,20101103,000000,3.85691,3.89753,3.85691,3.89753,71262.599097896,0
+OIA.US,D,20101104,000000,3.87396,3.89141,3.86883,3.86883,56011.820691771,0
+OIA.US,D,20101105,000000,3.8855,3.89753,3.86292,3.86883,29993.400388901,0
+OIA.US,D,20101108,000000,3.86292,3.88008,3.84587,3.85158,60129.814861023,0
+OIA.US,D,20101109,000000,3.85158,3.85691,3.75999,3.76601,221352.32944006,0
+OIA.US,D,20101110,000000,3.75999,3.77124,3.68527,3.68527,259867.7463339,0
+OIA.US,D,20101111,000000,3.68527,3.7312,3.58293,3.6687,275104.32476013,0
+OIA.US,D,20101112,000000,3.64523,3.7312,3.63478,3.64523,127764.31909601,0
+OIA.US,D,20101115,000000,3.67431,3.67431,3.54288,3.57129,243937.39746142,0
+OIA.US,D,20101116,000000,3.5145,3.65164,3.5145,3.59998,233458.82658395,0
+OIA.US,D,20101117,000000,3.57129,3.74323,3.57129,3.64523,160422.24428358,0
+OIA.US,D,20101118,000000,3.62857,3.65736,3.56586,3.58864,89582.601729674,0
+OIA.US,D,20101119,000000,3.65164,3.68527,3.59407,3.6687,110750.71461447,0
+OIA.US,D,20101122,000000,3.66229,3.70862,3.63478,3.70862,159025.57483259,0
+OIA.US,D,20101123,000000,3.73703,3.74846,3.64523,3.74323,66401.134552766,0
+OIA.US,D,20101124,000000,3.72637,3.74323,3.6401,3.7031,134560.02375955,0
+OIA.US,D,20101126,000000,3.72637,3.72637,3.64523,3.70862,31413.398378299,0
+OIA.US,D,20101129,000000,3.72007,3.72007,3.68013,3.72007,27083.418794915,0
+OIA.US,D,20101130,000000,3.6403,3.72785,3.6403,3.66958,34227.022965862,0
+OIA.US,D,20101201,000000,3.68013,3.70862,3.61684,3.6401,83763.652825981,0
+OIA.US,D,20101202,000000,3.63478,3.67431,3.5771,3.58293,107081.03409616,0
+OIA.US,D,20101203,000000,3.69157,3.69157,3.57129,3.58864,65807.778250054,0
+OIA.US,D,20101206,000000,3.59407,3.61161,3.5771,3.58864,65158.636312044,0
+OIA.US,D,20101207,000000,3.56586,3.57129,3.4517,3.5145,287700.72121036,0
+OIA.US,D,20101208,000000,3.50839,3.5145,3.46284,3.5145,89261.073613505,0
+OIA.US,D,20101209,000000,3.50266,3.5145,3.4517,3.49143,210985.32983318,0
+OIA.US,D,20101210,000000,3.46825,3.47979,3.44558,3.4517,125850.36466316,0
+OIA.US,D,20101213,000000,3.42291,3.43997,3.39993,3.41689,192068.92804585,0
+OIA.US,D,20101214,000000,3.40575,3.42843,3.36582,3.39411,288373.19168677,0
+OIA.US,D,20101215,000000,3.37144,3.46284,3.3599,3.44558,208742.74729422,0
+OIA.US,D,20101216,000000,3.45712,3.54358,3.43997,3.54358,125820.95041908,0
+OIA.US,D,20101217,000000,3.55394,3.59998,3.53146,3.53146,142873.09770319,0
+OIA.US,D,20101220,000000,3.56014,3.56014,3.37686,3.41689,193493.99745664,0
+OIA.US,D,20101221,000000,3.39993,3.4517,3.39993,3.40575,161526.79986248,0
+OIA.US,D,20101222,000000,3.41147,3.4517,3.41147,3.42843,91911.398432286,0
+OIA.US,D,20101223,000000,3.48581,3.48581,3.41147,3.43997,122265.88402421,0
+OIA.US,D,20101227,000000,3.46284,3.46284,3.42291,3.42843,136916.20613768,0
+OIA.US,D,20101228,000000,3.42843,3.47979,3.42843,3.45702,146615.80668954,0
+OIA.US,D,20101229,000000,3.42666,3.48531,3.42666,3.45051,88861.445607917,0
+OIA.US,D,20101230,000000,3.43838,3.48531,3.43266,3.48531,100899.98570517,0
+OIA.US,D,20101231,000000,3.48768,3.55374,3.46294,3.52958,125339.16538697,0
+OIA.US,D,20110103,000000,3.50839,3.52002,3.48581,3.49143,64655.551310087,0
+OIA.US,D,20110104,000000,3.49143,3.53717,3.49143,3.53717,55685.221154209,0
+OIA.US,D,20110105,000000,3.52002,3.54841,3.52002,3.54841,32208.597252362,0
+OIA.US,D,20110106,000000,3.54841,3.55394,3.50839,3.5145,41419.312782158,0
+OIA.US,D,20110107,000000,3.5145,3.52573,3.48581,3.49725,24785.050620649,0
+OIA.US,D,20110110,000000,3.49143,3.50839,3.45702,3.45702,55707.535408328,0
+OIA.US,D,20110111,000000,3.46284,3.48581,3.45702,3.46825,37431.147000509,0
+OIA.US,D,20110112,000000,3.44558,3.44558,3.40575,3.41689,76858.405460399,0
+OIA.US,D,20110113,000000,3.39993,3.42291,3.33733,3.37686,160604.81545365,0
+OIA.US,D,20110114,000000,3.3599,3.36582,3.24554,3.34275,233085.5699696,0
+OIA.US,D,20110118,000000,3.33122,3.41689,3.27413,3.37144,172481.07006641,0
+OIA.US,D,20110119,000000,3.37676,3.3886,3.33684,3.38229,141072.7431095,0
+OIA.US,D,20110120,000000,3.39411,3.40575,3.34837,3.40575,52979.110700129,0
+OIA.US,D,20110121,000000,3.42291,3.43997,3.41689,3.43997,62289.226089183,0
+OIA.US,D,20110124,000000,3.45702,3.46825,3.41689,3.44558,117789.84750477,0
+OIA.US,D,20110125,000000,3.46825,3.47438,3.40575,3.42291,133370.2683013,0
+OIA.US,D,20110126,000000,3.42843,3.46284,3.42291,3.45702,73866.266839883,0
+OIA.US,D,20110127,000000,3.47979,3.47979,3.41689,3.47438,92645.740249661,0
+OIA.US,D,20110128,000000,3.4517,3.47438,3.39993,3.42843,73419.981757501,0
+OIA.US,D,20110131,000000,3.48087,3.48087,3.42666,3.43887,39020.530464355,0
+OIA.US,D,20110201,000000,3.46284,3.46825,3.43997,3.44558,43677.1095853,0
+OIA.US,D,20110202,000000,3.46284,3.48581,3.43997,3.47979,41088.656107484,0
+OIA.US,D,20110203,000000,3.4517,3.48621,3.4517,3.46294,55710.578261162,0
+OIA.US,D,20110204,000000,3.4517,3.45702,3.42843,3.42843,40576.442547023,0
+OIA.US,D,20110207,000000,3.41147,3.44558,3.41147,3.43997,67455.990202033,0
+OIA.US,D,20110208,000000,3.45702,3.45702,3.41147,3.43997,83171.310807547,0
+OIA.US,D,20110209,000000,3.43997,3.46825,3.42291,3.43997,115256.16537797,0
+OIA.US,D,20110210,000000,3.42843,3.44568,3.41137,3.43997,64914.193801013,0
+OIA.US,D,20110211,000000,3.42843,3.47438,3.40575,3.42843,91146.628086569,0
+OIA.US,D,20110214,000000,3.41689,3.45702,3.41689,3.43443,38101.588908359,0
+OIA.US,D,20110215,000000,3.43997,3.45702,3.40575,3.44558,61398.684492976,0
+OIA.US,D,20110216,000000,3.44558,3.45702,3.42843,3.43997,38198.960199061,0
+OIA.US,D,20110218,000000,3.4167,3.42282,3.3886,3.3886,81566.713079528,0
+OIA.US,D,20110222,000000,3.389,3.389,3.35449,3.36582,73374.338964985,0
+OIA.US,D,20110223,000000,3.37686,3.41689,3.37144,3.40575,76451.677464864,0
+OIA.US,D,20110224,000000,3.389,3.45702,3.389,3.43997,105408.4793215,0
+OIA.US,D,20110225,000000,3.43997,3.45712,3.4167,3.44568,77784.447006341,0
+OIA.US,D,20110228,000000,3.45603,3.46184,3.42666,3.43838,82747.339979283,0
+OIA.US,D,20110301,000000,3.44529,3.4515,3.42222,3.42803,35289.992889353,0
+OIA.US,D,20110302,000000,3.4515,3.45692,3.42803,3.43405,58566.802788407,0
+OIA.US,D,20110303,000000,3.43405,3.44529,3.42222,3.44529,71786.984069694,0
+OIA.US,D,20110304,000000,3.42843,3.43443,3.40555,3.40555,55822.149531758,0
+OIA.US,D,20110307,000000,3.41137,3.44568,3.41137,3.44568,50456.585700393,0
+OIA.US,D,20110308,000000,3.44568,3.4517,3.43997,3.4517,25448.392538553,0
+OIA.US,D,20110309,000000,3.4517,3.46294,3.43997,3.46294,72718.097037028,0
+OIA.US,D,20110310,000000,3.4515,3.47467,3.43405,3.43967,67685.218448893,0
+OIA.US,D,20110311,000000,3.46294,3.47477,3.41137,3.43997,89872.687033223,0
+OIA.US,D,20110314,000000,3.4167,3.46294,3.4167,3.4517,32986.553293695,0
+OIA.US,D,20110315,000000,3.39965,3.46294,3.39965,3.46294,46505.948437035,0
+OIA.US,D,20110316,000000,3.44568,3.47477,3.44568,3.44568,32049.354620694,0
+OIA.US,D,20110317,000000,3.4443,3.47348,3.43838,3.43838,63619.967062105,0
+OIA.US,D,20110318,000000,3.44568,3.47477,3.43997,3.45712,74246.623444186,0
+OIA.US,D,20110321,000000,3.43997,3.47477,3.43443,3.46294,33701.623709784,0
+OIA.US,D,20110322,000000,3.43997,3.4517,3.42843,3.43997,62315.597480416,0
+OIA.US,D,20110323,000000,3.4517,3.46294,3.42282,3.46294,62590.468519792,0
+OIA.US,D,20110324,000000,3.46855,3.46855,3.44568,3.45712,38514.402609563,0
+OIA.US,D,20110325,000000,3.44529,3.46294,3.43967,3.4515,64989.250837595,0
+OIA.US,D,20110328,000000,3.45712,3.49172,3.44568,3.48621,95441.107720216,0
+OIA.US,D,20110329,000000,3.46294,3.48621,3.46294,3.47989,57912.589429005,0
+OIA.US,D,20110330,000000,3.46855,3.49172,3.46855,3.47477,62005.226491304,0
+OIA.US,D,20110331,000000,3.47525,3.4932,3.46895,3.48087,49968.714962607,0
+OIA.US,D,20110401,000000,3.47989,3.47989,3.45692,3.47467,65953.835186107,0
+OIA.US,D,20110404,000000,3.47477,3.47989,3.46855,3.47989,51121.956186853,0
+OIA.US,D,20110405,000000,3.47684,3.52958,3.47684,3.51794,76391.834692453,0
+OIA.US,D,20110406,000000,3.51539,3.56163,3.50927,3.54408,126621.22071455,0
+OIA.US,D,20110407,000000,3.54111,3.55886,3.51794,3.55886,70550.57153464,0
+OIA.US,D,20110408,000000,3.54989,3.57296,3.52663,3.56705,87360.304876268,0
+OIA.US,D,20110411,000000,3.56163,3.56705,3.50306,3.51539,83436.039004142,0
+OIA.US,D,20110412,000000,3.50059,3.50602,3.47684,3.48285,56871.933759634,0
+OIA.US,D,20110413,000000,3.49182,3.51539,3.46845,3.47989,74920.108204872,0
+OIA.US,D,20110414,000000,3.47989,3.47989,3.43405,3.43405,169595.4312951,0
+OIA.US,D,20110415,000000,3.4515,3.47467,3.44529,3.4515,27739.660722873,0
+OIA.US,D,20110418,000000,3.4515,3.47989,3.43967,3.4515,32360.739894082,0
+OIA.US,D,20110419,000000,3.45692,3.46845,3.44529,3.44529,76967.948162437,0
+OIA.US,D,20110420,000000,3.46294,3.47989,3.44529,3.44529,109276.95955834,0
+OIA.US,D,20110421,000000,3.45692,3.4863,3.45692,3.47989,69421.67313307,0
+OIA.US,D,20110425,000000,3.47989,3.47989,3.45692,3.46294,48686.659635037,0
+OIA.US,D,20110426,000000,3.4657,3.48876,3.4657,3.48285,31370.798438617,0
+OIA.US,D,20110427,000000,3.47989,3.49182,3.47989,3.47989,17653.617861041,0
+OIA.US,D,20110428,000000,3.47467,3.49182,3.47467,3.47989,44789.77943842,0
+OIA.US,D,20110429,000000,3.50523,3.50523,3.47496,3.49301,42342.311475266,0
+OIA.US,D,20110502,000000,3.49794,3.51539,3.49182,3.51539,73747.595579341,0
+OIA.US,D,20110503,000000,3.50266,3.515,3.49113,3.49725,30349.414170529,0
+OIA.US,D,20110504,000000,3.50602,3.5356,3.50059,3.5356,40375.614259951,0
+OIA.US,D,20110505,000000,3.515,3.53797,3.515,3.52643,36600.448176711,0
+OIA.US,D,20110506,000000,3.52958,3.52958,3.51794,3.51794,93256.339385102,0
+OIA.US,D,20110509,000000,3.51243,3.52366,3.51243,3.51794,129328.34545291,0
+OIA.US,D,20110510,000000,3.51794,3.54111,3.51794,3.52366,90676.000181511,0
+OIA.US,D,20110511,000000,3.52031,3.54989,3.52031,3.52031,40464.871276428,0
+OIA.US,D,20110512,000000,3.5356,3.54704,3.5356,3.54111,40361.414280058,0
+OIA.US,D,20110513,000000,3.5356,3.57602,3.5356,3.56448,95878.264244095,0
+OIA.US,D,20110516,000000,3.55275,3.57602,3.55275,3.57602,30071.50027832,0
+OIA.US,D,20110517,000000,3.55275,3.56448,3.54704,3.56448,67488.447298934,0
+OIA.US,D,20110518,000000,3.55886,3.57602,3.54704,3.54704,137466.9625007,0
+OIA.US,D,20110519,000000,3.54704,3.55886,3.54111,3.54111,35365.049925935,0
+OIA.US,D,20110520,000000,3.54398,3.56182,3.54398,3.54989,33063.638898835,0
+OIA.US,D,20110523,000000,3.54704,3.55886,3.54111,3.54704,46975.562057814,0
+OIA.US,D,20110524,000000,3.55275,3.55275,3.54111,3.54111,68676.174188636,0
+OIA.US,D,20110525,000000,3.56448,3.5701,3.54704,3.55886,68002.689427951,0
+OIA.US,D,20110526,000000,3.55275,3.58203,3.54704,3.5701,94274.680800355,0
+OIA.US,D,20110527,000000,3.57926,3.57926,3.56182,3.56725,81249.24210047,0
+OIA.US,D,20110531,000000,3.58183,3.59387,3.58183,3.58183,62410.94020256,0
+OIA.US,D,20110601,000000,3.58203,3.6055,3.58203,3.6055,67996.603722283,0
+OIA.US,D,20110602,000000,3.60263,3.61407,3.57336,3.57336,184514.53874226,0
+OIA.US,D,20110603,000000,3.57926,3.58509,3.57336,3.57926,68145.703511169,0
+OIA.US,D,20110606,000000,3.57926,3.59623,3.57336,3.5908,61007.170761614,0
+OIA.US,D,20110607,000000,3.6048,3.61624,3.58696,3.59849,42397.082826286,0
+OIA.US,D,20110608,000000,3.58696,3.64001,3.58696,3.59277,53971.080724151,0
+OIA.US,D,20110609,000000,3.57503,3.6048,3.57503,3.59849,71177.399218532,0
+OIA.US,D,20110610,000000,3.60263,3.60855,3.57926,3.57926,41597.826815111,0
+OIA.US,D,20110613,000000,3.59623,3.60263,3.58509,3.60263,25692.835049585,0
+OIA.US,D,20110614,000000,3.5908,3.62008,3.5908,3.61407,56557.50563341,0
+OIA.US,D,20110615,000000,3.57926,3.60263,3.57926,3.5908,26781.16208003,0
+OIA.US,D,20110616,000000,3.58587,3.60383,3.57395,3.58587,26896.790487739,0
+OIA.US,D,20110617,000000,3.57926,3.5908,3.56725,3.56725,48995.002055593,0
+OIA.US,D,20110620,000000,3.57336,3.60855,3.57336,3.59623,59743.37255105,0
+OIA.US,D,20110621,000000,3.58509,3.61407,3.58509,3.59623,37845.989270269,0
+OIA.US,D,20110622,000000,3.5908,3.62008,3.5908,3.5908,44297.851563522,0
+OIA.US,D,20110623,000000,3.59623,3.62591,3.5908,3.61407,56008.777838936,0
+OIA.US,D,20110624,000000,3.62818,3.65766,3.61624,3.65766,118640.83201413,0
+OIA.US,D,20110627,000000,3.66672,3.67294,3.65579,3.66672,58821.388142221,0
+OIA.US,D,20110628,000000,3.68437,3.68437,3.6607,3.67294,60621.74273592,0
+OIA.US,D,20110629,000000,3.68437,3.68437,3.6607,3.67294,67512.790121608,0
+OIA.US,D,20110630,000000,3.70035,3.70035,3.66988,3.69394,117040.29142323,0
+OIA.US,D,20110701,000000,3.69285,3.71661,3.68694,3.70459,44218.737389827,0
+OIA.US,D,20110705,000000,3.70813,3.72015,3.69641,3.70813,63648.367021892,0
+OIA.US,D,20110706,000000,3.70478,3.71681,3.69925,3.70478,49661.38682633,0
+OIA.US,D,20110707,000000,3.7315,3.74934,3.69641,3.70813,129495.70235879,0
+OIA.US,D,20110708,000000,3.71385,3.74934,3.70813,3.74934,63077.324973299,0
+OIA.US,D,20110711,000000,3.74609,3.74609,3.70459,3.71011,105016.96559015,0
+OIA.US,D,20110712,000000,3.7315,3.74934,3.70813,3.74934,73976.823826201,0
+OIA.US,D,20110713,000000,3.75191,3.76916,3.75191,3.75733,28291.431370183,0
+OIA.US,D,20110714,000000,3.75733,3.76394,3.75733,3.75733,58980.630773888,0
+OIA.US,D,20110715,000000,3.75733,3.75733,3.73366,3.73366,108071.98983591,0
+OIA.US,D,20110718,000000,3.73366,3.74027,3.71661,3.73366,77104.876539987,0
+OIA.US,D,20110719,000000,3.72873,3.72873,3.70478,3.72312,23520.238125808,0
+OIA.US,D,20110720,000000,3.72844,3.74609,3.72282,3.74609,17721.574907676,0
+OIA.US,D,20110721,000000,3.75191,3.76394,3.74609,3.75733,31049.270322446,0
+OIA.US,D,20110722,000000,3.74934,3.76728,3.74934,3.76728,15658.520685938,0
+OIA.US,D,20110725,000000,3.74027,3.76916,3.74027,3.75733,27607.803766715,0
+OIA.US,D,20110726,000000,3.77034,3.77665,3.71681,3.74097,70280.771916655,0
+OIA.US,D,20110727,000000,3.72844,3.72844,3.66968,3.6755,46861.962218662,0
+OIA.US,D,20110728,000000,3.68092,3.69285,3.65144,3.66268,53579.566992789,0
+OIA.US,D,20110729,000000,3.65637,3.68013,3.63764,3.63764,75048.922308195,0
+OIA.US,D,20110801,000000,3.69285,3.72282,3.66968,3.69925,73971.75240481,0
+OIA.US,D,20110802,000000,3.70212,3.71967,3.68378,3.69541,50741.59958255,0
+OIA.US,D,20110803,000000,3.71385,3.75545,3.70281,3.72647,42680.068139888,0
+OIA.US,D,20110804,000000,3.69285,3.74097,3.63911,3.65144,117758.40469215,0
+OIA.US,D,20110805,000000,3.62522,3.64878,3.54822,3.61921,118360.88955337,0
+OIA.US,D,20110808,000000,3.54241,3.54822,3.44134,3.50109,199213.54650108,0
+OIA.US,D,20110809,000000,3.48906,3.62522,3.47684,3.55394,117640.74771588,0
+OIA.US,D,20110810,000000,3.55394,3.66041,3.55394,3.62522,126169.86421077,0
+OIA.US,D,20110811,000000,3.60767,3.64257,3.5841,3.63714,80620.385848023,0
+OIA.US,D,20110812,000000,3.63714,3.66041,3.62522,3.63152,37838.889280321,0
+OIA.US,D,20110815,000000,3.63714,3.66663,3.62522,3.65559,89908.186982958,0
+OIA.US,D,20110816,000000,3.63714,3.71385,3.63714,3.67885,35069.893200996,0
+OIA.US,D,20110817,000000,3.67284,3.7315,3.67284,3.7315,37178.590215252,0
+OIA.US,D,20110818,000000,3.64878,3.69641,3.62522,3.67284,51143.256156694,0
+OIA.US,D,20110819,000000,3.66041,3.68437,3.65559,3.66041,23979.708903804,0
+OIA.US,D,20110822,000000,3.67885,3.67885,3.65559,3.66041,1922.0687070769,0
+OIA.US,D,20110823,000000,3.67885,3.70813,3.66041,3.70281,47770.760931877,0
+OIA.US,D,20110824,000000,3.68437,3.7378,3.67885,3.69641,41664.769577469,0
+OIA.US,D,20110825,000000,3.70281,3.72647,3.69048,3.70813,38520.488315232,0
+OIA.US,D,20110826,000000,3.70478,3.73436,3.70478,3.7102,8902.3731092419,0
+OIA.US,D,20110829,000000,3.71385,3.74934,3.70813,3.7315,53437.567193849,0
+OIA.US,D,20110830,000000,3.74421,3.74934,3.72015,3.74421,22959.338919995,0
+OIA.US,D,20110831,000000,3.76087,3.77321,3.73673,3.76718,45375.021466907,0
+OIA.US,D,20110901,000000,3.74421,3.77351,3.7378,3.76728,51135.141882469,0
+OIA.US,D,20110902,000000,3.74777,3.75378,3.72352,3.73534,25321.607003786,0
+OIA.US,D,20110906,000000,3.68378,3.74934,3.68378,3.7376,38320.674312438,0
+OIA.US,D,20110907,000000,3.74934,3.76728,3.7376,3.74934,32151.797332786,0
+OIA.US,D,20110908,000000,3.72627,3.77369,3.72627,3.76728,14235.479843707,0
+OIA.US,D,20110909,000000,3.7527,3.77034,3.7527,3.75812,27466.818252053,0
+OIA.US,D,20110912,000000,3.74097,3.77665,3.74097,3.77665,19916.486085573,0
+OIA.US,D,20110913,000000,3.7946,3.7946,3.74668,3.76462,20279.599857148,0
+OIA.US,D,20110914,000000,3.77665,3.77665,3.74097,3.74668,21922.740387736,0
+OIA.US,D,20110915,000000,3.74097,3.75812,3.71681,3.73436,30102.943090941,0
+OIA.US,D,20110916,000000,3.72312,3.74668,3.72312,3.74668,9382.1295728026,0
+OIA.US,D,20110919,000000,3.74668,3.77665,3.74668,3.74668,30912.341944897,0
+OIA.US,D,20110920,000000,3.74668,3.78799,3.74668,3.77665,44641.693933812,0
+OIA.US,D,20110921,000000,3.76462,3.81186,3.76462,3.80603,52382.711544583,0
+OIA.US,D,20110922,000000,3.80012,3.81186,3.75812,3.76462,69701.615593837,0
+OIA.US,D,20110923,000000,3.77962,3.79765,3.74934,3.76728,62817.668198096,0
+OIA.US,D,20110926,000000,3.77034,3.78799,3.7527,3.75812,25783.10635034,0
+OIA.US,D,20110927,000000,3.76462,3.78799,3.7527,3.77665,41999.483389255,0
+OIA.US,D,20110928,000000,3.77034,3.78799,3.73436,3.76462,63145.282019934,0
+OIA.US,D,20110929,000000,3.77665,3.80012,3.76462,3.80012,54417.365806533,0
+OIA.US,D,20110930,000000,3.80583,3.81156,3.76828,3.76828,48560.888384548,0
+OIA.US,D,20111003,000000,3.78237,3.81186,3.76462,3.77665,73443.310295898,0
+OIA.US,D,20111004,000000,3.79765,3.79765,3.71967,3.74402,101129.21395204,0
+OIA.US,D,20111005,000000,3.77645,3.77645,3.73337,3.74017,54280.437428984,0
+OIA.US,D,20111006,000000,3.72232,3.7523,3.71592,3.72825,65127.193499422,0
+OIA.US,D,20111007,000000,3.7315,3.74402,3.70784,3.70784,35939.134827364,0
+OIA.US,D,20111010,000000,3.72627,3.74402,3.72627,3.7315,43180.11028901,0
+OIA.US,D,20111011,000000,3.71967,3.74402,3.71967,3.74402,7562.5035778179,0
+OIA.US,D,20111012,000000,3.76728,3.76728,3.72627,3.74934,28829.002037597,0
+OIA.US,D,20111013,000000,3.72627,3.76728,3.72627,3.76728,16452.705275722,0
+OIA.US,D,20111014,000000,3.76728,3.79183,3.76728,3.77962,29327.015618164,0
+OIA.US,D,20111017,000000,3.79183,3.80327,3.77369,3.79183,31680.15514345,0
+OIA.US,D,20111018,000000,3.77369,3.82201,3.76177,3.78503,69920.700997915,0
+OIA.US,D,20111019,000000,3.76728,3.79183,3.74934,3.75545,33857.823488618,0
+OIA.US,D,20111020,000000,3.75545,3.82763,3.75545,3.79183,91570.598914831,0
+OIA.US,D,20111021,000000,3.72232,3.82486,3.71592,3.82486,82068.783797208,0
+OIA.US,D,20111024,000000,3.80327,3.82763,3.79183,3.82763,34279.765748325,0
+OIA.US,D,20111025,000000,3.79647,3.81403,3.78376,3.80189,18200.317086959,0
+OIA.US,D,20111026,000000,3.82763,3.83325,3.80929,3.83325,20640.685060165,0
+OIA.US,D,20111027,000000,3.84557,3.84557,3.82763,3.83325,35947.249101588,0
+OIA.US,D,20111028,000000,3.81214,3.84261,3.7946,3.80643,49238.430282346,0
+OIA.US,D,20111031,000000,3.80583,3.81827,3.78661,3.81827,34885.293462376,0
+OIA.US,D,20111101,000000,3.8083,3.82634,3.78376,3.80189,34999.907585805,0
+OIA.US,D,20111102,000000,3.79183,3.8153,3.79183,3.8153,26614.819458415,0
+OIA.US,D,20111103,000000,3.79647,3.80189,3.78376,3.79647,34498.851152404,0
+OIA.US,D,20111104,000000,3.8224,3.8224,3.80346,3.80346,7692.3319654199,0
+OIA.US,D,20111107,000000,3.83018,3.83018,3.7946,3.80022,47487.775618275,0
+OIA.US,D,20111108,000000,3.80022,3.8362,3.80022,3.83018,42990.439128998,0
+OIA.US,D,20111109,000000,3.79647,3.82072,3.77152,3.78376,105442.96498696,0
+OIA.US,D,20111110,000000,3.79647,3.82072,3.78376,3.79647,41346.284314132,0
+OIA.US,D,20111111,000000,3.78799,3.8362,3.78799,3.8362,76438.491769247,0
+OIA.US,D,20111114,000000,3.84261,3.87859,3.82486,3.86016,44284.665867906,0
+OIA.US,D,20111115,000000,3.85445,3.87249,3.85445,3.85445,11937.111669439,0
+OIA.US,D,20111116,000000,3.85445,3.87249,3.85445,3.86716,19464.115297523,0
+OIA.US,D,20111117,000000,3.86716,3.87859,3.85445,3.86016,59848.858115976,0
+OIA.US,D,20111118,000000,3.84862,3.87249,3.84862,3.86716,16340.119720849,0
+OIA.US,D,20111121,000000,3.84862,3.87859,3.83018,3.85445,64623.094213186,0
+OIA.US,D,20111122,000000,3.84862,3.89694,3.83018,3.88441,44942.93636442,0
+OIA.US,D,20111123,000000,3.85445,3.88441,3.85445,3.88441,68105.132140043,0
+OIA.US,D,20111125,000000,3.86263,3.88677,3.86263,3.88677,13655.309236611,0
+OIA.US,D,20111128,000000,3.88441,3.92661,3.87859,3.87859,76852.31975473,0
+OIA.US,D,20111129,000000,3.88441,3.90275,3.85445,3.86716,42302.754388418,0
+OIA.US,D,20111130,000000,3.90551,3.90551,3.86873,3.90551,66901.17670189,0
+OIA.US,D,20111201,000000,3.88441,3.91488,3.87859,3.88441,64189.99482642,0
+OIA.US,D,20111202,000000,3.92918,3.96556,3.91724,3.96556,178125.56207426,0
+OIA.US,D,20111205,000000,3.95343,3.97177,3.92325,3.92325,53669.838293544,0
+OIA.US,D,20111206,000000,3.95737,3.98172,3.9207,3.94495,86757.820015053,0
+OIA.US,D,20111207,000000,3.96141,3.96763,3.92494,3.94357,49126.859011751,0
+OIA.US,D,20111208,000000,3.98005,3.98005,3.92494,3.93746,38196.931630506,0
+OIA.US,D,20111209,000000,3.9415,4.08052,3.93539,4.01998,157558.9197664,0
+OIA.US,D,20111212,000000,4.02609,4.03832,4.00835,4.03832,22407.568272687,0
+OIA.US,D,20111213,000000,4.03832,4.03832,3.97778,4.03832,58856.888091956,0
+OIA.US,D,20111214,000000,4.05695,4.07509,3.97778,4.03832,77745.904203772,0
+OIA.US,D,20111215,000000,4.08643,4.08643,4.01998,4.07509,48338.760127635,0
+OIA.US,D,20111216,000000,4.0469,4.07154,4.01071,4.06464,75727.478490271,0
+OIA.US,D,20111219,000000,4.06819,4.07509,4.00835,4.01406,66862.633899321,0
+OIA.US,D,20111220,000000,4.05695,4.05695,3.92918,3.93539,176453.0072996,0
+OIA.US,D,20111221,000000,3.9415,4.00185,3.9415,3.97177,63402.910226583,0
+OIA.US,D,20111222,000000,4.01406,4.05695,3.99592,4.02609,108581.16054353,0
+OIA.US,D,20111223,000000,4.0534,4.05922,4.02895,4.0534,28480.088245916,0
+OIA.US,D,20111227,000000,4.04384,4.06217,4.02609,4.0325,96702.877362223,0
+OIA.US,D,20111228,000000,4.05034,4.08643,4.03832,4.05695,75109.779364884,0
+OIA.US,D,20111229,000000,4.05695,4.08052,4.00185,4.00185,88568.317451535,0
+OIA.US,D,20111230,000000,4.02422,4.03092,3.99306,4.03092,81488.613190111,0
+OIA.US,D,20120103,000000,4.0325,4.04384,4.01406,4.04384,51657.498285711,0
+OIA.US,D,20120104,000000,4.0534,4.0534,4.02234,4.0534,61608.641338551,0
+OIA.US,D,20120105,000000,4.0469,4.07765,4.03496,4.0469,54898.136554371,0
+OIA.US,D,20120106,000000,4.05922,4.07765,4.0469,4.07765,70643.88568823,0
+OIA.US,D,20120109,000000,4.08327,4.08327,4.05922,4.08327,51667.641128494,0
+OIA.US,D,20120110,000000,4.08978,4.11383,4.07765,4.11383,167184.47756596,0
+OIA.US,D,20120111,000000,4.06691,4.11029,4.06691,4.09767,93075.796783592,0
+OIA.US,D,20120112,000000,4.11029,4.12892,4.07952,4.12241,86139.106605386,0
+OIA.US,D,20120113,000000,4.12645,4.13819,4.11383,4.13819,37031.518994922,0
+OIA.US,D,20120117,000000,4.13691,4.13691,4.09954,4.13691,83690.624357954,0
+OIA.US,D,20120118,000000,4.13819,4.15642,4.12645,4.15642,137115.00585619,0
+OIA.US,D,20120119,000000,4.15642,4.18098,4.15051,4.18098,54608.051250823,0
+OIA.US,D,20120120,000000,4.18098,4.21135,4.16816,4.21135,62473.825827806,0
+OIA.US,D,20120123,000000,4.21135,4.25374,4.19961,4.24792,144064.88173002,0
+OIA.US,D,20120124,000000,4.26005,4.26005,4.19961,4.22328,65600.864257313,0
+OIA.US,D,20120125,000000,4.22949,4.24151,4.19961,4.21756,85396.650513788,0
+OIA.US,D,20120126,000000,4.26005,4.28489,4.23549,4.25374,111652.41333775,0
+OIA.US,D,20120127,000000,4.2564,4.28775,4.17752,4.20789,170270.94462433,0
+OIA.US,D,20120130,000000,4.21135,4.24792,4.21135,4.24792,64081.466408659,0
+OIA.US,D,20120131,000000,4.25314,4.27741,4.2282,4.23432,52673.811132408,0
+OIA.US,D,20120201,000000,4.24792,4.2777,4.23549,4.24151,68605.174289167,0
+OIA.US,D,20120202,000000,4.24151,4.26626,4.23549,4.25374,70449.143106826,0
+OIA.US,D,20120203,000000,4.2564,4.27514,4.25087,4.263,87029.648201595,0
+OIA.US,D,20120206,000000,4.2564,4.27514,4.24487,4.26961,20010.81452344,0
+OIA.US,D,20120207,000000,4.25334,4.28469,4.24113,4.24113,67143.590644366,0
+OIA.US,D,20120208,000000,4.25956,4.26597,4.22909,4.22909,93809.124316689,0
+OIA.US,D,20120209,000000,4.25334,4.25956,4.24113,4.24113,35107.421719289,0
+OIA.US,D,20120210,000000,4.2564,4.27514,4.23836,4.27514,48008.103452961,0
+OIA.US,D,20120213,000000,4.3122,4.32423,4.29318,4.3122,49259.730252187,0
+OIA.US,D,20120214,000000,4.29938,4.29938,4.24487,4.24487,75784.278409847,0
+OIA.US,D,20120215,000000,4.2564,4.27514,4.22623,4.23836,57885.203753496,0
+OIA.US,D,20120216,000000,4.23235,4.263,4.21381,4.21381,44566.63689723,0
+OIA.US,D,20120217,000000,4.19587,4.23235,4.19587,4.23235,34867.036345368,0
+OIA.US,D,20120221,000000,4.25087,4.26961,4.25087,4.263,21140.727209289,0
+OIA.US,D,20120222,000000,4.26961,4.28115,4.24487,4.25087,45577.878322535,0
+OIA.US,D,20120223,000000,4.24487,4.263,4.20789,4.22061,71764.669815576,0
+OIA.US,D,20120224,000000,4.24753,4.29061,4.24113,4.27751,67581.761452522,0
+OIA.US,D,20120227,000000,4.25087,4.29938,4.24487,4.2564,62010.297912695,0
+OIA.US,D,20120228,000000,4.263,4.28775,4.263,4.28775,34637.808098509,0
+OIA.US,D,20120229,000000,4.29259,4.32374,4.26784,4.29259,72034.46943356,0
+OIA.US,D,20120301,000000,4.3122,4.32423,4.29938,4.30619,34146.894507889,0
+OIA.US,D,20120302,000000,4.32463,4.32463,4.29948,4.31803,15271.064091688,0
+OIA.US,D,20120305,000000,4.30905,4.32038,4.27198,4.27198,46210.791712096,0
+OIA.US,D,20120306,000000,4.28115,4.28775,4.25611,4.25611,66901.17670189,0
+OIA.US,D,20120307,000000,4.26941,4.3125,4.2627,4.28775,24784.036336371,0
+OIA.US,D,20120308,000000,4.30649,4.3125,4.29337,4.3125,24482.793905764,0
+OIA.US,D,20120309,000000,4.32038,4.34543,4.30905,4.3396,30257.114301219,0
+OIA.US,D,20120312,000000,4.35164,4.35164,4.3333,4.35164,37303.347181463,0
+OIA.US,D,20120313,000000,4.35164,4.35164,4.30255,4.32038,69045.373665881,0
+OIA.US,D,20120314,000000,4.3333,4.3333,4.22909,4.22909,55070.564881656,0
+OIA.US,D,20120315,000000,4.21647,4.21647,4.05054,4.06257,488406.2798846,0
+OIA.US,D,20120316,000000,4.05054,4.08742,3.96467,4.06878,163340.3401518,0
+OIA.US,D,20120319,000000,4.06878,4.10605,4.0325,4.05735,95113.493898377,0
+OIA.US,D,20120320,000000,4.06257,4.12448,4.06257,4.12448,91747.084379227,0
+OIA.US,D,20120321,000000,4.14893,4.17387,4.09954,4.16707,52611.939791442,0
+OIA.US,D,20120322,000000,4.17959,4.1858,4.14292,4.1858,66723.676953216,0
+OIA.US,D,20120323,000000,4.19487,4.24437,4.18266,4.24437,62080.283527886,0
+OIA.US,D,20120326,000000,4.22288,4.25334,4.1858,4.1858,81263.442080364,0
+OIA.US,D,20120327,000000,4.1858,4.25956,4.14893,4.25956,88948.674055836,0
+OIA.US,D,20120328,000000,4.26597,4.29061,4.25956,4.28469,64790.45111908,0
+OIA.US,D,20120329,000000,4.30255,4.30255,4.20425,4.21035,83689.610073677,0
+OIA.US,D,20120330,000000,4.23037,4.26143,4.21785,4.21785,88892.888420539,0
+OIA.US,D,20120402,000000,4.23786,4.29337,4.23786,4.2627,62997.196515326,0
+OIA.US,D,20120403,000000,4.28115,4.28115,4.21993,4.23786,57970.40363286,0
+OIA.US,D,20120404,000000,4.27741,4.27741,4.20325,4.22238,126028.87869611,0
+OIA.US,D,20120405,000000,4.23432,4.27188,4.21569,4.24694,38193.88877767,0
+OIA.US,D,20120409,000000,4.24437,4.25611,4.23786,4.25078,30146.557314901,0
+OIA.US,D,20120410,000000,4.26941,4.28115,4.23786,4.23786,53906.166530349,0
+OIA.US,D,20120411,000000,4.26941,4.26941,4.24437,4.2627,64265.051863002,0
+OIA.US,D,20120412,000000,4.26941,4.29948,4.25078,4.27504,58371.045922726,0
+OIA.US,D,20120413,000000,4.29948,4.30649,4.28115,4.30649,58701.7025974,0
+OIA.US,D,20120416,000000,4.3125,4.3125,4.29948,4.30649,47230.147411627,0
+OIA.US,D,20120417,000000,4.32068,4.32807,4.31496,4.32807,35673.392346491,0
+OIA.US,D,20120418,000000,4.31803,4.33113,4.30649,4.33113,32094.99741321,0
+OIA.US,D,20120419,000000,4.33665,4.33665,4.3125,4.33113,34698.665155197,0
+OIA.US,D,20120420,000000,4.3335,4.35252,4.30265,4.30265,53682.009704881,0
+OIA.US,D,20120423,000000,4.3125,4.34918,4.3125,4.33113,32249.168623488,0
+OIA.US,D,20120424,000000,4.34327,4.34918,4.32463,4.34918,37196.847332258,0
+OIA.US,D,20120425,000000,4.34918,4.36179,4.34327,4.36179,54648.622621949,0
+OIA.US,D,20120426,000000,4.34327,4.34918,4.32463,4.33665,29607.972363208,0
+OIA.US,D,20120427,000000,4.35252,4.35884,4.3402,4.35252,33896.366291188,0
+OIA.US,D,20120430,000000,4.3615,4.37422,4.34868,4.35548,55988.492153373,0
+OIA.US,D,20120501,000000,4.35252,4.37106,4.3402,4.35252,75385.664688539,0
+OIA.US,D,20120502,000000,4.36179,4.36741,4.33665,4.33665,38780.145090436,0
+OIA.US,D,20120503,000000,4.34601,4.37106,4.34601,4.35252,23395.481159596,0
+OIA.US,D,20120504,000000,4.35252,4.36446,4.3335,4.35252,41061.270431975,0
+OIA.US,D,20120507,000000,4.35252,4.36446,4.3335,4.35884,14361.251094196,0
+OIA.US,D,20120508,000000,4.37106,4.37106,4.35252,4.35252,15531.735151171,0
+OIA.US,D,20120509,000000,4.35252,4.37106,4.3402,4.36446,59777.858216507,0
+OIA.US,D,20120510,000000,4.37422,4.39236,4.2987,4.34257,157290.13443269,0
+OIA.US,D,20120511,000000,4.35884,4.36446,4.3335,4.34601,31109.113094857,0
+OIA.US,D,20120514,000000,4.34601,4.35884,4.32807,4.35252,70267.58622104,0
+OIA.US,D,20120515,000000,4.36446,4.40784,4.35252,4.40231,78466.046041252,0
+OIA.US,D,20120516,000000,4.40231,4.40784,4.35884,4.36446,40571.371125632,0
+OIA.US,D,20120517,000000,4.389,4.3964,4.34601,4.37106,44749.208067294,0
+OIA.US,D,20120518,000000,4.38389,4.38389,4.32068,4.37747,54051.209182124,0
+OIA.US,D,20120521,000000,4.37106,4.37747,4.32068,4.3402,94228.023723559,0
+OIA.US,D,20120522,000000,4.36446,4.37106,4.3335,4.35252,57361.833065976,0
+OIA.US,D,20120523,000000,4.37106,4.3964,4.37106,4.38389,72504.08305434,0
+OIA.US,D,20120524,000000,4.389,4.40231,4.35884,4.36446,45549.478362749,0
+OIA.US,D,20120525,000000,4.389,4.40784,4.35252,4.40231,49722.243883019,0
+OIA.US,D,20120529,000000,4.3964,4.40231,4.37106,4.40231,35800.177881258,0
+OIA.US,D,20120530,000000,4.3964,4.40784,4.389,4.40784,44248.151633893,0
+OIA.US,D,20120531,000000,4.39917,4.41128,4.39236,4.41128,57680.318329312,0
+OIA.US,D,20120601,000000,4.40498,4.41128,4.39236,4.40498,55066.507744543,0
+OIA.US,D,20120604,000000,4.3964,4.40784,4.389,4.3964,53459.881447967,0
+OIA.US,D,20120605,000000,4.40724,4.40724,4.39503,4.40724,49004.130614095,0
+OIA.US,D,20120606,000000,4.39503,4.43209,4.39503,4.42638,87314.662083752,0
+OIA.US,D,20120607,000000,4.43209,4.43909,4.41375,4.42007,52952.739308898,0
+OIA.US,D,20120608,000000,4.43622,4.43622,4.41128,4.42972,40598.756801142,0
+OIA.US,D,20120611,000000,4.42972,4.47971,4.42381,4.42381,71537.470137272,0
+OIA.US,D,20120612,000000,4.45437,4.46127,4.44244,4.45437,32905.410551444,0
+OIA.US,D,20120613,000000,4.46769,4.49824,4.46769,4.49824,79894.158304874,0
+OIA.US,D,20120614,000000,4.49824,4.52979,4.46769,4.47971,48798.230905633,0
+OIA.US,D,20120615,000000,4.47971,4.47971,4.39236,4.39236,119573.97355002,0
+OIA.US,D,20120618,000000,4.4177,4.46127,4.4177,4.43622,41296.584384504,0
+OIA.US,D,20120619,000000,4.44244,4.45437,4.38004,4.40498,61293.19892805,0
+OIA.US,D,20120620,000000,4.43622,4.44244,4.4177,4.43622,56091.949149743,0
+OIA.US,D,20120621,000000,4.45437,4.49824,4.44244,4.49263,59880.300928599,0
+OIA.US,D,20120622,000000,4.50161,4.51392,4.44511,4.45723,49030.502005327,0
+OIA.US,D,20120625,000000,4.42972,4.51077,4.42972,4.51077,45603.235429489,0
+OIA.US,D,20120626,000000,4.51077,4.51766,4.44905,4.46769,129532.2165928,0
+OIA.US,D,20120627,000000,4.48631,4.52338,4.46127,4.51766,44710.665264725,0
+OIA.US,D,20120628,000000,4.51766,4.54242,4.49263,4.53611,54152.637609939,0
+OIA.US,D,20120629,000000,4.50485,4.54843,4.44244,4.48631,88506.446110567,0
+OIA.US,D,20120702,000000,4.51077,4.56125,4.51077,4.53611,55639.578361692,0
+OIA.US,D,20120703,000000,4.56125,4.58599,4.52338,4.55464,32927.724805564,0
+OIA.US,D,20120705,000000,4.57663,4.58304,4.52635,4.52635,37742.532273898,0
+OIA.US,D,20120706,000000,4.54517,4.55799,4.50781,4.51392,84948.336862849,0
+OIA.US,D,20120709,000000,4.52635,4.53285,4.50161,4.52635,68761.374068001,0
+OIA.US,D,20120710,000000,4.53285,4.55139,4.52635,4.53926,69846.658245611,0
+OIA.US,D,20120711,000000,4.55139,4.5644,4.53926,4.55799,109633.98762424,0
+OIA.US,D,20120712,000000,4.5644,4.58304,4.54517,4.57663,81885.198342864,0
+OIA.US,D,20120713,000000,4.57051,4.59546,4.57051,4.58304,40737.713747247,0
+OIA.US,D,20120716,000000,4.59546,4.60827,4.5644,4.60827,83261.582108301,0
+OIA.US,D,20120717,000000,4.60167,4.60827,4.5644,4.57051,78270.289175571,0
+OIA.US,D,20120718,000000,4.58304,4.61429,4.58304,4.60827,67316.01897165,0
+OIA.US,D,20120719,000000,4.58935,4.61429,4.58935,4.60167,44415.508539787,0
+OIA.US,D,20120720,000000,4.60167,4.65155,4.59546,4.64554,44762.39376291,0
+OIA.US,D,20120723,000000,4.63301,4.63301,4.61429,4.62691,55017.822099192,0
+OIA.US,D,20120724,000000,4.62691,4.62691,4.60167,4.60827,61185.684794567,0
+OIA.US,D,20120725,000000,4.62691,4.67108,4.6204,4.65805,123285.23972373,0
+OIA.US,D,20120726,000000,4.68311,4.69583,4.65805,4.68311,89300.630700352,0
+OIA.US,D,20120727,000000,4.67108,4.73368,4.62691,4.65805,119053.64571533,0
+OIA.US,D,20120730,000000,4.63301,4.70184,4.63301,4.70184,41557.255443986,0
+OIA.US,D,20120731,000000,4.73368,4.74591,4.60167,4.69583,93613.367451006,0
+OIA.US,D,20120801,000000,4.72067,4.72698,4.66437,4.66437,30735.856480502,0
+OIA.US,D,20120802,000000,4.69583,4.72698,4.66437,4.66437,42153.654599532,0
+OIA.US,D,20120803,000000,4.71475,4.71475,4.67719,4.70184,26456.591111025,0
+OIA.US,D,20120806,000000,4.67108,4.76493,4.67108,4.70184,74372.394694675,0
+OIA.US,D,20120807,000000,4.67719,4.73368,4.57051,4.61429,91008.68542474,0
+OIA.US,D,20120808,000000,4.59546,4.65805,4.59546,4.65155,36857.062099081,0
+OIA.US,D,20120809,000000,4.67719,4.69583,4.62691,4.65155,75959.749589966,0
+OIA.US,D,20120810,000000,4.67719,4.71475,4.6204,4.65805,69258.37336429,0
+OIA.US,D,20120813,000000,4.66743,4.66743,4.58569,4.58569,31305.884244817,0
+OIA.US,D,20120814,000000,4.60452,4.64889,4.57968,4.61123,115738.96469438,0
+OIA.US,D,20120815,000000,4.61123,4.64268,4.57968,4.59221,76493.263120268,0
+OIA.US,D,20120816,000000,4.61123,4.66142,4.61123,4.65491,41051.127589194,0
+OIA.US,D,20120817,000000,4.66142,4.69897,4.64268,4.69296,53446.695752352,0
+OIA.US,D,20120820,000000,4.66142,4.69897,4.64268,4.68656,57848.689519483,0
+OIA.US,D,20120821,000000,4.68656,4.68656,4.59812,4.61676,57387.190172929,0
+OIA.US,D,20120822,000000,4.64268,4.65491,4.5227,4.58569,96593.334660184,0
+OIA.US,D,20120823,000000,4.54813,4.63608,4.54813,4.58569,63000.239368161,0
+OIA.US,D,20120824,000000,4.59812,4.63608,4.56677,4.56677,36934.14770422,0
+OIA.US,D,20120827,000000,4.58569,4.59812,4.51008,4.51679,192747.48422793,0
+OIA.US,D,20120828,000000,4.56065,4.59812,4.529,4.59221,125198.17987231,0
+OIA.US,D,20120829,000000,4.61123,4.61676,4.51679,4.529,417706.60856106,0
+OIA.US,D,20120830,000000,4.53542,4.55424,4.51008,4.5227,215583.080466,0
+OIA.US,D,20120831,000000,4.56677,4.57278,4.51008,4.51679,180140.94493492,0
+OIA.US,D,20120904,000000,4.5227,4.55424,4.5227,4.53542,139519.87387967,0
+OIA.US,D,20120905,000000,4.53542,4.54163,4.51008,4.5227,283128.32768451,0
+OIA.US,D,20120906,000000,4.5227,4.58569,4.49717,4.56065,290501.16010231,0
+OIA.US,D,20120907,000000,4.53542,4.57968,4.529,4.54813,144281.93856553,0
+OIA.US,D,20120910,000000,4.55424,4.59812,4.55424,4.58569,174458.92440878,0
+OIA.US,D,20120911,000000,4.59221,4.62977,4.58569,4.62977,202390.28486022,0
+OIA.US,D,20120912,000000,4.63608,4.63608,4.59812,4.62977,193005.11243458,0
+OIA.US,D,20120913,000000,4.60452,4.68656,4.60452,4.68656,210439.64489155,0
+OIA.US,D,20120914,000000,4.6833,4.70204,4.65136,4.6833,264239.31157268,0
+OIA.US,D,20120917,000000,4.66418,4.69623,4.64534,4.6833,182816.62686065,0
+OIA.US,D,20120918,000000,4.69,4.72738,4.67108,4.72738,267900.87781678,0
+OIA.US,D,20120919,000000,4.73428,4.79107,4.71515,4.75902,125485.22232302,0
+OIA.US,D,20120920,000000,4.7529,4.79707,4.7529,4.78465,219968.84568468,0
+OIA.US,D,20120921,000000,4.79707,4.84135,4.75902,4.77804,198911.2897862,0
+OIA.US,D,20120924,000000,4.79107,4.79107,4.76583,4.79107,219247.68956292,0
+OIA.US,D,20120925,000000,4.78465,4.81611,4.77184,4.77804,170082.2877486,0
+OIA.US,D,20120926,000000,4.80348,4.82922,4.7467,4.7467,216704.87887762,0
+OIA.US,D,20120927,000000,4.76583,4.79107,4.74019,4.75902,125578.53647662,0
+OIA.US,D,20120928,000000,4.81039,4.81039,4.7467,4.7529,152028.02759769,0
+OIA.US,D,20121001,000000,4.79707,4.83562,4.72116,4.75902,205481.82334,0
+OIA.US,D,20121002,000000,4.78465,4.81611,4.75902,4.79107,110556.98631735,0
+OIA.US,D,20121003,000000,4.79107,4.82222,4.77184,4.82222,195675.72293892,0
+OIA.US,D,20121004,000000,4.79107,4.81039,4.77184,4.79707,62742.611161513,0
+OIA.US,D,20121005,000000,4.77804,4.82222,4.77804,4.81039,85332.750604265,0
+OIA.US,D,20121008,000000,4.79707,4.81611,4.77184,4.80348,115421.49371531,0
+OIA.US,D,20121009,000000,4.81039,4.81039,4.77184,4.80348,185205.26633568,0
+OIA.US,D,20121010,000000,4.80674,4.80674,4.74926,4.76256,78942.759651977,0
+OIA.US,D,20121011,000000,4.76256,4.79402,4.74325,4.76868,92583.868908694,0
+OIA.US,D,20121012,000000,4.74325,4.80004,4.74325,4.80004,79436.716095433,0
+OIA.US,D,20121015,000000,4.80004,4.80674,4.74926,4.75547,81234.027836298,0
+OIA.US,D,20121016,000000,4.73722,4.76256,4.69858,4.73722,132187.61283298,0
+OIA.US,D,20121017,000000,4.70538,4.75547,4.70538,4.73052,101026.77123994,0
+OIA.US,D,20121018,000000,4.74325,4.74325,4.66693,4.68586,207223.34944556,0
+OIA.US,D,20121019,000000,4.67325,4.76256,4.64801,4.76256,138658.74652752,0
+OIA.US,D,20121022,000000,4.76256,4.76868,4.73722,4.76868,85680.650111667,0
+OIA.US,D,20121023,000000,4.74926,4.76868,4.74325,4.76868,84521.323181752,0
+OIA.US,D,20121024,000000,4.76256,4.7748,4.74926,4.74926,84612.608766784,0
+OIA.US,D,20121025,000000,4.73722,4.7748,4.73722,4.74325,106398.42077697,0
+OIA.US,D,20121026,000000,4.76868,4.80004,4.74325,4.7748,123644.2963582,0
+OIA.US,D,20121031,000000,4.74926,4.80004,4.74325,4.78771,169982.88788934,0
+OIA.US,D,20121101,000000,4.81886,4.82606,4.78771,4.80674,170054.90207308,0
+OIA.US,D,20121102,000000,4.81886,4.82606,4.78771,4.81886,193427.05469429,0
+OIA.US,D,20121105,000000,4.81886,4.81886,4.76256,4.78771,100399.94355605,0
+OIA.US,D,20121106,000000,4.74325,4.80674,4.74325,4.79402,188766.41843623,0
+OIA.US,D,20121107,000000,4.80674,4.82606,4.76868,4.82606,156724.16380549,0
+OIA.US,D,20121108,000000,4.81886,4.86382,4.81886,4.86382,161513.61416686,0
+OIA.US,D,20121109,000000,4.88295,4.89556,4.85791,4.88936,234445.72518658,0
+OIA.US,D,20121112,000000,4.88936,4.91499,4.87042,4.90217,250956.24466616,0
+OIA.US,D,20121113,000000,4.92494,4.92494,4.87329,4.89242,192775.88418773,0
+OIA.US,D,20121114,000000,4.89242,4.91124,4.84125,4.85446,352805.60045567,0
+OIA.US,D,20121115,000000,4.87329,4.87329,4.78416,4.86028,319320.01929712,0
+OIA.US,D,20121116,000000,4.8864,4.93718,4.86718,4.92494,195391.72334104,0
+OIA.US,D,20121119,000000,4.93087,5.00698,4.8797,4.98814,377290.42292999,0
+OIA.US,D,20121120,000000,5.01378,5.05203,4.96932,5.04602,201668.11445418,0
+OIA.US,D,20121121,000000,5.01378,5.09669,5.01378,5.07126,160172.73035116,0
+OIA.US,D,20121123,000000,5.11001,5.11001,5.06534,5.08428,66889.005290552,0
+OIA.US,D,20121126,000000,5.05884,5.11001,5.01378,5.10321,265497.02407758,0
+OIA.US,D,20121127,000000,5.10321,5.11001,5.06534,5.08428,218892.69006557,0
+OIA.US,D,20121128,000000,5.11001,5.12253,5.02049,5.05203,208897.93278877,0
+OIA.US,D,20121129,000000,5.03291,5.07767,4.99505,5.01378,165635.66547323,0
+OIA.US,D,20121130,000000,5.03291,5.03982,4.98214,5.00698,128344.4897031,0
+OIA.US,D,20121203,000000,4.97563,5.03982,4.9565,4.96311,178869.03245013,0
+OIA.US,D,20121204,000000,4.93718,4.93718,4.91124,4.91825,214872.06718702,0
+OIA.US,D,20121205,000000,4.89941,4.96932,4.8864,4.93087,148409.06129329,0
+OIA.US,D,20121206,000000,4.89941,4.96932,4.89941,4.94388,154524.1812062,0
+OIA.US,D,20121207,000000,4.92494,4.94388,4.86028,4.87329,236290.70828853,0
+OIA.US,D,20121210,000000,4.86718,4.8864,4.79057,4.82173,319243.94797627,0
+OIA.US,D,20121211,000000,4.80299,4.89941,4.80299,4.8797,183891.76819549,0
+OIA.US,D,20121212,000000,4.86343,4.90227,4.83178,4.8444,86470.777564339,0
+OIA.US,D,20121213,000000,4.82547,4.8444,4.77351,4.80595,174010.61075784,0
+OIA.US,D,20121214,000000,4.79934,4.81305,4.78061,4.79934,136526.72097487,0
+OIA.US,D,20121217,000000,4.79323,4.81305,4.67147,4.6969,388273.0930937,0
+OIA.US,D,20121218,000000,4.72244,4.72244,4.63913,4.65835,258275.32001723,0
+OIA.US,D,20121219,000000,4.64554,4.70321,4.6198,4.65175,509093.62202155,0
+OIA.US,D,20121220,000000,4.65835,4.6969,4.65175,4.6969,203645.96879656,0
+OIA.US,D,20121221,000000,4.68399,4.72244,4.64554,4.72244,396906.68086923,0
+OIA.US,D,20121224,000000,4.74166,4.75458,4.71623,4.75458,130588.08652635,0
+OIA.US,D,20121226,000000,4.75458,4.75458,4.65175,4.66466,271487.38702428,0
+OIA.US,D,20121227,000000,4.65835,4.67798,4.6198,4.63263,201073.74386719,0
+OIA.US,D,20121228,000000,4.63263,4.67147,4.62661,4.63263,148516.57542677,0
+OIA.US,D,20121231,000000,4.66466,4.72244,4.65175,4.6969,281746.87249767,0
+OIA.US,D,20130102,000000,4.72905,4.83809,4.70321,4.83809,286807.13676132,0
+OIA.US,D,20130103,000000,4.82547,4.88285,4.78061,4.83809,160769.12950671,0
+OIA.US,D,20130104,000000,4.86343,4.89566,4.85761,4.89566,100420.22924161,0
+OIA.US,D,20130107,000000,4.87684,4.90227,4.87684,4.90227,83888.409792192,0
+OIA.US,D,20130108,000000,4.91529,4.9215,4.87684,4.9215,124832.0232479,0
+OIA.US,D,20130109,000000,4.93392,4.94132,4.90869,4.92791,192727.19854237,0
+OIA.US,D,20130110,000000,4.95147,4.95758,4.91903,4.93205,127736.93342051,0
+OIA.US,D,20130111,000000,4.95758,4.95758,4.93205,4.95758,172203.1561742,0
+OIA.US,D,20130114,000000,4.95758,4.96449,4.90652,4.93205,120019.24434812,0
+OIA.US,D,20130115,000000,4.92594,4.95147,4.84834,4.9003,162805.81233722,0
+OIA.US,D,20130116,000000,4.9003,4.93205,4.79057,4.9003,178144.83347554,0
+OIA.US,D,20130117,000000,4.91903,4.93875,4.90652,4.92594,70455.228812496,0
+OIA.US,D,20130118,000000,4.9003,4.95147,4.9003,4.91253,82586.06877906,0
+OIA.US,D,20130122,000000,4.94516,4.95147,4.83592,4.88739,294797.66830452,0
+OIA.US,D,20130123,000000,4.86797,4.91253,4.86797,4.91253,112914.18297975,0
+OIA.US,D,20130124,000000,4.93205,4.93205,4.88078,4.93205,106228.02101825,0
+OIA.US,D,20130125,000000,4.95147,4.95758,4.93205,4.95758,172530.76999603,0
+OIA.US,D,20130128,000000,4.97129,4.97129,4.88739,4.9003,157312.4486868,0
+OIA.US,D,20130129,000000,4.91903,4.94516,4.86797,4.86797,168276.86173352,0
+OIA.US,D,20130130,000000,4.88739,4.91903,4.86797,4.90652,86722.320065318,0
+OIA.US,D,20130131,000000,4.90652,4.91253,4.88078,4.91253,121496.0422571,0
+OIA.US,D,20130201,000000,4.9003,4.93205,4.84173,4.84834,162242.88456285,0
+OIA.US,D,20130204,000000,4.85475,4.86797,4.78416,4.79057,327478.92203049,0
+OIA.US,D,20130205,000000,4.79057,4.84834,4.78416,4.82942,128764.40339426,0
+OIA.US,D,20130206,000000,4.84834,4.86106,4.83592,4.86106,108978.75998056,0
+OIA.US,D,20130207,000000,4.8449,4.8449,4.81345,4.81345,199571.58885127,0
+OIA.US,D,20130208,000000,4.852,4.86442,4.82587,4.852,89813.858545091,0
+OIA.US,D,20130211,000000,4.83217,4.86442,4.78061,4.78061,159354.2029387,0
+OIA.US,D,20130212,000000,4.80605,4.81856,4.79323,4.79954,143372.12556804,0
+OIA.US,D,20130213,000000,4.83217,4.83217,4.80605,4.82587,93537.296130146,0
+OIA.US,D,20130214,000000,4.82587,4.82587,4.73516,4.76119,152995.65479903,0
+OIA.US,D,20130215,000000,4.76119,4.78061,4.72836,4.77351,92174.098060324,0
+OIA.US,D,20130219,000000,4.78692,4.79323,4.74827,4.79323,143832.61063032,0
+OIA.US,D,20130220,000000,4.7676,4.78061,4.72836,4.76119,156777.92087222,0
+OIA.US,D,20130221,000000,4.7676,4.80605,4.75439,4.79323,107844.7901576,0
+OIA.US,D,20130222,000000,4.78061,4.81345,4.74827,4.7676,89575.501739729,0
+OIA.US,D,20130225,000000,4.77351,4.79323,4.76119,4.79323,130144.8442968,0
+OIA.US,D,20130226,000000,4.78061,4.79323,4.74127,4.79323,95459.364837223,0
+OIA.US,D,20130227,000000,4.77351,4.78692,4.72836,4.7676,123726.45338473,0
+OIA.US,D,20130228,000000,4.79323,4.79323,4.69623,4.70234,312997.98539147,0
+OIA.US,D,20130301,000000,4.74827,4.76119,4.6769,4.72836,164220.73890523,0
+OIA.US,D,20130304,000000,4.74127,4.74127,4.69623,4.69623,151652.74241478,0
+OIA.US,D,20130305,000000,4.69623,4.74127,4.69623,4.72836,310676.28867881,0
+OIA.US,D,20130306,000000,4.70923,4.74127,4.69,4.74127,135617.92226165,0
+OIA.US,D,20130307,000000,4.74492,4.75784,4.70578,4.75784,207789.32007277,0
+OIA.US,D,20130308,000000,4.73181,4.73812,4.66644,4.69286,206489.00762819,0
+OIA.US,D,20130311,000000,4.71238,4.71238,4.64731,4.64731,203097.24100208,0
+OIA.US,D,20130312,000000,4.66022,4.67315,4.6276,4.67315,328301.50658007,0
+OIA.US,D,20130313,000000,4.66022,4.66644,4.61439,4.64731,276559.82269926,0
+OIA.US,D,20130314,000000,4.621,4.63391,4.57524,4.57524,376575.35251389,0
+OIA.US,D,20130315,000000,4.56292,4.58875,4.49717,4.55582,468489.79379902,0
+OIA.US,D,20130318,000000,4.50377,4.67945,4.50377,4.67315,300619.66006104,0
+OIA.US,D,20130319,000000,4.65343,4.67945,4.63391,4.63391,185702.26563196,0
+OIA.US,D,20130320,000000,4.66022,4.7186,4.64052,4.69907,204470.58191468,0
+OIA.US,D,20130321,000000,4.69907,4.7186,4.66644,4.71238,163593.91122134,0
+OIA.US,D,20130322,000000,4.71238,4.72501,4.67945,4.72501,112206.21255361,0
+OIA.US,D,20130325,000000,4.72501,4.72501,4.67315,4.7186,146153.2930587,0
+OIA.US,D,20130326,000000,4.70578,4.7186,4.68626,4.71238,102868.71148903,0
+OIA.US,D,20130327,000000,4.71238,4.74492,4.69286,4.74492,76381.691849672,0
+OIA.US,D,20130328,000000,4.75784,4.79047,4.73181,4.78396,150417.344164,0
+OIA.US,D,20130401,000000,4.78396,4.81019,4.76444,4.81019,135806.57913738,0
+OIA.US,D,20130402,000000,4.79659,4.80318,4.75123,4.75784,91407.299146051,0
+OIA.US,D,20130403,000000,4.77066,4.77687,4.74492,4.77687,91350.499226474,0
+OIA.US,D,20130404,000000,4.78396,4.79047,4.75123,4.78396,97669.490279292,0
+OIA.US,D,20130405,000000,4.78396,4.84193,4.78396,4.8162,81487.598905833,0
+OIA.US,D,20130408,000000,4.83622,4.83622,4.78396,4.79659,64033.795047586,0
+OIA.US,D,20130409,000000,4.81896,4.81896,4.77351,4.79974,108638.97474739,0
+OIA.US,D,20130410,000000,4.81375,4.83287,4.7676,4.79352,119091.17423362,0
+OIA.US,D,20130411,000000,4.78071,4.80655,4.74798,4.76099,86683.777262749,0
+OIA.US,D,20130412,000000,4.79974,4.80655,4.75429,4.77351,118571.86068322,0
+OIA.US,D,20130415,000000,4.78712,4.79352,4.70854,4.70854,262484.59977151,0
+OIA.US,D,20130416,000000,4.70174,4.72146,4.6759,4.68912,460299.44825303,0
+OIA.US,D,20130417,000000,4.6694,4.68912,4.64968,4.6759,335441.0536139,0
+OIA.US,D,20130418,000000,4.69543,4.69543,4.65638,4.68912,356135.4957408,0
+OIA.US,D,20130419,000000,4.68232,4.69543,4.65638,4.6759,144344.82419078,0
+OIA.US,D,20130422,000000,4.68232,4.69543,4.6694,4.68232,112745.81178958,0
+OIA.US,D,20130423,000000,4.70174,4.72146,4.6759,4.6759,150890.00063762,0
+OIA.US,D,20130424,000000,4.68912,4.73477,4.68912,4.68912,203170.26947011,0
+OIA.US,D,20130425,000000,4.72146,4.72146,4.6694,4.6759,149847.31639969,0
+OIA.US,D,20130426,000000,4.70174,4.70854,4.6759,4.68232,136787.39203436,0
+OIA.US,D,20130429,000000,4.70854,4.70854,4.68232,4.68912,155149.99460581,0
+OIA.US,D,20130430,000000,4.72146,4.72787,4.69543,4.72146,214741.22451514,0
+OIA.US,D,20130501,000000,4.72146,4.72787,4.69543,4.72146,119118.55990913,0
+OIA.US,D,20130502,000000,4.74099,4.74099,4.69543,4.70854,175159.79484497,0
+OIA.US,D,20130503,000000,4.70854,4.73477,4.6694,4.70174,209649.51743887,0
+OIA.US,D,20130506,000000,4.69543,4.70174,4.65638,4.68232,189963.27388444,0
+OIA.US,D,20130507,000000,4.70174,4.70854,4.6759,4.70854,66468.077315124,0
+OIA.US,D,20130508,000000,4.70854,4.75429,4.64968,4.73477,392089.84483234,0
+OIA.US,D,20130509,000000,4.74463,4.74463,4.70519,4.73151,118014.00433024,0
+OIA.US,D,20130510,000000,4.73792,4.73792,4.68537,4.6984,171583.42848025,0
+OIA.US,D,20130513,000000,4.70519,4.70519,4.63943,4.65234,206736.49299205,0
+OIA.US,D,20130514,000000,4.67246,4.67246,4.63273,4.65234,188717.73279088,0
+OIA.US,D,20130515,000000,4.67246,4.67246,4.63273,4.65234,182752.72695113,0
+OIA.US,D,20130516,000000,4.66556,4.67246,4.63273,4.64584,159550.97408866,0
+OIA.US,D,20130517,000000,4.65905,4.65905,4.63273,4.63273,49414.915746743,0
+OIA.US,D,20130520,000000,4.64584,4.67246,4.63943,4.66556,97931.175623052,0
+OIA.US,D,20130521,000000,4.66556,4.67246,4.65234,4.65234,131272.72841409,0
+OIA.US,D,20130522,000000,4.65234,4.67246,4.63273,4.63273,115275.43677926,0
+OIA.US,D,20130523,000000,4.65234,4.65905,4.63943,4.65905,114066.40991972,0
+OIA.US,D,20130524,000000,4.66556,4.66556,4.64584,4.65234,158050.8476413,0
+OIA.US,D,20130528,000000,4.66556,4.66556,4.61291,4.64584,153876.05355247,0
+OIA.US,D,20130529,000000,4.6196,4.6196,4.54744,4.57327,392205.47324005,0
+OIA.US,D,20130530,000000,4.56075,4.59329,4.55384,4.57327,194014.32529134,0
+OIA.US,D,20130531,000000,4.58895,4.59546,4.48109,4.50831,563121.50266527,0
+OIA.US,D,20130603,000000,4.4949,4.52121,4.389,4.43565,388971.93496134,0
+OIA.US,D,20130604,000000,4.44915,4.46867,4.40893,4.46867,315324.75352553,0
+OIA.US,D,20130605,000000,4.44915,4.52743,4.42291,4.50801,277767.83527453,0
+OIA.US,D,20130606,000000,4.54744,4.54744,4.46206,4.53423,218832.84729316,0
+OIA.US,D,20130607,000000,4.54754,4.54754,4.46206,4.46867,289383.4188278,0
+OIA.US,D,20130610,000000,4.48158,4.48158,4.42282,4.44224,200958.11545949,0
+OIA.US,D,20130611,000000,4.42598,4.42598,4.36012,4.38586,400496.23292957,0
+OIA.US,D,20130612,000000,4.40616,4.40616,4.32709,4.34,369529.11963365,0
+OIA.US,D,20130613,000000,4.31369,4.35331,4.28706,4.34641,357313.07978773,0
+OIA.US,D,20130614,000000,4.36574,4.43189,4.34,4.41257,124587.58073687,0
+OIA.US,D,20130617,000000,4.4457,4.45862,4.38586,4.42598,274527.19700588,0
+OIA.US,D,20130618,000000,4.41257,4.41257,4.34641,4.36574,284611.21129915,0
+OIA.US,D,20130619,000000,4.39965,4.39965,4.33311,4.33311,164131.48188875,0
+OIA.US,D,20130620,000000,4.30747,4.31369,4.22762,4.28706,410929.16101453,0
+OIA.US,D,20130621,000000,4.26754,4.32709,4.22111,4.26754,247997.57742682,0
+OIA.US,D,20130624,000000,4.22111,4.22762,4.11522,4.18797,488303.8371725,0
+OIA.US,D,20130625,000000,4.16767,4.22762,4.11522,4.22762,271218.60169057,0
+OIA.US,D,20130626,000000,4.28035,4.34,4.24733,4.31369,241572.08652479,0
+OIA.US,D,20130627,000000,4.34641,4.42598,4.31369,4.40616,206898.77847655,0
+OIA.US,D,20130628,000000,4.49055,4.49055,4.35658,4.40951,273873.99793075,0
+OIA.US,D,20130701,000000,4.38595,4.42598,4.35331,4.41927,206106.62245532,0
+OIA.US,D,20130702,000000,4.39965,4.39965,4.34641,4.37955,100188.97242619,0
+OIA.US,D,20130703,000000,4.31369,4.3196,4.28035,4.29347,146438.30694086,0
+OIA.US,D,20130705,000000,4.28035,4.28035,4.19458,4.22111,155715.96523301,0
+OIA.US,D,20130708,000000,4.23402,4.28035,4.20779,4.2143,196506.42176272,0
+OIA.US,D,20130709,000000,4.23096,4.25087,4.19804,4.25087,208249.80513504,0
+OIA.US,D,20130710,000000,4.21766,4.25087,4.19094,4.20425,206907.90703506,0
+OIA.US,D,20130711,000000,4.22425,4.29121,4.19094,4.21766,402709.40122447,0
+OIA.US,D,20130712,000000,4.27711,4.29712,4.22425,4.2845,250102.21730397,0
+OIA.US,D,20130715,000000,4.2845,4.2845,4.19094,4.21105,152631.52674319,0
+OIA.US,D,20130716,000000,4.23096,4.25087,4.17792,4.22425,229042.63283693,0
+OIA.US,D,20130717,000000,4.21105,4.25709,4.20425,4.24427,172757.96967434,0
+OIA.US,D,20130718,000000,4.25709,4.2845,4.22425,4.25087,173125.14058301,0
+OIA.US,D,20130719,000000,4.2709,4.29121,4.17792,4.25087,297782.70693508,0
+OIA.US,D,20130722,000000,4.26429,4.26429,4.14479,4.17792,317178.86518597,0
+OIA.US,D,20130723,000000,4.20425,4.26429,4.15801,4.22425,307577.65020909,0
+OIA.US,D,20130724,000000,4.22425,4.23766,4.18443,4.20425,300248.43201524,0
+OIA.US,D,20130725,000000,4.18443,4.18443,4.12478,4.1514,267711.20665676,0
+OIA.US,D,20130726,000000,4.13109,4.21105,4.13109,4.16471,162156.67039921,0
+OIA.US,D,20130729,000000,4.19094,4.20425,4.15801,4.18443,158540.74694764,0
+OIA.US,D,20130730,000000,4.20425,4.20425,4.1514,4.20425,63815.723927785,0
+OIA.US,D,20130731,000000,4.19804,4.19804,4.12478,4.14479,217554.8491027,0
+OIA.US,D,20130801,000000,4.14479,4.17792,4.08436,4.08436,222410.22794217,0
+OIA.US,D,20130802,000000,4.09146,4.14479,4.09146,4.12478,119189.55980861,0
+OIA.US,D,20130805,000000,4.12478,4.12478,4.07164,4.08436,169350.98878405,0
+OIA.US,D,20130806,000000,4.05182,4.08436,4.03832,4.06424,268576.39114602,0
+OIA.US,D,20130807,000000,4.09146,4.09146,4.04453,4.07164,139642.60227732,0
+OIA.US,D,20130808,000000,4.0949,4.11502,4.06159,4.11502,206735.47870777,0
+OIA.US,D,20130809,000000,4.13503,4.13503,4.08149,4.12181,241408.78675602,0
+OIA.US,D,20130812,000000,4.10181,4.16796,4.10181,4.14825,287882.27809616,0
+OIA.US,D,20130813,000000,4.11502,4.14825,4.10181,4.10822,287554.66427431,0
+OIA.US,D,20130814,000000,4.12181,4.12181,4.08149,4.10822,163018.81203563,0
+OIA.US,D,20130815,000000,4.10181,4.10181,4.02846,4.04788,328500.30629857,0
+OIA.US,D,20130816,000000,4.03486,4.0882,4.00835,4.03486,362592.42945545,0
+OIA.US,D,20130819,000000,4.03486,4.04788,3.94771,3.96103,794551.76069294,0
+OIA.US,D,20130820,000000,3.96103,4.03486,3.9551,4.02846,360774.83202902,0
+OIA.US,D,20130821,000000,4.04788,4.05538,4.00155,4.03486,255649.33802111,0
+OIA.US,D,20130822,000000,4.02097,4.12872,4.02097,4.12872,327809.57870516,0
+OIA.US,D,20130823,000000,4.10822,4.13503,4.0949,4.11502,160760.00094821,0
+OIA.US,D,20130826,000000,4.10822,4.14164,4.10822,4.10822,269979.14630269,0
+OIA.US,D,20130827,000000,4.10181,4.12181,4.0882,4.11502,239853.88895764,0
+OIA.US,D,20130828,000000,4.12181,4.12872,4.06159,4.06789,282671.89975934,0
+OIA.US,D,20130829,000000,4.04788,4.0949,4.04127,4.0949,267046.85045459,0
+OIA.US,D,20130830,000000,4.16244,4.16244,4.11502,4.15584,227715.94900112,0
+OIA.US,D,20130903,000000,4.09166,4.09166,4.08446,4.09166,199821.10278369,0
+OIA.US,D,20130904,000000,4.10506,4.12518,4.08446,4.11817,118202.66120598,0
+OIA.US,D,20130905,000000,4.13188,4.13188,4.07835,4.09166,167004.94924872,0
+OIA.US,D,20130906,000000,4.09166,4.10506,4.07835,4.09166,135993.20744457,0
+OIA.US,D,20130909,000000,4.08149,4.11502,4.07528,4.0949,261959.20051542,0
+OIA.US,D,20130910,000000,4.08446,4.09166,4.04404,4.09166,148378.63276494,0
+OIA.US,D,20130911,000000,4.10506,4.10506,4.05823,4.07164,120937.17161985,0
+OIA.US,D,20130912,000000,4.05133,4.08446,4.05133,4.07835,172429.34156822,0
+OIA.US,D,20130913,000000,4.06414,4.09166,4.04404,4.07164,195613.85159796,0
+OIA.US,D,20130916,000000,4.09807,4.11177,4.07835,4.09807,110226.32964267,0
+OIA.US,D,20130917,000000,4.09166,4.15909,4.09166,4.15229,229240.41827116,0
+OIA.US,D,20130918,000000,4.15229,4.23264,4.13188,4.23264,337069.99416459,0
+OIA.US,D,20130919,000000,4.21943,4.23943,4.1655,4.23264,179514.11725103,0
+OIA.US,D,20130920,000000,4.22613,4.22613,4.18561,4.22613,126586.73504908,0
+OIA.US,D,20130923,000000,4.21252,4.23264,4.19212,4.21252,217000.03560256,0
+OIA.US,D,20130924,000000,4.22613,4.23264,4.18561,4.23264,213262.39803761,0
+OIA.US,D,20130925,000000,4.21252,4.23264,4.20582,4.23264,161472.02851146,0
+OIA.US,D,20130926,000000,4.23264,4.23264,4.19951,4.23264,256237.62290243,0
+OIA.US,D,20130927,000000,4.23264,4.23264,4.20582,4.23264,80068.615200714,0
+OIA.US,D,20130930,000000,4.28145,4.30905,4.26833,4.30175,139941.81613937,0
+OIA.US,D,20131001,000000,4.25314,4.25314,4.21252,4.23264,104799.90875462,0
+OIA.US,D,20131002,000000,4.22613,4.25314,4.17891,4.25314,92420.569139913,0
+OIA.US,D,20131003,000000,4.24624,4.24624,4.17891,4.19212,122382.52671619,0
+OIA.US,D,20131004,000000,4.19212,4.21252,4.17891,4.21252,58881.230914631,0
+OIA.US,D,20131007,000000,4.20582,4.21943,4.13188,4.13839,207830.90572817,0
+OIA.US,D,20131008,000000,4.14548,4.14548,4.11817,4.14548,89996.429715157,0
+OIA.US,D,20131009,000000,4.16244,4.16244,4.13542,4.16244,75494.193106299,0
+OIA.US,D,20131010,000000,4.16244,4.16244,4.10822,4.11502,91284.570748395,0
+OIA.US,D,20131011,000000,4.13542,4.13542,4.0947,4.12201,195704.12289872,0
+OIA.US,D,20131014,000000,4.10822,4.12201,4.07509,4.10822,149964.97337596,0
+OIA.US,D,20131015,000000,4.0947,4.11502,4.07509,4.0881,198163.76227321,0
+OIA.US,D,20131016,000000,4.0947,4.10181,4.07509,4.10181,131048.57158863,0
+OIA.US,D,20131017,000000,4.10822,4.18936,4.0947,4.18936,138981.28892796,0
+OIA.US,D,20131018,000000,4.20287,4.21627,4.16244,4.18936,236963.17876493,0
+OIA.US,D,20131021,000000,4.20957,4.20957,4.16244,4.18295,108393.51795208,0
+OIA.US,D,20131022,000000,4.20957,4.22998,4.19637,4.22328,185731.67987603,0
+OIA.US,D,20131023,000000,4.20287,4.23659,4.20287,4.23659,98009.275512469,0
+OIA.US,D,20131024,000000,4.24358,4.24358,4.18936,4.22998,159553.00265722,0
+OIA.US,D,20131025,000000,4.24358,4.25049,4.21627,4.25049,121252.61403034,0
+OIA.US,D,20131028,000000,4.2564,4.2638,4.21627,4.25049,235402.19526086,0
+OIA.US,D,20131029,000000,4.2564,4.2564,4.22328,4.23659,144592.30955464,0
+OIA.US,D,20131030,000000,4.20957,4.23659,4.19637,4.22328,179194.61770342,0
+OIA.US,D,20131031,000000,4.26093,4.26093,4.20671,4.23372,93142.739545949,0
+OIA.US,D,20131101,000000,4.22328,4.22328,4.14223,4.16244,206759.82153045,0
+OIA.US,D,20131104,000000,4.16244,4.17605,4.14223,4.15584,148084.49032427,0
+OIA.US,D,20131105,000000,4.14223,4.15584,4.13542,4.15584,200430.68763485,0
+OIA.US,D,20131106,000000,4.20011,4.20011,4.14578,4.1794,357879.05041492,0
+OIA.US,D,20131107,000000,4.1794,4.193,4.14578,4.1863,180767.7726188,0
+OIA.US,D,20131108,000000,4.1659,4.1794,4.11167,4.14578,267190.87882208,0
+OIA.US,D,20131111,000000,4.13198,4.14578,4.11797,4.14578,121256.67116745,0
+OIA.US,D,20131112,000000,4.14578,4.14578,4.11797,4.13198,225568.7091843,0
+OIA.US,D,20131113,000000,4.14578,4.14578,4.11167,4.11167,165163.00899961,0
+OIA.US,D,20131114,000000,4.11167,4.13859,4.09767,4.11167,280417.14580904,0
+OIA.US,D,20131115,000000,4.13198,4.13859,4.09767,4.13859,184265.02480984,0
+OIA.US,D,20131118,000000,4.12518,4.13859,4.11797,4.13859,179476.58873274,0
+OIA.US,D,20131119,000000,4.11797,4.1794,4.10496,4.1659,256325.86563463,0
+OIA.US,D,20131120,000000,4.13859,4.1659,4.13198,4.15919,189756.3598917,0
+OIA.US,D,20131121,000000,4.15258,4.193,4.13859,4.193,163474.2256765,0
+OIA.US,D,20131122,000000,4.193,4.193,4.14578,4.15919,256596.67953689,0
+OIA.US,D,20131125,000000,4.15258,4.193,4.15258,4.1794,310423.73189355,0
+OIA.US,D,20131126,000000,4.1794,4.1863,4.15919,4.1794,350175.56132245,0
+OIA.US,D,20131127,000000,4.1794,4.1794,4.14578,4.15919,138727.71785843,0
+OIA.US,D,20131129,000000,4.1794,4.1794,4.14578,4.14578,92189.312324496,0
+OIA.US,D,20131202,000000,4.15919,4.1729,4.14578,4.1729,396242.32466704,0
+OIA.US,D,20131203,000000,4.15919,4.1659,4.13859,4.14578,286301.00890653,0
+OIA.US,D,20131204,000000,4.13859,4.1729,4.12518,4.13198,258013.63467346,0
+OIA.US,D,20131205,000000,4.11797,4.13198,4.11167,4.11167,283227.72754376,0
+OIA.US,D,20131206,000000,4.13198,4.1659,4.11167,4.1659,372875.24346724,0
+OIA.US,D,20131209,000000,4.1659,4.1729,4.13859,4.1659,242903.841782,0
+OIA.US,D,20131210,000000,4.14884,4.16905,4.12882,4.14214,321465.2305454,0
+OIA.US,D,20131211,000000,4.12882,4.14214,4.12181,4.13523,293911.18384542,0
+OIA.US,D,20131212,000000,4.12882,4.13523,4.11463,4.12181,334781.76883311,0
+OIA.US,D,20131213,000000,4.11463,4.16905,4.11463,4.12882,343087.7427868,0
+OIA.US,D,20131216,000000,4.12882,4.17634,4.12181,4.14884,331106.00260912,0
+OIA.US,D,20131217,000000,4.14884,4.21726,4.13523,4.19684,388625.04973821,0
+OIA.US,D,20131218,000000,4.18965,4.23086,4.18965,4.23086,351244.61695161,0
+OIA.US,D,20131219,000000,4.19684,4.25798,4.19684,4.23086,359831.54765035,0
+OIA.US,D,20131220,000000,4.20325,4.27838,4.20325,4.26537,350181.64702812,0
+OIA.US,D,20131223,000000,4.28578,4.35421,4.25798,4.27188,437703.22310461,0
+OIA.US,D,20131224,000000,4.27188,4.29249,4.24477,4.25127,173271.19751908,0
+OIA.US,D,20131226,000000,4.27838,4.29249,4.22396,4.27838,357829.3504853,0
+OIA.US,D,20131227,000000,4.26537,4.27188,4.21726,4.25127,264450.28270255,0
+OIA.US,D,20131230,000000,4.25798,4.27188,4.23776,4.24477,272080.74332699,0
+OIA.US,D,20131231,000000,4.25127,4.27828,4.23776,4.23776,382401.40140753,0
+OIA.US,D,20140102,000000,4.21726,4.29249,4.21726,4.28578,196956.76398222,0
+OIA.US,D,20140103,000000,4.26537,4.31319,4.26537,4.29249,187681.13425863,0
+OIA.US,D,20140106,000000,4.29249,4.36722,4.29249,4.35421,171029.62926439,0
+OIA.US,D,20140107,000000,4.3613,4.39503,4.3613,4.37491,197269.16353988,0
+OIA.US,D,20140108,000000,4.37491,4.38122,4.3405,4.37491,219793.37450456,0
+OIA.US,D,20140109,000000,4.3613,4.38122,4.32699,4.35421,178696.60412285,0
+OIA.US,D,20140110,000000,4.34701,4.40803,4.34701,4.39503,245886.851844,0
+OIA.US,D,20140113,000000,4.38466,4.41907,4.35725,4.37806,214388.25358635,0
+OIA.US,D,20140114,000000,4.35725,4.39127,4.35017,4.39127,93111.296733326,0
+OIA.US,D,20140115,000000,4.40547,4.40547,4.38466,4.39127,84594.351649779,0
+OIA.US,D,20140116,000000,4.38466,4.39887,4.36347,4.37076,146158.3644801,0
+OIA.US,D,20140117,000000,4.37806,4.41907,4.37076,4.37806,147781.21932512,0
+OIA.US,D,20140121,000000,4.38466,4.40547,4.37076,4.38466,187462.04885454,0
+OIA.US,D,20140122,000000,4.39887,4.41907,4.37806,4.41218,106820.36303667,0
+OIA.US,D,20140123,000000,4.39887,4.4739,4.39887,4.46739,180442.18736554,0
+OIA.US,D,20140124,000000,4.4739,4.48059,4.43989,4.46739,157891.60500962,0
+OIA.US,D,20140127,000000,4.46039,4.46739,4.41218,4.43248,173705.31119012,0
+OIA.US,D,20140128,000000,4.41907,4.4739,4.41907,4.46739,203255.46934947,0
+OIA.US,D,20140129,000000,4.44688,4.488,4.44688,4.488,89058.216757876,0
+OIA.US,D,20140130,000000,4.488,4.50151,4.43248,4.4947,298446.04885298,0
+OIA.US,D,20140131,000000,4.488,4.50151,4.4739,4.4739,157627.8910973,0
+OIA.US,D,20140203,000000,4.48059,4.50151,4.46739,4.488,176940.87803739,0
+OIA.US,D,20140204,000000,4.4739,4.55641,4.46739,4.5084,294681.02561252,0
+OIA.US,D,20140205,000000,4.4947,4.4947,4.43248,4.46739,141091.0002265,0
+OIA.US,D,20140206,000000,4.45299,4.46739,4.44688,4.46739,116546.33497978,0
+OIA.US,D,20140207,000000,4.45299,4.48059,4.45299,4.46739,172261.98466233,0
+OIA.US,D,20140210,000000,4.45299,4.50151,4.44688,4.50151,146677.67803049,0
+OIA.US,D,20140211,000000,4.4947,4.5289,4.4947,4.51511,77202.247830689,0
+OIA.US,D,20140212,000000,4.51165,4.51165,4.48425,4.50485,91001.585434794,0
+OIA.US,D,20140213,000000,4.50485,4.52516,4.45625,4.47694,220711.30177628,0
+OIA.US,D,20140214,000000,4.47694,4.49125,4.47044,4.49125,70945.128118838,0
+OIA.US,D,20140218,000000,4.47694,4.51165,4.47694,4.51165,88426.317652594,0
+OIA.US,D,20140219,000000,4.51165,4.56016,4.49756,4.55307,115694.33618614,0
+OIA.US,D,20140220,000000,4.54646,4.55307,4.48425,4.51886,262102.21459865,0
+OIA.US,D,20140221,000000,4.52516,4.52516,4.47694,4.49756,136513.53527924,0
+OIA.US,D,20140224,000000,4.49125,4.49756,4.44983,4.47044,195021.50957953,0
+OIA.US,D,20140225,000000,4.48425,4.48425,4.45625,4.46344,94235.123713507,0
+OIA.US,D,20140226,000000,4.45625,4.50485,4.45625,4.50485,137868.61907485,0
+OIA.US,D,20140227,000000,4.49756,4.49756,4.47694,4.49756,115198.35117413,0
+OIA.US,D,20140228,000000,4.49125,4.50475,4.48435,4.50475,172348.19882597,0
+OIA.US,D,20140303,000000,4.49756,4.51886,4.49125,4.51886,144404.66696319,0
+OIA.US,D,20140304,000000,4.52516,4.54646,4.48425,4.50485,331058.33124805,0
+OIA.US,D,20140305,000000,4.51886,4.53966,4.49125,4.53966,120747.50045983,0
+OIA.US,D,20140306,000000,4.52516,4.52516,4.49125,4.49756,150873.77208917,0
+OIA.US,D,20140307,000000,4.49125,4.49125,4.42234,4.48425,305334.05338584,0
+OIA.US,D,20140310,000000,4.47694,4.54636,4.47694,4.54636,289782.03254911,0
+OIA.US,D,20140311,000000,4.56016,4.56016,4.53966,4.53966,110337.90091328,0
+OIA.US,D,20140312,000000,4.55651,4.59162,4.53591,4.59162,112408.05512496,0
+OIA.US,D,20140313,000000,4.57771,4.58462,4.564,4.58462,132475.66956797,0
+OIA.US,D,20140314,000000,4.57771,4.59822,4.57081,4.59162,49319.573024598,0
+OIA.US,D,20140317,000000,4.59162,4.61242,4.54971,4.60552,290569.11714895,0
+OIA.US,D,20140318,000000,4.61242,4.61933,4.59162,4.61933,175175.00910914,0
+OIA.US,D,20140319,000000,4.61933,4.61933,4.52201,4.57081,233607.92637283,0
+OIA.US,D,20140320,000000,4.564,4.564,4.51501,4.53591,182650.28423904,0
+OIA.US,D,20140321,000000,4.54971,4.564,4.5289,4.564,99907.00139687,0
+OIA.US,D,20140324,000000,4.57081,4.57771,4.54971,4.55651,174327.06745261,0
+OIA.US,D,20140325,000000,4.54971,4.564,4.53591,4.55651,88599.760264156,0
+OIA.US,D,20140326,000000,4.57081,4.61242,4.57081,4.61242,96309.335062305,0
+OIA.US,D,20140327,000000,4.61933,4.61933,4.59162,4.61242,148930.40341225,0
+OIA.US,D,20140328,000000,4.60552,4.61242,4.58462,4.59822,101137.32822625,0
+OIA.US,D,20140331,000000,4.60552,4.60552,4.564,4.58462,113192.09687196,0
+OIA.US,D,20140401,000000,4.59162,4.60552,4.57081,4.60552,108347.87515956,0
+OIA.US,D,20140402,000000,4.59822,4.61242,4.57081,4.61242,223790.66884471,0
+OIA.US,D,20140403,000000,4.59162,4.61242,4.59162,4.60552,79642.615803895,0
+OIA.US,D,20140404,000000,4.60552,4.63321,4.59822,4.63321,56781.662458879,0
+OIA.US,D,20140407,000000,4.61933,4.64012,4.61933,4.64012,65716.492665022,0
+OIA.US,D,20140408,000000,4.62661,4.64012,4.61933,4.63321,78019.76095887,0
+OIA.US,D,20140409,000000,4.64012,4.64012,4.63321,4.63321,85529.521754224,0
+OIA.US,D,20140410,000000,4.65037,4.66437,4.63657,4.64377,80587.928751123,0
+OIA.US,D,20140411,000000,4.64377,4.64377,4.63657,4.64377,82114.426589725,0
+OIA.US,D,20140414,000000,4.65037,4.65778,4.62267,4.63657,114476.18076809,0
+OIA.US,D,20140415,000000,4.64377,4.67867,4.62967,4.67166,116623.42058491,0
+OIA.US,D,20140416,000000,4.67867,4.68537,4.62967,4.68537,129750.28771261,0
+OIA.US,D,20140417,000000,4.68537,4.69257,4.65037,4.66437,69982.572338881,0
+OIA.US,D,20140421,000000,4.68537,4.69937,4.67166,4.68537,198645.54730532,0
+OIA.US,D,20140422,000000,4.69937,4.73468,4.68537,4.73468,180015.17368444,0
+OIA.US,D,20140423,000000,4.71377,4.74118,4.71377,4.73468,145863.20775515,0
+OIA.US,D,20140424,000000,4.71377,4.77587,4.71377,4.75507,242545.79943182,0
+OIA.US,D,20140425,000000,4.77587,4.79047,4.74857,4.79047,151906.31348431,0
+OIA.US,D,20140428,000000,4.81769,4.84597,4.79047,4.83888,221798.61452244,0
+OIA.US,D,20140429,000000,4.83227,4.83227,4.78377,4.81176,182435.25597207,0
+OIA.US,D,20140430,000000,4.81769,4.81769,4.78377,4.80418,130945.11459226,0
+OIA.US,D,20140501,000000,4.81176,4.87378,4.81176,4.87378,274299.99732756,0
+OIA.US,D,20140502,000000,4.84597,4.86727,4.83888,4.85337,147265.96291183,0
+OIA.US,D,20140505,000000,4.84597,4.90207,4.84597,4.90207,295810.93829838,0
+OIA.US,D,20140506,000000,4.89469,4.89469,4.87378,4.88808,221720.51463303,0
+OIA.US,D,20140507,000000,4.88808,4.89469,4.87378,4.89469,126240.86411025,0
+OIA.US,D,20140508,000000,4.89873,4.91213,4.86303,4.88442,326538.68050465,0
+OIA.US,D,20140509,000000,4.89133,4.90553,4.87763,4.90553,110121.85836203,0
+OIA.US,D,20140512,000000,4.89873,4.90553,4.89133,4.89873,165227.92319342,0
+OIA.US,D,20140513,000000,4.91213,4.91213,4.87763,4.91213,175840.3795956,0
+OIA.US,D,20140514,000000,4.90553,4.92653,4.89133,4.91953,93769.56722984,0
+OIA.US,D,20140515,000000,4.94772,4.95482,4.92653,4.94772,165725.93677399,0
+OIA.US,D,20140516,000000,4.97593,4.98943,4.94772,4.95482,218240.50527473,0
+OIA.US,D,20140519,000000,4.96182,4.98943,4.95482,4.96853,214739.19594658,0
+OIA.US,D,20140520,000000,4.96853,4.98233,4.93344,4.94772,141951.11329437,0
+OIA.US,D,20140521,000000,4.94102,4.94102,4.90553,4.94102,122091.42712836,0
+OIA.US,D,20140522,000000,4.93344,4.95482,4.91213,4.93344,124193.02415268,0
+OIA.US,D,20140523,000000,4.94102,4.95482,4.91213,4.94772,81736.098553978,0
+OIA.US,D,20140527,000000,4.96182,4.96182,4.93344,4.93344,119732.20189741,0
+OIA.US,D,20140528,000000,4.94102,4.94772,4.93344,4.94772,128303.91833197,0
+OIA.US,D,20140529,000000,4.94772,4.98233,4.94772,4.97593,172367.47022725,0
+OIA.US,D,20140530,000000,4.98233,4.98233,4.93344,4.93344,140301.88705811,0
+OIA.US,D,20140602,000000,4.94772,4.96853,4.94772,4.96853,105652.92183254,0
+OIA.US,D,20140603,000000,4.96182,4.96182,4.93344,4.94102,115308.90816044,0
+OIA.US,D,20140604,000000,4.95482,4.96182,4.88442,4.91953,207311.59217776,0
+OIA.US,D,20140605,000000,4.89873,4.92653,4.87763,4.92653,116049.33568348,0
+OIA.US,D,20140606,000000,4.93344,4.98233,4.93344,4.96182,118273.66110544,0
+OIA.US,D,20140609,000000,4.95482,4.97593,4.94102,4.94102,136330.96410919,0
+OIA.US,D,20140610,000000,4.95482,4.96182,4.92653,4.95482,197633.29159573,0
+OIA.US,D,20140611,000000,4.97179,4.97179,4.9359,4.95709,136444.56394834,0
+OIA.US,D,20140612,000000,4.94359,5.09148,4.9359,5.08438,361575.10232447,0
+OIA.US,D,20140613,000000,5.07017,5.07017,4.97907,5.00638,134313.55267995,0
+OIA.US,D,20140616,000000,5.00638,5.02758,4.95709,5.01378,181169.42919296,0
+OIA.US,D,20140617,000000,4.99298,4.99298,4.89389,4.91539,297883.12107862,0
+OIA.US,D,20140618,000000,4.90129,4.92258,4.87279,4.91539,149933.53056333,0
+OIA.US,D,20140619,000000,4.92258,4.929,4.8657,4.90809,203956.33978567,0
+OIA.US,D,20140620,000000,4.90129,4.90129,4.87279,4.88719,84201.823634138,0
+OIA.US,D,20140623,000000,4.89389,4.90129,4.87279,4.8799,120157.18700996,0
+OIA.US,D,20140624,000000,4.89389,4.92258,4.87279,4.92258,116640.66341764,0
+OIA.US,D,20140625,000000,4.92258,4.9359,4.90129,4.92258,135786.29345181,0
+OIA.US,D,20140626,000000,4.929,4.97179,4.89389,4.929,104628.49471162,0
+OIA.US,D,20140627,000000,4.929,4.94359,4.91539,4.929,132528.41235043,0
+OIA.US,D,20140630,000000,4.94359,4.95709,4.90129,4.90809,130122.53004269,0
+OIA.US,D,20140701,000000,4.929,4.94359,4.90129,4.91539,96993.976950051,0
+OIA.US,D,20140702,000000,4.91539,4.91539,4.8657,4.8657,150734.81514306,0
+OIA.US,D,20140703,000000,4.85889,4.8657,4.8163,4.8233,119072.91711662,0
+OIA.US,D,20140707,000000,4.80959,4.90129,4.80959,4.8657,145892.62199922,0
+OIA.US,D,20140708,000000,4.88719,4.89389,4.8521,4.87279,115075.62277647,0
+OIA.US,D,20140709,000000,4.88719,4.88719,4.8444,4.8657,75079.350836539,0
+OIA.US,D,20140710,000000,4.88265,4.91095,4.87595,4.89715,102998.53987664,0
+OIA.US,D,20140711,000000,4.88265,4.92564,4.87595,4.89715,106488.69207773,0
+OIA.US,D,20140714,000000,4.89005,4.91825,4.87595,4.87595,104897.28004532,0
+OIA.US,D,20140715,000000,4.86135,4.88265,4.85456,4.86135,121651.22775166,0
+OIA.US,D,20140716,000000,4.83986,4.86875,4.82646,4.86135,120131.829903,0
+OIA.US,D,20140717,000000,4.88265,4.89715,4.86875,4.88265,50982.999240748,0
+OIA.US,D,20140718,000000,4.89005,4.93234,4.89005,4.91095,132035.47019126,0
+OIA.US,D,20140721,000000,4.91095,4.95384,4.91095,4.94674,95750.464425049,0
+OIA.US,D,20140722,000000,4.94674,4.96065,4.92564,4.93975,134317.60981708,0
+OIA.US,D,20140723,000000,4.92564,4.95384,4.92564,4.92564,166831.50663716,0
+OIA.US,D,20140724,000000,4.93234,4.93975,4.92564,4.93975,78104.960838234,0
+OIA.US,D,20140725,000000,4.96065,4.98204,4.92564,4.92564,67119.247821691,0
+OIA.US,D,20140728,000000,4.96065,4.98874,4.95384,4.96065,160435.42997921,0
+OIA.US,D,20140729,000000,4.98204,4.98874,4.95384,4.95384,77771.261310725,0
+OIA.US,D,20140730,000000,4.96065,4.97503,4.93234,4.94674,110482.94356505,0
+OIA.US,D,20140731,000000,4.90395,4.95384,4.85456,4.89715,193216.08356443,0
+OIA.US,D,20140801,000000,4.91825,4.95384,4.89715,4.93234,118458.26084407,0
+OIA.US,D,20140804,000000,4.91095,4.91825,4.89005,4.90395,48291.088766562,0
+OIA.US,D,20140805,000000,4.86875,4.88265,4.84746,4.84746,69131.587829522,0
+OIA.US,D,20140806,000000,4.83986,4.91825,4.83986,4.90395,96810.391495706,0
+OIA.US,D,20140807,000000,4.87831,4.9072,4.87161,4.88552,149952.80196461,0
+OIA.US,D,20140808,000000,4.9,4.9213,4.9,4.9,60109.529175459,0
+OIA.US,D,20140811,000000,4.9213,4.9283,4.91391,4.9213,36301.23431466,0
+OIA.US,D,20140812,000000,4.9283,4.9283,4.9,4.91391,42864.667878509,0
+OIA.US,D,20140813,000000,4.9213,4.9283,4.9072,4.91391,42264.211585849,0
+OIA.US,D,20140814,000000,4.9,4.91391,4.87161,4.9072,116830.33457764,0
+OIA.US,D,20140815,000000,4.9072,4.94289,4.9072,4.9213,84111.552333383,0
+OIA.US,D,20140818,000000,4.9213,4.93511,4.91391,4.93511,52563.254146092,0
+OIA.US,D,20140819,000000,4.94289,4.9566,4.9213,4.9566,94744.294421134,0
+OIA.US,D,20140820,000000,4.94969,4.9566,4.93511,4.94969,58034.303542382,0
+OIA.US,D,20140821,000000,4.9566,4.96409,4.91391,4.94289,114533.99497194,0
+OIA.US,D,20140822,000000,4.9283,4.9283,4.86392,4.9,159261.9030694,0
+OIA.US,D,20140825,000000,4.89262,4.9,4.87161,4.89262,146400.77842256,0
+OIA.US,D,20140826,000000,4.87161,4.9213,4.87161,4.91391,163653.75399374,0
+OIA.US,D,20140827,000000,4.91391,4.9213,4.87831,4.9,263982.69765032,0
+OIA.US,D,20140828,000000,4.9213,4.9213,4.88552,4.91391,136526.72097487,0
+OIA.US,D,20140829,000000,4.9283,4.93511,4.9,4.9283,157856.10505989,0
+OIA.US,D,20140902,000000,4.91391,4.9213,4.88552,4.9,134060.9958947,0
+OIA.US,D,20140903,000000,4.88552,4.89262,4.87161,4.88552,142649.955162,0
+OIA.US,D,20140904,000000,4.88552,4.89262,4.86392,4.88552,129949.08743113,0
+OIA.US,D,20140905,000000,4.87161,4.88552,4.85731,4.86392,156151.09318834,0
+OIA.US,D,20140908,000000,4.85003,4.86392,4.82093,4.82093,270949.81635687,0
+OIA.US,D,20140909,000000,4.83612,4.83612,4.80742,4.82093,109246.53102999,0
+OIA.US,D,20140910,000000,4.83612,4.84253,4.79294,4.82093,224862.76732671,0
+OIA.US,D,20140911,000000,4.8232,4.83779,4.80921,4.8232,112118.98410569,0
+OIA.US,D,20140912,000000,4.80921,4.80921,4.78081,4.79481,163775.46810712,0
+OIA.US,D,20140915,000000,4.78081,4.80921,4.75192,4.76641,178435.93306337,0
+OIA.US,D,20140916,000000,4.75192,4.8308,4.75192,4.8308,134389.62400082,0
+OIA.US,D,20140917,000000,4.8232,4.8308,4.80171,4.8162,132241.36989973,0
+OIA.US,D,20140918,000000,4.79481,4.80921,4.78781,4.79481,114281.43818668,0
+OIA.US,D,20140919,000000,4.80921,4.8232,4.79481,4.80921,78138.432219412,0
+OIA.US,D,20140922,000000,4.80171,4.88088,4.79481,4.86639,213511.91197004,0
+OIA.US,D,20140923,000000,4.85938,4.86639,4.8448,4.85938,95530.364736692,0
+OIA.US,D,20140924,000000,4.85238,4.85238,4.8232,4.83779,40631.213898043,0
+OIA.US,D,20140925,000000,4.83779,4.85938,4.8308,4.85938,63923.238061269,0
+OIA.US,D,20140926,000000,4.85938,4.85938,4.8232,4.8448,38009.28903905,0
+OIA.US,D,20140929,000000,4.8308,4.86639,4.8308,4.86639,50466.728543174,0
+OIA.US,D,20140930,000000,4.87349,4.88798,4.85938,4.85938,100420.22924161,0
+OIA.US,D,20141001,000000,4.87349,4.90217,4.87349,4.89469,130883.24325129,0
+OIA.US,D,20141002,000000,4.88088,4.88798,4.85238,4.87349,50680.742525862,0
+OIA.US,D,20141003,000000,4.85938,4.87349,4.83779,4.85238,173530.85429427,0
+OIA.US,D,20141006,000000,4.86639,4.88798,4.8448,4.87349,100140.28678084,0
+OIA.US,D,20141007,000000,4.87349,4.90217,4.86639,4.88798,99187.873843668,0
+OIA.US,D,20141008,000000,4.88798,4.89469,4.85238,4.87349,139940.80185509,0
+OIA.US,D,20141009,000000,4.87349,4.89469,4.85238,4.86639,105274.5937968,0
+OIA.US,D,20141010,000000,4.85238,4.87349,4.8448,4.85938,109157.27401351,0
+OIA.US,D,20141013,000000,4.86639,4.86639,4.8308,4.83779,130411.60106195,0
+OIA.US,D,20141014,000000,4.81769,4.86126,4.81769,4.86126,159290.30302917,0
+OIA.US,D,20141015,000000,4.86126,4.87605,4.82557,4.86875,222017.69992652,0
+OIA.US,D,20141016,000000,4.88285,4.89025,4.84726,4.88285,167284.89170949,0
+OIA.US,D,20141017,000000,4.88285,4.90444,4.87605,4.89763,78632.388662867,0
+OIA.US,D,20141020,000000,4.89025,4.91124,4.89025,4.89763,77863.561180036,0
+OIA.US,D,20141021,000000,4.90444,4.90444,4.86875,4.88285,145973.76474146,0
+OIA.US,D,20141022,000000,4.87605,4.88285,4.85437,4.85437,103626.38184482,0
+OIA.US,D,20141023,000000,4.86875,4.89025,4.84726,4.84726,195472.8660833,0
+OIA.US,D,20141024,000000,4.87605,4.87605,4.84726,4.86126,136577.43518877,0
+OIA.US,D,20141027,000000,4.83287,4.86875,4.83287,4.86875,136611.92085423,0
+OIA.US,D,20141028,000000,4.87605,4.89763,4.83287,4.86875,199716.63150304,0
+OIA.US,D,20141029,000000,4.87605,4.87605,4.84726,4.87605,143113.48307711,0
+OIA.US,D,20141030,000000,4.85437,4.89025,4.85437,4.86126,221245.82959086,0
+OIA.US,D,20141031,000000,4.86126,4.88285,4.83287,4.85437,115418.45086248,0
+OIA.US,D,20141103,000000,4.85437,4.85437,4.83287,4.83287,121833.79892171,0
+OIA.US,D,20141104,000000,4.83287,4.85437,4.82557,4.85437,83664.252966723,0
+OIA.US,D,20141105,000000,4.84726,4.86875,4.83938,4.86875,67508.732984497,0
+OIA.US,D,20141106,000000,4.86126,4.87605,4.84726,4.87605,85467.650413258,0
+OIA.US,D,20141107,000000,4.85437,4.87605,4.83938,4.87605,172486.14148779,0
+OIA.US,D,20141110,000000,4.86126,4.89025,4.85437,4.89025,126502.549454,0
+OIA.US,D,20141111,000000,4.89763,4.89763,4.86126,4.89025,86758.83429933,0
+OIA.US,D,20141112,000000,4.86294,4.89212,4.86294,4.88482,127949.93311891,0
+OIA.US,D,20141113,000000,4.87052,4.89971,4.85604,4.88482,191998.94243066,0
+OIA.US,D,20141114,000000,4.89212,4.89971,4.87052,4.89212,116727.89186556,0
+OIA.US,D,20141117,000000,4.88482,4.89212,4.85604,4.85604,193243.46923994,0
+OIA.US,D,20141118,000000,4.87773,4.89212,4.85604,4.89212,223744.01176791,0
+OIA.US,D,20141119,000000,4.88482,4.89971,4.87773,4.89212,133913.92467438,0
+OIA.US,D,20141120,000000,4.88482,4.89971,4.87773,4.89212,69737.115543571,0
+OIA.US,D,20141121,000000,4.90681,4.9212,4.88482,4.90681,101189.05672444,0
+OIA.US,D,20141124,000000,4.90681,4.95699,4.89971,4.95699,187074.59226029,0
+OIA.US,D,20141125,000000,4.94979,4.95699,4.94299,4.95699,58882.245198909,0
+OIA.US,D,20141126,000000,4.94299,4.95699,4.93521,4.95699,64735.679768059,0
+OIA.US,D,20141128,000000,4.96439,4.97179,4.95699,4.97179,34119.50883238,0
+OIA.US,D,20141201,000000,4.97927,5.00728,4.97927,5.00087,131723.07063359,0
+OIA.US,D,20141202,000000,5.00728,5.04386,4.94299,4.97179,199676.06013191,0
+OIA.US,D,20141203,000000,4.98598,5.00087,4.97927,4.99367,94005.895466646,0
+OIA.US,D,20141204,000000,4.98598,5.02256,4.97927,4.99367,112400.95513501,0
+OIA.US,D,20141205,000000,4.98598,5.00087,4.96439,4.98598,87643.29018987,0
+OIA.US,D,20141208,000000,4.97927,5.04386,4.96439,5.03695,127230.8055657,0
+OIA.US,D,20141209,000000,5.01525,5.03695,4.98598,5.00087,117711.74761535,0
+OIA.US,D,20141210,000000,4.99367,5.05844,4.99367,5.04386,189546.40304612,0
+OIA.US,D,20141211,000000,5.05844,5.05844,5.00728,5.00728,109732.37319922,0
+OIA.US,D,20141212,000000,4.98598,4.99367,4.95699,4.97927,89822.987103595,0
+OIA.US,D,20141215,000000,4.97179,4.97179,4.91361,4.9212,128104.10432918,0
+OIA.US,D,20141216,000000,4.89971,4.94299,4.89971,4.9212,85521.407479999,0
+OIA.US,D,20141217,000000,4.9283,4.95699,4.90681,4.95699,159150.3317988,0
+OIA.US,D,20141218,000000,4.95699,4.97927,4.93521,4.96439,223786.61170759,0
+OIA.US,D,20141219,000000,4.94299,4.97179,4.94299,4.95699,127007.66302452,0
+OIA.US,D,20141222,000000,4.94979,4.98598,4.9212,4.9283,155396.4656854,0
+OIA.US,D,20141223,000000,4.94299,4.98598,4.93521,4.97927,102383.88360409,0
+OIA.US,D,20141224,000000,4.97927,5.00728,4.97179,4.99367,78695.274288111,0
+OIA.US,D,20141226,000000,5.00728,5.02256,5.00087,5.01525,54175.966148336,0
+OIA.US,D,20141229,000000,5.00087,5.00728,4.97179,4.99367,80626.471553692,0
+OIA.US,D,20141230,000000,4.98598,4.99367,4.93521,4.97179,114472.12363097,0
+OIA.US,D,20141231,000000,4.98598,5.08733,4.97179,5.04386,270202.28884387,0
+OIA.US,D,20150102,000000,5.05095,5.05844,5.01525,5.03695,100307.64368674,0
+OIA.US,D,20150105,000000,5.02256,5.02916,4.9283,4.95699,247594.9065684,0
+OIA.US,D,20150106,000000,4.98598,5.02916,4.97927,5.00087,194386.5676214,0
+OIA.US,D,20150107,000000,5.02916,5.03695,5.00728,5.02256,132735.32634317,0
+OIA.US,D,20150108,000000,5.01525,5.04386,5.00087,5.04386,138758.14638677,0
+OIA.US,D,20150109,000000,5.05095,5.07284,5.02256,5.07284,113195.1397248,0
+OIA.US,D,20150112,000000,5.06751,5.08931,5.05293,5.08211,160348.20153128,0
+OIA.US,D,20150113,000000,5.06751,5.08931,5.05293,5.08931,95154.065269503,0
+OIA.US,D,20150114,000000,5.07481,5.1037,5.04593,5.08931,102426.48354377,0
+OIA.US,D,20150115,000000,5.08931,5.12569,5.08211,5.12569,87850.204182611,0
+OIA.US,D,20150116,000000,5.11819,5.13307,5.0965,5.11819,71111.470740453,0
+OIA.US,D,20150120,000000,5.11819,5.13307,5.0965,5.11819,88648.445909507,0
+OIA.US,D,20150121,000000,5.11819,5.13307,5.0965,5.0965,113906.15300377,0
+OIA.US,D,20150122,000000,5.11819,5.17636,5.11149,5.16206,153646.82530561,0
+OIA.US,D,20150123,000000,5.16206,5.19816,5.14757,5.19816,169965.6450566,0
+OIA.US,D,20150126,000000,5.18365,5.25671,5.15457,5.24192,291873.48673064,0
+OIA.US,D,20150127,000000,5.24192,5.24892,5.19816,5.21284,152021.94189202,0
+OIA.US,D,20150128,000000,5.22724,5.23472,5.19816,5.19816,128969.28881845,0
+OIA.US,D,20150129,000000,5.19105,5.23472,5.19105,5.22724,114224.6382671,0
+OIA.US,D,20150130,000000,5.23472,5.24192,5.20544,5.22724,137501.44816616,0
+OIA.US,D,20150202,000000,5.23472,5.24192,5.22013,5.24192,235957.00876101,0
+OIA.US,D,20150203,000000,5.24192,5.26372,5.22013,5.22724,113935.56724783,0
+OIA.US,D,20150204,000000,5.22013,5.22013,5.16206,5.16926,146077.22173783,0
+OIA.US,D,20150205,000000,5.18365,5.20544,5.12569,5.19816,178479.54728733,0
+OIA.US,D,20150206,000000,5.17636,5.19816,5.16206,5.16926,123254.81119539,0
+OIA.US,D,20150209,000000,5.19105,5.19105,5.16206,5.16206,159913.07357596,0
+OIA.US,D,20150210,000000,5.16926,5.16926,5.1037,5.11149,245335.08119671,0
+OIA.US,D,20150211,000000,5.11326,5.12016,5.09138,5.09138,158953.56064884,0
+OIA.US,D,20150212,000000,5.09138,5.10586,5.07649,5.07649,149408.13130725,0
+OIA.US,D,20150213,000000,5.09867,5.10586,5.04059,5.04059,229642.0748453,0
+OIA.US,D,20150217,000000,5.04059,5.09867,4.95266,4.95266,220008.40277152,0
+OIA.US,D,20150218,000000,4.96705,5.02581,4.95266,5.01072,246127.23721793,0
+OIA.US,D,20150219,000000,5.00392,5.06948,4.99643,5.03261,177917.63379724,0
+OIA.US,D,20150220,000000,5.03261,5.10586,5.02581,5.06219,123350.15391754,0
+OIA.US,D,20150223,000000,5.06219,5.08418,5.0548,5.06219,104345.50939802,0
+OIA.US,D,20150224,000000,5.06948,5.08418,5.0548,5.07649,141089.98594223,0
+OIA.US,D,20150225,000000,5.08418,5.11326,5.06948,5.08418,173935.55372125,0
+OIA.US,D,20150226,000000,5.08418,5.09138,5.04059,5.04059,129647.84500051,0
+OIA.US,D,20150227,000000,5.06219,5.09867,5.0476,5.09867,114432.56654413,0
+OIA.US,D,20150302,000000,5.09138,5.10586,5.0548,5.06219,143131.74019411,0
+OIA.US,D,20150303,000000,5.07649,5.07649,5.0476,5.0548,130380.15824934,0
+OIA.US,D,20150304,000000,5.0548,5.12785,5.0548,5.12785,155325.46578593,0
+OIA.US,D,20150305,000000,5.12785,5.12785,5.09138,5.12785,103093.88259879,0
+OIA.US,D,20150306,000000,5.09867,5.09867,5.03261,5.03261,190695.58713325,0
+OIA.US,D,20150309,000000,5.03261,5.10586,5.03261,5.10586,122969.79731324,0
+OIA.US,D,20150310,000000,5.09867,5.12016,5.08418,5.12016,83077.996653958,0
+OIA.US,D,20150311,000000,5.13012,5.13722,5.10784,5.13012,111615.89910373,0
+OIA.US,D,20150312,000000,5.14471,5.14471,5.10784,5.10784,99205.116676397,0
+OIA.US,D,20150313,000000,5.10784,5.11523,5.07107,5.08595,73551.83871366,0
+OIA.US,D,20150316,000000,5.10064,5.10064,5.04917,5.07846,109571.101999,0
+OIA.US,D,20150317,000000,5.07846,5.08595,5.04209,5.07107,78737.874227793,0
+OIA.US,D,20150318,000000,5.07107,5.12263,5.04209,5.12263,93879.109931879,0
+OIA.US,D,20150319,000000,5.10784,5.10784,5.05667,5.08595,106838.62015368,0
+OIA.US,D,20150320,000000,5.09325,5.14471,5.07107,5.14471,98792.302975193,0
+OIA.US,D,20150323,000000,5.14471,5.15171,5.12263,5.15171,95242.3080017,0
+OIA.US,D,20150324,000000,5.13012,5.18859,5.11523,5.1664,105208.66531871,0
+OIA.US,D,20150325,000000,5.15941,5.18158,5.14471,5.17379,74098.537939577,0
+OIA.US,D,20150326,000000,5.1664,5.18859,5.13012,5.17379,93741.167270052,0
+OIA.US,D,20150327,000000,5.15941,5.18158,5.13012,5.14471,64137.252043957,0
+OIA.US,D,20150330,000000,5.15171,5.1664,5.13722,5.15171,91831.269974314,0
+OIA.US,D,20150331,000000,5.1664,5.20317,5.15171,5.19559,142426.81262081,0
+OIA.US,D,20150401,000000,5.20317,5.23265,5.18158,5.20317,163610.13976978,0
+OIA.US,D,20150402,000000,5.19559,5.20317,5.1664,5.18158,110260.81530813,0
+OIA.US,D,20150406,000000,5.20317,5.20317,5.13722,5.14471,212327.22793316,0
+OIA.US,D,20150407,000000,5.1664,5.18158,5.13722,5.15941,82288.883485564,0
+OIA.US,D,20150408,000000,5.17379,5.21057,5.15941,5.21057,83919.852604815,0
+OIA.US,D,20150409,000000,5.21264,5.21993,5.19776,5.21264,50278.071667441,0
+OIA.US,D,20150410,000000,5.20514,5.20514,5.17557,5.17557,83262.59639258,0
+OIA.US,D,20150413,000000,5.19046,5.22714,5.15358,5.21993,124686.98059612,0
+OIA.US,D,20150414,000000,5.21264,5.24212,5.19776,5.23482,137861.51908489,0
+OIA.US,D,20150415,000000,5.21993,5.22714,5.20514,5.22714,89051.116767928,0
+OIA.US,D,20150416,000000,5.20514,5.24902,5.20514,5.24212,87829.918497048,0
+OIA.US,D,20150417,000000,5.22714,5.2641,5.21264,5.2641,93041.311118135,0
+OIA.US,D,20150420,000000,5.24212,5.24902,5.21264,5.21264,104895.25147676,0
+OIA.US,D,20150421,000000,5.22714,5.24902,5.19776,5.24902,86026.521050513,0
+OIA.US,D,20150422,000000,5.23482,5.23482,5.19776,5.22714,100458.77204418,0
+OIA.US,D,20150423,000000,5.21993,5.25701,5.21264,5.22714,51346.113012323,0
+OIA.US,D,20150424,000000,5.21264,5.21993,5.19776,5.19776,34575.936757543,0
+OIA.US,D,20150427,000000,5.21993,5.2641,5.17557,5.18316,109880.45870383,0
+OIA.US,D,20150428,000000,5.17557,5.20514,5.16828,5.18316,79594.944442823,0
+OIA.US,D,20150429,000000,5.18316,5.24212,5.17557,5.24212,80268.429203508,0
+OIA.US,D,20150430,000000,5.24212,5.2641,5.21264,5.24212,64652.508457251,0
+OIA.US,D,20150501,000000,5.24212,5.2641,5.20514,5.24212,186487.32166325,0
+OIA.US,D,20150504,000000,5.22714,5.24902,5.21264,5.24212,120613.61493512,0
+OIA.US,D,20150505,000000,5.22714,5.24212,5.19776,5.20514,151712.58518719,0
+OIA.US,D,20150506,000000,5.21264,5.21264,5.13879,5.15358,182944.42667969,0
+OIA.US,D,20150507,000000,5.13879,5.19046,5.1318,5.1463,160874.61507164,0
+OIA.US,D,20150508,000000,5.19776,5.19776,5.1318,5.15358,132565.94086872,0
+OIA.US,D,20150511,000000,5.17045,5.17045,5.0963,5.12607,159118.88898617,0
+OIA.US,D,20150512,000000,5.07422,5.1038,5.05193,5.07422,225828.3659595,0
+OIA.US,D,20150513,000000,5.0963,5.13357,5.06683,5.13357,162229.69886723,0
+OIA.US,D,20150514,000000,5.11159,5.15575,5.11159,5.14827,60839.813855721,0
+OIA.US,D,20150515,000000,5.14827,5.17813,5.13357,5.16335,110910.97153042,0
+OIA.US,D,20150518,000000,5.14086,5.15575,5.11159,5.13357,77861.53261148,0
+OIA.US,D,20150519,000000,5.08171,5.12607,5.08171,5.1038,114241.88109984,0
+OIA.US,D,20150520,000000,5.08171,5.08901,5.05952,5.07422,208462.80483345,0
+OIA.US,D,20150521,000000,5.08901,5.11159,5.07422,5.1038,85163.365129815,0
+OIA.US,D,20150522,000000,5.08171,5.08901,5.04493,5.05193,94905.565621358,0
+OIA.US,D,20150526,000000,5.05952,5.07422,5.03765,5.05193,96124.735323683,0
+OIA.US,D,20150527,000000,5.07422,5.07422,5.05193,5.07422,71514.141598874,0
+OIA.US,D,20150528,000000,5.07422,5.08171,5.05952,5.08171,97342.89074173,0
+OIA.US,D,20150529,000000,5.08171,5.08901,5.06683,5.08901,70432.914558377,0
+OIA.US,D,20150601,000000,5.08901,5.12607,5.08171,5.08901,123583.43930151,0
+OIA.US,D,20150602,000000,5.06683,5.11859,5.06683,5.11859,130420.72962046,0
+OIA.US,D,20150603,000000,5.08171,5.0963,5.05952,5.07422,68814.116850464,0
+OIA.US,D,20150604,000000,5.05952,5.07422,5.05193,5.05952,103282.53947453,0
+OIA.US,D,20150605,000000,5.04493,5.05193,4.95591,4.96359,291473.85872505,0
+OIA.US,D,20150608,000000,4.92643,4.94861,4.90415,4.92643,402458.87300777,0
+OIA.US,D,20150609,000000,4.9285,4.9285,4.88385,4.89893,125957.87879664,0
+OIA.US,D,20150610,000000,4.89893,4.94359,4.88385,4.9212,152299.85578424,0
+OIA.US,D,20150611,000000,4.9212,4.94359,4.90642,4.9356,145092.35170377,0
+OIA.US,D,20150612,000000,4.95798,4.98776,4.9356,4.97306,126589.77790192,0
+OIA.US,D,20150615,000000,4.96566,4.97306,4.91332,4.96566,186984.32095954,0
+OIA.US,D,20150616,000000,4.95049,4.95798,4.9285,4.95798,56772.533900376,0
+OIA.US,D,20150617,000000,4.9356,4.95049,4.9285,4.9285,62282.126099237,0
+OIA.US,D,20150618,000000,4.9356,4.95798,4.9285,4.95798,53806.766671093,0
+OIA.US,D,20150619,000000,4.96566,4.98027,4.95049,4.97306,51518.541339606,0
+OIA.US,D,20150622,000000,4.98027,4.98027,4.94359,4.96566,104527.06628381,0
+OIA.US,D,20150623,000000,4.95798,4.97306,4.95049,4.96566,106601.2776326,0
+OIA.US,D,20150624,000000,4.95798,4.97306,4.94359,4.96566,87037.762475819,0
+OIA.US,D,20150625,000000,4.95798,4.98776,4.95049,4.98027,93627.567430901,0
+OIA.US,D,20150626,000000,4.97306,4.97306,4.94359,4.95798,71703.812758887,0
+OIA.US,D,20150629,000000,4.95049,4.95798,4.9356,4.95049,117039.27713895,0
+OIA.US,D,20150630,000000,4.95798,4.96566,4.9285,4.96566,118265.54683122,0
+OIA.US,D,20150701,000000,4.98027,4.98027,4.94359,4.95049,141522.07104471,0
+OIA.US,D,20150702,000000,4.95049,4.96566,4.9356,4.94359,118646.9177198,0
+OIA.US,D,20150706,000000,4.95049,4.96566,4.9356,4.95049,122817.65467152,0
+OIA.US,D,20150707,000000,4.96566,5.00324,4.96566,4.99564,101026.77123994,0
+OIA.US,D,20150708,000000,4.99564,5.04049,4.98776,4.98776,72100.397911639,0
+OIA.US,D,20150709,000000,4.98983,4.9978,4.98233,4.98233,71619.627163801,0
+OIA.US,D,20150710,000000,4.95266,4.98983,4.95266,4.96025,90495.457580002,0
+OIA.US,D,20150713,000000,4.96025,4.97513,4.93777,4.94536,85008.17963526,0
+OIA.US,D,20150714,000000,4.94536,4.98233,4.94536,4.98233,71110.456456174,0
+OIA.US,D,20150715,000000,4.97513,5.02029,4.96745,5.01221,68680.23132575,0
+OIA.US,D,20150716,000000,5.02029,5.02029,4.92307,4.97513,125432.47954055,0
+OIA.US,D,20150717,000000,4.96745,4.9978,4.96745,4.97513,59168.273365344,0
+OIA.US,D,20150720,000000,4.96745,4.98233,4.94536,4.96025,124636.26638222,0
+OIA.US,D,20150721,000000,4.94536,4.98233,4.93777,4.94536,89285.416436181,0
+OIA.US,D,20150722,000000,4.95266,4.97513,4.95266,4.97513,47922.903573598,0
+OIA.US,D,20150723,000000,4.98233,4.98983,4.92307,4.98233,122488.01228112,0
+OIA.US,D,20150724,000000,4.96745,4.98983,4.96745,4.98233,33599.180997692,0
+OIA.US,D,20150727,000000,4.98983,4.98983,4.89291,4.96745,161844.27084154,0
+OIA.US,D,20150728,000000,4.94536,4.9978,4.94536,4.98233,110840.98591523,0
+OIA.US,D,20150729,000000,4.98983,5.00491,4.98983,5.00491,61311.456045056,0
+OIA.US,D,20150730,000000,4.98233,4.9978,4.97513,4.98983,40561.228282851,0
+OIA.US,D,20150731,000000,5.00491,5.00491,4.98983,4.98983,60371.21451922,0
+OIA.US,D,20150803,000000,4.9978,5.05727,4.98983,5.05727,115286.59390632,0
+OIA.US,D,20150804,000000,5.04967,5.05727,5.03478,5.04967,70013.000867225,0
+OIA.US,D,20150805,000000,5.04967,5.04967,4.93777,4.97513,234666.83915922,0
+OIA.US,D,20150806,000000,4.98233,4.9978,4.92307,4.9978,116712.67760139,0
+OIA.US,D,20150807,000000,4.98983,5.06525,4.97513,5.06525,113512.61070385,0
+OIA.US,D,20150810,000000,5.05727,5.05727,5.02729,5.04967,102407.21214249,0
+OIA.US,D,20150811,000000,5.04453,5.16452,5.03715,5.13436,211162.82958186,0
+OIA.US,D,20150812,000000,5.13436,5.16452,5.11918,5.13436,87924.246934914,0
+OIA.US,D,20150813,000000,5.13436,5.14205,5.08191,5.08191,82331.483425246,0
+OIA.US,D,20150814,000000,5.07442,5.17971,5.06683,5.16452,70070.81507108,0
+OIA.US,D,20150817,000000,5.16452,5.16452,5.14205,5.14205,70604.328601382,0
+OIA.US,D,20150818,000000,5.11918,5.17182,5.09679,5.17182,62481.94010203,0
+OIA.US,D,20150819,000000,5.12706,5.13436,5.11198,5.11198,53423.367213954,0
+OIA.US,D,20150820,000000,5.11198,5.12706,5.0894,5.09679,90189.143728003,0
+OIA.US,D,20150821,000000,5.0894,5.0894,5.02916,5.04453,106832.53444802,0
+OIA.US,D,20150824,000000,4.9772,5.02916,4.86412,4.98421,462723.58767779,0
+OIA.US,D,20150825,000000,4.98421,5.02216,4.96192,5.00638,142142.81302293,0
+OIA.US,D,20150826,000000,4.98421,5.02916,4.95433,4.98421,157725.26238801,0
+OIA.US,D,20150827,000000,4.98421,5.00638,4.96192,4.99977,97916.975643158,0
+OIA.US,D,20150828,000000,4.98421,4.99977,4.9772,4.99977,76199.120679607,0
+OIA.US,D,20150831,000000,5.00638,5.00638,4.96932,4.9772,86723.334349596,0
+OIA.US,D,20150901,000000,4.98421,4.99199,4.96932,4.99199,72201.826339454,0
+OIA.US,D,20150902,000000,4.99199,5.02216,4.96932,5.00638,98977.916998093,0
+OIA.US,D,20150903,000000,5.02216,5.03715,5.00638,5.03715,49284.073074862,0
+OIA.US,D,20150904,000000,5.02216,5.06683,5.00638,5.04453,53950.795038588,0
+OIA.US,D,20150908,000000,5.04453,5.11198,5.04453,5.0894,97779.032981331,0
+OIA.US,D,20150909,000000,5.0894,5.11918,5.07442,5.11918,86057.963863135,0
+OIA.US,D,20150910,000000,5.08398,5.12153,5.0762,5.10655,98493.089113142,0
+OIA.US,D,20150911,000000,5.09148,5.10655,5.0762,5.0762,56873.96232819,0
+OIA.US,D,20150914,000000,5.06121,5.0762,5.00797,5.01635,59663.244093077,0
+OIA.US,D,20150915,000000,5.00797,5.03064,4.99357,5.00797,58863.988081903,0
+OIA.US,D,20150916,000000,4.98578,5.03064,4.98578,5.00107,54224.651793686,0
+OIA.US,D,20150917,000000,5.03064,5.06121,4.98578,5.03882,62670.596977766,0
+OIA.US,D,20150918,000000,5.00797,5.15161,5.00797,5.10655,209332.04645981,0
+OIA.US,D,20150921,000000,5.09148,5.10655,5.069,5.08398,95451.250562997,0
+OIA.US,D,20150922,000000,5.0762,5.13682,5.069,5.12913,77426.404656158,0
+OIA.US,D,20150923,000000,5.11415,5.13682,5.10655,5.12913,38710.159475244,0
+OIA.US,D,20150924,000000,5.11415,5.14441,5.09896,5.11415,68357.688925301,0
+OIA.US,D,20150925,000000,5.10655,5.15161,5.10655,5.14441,73311.45333974,0
+OIA.US,D,20150928,000000,5.12913,5.14441,5.08398,5.09896,59268.687508881,0
+OIA.US,D,20150929,000000,5.09896,5.11415,5.08398,5.11415,59396.487327926,0
+OIA.US,D,20150930,000000,5.11415,5.11415,5.09896,5.09896,77160.662175285,0
+OIA.US,D,20151001,000000,5.09896,5.13682,5.09896,5.10655,90016.715400719,0
+OIA.US,D,20151002,000000,5.12153,5.15941,5.11415,5.14441,131119.5714881,0
+OIA.US,D,20151005,000000,5.12153,5.18957,5.12153,5.18957,108732.28890098,0
+OIA.US,D,20151006,000000,5.17429,5.18957,5.16689,5.18957,43748.109484769,0
+OIA.US,D,20151007,000000,5.16689,5.18228,5.14441,5.15161,101551.15621174,0
+OIA.US,D,20151008,000000,5.17429,5.18228,5.13682,5.17429,57403.41872138,0
+OIA.US,D,20151009,000000,5.14441,5.15161,5.13682,5.14441,33674.238034275,0
+OIA.US,D,20151012,000000,5.13682,5.18228,5.13682,5.15941,132656.21216948,0
+OIA.US,D,20151013,000000,5.15358,5.17646,5.1463,5.1463,65311.793238043,0
+OIA.US,D,20151014,000000,5.16158,5.16906,5.1463,5.16906,28365.474122486,0
+OIA.US,D,20151015,000000,5.15358,5.17646,5.15358,5.17646,51990.183528943,0
+OIA.US,D,20151016,000000,5.15358,5.19943,5.1386,5.19943,132069.95585672,0
+OIA.US,D,20151019,000000,5.18385,5.19943,5.16906,5.17646,76461.820307645,0
+OIA.US,D,20151020,000000,5.19184,5.21451,5.15358,5.21451,164842.49516772,0
+OIA.US,D,20151021,000000,5.21451,5.22171,5.17646,5.22171,112676.84045867,0
+OIA.US,D,20151022,000000,5.19943,5.22171,5.18385,5.22171,88533.831786077,0
+OIA.US,D,20151023,000000,5.22171,5.24449,5.21451,5.23748,66100.906406437,0
+OIA.US,D,20151026,000000,5.24449,5.30551,5.21451,5.30551,200151.75945836,0
+OIA.US,D,20151027,000000,5.29033,5.32069,5.27516,5.32069,123887.72458495,0
+OIA.US,D,20151028,000000,5.30551,5.30551,5.23748,5.24449,120987.88583376,0
+OIA.US,D,20151029,000000,5.2296,5.31311,5.20683,5.31311,112548.02635534,0
+OIA.US,D,20151030,000000,5.31311,5.31311,5.24449,5.27516,130227.00132333,0
+OIA.US,D,20151102,000000,5.26007,5.30551,5.2296,5.27516,103050.26837483,0
+OIA.US,D,20151103,000000,5.27516,5.32069,5.24449,5.32069,134051.8673362,0
+OIA.US,D,20151104,000000,5.29792,5.32819,5.24449,5.32069,138314.90415723,0
+OIA.US,D,20151105,000000,5.29033,5.30551,5.23748,5.23748,122963.71160757,0
+OIA.US,D,20151106,000000,5.21451,5.2296,5.16158,5.2296,170864.30092704,0
+OIA.US,D,20151109,000000,5.20683,5.20683,5.12361,5.20683,140554.44384336,0
+OIA.US,D,20151110,000000,5.18385,5.2296,5.15358,5.20683,66100.906406437,0
+OIA.US,D,20151111,000000,5.21451,5.26007,5.17646,5.23748,146986.02045105,0
+OIA.US,D,20151112,000000,5.23177,5.30818,5.23177,5.2853,166245.25032439,0
+OIA.US,D,20151113,000000,5.30029,5.3767,5.2778,5.33105,188172.04784924,0
+OIA.US,D,20151116,000000,5.33105,5.35393,5.2924,5.30818,121465.61372875,0
+OIA.US,D,20151117,000000,5.31518,5.34583,5.30818,5.32296,110433.24363542,0
+OIA.US,D,20151118,000000,5.32296,5.35393,5.30029,5.33105,165457.15144028,0
+OIA.US,D,20151119,000000,5.36141,5.36141,5.33105,5.34583,178321.31893993,0
+OIA.US,D,20151120,000000,5.3767,5.41436,5.35393,5.3767,141685.37081349,0
+OIA.US,D,20151123,000000,5.38409,5.42984,5.36141,5.3767,196444.55042176,0
+OIA.US,D,20151124,000000,5.3767,5.39178,5.35393,5.36871,147762.96220811,0
+OIA.US,D,20151125,000000,5.38409,5.38409,5.33805,5.35393,137484.20533343,0
+OIA.US,D,20151127,000000,5.36871,5.36871,5.35393,5.35393,11422.869540421,0
+OIA.US,D,20151130,000000,5.35393,5.39947,5.33105,5.39947,167161.14902756,0
+OIA.US,D,20151201,000000,5.40687,5.45242,5.39947,5.45242,197643.43443852,0
+OIA.US,D,20151202,000000,5.45242,5.46041,5.42225,5.43734,60878.35665829,0
+OIA.US,D,20151203,000000,5.42984,5.43734,5.39178,5.43734,132193.69853866,0
+OIA.US,D,20151204,000000,5.42225,5.46041,5.42225,5.46041,89030.831082366,0
+OIA.US,D,20151207,000000,5.46041,5.46829,5.42984,5.46041,117921.70446093,0
+OIA.US,D,20151208,000000,5.45242,5.53621,5.44512,5.51354,245126.1386354,0
+OIA.US,D,20151209,000000,5.52103,5.52902,5.46829,5.49067,148512.51828965,0
+OIA.US,D,20151210,000000,5.49816,5.49816,5.41436,5.42984,96647.091726925,0
+OIA.US,D,20151211,000000,5.45242,5.47529,5.40687,5.40687,111226.41394092,0
+OIA.US,D,20151214,000000,5.40687,5.41436,5.30818,5.30818,153076.7975413,0
+OIA.US,D,20151215,000000,5.33105,5.43734,5.33105,5.3767,168081.10486783,0
+OIA.US,D,20151216,000000,5.39178,5.44512,5.3767,5.42984,145232.32293415,0
+OIA.US,D,20151217,000000,5.43734,5.49816,5.43734,5.49067,129602.202208,0
+OIA.US,D,20151218,000000,5.51354,5.52902,5.47529,5.50624,148122.01884258,0
+OIA.US,D,20151221,000000,5.51354,5.53621,5.50624,5.50624,71963.469534091,0
+OIA.US,D,20151222,000000,5.51354,5.5516,5.50624,5.52902,82813.268457363,0
+OIA.US,D,20151223,000000,5.54382,5.61253,5.53621,5.61253,143785.95355353,0
+OIA.US,D,20151224,000000,5.61253,5.64329,5.52103,5.53621,100248.8151986,0
+OIA.US,D,20151228,000000,5.53621,5.58985,5.51354,5.5591,187943.83388665,0
+OIA.US,D,20151229,000000,5.52902,5.54382,5.51354,5.51354,94646.923130432,0
+OIA.US,D,20151230,000000,5.53621,5.59745,5.52103,5.5796,209090.64680162,0
+OIA.US,D,20151231,000000,5.60444,5.67345,5.5516,5.5516,113549.12493786,0
+OIA.US,D,20160104,000000,5.5591,5.60444,5.53621,5.5591,150148.5588303,0
+OIA.US,D,20160105,000000,5.57447,5.66597,5.5592,5.64329,82481.597498412,0
+OIA.US,D,20160106,000000,5.6354,5.71911,5.6354,5.65797,155340.6800501,0
+OIA.US,D,20160107,000000,5.68105,5.69652,5.64556,5.66597,79327.173393393,0
+OIA.US,D,20160108,000000,5.65797,5.67345,5.62742,5.6354,138973.17465374,0
+OIA.US,D,20160111,000000,5.64329,5.65797,5.62742,5.64319,48458.445672456,0
+OIA.US,D,20160112,000000,5.6354,5.67345,5.6354,5.67345,131053.64301002,0
+OIA.US,D,20160113,000000,5.67543,5.67543,5.57635,5.58344,273927.75499749,0
+OIA.US,D,20160114,000000,5.60651,5.61568,5.54539,5.55328,156379.30715092,0
+OIA.US,D,20160115,000000,5.57635,5.64536,5.57615,5.6145,117074.77708869,0
+OIA.US,D,20160119,000000,5.66024,5.69081,5.62229,5.62939,166947.13504487,0
+OIA.US,D,20160120,000000,5.63717,5.63717,5.49963,5.56866,179278.8032985,0
+OIA.US,D,20160121,000000,5.6145,5.66024,5.57852,5.64536,64196.080532088,0
+OIA.US,D,20160122,000000,5.66024,5.68341,5.63717,5.65226,108868.20299424,0
+OIA.US,D,20160125,000000,5.68341,5.69081,5.63717,5.63717,88789.431424169,0
+OIA.US,D,20160126,000000,5.66024,5.69869,5.59153,5.65226,298352.7346994,0
+OIA.US,D,20160127,000000,5.65226,5.67543,5.60651,5.60651,157754.67663207,0
+OIA.US,D,20160128,000000,5.62939,5.65226,5.59153,5.6145,169001.06070811,0
+OIA.US,D,20160129,000000,5.64536,5.69869,5.62939,5.69869,146814.60640805,0
+OIA.US,D,20160201,000000,5.706,5.706,5.66794,5.69475,124132.16709599,0
+OIA.US,D,20160202,000000,5.66794,5.71397,5.66794,5.67543,95484.721944177,0
+OIA.US,D,20160203,000000,5.71397,5.81337,5.71397,5.76752,243970.8688426,0
+OIA.US,D,20160204,000000,5.77492,5.77492,5.706,5.706,194182.6964815,0
+OIA.US,D,20160205,000000,5.73675,5.80557,5.73675,5.74425,72035.483717839,0
+OIA.US,D,20160208,000000,5.77492,5.81337,5.71397,5.81337,234289.52540775,0
+OIA.US,D,20160209,000000,5.79808,5.82864,5.7828,5.81337,161215.41458909,0
+OIA.US,D,20160210,000000,5.78487,5.84589,5.74632,5.74632,226902.49301005,0
+OIA.US,D,20160211,000000,5.74632,5.83081,5.74632,5.80015,169904.78799992,0
+OIA.US,D,20160212,000000,5.78487,5.82322,5.7618,5.77709,111216.27109814,0
+OIA.US,D,20160216,000000,5.74632,5.76949,5.6771,5.6771,202531.27037488,0
+OIA.US,D,20160217,000000,5.6771,5.70747,5.64664,5.66951,151786.62793949,0
+OIA.US,D,20160218,000000,5.65384,5.69268,5.62328,5.63875,317340.1363862,0
+OIA.US,D,20160219,000000,5.66951,5.74632,5.64664,5.74632,134349.0526297,0
+OIA.US,D,20160222,000000,5.76949,5.79246,5.6848,5.70028,187677.07712151,0
+OIA.US,D,20160223,000000,5.72335,5.77709,5.70757,5.77709,170649.27266008,0
+OIA.US,D,20160224,000000,5.80015,5.80015,5.75391,5.75391,158232.40452708,0
+OIA.US,D,20160225,000000,5.78487,5.79246,5.76238,5.77709,91317.027845296,0
+OIA.US,D,20160226,000000,5.76949,5.79246,5.75391,5.76949,107516.16205149,0
+OIA.US,D,20160229,000000,5.80774,5.81524,5.70747,5.70747,201921.68552373,0
+OIA.US,D,20160301,000000,5.75391,5.80015,5.71575,5.72335,197671.83439831,0
+OIA.US,D,20160302,000000,5.74632,5.77709,5.72335,5.72335,142593.15524243,0
+OIA.US,D,20160303,000000,5.75391,5.80015,5.73874,5.80015,113394.95372758,0
+OIA.US,D,20160304,000000,5.80015,5.82322,5.77709,5.82322,137620.11942671,0
+OIA.US,D,20160307,000000,5.80774,5.80774,5.7618,5.80015,129212.71704519,0
+OIA.US,D,20160308,000000,5.79246,5.80774,5.77709,5.78487,128054.40439956,0
+OIA.US,D,20160309,000000,5.79246,5.80015,5.77709,5.78487,86377.46341075,0
+OIA.US,D,20160310,000000,5.77146,5.79443,5.75588,5.76377,85439.250453469,0
+OIA.US,D,20160311,000000,5.76377,5.80981,5.76377,5.76377,88444.574769601,0
+OIA.US,D,20160314,000000,5.77916,5.84876,5.76377,5.80261,114372.72377172,0
+OIA.US,D,20160315,000000,5.82549,5.84876,5.79443,5.83328,101992.36987272,0
+OIA.US,D,20160316,000000,5.82549,5.84876,5.81771,5.83328,59965.500807963,0
+OIA.US,D,20160317,000000,5.83328,5.87193,5.82559,5.84876,104425.63785599,0
+OIA.US,D,20160318,000000,5.87193,5.90259,5.78694,5.78694,149713.43087498,0
+OIA.US,D,20160321,000000,5.81771,5.82549,5.80981,5.81771,92294.797889424,0
+OIA.US,D,20160322,000000,5.83328,5.86374,5.81771,5.84097,58670.259784777,0
+OIA.US,D,20160323,000000,5.84097,5.84097,5.76377,5.77146,248840.44766196,0
+OIA.US,D,20160324,000000,5.80261,5.80981,5.77146,5.77146,109039.61703725,0
+OIA.US,D,20160328,000000,5.80261,5.88711,5.77916,5.84876,142613.440928,0
+OIA.US,D,20160329,000000,5.83328,5.92586,5.83328,5.88711,107389.37651672,0
+OIA.US,D,20160330,000000,5.90259,5.94144,5.90259,5.92586,147964.80477946,0
+OIA.US,D,20160331,000000,5.94903,5.96451,5.89499,5.92586,104984.50849324,0
+OIA.US,D,20160401,000000,5.94903,5.95622,5.93306,5.94903,106461.30640221,0
+OIA.US,D,20160404,000000,5.93306,5.95622,5.91797,5.95622,119830.58747239,0
+OIA.US,D,20160405,000000,5.95622,6.00276,5.91797,5.92586,178312.19038143,0
+OIA.US,D,20160406,000000,5.92586,5.96451,5.88711,5.93306,204634.89596774,0
+OIA.US,D,20160407,000000,5.92586,5.97219,5.92586,5.93306,101772.27018437,0
+OIA.US,D,20160408,000000,5.97219,6.01054,5.94903,5.97959,198933.60404031,0
+OIA.US,D,20160411,000000,5.98975,5.99752,5.92793,5.92793,108501.03208556,0
+OIA.US,D,20160412,000000,5.98176,6.02858,5.97397,6.02061,128690.36064196,0
+OIA.US,D,20160413,000000,6.02858,6.05215,6.0131,6.05215,105246.193837,0
+OIA.US,D,20160414,000000,6.03598,6.12115,6.0131,6.04387,162283.45593397,0
+OIA.US,D,20160415,000000,6.06713,6.0827,5.99752,6.04387,82909.625463786,0
+OIA.US,D,20160418,000000,6.06713,6.10588,6.05916,6.09829,130429.85817895,0
+OIA.US,D,20160419,000000,6.10588,6.10588,6.0131,6.04387,139509.73103687,0
+OIA.US,D,20160420,000000,6.04387,6.04387,5.95415,5.95829,208953.71842407,0
+OIA.US,D,20160421,000000,5.98176,6.03598,5.97397,6.02061,127035.04870002,0
+OIA.US,D,20160422,000000,6.00513,6.0827,6.00513,6.0827,133106.55438898,0
+OIA.US,D,20160425,000000,6.0827,6.0827,6.02061,6.05215,138173.91864258,0
+OIA.US,D,20160426,000000,6.04387,6.04387,5.92793,5.98176,348068.89287675,0
+OIA.US,D,20160427,000000,5.98975,6.02061,5.92793,5.96658,259234.83294435,0
+OIA.US,D,20160428,000000,5.93513,6.0827,5.92004,5.92004,217192.74961541,0
+OIA.US,D,20160429,000000,5.9436,6.00513,5.92004,5.95829,70141.81497055,0
+OIA.US,D,20160502,000000,5.96658,5.98176,5.93513,5.951,158329.77581778,0
+OIA.US,D,20160503,000000,5.951,5.98975,5.9436,5.9436,130570.84369363,0
+OIA.US,D,20160504,000000,5.951,5.98975,5.92793,5.95829,150724.67230028,0
+OIA.US,D,20160505,000000,5.95829,6.00513,5.951,6.00513,113826.0245458,0
+OIA.US,D,20160506,000000,5.98975,6.12115,5.98975,6.12115,177999.79082376,0
+OIA.US,D,20160509,000000,6.11347,6.12115,6.07492,6.12115,141016.95747419,0
+OIA.US,D,20160510,000000,6.12115,6.12115,5.99752,5.99752,139052.28882743,0
+OIA.US,D,20160511,000000,6.03075,6.1399,5.9994,6.13182,191288.94343597,0
+OIA.US,D,20160512,000000,6.11634,6.24864,6.11634,6.17865,240184.5456323,0
+OIA.US,D,20160513,000000,6.20192,6.21749,6.17105,6.18634,156309.32153572,0
+OIA.US,D,20160516,000000,6.17105,6.20979,6.14729,6.14729,130459.27242302,0
+OIA.US,D,20160517,000000,6.14729,6.20192,6.11781,6.16277,96746.491586184,0
+OIA.US,D,20160518,000000,6.17105,6.22527,6.11634,6.11634,204907.73843856,0
+OIA.US,D,20160519,000000,6.10854,6.13182,5.9994,5.9994,170737.51539227,0
+OIA.US,D,20160520,000000,6.04634,6.10854,5.95297,5.95297,353333.0282803,0
+OIA.US,D,20160523,000000,6.00739,6.0698,5.99872,6.03075,135763.9791977,0
+OIA.US,D,20160524,000000,6.07739,6.15547,6.04634,6.15547,188186.24782914,0
+OIA.US,D,20160525,000000,6.1399,6.1399,6.06989,6.11634,132627.81220969,0
+OIA.US,D,20160526,000000,6.08517,6.17865,6.08517,6.11634,88929.402654552,0
+OIA.US,D,20160527,000000,6.1399,6.15547,6.10854,6.14729,61002.099340223,0
+OIA.US,D,20160531,000000,6.1399,6.1399,6.06989,6.09287,170703.02972682,0
+OIA.US,D,20160601,000000,6.10066,6.19432,6.10066,6.18634,108767.78885071,0
+OIA.US,D,20160602,000000,6.14729,6.18634,6.08517,6.11634,277052.76485844,0
+OIA.US,D,20160603,000000,6.14729,6.18634,6.12382,6.1399,82737.197136502,0
+OIA.US,D,20160606,000000,6.1399,6.15547,6.05402,6.05402,141543.37101455,0
+OIA.US,D,20160607,000000,6.10854,6.17105,6.08517,6.17105,98466.717721911,0
+OIA.US,D,20160608,000000,6.17105,6.18634,6.12382,6.13182,87473.90471542,0
+OIA.US,D,20160609,000000,6.13418,6.17321,6.13418,6.16494,134763.89489945,0
+OIA.US,D,20160610,000000,6.1887,6.21216,6.16494,6.1887,89031.845366645,0
+OIA.US,D,20160613,000000,6.19678,6.21216,6.13418,6.13418,84825.608465195,0
+OIA.US,D,20160614,000000,6.13418,6.1887,6.13418,6.15773,172480.05578213,0
+OIA.US,D,20160615,000000,6.1811,6.22015,6.16908,6.1811,180653.15849539,0
+OIA.US,D,20160616,000000,6.22774,6.27438,6.20428,6.2589,189600.16011287,0
+OIA.US,D,20160617,000000,6.23553,6.28276,6.22774,6.24351,56827.305251395,0
+OIA.US,D,20160620,000000,6.22774,6.25397,6.20428,6.24351,135143.23721949,0
+OIA.US,D,20160621,000000,6.24351,6.29025,6.22784,6.27438,155237.22305373,0
+OIA.US,D,20160622,000000,6.27438,6.29025,6.25121,6.29025,125538.97938976,0
+OIA.US,D,20160623,000000,6.28276,6.31371,6.22015,6.22015,89331.059228696,0
+OIA.US,D,20160624,000000,6.22015,6.3219,6.22015,6.29025,60349.914549379,0
+OIA.US,D,20160627,000000,6.35246,6.42295,6.3219,6.34545,126080.6071943,0
+OIA.US,D,20160628,000000,6.34545,6.3842,6.29025,6.36083,119753.50186725,0
+OIA.US,D,20160629,000000,6.33727,6.39978,6.33727,6.37602,132001.99881008,0
+OIA.US,D,20160630,000000,6.39978,6.40747,6.36083,6.36083,81845.641256018,0
+OIA.US,D,20160701,000000,6.40747,6.40747,6.35246,6.35246,152559.51255944,0
+OIA.US,D,20160705,000000,6.40747,6.40747,6.3219,6.32919,142961.34043539,0
+OIA.US,D,20160706,000000,6.36873,6.41546,6.33727,6.3921,151997.59906935,0
+OIA.US,D,20160707,000000,6.40747,6.41379,6.28276,6.29824,373785.05646473,0
+OIA.US,D,20160708,000000,6.33727,6.39978,6.33727,6.35246,95772.778679169,0
+OIA.US,D,20160711,000000,6.38627,6.38627,6.34743,6.34743,134349.0526297,0
+OIA.US,D,20160712,000000,6.34743,6.37869,6.31597,6.33107,193192.75502603,0
+OIA.US,D,20160713,000000,6.33107,6.34743,6.24529,6.27625,234663.79630639,0
+OIA.US,D,20160714,000000,6.24529,6.25692,6.08823,6.13546,267844.0778972,0
+OIA.US,D,20160715,000000,6.12748,6.19835,6.12748,6.19835,90088.729584467,0
+OIA.US,D,20160718,000000,6.2373,6.33107,6.23623,6.29232,89590.716003901,0
+OIA.US,D,20160719,000000,6.30021,6.35472,6.29222,6.33107,59876.243791488,0
+OIA.US,D,20160720,000000,6.33954,6.38627,6.32387,6.33954,119535.43074745,0
+OIA.US,D,20160721,000000,6.35472,6.39447,6.32387,6.33107,109210.01679597,0
+OIA.US,D,20160722,000000,6.32387,6.38627,6.32387,6.36301,97839.890038019,0
+OIA.US,D,20160725,000000,6.37869,6.40205,6.36301,6.38627,75522.593066087,0
+OIA.US,D,20160726,000000,6.40974,6.48852,6.38627,6.48852,212510.8133875,0
+OIA.US,D,20160727,000000,6.48063,6.48852,6.44908,6.46495,126855.5203828,0
+OIA.US,D,20160728,000000,6.47284,6.47284,6.45706,6.45706,81883.169774308,0
+OIA.US,D,20160729,000000,6.48063,6.48852,6.4335,6.4413,101169.78532315,0
+OIA.US,D,20160801,000000,6.46495,6.47284,6.42562,6.47284,72447.283134764,0
+OIA.US,D,20160802,000000,6.4413,6.4413,6.3709,6.37869,85406.793356569,0
+OIA.US,D,20160803,000000,6.40974,6.45706,6.37879,6.41803,147742.67652254,0
+OIA.US,D,20160804,000000,6.4335,6.4335,6.3709,6.3709,90161.758052493,0
+OIA.US,D,20160805,000000,6.37869,6.40974,6.30021,6.35472,154861.93787082,0
+OIA.US,D,20160808,000000,6.38627,6.38627,6.34743,6.37869,32721.8250971,0
+OIA.US,D,20160809,000000,6.39447,6.40205,6.34743,6.35472,187522.90591123,0
+OIA.US,D,20160810,000000,6.38076,6.38076,6.34911,6.36518,106742.26314726,0
+OIA.US,D,20160811,000000,6.38076,6.38076,6.31785,6.35719,78141.475072247,0
+OIA.US,D,20160812,000000,6.36518,6.38076,6.31785,6.34911,53685.052557716,0
+OIA.US,D,20160815,000000,6.37287,6.4126,6.32564,6.39664,96080.106815445,0
+OIA.US,D,20160816,000000,6.38864,6.43606,6.35719,6.42048,128348.54684022,0
+OIA.US,D,20160817,000000,6.42808,6.47561,6.41634,6.44395,106707.77748181,0
+OIA.US,D,20160818,000000,6.45963,6.49118,6.44395,6.45963,118554.61785049,0
+OIA.US,D,20160819,000000,6.45963,6.46278,6.40452,6.45184,98530.617631434,0
+OIA.US,D,20160822,000000,6.45963,6.49877,6.44454,6.48329,119601.35922554,0
+OIA.US,D,20160823,000000,6.45963,6.51483,6.44395,6.46751,176963.19229151,0
+OIA.US,D,20160824,000000,6.48329,6.49877,6.45184,6.47561,70099.215030868,0
+OIA.US,D,20160825,000000,6.48329,6.48329,6.43606,6.45184,89232.673653716,0
+OIA.US,D,20160826,000000,6.45184,6.46751,6.42048,6.42048,115827.20742657,0
+OIA.US,D,20160829,000000,6.44395,6.45963,6.4126,6.42808,82493.768909748,0
+OIA.US,D,20160830,000000,6.45184,6.49118,6.42808,6.47561,101519.71339912,0
+OIA.US,D,20160831,000000,6.46751,6.49118,6.45184,6.46761,76337.063341434,0
+OIA.US,D,20160901,000000,6.45963,6.51483,6.45184,6.45184,136780.2920444,0
+OIA.US,D,20160902,000000,6.48329,6.49877,6.39664,6.39664,122716.22624371,0
+OIA.US,D,20160906,000000,6.40452,6.48319,6.40038,6.46751,96066.921119829,0
+OIA.US,D,20160907,000000,6.49118,6.50715,6.46751,6.49118,89689.10157888,0
+OIA.US,D,20160908,000000,6.46751,6.49877,6.42048,6.46751,150202.31589703,0
+OIA.US,D,20160909,000000,6.4126,6.44395,6.27842,6.30228,258599.89098623,0
+OIA.US,D,20160912,000000,6.34545,6.41634,6.27575,6.40028,139446.84541163,0
+OIA.US,D,20160913,000000,6.37652,6.3848,6.33727,6.36113,87476.947568255,0
+OIA.US,D,20160914,000000,6.32919,6.40807,6.32919,6.40807,91515.827563811,0
+OIA.US,D,20160915,000000,6.40028,6.48753,6.35275,6.44799,158167.49033328,0
+OIA.US,D,20160916,000000,6.42404,6.42404,6.3849,6.40028,57277.64747089,0
+OIA.US,D,20160919,000000,6.39248,6.44799,6.37652,6.41634,68832.37396747,0
+OIA.US,D,20160920,000000,6.40807,6.45578,6.37652,6.45578,98252.703739223,0
+OIA.US,D,20160921,000000,6.45578,6.46377,6.43212,6.45578,48617.688304124,0
+OIA.US,D,20160922,000000,6.48753,6.52726,6.47165,6.51898,76918.248232809,0
+OIA.US,D,20160923,000000,6.47955,6.53535,6.45578,6.51603,111200.04254969,0
+OIA.US,D,20160926,000000,6.51898,6.54274,6.49541,6.51129,103788.66732931,0
+OIA.US,D,20160927,000000,6.52726,6.56651,6.49157,6.51898,165243.13745759,0
+OIA.US,D,20160928,000000,6.53535,6.53535,6.48753,6.53535,93469.339083511,0
+OIA.US,D,20160929,000000,6.5035,6.52726,6.45578,6.47165,62781.153964082,0
+OIA.US,D,20160930,000000,6.5035,6.55902,6.47165,6.55902,128783.67479553,0
+OIA.US,D,20161003,000000,6.53535,6.53535,6.48753,6.49541,101613.0275527,0
+OIA.US,D,20161004,000000,6.49541,6.5035,6.41634,6.4402,222364.58514964,0
+OIA.US,D,20161005,000000,6.44799,6.46377,6.39248,6.43202,152666.01240864,0
+OIA.US,D,20161006,000000,6.40028,6.4402,6.36912,6.3848,112591.6405793,0
+OIA.US,D,20161007,000000,6.40028,6.42404,6.38293,6.40807,78981.302454547,0
+OIA.US,D,20161010,000000,6.36912,6.47955,6.36113,6.4402,94017.052593707,0
+OIA.US,D,20161011,000000,6.44799,6.54274,6.4266,6.54274,133429.09678943,0
+OIA.US,D,20161012,000000,6.53051,6.53051,6.44346,6.50705,225121.40981764,0
+OIA.US,D,20161013,000000,6.49088,6.49088,6.37149,6.46712,120719.10050004,0
+OIA.US,D,20161014,000000,6.42709,6.43499,6.17321,6.1889,171058.02922416,0
+OIA.US,D,20161017,000000,6.1811,6.20467,6.03776,6.04584,277919.97791626,0
+OIA.US,D,20161018,000000,6.10934,6.13339,5.9582,6.08567,274874.082229,0
+OIA.US,D,20161019,000000,6.12531,6.36301,6.11771,6.29222,133712.08210303,0
+OIA.US,D,20161020,000000,6.35552,6.35552,6.22843,6.23642,160548.01553408,0
+OIA.US,D,20161021,000000,6.27615,6.3081,6.26441,6.29222,73117.725042616,0
+OIA.US,D,20161024,000000,6.25228,6.31617,6.25228,6.26846,76468.920297592,0
+OIA.US,D,20161025,000000,6.30021,6.35552,6.23642,6.33155,154425.79563122,0
+OIA.US,D,20161026,000000,6.31617,6.35552,6.28433,6.28433,132368.15543449,0
+OIA.US,D,20161027,000000,6.26047,6.26047,6.1811,6.1889,86221.263631916,0
+OIA.US,D,20161028,000000,6.1811,6.1811,6.06171,6.08479,127564.50509321,0
+OIA.US,D,20161031,000000,6.10934,6.12531,6.07009,6.12531,80842.514104935,0
+OIA.US,D,20161101,000000,6.13339,6.13339,6.06999,6.12531,81428.770417701,0
+OIA.US,D,20161102,000000,6.11771,6.14936,6.10145,6.14088,105712.76460494,0
+OIA.US,D,20161103,000000,6.11771,6.11781,6.07769,6.10934,93876.067079045,0
+OIA.US,D,20161104,000000,6.11771,6.13339,6.07315,6.08567,135822.80768584,0
+OIA.US,D,20161107,000000,6.07769,6.07769,6.0143,6.06171,149122.10314082,0
+OIA.US,D,20161108,000000,6.04584,6.09267,6.03776,6.06171,105186.3510646,0
+OIA.US,D,20161109,000000,6.04111,6.04111,5.97732,6.00956,93282.710776333,0
+OIA.US,D,20161110,000000,5.96944,5.98442,5.86571,5.90574,199430.6033366,0
+OIA.US,D,20161111,000000,5.86571,5.88967,5.74622,5.76702,262264.50008315,0
+OIA.US,D,20161114,000000,5.706,5.75262,5.51463,5.63442,580762.94911499,0
+OIA.US,D,20161115,000000,5.64269,5.81781,5.64269,5.80981,169021.34639366,0
+OIA.US,D,20161116,000000,5.77786,5.92182,5.77786,5.85773,216410.73643696,0
+OIA.US,D,20161117,000000,5.81781,5.86571,5.79404,5.84195,88478.046150779,0
+OIA.US,D,20161118,000000,5.84195,5.86571,5.78605,5.85773,162621.21259859,0
+OIA.US,D,20161121,000000,5.83416,5.90574,5.83416,5.89785,95032.351156126,0
+OIA.US,D,20161122,000000,5.93749,5.96184,5.90072,5.91353,93520.053297418,0
+OIA.US,D,20161123,000000,5.85773,5.91353,5.84195,5.88967,106331.47801462,0
+OIA.US,D,20161125,000000,5.92182,5.97732,5.8813,5.88967,75732.549911662,0
+OIA.US,D,20161128,000000,5.9297,5.94567,5.88967,5.88967,75209.179224141,0
+OIA.US,D,20161129,000000,5.90574,5.92182,5.86571,5.88967,60997.027918833,0
+OIA.US,D,20161130,000000,5.84195,5.87419,5.82608,5.83416,184229.5248601,0
+OIA.US,D,20161201,000000,5.81781,5.81781,5.71427,5.72206,230913.98733009,0
+OIA.US,D,20161202,000000,5.73005,5.73212,5.69042,5.69042,162814.94089571,0
+OIA.US,D,20161205,000000,5.71427,5.75401,5.67415,5.68233,258385.87700354,0
+OIA.US,D,20161206,000000,5.69042,5.77786,5.69042,5.77786,149589.68819304,0
+OIA.US,D,20161207,000000,5.77786,5.90436,5.77786,5.85023,124832.0232479,0
+OIA.US,D,20161208,000000,5.79404,5.85773,5.78546,5.79404,127915.44745345,0
+OIA.US,D,20161209,000000,5.76209,5.78605,5.74612,5.76209,78216.53210883,0
+OIA.US,D,20161212,000000,5.7334,5.74228,5.66144,5.70126,348773.82045006,0
+OIA.US,D,20161213,000000,5.71762,5.7896,5.70935,5.77343,224488.49642807,0
+OIA.US,D,20161214,000000,5.80567,5.83731,5.79759,5.82982,174908.25234399,0
+OIA.US,D,20161215,000000,5.7896,5.81385,5.74967,5.77343,241121.74430531,0
+OIA.US,D,20161216,000000,5.77343,5.82165,5.74967,5.80567,125701.26487427,0
+OIA.US,D,20161219,000000,5.7896,5.83683,5.77422,5.79759,120054.74429785,0
+OIA.US,D,20161220,000000,5.78142,5.79759,5.75736,5.77343,95415.750613262,0
+OIA.US,D,20161221,000000,5.78142,5.79759,5.77343,5.78142,95605.421773275,0
+OIA.US,D,20161222,000000,5.80567,5.80567,5.77343,5.7896,148331.97568815,0
+OIA.US,D,20161223,000000,5.77343,5.80261,5.74158,5.74158,101423.35639269,0
+OIA.US,D,20161227,000000,5.75736,5.77343,5.72561,5.7334,149321.91714361,0
+OIA.US,D,20161228,000000,5.70935,5.74898,5.70935,5.7334,123265.96832246,0
+OIA.US,D,20161229,000000,5.74967,5.77343,5.74553,5.76545,82298.012044068,0
+OIA.US,D,20161230,000000,5.74967,5.78132,5.72561,5.74967,169479.80288738,0
+OIA.US,D,20170103,000000,5.74158,5.79759,5.69328,5.76545,198855.5041509,0
+OIA.US,D,20170104,000000,5.77343,5.81385,5.76633,5.81385,132981.79742277,0
+OIA.US,D,20170105,000000,5.82165,5.86137,5.81385,5.85427,122029.5557874,0
+OIA.US,D,20170106,000000,5.85427,5.86996,5.82165,5.86996,195981.02250665,0
+OIA.US,D,20170109,000000,5.86137,5.9503,5.86137,5.90968,250394.33117606,0
+OIA.US,D,20170110,000000,5.93344,5.9503,5.92536,5.94241,120682.58626603,0
+OIA.US,D,20170111,000000,5.92615,5.9579,5.92615,5.94241,144932.09478782,0
+OIA.US,D,20170112,000000,5.9579,6.07059,5.9503,6.03027,173413.19731802,0
+OIA.US,D,20170113,000000,6.03027,6.06221,5.99822,6.06221,56842.519515568,0
+OIA.US,D,20170117,000000,6.08193,6.09829,6.04151,6.07088,137978.16177689,0
+OIA.US,D,20170118,000000,6.06565,6.10618,6.03737,6.09829,147270.02004894,0
+OIA.US,D,20170119,000000,6.07404,6.07404,5.9855,6.04151,177326.30606308,0
+OIA.US,D,20170120,000000,6.02573,6.05767,6.01714,6.04988,92004.712585876,0
+OIA.US,D,20170123,000000,6.04988,6.09829,5.99092,6.04151,196804.62134049,0
+OIA.US,D,20170124,000000,6.05767,6.05767,6.03914,6.05767,57648.875516689,0
+OIA.US,D,20170125,000000,6.04988,6.08193,6.02573,6.04988,90557.328920968,0
+OIA.US,D,20170126,000000,6.06565,6.08991,6.00956,6.00956,148375.58991211,0
+OIA.US,D,20170127,000000,6.01714,6.08113,6.01714,6.06565,111456.65647206,0
+OIA.US,D,20170130,000000,6.06565,6.09829,6.04988,6.08193,101525.79910478,0
+OIA.US,D,20170131,000000,6.09829,6.17066,6.07404,6.10618,75735.592764497,0
+OIA.US,D,20170201,000000,6.09829,6.11407,6.03381,6.09829,116484.46363881,0
+OIA.US,D,20170202,000000,6.07404,6.09829,6.02573,6.02573,52290.411675272,0
+OIA.US,D,20170203,000000,6.04151,6.08981,6.03381,6.07059,86872.434138483,0
+OIA.US,D,20170206,000000,6.08991,6.12185,6.07128,6.12185,80118.315130343,0
+OIA.US,D,20170207,000000,6.09829,6.15469,6.09829,6.13063,97942.332750113,0
+OIA.US,D,20170208,000000,6.15469,6.17875,6.12185,6.16227,64656.565594364,0
+OIA.US,D,20170209,000000,6.16227,6.16227,6.12185,6.12185,104112.22401404,0
+OIA.US,D,20170210,000000,6.13063,6.16227,6.12185,6.13841,61387.527365917,0
+OIA.US,D,20170213,000000,6.15833,6.19028,6.11791,6.15833,118461.3036969,0
+OIA.US,D,20170214,000000,6.1746,6.1746,6.12569,6.13389,116682.24907304,0
+OIA.US,D,20170215,000000,6.09337,6.14157,6.08517,6.11791,123865.41033084,0
+OIA.US,D,20170216,000000,6.11791,6.14157,6.09337,6.13389,148443.54695875,0
+OIA.US,D,20170217,000000,6.14157,6.14157,6.12245,6.14157,39262.944406831,0
+OIA.US,D,20170221,000000,6.14157,6.14157,6.09337,6.09337,96656.220285429,0
+OIA.US,D,20170222,000000,6.10125,6.14157,6.07729,6.11791,72405.69747936,0
+OIA.US,D,20170223,000000,6.14157,6.16573,6.12569,6.14157,109185.6739733,0
+OIA.US,D,20170224,000000,6.15025,6.19028,6.14157,6.19028,74065.066558398,0
+OIA.US,D,20170227,000000,6.1746,6.19028,6.14157,6.16593,52070.311986915,0
+OIA.US,D,20170228,000000,6.16593,6.16593,6.13389,6.15025,110596.54340419,0
+OIA.US,D,20170301,000000,6.12569,6.15833,6.09337,6.15833,109386.50226037,0
+OIA.US,D,20170302,000000,6.14157,6.16593,6.10934,6.13389,94557.666113956,0
+OIA.US,D,20170303,000000,6.10934,6.16593,6.09337,6.14157,127405.26246155,0
+OIA.US,D,20170306,000000,6.14157,6.15025,6.10934,6.12569,98719.274507168,0
+OIA.US,D,20170307,000000,6.14157,6.1821,6.12569,6.15833,125109.93714012,0
+OIA.US,D,20170308,000000,6.12569,6.13389,6.08517,6.08517,123193.95413871,0
+OIA.US,D,20170309,000000,6.07729,6.12569,5.98826,6.01251,193708.01143933,0
+OIA.US,D,20170310,000000,6.01251,6.12372,5.95533,5.95533,113205.28256758,0
+OIA.US,D,20170313,000000,5.99201,6.01024,5.9511,5.96785,101952.81278588,0
+OIA.US,D,20170314,000000,5.95907,5.97545,5.94341,5.97545,89120.088098843,0
+OIA.US,D,20170315,000000,5.98393,6.05689,5.95907,6.03273,84602.465924003,0
+OIA.US,D,20170316,000000,6.04899,6.07335,5.99969,6.01597,94014.009740873,0
+OIA.US,D,20170317,000000,6.03273,6.04031,6.00572,6.04031,64597.737106233,0
+OIA.US,D,20170320,000000,6.04899,6.08133,6.01597,6.08133,37977.846226427,0
+OIA.US,D,20170321,000000,6.08941,6.12155,6.06497,6.12155,59788.001059288,0
+OIA.US,D,20170322,000000,6.13832,6.1461,6.07335,6.08133,95008.00833345,0
+OIA.US,D,20170323,000000,6.11377,6.11377,6.06497,6.08133,92804.982881329,0
+OIA.US,D,20170324,000000,6.08133,6.0978,6.06497,6.08133,26005.234607253,0
+OIA.US,D,20170327,000000,6.0978,6.13043,6.0978,6.13043,40096.686083463,0
+OIA.US,D,20170328,000000,6.13043,6.17903,6.10578,6.10578,129574.81653249,0
+OIA.US,D,20170329,000000,6.13832,6.18604,6.12155,6.1461,43329.210077898,0
+OIA.US,D,20170330,000000,6.18692,6.18692,6.0978,6.11377,84282.966376389,0
+OIA.US,D,20170331,000000,6.16227,6.16227,6.12155,6.13043,115574.65064131,0
+OIA.US,D,20170403,000000,6.16227,6.21975,6.16227,6.21138,61760.783980272,0
+OIA.US,D,20170404,000000,6.21138,6.2519,6.19541,6.23553,55241.978924661,0
+OIA.US,D,20170405,000000,6.19541,6.23553,6.19541,6.22449,48783.016641461,0
+OIA.US,D,20170406,000000,6.19541,6.23553,6.19541,6.23553,52665.696858184,0
+OIA.US,D,20170407,000000,6.24401,6.26836,6.19561,6.22764,57275.618902334,0
+OIA.US,D,20170410,000000,6.23553,6.26017,6.21138,6.24401,47626.73256438,0
+OIA.US,D,20170411,000000,6.26392,6.40265,6.26136,6.37799,104978.42278758,0
+OIA.US,D,20170412,000000,6.34595,6.35582,6.32121,6.34595,45030.16481234,0
+OIA.US,D,20170413,000000,6.34595,6.35335,6.31263,6.3291,57723.932553272,0
+OIA.US,D,20170417,000000,6.33727,6.33727,6.28029,6.28029,102355.4836443,0
+OIA.US,D,20170418,000000,6.28029,6.3291,6.27201,6.28029,67543.218649953,0
+OIA.US,D,20170419,000000,6.28838,6.34595,6.28838,6.3291,105190.40820171,0
+OIA.US,D,20170420,000000,6.31263,6.34585,6.29754,6.31263,48164.303231795,0
+OIA.US,D,20170421,000000,6.36203,6.38627,6.33727,6.36203,148462.81836003,0
+OIA.US,D,20170424,000000,6.33727,6.36193,6.28838,6.35335,108259.63242736,0
+OIA.US,D,20170425,000000,6.33727,6.34595,6.30493,6.32121,134917.05182546,0
+OIA.US,D,20170426,000000,6.31263,6.3701,6.31263,6.3701,70323.371856338,0
+OIA.US,D,20170427,000000,6.33727,6.36203,6.32121,6.3291,78860.602625449,0
+OIA.US,D,20170428,000000,6.3291,6.35335,6.30493,6.30493,61612.698475664,0
+OIA.US,D,20170501,000000,6.3291,6.37799,6.32121,6.37799,85892.635525799,0
+OIA.US,D,20170502,000000,6.3701,6.38627,6.35148,6.37799,42883.939279794,0
+OIA.US,D,20170503,000000,6.37799,6.45983,6.37376,6.44375,108958.47429499,0
+OIA.US,D,20170504,000000,6.41072,6.42028,6.37958,6.41072,54216.537519462,0
+OIA.US,D,20170505,000000,6.42699,6.48437,6.41921,6.47205,85523.436048556,0
+OIA.US,D,20170508,000000,6.46801,6.4761,6.41841,6.45983,106997.86278535,0
+OIA.US,D,20170509,000000,6.44375,6.44375,6.41072,6.41072,83165.225101878,0
+OIA.US,D,20170510,000000,6.41428,6.45529,6.34872,6.35612,79244.002082586,0
+OIA.US,D,20170511,000000,6.38164,6.40609,6.35689,6.37336,36040.563255178,0
+OIA.US,D,20170512,000000,6.39791,6.43075,6.39791,6.43075,50698.999642868,0
+OIA.US,D,20170515,000000,6.37336,6.39791,6.37237,6.38993,133410.83967242,0
+OIA.US,D,20170516,000000,6.38993,6.41428,6.38164,6.40609,51470.869978534,0
+OIA.US,D,20170517,000000,6.40609,6.47175,6.38993,6.45529,103252.11094617,0
+OIA.US,D,20170518,000000,6.48013,6.4966,6.43833,6.4966,70952.228108785,0
+OIA.US,D,20170519,000000,6.45529,6.47175,6.40609,6.40609,87745.732901962,0
+OIA.US,D,20170522,000000,6.44711,6.4612,6.42265,6.44711,63181.796253947,0
+OIA.US,D,20170523,000000,6.46357,6.52914,6.43075,6.52914,110479.90071221,0
+OIA.US,D,20170524,000000,6.50479,6.50666,6.46357,6.46357,54935.665072663,0
+OIA.US,D,20170525,000000,6.50479,6.54551,6.48013,6.54551,117153.89126237,0
+OIA.US,D,20170526,000000,6.52914,6.54638,6.52085,6.52914,24340.794106824,0
+OIA.US,D,20170530,000000,6.52914,6.55358,6.50479,6.52914,81392.256183688,0
+OIA.US,D,20170531,000000,6.56207,6.60348,6.52914,6.58652,113090.66844415,0
+OIA.US,D,20170601,000000,6.60348,6.60348,6.56207,6.56296,81910.555449817,0
+OIA.US,D,20170602,000000,6.57882,6.60348,6.54551,6.54551,95382.279232085,0
+OIA.US,D,20170605,000000,6.52914,6.55398,6.41428,6.45529,142372.04126979,0
+OIA.US,D,20170606,000000,6.48013,6.52914,6.48013,6.52085,72453.368840433,0
+OIA.US,D,20170607,000000,6.4966,6.52914,6.48744,6.52085,69654.958517043,0
+OIA.US,D,20170608,000000,6.54551,6.60348,6.51306,6.57005,98009.275512469,0
+OIA.US,D,20170609,000000,6.60348,6.60348,6.52085,6.52914,68135.560668388,0
+OIA.US,D,20170612,000000,6.53308,6.54945,6.49167,6.50813,85071.065260505,0
+OIA.US,D,20170613,000000,6.50813,6.54935,6.47521,6.48349,72840.825434683,0
+OIA.US,D,20170614,000000,6.51652,6.53308,6.48349,6.51652,71582.09864551,0
+OIA.US,D,20170615,000000,6.50813,6.52904,6.49965,6.52904,31537.141060233,0
+OIA.US,D,20170616,000000,6.51652,6.54945,6.50892,6.53308,27826.889170793,0
+OIA.US,D,20170619,000000,6.54945,6.54945,6.47521,6.48349,127612.17645429,0
+OIA.US,D,20170620,000000,6.48349,6.5245,6.48349,6.48349,89392.930569663,0
+OIA.US,D,20170621,000000,6.49167,6.53308,6.49167,6.49965,62867.368127723,0
+OIA.US,D,20170622,000000,6.50813,6.5245,6.46712,6.48349,72748.525565372,0
+OIA.US,D,20170623,000000,6.48349,6.49965,6.46712,6.49965,88542.96034458,0
+OIA.US,D,20170626,000000,6.49167,6.5245,6.46712,6.47521,85985.949679388,0
+OIA.US,D,20170627,000000,6.47521,6.49965,6.45883,6.45883,115259.20823081,0
+OIA.US,D,20170628,000000,6.45883,6.46712,6.45883,6.45883,126136.39282959,0
+OIA.US,D,20170629,000000,6.44257,6.4473,6.37602,6.40097,124866.50891336,0
+OIA.US,D,20170630,000000,6.40097,6.41201,6.33934,6.37602,173413.19731802,0
+OIA.US,D,20170703,000000,6.35996,6.43409,6.35996,6.41783,27658.517980622,0
+OIA.US,D,20170705,000000,6.44257,6.44257,6.3847,6.39278,54954.936473948,0
+OIA.US,D,20170706,000000,6.37602,6.37602,6.34378,6.35996,130059.64441745,0
+OIA.US,D,20170707,000000,6.35996,6.40097,6.35148,6.39278,103652.75323604,0
+OIA.US,D,20170710,000000,6.3847,6.41783,6.37602,6.40097,74036.66659861,0
+OIA.US,D,20170711,000000,6.3847,6.44257,6.3847,6.40097,87815.718517154,0
+OIA.US,D,20170712,000000,6.40915,6.45066,6.40915,6.43429,100569.3290305,0
+OIA.US,D,20170713,000000,6.43429,6.46721,6.42592,6.46721,75890.778259052,0
+OIA.US,D,20170714,000000,6.46721,6.49196,6.44267,6.44267,56042.249220114,0
+OIA.US,D,20170717,000000,6.48379,6.48379,6.40915,6.41783,80639.657249307,0
+OIA.US,D,20170718,000000,6.45913,6.50005,6.42592,6.49196,88697.131554858,0
+OIA.US,D,20170719,000000,6.47551,6.50005,6.45066,6.45913,98749.703035512,0
+OIA.US,D,20170720,000000,6.46721,6.51681,6.45913,6.50863,124632.20924511,0
+OIA.US,D,20170721,000000,6.52509,6.54147,6.49196,6.49196,73167.424972244,0
+OIA.US,D,20170724,000000,6.49196,6.53357,6.47551,6.50005,80035.143819536,0
+OIA.US,D,20170725,000000,6.48379,6.55004,6.47551,6.539,167521.21994629,0
+OIA.US,D,20170726,000000,6.55004,6.60781,6.54224,6.56631,118620.54632857,0
+OIA.US,D,20170727,000000,6.55004,6.59972,6.55004,6.59106,62604.668499687,0
+OIA.US,D,20170728,000000,6.55852,6.59972,6.55852,6.59972,50630.028311955,0
+OIA.US,D,20170731,000000,6.59106,6.616,6.56631,6.57478,104509.82345108,0
+OIA.US,D,20170801,000000,6.58306,6.59972,6.47551,6.51681,253972.72610935,0
+OIA.US,D,20170802,000000,6.51681,6.58306,6.47551,6.5388,179577.00287627,0
+OIA.US,D,20170803,000000,6.53357,6.55852,6.51681,6.53357,69680.315623996,0
+OIA.US,D,20170804,000000,6.51681,6.53357,6.50005,6.52509,40123.057474694,0
+OIA.US,D,20170807,000000,6.53357,6.55004,6.51681,6.55004,42717.596658178,0
+OIA.US,D,20170808,000000,6.52509,6.55852,6.50005,6.50863,89883.844160283,0
+OIA.US,D,20170809,000000,6.52047,6.54531,6.48724,6.52047,73460.553128626,0
+OIA.US,D,20170810,000000,6.50399,6.56207,6.47077,6.47885,85457.507570477,0
+OIA.US,D,20170811,000000,6.38766,6.58691,6.36291,6.53722,159125.98897612,0
+OIA.US,D,20170814,000000,6.55378,6.57015,6.51228,6.55378,40215.357344005,0
+OIA.US,D,20170815,000000,6.52047,6.54531,6.49148,6.49571,83644.981565439,0
+OIA.US,D,20170816,000000,6.49571,6.58691,6.49571,6.57015,77413.218960542,0
+OIA.US,D,20170817,000000,6.54531,6.60396,6.54531,6.55378,123643.28207392,0
+OIA.US,D,20170818,000000,6.55378,6.57912,6.52894,6.57015,115544.22211297,0
+OIA.US,D,20170821,000000,6.55378,6.57912,6.52047,6.57912,115919.50729588,0
+OIA.US,D,20170822,000000,6.57015,6.57912,6.54531,6.57015,84183.566517131,0
+OIA.US,D,20170823,000000,6.57015,6.61185,6.55378,6.61185,90595.871723538,0
+OIA.US,D,20170824,000000,6.60396,6.60396,6.54531,6.55378,93946.052694237,0
+OIA.US,D,20170825,000000,6.57015,6.61185,6.51228,6.56207,89754.015772681,0
+OIA.US,D,20170828,000000,6.57912,6.60396,6.52047,6.60396,117032.177149,0
+OIA.US,D,20170829,000000,6.60396,6.61185,6.57015,6.57912,93009.868305513,0
+OIA.US,D,20170830,000000,6.57912,6.62842,6.56207,6.62842,177637.69133647,0
+OIA.US,D,20170831,000000,6.62014,6.62014,6.57015,6.58691,82116.455158281,0
+OIA.US,D,20170901,000000,6.57912,6.5953,6.55378,6.56207,49835.843722171,0
+OIA.US,D,20170905,000000,6.57015,6.60396,6.52894,6.60396,88448.631906714,0
+OIA.US,D,20170906,000000,6.5953,6.62842,6.5953,6.62014,92574.74035019,0
+OIA.US,D,20170907,000000,6.62014,6.62842,6.60958,6.62842,61037.599289959,0
+OIA.US,D,20170908,000000,6.62014,6.62842,6.60978,6.62842,53730.695350232,0
+OIA.US,D,20170911,000000,6.62842,6.62842,6.61185,6.62842,55514.821395482,0
+OIA.US,D,20170912,000000,6.64508,6.64508,6.57892,6.5951,70823.414005461,0
+OIA.US,D,20170913,000000,6.58672,6.60387,6.57892,6.5951,57496.732874968,0
+OIA.US,D,20170914,000000,6.58672,6.62014,6.56197,6.61176,69345.60181221,0
+OIA.US,D,20170915,000000,6.5951,6.62842,6.5951,6.62842,51152.384715197,0
+OIA.US,D,20170918,000000,6.62842,6.62842,6.58672,6.61176,84260.65212227,0
+OIA.US,D,20170919,000000,6.60387,6.62014,6.5951,6.60298,42956.96774782,0
+OIA.US,D,20170920,000000,6.5951,6.62014,6.58672,6.60387,65960.935176053,0
+OIA.US,D,20170921,000000,6.57892,6.62014,6.57892,6.5951,118434.93230567,0
+OIA.US,D,20170922,000000,6.5951,6.62014,6.5951,6.5951,31639.583772325,0
+OIA.US,D,20170925,000000,6.60387,6.62014,6.5951,6.61176,62099.554929171,0
+OIA.US,D,20170926,000000,6.60387,6.62842,6.60387,6.60387,43377.895723248,0
+OIA.US,D,20170927,000000,6.61176,6.61914,6.56985,6.5951,149949.75911178,0
+OIA.US,D,20170928,000000,6.57892,6.60387,6.56985,6.58672,72257.611974752,0
+OIA.US,D,20170929,000000,6.61176,6.61176,6.57892,6.57892,104782.6659219,0
+OIA.US,D,20171002,000000,6.61176,6.61176,6.57123,6.57892,87594.604544519,0
+OIA.US,D,20171003,000000,6.56985,6.61176,6.56591,6.58672,92216.698000008,0
+OIA.US,D,20171004,000000,6.57892,6.60387,6.56985,6.56985,51974.969264771,0
+OIA.US,D,20171005,000000,6.5951,6.61176,6.58672,6.61176,38295.317205485,0
+OIA.US,D,20171006,000000,6.5951,6.61176,6.57892,6.61176,38544.831137907,0
+OIA.US,D,20171009,000000,6.60396,6.61176,6.5951,6.5951,42181.040275041,0
+OIA.US,D,20171010,000000,6.60387,6.61176,6.56985,6.56985,142928.88333849,0
+OIA.US,D,20171011,000000,6.56985,6.61176,6.56985,6.5951,93429.781996663,0
+OIA.US,D,20171012,000000,6.5951,6.6367,6.5951,6.60387,111675.74187614,0
+OIA.US,D,20171013,000000,6.61185,6.6367,6.61185,6.62024,66606.019976951,0
+OIA.US,D,20171016,000000,6.62024,6.6367,6.61264,6.62861,42861.625025675,0
+OIA.US,D,20171017,000000,6.62861,6.65375,6.62861,6.65375,52763.068148886,0
+OIA.US,D,20171018,000000,6.62861,6.64528,6.62024,6.64528,41687.083831588,0
+OIA.US,D,20171019,000000,6.62861,6.67486,6.61185,6.6367,108599.41766053,0
+OIA.US,D,20171020,000000,6.62861,6.65375,6.62861,6.6367,64354.308879479,0
+OIA.US,D,20171023,000000,6.62861,6.63462,6.61185,6.61185,64401.980240552,0
+OIA.US,D,20171024,000000,6.61185,6.64528,6.61185,6.64528,73333.767593859,0
+OIA.US,D,20171025,000000,6.61185,6.61185,6.57892,6.5951,57643.804095298,0
+OIA.US,D,20171026,000000,6.58672,6.60387,6.55338,6.56975,102503.5691489,0
+OIA.US,D,20171027,000000,6.56975,6.57882,6.54491,6.56975,118772.68897029,0
+OIA.US,D,20171030,000000,6.57567,6.61185,6.57567,6.5951,35337.664250426,0
+OIA.US,D,20171031,000000,6.62782,6.62782,6.54491,6.54491,92766.440078759,0
+OIA.US,D,20171101,000000,6.55338,6.57882,6.54491,6.56177,88530.788933243,0
+OIA.US,D,20171102,000000,6.56975,6.60387,6.55338,6.60387,163888.053662,0
+OIA.US,D,20171103,000000,6.56177,6.62024,6.55338,6.61185,97094.391093586,0
+OIA.US,D,20171106,000000,6.60387,6.62024,6.56975,6.62024,72397.583205135,0
+OIA.US,D,20171107,000000,6.5951,6.62861,6.57882,6.61185,154360.88143741,0
+OIA.US,D,20171108,000000,6.60387,6.62861,6.55338,6.60387,123663.56775948,0
+OIA.US,D,20171109,000000,6.57882,6.60387,6.56177,6.60387,81902.441175593,0
+OIA.US,D,20171110,000000,6.57882,6.57882,6.53663,6.54491,75816.735506748,0
+OIA.US,D,20171113,000000,6.52834,6.63375,6.51977,6.62861,169873.3451873,0
+OIA.US,D,20171114,000000,6.58652,6.66213,6.58652,6.66213,64739.736905172,0
+OIA.US,D,20171115,000000,6.64538,6.67042,6.63739,6.64538,83947.238280325,0
+OIA.US,D,20171116,000000,6.65385,6.67042,6.61176,6.61176,69157.959220754,0
+OIA.US,D,20171117,000000,6.62024,6.67042,6.62024,6.67042,66209.434824198,0
+OIA.US,D,20171120,000000,6.66213,6.67042,6.62861,6.6367,60056.786392996,0
+OIA.US,D,20171121,000000,6.64538,6.70375,6.64538,6.69437,110245.60104396,0
+OIA.US,D,20171122,000000,6.67042,6.68353,6.62861,6.65385,63126.010618649,0
+OIA.US,D,20171124,000000,6.65385,6.65385,6.64528,6.65385,5894.0059402763,0
+OIA.US,D,20171127,000000,6.65385,6.65385,6.62861,6.64538,45825.363686402,0
+OIA.US,D,20171128,000000,6.67042,6.70453,6.64054,6.70018,115919.50729588,0
+OIA.US,D,20171129,000000,6.65385,6.67042,6.62034,6.67042,94716.908745624,0
+OIA.US,D,20171130,000000,6.66213,6.68727,6.64538,6.67929,98879.531423113,0
+OIA.US,D,20171201,000000,6.68727,6.72928,6.67042,6.70453,70745.314116044,0
+OIA.US,D,20171204,000000,6.70453,6.81367,6.70453,6.78843,105442.96498696,0
+OIA.US,D,20171205,000000,6.78843,6.89393,6.78843,6.87223,52641.354035509,0
+OIA.US,D,20171206,000000,6.86396,6.86396,6.78843,6.82166,108071.98983591,0
+OIA.US,D,20171207,000000,6.82166,6.82166,6.78843,6.81367,75600.692955504,0
+OIA.US,D,20171208,000000,6.79681,6.82166,6.79681,6.82166,38776.087953323,0
+OIA.US,D,20171211,000000,6.83024,6.84474,6.79681,6.83024,45330.392958669,0
+OIA.US,D,20171212,000000,6.82166,6.84611,6.77955,6.77955,96208.920918769,0
+OIA.US,D,20171213,000000,6.77955,6.80479,6.72928,6.75441,62448.468720852,0
+OIA.US,D,20171214,000000,6.74604,6.78162,6.71202,6.7628,61370.284533188,0
+OIA.US,D,20171215,000000,6.75451,6.77138,6.72928,6.74604,134441.352499,0
+OIA.US,D,20171218,000000,6.79671,6.79671,6.75037,6.7628,74404.851791575,0
+OIA.US,D,20171219,000000,6.73726,6.74476,6.66993,6.67861,152528.06974682,0
+OIA.US,D,20171220,000000,6.65306,6.68678,6.64468,6.68678,67512.790121608,0
+OIA.US,D,20171221,000000,6.66993,6.78824,6.66993,6.77128,71246.370549446,0
+OIA.US,D,20171222,000000,6.80479,6.8469,6.72928,6.8469,151736.92800986,0
+OIA.US,D,20171226,000000,6.81367,6.82856,6.77138,6.82157,98007.246943912,0
+OIA.US,D,20171227,000000,6.87243,6.92311,6.81771,6.91877,92787.7400486,0
+OIA.US,D,20171228,000000,6.88111,6.88959,6.81367,6.81367,78781.488451753,0
+OIA.US,D,20171229,000000,6.79671,6.83546,6.74604,6.74604,65057.20788423,0
+OIA.US,D,20180102,000000,6.78824,6.81367,6.77955,6.80479,99751.815902315,0
+OIA.US,D,20180103,000000,6.80479,6.91473,6.76704,6.91473,95612.521763222,0
+OIA.US,D,20180104,000000,6.93159,6.93159,6.87697,6.91473,73210.024911926,0
+OIA.US,D,20180105,000000,6.90635,6.95702,6.89807,6.92311,112537.88351256,0
+OIA.US,D,20180108,000000,6.89767,6.95702,6.87332,6.90635,126223.62127751,0
+OIA.US,D,20180109,000000,6.90635,6.92311,6.88131,6.88959,84304.26634623,0
+OIA.US,D,20180110,000000,6.86405,6.90635,6.83024,6.89767,129218.80275086,0
+OIA.US,D,20180111,000000,6.88111,6.93159,6.88111,6.91473,99164.545305272,0
+OIA.US,D,20180112,000000,6.90635,6.95702,6.90635,6.92311,61096.42777809,0
+OIA.US,D,20180116,000000,6.91473,6.95702,6.77955,6.78182,122286.16970977,0
+OIA.US,D,20180117,000000,6.81367,6.8391,6.80194,6.82166,60214.000456107,0
+OIA.US,D,20180118,000000,6.79671,6.81367,6.7628,6.77955,108970.64570634,0
+OIA.US,D,20180119,000000,6.8469,6.8469,6.77138,6.80479,68492.588734293,0
+OIA.US,D,20180122,000000,6.78824,6.80479,6.77955,6.79977,57878.10376355,0
+OIA.US,D,20180123,000000,6.77945,6.93218,6.77128,6.88969,94927.879875477,0
+OIA.US,D,20180124,000000,6.87273,6.90664,6.84295,6.86139,54597.908408042,0
+OIA.US,D,20180125,000000,6.85578,6.86435,6.78814,6.79671,86519.463209689,0
+OIA.US,D,20180126,000000,6.79671,6.79671,6.71172,6.71863,112899.98299985,0
+OIA.US,D,20180129,000000,6.67821,6.69487,6.61028,6.61028,224489.51071235,0
+OIA.US,D,20180130,000000,6.5597,6.61817,6.53436,6.55112,174603.96706055,0
+OIA.US,D,20180131,000000,6.5597,6.59323,6.5172,6.56226,115137.49411743,0
+OIA.US,D,20180201,000000,6.54244,6.57655,6.54244,6.55112,57905.489439059,0
+OIA.US,D,20180202,000000,6.53436,6.55112,6.44937,6.47501,152897.26922406,0
+OIA.US,D,20180205,000000,6.43252,6.44937,6.41576,6.42404,123364.35389743,0
+OIA.US,D,20180206,000000,6.41576,6.49177,6.41576,6.45796,90893.057017034,0
+OIA.US,D,20180207,000000,6.49177,6.62734,6.47501,6.61028,153695.51095096,0
+OIA.US,D,20180208,000000,6.58503,6.60111,6.52569,6.52569,72211.969182235,0
+OIA.US,D,20180209,000000,6.49177,6.49177,6.4412,6.47905,97887.561399092,0
+OIA.US,D,20180212,000000,6.48339,6.48428,6.41753,6.42838,158674.63247235,0
+OIA.US,D,20180213,000000,6.39871,6.43252,6.39871,6.43252,153237.05445724,0
+OIA.US,D,20180214,000000,6.39022,6.42404,6.38164,6.39022,86159.39229095,0
+OIA.US,D,20180215,000000,6.39022,6.41566,6.35582,6.40619,122276.02686698,0
+OIA.US,D,20180216,000000,6.39861,6.45805,6.39022,6.41576,139194.28862638,0
+OIA.US,D,20180220,000000,6.40718,6.42404,6.40718,6.40718,100057.11547004,0
+OIA.US,D,20180221,000000,6.39022,6.40718,6.36478,6.36567,93313.139304677,0
+OIA.US,D,20180222,000000,6.36478,6.37139,6.34782,6.34782,100366.47217487,0
+OIA.US,D,20180223,000000,6.34782,6.37297,6.33914,6.36213,66155.677757457,0
+OIA.US,D,20180226,000000,6.38164,6.41566,6.37297,6.41566,106073.84980797,0
+OIA.US,D,20180227,000000,6.39861,6.42828,6.37297,6.39022,74147.223584929,0
+OIA.US,D,20180228,000000,6.39022,6.41556,6.37297,6.39861,68445.931657498,0
+OIA.US,D,20180301,000000,6.39861,6.40718,6.37297,6.38164,94465.366244645,0
+OIA.US,D,20180302,000000,6.37297,6.42404,6.37297,6.40718,157985.9334475,0
+OIA.US,D,20180305,000000,6.42404,6.45805,6.38164,6.41566,135110.78012258,0
+OIA.US,D,20180306,000000,6.41566,6.44947,6.40856,6.43252,64333.008909637,0
+OIA.US,D,20180307,000000,6.41566,6.43676,6.36478,6.36478,102376.78361414,0
+OIA.US,D,20180308,000000,6.36478,6.39861,6.36478,6.39022,43977.33773163,0
+OIA.US,D,20180309,000000,6.38164,6.39861,6.37385,6.38164,57571.789911551,0
+OIA.US,D,20180312,000000,6.38164,6.40718,6.35582,6.36478,44280.608730793,0
+OIA.US,D,20180313,000000,6.36478,6.39022,6.35582,6.36478,73802.36693036,0
+OIA.US,D,20180314,000000,6.35582,6.38174,6.34782,6.37297,54880.893721643,0
+OIA.US,D,20180315,000000,6.36478,6.39871,6.36478,6.39871,61440.27014838,0
+OIA.US,D,20180316,000000,6.37297,6.39871,6.36478,6.37297,75367.407571531,0
+OIA.US,D,20180319,000000,6.36478,6.38174,6.36478,6.37809,56891.205160919,0
+OIA.US,D,20180320,000000,6.36478,6.39031,6.33905,6.35582,124573.38075698,0
+OIA.US,D,20180321,000000,6.35582,6.36468,6.33018,6.33018,59146.973395504,0
+OIA.US,D,20180322,000000,6.33905,6.39871,6.31351,6.34782,72195.740633786,0
+OIA.US,D,20180323,000000,6.34782,6.364,6.32209,6.33018,50615.828332061,0
+OIA.US,D,20180326,000000,6.31351,6.33018,6.29636,6.31351,86772.019994947,0
+OIA.US,D,20180327,000000,6.34782,6.37297,6.30493,6.33018,136003.35028735,0
+OIA.US,D,20180328,000000,6.32209,6.34585,6.30493,6.31351,101089.65686518,0
+OIA.US,D,20180329,000000,6.34782,6.38174,6.32209,6.32209,112043.9270691,0
+OIA.US,D,20180402,000000,6.31351,6.34782,6.31351,6.33462,163009.68347712,0
+OIA.US,D,20180403,000000,6.33905,6.36478,6.33018,6.33905,81695.527182852,0
+OIA.US,D,20180404,000000,6.33905,6.37149,6.33018,6.34782,112687.99758572,0
+OIA.US,D,20180405,000000,6.37297,6.37297,6.35582,6.36478,20278.58557287,0
+OIA.US,D,20180406,000000,6.41586,6.44987,6.39871,6.43282,130852.81472295,0
+OIA.US,D,20180409,000000,6.42433,6.43282,6.41586,6.41586,40285.342959197,0
+OIA.US,D,20180410,000000,6.49246,6.49246,6.43282,6.43282,47833.646557121,0
+OIA.US,D,20180411,000000,6.46721,6.46721,6.40738,6.41586,50954.59928096,0
+OIA.US,D,20180412,000000,6.41586,6.44987,6.41586,6.44158,36102.434596145,0
+OIA.US,D,20180413,000000,6.44987,6.47551,6.42433,6.44987,54979.279296623,0
+OIA.US,D,20180416,000000,6.44987,6.46721,6.40718,6.41566,108303.24665133,0
+OIA.US,D,20180417,000000,6.43272,6.45845,6.42522,6.44987,79010.716698614,0
+OIA.US,D,20180418,000000,6.44158,6.44987,6.43272,6.43272,42388.968552061,0
+OIA.US,D,20180419,000000,6.43272,6.44987,6.41566,6.44158,32336.397071407,0
+OIA.US,D,20180420,000000,6.42423,6.42423,6.39861,6.40718,74989.079535785,0
+OIA.US,D,20180423,000000,6.41566,6.41566,6.38145,6.39861,78958.988200428,0
+OIA.US,D,20180424,000000,6.39003,6.40708,6.3851,6.39003,72703.897057134,0
+OIA.US,D,20180425,000000,6.38145,6.40708,6.35936,6.36449,48143.003261954,0
+OIA.US,D,20180426,000000,6.39861,6.42423,6.3914,6.42423,72271.811954646,0
+OIA.US,D,20180427,000000,6.43272,6.44158,6.41644,6.43272,23279.852751887,0
+OIA.US,D,20180430,000000,6.45845,6.45845,6.39861,6.41566,79804.901288397,0
+OIA.US,D,20180501,000000,6.42423,6.43272,6.39003,6.39861,87362.333444824,0
+OIA.US,D,20180502,000000,6.38145,6.40708,6.38145,6.39861,80959.156796922,0
+OIA.US,D,20180503,000000,6.39861,6.41931,6.39861,6.41566,99291.33084004,0
+OIA.US,D,20180504,000000,6.40718,6.41566,6.38145,6.38145,39758.929418842,0
+OIA.US,D,20180507,000000,6.38145,6.40718,6.28286,6.32171,457095.32421839,0
+OIA.US,D,20180508,000000,6.31293,6.35552,6.31293,6.35552,121038.60004766,0
+OIA.US,D,20180509,000000,6.38145,6.43272,6.33886,6.43272,91427.584831613,0
+OIA.US,D,20180510,000000,6.39861,6.39861,6.36449,6.38145,90220.586540626,0
+OIA.US,D,20180511,000000,6.39003,6.42423,6.35552,6.38145,88205.203679961,0
+OIA.US,D,20180514,000000,6.39003,6.39861,6.37267,6.38145,68617.345700504,0
+OIA.US,D,20180515,000000,6.38145,6.40728,6.36439,6.39003,93063.625372255,0
+OIA.US,D,20180516,000000,6.40728,6.40728,6.36439,6.37267,69889.258185293,0
+OIA.US,D,20180517,000000,6.39003,6.39003,6.33866,6.33866,109661.37329975,0
+OIA.US,D,20180518,000000,6.38145,6.38145,6.32141,6.33866,79545.244513193,0
+OIA.US,D,20180521,000000,6.34723,6.35552,6.31263,6.34468,100243.74377721,0
+OIA.US,D,20180522,000000,6.35542,6.37267,6.32948,6.36439,77075.462295921,0
+OIA.US,D,20180523,000000,6.37267,6.39003,6.31263,6.32545,133066.99730213,0
+OIA.US,D,20180524,000000,6.33866,6.38145,6.33866,6.34723,66895.090996222,0
+OIA.US,D,20180525,000000,6.38145,6.39003,6.36439,6.37267,32230.91150648,0
+OIA.US,D,20180529,000000,6.40728,6.41586,6.39003,6.40728,101497.399145,0
+OIA.US,D,20180530,000000,6.38145,6.43292,6.38145,6.42443,80727.899981505,0
+OIA.US,D,20180531,000000,6.48467,6.51878,6.42443,6.51878,128913.50318314,0
+OIA.US,D,20180601,000000,6.51878,6.51878,6.44514,6.45016,88043.932479735,0
+OIA.US,D,20180604,000000,6.49305,6.49305,6.42443,6.476,101873.69861218,0
+OIA.US,D,20180605,000000,6.45016,6.48467,6.43292,6.43292,126008.59301054,0
+OIA.US,D,20180606,000000,6.43292,6.45756,6.40728,6.44188,86038.69246185,0
+OIA.US,D,20180607,000000,6.45016,6.46741,6.39861,6.46741,85413.893346516,0
+OIA.US,D,20180608,000000,6.44188,6.48467,6.43292,6.45883,62552.9400015,0
+OIA.US,D,20180611,000000,6.46741,6.46741,6.40728,6.42443,135833.96481289,0
+OIA.US,D,20180612,000000,6.42443,6.45026,6.38993,6.42443,84435.109018111,0
+OIA.US,D,20180613,000000,6.43292,6.43292,6.38125,6.39861,112713.35469268,0
+OIA.US,D,20180614,000000,6.4761,6.4761,6.39861,6.40718,37733.403715394,0
+OIA.US,D,20180615,000000,6.42443,6.42788,6.38125,6.40718,80784.699901082,0
+OIA.US,D,20180618,000000,6.43292,6.43292,6.40718,6.41586,51426.241470296,0
+OIA.US,D,20180619,000000,6.40718,6.43292,6.39861,6.39861,98930.245637021,0
+OIA.US,D,20180620,000000,6.43292,6.43292,6.40718,6.43292,61469.684392446,0
+OIA.US,D,20180621,000000,6.45903,6.48497,6.44198,6.48497,57921.717987509,0
+OIA.US,D,20180622,000000,6.45026,6.49196,6.45026,6.48497,50398.771496539,0
+OIA.US,D,20180625,000000,6.50212,6.50212,6.45923,6.48497,55768.392465017,0
+OIA.US,D,20180626,000000,6.50212,6.5108,6.39861,6.45026,152942.91201657,0
+OIA.US,D,20180627,000000,6.45026,6.48497,6.45026,6.45903,129324.28831579,0
+OIA.US,D,20180628,000000,6.45903,6.48497,6.45903,6.4761,58880.216630352,0
+OIA.US,D,20180629,000000,6.49335,6.51917,6.47175,6.51917,78731.788522125,0
+OIA.US,D,20180702,000000,6.51917,6.58662,6.51917,6.55408,151654.77098334,0
+OIA.US,D,20180703,000000,6.58021,6.59707,6.55408,6.57113,64348.223173809,0
+OIA.US,D,20180705,000000,6.54511,6.57113,6.52816,6.52816,90086.701015911,0
+OIA.US,D,20180706,000000,6.53663,6.57113,6.53663,6.54511,45815.220843621,0
+OIA.US,D,20180709,000000,6.54511,6.58021,6.53663,6.57113,92127.44098353,0
+OIA.US,D,20180710,000000,6.59707,6.60574,6.51917,6.55408,109777.00170746,0
+OIA.US,D,20180711,000000,6.58839,6.58839,6.52816,6.54511,103591.89617936,0
+OIA.US,D,20180712,000000,6.53663,6.59707,6.53663,6.57113,59878.272360043,0
+OIA.US,D,20180713,000000,6.57113,6.61432,6.57113,6.61432,67655.804204827,0
+OIA.US,D,20180716,000000,6.7273,6.85725,6.56226,6.58002,94190.495205269,0
+OIA.US,D,20180717,000000,6.60574,6.62318,6.58829,6.60574,74691.89424229,0
+OIA.US,D,20180718,000000,6.59697,6.6083,6.55378,6.55378,66399.10598421,0
+OIA.US,D,20180719,000000,6.58829,6.60574,6.58002,6.58002,58999.902175173,0
+OIA.US,D,20180720,000000,6.58002,6.61432,6.58002,6.60574,61734.412589041,0
+OIA.US,D,20180723,000000,6.61432,6.61432,6.57113,6.59697,61184.670510289,0
+OIA.US,D,20180724,000000,6.61432,6.63187,6.58583,6.63187,90706.428709855,0
+OIA.US,D,20180725,000000,6.63187,6.67515,6.61432,6.67515,76172.749288375,0
+OIA.US,D,20180726,000000,6.64034,6.65789,6.63187,6.64902,24197.780023605,0
+OIA.US,D,20180727,000000,6.64902,6.74456,6.64902,6.67515,79822.144121126,0
+OIA.US,D,20180730,000000,6.71833,6.75324,6.67515,6.75324,39484.058379466,0
+OIA.US,D,20180731,000000,6.74456,6.74456,6.69221,6.69221,34073.866039863,0
+OIA.US,D,20180801,000000,6.75324,6.76172,6.68403,6.74456,55217.636101986,0
+OIA.US,D,20180802,000000,6.74456,6.74456,6.69221,6.69221,71214.927736822,0
+OIA.US,D,20180803,000000,6.69221,6.70749,6.64902,6.64902,60261.671817181,0
+OIA.US,D,20180806,000000,6.68403,6.70965,6.66627,6.70965,46947.162098026,0
+OIA.US,D,20180807,000000,6.71833,6.73816,6.69221,6.70965,44286.694436463,0
+OIA.US,D,20180808,000000,6.73559,6.73559,6.64034,6.64902,61923.069464775,0
+OIA.US,D,20180809,000000,6.69221,6.71833,6.6503,6.70965,53217.467505493,0
+OIA.US,D,20180810,000000,6.78794,6.80499,6.70965,6.80499,31081.727419348,0
+OIA.US,D,20180813,000000,6.80499,6.81386,6.69171,6.78784,74392.680380238,0
+OIA.US,D,20180814,000000,6.81386,6.81386,6.76152,6.80499,61997.112217079,0
+OIA.US,D,20180815,000000,6.81386,6.81386,6.75304,6.80499,62765.93969991,0
+OIA.US,D,20180816,000000,6.81386,6.81386,6.75304,6.76339,17474.089543811,0
+OIA.US,D,20180817,000000,6.83122,6.85745,6.77049,6.82234,31976.326152668,0
+OIA.US,D,20180820,000000,6.83122,6.88279,6.80402,6.82461,62353.125998706,0
+OIA.US,D,20180821,000000,6.81386,6.88357,6.79651,6.8401,32525.053947141,0
+OIA.US,D,20180822,000000,6.88357,6.88357,6.77888,6.78784,47534.43269507,0
+OIA.US,D,20180823,000000,6.80499,6.8401,6.78882,6.80499,72207.912045123,0
+OIA.US,D,20180824,000000,6.82234,6.89216,6.80017,6.84858,87120.933786627,0
+OIA.US,D,20180827,000000,6.8748,6.8748,6.82264,6.8401,29160.672996548,0
+OIA.US,D,20180828,000000,6.82234,6.8748,6.82234,6.82234,70150.943529054,0
+OIA.US,D,20180829,000000,6.88357,6.91817,6.86602,6.89216,122540.75506359,0
+OIA.US,D,20180830,000000,6.89216,6.91769,6.86612,6.8748,33937.951946592,0
+OIA.US,D,20180831,000000,6.9098,6.97043,6.89216,6.9651,68735.002676768,0
+OIA.US,D,20180904,000000,6.95298,6.96186,6.90064,6.90231,90373.743466625,0
+OIA.US,D,20180905,000000,6.8401,6.8401,6.82027,6.82234,79754.18707449,0
+OIA.US,D,20180906,000000,6.78784,6.8194,6.78784,6.80499,33450.081208806,0
+OIA.US,D,20180907,000000,6.81386,6.96176,6.81386,6.93041,61519.384322075,0
+OIA.US,D,20180910,000000,6.9443,7.00524,6.91058,6.98158,65104.879245303,0
+OIA.US,D,20180911,000000,7.01411,7.03916,6.86602,6.93582,102701.35458315,0
+OIA.US,D,20180912,000000,6.90064,6.90064,6.78784,6.78784,83451.253268313,0
+OIA.US,D,20180913,000000,6.81386,6.84887,6.75284,6.77029,57796.961021299,0
+OIA.US,D,20180914,000000,6.75284,6.82254,6.73509,6.80509,100617.00039157,0
+OIA.US,D,20180917,000000,6.78784,6.79041,6.76812,6.77888,29848.357737128,0
+OIA.US,D,20180918,000000,6.76142,6.77029,6.70038,6.72682,77256.00489743,0
+OIA.US,D,20180919,000000,6.72682,6.72682,6.67417,6.70038,47012.076291826,0
+OIA.US,D,20180920,000000,6.69132,6.72365,6.64785,6.64785,52746.839600435,0
+OIA.US,D,20180921,000000,6.63916,6.63916,6.61284,6.62615,45415.592838033,0
+OIA.US,D,20180924,000000,6.61284,6.63916,6.57833,6.61727,103626.38184482,0
+OIA.US,D,20180925,000000,6.61284,6.6652,6.59667,6.66106,60234.28614167,0
+OIA.US,D,20180926,000000,6.64785,6.71764,6.64785,6.71764,98968.78843959,0
+OIA.US,D,20180927,000000,6.68323,6.73509,6.66617,6.73223,75776.164135623,0
+OIA.US,D,20180928,000000,6.72682,6.77029,6.70907,6.70907,75534.764477425,0
+OIA.US,D,20181001,000000,6.70907,6.72682,6.67417,6.71764,63833.981044793,0
+OIA.US,D,20181002,000000,6.73509,6.76142,6.67407,6.67417,88071.318155245,0
+OIA.US,D,20181003,000000,6.6652,6.67417,6.62181,6.67417,56781.662458879,0
+OIA.US,D,20181004,000000,6.64785,6.65178,6.60446,6.64785,68072.675043143,0
+OIA.US,D,20181005,000000,6.60446,6.61284,6.53456,6.53456,72927.039598324,0
+OIA.US,D,20181008,000000,6.51671,6.55181,6.48211,6.48211,70046.472248405,0
+OIA.US,D,20181009,000000,6.49917,6.55191,6.48211,6.55191,25948.434687677,0
+OIA.US,D,20181010,000000,6.50833,6.54294,6.50833,6.54294,24193.722886493,0
+OIA.US,D,20181011,000000,6.52569,6.54954,6.42098,6.43833,138612.08945072,0
+OIA.US,D,20181012,000000,6.43833,6.49078,6.43833,6.46476,20994.670273237,0
+OIA.US,D,20181015,000000,6.47314,6.62251,6.47314,6.62251,75334.950474631,0
+OIA.US,D,20181016,000000,6.56966,6.61343,6.56966,6.60486,42530.968351,0
+OIA.US,D,20181017,000000,6.59607,6.60486,6.50409,6.50853,84952.393999962,0
+OIA.US,D,20181018,000000,6.4822,6.5169,6.45549,6.46476,48209.946024311,0
+OIA.US,D,20181019,000000,6.43823,6.46466,6.42916,6.42916,29913.271930929,0
+OIA.US,D,20181022,000000,6.43823,6.46741,6.42088,6.44297,64289.394685677,0
+OIA.US,D,20181023,000000,6.42088,6.47314,6.42088,6.43823,45699.592435912,0
+OIA.US,D,20181024,000000,6.44691,6.49078,6.42088,6.42088,80051.372367986,0
+OIA.US,D,20181025,000000,6.42916,6.5169,6.40294,6.50853,164227.83889517,0
+OIA.US,D,20181026,000000,6.50853,6.56483,6.4822,6.51277,31192.284405665,0
+OIA.US,D,20181029,000000,6.50853,6.56966,6.50853,6.50853,98561.046159778,0
+OIA.US,D,20181030,000000,6.42088,6.45549,6.39447,6.42916,122205.02696753,0
+OIA.US,D,20181031,000000,6.46476,6.46476,6.42088,6.45549,63378.567403907,0
+OIA.US,D,20181101,000000,6.42916,6.42985,6.37652,6.37652,130940.04317086,0
+OIA.US,D,20181102,000000,6.37652,6.42088,6.36823,6.38549,82429.869000226,0
+OIA.US,D,20181105,000000,6.38549,6.39701,6.34191,6.36823,59172.330502457,0
+OIA.US,D,20181106,000000,6.35019,6.36823,6.32416,6.33264,106433.9207267,0
+OIA.US,D,20181107,000000,6.33264,6.35916,6.3155,6.3155,95756.550130718,0
+OIA.US,D,20181108,000000,6.29794,6.34191,6.29794,6.29794,146686.80658901,0
+OIA.US,D,20181109,000000,6.33284,6.35049,6.29794,6.35049,52615.996928554,0
+OIA.US,D,20181112,000000,6.35946,6.35946,6.31558,6.34468,57122.461976334,0
+OIA.US,D,20181113,000000,6.34211,6.34605,6.27132,6.27132,134377.45258948,0
+OIA.US,D,20181114,000000,6.27132,6.32416,6.22744,6.23603,130426.81532612,0
+OIA.US,D,20181115,000000,6.245,6.25358,6.20112,6.23603,80263.357782118,0
+OIA.US,D,20181116,000000,6.245,6.27132,6.21847,6.245,99774.130156434,0
+OIA.US,D,20181119,000000,6.25358,6.26935,6.23435,6.23435,36637.976695002,0
+OIA.US,D,20181120,000000,6.23603,6.23603,6.20979,6.20979,45625.549683609,0
+OIA.US,D,20181121,000000,6.21847,6.22301,6.18317,6.20112,54268.266017646,0
+OIA.US,D,20181123,000000,6.20979,6.23603,6.18919,6.20112,26379.505505887,0
+OIA.US,D,20181126,000000,6.20979,6.23603,6.16731,6.16937,103920.52428548,0
+OIA.US,D,20181127,000000,6.1746,6.20979,6.16563,6.20979,51279.170249965,0
+OIA.US,D,20181128,000000,6.22744,6.34211,6.20438,6.33284,149900.05918215,0
+OIA.US,D,20181129,000000,6.30651,6.35355,6.30651,6.34201,43198.367406017,0
+OIA.US,D,20181130,000000,6.38588,6.38588,6.31558,6.34329,56910.476562203,0
+OIA.US,D,20181203,000000,6.35946,6.35946,6.30651,6.35049,123955.68163159,0
+OIA.US,D,20181204,000000,6.35049,6.35946,6.33284,6.35946,95021.194029067,0
+OIA.US,D,20181206,000000,6.35946,6.41812,6.32416,6.32416,113996.42430452,0
+OIA.US,D,20181207,000000,6.34211,6.35049,6.29872,6.30651,119018.1457656,0
+OIA.US,D,20181210,000000,6.34211,6.35049,6.29794,6.29794,100422.25781017,0
+OIA.US,D,20181211,000000,6.33284,6.34468,6.29794,6.32416,112329.95523554,0
+OIA.US,D,20181212,000000,6.35946,6.35946,6.27132,6.29794,135775.13632477,0
+OIA.US,D,20181213,000000,6.34231,6.34231,6.28906,6.28906,102629.34039941,0
+OIA.US,D,20181214,000000,6.28019,6.30416,6.23583,6.29794,124085.5100192,0
+OIA.US,D,20181217,000000,6.26254,6.28019,6.21818,6.25338,114864.6516466,0
+OIA.US,D,20181218,000000,6.23573,6.31568,6.23573,6.25338,196681.89294284,0
+OIA.US,D,20181219,000000,6.25338,6.29794,6.25338,6.28906,57316.19027346,0
+OIA.US,D,20181220,000000,6.29794,6.32426,6.17401,6.25338,182222.25627366,0
+OIA.US,D,20181221,000000,6.26254,6.26254,6.14749,6.14749,148514.54685821,0
+OIA.US,D,20181224,000000,6.13871,6.19235,6.13871,6.19146,44978.436314154,0
+OIA.US,D,20181226,000000,6.19146,6.19609,6.11209,6.12078,137133.26297319,0
+OIA.US,D,20181227,000000,6.12994,6.18269,6.08537,6.08537,223819.0688045,0
+OIA.US,D,20181228,000000,6.11209,6.12078,6.05906,6.05906,138673.96079169,0
+OIA.US,D,20181231,000000,6.12078,6.16504,6.09454,6.15646,97683.690259186,0
+OIA.US,D,20190102,000000,6.13871,6.26254,6.13871,6.23573,62658.425566427,0
+OIA.US,D,20190103,000000,6.28019,6.33304,6.26254,6.29794,73796.281224691,0
+OIA.US,D,20190104,000000,6.29794,6.32426,6.25338,6.28019,106512.02061612,0
+OIA.US,D,20190107,000000,6.32426,6.40392,6.31568,6.37731,102080.61260492,0
+OIA.US,D,20190108,000000,6.42178,6.5101,6.36883,6.49206,168030.39065392,0
+OIA.US,D,20190109,000000,6.52796,6.52796,6.4128,6.46634,46856.890797271,0
+OIA.US,D,20190110,000000,6.45696,6.56305,6.44799,6.54541,118619.53204429,0
+OIA.US,D,20190111,000000,6.58099,6.58099,6.48379,6.50123,49090.344777738,0
+OIA.US,D,20190114,000000,6.49206,6.52796,6.47451,6.52796,107171.30539691,0
+OIA.US,D,20190115,000000,6.51878,6.56315,6.50922,6.56315,77787.489859175,0
+OIA.US,D,20190116,000000,6.56315,6.58977,6.52796,6.58119,93112.311017605,0
+OIA.US,D,20190117,000000,6.58977,6.62555,6.54551,6.59884,69494.701601096,0
+OIA.US,D,20190118,000000,6.61639,6.62555,6.56315,6.59884,69071.745057111,0
+OIA.US,D,20190122,000000,6.59884,6.66096,6.58119,6.62555,80442.886099348,0
+OIA.US,D,20190123,000000,6.63452,6.63452,6.59884,6.62477,36853.004961968,0
+OIA.US,D,20190124,000000,6.60781,6.64321,6.58977,6.62555,55360.650185204,0
+OIA.US,D,20190125,000000,6.63452,6.64321,6.60781,6.60781,27969.903254011,0
+OIA.US,D,20190128,000000,6.62555,6.64311,6.60781,6.63452,41015.627639458,0
+OIA.US,D,20190129,000000,6.62555,6.71409,6.61857,6.69664,83697.724347902,0
+OIA.US,D,20190130,000000,6.71409,6.71409,6.58119,6.58119,104299.86660549,0
+OIA.US,D,20190131,000000,6.62555,6.65218,6.59884,6.65218,57353.71879175,0
+OIA.US,D,20190201,000000,6.70542,6.74998,6.69664,6.73184,66668.905602196,0
+OIA.US,D,20190204,000000,6.73184,6.7409,6.69664,6.7409,46524.205554041,0
+OIA.US,D,20190205,000000,6.72336,6.80322,6.71616,6.78528,56241.04893863,0
+OIA.US,D,20190206,000000,6.78528,6.78528,6.70542,6.75866,101004.45698583,0
+OIA.US,D,20190207,000000,6.77661,6.78528,6.73184,6.78528,31018.841794102,0
+OIA.US,D,20190208,000000,6.80322,6.81219,6.76763,6.80579,33138.695935416,0
+OIA.US,D,20190211,000000,6.82087,6.83832,6.78498,6.82087,55197.350416423,0
+OIA.US,D,20190212,000000,6.85665,6.8744,6.82964,6.84748,55897.20656834,0
+OIA.US,D,20190213,000000,6.85665,6.85665,6.76744,6.77641,113807.76742879,0
+OIA.US,D,20190214,000000,6.78508,6.79415,6.75836,6.76654,60023.315011818,0
+OIA.US,D,20190215,000000,6.75836,6.75836,6.59795,6.62487,207636.16314676,0
+OIA.US,D,20190219,000000,6.67841,6.80312,6.64222,6.80312,164402.29579101,0
+OIA.US,D,20190220,000000,6.78508,6.82087,6.75836,6.82087,50758.842415279,0
+OIA.US,D,20190221,000000,6.80312,6.839,6.76744,6.77641,65515.66437795,0
+OIA.US,D,20190222,000000,6.82964,6.8744,6.82964,6.86543,37031.518994922,0
+OIA.US,D,20190225,000000,6.88347,6.88347,6.79415,6.84748,53376.71013716,0
+OIA.US,D,20190226,000000,6.85665,6.92784,6.82087,6.9103,113089.65415987,0
+OIA.US,D,20190227,000000,6.8744,6.89216,6.82087,6.82087,35189.578745817,0
+OIA.US,D,20190228,000000,6.84748,6.88762,6.82087,6.82087,24134.894398361,0
+OIA.US,D,20190301,000000,6.86543,6.86839,6.82087,6.84748,40771.185128426,0
+OIA.US,D,20190304,000000,6.85665,6.90092,6.82964,6.85665,43539.166923472,0
+OIA.US,D,20190305,000000,6.85665,6.95475,6.8401,6.95475,98731.445918505,0
+OIA.US,D,20190306,000000,6.95475,6.95475,6.86543,6.8744,69360.816076382,0
+OIA.US,D,20190307,000000,6.9103,7.01696,6.9103,6.96383,78626.302957199,0
+OIA.US,D,20190308,000000,6.95475,6.98138,6.92784,6.92784,36307.320020329,0
+OIA.US,D,20190311,000000,6.95475,6.98138,6.9103,6.92784,35707.878011948,0
+OIA.US,D,20190312,000000,6.92784,6.92784,6.90319,6.9103,30718.613647773,0
+OIA.US,D,20190313,000000,6.90092,6.95485,6.88328,6.88328,46340.620099698,0
+OIA.US,D,20190314,000000,6.92784,6.92784,6.88328,6.92784,31805.92639394,0
+OIA.US,D,20190315,000000,6.9103,6.92715,6.84719,6.84719,42038.026191824,0
+OIA.US,D,20190318,000000,6.82925,6.91897,6.82037,6.82037,31221.69864973,0
+OIA.US,D,20190319,000000,6.82925,6.90004,6.82037,6.8742,76621.062939313,0
+OIA.US,D,20190320,000000,6.8742,6.93692,6.86523,6.92321,41892.98354005,0
+OIA.US,D,20190321,000000,6.94549,6.96403,6.93001,6.95979,30375.785561761,0
+OIA.US,D,20190322,000000,6.96403,6.99931,6.93909,6.95485,48518.288444866,0
+OIA.US,D,20190325,000000,6.99931,6.99931,6.8742,6.96403,75923.235355953,0
+OIA.US,D,20190326,000000,6.96403,7.00859,6.91897,6.93692,62676.682683434,0
+OIA.US,D,20190327,000000,6.99064,7.0356,6.96403,6.99064,144184.56727483,0
+OIA.US,D,20190328,000000,7.0356,7.06222,6.98158,7.06222,66938.705220181,0
+OIA.US,D,20190329,000000,7.06222,7.06222,6.89206,6.96403,146311.52140609,0
+OIA.US,D,20190401,000000,6.9723,6.9723,6.91897,6.95485,49851.057986344,0
+OIA.US,D,20190402,000000,6.96403,6.99931,6.89206,6.99064,81294.884892987,0
+OIA.US,D,20190403,000000,6.95485,7.02633,6.95485,6.99064,74400.794654464,0
+OIA.US,D,20190404,000000,6.98158,7.00859,6.96403,6.98158,110692.90041062,0
+OIA.US,D,20190405,000000,7.01736,7.05315,6.98947,7.01736,49021.373446823,0
+OIA.US,D,20190408,000000,7.01736,7.03373,6.99064,7.02633,53611.00980541,0
+OIA.US,D,20190409,000000,7.04417,7.11596,7.03708,7.11596,70628.671424058,0
+OIA.US,D,20190410,000000,7.08923,7.11596,6.99931,7.09791,52928.396486223,0
+OIA.US,D,20190411,000000,7.11606,7.14267,7.07988,7.134,57538.318530373,0
+OIA.US,D,20190412,000000,7.134,7.15194,7.09623,7.15194,21276.64130256,0
+OIA.US,D,20190415,000000,7.15194,7.16092,7.0709,7.09791,49672.54395339,0
+OIA.US,D,20190416,000000,7.09791,7.09791,6.88249,6.93632,264654.15384245,0
+OIA.US,D,20190417,000000,6.86435,6.88072,6.80145,6.80145,288380.29167672,0
+OIA.US,D,20190418,000000,6.79238,6.82846,6.7207,6.7207,242364.24254603,0
+OIA.US,D,20190422,000000,6.72967,6.72967,6.62171,6.63078,341070.33135757,0
+OIA.US,D,20190423,000000,6.5947,6.68471,6.5947,6.61264,280438.44577888,0
+OIA.US,D,20190424,000000,6.63966,6.71143,6.63078,6.71143,234552.22503578,0
+OIA.US,D,20190425,000000,6.7207,6.76547,6.69349,6.72967,146804.46356526,0
+OIA.US,D,20190426,000000,6.73826,6.75639,6.68471,6.71143,255283.18139671,0
+OIA.US,D,20190429,000000,6.72967,6.73826,6.68471,6.69349,146468.7354692,0
+OIA.US,D,20190430,000000,6.70285,6.74771,6.70285,6.70285,125014.59441797,0
+OIA.US,D,20190501,000000,6.70285,6.72967,6.67574,6.7207,283187.15617263,0
+OIA.US,D,20190502,000000,6.71143,6.7207,6.66657,6.67417,141108.24305923,0
+OIA.US,D,20190503,000000,6.70285,6.82846,6.68471,6.75639,219097.57548975,0
+OIA.US,D,20190506,000000,6.7834,6.79238,6.75639,6.7834,107673.37611459,0
+OIA.US,D,20190507,000000,6.7834,6.80145,6.75639,6.75639,198448.77615536,0
+OIA.US,D,20190508,000000,6.7834,6.79238,6.74771,6.76547,138833.20342337,0
+OIA.US,D,20190509,000000,6.77454,6.7834,6.73826,6.77454,198919.40406042,0
+OIA.US,D,20190510,000000,6.77454,6.83753,6.76547,6.80145,169125.81767432,0
+OIA.US,D,20190513,000000,6.75639,6.80145,6.75639,6.76547,192933.09825083,0
+OIA.US,D,20190514,000000,6.7835,6.80165,6.72947,6.74761,251505.98674491,0
+OIA.US,D,20190515,000000,6.76547,6.79248,6.75639,6.77454,114274.33819674,0
+OIA.US,D,20190516,000000,6.76547,6.7835,6.7205,6.7835,218612.74760481,0
+OIA.US,D,20190517,000000,6.7835,6.81072,6.76547,6.77454,120385.40097254,0
+OIA.US,D,20190520,000000,6.79248,6.80155,6.73826,6.75639,147299.434293,0
+OIA.US,D,20190521,000000,6.75639,6.79129,6.73826,6.76547,96462.491988305,0
+OIA.US,D,20190522,000000,6.76547,6.7835,6.74761,6.76547,96136.906735021,0
+OIA.US,D,20190523,000000,6.77454,6.81072,6.76547,6.7835,132148.05574613,0
+OIA.US,D,20190524,000000,6.7835,6.81072,6.76547,6.77454,39742.700870392,0
+OIA.US,D,20190528,000000,6.7835,6.82876,6.77454,6.80165,230825.7445979,0
+OIA.US,D,20190529,000000,6.81072,6.82876,6.7835,6.79248,170751.71537217,0
+OIA.US,D,20190530,000000,6.79248,6.81968,6.79248,6.81072,130846.72901728,0
+OIA.US,D,20190531,000000,6.83783,6.83783,6.80165,6.81968,150424.44415395,0
+OIA.US,D,20190603,000000,6.83783,6.84661,6.76547,6.79248,371388.30271548,0
+OIA.US,D,20190604,000000,6.7835,6.81968,6.76547,6.81968,144767.78073476,0
+OIA.US,D,20190605,000000,6.81968,6.89176,6.79248,6.86464,306228.65211916,0
+OIA.US,D,20190606,000000,6.87381,6.90073,6.85578,6.89176,123548.95363606,0
+OIA.US,D,20190607,000000,6.89176,6.90073,6.86464,6.90073,87421.161932957,0
+OIA.US,D,20190610,000000,6.88289,6.91887,6.88289,6.90073,177639.71990503,0
+OIA.US,D,20190611,000000,6.9101,6.92784,6.86464,6.91887,95484.721944177,0
+OIA.US,D,20190612,000000,6.90073,6.93702,6.90073,6.90073,139304.84561269,0
+OIA.US,D,20190613,000000,6.9101,6.92794,6.84177,6.90073,244125.04005288,0
+OIA.US,D,20190614,000000,6.88289,6.90073,6.88289,6.89176,40274.185832137,0
+OIA.US,D,20190617,000000,6.89176,6.9101,6.86454,6.88289,41678.969557362,0
+OIA.US,D,20190618,000000,6.89176,6.90073,6.87371,6.88289,83455.310405427,0
+OIA.US,D,20190619,000000,6.88289,6.89176,6.86454,6.86454,83806.252765663,0
+OIA.US,D,20190620,000000,6.87371,6.9101,6.87371,6.90073,51382.627246336,0
+OIA.US,D,20190621,000000,6.90073,6.96442,6.88289,6.92794,79117.216547819,0
+OIA.US,D,20190624,000000,6.93721,6.95515,6.90073,6.9101,50560.042696763,0
+OIA.US,D,20190625,000000,6.91897,6.92794,6.9101,6.9101,97464.604855107,0
+OIA.US,D,20190626,000000,6.92794,6.95515,6.90161,6.93721,119707.85907473,0
+OIA.US,D,20190627,000000,6.96442,6.96442,6.9101,6.94588,60471.628662756,0
+OIA.US,D,20190628,000000,6.94588,6.95515,6.92794,6.93721,126354.46394939,0
+OIA.US,D,20190701,000000,6.91897,6.96293,6.9101,6.93721,140476.34395395,0
+OIA.US,D,20190702,000000,6.94588,6.973,6.92794,6.94588,93879.109931879,0
+OIA.US,D,20190703,000000,6.93721,6.96442,6.92794,6.93721,100688.00029104,0
+OIA.US,D,20190705,000000,6.94588,6.94588,6.92794,6.93721,93672.195939139,0
+OIA.US,D,20190708,000000,6.93721,6.95682,6.92794,6.93721,81793.912757832,0
+OIA.US,D,20190709,000000,6.92794,6.95515,6.92794,6.92794,77322.947659787,0
+OIA.US,D,20190710,000000,6.94588,6.973,6.92794,6.93721,122760.85475195,0
+OIA.US,D,20190711,000000,6.94588,6.96442,6.92794,6.96442,137361.47693578,0
+OIA.US,D,20190712,000000,6.973,6.99134,6.96442,6.98246,62899.825224625,0
+OIA.US,D,20190715,000000,6.99134,7.01844,6.973,7.01844,172525.69857464,0
+OIA.US,D,20190716,000000,6.99124,6.99124,6.96442,6.96442,145321.57995063,0
+OIA.US,D,20190717,000000,6.98226,6.99873,6.96442,6.96442,94209.766606554,0
+OIA.US,D,20190718,000000,6.99124,6.99124,6.96442,6.96442,71235.213422386,0
+OIA.US,D,20190719,000000,6.9728,6.99124,6.9728,6.99124,64112.909221281,0
+OIA.US,D,20190722,000000,6.99124,7.01844,6.9728,6.99124,85254.650714849,0
+OIA.US,D,20190723,000000,7.00978,7.02762,6.9728,6.98226,92624.44027982,0
+OIA.US,D,20190724,000000,6.99124,6.99124,6.9728,6.98226,76926.362507034,0
+OIA.US,D,20190725,000000,6.9728,7.00021,6.9728,6.99124,33407.481269124,0
+OIA.US,D,20190726,000000,7.00021,7.01844,6.98226,7.01844,64229.551913267,0
+OIA.US,D,20190729,000000,7.04566,7.04566,7.01844,7.04566,106639.82043517,0
+OIA.US,D,20190730,000000,7.03699,7.08224,6.98226,7.08224,127789.67620296,0
+OIA.US,D,20190731,000000,7.08224,7.0913,7.03896,7.0913,74793.322670104,0
+OIA.US,D,20190801,000000,7.0913,7.12758,7.08224,7.12758,149421.31700287,0
+OIA.US,D,20190802,000000,7.10954,7.13695,7.10028,7.11843,65744.89262481,0
+OIA.US,D,20190805,000000,7.12758,7.17303,7.12758,7.14582,53904.137961794,0
+OIA.US,D,20190806,000000,7.155,7.18221,7.14582,7.17303,39732.55802761,0
+OIA.US,D,20190807,000000,7.19137,7.20034,7.1193,7.14582,160935.47212832,0
+OIA.US,D,20190808,000000,7.13695,7.16396,7.11843,7.16396,45155.936062829,0
+OIA.US,D,20190809,000000,7.17303,7.19128,7.15707,7.18221,62691.896947606,0
+OIA.US,D,20190812,000000,7.20034,7.25507,7.18221,7.20034,96592.320375906,0
+OIA.US,D,20190813,000000,7.20951,7.25517,7.1684,7.18211,83195.653630222,0
+OIA.US,D,20190814,000000,7.19137,7.20951,7.14563,7.1548,65808.792534332,0
+OIA.US,D,20190815,000000,7.17293,7.20034,7.14563,7.16376,39469.858399572,0
+OIA.US,D,20190816,000000,7.16376,7.21859,7.12838,7.17293,95621.650321726,0
+OIA.US,D,20190819,000000,7.16376,7.20951,7.14563,7.20951,60989.927928885,0
+OIA.US,D,20190820,000000,7.20951,7.30061,7.20951,7.28248,91268.342199946,0
+OIA.US,D,20190821,000000,7.28248,7.30061,7.18211,7.19137,71560.798675669,0
+OIA.US,D,20190822,000000,7.20951,7.246,7.14563,7.1548,54971.165022397,0
+OIA.US,D,20190823,000000,7.1548,7.20951,7.14563,7.18211,67520.904395835,0
+OIA.US,D,20190826,000000,7.21859,7.23672,7.16376,7.20034,78274.346312682,0
+OIA.US,D,20190827,000000,7.20951,7.26413,7.20951,7.23672,65338.164629275,0
+OIA.US,D,20190828,000000,7.28248,7.31916,7.27084,7.31916,79201.402142903,0
+OIA.US,D,20190829,000000,7.26413,7.34637,7.26413,7.34637,92781.654342931,0
+OIA.US,D,20190830,000000,7.33719,7.3647,7.30988,7.30988,79294.716296493,0
+OIA.US,D,20190903,000000,7.32803,7.41024,7.32803,7.37367,66774.391167122,0
+OIA.US,D,20190904,000000,7.3647,7.40098,7.33719,7.38285,25411.87830454,0
+OIA.US,D,20190905,000000,7.35564,7.40098,7.30988,7.30988,72856.039698855,0
+OIA.US,D,20190906,000000,7.31916,7.3647,7.25517,7.28248,58609.402728089,0
+OIA.US,D,20190909,000000,7.26413,7.26413,7.13428,7.25517,116896.26305573,0
+OIA.US,D,20190910,000000,7.22775,7.28228,7.22775,7.26413,18611.102219606,0
+OIA.US,D,20190911,000000,7.26413,7.35564,7.26413,7.33719,79066.502333911,0
+OIA.US,D,20190912,000000,7.34637,7.35564,7.246,7.26413,45560.635489807,0
+OIA.US,D,20190913,000000,7.26413,7.26413,6.99941,7.09988,105192.43677027,0
+OIA.US,D,20190916,000000,7.09988,7.11823,7.05444,7.0635,72682.597087293,0
+OIA.US,D,20190917,000000,7.09101,7.13695,7.02683,7.07267,152703.54092694,0
+OIA.US,D,20190918,000000,7.09101,7.14592,7.09101,7.12758,40529.785470229,0
+OIA.US,D,20190919,000000,7.16416,7.22845,7.14671,7.21917,52291.425959549,0
+OIA.US,D,20190920,000000,7.1826,7.22845,7.1826,7.19177,19065.501576212,0
+OIA.US,D,20190923,000000,7.21011,7.23742,7.09101,7.14592,76258.963452018,0
+OIA.US,D,20190924,000000,7.17343,7.17343,7.05444,7.10935,139478.28822426,0
+OIA.US,D,20190925,000000,7.10935,7.12758,7.06804,7.10935,66816.991106804,0
+OIA.US,D,20190926,000000,7.14592,7.17343,7.10008,7.16416,56533.162810735,0
+OIA.US,D,20190927,000000,7.16416,7.1826,7.13715,7.17343,37739.489421064,0
+OIA.US,D,20190930,000000,7.21917,7.26503,7.1826,7.26503,114783.50890436,0
+OIA.US,D,20191001,000000,7.19177,7.30151,7.1826,7.28317,81273.584923146,0
+OIA.US,D,20191002,000000,7.24669,7.32013,7.24669,7.26503,31296.755686313,0
+OIA.US,D,20191003,000000,7.2743,7.32911,7.25585,7.26503,19534.100912714,0
+OIA.US,D,20191004,000000,7.26503,7.37486,7.26503,7.31382,29924.429057989,0
+OIA.US,D,20191007,000000,7.32911,7.33828,7.22845,7.22845,36015.206148225,0
+OIA.US,D,20191008,000000,7.23742,7.29262,7.22845,7.22845,22673.31075356,0
+OIA.US,D,20191009,000000,7.23742,7.30151,7.22214,7.22845,29950.80044922,0
+OIA.US,D,20191010,000000,7.23742,7.23742,7.17343,7.21011,50117.814751494,0
+OIA.US,D,20191011,000000,7.1826,7.21011,7.13695,7.18713,55917.492253903,0
+OIA.US,D,20191014,000000,7.1826,7.21011,7.1826,7.19177,44761.379478632,0
+OIA.US,D,20191015,000000,7.21021,7.21021,7.155,7.20094,62480.925817752,0
+OIA.US,D,20191016,000000,7.20094,7.21927,7.17974,7.21455,35069.893200996,0
+OIA.US,D,20191017,000000,7.20094,7.20094,7.10906,7.13675,80154.829364356,0
+OIA.US,D,20191018,000000,7.17333,7.17333,7.10906,7.11813,57059.57635109,0
+OIA.US,D,20191021,000000,7.16406,7.16406,7.08135,7.09062,33011.910400648,0
+OIA.US,D,20191022,000000,7.08292,7.12729,7.07218,7.10896,75010.379505626,0
+OIA.US,D,20191023,000000,7.11813,7.13104,7.07218,7.08135,50571.199823823,0
+OIA.US,D,20191024,000000,7.09062,7.11813,7.08135,7.08135,25322.621288063,0
+OIA.US,D,20191025,000000,7.08135,7.12729,7.07218,7.08135,81693.498614296,0
+OIA.US,D,20191028,000000,7.09062,7.09062,6.98029,7.0357,126019.7501376,0
+OIA.US,D,20191029,000000,7.10906,7.11813,6.98029,7.11813,194047.79667251,0
+OIA.US,D,20191030,000000,7.08135,7.23752,7.05384,7.22865,111960.75575829,0
+OIA.US,D,20191031,000000,7.22865,7.25615,7.20094,7.21021,56371.891610511,0
+OIA.US,D,20191101,000000,7.21021,7.21021,7.14573,7.15312,44698.493853388,0
+OIA.US,D,20191104,000000,7.14573,7.17333,7.07218,7.12729,64034.809331865,0
+OIA.US,D,20191105,000000,7.11813,7.16406,7.09062,7.16406,38242.574423021,0
+OIA.US,D,20191106,000000,7.14573,7.19177,7.13675,7.16406,39826.886465477,0
+OIA.US,D,20191107,000000,7.155,7.1826,7.10906,7.155,66681.077013533,0
+OIA.US,D,20191108,000000,7.13675,7.20094,7.12424,7.13675,53023.739208367,0
+OIA.US,D,20191111,000000,7.13675,7.15509,7.10906,7.1196,44746.16521446,0
+OIA.US,D,20191112,000000,7.13685,7.14247,7.0988,7.12276,37444.332696124,0
+OIA.US,D,20191113,000000,7.12729,7.14582,7.08115,7.10906,65732.721213471,0
+OIA.US,D,20191114,000000,7.11813,7.15509,7.11813,7.14582,31032.027489718,0
+OIA.US,D,20191115,000000,7.15509,7.15509,7.07198,7.07198,69997.786603053,0
+OIA.US,D,20191118,000000,7.09958,7.11635,7.07198,7.09052,21593.09799734,0
+OIA.US,D,20191119,000000,7.09052,7.15885,7.06735,7.07198,79906.329716211,0
+OIA.US,D,20191120,000000,7.08115,7.09416,7.07198,7.09052,149324.95999644,0
+OIA.US,D,20191121,000000,7.08115,7.10906,7.07198,7.09052,89991.358293766,0
+OIA.US,D,20191122,000000,7.10906,7.12729,7.0993,7.11813,25605.606601665,0
+OIA.US,D,20191125,000000,7.11813,7.13745,7.09958,7.13685,51305.541641197,0
+OIA.US,D,20191126,000000,7.15509,7.22914,7.15509,7.20124,143382.26841083,0
+OIA.US,D,20191127,000000,7.19207,7.19207,7.10906,7.14582,37334.789994086,0
+OIA.US,D,20191129,000000,7.18289,7.21967,7.17895,7.21967,26362.262673157,0
+OIA.US,D,20191202,000000,7.2106,7.22914,7.16426,7.21365,63553.024299747,0
+OIA.US,D,20191203,000000,7.21967,7.21967,7.20124,7.20124,44903.379277572,0
+OIA.US,D,20191204,000000,7.20124,7.25664,7.19207,7.25664,73402.738924773,0
+OIA.US,D,20191205,000000,7.21967,7.22086,7.12729,7.14582,113614.03913166,0
+OIA.US,D,20191206,000000,7.13685,7.18289,7.12729,7.17353,74051.880862783,0
+OIA.US,D,20191209,000000,7.17353,7.22914,7.16426,7.22914,45384.150025411,0
+OIA.US,D,20191210,000000,7.21967,7.23525,7.20853,7.23525,38903.887772369,0
+OIA.US,D,20191211,000000,7.21967,7.30268,7.21967,7.30268,44367.837178714,0
+OIA.US,D,20191212,000000,7.27667,7.29519,7.24876,7.25744,66846.405350871,0
+OIA.US,D,20191213,000000,7.2673,7.30426,7.24442,7.30426,27502.318201788,0
+OIA.US,D,20191216,000000,7.29519,7.35988,7.29145,7.35988,96489.877663814,0
+OIA.US,D,20191217,000000,7.34961,7.3505,7.3228,7.3228,23450.252510615,0
+OIA.US,D,20191218,000000,7.34143,7.3505,7.29519,7.3228,44370.880031548,0
+OIA.US,D,20191219,000000,7.31373,7.35988,7.30426,7.35988,23300.138437451,0
+OIA.US,D,20191220,000000,7.3228,7.35948,7.29519,7.3228,58527.245701559,0
+OIA.US,D,20191223,000000,7.30426,7.3228,7.27667,7.30426,51325.82732676,0
+OIA.US,D,20191224,000000,7.28563,7.31373,7.28484,7.28563,45896.363585872,0
+OIA.US,D,20191226,000000,7.30426,7.3367,7.29519,7.30436,40804.656509605,0
+OIA.US,D,20191227,000000,7.33217,7.39683,7.28563,7.29519,104515.90915674,0
+OIA.US,D,20191230,000000,7.27667,7.29519,7.24206,7.27667,66971.162317082,0
+OIA.US,D,20191231,000000,7.2673,7.33147,7.2673,7.31373,21678.297876704,0
+OIA.US,D,20200102,000000,7.3228,7.37209,7.25792,7.35534,115424.53656814,0
+OIA.US,D,20200103,000000,7.3228,7.35988,7.29697,7.3505,46004.892003632,0
+OIA.US,D,20200106,000000,7.34143,7.36825,7.28563,7.34075,62201.997641263,0
+OIA.US,D,20200107,000000,7.31373,7.37968,7.31373,7.35988,49533.587007284,0
+OIA.US,D,20200108,000000,7.34143,7.37841,7.34143,7.36499,58591.145611083,0
+OIA.US,D,20200109,000000,7.35988,7.36934,7.34143,7.34143,57038.276381249,0
+OIA.US,D,20200110,000000,7.34143,7.40621,7.34143,7.37348,84254.566416602,0
+OIA.US,D,20200113,000000,7.38767,7.40601,7.3505,7.39556,47483.718481163,0
+OIA.US,D,20200114,000000,7.39703,7.43431,7.33187,7.38767,55395.135850661,0
+OIA.US,D,20200115,000000,7.38767,7.41567,7.35978,7.40621,66375.777445813,0
+OIA.US,D,20200116,000000,7.39703,7.39703,7.35978,7.35978,87221.347930163,0
+OIA.US,D,20200117,000000,7.35978,7.43431,7.35978,7.43411,83961.438260218,0
+OIA.US,D,20200121,000000,7.44367,7.44367,7.39703,7.42484,48243.41740549,0
+OIA.US,D,20200122,000000,7.40621,7.48074,7.39703,7.48074,84931.094030121,0
+OIA.US,D,20200123,000000,7.45265,7.49011,7.44367,7.49011,64030.752194751,0
+OIA.US,D,20200124,000000,7.49011,7.51792,7.46793,7.51792,40491.242667659,0
+OIA.US,D,20200127,000000,7.53655,7.58298,7.49011,7.49937,94429.86629491,0
+OIA.US,D,20200128,000000,7.49011,7.53418,7.47147,7.48074,74450.494584092,0
+OIA.US,D,20200129,000000,7.52728,7.55498,7.52728,7.53655,74620.89434282,0
+OIA.US,D,20200130,000000,7.52728,7.55498,7.49937,7.50855,63869.480994527,0
+OIA.US,D,20200131,000000,7.52728,7.54591,7.49937,7.51792,41875.740707321,0
+OIA.US,D,20200203,000000,7.51792,7.60171,7.50855,7.58298,77250.93347604,0
+OIA.US,D,20200204,000000,7.56445,7.56445,7.5469,7.56445,52236.65460853,0
+OIA.US,D,20200205,000000,7.55498,7.5679,7.42484,7.51792,170074.17347437,0
+OIA.US,D,20200206,000000,7.49011,7.53172,7.47147,7.47147,51976.997833326,0
+OIA.US,D,20200207,000000,7.49011,7.51792,7.48074,7.49937,68995.673736251,0
+OIA.US,D,20200210,000000,7.49937,7.52728,7.49937,7.51792,56053.406347174,0
+OIA.US,D,20200211,000000,7.52728,7.58298,7.51624,7.58298,80697.471453161,0
+OIA.US,D,20200212,000000,7.55498,7.58298,7.55498,7.58298,64005.395087798,0
+OIA.US,D,20200213,000000,7.53792,7.58445,7.53792,7.57529,59995.929336307,0
+OIA.US,D,20200214,000000,7.61157,7.61157,7.5472,7.56593,54237.837489302,0
+OIA.US,D,20200218,000000,7.55637,7.58378,7.55637,7.57115,40867.54213485,0
+OIA.US,D,20200219,000000,7.55637,7.57529,7.5472,7.57529,34950.207656176,0
+OIA.US,D,20200220,000000,7.58445,7.62113,7.57529,7.60329,25520.406722301,0
+OIA.US,D,20200221,000000,7.61256,7.65928,7.60329,7.6312,57802.032442689,0
+OIA.US,D,20200224,000000,7.65928,7.68828,7.6312,7.67803,67767.375475423,0
+OIA.US,D,20200225,000000,7.6312,7.66126,7.59402,7.61256,75710.235657544,0
+OIA.US,D,20200226,000000,7.64066,7.66866,7.59402,7.65928,101095.74257084,0
+OIA.US,D,20200227,000000,7.64983,7.64983,7.52856,7.5472,68959.159502238,0
+OIA.US,D,20200228,000000,7.43519,7.48183,7.323,7.43519,180381.33030884,0
+OIA.US,D,20200302,000000,7.4071,7.57529,7.4071,7.57529,99292.345124317,0
+OIA.US,D,20200303,000000,7.52856,7.60329,7.41656,7.5472,337096.36555582,0
+OIA.US,D,20200304,000000,7.52856,7.58445,7.50972,7.57529,84768.808545618,0
+OIA.US,D,20200305,000000,7.56593,7.60329,7.56119,7.56593,127942.83312896,0
+OIA.US,D,20200306,000000,7.53792,7.60329,7.50972,7.5541,158119.8189722,0
+OIA.US,D,20200309,000000,7.51919,7.55133,7.19236,7.38846,153774.62512466,0
+OIA.US,D,20200310,000000,7.39773,7.41478,7.211,7.27647,205456.46623304,0
+OIA.US,D,20200311,000000,7.28563,7.28563,6.97734,7.02397,189174.16071605,0
+OIA.US,D,20200312,000000,6.62261,6.72523,5.73507,6.32367,359312.23409994,0
+OIA.US,D,20200313,000000,6.42631,6.61314,6.21157,6.43557,223097.91268274,0
+OIA.US,D,20200316,000000,5.63974,6.24017,5.63008,6.03361,242777.05624723,0
+OIA.US,D,20200317,000000,6.05265,6.18387,5.90239,6.15576,166529.24992227,0
+OIA.US,D,20200318,000000,6.09928,6.09928,5.19844,5.32049,359278.76271877,0
+OIA.US,D,20200319,000000,5.16098,5.75204,5.11405,5.45182,295063.41078539,0
+OIA.US,D,20200320,000000,5.45182,6.10874,5.35914,5.52419,666567.34190858,0
+OIA.US,D,20200323,000000,5.52695,5.56462,5.20791,5.23611,353507.48517614,0
+OIA.US,D,20200324,000000,5.42363,5.71901,5.42363,5.66774,220918.21576902,0
+OIA.US,D,20200325,000000,5.72423,6.2589,5.66764,6.06171,247173.97859297,0
+OIA.US,D,20200326,000000,6.09928,6.50302,6.07147,6.30583,373719.12798665,0
+OIA.US,D,20200327,000000,5.97732,6.45588,5.97732,6.35275,222155.64258835,0
+OIA.US,D,20200330,000000,6.2589,6.59667,6.2589,6.43716,159302.47444052,0
+OIA.US,D,20200331,000000,6.41861,6.54027,6.32465,6.45588,178262.49045181,0
+OIA.US,D,20200401,000000,6.17441,6.42779,6.17441,6.26826,207292.32077647,0
+OIA.US,D,20200402,000000,6.18387,6.27772,6.11978,6.19304,84276.880670721,0
+OIA.US,D,20200403,000000,6.19304,6.21206,5.94084,6.06171,176176.10769166,0
+OIA.US,D,20200406,000000,6.11831,6.21937,5.98678,6.09928,150719.60087889,0
+OIA.US,D,20200407,000000,6.19304,6.28699,6.12748,6.13703,292445.54306351,0
+OIA.US,D,20200408,000000,6.12748,6.24953,6.12748,6.21206,209695.16023139,0
+OIA.US,D,20200409,000000,6.39978,6.50302,6.36223,6.47461,134828.80909326,0
+OIA.US,D,20200413,000000,6.48418,6.56858,6.34881,6.52164,156068.9361618,0
+OIA.US,D,20200414,000000,6.65514,6.73983,6.51346,6.55151,125832.10754615,0
+OIA.US,D,20200415,000000,6.32525,6.50902,6.32525,6.43833,96455.391998357,0
+OIA.US,D,20200416,000000,6.42867,6.42867,6.35345,6.36774,111942.49864128,0
+OIA.US,D,20200417,000000,6.37247,6.44592,6.36281,6.37247,48187.631770192,0
+OIA.US,D,20200420,000000,6.34408,6.40068,6.27812,6.33452,124796.52329816,0
+OIA.US,D,20200421,000000,6.35345,6.40984,6.27812,6.33452,147581.40532233,0
+OIA.US,D,20200422,000000,6.34408,6.38687,6.31578,6.34408,110207.0582414,0
+OIA.US,D,20200423,000000,6.34408,6.35996,6.16494,6.17431,80933.799689969,0
+OIA.US,D,20200424,000000,6.2309,6.2309,6.08951,6.12718,134457.58104746,0
+OIA.US,D,20200427,000000,6.07088,6.12718,6.03302,6.05195,146926.17767865,0
+OIA.US,D,20200428,000000,6.10834,6.14601,6.07088,6.08951,92808.025734163,0
+OIA.US,D,20200429,000000,6.08951,6.24037,6.08814,6.14601,166208.73609037,0
+OIA.US,D,20200430,000000,6.19304,6.19304,6.11791,6.17431,100463.84346557,0
+OIA.US,D,20200501,000000,6.13674,6.2309,6.13674,6.18387,54171.909011223,0
+OIA.US,D,20200504,000000,6.18387,6.26865,6.18387,6.23001,101860.51291658,0
+OIA.US,D,20200505,000000,6.24983,6.29675,6.24983,6.28749,38964.744829057,0
+OIA.US,D,20200506,000000,6.26865,6.33452,6.25919,6.31578,122675.65487258,0
+OIA.US,D,20200507,000000,6.32525,6.35345,6.25919,6.28749,131345.75688212,0
+OIA.US,D,20200508,000000,6.28749,6.31588,6.26865,6.30642,91370.784912038,0
+OIA.US,D,20200511,000000,6.25919,6.32051,6.25919,6.31578,68297.84615289,0
+OIA.US,D,20200512,000000,6.34408,6.36281,6.30642,6.34408,66632.391368183,0
+OIA.US,D,20200513,000000,6.34408,6.34408,6.22143,6.24037,99792.38727344,0
+OIA.US,D,20200514,000000,6.25141,6.25141,6.15666,6.21355,91558.427503494,0
+OIA.US,D,20200515,000000,6.16612,6.28926,6.16612,6.26087,62405.86878117,0
+OIA.US,D,20200518,000000,6.35552,6.35552,6.24174,6.27024,55795.778140526,0
+OIA.US,D,20200519,000000,6.27024,6.32722,6.25141,6.26087,85004.122498147,0
+OIA.US,D,20200520,000000,6.27979,6.32722,6.26441,6.31767,107202.74820953,0
+OIA.US,D,20200521,000000,6.29862,6.32722,6.28926,6.32722,78458.946051305,0
+OIA.US,D,20200522,000000,6.37454,6.39367,6.33649,6.39357,70428.857421263,0
+OIA.US,D,20200526,000000,6.41231,6.45026,6.39357,6.41231,100574.40045189,0
+OIA.US,D,20200527,000000,6.4692,6.51642,6.43133,6.45026,125606.9364364,0
+OIA.US,D,20200528,000000,6.45026,6.52608,6.45026,6.51179,62333.854597421,0
+OIA.US,D,20200529,000000,6.54491,6.62074,6.48812,6.62074,145863.20775515,0
+OIA.US,D,20200601,000000,6.62074,6.65879,6.58199,6.63019,116031.07856647,0
+OIA.US,D,20200602,000000,6.63019,6.66805,6.60179,6.62074,53519.724220378,0
+OIA.US,D,20200603,000000,6.64912,6.70601,6.63966,6.66805,84172.409390072,0
+OIA.US,D,20200604,000000,6.66805,6.7628,6.64912,6.67761,106425.80645248,0
+OIA.US,D,20200605,000000,6.65879,6.76162,6.65879,6.7344,92292.769320868,0
+OIA.US,D,20200608,000000,6.83862,6.86691,6.7628,6.85765,47585.146908976,0
+OIA.US,D,20200609,000000,6.87647,7.05641,6.84808,7.05641,162518.7698865,0
+OIA.US,D,20200610,000000,7.05641,7.15115,7.00928,7.01282,83984.766798616,0
+OIA.US,D,20200611,000000,6.63019,6.91443,6.63019,6.86691,353951.74168997,0
+OIA.US,D,20200612,000000,6.98068,7.08421,6.82915,6.8954,91585.813179003,0
+OIA.US,D,20200615,000000,6.89697,6.96373,6.84946,6.85882,83627.73873271,0
+OIA.US,D,20200616,000000,6.89697,6.89697,6.8397,6.84946,110247.62961251,0
+OIA.US,D,20200617,000000,6.86829,6.86829,6.8114,6.8397,41938.626332567,0
+OIA.US,D,20200618,000000,6.86829,6.87795,6.82077,6.83043,72562.911542472,0
+OIA.US,D,20200619,000000,6.82077,6.84936,6.80194,6.8257,95946.221290731,0
+OIA.US,D,20200622,000000,6.8397,6.8397,6.79218,6.82077,50661.471124578,0
+OIA.US,D,20200623,000000,6.84946,6.84946,6.78282,6.83043,136805.64915136,0
+OIA.US,D,20200624,000000,6.83043,6.84946,6.77325,6.8114,71760.612678463,0
+OIA.US,D,20200625,000000,6.8397,6.86829,6.80194,6.80194,75244.679173877,0
+OIA.US,D,20200626,000000,6.84946,6.84956,6.78292,6.80194,74292.266236702,0
+OIA.US,D,20200629,000000,6.83043,6.8397,6.79218,6.8397,27085.447363473,0
+OIA.US,D,20200630,000000,6.84946,6.84946,6.8114,6.8114,66983.333728419,0
+OIA.US,D,20200701,000000,6.8397,6.8397,6.8114,6.8397,57842.603813815,0
+OIA.US,D,20200702,000000,6.82077,6.8397,6.78282,6.79218,95610.493194666,0
+OIA.US,D,20200706,000000,6.80194,6.82077,6.78282,6.80194,95415.750613262,0
+OIA.US,D,20200707,000000,6.77325,6.80194,6.77325,6.79218,82157.026529406,0
+OIA.US,D,20200708,000000,6.8114,6.82393,6.78282,6.80194,422072.08809418,0
+OIA.US,D,20200709,000000,6.8114,6.87795,6.80194,6.86829,144580.13814331,0
+OIA.US,D,20200710,000000,6.84946,6.91591,6.84946,6.90654,113374.66804203,0
+OIA.US,D,20200713,000000,6.93514,6.93514,6.8397,6.86829,130353.7868581,0
+OIA.US,D,20200714,000000,6.84107,6.889,6.82215,6.85094,127377.87678604,0
+OIA.US,D,20200715,000000,6.86986,6.86986,6.84107,6.86986,40380.685681342,0
+OIA.US,D,20200716,000000,6.85094,6.86986,6.83171,6.85094,50288.214510222,0
+OIA.US,D,20200717,000000,6.84107,6.89857,6.84107,6.89857,53296.581679188,0
+OIA.US,D,20200720,000000,6.8891,6.91769,6.8891,6.91769,138733.8035641,0
+OIA.US,D,20200721,000000,6.92725,6.93692,6.89857,6.93692,100055.08690148,0
+OIA.US,D,20200722,000000,6.92725,6.9655,6.92725,6.95594,60941.242283535,0
+OIA.US,D,20200723,000000,6.95594,6.97497,6.91769,6.93692,118442.03229561,0
+OIA.US,D,20200724,000000,6.94628,6.95594,6.91769,6.94628,112153.46977113,0
+OIA.US,D,20200727,000000,6.91769,6.9655,6.91769,6.9655,81423.69899631,0
+OIA.US,D,20200728,000000,6.9655,6.9655,6.93692,6.9655,34975.564763131,0
+OIA.US,D,20200729,000000,6.95594,7.03245,6.95594,7.02268,129747.24485977,0
+OIA.US,D,20200730,000000,6.99409,7.02268,6.97497,7.01332,57952.146515854,0
+OIA.US,D,20200731,000000,7.08007,7.08983,7.03728,7.08983,79195.316437235,0
+OIA.US,D,20200803,000000,7.08007,7.16623,7.07051,7.16623,83765.681394537,0
+OIA.US,D,20200804,000000,7.13755,7.21395,7.13755,7.21395,56023.992103108,0
+OIA.US,D,20200805,000000,7.18516,7.31916,7.18516,7.30939,82213.826448982,0
+OIA.US,D,20200806,000000,7.33818,7.33818,7.22341,7.2522,126885.94891113,0
+OIA.US,D,20200807,000000,7.27124,7.27124,7.24264,7.26158,27778.203525442,0
+OIA.US,D,20200810,000000,7.27124,7.29036,7.27124,7.27124,81451.08467182,0
+OIA.US,D,20200811,000000,7.28081,7.29983,7.2665,7.29983,83776.838521597,0
+OIA.US,D,20200812,000000,7.27124,7.31916,7.26158,7.31146,62476.868680639,0
+OIA.US,D,20200813,000000,7.31097,7.32063,7.25349,7.25349,75546.935888763,0
+OIA.US,D,20200814,000000,7.28218,7.28218,7.25349,7.25349,28975.058973648,0
+OIA.US,D,20200817,000000,7.26296,7.28218,7.20548,7.22451,90756.128639485,0
+OIA.US,D,20200818,000000,7.20548,7.25349,7.20548,7.21504,45085.950447638,0
+OIA.US,D,20200819,000000,7.21504,7.23416,7.19571,7.19571,60298.186051194,0
+OIA.US,D,20200820,000000,7.19571,7.21504,7.1478,7.1478,63935.409472606,0
+OIA.US,D,20200821,000000,7.1478,7.15765,7.01362,7.0423,113707.35328526,0
+OIA.US,D,20200824,000000,7.05187,7.09988,6.8889,6.99419,210092.75966843,0
+OIA.US,D,20200825,000000,7.02298,7.02792,6.99429,7.01362,102338.24081157,0
+OIA.US,D,20200826,000000,7.01362,7.05187,6.93455,7.05187,136311.6927079,0
+OIA.US,D,20200827,000000,7.09988,7.09988,7.03284,7.0423,83290.996352368,0
+OIA.US,D,20200828,000000,7.0423,7.09988,7.0423,7.07109,129193.4456439,0
+OIA.US,D,20200831,000000,7.13833,7.16722,7.10954,7.12857,124713.35198736,0
+OIA.US,D,20200901,000000,7.10954,7.15736,7.10954,7.12857,53435.538625293,0
+OIA.US,D,20200902,000000,7.1478,7.18626,7.1191,7.1478,61977.840815794,0
+OIA.US,D,20200903,000000,7.12857,7.16722,7.10954,7.1191,47938.11783777,0
+OIA.US,D,20200904,000000,7.12857,7.1478,7.02298,7.1478,90911.314134039,0
+OIA.US,D,20200908,000000,7.07109,7.13833,7.07109,7.1191,38553.95969641,0
+OIA.US,D,20200909,000000,7.10954,7.13833,7.09988,7.1191,103304.85372864,0
+OIA.US,D,20200910,000000,7.1191,7.14307,7.10954,7.13833,66527.920087534,0
+OIA.US,D,20200911,000000,7.10954,7.19571,7.10954,7.15745,58187.460468383,0
+OIA.US,D,20200914,000000,7.18793,7.21158,7.15905,7.17837,52692.068249416,0
+OIA.US,D,20200915,000000,7.13982,7.18793,7.0916,7.10107,59326.501712734,0
+OIA.US,D,20200916,000000,7.1204,7.13982,7.0916,7.11093,42283.482987134,0
+OIA.US,D,20200917,000000,7.10107,7.11093,7.01459,7.08195,95466.464827169,0
+OIA.US,D,20200918,000000,7.0433,7.08195,7.0433,7.07228,39410.015627161,0
+OIA.US,D,20200921,000000,7.06282,7.08459,7.06282,7.06282,58095.160599071,0
+OIA.US,D,20200922,000000,7.06282,7.09525,7.06282,7.06892,33336.481369653,0
+OIA.US,D,20200923,000000,7.13005,7.13982,7.05295,7.06282,92251.183665463,0
+OIA.US,D,20200924,000000,6.99508,7.05295,6.99508,7.05295,54212.480382349,0
+OIA.US,D,20200925,000000,7.0433,7.0433,6.99508,7.00582,45680.321034627,0
+OIA.US,D,20200928,000000,7.07228,7.14938,7.03383,7.05295,82235.126418822,0
+OIA.US,D,20200929,000000,7.05295,7.10107,7.05197,7.09219,19050.28731204,0
+OIA.US,D,20200930,000000,7.15905,7.15905,7.03383,7.03383,76594.691548081,0
+OIA.US,D,20201001,000000,7.06282,7.08489,7.02397,7.0433,67793.746866654,0
+OIA.US,D,20201002,000000,7.02397,7.06282,7.02397,7.06282,32775.582163842,0
+OIA.US,D,20201005,000000,7.0433,7.0433,7.01459,7.03383,69249.244805786,0
+OIA.US,D,20201006,000000,6.99508,7.0433,6.99508,7.03383,32641.696639127,0
+OIA.US,D,20201007,000000,7.03383,7.10806,7.03383,7.08145,65836.178209843,0
+OIA.US,D,20201008,000000,7.0916,7.1204,7.06282,7.11093,36935.161988498,0
+OIA.US,D,20201009,000000,7.08195,7.14938,7.08195,7.1204,46375.105765154,0
+OIA.US,D,20201012,000000,7.1204,7.1686,7.08195,7.1204,58744.302537081,0
+OIA.US,D,20201013,000000,7.1204,7.17343,7.0916,7.10107,50069.129106143,0
+OIA.US,D,20201014,000000,7.10107,7.11083,7.0708,7.10107,72925.011029769,0
+OIA.US,D,20201015,000000,7.11093,7.11093,7.0431,7.10107,52858.410871031,0
+OIA.US,D,20201016,000000,7.1205,7.1205,7.0431,7.08185,45097.107574696,0
+OIA.US,D,20201019,000000,7.10107,7.10107,7.0431,7.06262,47140.89039515,0
+OIA.US,D,20201020,000000,7.06262,7.06695,7.0431,7.05276,80703.55715883,0
+OIA.US,D,20201021,000000,7.0431,7.08175,6.98522,7.01421,73658.338562864,0
+OIA.US,D,20201022,000000,7.03353,7.03353,6.91729,6.94628,196511.49318412,0
+OIA.US,D,20201023,000000,6.93682,6.94628,6.90783,6.94628,77270.204877323,0
+OIA.US,D,20201026,000000,6.94628,6.94628,6.86888,6.87874,56071.66346418,0
+OIA.US,D,20201027,000000,6.93682,6.93682,6.74317,6.79149,414485.24169369,0
+OIA.US,D,20201028,000000,6.72385,6.82057,6.72385,6.80135,119383.28810573,0
+OIA.US,D,20201029,000000,6.83043,6.8399,6.82057,6.8399,41834.155051918,0
+OIA.US,D,20201030,000000,6.8884,6.90674,6.82057,6.84965,45597.14972382,0
+OIA.US,D,20201102,000000,6.84965,6.90783,6.84965,6.85932,58084.003472012,0
+OIA.US,D,20201103,000000,6.90783,6.94628,6.8884,6.91729,48231.245994151,0
+OIA.US,D,20201104,000000,7.02367,7.02367,6.94628,6.98522,90090.758153023,0
+OIA.US,D,20201105,000000,7.02367,7.1205,7.01421,7.10107,98748.688751234,0
+OIA.US,D,20201106,000000,7.13015,7.17865,7.08185,7.15924,70559.700093144,0
+OIA.US,D,20201109,000000,7.20755,7.20755,7.0916,7.11093,176696.43552635,0
+OIA.US,D,20201110,000000,7.11093,7.19788,7.10117,7.11093,89401.044843887,0
+OIA.US,D,20201111,000000,7.20755,7.2174,7.0916,7.10107,83987.80965145,0
+OIA.US,D,20201112,000000,7.0916,7.13015,7.05818,7.06262,56142.66336365,0
+OIA.US,D,20201113,000000,7.06262,7.13015,7.0431,7.10107,96259.635132676,0
+OIA.US,D,20201116,000000,7.13015,7.20755,7.1268,7.1689,136255.9070726,0
+OIA.US,D,20201117,000000,7.20755,7.22697,7.11093,7.17865,129265.45982765,0
+OIA.US,D,20201118,000000,7.17865,7.24629,7.17865,7.19788,48755.630965951,0
+OIA.US,D,20201119,000000,7.23662,7.26571,7.1689,7.22697,222277.35670172,0
+OIA.US,D,20201120,000000,7.26571,7.31412,7.25605,7.26571,49622.844023761,0
+OIA.US,D,20201123,000000,7.31412,7.35267,7.26571,7.28504,56548.377074906,0
+OIA.US,D,20201124,000000,7.2947,7.3431,7.2947,7.33344,39025.601885745,0
+OIA.US,D,20201125,000000,7.41084,7.43982,7.3431,7.3431,117794.91892616,0
+OIA.US,D,20201127,000000,7.39152,7.43982,7.3431,7.4206,51903.9693653,0
+OIA.US,D,20201130,000000,7.47837,7.48824,7.33344,7.38175,77653.604334461,0
+OIA.US,D,20201201,000000,7.43007,7.43007,7.36243,7.36243,62727.396897341,0
+OIA.US,D,20201202,000000,7.41084,7.41084,7.30436,7.33344,91815.041425863,0
+OIA.US,D,20201203,000000,7.37209,7.4206,7.33344,7.3431,63925.266629825,0
+OIA.US,D,20201204,000000,7.39152,7.39152,7.34784,7.37209,43081.724714032,0
+OIA.US,D,20201207,000000,7.41084,7.44476,7.35267,7.39152,47671.361072619,0
+OIA.US,D,20201208,000000,7.43007,7.43007,7.39152,7.4206,44296.837279244,0
+OIA.US,D,20201209,000000,7.4206,7.48824,7.4206,7.46892,60232.257573115,0
+OIA.US,D,20201210,000000,7.48824,7.52688,7.44949,7.50746,73284.06766423,0
+OIA.US,D,20201211,000000,7.50746,7.53655,7.50746,7.52688,23869.151917488,0
+OIA.US,D,20201214,000000,7.51722,7.56691,7.3431,7.38175,133908.85325298,0
+OIA.US,D,20201215,000000,7.45915,7.45915,7.31412,7.33344,73408.824630442,0
+OIA.US,D,20201216,000000,7.39152,7.39152,7.30436,7.33344,39374.515677426,0
+OIA.US,D,20201217,000000,7.37209,7.43007,7.30436,7.43007,96922.977050581,0
+OIA.US,D,20201218,000000,7.47837,7.48824,7.34784,7.43007,74143.166447816,0
+OIA.US,D,20201221,000000,7.44949,7.50746,7.3431,7.39152,77535.947358196,0
+OIA.US,D,20201222,000000,7.43982,7.46892,7.33344,7.40098,68912.502425443,0
+OIA.US,D,20201223,000000,7.44949,7.56563,7.44949,7.47837,32004.726112455,0
+OIA.US,D,20201224,000000,7.4979,7.51722,7.43982,7.45777,31554.383892961,0
+OIA.US,D,20201228,000000,7.39152,7.44851,7.35267,7.40098,103897.19574708,0
+OIA.US,D,20201229,000000,7.44949,7.50648,7.44209,7.4979,100800.58584591,0
+OIA.US,D,20201230,000000,7.51722,7.56563,7.46892,7.5463,83921.881173371,0
+OIA.US,D,20201231,000000,7.64303,7.64303,7.5463,7.63327,149878.75921231,0
+OIA.US,D,20210104,000000,7.64303,7.66235,7.59462,7.64303,102247.96951081,0
+OIA.US,D,20210105,000000,7.64303,7.68167,7.64303,7.67201,55801.863846195,0
+OIA.US,D,20210106,000000,7.66235,7.66235,7.56563,7.59462,68866.859632926,0
+OIA.US,D,20210107,000000,7.64303,7.64303,7.57529,7.59462,23557.766644098,0
+OIA.US,D,20210108,000000,7.65269,7.65269,7.57529,7.58485,82089.069482772,0
+OIA.US,D,20210111,000000,7.57529,7.58485,7.50746,7.55577,93415.582016769,0
+OIA.US,D,20210112,000000,7.58485,7.59462,7.5463,7.58485,24390.494036452,0
+OIA.US,D,20210113,000000,7.64303,7.64303,7.57539,7.58485,26150.277259027,0
+OIA.US,D,20210114,000000,7.67231,7.67231,7.59462,7.61404,54340.280201394,0
+OIA.US,D,20210115,000000,7.61404,7.67231,7.60605,7.67231,50547.871285425,0
+OIA.US,D,20210119,000000,7.68207,7.68207,7.59462,7.61404,39725.458037663,0
+OIA.US,D,20210120,000000,7.61404,7.67221,7.58485,7.59462,38320.674312438,0
+OIA.US,D,20210121,000000,7.63347,7.63347,7.60438,7.6238,43971.25202596,0
+OIA.US,D,20210122,000000,7.66265,7.7015,7.62123,7.63347,95704.821632533,0
+OIA.US,D,20210125,000000,7.66265,7.67231,7.64322,7.64322,73811.495488863,0
+OIA.US,D,20210126,000000,7.69173,7.75965,7.65298,7.71115,120168.34413702,0
+OIA.US,D,20210127,000000,7.72092,7.74999,7.66265,7.67231,88640.331635282,0
+OIA.US,D,20210128,000000,7.67231,7.73058,7.6238,7.67231,17386.86109589,0
+OIA.US,D,20210129,000000,7.71115,7.71115,7.64322,7.68207,31553.369608683,0
+OIA.US,D,20210201,000000,7.71115,7.74999,7.6238,7.66265,78137.417935134,0
+OIA.US,D,20210202,000000,7.68207,7.73058,7.65298,7.7015,63321.767484332,0
+OIA.US,D,20210203,000000,7.7015,7.72092,7.69173,7.7015,23569.938055436,0
+OIA.US,D,20210204,000000,7.71115,7.76952,7.69173,7.74999,48841.845129593,0
+OIA.US,D,20210205,000000,7.76952,7.88378,7.76952,7.82769,82499.854615418,0
+OIA.US,D,20210208,000000,7.88595,7.91504,7.82769,7.85687,72453.368840433,0
+OIA.US,D,20210209,000000,7.8472,8.06095,7.78884,7.86653,112915.19726403,0
+OIA.US,D,20210210,000000,7.93447,8.04124,7.87994,7.90548,39180.787380302,0
+OIA.US,D,20210211,000000,7.87639,7.99273,7.87639,7.90548,42405.197100511,0
+OIA.US,D,20210212,000000,7.9249,7.9249,7.80826,7.8472,26282.134215185,0
+OIA.US,D,20210216,000000,7.8472,7.8472,7.68207,7.7015,80242.057812276,0
+OIA.US,D,20210217,000000,7.7015,7.8472,7.7015,7.82769,94695.608775782,0
+OIA.US,D,20210218,000000,7.78884,7.81802,7.68207,7.73058,88166.660877391,0
+OIA.US,D,20210219,000000,7.77917,7.77917,7.67231,7.7015,44103.108982118,0
+OIA.US,D,20210222,000000,7.72092,7.72092,7.58485,7.60438,94856.879976007,0
+OIA.US,D,20210223,000000,7.63347,7.63347,7.42948,7.51692,86788.248543397,0
+OIA.US,D,20210224,000000,7.55577,7.72092,7.50717,7.71115,86026.521050513,0
+OIA.US,D,20210225,000000,7.69173,7.69173,7.53635,7.5461,65697.221263737,0
+OIA.US,D,20210226,000000,7.6238,7.66708,7.53635,7.57529,55055.350617484,0
+OIA.US,D,20210301,000000,7.64322,7.68809,7.58485,7.6238,36835.762129239,0
+OIA.US,D,20210302,000000,7.67231,7.67231,7.58485,7.6238,42221.611646167,0
+OIA.US,D,20210303,000000,7.6238,7.63544,7.57529,7.6238,57425.732975498,0
+OIA.US,D,20210304,000000,7.66265,7.72092,7.53635,7.59462,63893.823817203,0
+OIA.US,D,20210305,000000,7.57529,7.58485,7.52678,7.56553,50335.885871293,0
+OIA.US,D,20210308,000000,7.51692,7.56553,7.51692,7.5461,56958.147923275,0
+OIA.US,D,20210309,000000,7.63347,7.63347,7.57529,7.61404,34486.679741066,0
+OIA.US,D,20210310,000000,7.61404,7.67231,7.61404,7.67231,40340.114310216,0
+OIA.US,D,20210311,000000,7.72092,7.7564,7.65298,7.66265,23106.410140325,0
+OIA.US,D,20210312,000000,7.76952,7.76952,7.60704,7.68207,51522.598476719,0
+OIA.US,D,20210315,000000,7.68207,7.7218,7.64322,7.71115,28801.616362087,0
+OIA.US,D,20210316,000000,7.73058,7.73058,7.61404,7.65298,66771.348314288,0
+OIA.US,D,20210317,000000,7.65298,7.65298,7.6239,7.65298,53380.767274273,0
+OIA.US,D,20210318,000000,7.6238,7.63347,7.58495,7.63347,40088.571809238,0
+OIA.US,D,20210319,000000,7.65298,7.65298,7.61886,7.63347,15311.635462814,0
+OIA.US,D,20210322,000000,7.6238,7.6238,7.5461,7.55577,87726.461500677,0
+OIA.US,D,20210323,000000,7.57529,7.57529,7.47798,7.4976,77002.433827895,0
+OIA.US,D,20210324,000000,7.5461,7.57529,7.51624,7.56553,74411.951781523,0
+OIA.US,D,20210325,000000,7.57529,7.57529,7.52678,7.53635,43678.123869578,0
+OIA.US,D,20210326,000000,7.56553,7.64322,7.55577,7.6238,108522.3320554,0
+OIA.US,D,20210329,000000,7.63347,7.68207,7.60438,7.6238,72193.712065229,0
+OIA.US,D,20210330,000000,7.65298,7.68207,7.6238,7.68207,35809.306439761,0
+OIA.US,D,20210331,000000,7.7015,7.71115,7.64322,7.66265,74144.180732094,0
+OIA.US,D,20210401,000000,7.66265,7.72978,7.66265,7.7015,35054.678936825,0
+OIA.US,D,20210405,000000,7.74034,7.76952,7.7015,7.74999,52324.897340729,0
+OIA.US,D,20210406,000000,7.73058,7.76952,7.72092,7.74034,33793.923579096,0
+OIA.US,D,20210407,000000,7.75965,7.75965,7.68207,7.69173,75210.19350842,0
+OIA.US,D,20210408,000000,7.71115,7.73058,7.67241,7.71115,55954.006487916,0
+OIA.US,D,20210409,000000,7.7015,7.71115,7.63544,7.69173,103491.48203582,0
+OIA.US,D,20210412,000000,7.72092,7.73058,7.68207,7.72092,66866.691036433,0
+OIA.US,D,20210413,000000,7.75009,7.7989,7.75009,7.7989,59974.629366466,0
+OIA.US,D,20210414,000000,7.7989,7.7989,7.71115,7.73058,56844.548084124,0
+OIA.US,D,20210415,000000,7.74042,7.7989,7.73058,7.7989,52717.425356369,0
+OIA.US,D,20210416,000000,7.77937,7.7989,7.75009,7.75009,30236.828615655,0
+OIA.US,D,20210419,000000,7.75009,7.7989,7.75009,7.7989,58126.603411694,0
+OIA.US,D,20210420,000000,7.7989,7.7989,7.74042,7.76972,59875.229507208,0
+OIA.US,D,20210421,000000,7.75009,7.81842,7.75009,7.78914,67058.390765002,0
+OIA.US,D,20210422,000000,7.77937,7.80856,7.75009,7.78914,41586.669688052,0
+OIA.US,D,20210423,000000,7.7989,7.7989,7.75009,7.76972,48282.974492338,0
+OIA.US,D,20210426,000000,7.76972,7.81842,7.75009,7.78914,89061.259610711,0
+OIA.US,D,20210427,000000,7.82808,7.85737,7.75985,7.77937,52347.211594847,0
+OIA.US,D,20210428,000000,7.7989,7.8477,7.73058,7.77937,101982.22702995,0
+OIA.US,D,20210429,000000,7.77937,7.77937,7.71115,7.74042,60560.885679232,0
+OIA.US,D,20210430,000000,7.75985,7.76972,7.70247,7.76972,78407.21755312,0
+OIA.US,D,20210503,000000,7.76972,7.76972,7.74042,7.75009,52763.068148886,0
+OIA.US,D,20210504,000000,7.75009,7.78914,7.75009,7.76972,24801.279169098,0
+OIA.US,D,20210505,000000,7.7989,7.91544,7.7989,7.87699,23288.981310391,0
+OIA.US,D,20210506,000000,7.88655,7.94511,7.88655,7.91583,43815.052247127,0
+OIA.US,D,20210507,000000,7.95497,7.97439,7.91583,7.94511,48543.645551819,0
+OIA.US,D,20210510,000000,7.96453,7.99381,7.90607,7.95497,43879.966440928,0
+OIA.US,D,20210511,000000,7.99381,7.99381,7.93524,7.98415,46662.148215868,0
+OIA.US,D,20210512,000000,7.99381,8.02418,7.98415,8.01324,64659.608447199,0
+OIA.US,D,20210513,000000,8.13036,8.13036,8.00367,8.0718,83240.282138461,0
+OIA.US,D,20210514,000000,8.03296,8.03296,7.8477,7.8477,68453.031647446,0
+OIA.US,D,20210517,000000,7.85737,7.91761,7.83784,7.83784,33247.224353178,0
+OIA.US,D,20210518,000000,7.90607,7.91583,7.80856,7.8477,25863.234808313,0
+OIA.US,D,20210519,000000,7.90607,7.91583,7.8477,7.86712,34365.979911967,0
+OIA.US,D,20210520,000000,7.87699,7.94511,7.82177,7.90538,58936.00226565,0
+OIA.US,D,20210521,000000,7.89641,7.90607,7.87699,7.89641,29870.671991247,0
+OIA.US,D,20210524,000000,7.89641,7.94511,7.86712,7.88655,42140.468903916,0
+OIA.US,D,20210525,000000,7.91583,8.1205,7.85737,8.06204,76851.305470452,0
+OIA.US,D,20210526,000000,8.11094,8.11094,7.99381,8.02309,112660.61191021,0
+OIA.US,D,20210527,000000,8.00367,8.00367,7.98415,7.99381,24969.650359271,0
+OIA.US,D,20210528,000000,8.02309,8.05583,7.96453,7.97439,64602.808527624,0
+OIA.US,D,20210601,000000,8.02309,8.02309,7.97439,7.99381,32915.553394226,0
+OIA.US,D,20210602,000000,8.04252,8.06204,7.97439,7.98415,35596.306741352,0
+OIA.US,D,20210603,000000,7.99381,8.01324,7.96453,7.99381,34898.479157991,0
+OIA.US,D,20210604,000000,7.99381,7.99381,7.94511,7.96453,30490.399685191,0
+OIA.US,D,20210607,000000,7.96453,7.97636,7.94511,7.96453,30118.157355114,0
+OIA.US,D,20210608,000000,8.00367,8.02309,7.95497,8.00367,14460.650953453,0
+OIA.US,D,20210609,000000,7.98415,8.00841,7.98415,7.98415,59336.644555515,0
+OIA.US,D,20210610,000000,8.00367,8.01324,7.96453,7.97439,28727.573609782,0
+OIA.US,D,20210611,000000,7.99381,8.00367,7.91583,7.94511,45824.349402124,0
+OIA.US,D,20210614,000000,7.96453,7.96453,7.87699,7.90607,70551.585818919,0
+OIA.US,D,20210615,000000,7.93524,7.95497,7.81842,7.89641,83866.095538073,0
+OIA.US,D,20210616,000000,7.85737,7.92569,7.85737,7.86712,32661.98232469,0
+OIA.US,D,20210617,000000,7.87699,7.90607,7.8477,7.88635,53779.380995581,0
+OIA.US,D,20210618,000000,7.87699,7.87699,7.83784,7.8477,82228.026428876,0
+OIA.US,D,20210621,000000,7.8477,7.89542,7.82808,7.83784,65564.3500233,0
+OIA.US,D,20210622,000000,7.85737,7.89641,7.85737,7.88655,30169.885853299,0
+OIA.US,D,20210623,000000,7.90607,7.91602,7.89641,7.90607,23378.238326868,0
+OIA.US,D,20210624,000000,7.90607,7.93524,7.90607,7.92569,29646.515165778,0
+OIA.US,D,20210625,000000,7.94511,7.94511,7.92579,7.94511,9804.0718325091,0
+OIA.US,D,20210628,000000,7.98415,7.98415,7.93061,7.98415,53969.052155595,0
+OIA.US,D,20210629,000000,7.95497,8.04252,7.95497,8.03296,56527.077105065,0
+OIA.US,D,20210630,000000,8.04252,8.12879,8.01334,8.10109,66243.920489655,0
+OIA.US,D,20210701,000000,8.1205,8.14002,8.04252,8.10109,76524.70593289,0
+OIA.US,D,20210702,000000,8.10109,8.10109,8.00367,8.06204,73517.353048202,0
+OIA.US,D,20210706,000000,8.03296,8.0718,8.03296,8.05238,29318.901343938,0
+OIA.US,D,20210707,000000,8.08167,8.16931,8.04252,8.16931,57015.96212713,0
+OIA.US,D,20210708,000000,8.15964,8.22777,8.11459,8.15964,50195.914640911,0
+OIA.US,D,20210709,000000,8.15964,8.15964,8.09132,8.11094,52859.425155308,0
+OIA.US,D,20210712,000000,8.15964,8.15964,8.05238,8.05238,73358.110416534,0
+OIA.US,D,20210713,000000,8.0719,8.08177,8.01314,8.01314,40538.914028733,0
+OIA.US,D,20210714,000000,8.13066,8.13066,7.98386,7.98386,66594.862849891,0
+OIA.US,D,20210715,000000,8.023,8.023,7.9252,7.94472,64355.323163756,0
+OIA.US,D,20210716,000000,7.96424,7.96424,7.87629,7.90557,50565.114118154,0
+OIA.US,D,20210719,000000,7.90557,7.93407,7.86643,7.89582,87053.991024271,0
+OIA.US,D,20210720,000000,7.9252,7.93486,7.90557,7.91534,47446.189962871,0
+OIA.US,D,20210721,000000,7.93486,7.93486,7.86643,7.86643,43039.124774349,0
+OIA.US,D,20210722,000000,7.86643,7.91376,7.84691,7.85667,58292.946033308,0
+OIA.US,D,20210723,000000,7.85667,7.93486,7.85667,7.89582,33487.609727097,0
+OIA.US,D,20210726,000000,7.91534,7.96424,7.91534,7.96424,46118.491842785,0
+OIA.US,D,20210727,000000,7.98386,8.05238,7.95941,8.023,59021.202145014,0
+OIA.US,D,20210728,000000,8.04252,8.16971,7.98386,8.16971,77114.00509849,0
+OIA.US,D,20210729,000000,8.18932,8.29688,8.14032,8.29688,43450.924191275,0
+OIA.US,D,20210730,000000,8.33613,8.35564,8.19909,8.20894,112000.31284515,0
+OIA.US,D,20210802,000000,8.23831,8.2676,8.20343,8.22847,16845.233291363,0
+OIA.US,D,20210803,000000,8.19909,8.22797,8.17956,8.17956,25836.863417081,0
+OIA.US,D,20210804,000000,8.20894,8.29688,8.20894,8.2676,35407.649865618,0
+OIA.US,D,20210805,000000,8.25784,8.31651,8.0719,8.09142,71061.770810824,0
+OIA.US,D,20210806,000000,8.15018,8.17956,8.05238,8.12079,29968.043281948,0
+OIA.US,D,20210809,000000,8.16971,8.18932,8.12593,8.16004,34390.322734643,0
+OIA.US,D,20210810,000000,8.13066,8.19909,8.03286,8.0719,82722.997156609,0
+OIA.US,D,20210811,000000,8.11114,8.11114,8.01314,8.05238,67168.947751319,0
+OIA.US,D,20210812,000000,8.0719,8.10128,8.00347,8.00347,61290.156075214,0
+OIA.US,D,20210813,000000,7.99362,8.0719,7.99362,8.03286,34369.022764802,0
+OIA.US,D,20210816,000000,8.03286,8.09142,8.03286,8.03286,29428.444045978,0
+OIA.US,D,20210817,000000,8.00347,8.03286,8.00347,8.01314,50632.056880512,0
+OIA.US,D,20210818,000000,8.03286,8.06204,8.00347,8.06204,28394.888366552,0
+OIA.US,D,20210819,000000,8.05238,8.0719,7.97409,8.0719,45008.864842499,0
+OIA.US,D,20210820,000000,8.04252,8.15018,8.023,8.10128,39580.41538589,0
+OIA.US,D,20210823,000000,8.10128,8.16971,8.06204,8.16004,45011.907695333,0
+OIA.US,D,20210824,000000,8.16004,8.16004,8.12079,8.14525,22302.08270776,0
+OIA.US,D,20210825,000000,8.16971,8.16971,8.12079,8.12079,32612.282395062,0
+OIA.US,D,20210826,000000,8.12079,8.18932,8.12079,8.18932,45848.692224799,0
+OIA.US,D,20210827,000000,8.19909,8.2676,8.17887,8.25784,58888.330904578,0
+OIA.US,D,20210830,000000,8.25784,8.29688,8.22847,8.29688,63516.510065733,0
+OIA.US,D,20210831,000000,8.32626,8.32626,8.24887,8.29688,92650.811671051,0
+OIA.US,D,20210901,000000,8.32626,8.32626,8.21861,8.22847,90168.858042441,0
+OIA.US,D,20210902,000000,8.22847,8.30674,8.17956,8.17956,26649.305123872,0
+OIA.US,D,20210903,000000,8.16004,8.19909,8.16004,8.16004,24503.079591326,0
+OIA.US,D,20210907,000000,8.13066,8.22837,8.03286,8.04252,53868.638012059,0
+OIA.US,D,20210908,000000,8.03286,8.05238,7.96424,7.99362,118800.0746458,0
+OIA.US,D,20210909,000000,8.21861,8.21861,7.98395,8.01314,53139.367616075,0
+OIA.US,D,20210910,000000,8.03286,8.03286,7.99362,7.99362,28031.774594977,0
+OIA.US,D,20210913,000000,7.95457,7.98386,7.93486,7.97409,48476.702789462,0
+OIA.US,D,20210914,000000,7.97409,7.99362,7.95457,7.97409,28887.830525728,0
+OIA.US,D,20210915,000000,7.97409,8.04252,7.97409,8.01314,38772.03081621,0
+OIA.US,D,20210916,000000,8.00347,8.04252,7.97409,7.97409,45850.720793355,0
+OIA.US,D,20210917,000000,7.97409,7.99362,7.94472,7.97409,12416.868133,0
+OIA.US,D,20210920,000000,7.88595,7.96424,7.88595,7.94472,91922.555559346,0
+OIA.US,D,20210921,000000,7.9252,7.96424,7.9252,7.95457,32162.954459845,0
+OIA.US,D,20210922,000000,7.94472,7.97409,7.94472,7.96424,21847.683351153,0
+OIA.US,D,20210923,000000,7.95941,7.95941,7.9252,7.93486,47526.318420844,0
+OIA.US,D,20210924,000000,7.97409,7.97409,7.91534,7.93486,10458.28519191,0
+OIA.US,D,20210927,000000,7.91534,7.9252,7.82739,7.83705,145897.69342061,0
+OIA.US,D,20210928,000000,7.86643,7.9252,7.7784,7.80768,64685.979838431,0
+OIA.US,D,20210929,000000,7.80768,7.81752,7.65121,7.7001,145630.93665546,0
+OIA.US,D,20210930,000000,7.70987,7.7784,7.7001,7.7784,77811.832681851,0
+OIA.US,D,20211001,000000,7.7784,7.7784,7.68049,7.68049,70706.771313474,0
+OIA.US,D,20211004,000000,7.68049,7.68049,7.62183,7.64145,74314.580490821,0
+OIA.US,D,20211005,000000,7.64145,7.67082,7.56316,7.59255,106648.94899366,0
+OIA.US,D,20211006,000000,7.58268,7.61207,7.5533,7.59255,138738.87498549,0
+OIA.US,D,20211007,000000,7.59255,7.64145,7.53378,7.54355,120976.72870669,0
+OIA.US,D,20211008,000000,7.56316,7.63159,7.54355,7.57293,92739.05440325,0
+OIA.US,D,20211011,000000,7.59255,7.60231,7.57293,7.59255,47294.04732115,0
+OIA.US,D,20211012,000000,7.61207,7.65121,7.56316,7.64145,67450.918780642,0
+OIA.US,D,20211013,000000,7.64145,7.72002,7.64145,7.69055,79798.815582728,0
+OIA.US,D,20211014,000000,7.72002,7.82798,7.72002,7.72978,123936.41023031,0
+OIA.US,D,20211015,000000,7.72978,7.78874,7.72289,7.78874,33421.681249017,0
+OIA.US,D,20211018,000000,7.77887,7.82798,7.75927,7.78874,46147.906086851,0
+OIA.US,D,20211019,000000,7.77887,7.77887,7.7003,7.7003,51259.898848681,0
+OIA.US,D,20211020,000000,7.72002,7.77887,7.69074,7.77887,58266.574642078,0
+OIA.US,D,20211021,000000,7.7495,7.77887,7.61197,7.64145,65508.564388002,0
+OIA.US,D,20211022,000000,7.66108,7.71017,7.59235,7.62173,47601.375457426,0
+OIA.US,D,20211025,000000,7.67092,7.67092,7.61197,7.64145,80158.886501469,0
+OIA.US,D,20211026,000000,7.64145,7.67092,7.63159,7.63159,59272.744645993,0
+OIA.US,D,20211027,000000,7.65121,7.72002,7.62173,7.63159,92477.369059488,0
+OIA.US,D,20211028,000000,7.67092,7.72012,7.67073,7.7003,70449.143106826,0
+OIA.US,D,20211029,000000,7.73965,7.81822,7.72002,7.81822,57062.619203925,0
+OIA.US,D,20211101,000000,7.7986,7.95576,7.77897,7.88694,47318.390143825,0
+OIA.US,D,20211102,000000,7.86732,7.92627,7.81812,7.85747,48250.517395436,0
+OIA.US,D,20211103,000000,7.86732,7.92627,7.85747,7.88694,59351.858819688,0
+OIA.US,D,20211104,000000,7.91642,7.92627,7.85747,7.87718,56901.3480037,0
+OIA.US,D,20211105,000000,7.89679,8.08344,7.80836,7.86732,122725.3548022,0
+OIA.US,D,20211108,000000,7.91642,8.12267,7.91642,8.08344,53104.881950618,0
+OIA.US,D,20211109,000000,8.10306,8.12267,7.88694,7.91642,79006.659561501,0
+OIA.US,D,20211110,000000,7.91642,7.96552,7.85747,7.86732,34726.050830706,0
+OIA.US,D,20211111,000000,7.95576,7.95576,7.86732,7.87718,29663.757998506,0
+OIA.US,D,20211112,000000,7.86732,7.89679,7.8477,7.88694,19349.501174092,0
+OIA.US,D,20211115,000000,7.90656,7.90656,7.81822,7.84277,34574.922473264,0
+OIA.US,D,20211116,000000,7.89679,7.89679,7.7986,7.83784,31293.712833479,0
+OIA.US,D,20211117,000000,7.86732,7.86732,7.7986,7.83784,37334.789994086,0
+OIA.US,D,20211118,000000,7.86732,7.90636,7.80836,7.82798,32383.054148201,0
+OIA.US,D,20211119,000000,7.90656,7.90656,7.80836,7.85747,39482.02981091,0
+OIA.US,D,20211122,000000,7.85747,7.9459,7.82798,7.9459,48112.57473361,0
+OIA.US,D,20211123,000000,7.9459,7.9459,7.78963,7.8477,51452.612861527,0
+OIA.US,D,20211124,000000,7.89679,7.89679,7.8477,7.87718,25153.235813615,0
+OIA.US,D,20211126,000000,7.89679,7.96552,7.89679,7.95576,37870.332092944,0
+OIA.US,D,20211129,000000,8.00486,8.00486,7.89679,7.95576,26511.362462045,0
+OIA.US,D,20211130,000000,8.03434,8.03434,7.82798,7.90656,112768.1260437,0
+OIA.US,D,20211201,000000,7.91642,7.98514,7.89679,7.90656,80184.243608422,0
+OIA.US,D,20211202,000000,7.85747,7.91534,7.83784,7.8477,31124.327359029,0
+OIA.US,D,20211203,000000,7.82798,7.82798,7.78874,7.81822,36085.191763416,0
+OIA.US,D,20211206,000000,7.7986,7.81398,7.67092,7.7495,50916.056478391,0
+OIA.US,D,20211207,000000,7.7986,7.81762,7.72002,7.72978,25091.364472648,0
+OIA.US,D,20211208,000000,7.72978,7.81822,7.72978,7.75927,77677.947157137,0
+OIA.US,D,20211209,000000,7.83784,7.83784,7.73965,7.78874,61321.598887838,0
+OIA.US,D,20211210,000000,7.80836,8.02447,7.80836,7.83784,39952.657715967,0
+OIA.US,D,20211213,000000,7.98514,7.98514,7.76913,7.83784,66221.606235536,0
+OIA.US,D,20211214,000000,7.76913,7.82029,7.7495,7.75927,44152.808911748,0
+OIA.US,D,20211215,000000,7.7986,7.85747,7.76913,7.85747,69324.301842369,0
+OIA.US,D,20211216,000000,7.81822,8.01461,7.7986,7.97538,39314.672905016,0
+OIA.US,D,20211217,000000,8.00486,8.00968,7.91642,7.91642,16470.962392729,0
+OIA.US,D,20211220,000000,7.83784,7.96128,7.83784,7.88694,32156.868754177,0
+OIA.US,D,20211221,000000,7.88694,7.9459,7.83952,7.91642,32029.068935131,0
+OIA.US,D,20211222,000000,7.93604,7.98514,7.86732,7.93604,47593.261183202,0
+OIA.US,D,20211223,000000,7.95576,8.00486,7.89612,7.97538,53808.795239649,0
+OIA.US,D,20211227,000000,8.02447,8.03236,7.95576,7.98514,69421.67313307,0
+OIA.US,D,20211228,000000,8.10306,8.10306,7.89679,7.90656,50835.928020417,0
+OIA.US,D,20211229,000000,7.89679,7.97538,7.75927,7.75927,164099.02479185,0
+OIA.US,D,20211230,000000,7.76913,7.81822,7.76913,7.78874,44903.379277572,0
+OIA.US,D,20211231,000000,7.80836,7.88201,7.80836,7.85747,43721.738093538,0
+OIA.US,D,20220103,000000,7.90656,7.90656,7.80836,7.85747,48801.273758467,0
+OIA.US,D,20220104,000000,7.85747,7.91396,7.75927,7.7986,96795.177231534,0
+OIA.US,D,20220105,000000,7.81822,7.81822,7.7495,7.78874,67956.032351157,0
+OIA.US,D,20220106,000000,7.83784,7.8476,7.72978,7.7495,42620.225367477,0
+OIA.US,D,20220107,000000,7.77887,7.7986,7.72022,7.77887,26686.833642163,0
+OIA.US,D,20220110,000000,7.80836,7.82798,7.7497,7.7986,28805.673499199,0
+OIA.US,D,20220111,000000,7.7986,7.7986,7.71017,7.72002,67195.319142551,0
+OIA.US,D,20220112,000000,7.72485,7.77662,7.71017,7.75927,67722.746967184,0
+OIA.US,D,20220113,000000,7.75927,7.81329,7.71017,7.78874,56411.448697358,0
+OIA.US,D,20220114,000000,7.78874,7.7984,7.72959,7.74931,73438.238874508,0
+OIA.US,D,20220118,000000,7.71973,7.72692,7.65071,7.65071,70277.729063821,0
+OIA.US,D,20220119,000000,7.631,7.66362,7.49297,7.51268,69133.616398078,0
+OIA.US,D,20220120,000000,7.51268,7.56198,7.38452,7.42395,125179.9227553,0
+OIA.US,D,20220121,000000,7.47326,7.49297,7.35494,7.38452,74617.851489985,0
+OIA.US,D,20220124,000000,7.37466,7.414,7.04931,7.17747,288657.19128466,0
+OIA.US,D,20220125,000000,7.15775,7.28592,7.15056,7.2662,127115.177158,0
+OIA.US,D,20220126,000000,7.32536,7.34508,7.16762,7.27607,90648.614506001,0
+OIA.US,D,20220127,000000,7.32536,7.37466,7.20705,7.27607,99982.058433453,0
+OIA.US,D,20220128,000000,7.3155,7.39437,7.20705,7.24649,95506.021914017,0
+OIA.US,D,20220131,000000,7.3155,7.32536,7.21692,7.23662,80047.315230873,0
+OIA.US,D,20220201,000000,7.23662,7.34508,7.20715,7.27607,295631.40998114,0
+OIA.US,D,20220202,000000,7.29579,7.34508,7.27607,7.27607,170967.75792341,0
+OIA.US,D,20220203,000000,7.1972,7.29579,7.18733,7.25635,130195.55851071,0
+OIA.US,D,20220204,000000,7.25635,7.29579,7.11833,7.13804,129079.84580476,0
+OIA.US,D,20220207,000000,7.15775,7.21692,7.05916,7.11833,197899.03407661,0
+OIA.US,D,20220208,000000,7.0986,7.17747,7.08875,7.16762,122918.06881505,0
+OIA.US,D,20220209,000000,7.16762,7.20211,7.05916,7.05916,111865.41303615,0
+OIA.US,D,20220210,000000,7.05916,7.07888,6.88169,6.91128,212911.45567738,0
+OIA.US,D,20220211,000000,6.90141,6.97043,6.87184,6.95072,211759.22873741,0
+OIA.US,D,20220214,000000,6.90141,7.10846,6.83241,7.03945,440455.99063549,0
+OIA.US,D,20220215,000000,7.07888,7.14789,7.04143,7.10846,107340.69087136,0
+OIA.US,D,20220216,000000,7.0986,7.10846,7.00987,7.04931,160543.95839696,0
+OIA.US,D,20220217,000000,7.03945,7.12818,7.00001,7.10846,144330.62421088,0
+OIA.US,D,20220218,000000,7.11833,7.18733,7.00987,7.02959,82037.340984585,0
+OIA.US,D,20220222,000000,6.96057,7.00218,6.93099,6.93099,90121.186681367,0
+OIA.US,D,20220223,000000,6.95072,6.98029,6.92114,6.93099,67180.104878379,0
+OIA.US,D,20220224,000000,6.85212,7.05916,6.85212,7.02959,89912.244120071,0
+OIA.US,D,20220225,000000,6.96057,7.03945,6.88169,6.94086,133152.19718149,0
+OIA.US,D,20220228,000000,6.97043,7.10826,6.97043,7.0986,98660.446019035,0
+OIA.US,D,20220301,000000,7.07888,7.14789,7.04931,7.04931,107904.63293,0
+OIA.US,D,20220302,000000,7.07888,7.40424,7.00001,7.29579,347976.59300744,0
+OIA.US,D,20220303,000000,7.20705,7.37446,7.10846,7.14789,129008.84590529,0
+OIA.US,D,20220304,000000,7.15775,7.1971,7.07888,7.12818,69065.659351443,0
+OIA.US,D,20220307,000000,7.08875,7.13795,7.00001,7.08875,111523.59923442,0
+OIA.US,D,20220308,000000,7.07888,7.11467,7.02959,7.04931,55233.864650436,0
+OIA.US,D,20220309,000000,7.04931,7.0986,6.97043,6.97043,38258.802971472,0
+OIA.US,D,20220310,000000,6.91128,7.00987,6.91128,6.96057,19166.930004027,0
+OIA.US,D,20220311,000000,6.96057,6.96057,6.83073,6.93099,107680.47610454,0
+OIA.US,D,20220314,000000,6.91128,7.00987,6.85212,7.00001,123723.4105319,0
+OIA.US,D,20220315,000000,7.00987,7.11833,6.94086,7.04931,51022.556327596,0
+OIA.US,D,20220316,000000,7.02959,7.13212,6.95072,7.07888,70929.913854665,0
+OIA.US,D,20220317,000000,7.04931,7.28592,7.00987,7.20705,54786.565283777,0
+OIA.US,D,20220318,000000,7.16762,7.42395,7.10944,7.3648,135472.87960988,0
+OIA.US,D,20220321,000000,7.3155,7.3155,7.14789,7.15775,75144.265030341,0
+OIA.US,D,20220322,000000,7.13804,7.17255,7.05916,7.08875,72163.283536884,0
+OIA.US,D,20220323,000000,7.0986,7.12818,7.01973,7.03945,51908.026502412,0
+OIA.US,D,20220324,000000,7.00001,7.0287,6.95072,6.96057,33917.666261029,0
+OIA.US,D,20220325,000000,6.97043,7.0986,6.88169,6.94086,86978.933987688,0
+OIA.US,D,20220328,000000,6.87184,7.13804,6.8397,6.86199,82907.59689523,0
+OIA.US,D,20220329,000000,6.89156,7.13804,6.83241,7.10846,129899.38750149,0
+OIA.US,D,20220330,000000,7.13804,7.14751,7.01973,7.02959,52744.811031878,0
+OIA.US,D,20220331,000000,7.07888,7.10846,7.00001,7.00001,111712.25611015,0
+OIA.US,D,20220401,000000,7.00987,7.05916,6.99202,7.04931,44703.565274779,0
+OIA.US,D,20220404,000000,7.11833,7.11833,6.90141,6.91128,184853.30969116,0
+OIA.US,D,20220405,000000,6.94086,6.96057,6.80282,6.82254,99598.658976316,0
+OIA.US,D,20220406,000000,6.81269,6.90141,6.80282,6.87184,78185.089296207,0
+OIA.US,D,20220407,000000,6.82254,6.8676,6.75353,6.75353,95880.292812651,0
+OIA.US,D,20220408,000000,6.68452,6.79179,6.54648,6.54648,101477.11345944,0
+OIA.US,D,20220411,000000,6.54648,6.59578,6.38874,6.49719,183975.95379057,0
+OIA.US,D,20220412,000000,6.48734,6.5169,6.39881,6.42818,161930.48500518,0
+OIA.US,D,20220413,000000,6.38874,6.47344,6.35916,6.35916,148377.61848067,0
+OIA.US,D,20220414,000000,6.41831,6.41831,6.22114,6.22114,415208.42638401,0
+OIA.US,D,20220418,000000,6.1817,6.32958,6.1817,6.21128,246303.72268233,0
+OIA.US,D,20220419,000000,6.19156,6.26057,6.16197,6.21128,102232.75524664,0
+OIA.US,D,20220420,000000,6.22114,6.35916,6.1817,6.30987,267139.1503239,0
+OIA.US,D,20220421,000000,6.33944,6.33944,6.20142,6.30001,287151.99341589,0
+OIA.US,D,20220422,000000,6.32958,6.34931,6.17184,6.17184,275920.82360403,0
+OIA.US,D,20220425,000000,6.1817,6.26057,6.16197,6.22114,163681.13966926,0
+OIA.US,D,20220426,000000,6.231,6.28029,6.20142,6.26057,125497.39373436,0
+OIA.US,D,20220427,000000,6.26057,6.35916,6.20142,6.20142,260023.94611273,0
+OIA.US,D,20220428,000000,6.20142,6.38874,6.20142,6.32958,211260.20087256,0
+OIA.US,D,20220429,000000,6.34438,6.37227,6.231,6.28029,154356.82430031,0
+OIA.US,D,20220502,000000,6.29015,6.31974,6.231,6.31974,143325.46849124,0
+OIA.US,D,20220503,000000,6.29015,6.30987,6.22114,6.28029,80773.542774022,0
+OIA.US,D,20220504,000000,6.30987,6.33944,6.231,6.33944,136763.04921167,0
+OIA.US,D,20220505,000000,6.28029,6.41831,6.25969,6.29015,340103.71844051,0
+OIA.US,D,20220506,000000,6.28029,6.53663,6.26738,6.33944,170918.05799379,0
+OIA.US,D,20220509,000000,6.34931,6.46761,6.30987,6.40846,138921.44615556,0
+OIA.US,D,20220510,000000,6.39861,6.63522,6.34931,6.45776,285372.93879203,0
+OIA.US,D,20220511,000000,6.49719,6.64508,6.42818,6.59578,135798.46486317,0
+OIA.US,D,20220512,000000,6.59578,6.62536,6.37889,6.40846,124386.75244979,0
+OIA.US,D,20220513,000000,6.38865,6.48769,6.22027,6.2896,270076.8702421,0
+OIA.US,D,20220516,000000,6.24998,6.38865,6.24998,6.33912,99625.601483878,0
+OIA.US,D,20220517,000000,6.36884,6.38865,6.24008,6.2896,126522.43410241,0
+OIA.US,D,20220518,000000,6.2896,6.2896,6.22027,6.23017,62848.794239576,0
+OIA.US,D,20220519,000000,6.24998,6.2896,6.22027,6.27969,83682.961046983,0
+OIA.US,D,20220520,000000,6.32922,6.32922,6.19055,6.25989,101022.89198889,0
+OIA.US,D,20220523,000000,6.30941,6.37875,6.23027,6.37875,79677.866080663,0
+OIA.US,D,20220524,000000,6.33912,6.54713,6.33912,6.39856,81952.501563173,0
+OIA.US,D,20220525,000000,6.41836,6.48769,6.40846,6.42827,141274.75264234,0
+OIA.US,D,20220526,000000,6.51741,6.6957,6.47532,6.60656,208366.90814822,0
+OIA.US,D,20220527,000000,6.66599,7.18104,6.66599,6.91361,258966.18960071,0
+OIA.US,D,20220531,000000,7.03247,7.05228,6.71551,6.96313,132748.65559404,0
+OIA.US,D,20220601,000000,6.93342,6.97938,6.7894,6.81456,101547.88553123,0
+OIA.US,D,20220602,000000,6.88389,7.082,6.81456,6.92352,89664.858620829,0
+OIA.US,D,20220603,000000,6.92352,6.98294,6.83437,6.9037,45235.260893868,0
+OIA.US,D,20220606,000000,6.93342,7.17113,6.88389,7.05228,72559.155567045,0
+OIA.US,D,20220607,000000,7.00276,7.18104,7.00276,7.1018,77464.816379081,0
+OIA.US,D,20220608,000000,7.14142,7.1651,6.9565,7.04237,49311.028067812,0
+OIA.US,D,20220609,000000,7.07209,7.18104,6.91361,7.12161,92569.486354155,0
+OIA.US,D,20220610,000000,7.12161,7.12161,6.98294,7.05228,64579.253723386,0
+OIA.US,D,20220613,000000,6.99285,7.01265,6.74671,6.77494,155155.78382256,0
+OIA.US,D,20220614,000000,6.9037,7.1117,6.78485,6.79475,157347.63186186,0
+OIA.US,D,20220615,000000,6.91361,7.00276,6.81456,6.88389,95142.964314616,0
+OIA.US,D,20220616,000000,6.80465,6.92104,6.27969,6.48769,455215.8429504,0
+OIA.US,D,20220617,000000,6.58675,6.65598,6.35893,6.36884,124038.81080593,0
+OIA.US,D,20220621,000000,6.40767,6.43559,5.91321,5.97264,1061025.0739198,0
+OIA.US,D,20220622,000000,6.02217,6.24008,6.01227,6.21036,207213.94156099,0
+OIA.US,D,20220623,000000,6.23017,6.33912,6.23017,6.31932,68158.296238033,0
+OIA.US,D,20220624,000000,6.32922,6.38865,6.26722,6.38865,35350.238253273,0
+OIA.US,D,20220627,000000,6.34903,6.37875,6.24008,6.24008,68519.734099879,0
+OIA.US,D,20220628,000000,6.30941,6.40846,6.24008,6.29951,154009.88445609,0
+OIA.US,D,20220629,000000,6.32922,6.4778,6.26979,6.44808,110761.52219941,0
+OIA.US,D,20220630,000000,6.51741,6.51741,6.34903,6.38865,142781.08026768,0
+OIA.US,D,20220701,000000,6.39856,6.52732,6.33912,6.36884,90861.238135598,0
+OIA.US,D,20220705,000000,6.40846,6.46789,6.2896,6.41836,61506.02229473,0
+OIA.US,D,20220706,000000,6.48769,6.51741,6.38865,6.41836,194221.3609909,0
+OIA.US,D,20220707,000000,6.4976,6.51741,6.37875,6.43817,130853.63082677,0
+OIA.US,D,20220708,000000,6.39856,6.4976,6.32922,6.33912,187788.17089122,0
+OIA.US,D,20220711,000000,6.40846,6.41836,6.35497,6.36884,84370.500666863,0
+OIA.US,D,20220712,000000,6.36884,6.42827,6.34903,6.40846,76826.747304538,0
+OIA.US,D,20220713,000000,6.37875,6.45799,6.34903,6.45799,47101.007175129,0
+OIA.US,D,20220714,000000,6.41836,6.46789,6.34448,6.44808,139803.7611208,0
+OIA.US,D,20220715,000000,6.4778,6.50751,6.37875,6.43817,98638.209783081,0
+OIA.US,D,20220718,000000,6.42827,6.4976,6.30941,6.33912,125504.75431264,0
+OIA.US,D,20220719,000000,6.39856,6.44808,6.33912,6.42827,89191.354829752,0
+OIA.US,D,20220720,000000,6.42827,6.45134,6.36884,6.37875,110040.66568165,0
+OIA.US,D,20220721,000000,6.40846,6.4976,6.37875,6.40846,58059.237768635,0
+OIA.US,D,20220722,000000,6.43817,6.46789,6.35893,6.39856,111657.04003029,0
+OIA.US,D,20220725,000000,6.41836,6.41836,6.2896,6.32922,136078.32617608,0
+OIA.US,D,20220726,000000,6.36884,6.39856,6.31932,6.35893,105703.4113395,0
+OIA.US,D,20220727,000000,6.37875,6.43817,6.33912,6.41836,108177.94820928,0
+OIA.US,D,20220728,000000,6.44808,6.56693,6.42827,6.52732,159167.94600964,0
+OIA.US,D,20220729,000000,6.62637,6.64617,6.54713,6.58675,126586.03908927,0
+OIA.US,D,20220801,000000,6.63628,6.72541,6.60824,6.66599,160933.74159726,0
+OIA.US,D,20220802,000000,6.66599,6.6849,6.6119,6.66599,75475.898535963,0
+OIA.US,D,20220803,000000,6.70561,6.82446,6.64617,6.70561,108534.3380563,0
+OIA.US,D,20220804,000000,6.73532,6.77494,6.66282,6.71551,71204.268386606,0
+OIA.US,D,20220805,000000,6.67589,6.71551,6.54713,6.64617,81105.444674657,0
+OIA.US,D,20220808,000000,6.66599,6.71551,6.56693,6.58675,170442.18233152,0
+OIA.US,D,20220809,000000,6.58675,6.71551,6.56199,6.65608,174605.78496351,0
+OIA.US,D,20220810,000000,6.72541,6.73532,6.6858,6.71551,103019.88665574,0
+OIA.US,D,20220811,000000,6.75513,6.80465,6.74829,6.78485,87398.299962047,0
+OIA.US,D,20220812,000000,6.82464,6.84454,6.7749,6.83459,41776.341970979,0
+OIA.US,D,20220815,000000,6.89428,7.00371,6.85458,7.00371,65746.901557658,0
+OIA.US,D,20220816,000000,7.00371,7.00371,6.84454,6.99376,51208.963733104,0
+OIA.US,D,20220817,000000,6.95397,6.96591,6.81469,6.84454,57124.455961376,0
+OIA.US,D,20220818,000000,6.88433,6.94601,6.87189,6.94402,55446.808292899,0
+OIA.US,D,20220819,000000,6.86443,6.87438,6.80474,6.86443,45469.378240592,0
+OIA.US,D,20220822,000000,6.86443,6.88831,6.52619,6.57593,102292.27979781,0
+OIA.US,D,20220823,000000,6.58588,6.82464,6.57633,6.74505,47394.30052048,0
+OIA.US,D,20220824,000000,6.76495,6.88433,6.755,6.79479,44604.922282,0
+OIA.US,D,20220825,000000,6.82464,6.86443,6.79479,6.83459,37882.269431926,0
+OIA.US,D,20220826,000000,6.79479,6.80474,6.7351,6.78485,45480.435235411,0
+OIA.US,D,20220829,000000,6.755,6.89428,6.71212,6.84454,112044.54922834,0
+OIA.US,D,20220830,000000,6.85448,6.85448,6.74505,6.76495,42645.823836307,0
+OIA.US,D,20220831,000000,6.82464,6.84454,6.60577,6.63562,165592.56995638,0
+OIA.US,D,20220901,000000,6.61572,6.62567,6.4466,6.58588,65263.409329654,0
+OIA.US,D,20220902,000000,6.66546,6.66546,6.41675,6.4466,93031.544046054,0
+OIA.US,D,20220906,000000,6.4466,6.49634,6.4068,6.46649,113631.73057557,0
+OIA.US,D,20220907,000000,6.49634,6.76495,6.48142,6.70526,110282.4663267,0
+OIA.US,D,20220908,000000,6.70526,6.755,6.61572,6.68536,86053.575133792,0
+OIA.US,D,20220909,000000,6.70526,6.90423,6.63562,6.88433,106475.84456485,0
+OIA.US,D,20220912,000000,6.91418,6.91418,6.76495,6.78485,65766.000003254,0
+OIA.US,D,20220913,000000,6.69531,6.71521,6.58588,6.64557,98318.797932326,0
+OIA.US,D,20220914,000000,6.66546,6.86443,6.51126,6.55603,45224.113991875,0
+OIA.US,D,20220915,000000,6.49634,6.52619,6.28742,6.30732,88514.259071738,0
+OIA.US,D,20220916,000000,6.35706,6.36124,6.14814,6.28742,76079.160625526,0
+OIA.US,D,20220919,000000,6.22773,6.28911,6.1382,6.16804,65145.803112032,0
+OIA.US,D,20220920,000000,6.12825,6.24624,6.08845,6.14814,92167.088087462,0
+OIA.US,D,20220921,000000,6.14814,6.23768,6.12825,6.17799,39966.010364672,0
+OIA.US,D,20220922,000000,6.19789,6.20784,6.04498,6.15809,107451.87565299,0
+OIA.US,D,20220923,000000,6.12825,6.13253,5.94918,6.05861,94298.072543526,0
+OIA.US,D,20220926,000000,6.07851,6.07851,5.90938,5.93923,120138.269436,0
+OIA.US,D,20220927,000000,5.90938,5.93923,5.82979,5.88948,123440.29016155,0
+OIA.US,D,20220928,000000,5.92928,6.04866,5.83974,5.87954,222449.6476794,0
+OIA.US,D,20220929,000000,5.81985,5.90938,5.79,5.84969,84271.388605206,0
+OIA.US,D,20220930,000000,5.87954,6.01881,5.7701,5.82979,142801.08808997,0
+OIA.US,D,20221003,000000,5.87954,5.96907,5.84969,5.90938,107407.64767371,0
+OIA.US,D,20221004,000000,5.90938,5.99892,5.84969,5.92928,92616.404149661,0
+OIA.US,D,20221005,000000,5.84969,5.88451,5.78005,5.8099,193107.39897329,0
+OIA.US,D,20221006,000000,5.8099,5.90938,5.8099,5.86959,156996.25907513,0
+OIA.US,D,20221007,000000,5.87954,5.91933,5.79,5.83974,178404.61140779,0
+OIA.US,D,20221010,000000,5.79995,5.79995,5.65072,5.75021,240203.16063365,0
+OIA.US,D,20221011,000000,5.75021,5.79,5.68057,5.7701,159843.93783174,0
+OIA.US,D,20221012,000000,5.74026,5.83974,5.74026,5.81985,297899.56478158,0
+OIA.US,D,20221013,000000,5.66067,5.78572,5.59103,5.73031,258834.196904,0
+OIA.US,D,20221014,000000,5.71041,5.71041,5.67062,5.70046,50559.616582813,0
+OIA.US,D,20221017,000000,5.70046,5.75021,5.65072,5.67062,142101.48187232,0
+OIA.US,D,20221018,000000,5.66067,5.68942,5.64077,5.67062,156386.11399738,0
+OIA.US,D,20221019,000000,5.67062,5.67062,5.60098,5.65072,102869.2538911,0
+OIA.US,D,20221020,000000,5.62088,5.66962,5.60098,5.61093,152609.64767595,0
+OIA.US,D,20221021,000000,5.54129,5.60098,5.50149,5.55124,249202.54923513,0
+OIA.US,D,20221024,000000,5.52139,5.54129,5.42191,5.42191,242543.22280993,0
+OIA.US,D,20221025,000000,5.42191,5.49155,5.37216,5.47165,320897.10882417,0
+OIA.US,D,20221026,000000,5.53134,5.53134,5.47165,5.51144,103446.22798439,0
+OIA.US,D,20221027,000000,5.51144,5.54129,5.43186,5.49155,142098.46632828,0
+OIA.US,D,20221028,000000,5.45175,5.53134,5.42191,5.53134,106030.54922804,0
+OIA.US,D,20221031,000000,5.49155,5.53134,5.47165,5.49155,110045.24352876,0
+OIA.US,D,20221101,000000,5.51144,5.57113,5.4816,5.54129,235315.96892356,0
+OIA.US,D,20221102,000000,5.53134,5.59103,5.49155,5.51144,374056.12437084,0
+OIA.US,D,20221103,000000,5.50149,5.51642,5.4418,5.45175,190901.02591618,0
+OIA.US,D,20221104,000000,5.43186,5.54129,5.43186,5.4816,187773.90674504,0
+OIA.US,D,20221107,000000,5.52139,5.60098,5.47165,5.51144,232001.88602184,0
+OIA.US,D,20221108,000000,5.52139,5.57103,5.50149,5.53134,172107.15026758,0
+OIA.US,D,20221109,000000,5.50149,5.56119,5.4816,5.4816,198989.7202171,0
+OIA.US,D,20221110,000000,5.58108,5.75021,5.58108,5.74026,212040.99482915,0
+OIA.US,D,20221111,000000,5.75021,5.82979,5.71767,5.79,102316.40415014,0
+OIA.US,D,20221114,000000,5.85,5.86,5.73,5.78,98668,0
+OIA.US,D,20221115,000000,5.82,5.85,5.75,5.77,161789,0
+OIA.US,D,20221116,000000,5.79,5.87,5.775,5.85,95613,0
+OIA.US,D,20221117,000000,5.77,5.91,5.77,5.87,138194,0
+OIA.US,D,20221118,000000,5.91,6.09,5.8605,6.05,265636,0
+OIA.US,D,20221121,000000,6.05,6.39,6.05,6.25,208211,0
+OIA.US,D,20221122,000000,6.31,6.4,6.18,6.21,213967,0
+OIA.US,D,20221123,000000,6.24,6.57,6.12,6.48,185244,0
+OIA.US,D,20221125,000000,6.5,6.69,6.5,6.64,243287,0
+OIA.US,D,20221128,000000,6.64,6.7,6.44,6.59,268429,0
+OIA.US,D,20221129,000000,6.6,6.67,6.51,6.66,195794,0
+OIA.US,D,20221130,000000,6.71,6.7373,6.6131,6.67,122857,0
+OIA.US,D,20221201,000000,6.79,6.84,6.58,6.63,118083,0
+OIA.US,D,20221202,000000,6.63,6.69,6.61,6.65,52381,0
+OIA.US,D,20221205,000000,6.61,6.72,6.6,6.71,144233,0
+OIA.US,D,20221206,000000,6.73,6.79,6.6701,6.69,88988,0
+OIA.US,D,20221207,000000,6.73,6.78,6.71,6.77,88291,0
+OIA.US,D,20221208,000000,6.77,6.8,6.6601,6.77,99346,0
+OIA.US,D,20221209,000000,6.75,6.95,6.7,6.73,123923,0
+OIA.US,D,20221212,000000,6.83,6.91,6.74,6.77,194350,0
+OIA.US,D,20221213,000000,6.84,6.9,6.62,6.67,232751,0
+OIA.US,D,20221214,000000,6.64,6.6833,6.56,6.59,106742,0
+OIA.US,D,20221215,000000,6.58,6.62,6.47,6.47,151172,0
+OIA.US,D,20221216,000000,6.44,6.77,6.39,6.51,278328,0
+OIA.US,D,20221219,000000,6.44,6.505,6.3623,6.39,150523,0
+OIA.US,D,20221220,000000,6.37,6.38,6.31,6.35,165003,0
+OIA.US,D,20221221,000000,6.34,6.365,6.14,6.14,209506,0
+OIA.US,D,20221222,000000,6.14,6.1726,6,6.06,273926,0
+OIA.US,D,20221223,000000,6.06,6.09,5.96,6,207692,0
+OIA.US,D,20221227,000000,5.97,6.02,5.89,5.985,208688,0
+OIA.US,D,20221228,000000,6,6.0473,5.94,6,223285,0
+OIA.US,D,20221229,000000,6,6.18,6,6.16,242388,0
+OIA.US,D,20221230,000000,6.17,6.36,6.12,6.24,249279,0
+OIA.US,D,20230103,000000,6.3,6.305,6.22,6.24,74019,0
+OIA.US,D,20230104,000000,6.25,6.31,6.25,6.29,75842,0
+OIA.US,D,20230105,000000,6.25,6.31,6.23,6.23,38267,0
+OIA.US,D,20230106,000000,6.31,6.57,6.31,6.57,74151,0
+OIA.US,D,20230109,000000,6.63,6.77,6.48,6.54,192225,0
+OIA.US,D,20230110,000000,6.54,6.64,6.41,6.44,60862,0
+OIA.US,D,20230111,000000,6.45,6.49,6.4104,6.46,71100,0
+OIA.US,D,20230112,000000,6.47,6.5499,6.43,6.5,81348,0
+OIA.US,D,20230113,000000,6.44,6.72,6.44,6.48,83495,0
+OIA.US,D,20230117,000000,6.48,6.48,6.4135,6.44,60572,0
+OIA.US,D,20230118,000000,6.46,6.5182,6.41,6.41,55096,0
+OIA.US,D,20230119,000000,6.4,6.59,6.39,6.56,66328,0
+OIA.US,D,20230120,000000,6.53,6.7719,6.53,6.72,68990,0
+OIA.US,D,20230123,000000,6.67,6.9,6.67,6.88,136078,0
+OIA.US,D,20230124,000000,6.9,7,6.81,6.99,165678,0
+OIA.US,D,20230125,000000,6.92,7.12,6.85,6.95,116320,0
+OIA.US,D,20230126,000000,6.96,7.01,6.78,6.8,99688,0
+OIA.US,D,20230127,000000,6.8,6.9161,6.75,6.82,100070,0
+OIA.US,D,20230130,000000,6.8,7.02,6.77,6.92,109808,0
+OIA.US,D,20230131,000000,6.97,6.98,6.91,6.95,64215,0
+OIA.US,D,20230201,000000,6.97,6.99,6.905,6.94,93904,0
+OIA.US,D,20230202,000000,7,7.03,6.97,7.03,41928,0
+OIA.US,D,20230203,000000,6.97,7,6.91,6.99,74555,0
+OIA.US,D,20230206,000000,6.97,7.03,6.93,7,77363,0
+OIA.US,D,20230207,000000,6.96,7.06,6.95,7.03,70421,0
+OIA.US,D,20230208,000000,7.03,7.07,6.98,6.99,64774,0
+OIA.US,D,20230209,000000,7,7.0724,6.82,6.88,104027,0
+OIA.US,D,20230210,000000,6.88,7.07,6.88,7.02,67253,0
+OIA.US,D,20230213,000000,7.06,7.1094,7.03,7.09,57185,0
+OIA.US,D,20230214,000000,7.05,7.0699,6.95,6.99,67286,0
+OIA.US,D,20230215,000000,6.98,7.08,6.93,7,64759,0
+OIA.US,D,20230216,000000,6.95,6.9599,6.79,6.81,42274,0
+OIA.US,D,20230217,000000,6.83,6.85,6.74,6.79,41304,0
+OIA.US,D,20230221,000000,6.75,6.75,6.675,6.7,44022,0
+OIA.US,D,20230222,000000,6.71,6.805,6.71,6.76,35634,0
+OIA.US,D,20230223,000000,6.77,6.85,6.7605,6.81,64763,0
+OIA.US,D,20230224,000000,6.79,6.85,6.72,6.77,66540,0
+OIA.US,D,20230227,000000,6.79,6.94,6.7201,6.85,74917,0
+OIA.US,D,20230228,000000,6.89,6.96,6.84,6.89,89669,0
+OIA.US,D,20230301,000000,6.92,6.98,6.81,6.82,81524,0
+OIA.US,D,20230302,000000,6.76,6.85,6.714,6.78,89070,0
+OIA.US,D,20230303,000000,6.8,6.9,6.7601,6.78,58634,0
+OIA.US,D,20230306,000000,6.78,6.86,6.74,6.74,52764,0
+OIA.US,D,20230307,000000,6.72,6.72,6.66,6.69,71000,0
+OIA.US,D,20230308,000000,6.72,6.78,6.66,6.73,107504,0
+OIA.US,D,20230309,000000,6.73,6.87,6.61,6.61,97527,0
+OIA.US,D,20230310,000000,6.64,6.81,6.56,6.65,100851,0
+OIA.US,D,20230313,000000,6.64,6.71,6.5501,6.62,72389,0
+OIA.US,D,20230314,000000,6.61,6.65,6.34,6.34,82962,0
+OIA.US,D,20230315,000000,6.39,6.39,6.35,6.38,23101,0
+OIA.US,D,20230316,000000,6.35,6.64,6.35,6.54,53770,0
+OIA.US,D,20230317,000000,6.57,6.81,6.57,6.63,46674,0
+OIA.US,D,20230320,000000,6.61,6.6956,6.5901,6.65,101457,0
+OIA.US,D,20230321,000000,6.61,6.6952,6.5,6.53,73743,0
+OIA.US,D,20230322,000000,6.55,6.55,6.41,6.41,39198,0
+OIA.US,D,20230323,000000,6.41,6.5,6.36,6.38,60244,0
+OIA.US,D,20230324,000000,6.43,6.45,6.33,6.34,29187,0
+OIA.US,D,20230327,000000,6.35,6.42,6.3,6.32,66299,0
+OIA.US,D,20230328,000000,6.32,6.45,6.32,6.39,59599,0
+OIA.US,D,20230329,000000,6.4,6.44,6.33,6.4,75042,0
+OIA.US,D,20230330,000000,6.41,6.56,6.4,6.53,61634,0
+OIA.US,D,20230331,000000,6.57,6.69,6.46,6.64,68391,0
+OIA.US,D,20230403,000000,6.59,6.7194,6.58,6.59,31207,0
+OIA.US,D,20230404,000000,6.57,6.62,6.46,6.5,43216,0
+OIA.US,D,20230405,000000,6.5,6.615,6.5,6.55,23984,0
+OIA.US,D,20230406,000000,6.52,6.6,6.49,6.5299,80192,0
+OIA.US,D,20230410,000000,6.48,6.5,6.43,6.44,65247,0
+OIA.US,D,20230411,000000,6.41,6.4499,6.3801,6.39,113521,0
+OIA.US,D,20230412,000000,6.41,6.43,6.37,6.39,59812,0
+OIA.US,D,20230413,000000,6.42,6.4231,6.32,6.32,88921,0
+OIA.US,D,20230414,000000,6.33,6.33,6.25,6.26,49112,0
+OIA.US,D,20230417,000000,6.26,6.2863,6.24,6.25,48799,0
+OIA.US,D,20230418,000000,6.2,6.21,6.14,6.15,71377,0
+OIA.US,D,20230419,000000,6.15,6.23,6.15,6.23,121638,0
+OIA.US,D,20230420,000000,6.21,6.27,6.2,6.25,87145,0
+OIA.US,D,20230421,000000,6.25,6.28,6.25,6.27,90575,0
+OIA.US,D,20230424,000000,6.27,6.3,6.25,6.27,77427,0
+OIA.US,D,20230425,000000,6.25,6.37,6.2157,6.37,168481,0
+OIA.US,D,20230426,000000,6.34,6.42,6.31,6.38,93488,0
+OIA.US,D,20230427,000000,6.38,6.42,6.34,6.41,38348,0
+OIA.US,D,20230428,000000,6.41,6.49,6.34,6.445,52220,0
+OIA.US,D,20230501,000000,6.41,6.42,6.3015,6.32,51247,0
+OIA.US,D,20230502,000000,6.29,6.33,6.23,6.27,92781,0
+OIA.US,D,20230503,000000,6.24,6.28,6.17,6.2,130507,0
+OIA.US,D,20230504,000000,6.21,6.25,6.16,6.21,78854,0
+OIA.US,D,20230505,000000,6.25,6.27,6.21,6.25,54209,0
+OIA.US,D,20230508,000000,6.24,6.2401,6.14,6.16,70030,0
+OIA.US,D,20230509,000000,6.16,6.1601,6.1085,6.13,63374,0
+OIA.US,D,20230510,000000,6.15,6.19,6.13,6.19,84965,0
+OIA.US,D,20230511,000000,6.2,6.2014,6.14,6.15,37808,0
+OIA.US,D,20230512,000000,6.13,6.2068,6.13,6.14,71737,0
+OIA.US,D,20230515,000000,6.15,6.19,6.13,6.135,96178,0
+OIA.US,D,20230516,000000,6.14,6.17,6.13,6.16,85691,0
+OIA.US,D,20230517,000000,6.15,6.21,6.13,6.18,74301,0
+OIA.US,D,20230518,000000,6.18,6.18,6.1397,6.14,33077,0
+OIA.US,D,20230519,000000,6.13,6.15,6.1,6.11,57090,0
+OIA.US,D,20230522,000000,6.09,6.1099,6.08,6.09,37283,0
+OIA.US,D,20230523,000000,6.08,6.0983,6.04,6.06,31361,0
+OIA.US,D,20230524,000000,6.05,6.0551,5.96,5.97,70824,0
+OIA.US,D,20230525,000000,5.98,6.04,5.97,6,55583,0
+OIA.US,D,20230526,000000,6.03,6.08,5.99,6.04,89791,0
+OIA.US,D,20230530,000000,6.06,6.06,6.01,6.04,89923,0
+OIA.US,D,20230531,000000,6.09,6.17,6.08,6.13,183330,0
+OIA.US,D,20230601,000000,6.12,6.2,6.12,6.15,47597,0
+OIA.US,D,20230602,000000,6.15,6.16,6.11,6.15,94560,0
+OIA.US,D,20230605,000000,6.14,6.15,6.085,6.11,130705,0
+OIA.US,D,20230606,000000,6.1,6.15,6.08,6.14,92831,0
+OIA.US,D,20230607,000000,6.12,6.17,6.06,6.09,63795,0
+OIA.US,D,20230608,000000,6.15,6.17,6.12,6.15,65098,0
+OIA.US,D,20230609,000000,6.18,6.18,6.09,6.14,64886,0
+OIA.US,D,20230612,000000,6.18,6.2,6.14,6.18,70808,0
+OIA.US,D,20230613,000000,6.18,6.23,6.15,6.19,77768,0
+OIA.US,D,20230614,000000,6.15,6.1783,6.15,6.15,37157,0
+OIA.US,D,20230615,000000,6.15,6.1899,6.11,6.13,80771,0
+OIA.US,D,20230616,000000,6.13,6.15,6.13,6.13,28474,0
+OIA.US,D,20230620,000000,6.12,6.205,6.1,6.16,91098,0
+OIA.US,D,20230621,000000,6.14,6.2,6.07,6.09,145769,0
+OIA.US,D,20230622,000000,6.08,6.1,6.05,6.09,84685,0
+OIA.US,D,20230623,000000,6.1,6.17,6.1,6.13,66606,0
+OIA.US,D,20230626,000000,6.13,6.19,6.11,6.18,99079,0
+OIA.US,D,20230627,000000,6.2,6.27,6.1854,6.26,45073,0
+OIA.US,D,20230628,000000,6.27,6.44,6.2406,6.35,179552,0
+OIA.US,D,20230629,000000,6.35,6.35,6.21,6.27,52115,0
+OIA.US,D,20230630,000000,6.33,6.33,6.2,6.24,124649,0
+OIA.US,D,20230703,000000,6.24,6.35,6.23,6.253,50700,0
+OIA.US,D,20230705,000000,6.27,6.37,6.21,6.25,70950,0
+OIA.US,D,20230706,000000,6.2,6.24,6.14,6.15,76125,0
+OIA.US,D,20230707,000000,6.14,6.26,6.14,6.23,49584,0
+OIA.US,D,20230710,000000,6.24,6.3,6.16,6.21,87600,0
+OIA.US,D,20230711,000000,6.36,6.36,6.18,6.22,71420,0
+OIA.US,D,20230712,000000,6.25,6.2893,6.16,6.23,97981,0
+OIA.US,D,20230713,000000,6.23,6.26,6.18,6.2,84487,0
+OIA.US,D,20230714,000000,6.18,6.21,6.14,6.17,101090,0
+OIA.US,D,20230717,000000,6.15,6.19,6.12,6.13,61405,0
+OIA.US,D,20230718,000000,6.14,6.19,6.13,6.18,78589,0
+OIA.US,D,20230719,000000,6.19,6.22,6.18,6.21,75083,0
+OIA.US,D,20230720,000000,6.19,6.215,6.17,6.21,58562,0
+OIA.US,D,20230721,000000,6.19,6.27,6.19,6.25,80822,0
+OIA.US,D,20230724,000000,6.24,6.3,6.2,6.29,92398,0
+OIA.US,D,20230725,000000,6.29,6.3,6.23,6.29,33035,0
+OIA.US,D,20230726,000000,6.27,6.31,6.2499,6.31,59734,0
+OIA.US,D,20230727,000000,6.26,6.32,6.25,6.26,69544,0
+OIA.US,D,20230728,000000,6.3,6.33,6.27,6.31,33277,0
+OIA.US,D,20230731,000000,6.33,6.36,6.3,6.36,70115,0
+OIA.US,D,20230801,000000,6.32,6.37,6.29,6.33,62538,0
+OIA.US,D,20230802,000000,6.32,6.33,6.25,6.32,75748,0
+OIA.US,D,20230803,000000,6.29,6.3,6.17,6.17,72036,0
+OIA.US,D,20230804,000000,6.19,6.21,6.16,6.18,96891,0
+OIA.US,D,20230807,000000,6.18,6.18,6.1,6.12,159386,0
+OIA.US,D,20230808,000000,6.25,6.25,6.1,6.14,68660,0
+OIA.US,D,20230809,000000,6.12,6.1437,6.12,6.12,80629,0
+OIA.US,D,20230810,000000,6.14,6.18,6.11,6.15,77757,0
+OIA.US,D,20230811,000000,6.18,6.35,6.13,6.17,100498,0
+OIA.US,D,20230814,000000,6.14,6.17,6.1,6.17,86963,0
+OIA.US,D,20230815,000000,6.14,6.18,6.1,6.1,115594,0
+OIA.US,D,20230816,000000,6.07,6.1,6.0103,6.02,147268,0
+OIA.US,D,20230817,000000,6.06,6.09,5.98,6.03,81027,0
+OIA.US,D,20230818,000000,6.06,6.09,6,6.08,75093,0
+OIA.US,D,20230821,000000,6.03,6.04,5.98,6,103604,0
+OIA.US,D,20230822,000000,6.06,6.12,6.05,6.12,56921,0
+OIA.US,D,20230823,000000,6.12,6.18,6.04,6.14,182946,0
+OIA.US,D,20230824,000000,6.15,6.32,6.1,6.3,124516,0
+OIA.US,D,20230825,000000,6.3,6.34,6.24,6.3,59278,0
+OIA.US,D,20230828,000000,6.35,6.35,6.24,6.26,54521,0
+OIA.US,D,20230829,000000,6.28,6.33,6.19,6.29,99899,0
+OIA.US,D,20230830,000000,6.3,6.39,6.27,6.39,86353,0
+OIA.US,D,20230831,000000,6.4,6.4,6.33,6.34,65639,0
+OIA.US,D,20230901,000000,6.37,6.38,6.28,6.38,71185,0
+OIA.US,D,20230905,000000,6.36,6.42,6.2601,6.39,73660,0
+OIA.US,D,20230906,000000,6.41,6.41,6.34,6.36,83135,0
+OIA.US,D,20230907,000000,6.35,6.43,6.3302,6.35,81521,0
+OIA.US,D,20230908,000000,6.36,6.36,6.301,6.33,29928,0
+OIA.US,D,20230911,000000,6.35,6.4144,6.27,6.4,111589,0
+OIA.US,D,20230912,000000,6.37,6.465,6.3153,6.35,85006,0
+OIA.US,D,20230913,000000,6.39,6.46,6.35,6.45,33907,0
+OIA.US,D,20230914,000000,6.49,6.49,6.24,6.26,109385,0
+OIA.US,D,20230915,000000,6.26,6.29,6.19,6.26,68760,0
+OIA.US,D,20230918,000000,6.22,6.26,6.16,6.21,61332,0
+OIA.US,D,20230919,000000,6.21,6.26,6.15,6.25,80886,0
+OIA.US,D,20230920,000000,6.26,6.26,6.15,6.17,85950,0
+OIA.US,D,20230921,000000,6.17,6.22,5.92,5.95,173117,0
+OIA.US,D,20230922,000000,5.89,5.95,5.795,5.9,302776,0
+OIA.US,D,20230925,000000,5.92,5.96,5.76,5.8,127689,0
+OIA.US,D,20230926,000000,5.78,5.815,5.6788,5.7,116037,0
+OIA.US,D,20230927,000000,5.75,5.7943,5.65,5.69,104627,0
+OIA.US,D,20230928,000000,5.68,5.71,5.6,5.68,125452,0
+OIA.US,D,20230929,000000,5.85,5.96,5.745,5.81,201876,0
+OIA.US,D,20231002,000000,5.81,5.85,5.6,5.67,159365,0
+OIA.US,D,20231003,000000,5.68,5.8,5.58,5.8,153528,0
+OIA.US,D,20231004,000000,5.8,5.86,5.6586,5.78,165097,0
+OIA.US,D,20231005,000000,5.75,5.75,5.64,5.67,159331,0
+OIA.US,D,20231006,000000,5.55,5.66,5.52,5.62,247784,0
+OIA.US,D,20231009,000000,5.62,5.79,5.5989,5.76,86806,0
+OIA.US,D,20231010,000000,5.72,5.87,5.72,5.84,52139,0
+OIA.US,D,20231011,000000,5.85,5.94,5.7,5.88,122514,0
+OIA.US,D,20231012,000000,5.91,5.94,5.82,5.9,62138,0
+OIA.US,D,20231013,000000,5.92,5.95,5.66,5.71,143420,0
+OIA.US,D,20231016,000000,5.61,5.65,5.57,5.62,247349,0
+OIA.US,D,20231017,000000,5.56,5.57,5.48,5.52,97265,0
+OIA.US,D,20231018,000000,5.52,5.52,5.34,5.45,224001,0
+OIA.US,D,20231019,000000,5.43,5.44,5.36,5.37,129809,0
+OIA.US,D,20231020,000000,5.37,5.405,5.28,5.29,201042,0
+OIA.US,D,20231023,000000,5.29,5.35,5.2,5.23,213841,0
+OIA.US,D,20231024,000000,5.26,5.36,5.21,5.36,212891,0
+OIA.US,D,20231025,000000,5.38,5.38,5.21,5.27,128881,0
+OIA.US,D,20231026,000000,5.23,5.25,5.1,5.15,236039,0
+OIA.US,D,20231027,000000,5.14,5.2,4.93,4.94,931653,0
+OIA.US,D,20231030,000000,4.97,5.12,4.97,5.09,339176,0
+OIA.US,D,20231031,000000,5.11,5.19,5.08,5.13,339701,0
+OIA.US,D,20231101,000000,5.12,5.26,5.12,5.26,191918,0
+OIA.US,D,20231102,000000,5.41,5.44,5.3146,5.4,197880,0
+OIA.US,D,20231103,000000,5.48,5.61,5.48,5.57,156042,0
+OIA.US,D,20231106,000000,5.53,5.55,5.45,5.49,153784,0
+OIA.US,D,20231107,000000,5.5,5.6494,5.5,5.62,148999,0
+OIA.US,D,20231108,000000,5.65,5.75,5.6476,5.72,138764,0
+OIA.US,D,20231109,000000,5.71,5.71,5.55,5.57,151638,0
+OIA.US,D,20231110,000000,5.6,5.68,5.5861,5.66,54631,0
+OIA.US,D,20231113,000000,5.66,5.663,5.5951,5.6,108883,0
+OIA.US,D,20231114,000000,5.78,5.82,5.682,5.72,152396,0
+OIA.US,D,20231115,000000,5.74,5.77,5.72,5.74,105649,0
+OIA.US,D,20231116,000000,5.76,5.88,5.76,5.84,217064,0
+OIA.US,D,20231117,000000,5.89,5.89,5.7921,5.865,114891,0
+OIA.US,D,20231120,000000,5.86,5.9,5.81,5.85,155538,0
+OIA.US,D,20231121,000000,5.86,5.8815,5.8,5.83,73915,0
+OIA.US,D,20231122,000000,5.88,5.885,5.83,5.86,79033,0
+OIA.US,D,20231124,000000,5.9,5.92,5.86,5.88,60014,0
+OIA.US,D,20231127,000000,5.94,5.94,5.78,5.81,215430,0
+OIA.US,D,20231128,000000,5.84,5.8906,5.8001,5.89,320279,0
+OIA.US,D,20231129,000000,5.93,6.03,5.91,5.99,237808,0
+OIA.US,D,20231130,000000,6.02,6.11,5.9928,6.11,194828,0
+OIA.US,D,20231201,000000,6.13,6.22,6.12,6.2,74853,0
+OIA.US,D,20231204,000000,6.21,6.28,6.19,6.25,188351,0
+OIA.US,D,20231205,000000,6.31,6.33,6.235,6.33,102954,0
+OIA.US,D,20231206,000000,6.33,6.4,6.18,6.21,203335,0
+OIA.US,D,20231207,000000,6.26,6.39,6.26,6.33,120762,0
+OIA.US,D,20231208,000000,6.33,6.43,6.33,6.4,121266,0
+OIA.US,D,20231211,000000,6.41,6.5,6.39,6.48,139400,0
+OIA.US,D,20231212,000000,6.48,6.5,6.462,6.47,119076,0
+OIA.US,D,20231213,000000,6.47,6.5,6.38,6.48,198405,0
+OIA.US,D,20231214,000000,6.5,6.5,6.42,6.48,215485,0
+OIA.US,D,20231215,000000,6.49,6.555,6.44,6.44,183371,0
+OIA.US,D,20231218,000000,6.47,6.47,6.37,6.37,115539,0
+OIA.US,D,20231219,000000,6.43,6.46,6.38,6.44,119187,0
+OIA.US,D,20231220,000000,6.48,6.49,6.36,6.39,99893,0
+OIA.US,D,20231221,000000,6.41,6.48,6.3,6.3,128252,0
+OIA.US,D,20231222,000000,6.37,6.5,6.36,6.43,66672,0
+OIA.US,D,20231226,000000,6.45,6.465,6.38,6.4,65495,0
+OIA.US,D,20231227,000000,6.44,6.45,6.33,6.35,107112,0
+OIA.US,D,20231228,000000,6.39,6.41,6.26,6.29,158315,0
+OIA.US,D,20231229,000000,6.27,6.35,6.18,6.35,277467,0
+OIA.US,D,20240102,000000,6.34,6.51,6.32,6.5,105733,0
+OIA.US,D,20240103,000000,6.5,6.61,6.5,6.59,138005,0
+OIA.US,D,20240104,000000,6.53,6.7,6.43,6.62,202095,0
+OIA.US,D,20240105,000000,6.65,6.67,6.5291,6.5291,31991,0
+OIA.US,D,20240108,000000,6.6,6.66,6.5821,6.66,139692,0
+OIA.US,D,20240109,000000,6.64,6.66,6.597,6.61,43889,0
+OIA.US,D,20240110,000000,6.65,6.65,6.42,6.48,141477,0
+OIA.US,D,20240111,000000,6.53,6.53,6.43,6.46,50127,0
+OIA.US,D,20240112,000000,6.49,6.53,6.46,6.47,69024,0
+OIA.US,D,20240116,000000,6.44,6.49,6.39,6.41,59967,0
+OIA.US,D,20240117,000000,6.4,6.45,6.32,6.34,61549,0
+OIA.US,D,20240118,000000,6.37,6.42,6.23,6.25,245665,0
+OIA.US,D,20240119,000000,6.28,6.28,6.17,6.23,94439,0
+OIA.US,D,20240122,000000,6.25,6.31,6.21,6.25,146648,0
+OIA.US,D,20240123,000000,6.24,6.27,6.2183,6.24,60382,0
+OIA.US,D,20240124,000000,6.24,6.32,6.23,6.23,77522,0
+OIA.US,D,20240125,000000,6.23,6.27,6.22,6.24,93835,0
+OIA.US,D,20240126,000000,6.22,6.25,6.195,6.22,123075,0
+OIA.US,D,20240129,000000,6.22,6.3,6.212,6.29,127804,0
+OIA.US,D,20240130,000000,6.29,6.3381,6.25,6.29,132049,0
+OIA.US,D,20240131,000000,6.29,6.36,6.28,6.36,180607,0
+OIA.US,D,20240201,000000,6.37,6.51,6.37,6.49,203884,0
+OIA.US,D,20240202,000000,6.43,6.48,6.395,6.42,115722,0
+OIA.US,D,20240205,000000,6.37,6.375,6.3292,6.34,93014,0
+OIA.US,D,20240206,000000,6.36,6.38,6.33,6.38,77356,0
+OIA.US,D,20240207,000000,6.43,6.43,6.32,6.34,190316,0
+OIA.US,D,20240208,000000,6.36,6.38,6.3,6.33,101418,0
+OIA.US,D,20240209,000000,6.38,6.38,6.33,6.33,43280,0
+OIA.US,D,20240212,000000,6.37,6.37,6.34,6.36,49885,0
+OIA.US,D,20240213,000000,6.33,6.3316,6.26,6.29,120320,0
+OIA.US,D,20240214,000000,6.28,6.29,6.24,6.24,191060,0
+OIA.US,D,20240215,000000,6.27,6.2899,6.24,6.25,96478,0
+OIA.US,D,20240216,000000,6.23,6.27,6.23,6.26,116389,0
+OIA.US,D,20240220,000000,6.25,6.289,6.25,6.27,74963,0
+OIA.US,D,20240221,000000,6.27,6.3,6.26,6.28,45363,0
+OIA.US,D,20240222,000000,6.29,6.34,6.27,6.28,86548,0
+OIA.US,D,20240223,000000,6.28,6.315,6.26,6.26,52393,0
+OIA.US,D,20240226,000000,6.26,6.28,6.22,6.24,56193,0
+OIA.US,D,20240227,000000,6.24,6.27,6.2,6.21,68559,0
+OIA.US,D,20240228,000000,6.23,6.245,6.2,6.23,65090,0
+OIA.US,D,20240229,000000,6.29,6.29,6.23,6.26,66989,0
+OIA.US,D,20240301,000000,6.26,6.3,6.24,6.28,83453,0
+OIA.US,D,20240304,000000,6.28,6.31,6.2499,6.26,97595,0
+OIA.US,D,20240305,000000,6.27,6.3,6.27,6.29,94574,0
+OIA.US,D,20240306,000000,6.3,6.35,6.28,6.35,95891,0
+OIA.US,D,20240307,000000,6.4,6.4,6.328,6.36,51520,0
+OIA.US,D,20240308,000000,6.39,6.43,6.36,6.43,69183,0
+OIA.US,D,20240311,000000,6.44,6.46,6.425,6.46,69886,0
+OIA.US,D,20240312,000000,6.47,6.52,6.43,6.52,69310,0
+OIA.US,D,20240313,000000,6.49,6.54,6.46,6.47,80030,0
+OIA.US,D,20240314,000000,6.43,6.45,6.38,6.45,77890,0
+OIA.US,D,20240315,000000,6.42,6.54,6.4001,6.54,49448,0
+OIA.US,D,20240318,000000,6.54,6.66,6.52,6.63,79347,0
+OIA.US,D,20240319,000000,6.64,6.68,6.6,6.66,63369,0
+OIA.US,D,20240320,000000,6.66,6.66,6.5366,6.57,58243,0
+OIA.US,D,20240321,000000,6.6,6.61,6.51,6.53,33907,0
+OIA.US,D,20240322,000000,6.55,6.7,6.535,6.7,47407,0
+OIA.US,D,20240325,000000,6.7,6.7,6.6,6.63,74416,0
+OIA.US,D,20240326,000000,6.65,6.67,6.6,6.6,55541,0
+OIA.US,D,20240327,000000,6.61,6.6496,6.52,6.54,65929,0
+OIA.US,D,20240328,000000,6.62,6.62,6.5,6.53,116019,0
+OIA.US,D,20240401,000000,6.52,6.5359,6.42,6.47,72731,0
+OIA.US,D,20240402,000000,6.45,6.45,6.4,6.43,79590,0
+OIA.US,D,20240403,000000,6.4,6.44,6.4,6.44,79180,0
+OIA.US,D,20240404,000000,6.44,6.4494,6.37,6.39,54692,0
+OIA.US,D,20240405,000000,6.37,6.43,6.37,6.41,60732,0
+OIA.US,D,20240408,000000,6.46,6.46,6.38,6.39,36680,0
+OIA.US,D,20240409,000000,6.41,6.41,6.34,6.35,52308,0
+OIA.US,D,20240410,000000,6.35,6.38,6.28,6.3,99145,0
+OIA.US,D,20240411,000000,6.34,6.34,6.24,6.25,87635,0
+OIA.US,D,20240412,000000,6.25,6.275,6.23,6.24,64630,0
+OIA.US,D,20240415,000000,6.2,6.25,6.2,6.23,158281,0
+OIA.US,D,20240416,000000,6.23,6.26,6.21,6.26,103335,0
+OIA.US,D,20240417,000000,6.27,6.27,6.19,6.2,112797,0
+OIA.US,D,20240418,000000,6.23,6.23,6.15,6.2,78298,0
+OIA.US,D,20240419,000000,6.24,6.47,6.14,6.18,45150,0
+OIA.US,D,20240422,000000,6.17,6.18,6.1,6.15,140536,0
+OIA.US,D,20240423,000000,6.13,6.165,6.13,6.13,99436,0
+OIA.US,D,20240424,000000,6.12,6.15,6.1,6.12,112173,0
+OIA.US,D,20240425,000000,6.07,6.0901,6.05,6.06,78742,0
+OIA.US,D,20240426,000000,6.06,6.12,6.06,6.12,146974,0
+OIA.US,D,20240429,000000,6.12,6.13,6.07,6.11,122056,0
+OIA.US,D,20240430,000000,6.12,6.12,6.04,6.09,159089,0
+OIA.US,D,20240501,000000,6.08,6.12,6.06,6.1,106484,0
+OIA.US,D,20240502,000000,6.09,6.1088,6.065,6.1,124056,0
+OIA.US,D,20240503,000000,6.15,6.2,6.12,6.19,126668,0
+OIA.US,D,20240506,000000,6.2,6.2,6.1594,6.19,141564,0
+OIA.US,D,20240507,000000,6.25,6.27,6.22,6.26,76211,0
+OIA.US,D,20240508,000000,6.25,6.32,6.22,6.31,89086,0
+OIA.US,D,20240509,000000,6.32,6.33,6.3,6.32,114793,0
+OIA.US,D,20240510,000000,6.32,6.32,6.2415,6.26,97881,0
+OIA.US,D,20240513,000000,6.29,6.29,6.21,6.215,89720,0
+OIA.US,D,20240514,000000,6.23,6.26,6.22,6.24,74533,0
+OIA.US,D,20240515,000000,6.24,6.27,6.24,6.27,52653,0
+OIA.US,D,20240516,000000,6.3,6.3,6.24,6.28,112425,0
+OIA.US,D,20240517,000000,6.29,6.342,6.2505,6.33,115757,0
+OIA.US,D,20240520,000000,6.35,6.37,6.33,6.37,68062,0
+OIA.US,D,20240521,000000,6.37,6.4,6.28,6.38,104241,0
+OIA.US,D,20240522,000000,6.4,6.4,6.29,6.311,108014,0
+OIA.US,D,20240523,000000,6.34,6.34,6.205,6.22,78329,0
+OIA.US,D,20240524,000000,6.25,6.32,6.2284,6.31,54111,0
+OIA.US,D,20240528,000000,6.37,6.4,6.22,6.34,85170,0
+OIA.US,D,20240529,000000,6.33,6.3499,6.1731,6.2,105617,0
+OIA.US,D,20240530,000000,6.28,6.28,6.2,6.25,95108,0
+OIA.US,D,20240531,000000,6.31,6.35,6.26,6.35,113875,0
+OIA.US,D,20240603,000000,6.39,6.39,6.24,6.28,85030,0
+OIA.US,D,20240604,000000,6.32,6.3414,6.29,6.32,66789,0
+OIA.US,D,20240605,000000,6.32,6.35,6.22,6.33,66508,0
+OIA.US,D,20240606,000000,6.31,6.33,6.26,6.32,134243,0
+OIA.US,D,20240607,000000,6.28,6.32,6.28,6.32,72690,0
+OIA.US,D,20240610,000000,6.35,6.38,6.3,6.34,50096,0
+OIA.US,D,20240611,000000,6.32,6.3699,6.3092,6.35,57041,0
+OIA.US,D,20240612,000000,6.36,6.39,6.32,6.34,67886,0
+OIA.US,D,20240613,000000,6.36,6.39,6.33,6.35,70061,0
+OIA.US,D,20240614,000000,6.36,6.37,6.32,6.37,66289,0
+OIA.US,D,20240617,000000,6.33,6.34,6.28,6.31,93236,0
+OIA.US,D,20240618,000000,6.29,6.33,6.2501,6.27,74785,0
+OIA.US,D,20240620,000000,6.24,6.2695,6.23,6.255,70420,0
+OIA.US,D,20240621,000000,6.29,6.29,6.2,6.23,64306,0
+OIA.US,D,20240624,000000,6.26,6.26,6.21,6.25,48732,0
+OIA.US,D,20240625,000000,6.25,6.25,6.19,6.2,90387,0
+OIA.US,D,20240626,000000,6.2,6.23,6.1901,6.22,38498,0
+OIA.US,D,20240627,000000,6.25,6.27,6.21,6.215,71743,0
+OIA.US,D,20240628,000000,6.28,6.35,6.22,6.35,93148,0
+OIA.US,D,20240701,000000,6.3,6.3,6.23,6.24,79950,0
+OIA.US,D,20240702,000000,6.28,6.33,6.25,6.31,118849,0
+OIA.US,D,20240703,000000,6.34,6.38,6.3377,6.38,35190,0
+OIA.US,D,20240705,000000,6.39,6.4,6.35,6.35,51548,0
+OIA.US,D,20240708,000000,6.36,6.42,6.35,6.4,83837,0
+OIA.US,D,20240709,000000,6.37,6.41,6.37,6.37,43597,0
+OIA.US,D,20240710,000000,6.48,6.48,6.36,6.39,71451,0
+OIA.US,D,20240711,000000,6.41,6.4639,6.41,6.45,40973,0
+OIA.US,D,20240712,000000,6.46,6.49,6.42,6.45,57863,0
+OIA.US,D,20240715,000000,6.44,6.48,6.425,6.455,55848,0
+OIA.US,D,20240716,000000,6.43,6.44,6.4,6.44,83789,0
+OIA.US,D,20240717,000000,6.42,6.439,6.39,6.43,83955,0
+OIA.US,D,20240718,000000,6.43,6.44,6.4,6.435,58778,0
+OIA.US,D,20240719,000000,6.4,6.43,6.38,6.42,80823,0
+OIA.US,D,20240722,000000,6.47,6.47,6.385,6.43,60226,0
+OIA.US,D,20240723,000000,6.45,6.5,6.4,6.43,82321,0
+OIA.US,D,20240724,000000,6.42,6.4221,6.37,6.41,68886,0
+OIA.US,D,20240725,000000,6.4,6.4444,6.38,6.43,48803,0
+OIA.US,D,20240726,000000,6.42,6.44,6.38,6.44,29501,0
+OIA.US,D,20240729,000000,6.47,6.52,6.37,6.5,115083,0
+OIA.US,D,20240730,000000,6.48,6.53,6.46,6.53,93466,0
+OIA.US,D,20240731,000000,6.58,6.5882,6.5,6.52,85641,0
+OIA.US,D,20240801,000000,6.53,6.64,6.5,6.59,63892,0
+OIA.US,D,20240802,000000,6.61,6.61,6.48,6.545,93974,0
+OIA.US,D,20240805,000000,6.57,6.57,6.48,6.5,84589,0
+OIA.US,D,20240806,000000,6.49,6.61,6.47,6.51,89876,0
+OIA.US,D,20240807,000000,6.52,6.5599,6.51,6.54,108350,0
+OIA.US,D,20240808,000000,6.53,6.54,6.47,6.48,30832,0
+OIA.US,D,20240809,000000,6.55,6.55,6.45,6.49,68008,0
+OIA.US,D,20240812,000000,6.47,6.51,6.47,6.4899,51886,0
+OIA.US,D,20240813,000000,6.49,6.52,6.47,6.5,49031,0
+OIA.US,D,20240814,000000,6.48,6.5,6.48,6.495,25563,0
+OIA.US,D,20240815,000000,6.51,6.51,6.4687,6.495,53598,0
+OIA.US,D,20240816,000000,6.48,6.49,6.47,6.485,44145,0
+OIA.US,D,20240819,000000,6.47,6.5,6.42,6.45,97726,0
+OIA.US,D,20240820,000000,6.51,6.51,6.44,6.48,80972,0
+OIA.US,D,20240821,000000,6.48,6.49,6.43,6.45,74498,0
+OIA.US,D,20240822,000000,6.46,6.46,6.4,6.45,97850,0
+OIA.US,D,20240823,000000,6.45,6.49,6.45,6.485,53985,0
+OIA.US,D,20240826,000000,6.54,6.54,6.42,6.45,130910,0
+OIA.US,D,20240827,000000,6.47,6.47,6.42,6.46,90252,0
+OIA.US,D,20240828,000000,6.44,6.46,6.41,6.41,41182,0
+OIA.US,D,20240829,000000,6.44,6.46,6.405,6.43,101244,0
+OIA.US,D,20240830,000000,6.5,6.5,6.41,6.43,123979,0
+OIA.US,D,20240903,000000,6.45,6.48,6.43,6.45,63331,0
+OIA.US,D,20240904,000000,6.45,6.47,6.44,6.45,66936,0
+OIA.US,D,20240905,000000,6.45,6.49,6.435,6.46,92139,0
+OIA.US,D,20240906,000000,6.49,6.5,6.43,6.45,71854,0
+OIA.US,D,20240909,000000,6.47,6.47,6.44,6.45,83131,0
+OIA.US,D,20240910,000000,6.49,6.5,6.44,6.5,94339,0
+OIA.US,D,20240911,000000,6.53,6.59,6.51,6.58,143264,0
+OIA.US,D,20240912,000000,6.58,6.6865,6.57,6.67,160104,0
+OIA.US,D,20240913,000000,6.67,6.69,6.65,6.65,40162,0
+OIA.US,D,20240916,000000,6.67,6.7099,6.65,6.68,68917,0
+OIA.US,D,20240917,000000,6.67,6.69,6.6401,6.66,72847,0
+OIA.US,D,20240918,000000,6.68,6.7,6.6432,6.68,52453,0
+OIA.US,D,20240919,000000,6.71,6.7399,6.67,6.69,93648,0
+OIA.US,D,20240920,000000,6.71,6.7199,6.685,6.71,63340,0
+OIA.US,D,20240923,000000,6.72,6.72,6.69,6.71,80710,0
+OIA.US,D,20240924,000000,6.72,6.74,6.67,6.73,60479,0
+OIA.US,D,20240925,000000,6.73,6.75,6.7018,6.75,48943,0
+OIA.US,D,20240926,000000,6.77,6.8,6.741,6.76,47013,0
+OIA.US,D,20240927,000000,6.79,6.87,6.775,6.87,53929,0
+OIA.US,D,20240930,000000,6.924,6.97,6.86,6.86,88524,0
+OIA.US,D,20241001,000000,6.93,6.97,6.8409,6.93,86259,0
+OIA.US,D,20241002,000000,6.93,6.99,6.87,6.88,103522,0
+OIA.US,D,20241003,000000,6.87,6.91,6.8,6.8285,51701,0
+OIA.US,D,20241004,000000,6.82,6.8775,6.795,6.86,100950,0
+OIA.US,D,20241007,000000,6.85,6.85,6.82,6.8286,29400,0
+OIA.US,D,20241008,000000,6.85,6.93,6.83,6.92,63784,0
+OIA.US,D,20241009,000000,6.93,6.93,6.88,6.91,49654,0
+OIA.US,D,20241010,000000,6.93,6.94,6.862,6.91,96268,0
+OIA.US,D,20241011,000000,6.92,6.95,6.82,6.83,49525,0
+OIA.US,D,20241014,000000,6.91,6.9199,6.8,6.88,163093,0
+OIA.US,D,20241015,000000,6.89,6.98,6.89,6.96,41835,0
+OIA.US,D,20241016,000000,6.93,6.93,6.82,6.86,54065,0
+OIA.US,D,20241017,000000,6.86,6.88,6.73,6.77,96541,0
+OIA.US,D,20241018,000000,6.78,6.85,6.78,6.8,33587,0
+OIA.US,D,20241021,000000,6.78,6.85,6.73,6.74,32943,0
+OIA.US,D,20241022,000000,6.77,6.7855,6.72,6.75,67041,0
+OIA.US,D,20241023,000000,6.72,6.7206,6.61,6.64,45551,0
+OIA.US,D,20241024,000000,6.65,6.65,6.52,6.55,87727,0
+OIA.US,D,20241025,000000,6.58,6.6394,6.58,6.6,44399,0
+OIA.US,D,20241028,000000,6.63,6.67,6.51,6.57,103281,0
+OIA.US,D,20241029,000000,6.53,6.58,6.41,6.51,140809,0
+OIA.US,D,20241030,000000,6.54,6.55,6.43,6.48,89289,0
+OIA.US,D,20241031,000000,6.52,6.59,6.47,6.59,62974,0
+OIA.US,D,20241101,000000,6.6,6.71,6.5344,6.69,132905,0
+OIA.US,D,20241104,000000,6.66,6.73,6.61,6.66,60825,0
+OIA.US,D,20241105,000000,6.61,6.67,6.57,6.57,87515,0
+OIA.US,D,20241106,000000,6.5,6.569,6.42,6.52,156272,0
+OIA.US,D,20241107,000000,6.52,6.5748,6.52,6.57,65033,0
+OIA.US,D,20241108,000000,6.57,6.65,6.5245,6.59,26842,0
+OIA.US,D,20241111,000000,6.5986,6.6899,6.5986,6.64,52354,0
+OIA.US,D,20241112,000000,6.6013,6.6695,6.56,6.62,67821,0
+OIA.US,D,20241113,000000,6.6001,6.6499,6.55,6.6,82198,0
+OIA.US,D,20241114,000000,6.6495,6.66,6.5964,6.65,26103,0
+OIA.US,D,20241115,000000,6.63,6.659,6.5112,6.56,66809,0
+OIA.US,D,20241118,000000,6.52,6.58,6.51,6.52,65711,0
+OIA.US,D,20241119,000000,6.5228,6.57,6.48,6.5,66025,0
+OIA.US,D,20241120,000000,6.515,6.5319,6.4653,6.51,19864,0
+OIA.US,D,20241121,000000,6.54,6.54,6.48,6.49,40549,0
+OIA.US,D,20241122,000000,6.48,6.52,6.46,6.49,75952,0
+OIA.US,D,20241125,000000,6.52,6.5424,6.48,6.54,55794,0
+OIA.US,D,20241126,000000,6.52,6.56,6.48,6.515,56875,0
+OIA.US,D,20241127,000000,6.5,6.65,6.49,6.62,51984,0
+OIA.US,D,20241129,000000,6.66,6.68,6.58,6.66,37915,0
+OIA.US,D,20241202,000000,6.64,6.65,6.6286,6.64,30767,0
+OIA.US,D,20241203,000000,6.6647,6.7,6.6,6.63,58469,0
+OIA.US,D,20241204,000000,6.6,6.6651,6.586,6.62,56003,0
+OIA.US,D,20241205,000000,6.5741,6.66,6.5,6.52,107543,0
+OIA.US,D,20241206,000000,6.52,6.57,6.52,6.57,49269,0
+OIA.US,D,20241209,000000,6.5599,6.59,6.45,6.46,206951,0
+OIA.US,D,20241210,000000,6.4702,6.4954,6.42,6.45,94803,0
+OIA.US,D,20241211,000000,6.488,6.49,6.43,6.46,96929,0
+OIA.US,D,20241212,000000,6.435,6.44,6.31,6.35,234162,0
+OIA.US,D,20241213,000000,6.37,6.37,6.26,6.32,116924,0
+OIA.US,D,20241216,000000,6.3471,6.38,6.21,6.24,156883,0
+OIA.US,D,20241217,000000,6.2,6.23,6.12,6.15,159993,0
+OIA.US,D,20241218,000000,6.11,6.15,6.01,6.05,484908,0
+OIA.US,D,20241219,000000,6.0201,6.036,5.88,5.92,513498,0
+OIA.US,D,20241220,000000,5.94,6.01,5.9,5.95,195471,0
+OIA.US,D,20241223,000000,5.965,5.97,5.78,5.89,400670,0
+OIA.US,D,20241224,000000,5.9002,5.98,5.8401,5.95,192575,0
+OIA.US,D,20241226,000000,5.94,6.01,5.91,5.95,208064,0
+OIA.US,D,20241227,000000,5.9301,5.95,5.84,5.86,405703,0
+OIA.US,D,20241230,000000,5.85,5.92,5.81,5.84,705058,0
+OIA.US,D,20241231,000000,5.855,5.945,5.85,5.9,444539,0
+OIA.US,D,20250102,000000,5.945,5.99,5.93,5.99,114402,0
+OIA.US,D,20250103,000000,6.01,6.06,6,6.045,193615,0
+OIA.US,D,20250106,000000,6.06,6.06,5.99,6.02,106386,0
+OIA.US,D,20250107,000000,6.03,6.06,5.99,6.01,127701,0
+OIA.US,D,20250108,000000,6.01,6.04,5.98,6,100610,0
+OIA.US,D,20250110,000000,6,6.02,5.94,5.97,347600,0
+OIA.US,D,20250113,000000,5.99,5.99,5.93,5.96,150690,0
+OIA.US,D,20250114,000000,5.9596,5.9799,5.9,5.94,212484,0
+OIA.US,D,20250115,000000,5.989,6.03,5.98,6.02,119357,0
+OIA.US,D,20250116,000000,6,6.0354,6,6.015,54424,0
+OIA.US,D,20250117,000000,6.01,6.04,6.01,6.03,53772,0
+OIA.US,D,20250121,000000,6.05,6.11,6.04,6.08,155453,0
+OIA.US,D,20250122,000000,6.08,6.12,6.07,6.1,84067,0
+OIA.US,D,20250123,000000,6.07,6.095,6.05,6.08,129979,0
+OIA.US,D,20250124,000000,6.06,6.1325,6.06,6.11,70215,0
+OIA.US,D,20250127,000000,6.11,6.1567,6.1003,6.14,95051,0
+OIA.US,D,20250128,000000,6.1232,6.16,6.11,6.128,104002,0
+OIA.US,D,20250129,000000,6.1301,6.15,6.1,6.14,93555,0
+OIA.US,D,20250130,000000,6.17,6.19,6.15,6.17,72894,0
+OIA.US,D,20250131,000000,6.2,6.22,6.14,6.19,126476,0
+OIA.US,D,20250203,000000,6.16,6.19,6.1,6.11,263398,0
+OIA.US,D,20250204,000000,6.125,6.14,6.08,6.12,159457,0
+OIA.US,D,20250205,000000,6.1403,6.18,6.12,6.15,110109,0
+OIA.US,D,20250206,000000,6.1578,6.16,6.13,6.15,119311,0
+OIA.US,D,20250207,000000,6.125,6.18,6.1,6.13,188424,0
+OIA.US,D,20250210,000000,6.142,6.16,6.125,6.16,115316,0
+OIA.US,D,20250211,000000,6.14,6.1559,6.13,6.15,111998,0
+OIA.US,D,20250212,000000,6.06,6.06,5.9738,6.02,255976,0
+OIA.US,D,20250213,000000,6.04,6.07,6.03,6.07,123354,0
+OIA.US,D,20250214,000000,6.0976,6.17,6.0941,6.15,126454,0
+OIA.US,D,20250218,000000,6.09,6.12,6.08,6.1,72641,0
+OIA.US,D,20250219,000000,6.0998,6.12,6.09,6.11,69781,0
+OIA.US,D,20250220,000000,6.11,6.14,6.1,6.12,97413,0
+OIA.US,D,20250221,000000,6.1186,6.15,6.11,6.11,69644,0
+OIA.US,D,20250224,000000,6.13,6.1399,6.11,6.12,49284,0
+OIA.US,D,20250225,000000,6.14,6.1782,6.14,6.17,123034,0
+OIA.US,D,20250226,000000,6.15,6.22,6.12,6.18,86433,0
+OIA.US,D,20250227,000000,6.21,6.22,6.16,6.19,91097,0
+OIA.US,D,20250228,000000,6.1917,6.23,6.19,6.2,98207,0
+OIA.US,D,20250303,000000,6.21,6.23,6.17,6.2,82340,0
+OIA.US,D,20250304,000000,6.18,6.19,6.1281,6.13,57320,0
+OIA.US,D,20250305,000000,6.1503,6.16,6.13,6.13,41563,0
+OIA.US,D,20250306,000000,6.1113,6.17,6.11,6.11,46054,0
+OIA.US,D,20250307,000000,6.12,6.1472,6.05,6.07,88621,0
+OIA.US,D,20250310,000000,6.1699,6.1699,6.04,6.12,184315,0
+OIA.US,D,20250311,000000,6.12,6.12,6.06,6.07,97769,0
+OIA.US,D,20250312,000000,6.08,6.08,6.02,6.03,96218,0
+OIA.US,D,20250313,000000,6.0487,6.0487,5.98,6.02,119036,0
+OIA.US,D,20250314,000000,5.9801,6.0176,5.98,5.99,97019,0
+OIA.US,D,20250317,000000,5.98,5.99,5.95,5.97,131414,0
+OIA.US,D,20250318,000000,5.96,5.98,5.93,5.98,105852,0
+OIA.US,D,20250319,000000,5.95,5.96,5.91,5.93,119947,0
+OIA.US,D,20250320,000000,5.99,6.06,5.96,6.02,162510,0
+OIA.US,D,20250321,000000,6.04,6.1,6.03,6.05,152562,0
+OIA.US,D,20250324,000000,6.1,6.15,6.09,6.12,324412,0
+OIA.US,D,20250325,000000,6.125,6.14,6.06,6.08,56692,0
+OIA.US,D,20250326,000000,6.09,6.095,6.005,6.02,361841,0
+OIA.US,D,20250327,000000,6.02,6.03,6,6.03,70890,0
+OIA.US,D,20250328,000000,6.045,6.08,6.03,6.04,123555,0
+OIA.US,D,20250331,000000,6.09,6.12,5.99,6.02,257062,0
+OIA.US,D,20250401,000000,6.05,6.13,6.05,6.06,143562,0
+OIA.US,D,20250402,000000,6.11,6.12,6.0613,6.08,49594,0
+OIA.US,D,20250403,000000,6.0601,6.145,6.0601,6.138,144997,0
+OIA.US,D,20250404,000000,6.16,6.16,5.91,5.92,134619,0
+OIA.US,D,20250407,000000,5.65,5.9,5.57,5.75,444106,0
+OIA.US,D,20250408,000000,5.78,5.88,5.62,5.64,205809,0
+OIA.US,D,20250409,000000,5.52,5.76,5.43,5.74,346427,0
+OIA.US,D,20250410,000000,5.69,5.71,5.56,5.64,161660,0
+OIA.US,D,20250411,000000,5.64,5.6676,5.51,5.62,131454,0
+OIA.US,D,20250414,000000,5.65,5.74,5.615,5.7,217368,0
+OIA.US,D,20250415,000000,5.72,5.77,5.71,5.73,110806,0
+OIA.US,D,20250416,000000,5.719,5.7366,5.675,5.68,69951,0
+OIA.US,D,20250417,000000,5.73,5.75,5.7,5.717,62584,0
+OIA.US,D,20250421,000000,5.7,5.73,5.6201,5.67,93172,0
+OIA.US,D,20250422,000000,5.7,5.72,5.6208,5.67,127430,0
+OIA.US,D,20250423,000000,5.7101,5.8,5.66,5.7,201889,0
+OIA.US,D,20250424,000000,5.72,5.775,5.72,5.76,204643,0
+OIA.US,D,20250425,000000,5.785,5.86,5.7789,5.85,160504,0
+OIA.US,D,20250428,000000,5.87,5.92,5.78,5.81,154294,0
+OIA.US,D,20250429,000000,5.82,5.85,5.77,5.82,240587,0
+OIA.US,D,20250430,000000,5.8017,5.86,5.78,5.86,201962,0
+OIA.US,D,20250501,000000,5.89,5.93,5.885,5.905,98779,0
+OIA.US,D,20250502,000000,5.92,5.93,5.87,5.9,89576,0
+OIA.US,D,20250505,000000,5.9,5.9,5.84,5.855,116160,0
+OIA.US,D,20250506,000000,5.8471,5.9,5.8471,5.86,92452,0
+OIA.US,D,20250507,000000,5.875,5.9,5.86,5.887,64702,0
+OIA.US,D,20250508,000000,5.93,5.93,5.87,5.89,77871,0
+OIA.US,D,20250509,000000,5.9,5.9,5.86,5.881,183574,0
+OIA.US,D,20250512,000000,5.88,5.91,5.85,5.89,100646,0
+OIA.US,D,20250513,000000,5.88,5.88,5.85,5.86,78313,0
+OIA.US,D,20250514,000000,5.88,5.88,5.8,5.82,169446,0
+OIA.US,D,20250515,000000,5.8383,5.87,5.8246,5.84,62567,0
+OIA.US,D,20250516,000000,5.85,5.8663,5.82,5.85,55233,0
+OIA.US,D,20250519,000000,5.81,5.82,5.78,5.81,69209,0
+OIA.US,D,20250520,000000,5.8,5.8183,5.78,5.8,45840,0
+OIA.US,D,20250521,000000,5.78,5.8,5.68,5.71,160359,0
+OIA.US,D,20250522,000000,5.7171,5.72,5.67,5.71,162733,0
+OIA.US,D,20250523,000000,5.7,5.72,5.69,5.72,79985,0
+OIA.US,D,20250527,000000,5.75,5.77,5.73,5.75,127595,0
+OIA.US,D,20250528,000000,5.8,5.8,5.71,5.75,105632,0
+OIA.US,D,20250529,000000,5.765,5.78,5.73,5.75,165864,0
+OIA.US,D,20250530,000000,5.76,5.78,5.74,5.78,78560,0
+OIA.US,D,20250602,000000,5.79,5.79,5.71,5.71,86698,0
+OIA.US,D,20250603,000000,5.7564,5.7564,5.69,5.72,99603,0
+OIA.US,D,20250604,000000,5.71,5.7341,5.68,5.71,121420,0
+OIA.US,D,20250605,000000,5.705,5.74,5.68,5.71,179275,0
+OIA.US,D,20250606,000000,5.69,5.69,5.65,5.66,210455,0
+OIA.US,D,20250609,000000,5.65,5.68,5.6492,5.66,158827,0
+OIA.US,D,20250610,000000,5.69,5.71,5.66,5.71,134563,0
+OIA.US,D,20250611,000000,5.72,5.72,5.67,5.68,121450,0
+OIA.US,D,20250612,000000,5.6801,5.72,5.6801,5.71,113770,0
+OIA.US,D,20250613,000000,5.7,5.71,5.67,5.69,141159,0
+OIA.US,D,20250616,000000,5.69,5.72,5.66,5.71,171285,0
+OIA.US,D,20250617,000000,5.67,5.7,5.67,5.68,108945,0
+OIA.US,D,20250618,000000,5.679,5.7,5.67,5.68,84002,0
+OIA.US,D,20250620,000000,5.67,5.69,5.67,5.67,43866,0
+OIA.US,D,20250623,000000,5.6733,5.7,5.64,5.65,191991,0
+OIA.US,D,20250624,000000,5.655,5.69,5.65,5.69,146176,0
+OIA.US,D,20250625,000000,5.69,5.7,5.63,5.64,239330,0
+OIA.US,D,20250626,000000,5.65,5.7,5.65,5.68,153722,0
+OIA.US,D,20250627,000000,5.6688,5.69,5.65,5.66,135462,0
+OIA.US,D,20250630,000000,5.694,5.75,5.6728,5.75,268475,0
+OIA.US,D,20250701,000000,5.73,5.77,5.71,5.75,139859,0
+OIA.US,D,20250702,000000,5.7309,5.8,5.73,5.78,132964,0
+OIA.US,D,20250703,000000,5.795,5.795,5.76,5.79,138934,0
+OIA.US,D,20250707,000000,5.79,5.79,5.735,5.76,53620,0
+OIA.US,D,20250708,000000,5.73,5.79,5.73,5.78,82552,0
+OIA.US,D,20250709,000000,5.7642,5.82,5.7642,5.81,117854,0
+OIA.US,D,20250710,000000,5.79,5.83,5.73,5.76,231182,0
+OIA.US,D,20250711,000000,5.745,5.75,5.71,5.735,62238,0
+OIA.US,D,20250714,000000,5.71,5.74,5.68,5.7,95714,0
+OIA.US,D,20250715,000000,5.7275,5.7295,5.65,5.7,179307,0
+OIA.US,D,20250716,000000,5.68,5.75,5.63,5.69,209287,0
+OIA.US,D,20250717,000000,5.69,5.7,5.615,5.64,161763,0
+OIA.US,D,20250718,000000,5.62,5.63,5.59,5.59,92483,0
+OIA.US,D,20250721,000000,5.61,5.62,5.58,5.59,96687,0
+OIA.US,D,20250722,000000,5.6,5.61,5.57,5.59,180724,0
+OIA.US,D,20250723,000000,5.5827,5.62,5.57,5.6,148428,0
+OIA.US,D,20250724,000000,5.595,5.62,5.58,5.59,185670,0
+OIA.US,D,20250725,000000,5.6,5.63,5.56,5.58,144360,0
+OIA.US,D,20250728,000000,5.58,5.59,5.56,5.57,139528,0
+OIA.US,D,20250729,000000,5.59,5.59,5.557,5.58,105404,0
+OIA.US,D,20250730,000000,5.5647,5.58,5.555,5.57,126346,0
+OIA.US,D,20250731,000000,5.5755,5.5999,5.5697,5.58,139372,0
+OIA.US,D,20250801,000000,5.6,5.65,5.59,5.63,168938,0
+OIA.US,D,20250804,000000,5.63,5.635,5.59,5.59,443075,0
+OIA.US,D,20250805,000000,5.585,5.62,5.585,5.61,296972,0
+OIA.US,D,20250806,000000,5.61,5.63,5.59,5.61,193824,0
+OIA.US,D,20250807,000000,5.6002,5.62,5.57,5.58,237321,0
+OIA.US,D,20250808,000000,5.58,5.61,5.57,5.6,243374,0
+OIA.US,D,20250811,000000,5.61,5.65,5.6,5.65,283799,0
+OIA.US,D,20250812,000000,5.62,5.64,5.61,5.62,166575,0
+OIA.US,D,20250813,000000,5.64,5.68,5.62,5.68,219174,0
+OIA.US,D,20250814,000000,5.6515,5.6588,5.6,5.62,189223,0
+OIA.US,D,20250815,000000,5.611,5.6499,5.6,5.62,90035,0
+OIA.US,D,20250818,000000,5.6059,5.62,5.56,5.59,172928,0
+OIA.US,D,20250819,000000,5.5884,5.5884,5.53,5.54,220855,0
+OIA.US,D,20250820,000000,5.5325,5.555,5.52,5.54,191342,0
+OIA.US,D,20250821,000000,5.53,5.53,5.51,5.52,151069,0
+OIA.US,D,20250822,000000,5.535,5.608,5.52,5.6,186913,0
+OIA.US,D,20250825,000000,5.615,5.63,5.6,5.63,193756,0
+OIA.US,D,20250826,000000,5.65,5.74,5.641,5.74,675949,0
+OIA.US,D,20250827,000000,5.74,5.77,5.71,5.73,275132,0
+OIA.US,D,20250828,000000,5.735,5.76,5.63,5.69,381836,0
+OIA.US,D,20250829,000000,5.7107,5.73,5.67,5.73,169774,0
+OIA.US,D,20250902,000000,5.69,5.7199,5.66,5.66,177181,0
+OIA.US,D,20250903,000000,5.6702,5.73,5.67,5.73,216313,0
+OIA.US,D,20250904,000000,5.73,5.75,5.7,5.745,182137,0
+OIA.US,D,20250905,000000,5.77,5.95,5.755,5.94,412743,0
+OIA.US,D,20250908,000000,5.95,5.9984,5.9,5.93,287257,0
+OIA.US,D,20250909,000000,5.94,5.94,5.875,5.89,113819,0
+OIA.US,D,20250910,000000,5.955,5.98,5.9101,5.98,161934,0
+OIA.US,D,20250911,000000,6.005,6.02,5.97,6.02,103933,0
+OIA.US,D,20250912,000000,6.02,6.06,5.99,6.04,179974,0
+OIA.US,D,20250915,000000,6.08,6.12,6.0438,6.12,121809,0
+OIA.US,D,20250916,000000,6.1,6.18,6.085,6.17,282965,0
+OIA.US,D,20250917,000000,6.18,6.21,6.11,6.16,166653,0
+OIA.US,D,20250918,000000,6.15,6.16,6.1,6.15,127837,0
+OIA.US,D,20250919,000000,6.16,6.175,6.09,6.14,138589,0
+OIA.US,D,20250922,000000,6.12,6.139,6.05,6.06,139680,0
+OIA.US,D,20250923,000000,6.085,6.12,6.07,6.12,126598,0
+OIA.US,D,20250924,000000,6.08,6.085838,6.02,6.02,140586,0
+OIA.US,D,20250925,000000,6.02,6.04,5.93,5.94,271700,0
+OIA.US,D,20250926,000000,5.95,5.97,5.93,5.95,89819,0
+OIA.US,D,20250929,000000,5.94,6.02,5.94,6.02,127175,0
+OIA.US,D,20250930,000000,6.03,6.06,6.03,6.03,106842,0
+OIA.US,D,20251001,000000,6.07,6.09,6.03,6.05,164502,0
+OIA.US,D,20251002,000000,6.09,6.1,5.9935,6.04,148805,0
+OIA.US,D,20251003,000000,6.0195,6.065,5.995,6.05,131136,0
+OIA.US,D,20251006,000000,6.029,6.0499,5.995,6.01,167653,0
+OIA.US,D,20251007,000000,6.01,6.04,5.97,5.99,176870,0
+OIA.US,D,20251008,000000,6.04,6.07,6.015,6.06,63842,0
+OIA.US,D,20251009,000000,6.04,6.06,6.02,6.05,50702,0
+OIA.US,D,20251010,000000,6.06,6.15,6.045,6.12,157827,0
+OIA.US,D,20251013,000000,6.115,6.18,6.0301,6.17,135366,0
+OIA.US,D,20251014,000000,6.1302,6.16,6.11,6.11,121783,0
+OIA.US,D,20251015,000000,6.125,6.175,6.09,6.11,87850,0
+OIA.US,D,20251016,000000,6.1029,6.1063,5.99,6.02,73788,0
+OIA.US,D,20251017,000000,6.03,6.03,5.95,5.97,109035,0
+OIA.US,D,20251020,000000,5.9601,6,5.9601,5.99,98058,0
+OIA.US,D,20251021,000000,6,6,5.98,5.995,187710,0
+OIA.US,D,20251022,000000,5.9935,6,5.98,5.98,108461,0
+OIA.US,D,20251023,000000,5.96,5.97,5.93,5.95,205992,0
+OIA.US,D,20251024,000000,5.937,5.97,5.937,5.962,167903,0
+OIA.US,D,20251027,000000,5.9505,5.9765,5.93,5.96,165940,0
+OIA.US,D,20251028,000000,5.96,5.98,5.95,5.97,200606,0
+OIA.US,D,20251029,000000,5.97,5.97,5.92,5.94,171653,0
+OIA.US,D,20251030,000000,5.91,5.93,5.87,5.93,195884,0
+OIA.US,D,20251031,000000,5.9448,5.96,5.925,5.96,126093,0
+OIA.US,D,20251103,000000,5.94,5.95,5.89,5.92,187612,0
+OIA.US,D,20251104,000000,5.91,5.96,5.9,5.95,240182,0
+OIA.US,D,20251105,000000,5.96,6.02,5.93,5.95,237256,0
+OIA.US,D,20251106,000000,5.99,6.02,5.96,6,112709,0
+OIA.US,D,20251107,000000,5.98,6.04,5.97,6,191808,0
+OIA.US,D,20251110,000000,6,6.01,5.98,5.99,121130,0
+OIA.US,D,20251111,000000,6.02,6.04,6.0077,6.03,76057,0
+OIA.US,D,20251112,000000,6.04,6.04,5.982,6.005,163630,0
+OIA.US,D,20251113,000000,6,6.0099,5.98,5.99,98728,0
+OIA.US,D,20251114,000000,5.99,6.04,5.98,6.04,143243,0
+OIA.US,D,20251117,000000,6.015,6.02,5.99,6,99124,0
+OIA.US,D,20251118,000000,6.015,6.05,6.0037,6.03,84105,0
+OIA.US,D,20251119,000000,6.0498,6.075,6.01,6.01,126712,0
+OIA.US,D,20251120,000000,6.0352,6.05,5.975,5.99,120799,0
+OIA.US,D,20251121,000000,6,6.01,5.94,5.98,172104,0
+OIA.US,D,20251124,000000,6,6.02,5.97,6,75880,0
+OIA.US,D,20251125,000000,6.0103,6.03,5.97,6.02,214395,0
+OIA.US,D,20251126,000000,6.02,6.02,5.96,5.99,186408,0
+OIA.US,D,20251128,000000,6.02,6.03,5.98,6.02,73638,0
+OIA.US,D,20251201,000000,6,6.0165,5.97,5.99,155683,0
+OIA.US,D,20251202,000000,5.97,6.02,5.95,5.97,177369,0
+OIA.US,D,20251203,000000,6,6.1,5.99,6.09,274304,0
+OIA.US,D,20251204,000000,6.0865,6.24,6.06,6.18,370515,0
+OIA.US,D,20251205,000000,6.2,6.22,6.16,6.18,199558,0
+OIA.US,D,20251208,000000,6.16,6.18,6.12,6.16,199749,0
+OIA.US,D,20251209,000000,6.1601,6.1998,6.14,6.16,159378,0
+OIA.US,D,20251210,000000,6.17,6.2,6.14,6.16,102252,0
+OIA.US,D,20251211,000000,6.18,6.1899,6.14,6.15,161590,0
+OIA.US,D,20251212,000000,6.1,6.15,6.0605,6.1,117482,0
+OIA.US,D,20251215,000000,6.15,6.19,6.075,6.11,144763,0
+OIA.US,D,20251216,000000,6.07,6.1,6,6.04,211798,0
+OIA.US,D,20251217,000000,6.03,6.05,5.9913,6.03,215851,0
+OIA.US,D,20251218,000000,6.04,6.08,6.0201,6.06,109188,0
+OIA.US,D,20251219,000000,6.09,6.12,6,6.07,260700,0
+OIA.US,D,20251222,000000,6.0208,6.13,6.0208,6.11,195171,0
+OIA.US,D,20251223,000000,6.09,6.1,6,6,277615,0
+OIA.US,D,20251224,000000,6.03,6.09,5.99,6.02,257208,0
+OIA.US,D,20251226,000000,6.01,6.03,5.93,5.97,267148,0
+OIA.US,D,20251229,000000,5.9808,6.01,5.96,6,185327,0
+OIA.US,D,20251230,000000,6.02,6.06,6.02,6.05,162386,0
+OIA.US,D,20251231,000000,6.085,6.15,5.97,6.01,405178,0
+OIA.US,D,20260102,000000,6.0306,6.0306,5.95,5.99,91113,0
+OIA.US,D,20260105,000000,5.99,6.01,5.96,6,130235,0
+OIA.US,D,20260106,000000,6.0101,6.03,6,6.02,116213,0
+OIA.US,D,20260107,000000,6.025,6.08,6,6.05,139689,0
+OIA.US,D,20260108,000000,6.0599,6.1,6.02,6.1,150397,0
+OIA.US,D,20260109,000000,6.12,6.15,6.07,6.13,117040,0
+OIA.US,D,20260112,000000,6.14,6.16,6.11,6.15,75105,0
+OIA.US,D,20260113,000000,6.19,6.19,6.1301,6.19,123753,0
+OIA.US,D,20260114,000000,6.2,6.22,6.17,6.18,98834,0
+OIA.US,D,20260115,000000,6.1705,6.2,6.15,6.2,117520,0
+OIA.US,D,20260116,000000,6.19,6.19,6.15,6.16,54970,0
+OIA.US,D,20260120,000000,6.135,6.185,6.13,6.17,197616,0
+OIA.US,D,20260121,000000,6.17,6.18,6.13,6.15,139089,0
+OIA.US,D,20260122,000000,6.16,6.19,6.12,6.18,147961,0
+OIA.US,D,20260123,000000,6.185,6.21,6.15,6.21,95555,0
+OIA.US,D,20260126,000000,6.19,6.21,6.15,6.17,107351,0
+OIA.US,D,20260127,000000,6.12,6.17,6.12,6.16,118849,0
+OIA.US,D,20260128,000000,6.15,6.18,6.14,6.17,93139,0
+OIA.US,D,20260129,000000,6.14,6.18,6.13,6.18,91604,0
+OIA.US,D,20260130,000000,6.1702,6.18,6.14,6.18,84551,0
+OIA.US,D,20260202,000000,6.155,6.2,6.1417,6.2,149291,0
+OIA.US,D,20260203,000000,6.16,6.2499,6.16,6.21,85253,0
+OIA.US,D,20260204,000000,6.21,6.3,6.2,6.2,119842,0
+OIA.US,D,20260205,000000,6.24,6.27,6.215,6.24,129131,0
+OIA.US,D,20260206,000000,6.24,6.3,6.2176,6.23,88652,0
+OIA.US,D,20260209,000000,6.25,6.27,6.23,6.27,135697,0
+OIA.US,D,20260210,000000,6.29,6.36,6.2601,6.33,159374,0
+OIA.US,D,20260211,000000,6.33,6.34,6.3,6.31,73195,0
+OIA.US,D,20260212,000000,6.36,6.37,6.32,6.34,130603,0
+OIA.US,D,20260213,000000,6.33,6.345,6.32,6.34,57279,0
+OIA.US,D,20260217,000000,6.32,6.34,6.28,6.3,50354,0
+OIA.US,D,20260218,000000,6.2801,6.33,6.2801,6.3,147912,0
diff --git a/daily/us/nyse stocks/2/olp.us.txt b/daily/us/nyse stocks/2/olp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f98880375f9bd38f0d1501fa1df8d3c4bdea8781
--- /dev/null
+++ b/daily/us/nyse stocks/2/olp.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OLP.US,D,20050225,000000,6.77039,6.80306,6.75216,6.80306,18876.86129491387,0
+OLP.US,D,20050228,000000,6.82082,6.82082,6.77039,6.77416,115479.2969081268,0
+OLP.US,D,20050301,000000,6.78946,6.8365,6.77416,6.8365,31745.18661761151,0
+OLP.US,D,20050302,000000,6.8365,6.8365,6.77416,6.78182,27906.076232545704,0
+OLP.US,D,20050303,000000,6.78607,6.90677,6.78607,6.86927,56095.90359117946,0
+OLP.US,D,20050304,000000,6.86927,6.90393,6.86927,6.90025,11218.757209092853,0
+OLP.US,D,20050307,000000,6.90393,6.96457,6.90025,6.96457,33935.78766193216,0
+OLP.US,D,20050308,000000,6.96457,6.9981,6.94493,6.9981,31194.624731171178,0
+OLP.US,D,20050309,000000,6.9981,6.9981,6.91102,6.91102,44329.760814222114,0
+OLP.US,D,20050310,000000,6.91102,6.92103,6.85907,6.87362,39949.61749844044,0
+OLP.US,D,20050311,000000,6.87712,6.90677,6.87362,6.89317,78807.6401797257,0
+OLP.US,D,20050314,000000,6.89317,6.91102,6.86927,6.87362,35018.912296218434,0
+OLP.US,D,20050315,000000,6.87362,6.92689,6.87362,6.92689,53084.75358149138,0
+OLP.US,D,20050316,000000,6.82082,6.8365,6.74356,6.80306,391042.93248181656,0
+OLP.US,D,20050317,000000,6.78607,6.82082,6.77039,6.78607,24624.939143929503,0
+OLP.US,D,20050318,000000,6.80306,6.80306,6.748,6.77039,34206.8335137189,0
+OLP.US,D,20050321,000000,6.75622,6.77416,6.73147,6.748,19704.82167029261,0
+OLP.US,D,20050322,000000,6.748,6.77039,6.71419,6.71419,35299.48710373167,0
+OLP.US,D,20050323,000000,6.69898,6.69898,6.62663,6.62663,78256.01952042677,0
+OLP.US,D,20050324,000000,6.64335,6.71419,6.64335,6.70313,51441.53810503726,0
+OLP.US,D,20050328,000000,6.69322,6.70313,6.58809,6.61001,29005.08245971016,0
+OLP.US,D,20050329,000000,6.58809,6.61275,6.55391,6.58809,44329.760814222114,0
+OLP.US,D,20050330,000000,6.58809,6.62663,6.57157,6.61275,90305.91342347319,0
+OLP.US,D,20050331,000000,6.61275,6.62663,6.57157,6.61275,119853.08758676088,0
+OLP.US,D,20050401,000000,6.62663,6.64335,6.61001,6.63428,15595.72420629767,0
+OLP.US,D,20050404,000000,6.66838,6.74356,6.64675,6.71419,49805.73403859139,0
+OLP.US,D,20050405,000000,6.73147,6.748,6.64675,6.67736,44599.747893149215,0
+OLP.US,D,20050406,000000,6.71419,6.90025,6.71419,6.90025,41870.23146383298,0
+OLP.US,D,20050407,000000,6.90025,6.90677,6.82706,6.82706,21345.91960102951,0
+OLP.US,D,20050408,000000,6.83216,6.85907,6.74082,6.74356,26811.305096814685,0
+OLP.US,D,20050411,000000,6.75622,6.78607,6.748,6.77039,12858.796366972158,0
+OLP.US,D,20050412,000000,6.77766,6.77766,6.71419,6.76056,39949.61749844044,0
+OLP.US,D,20050413,000000,6.7649,6.78607,6.75216,6.77039,18060.547420979874,0
+OLP.US,D,20050414,000000,6.77039,6.78607,6.72675,6.74356,95504.48815890607,0
+OLP.US,D,20050415,000000,6.77039,6.78946,6.748,6.748,15320.443263077505,0
+OLP.US,D,20050418,000000,6.77039,6.77416,6.74356,6.7649,8206.548426545445,0
+OLP.US,D,20050419,000000,6.79881,6.82082,6.73147,6.76056,30370.89944722791,0
+OLP.US,D,20050420,000000,6.77039,6.80306,6.75216,6.78182,16146.286092739021,0
+OLP.US,D,20050421,000000,6.78946,6.79881,6.77039,6.77416,17236.822137035586,0
+OLP.US,D,20050422,000000,6.78607,6.78607,6.72183,6.72675,92764.3840010037,0
+OLP.US,D,20050425,000000,6.71419,6.75622,6.71419,6.748,178409.5793011789,0
+OLP.US,D,20050426,000000,6.75216,6.78946,6.71844,6.7649,44876.08760922901,0
+OLP.US,D,20050427,000000,6.7649,6.89317,6.7649,6.87712,25450.78197359102,0
+OLP.US,D,20050428,000000,6.89317,6.94493,6.85907,6.89666,25723.94537109396,0
+OLP.US,D,20050429,000000,6.87712,6.87712,6.82507,6.86577,11491.920606595793,0
+OLP.US,D,20050502,000000,6.89317,6.90025,6.85907,6.87362,44055.538643859545,0
+OLP.US,D,20050503,000000,6.88306,6.91102,6.87362,6.89317,39949.61749844044,0
+OLP.US,D,20050504,000000,6.89666,6.92689,6.8365,6.88883,17236.822137035586,0
+OLP.US,D,20050505,000000,6.90677,6.94493,6.87712,6.94493,33935.78766193216,0
+OLP.US,D,20050506,000000,6.96457,6.9981,6.96457,6.96882,45423.4731770935,0
+OLP.US,D,20050509,000000,6.97874,6.9981,6.96457,6.97033,25171.26593893538,0
+OLP.US,D,20050510,000000,6.9981,6.9981,6.93113,6.9981,88930.56748022893,0
+OLP.US,D,20050511,000000,6.9981,6.9981,6.81166,6.82706,44876.08760922901,0
+OLP.US,D,20050512,000000,6.84415,6.97544,6.84415,6.89317,44876.08760922901,0
+OLP.US,D,20050513,000000,6.90677,6.93113,6.748,6.93113,47613.01544855453,0
+OLP.US,D,20050516,000000,6.9369,6.94058,6.89317,6.9369,21893.30516889502,0
+OLP.US,D,20050517,000000,6.94493,6.96457,6.90677,6.96457,22709.619042830032,0
+OLP.US,D,20050518,000000,6.97874,6.9981,6.94493,6.97544,50625.22423110224,0
+OLP.US,D,20050519,000000,6.97544,6.9981,6.96882,6.9981,64306.68710915906,0
+OLP.US,D,20050520,000000,6.9981,6.9981,6.93416,6.97033,45690.283937445776,0
+OLP.US,D,20050523,000000,6.97874,6.97874,6.85907,6.93113,62113.968519122194,0
+OLP.US,D,20050524,000000,6.94493,6.96882,6.91602,6.95427,55001.132455449464,0
+OLP.US,D,20050525,000000,6.92689,6.97874,6.92689,6.94493,55001.132455449464,0
+OLP.US,D,20050526,000000,6.97874,6.9931,6.94493,6.94493,17515.279398830575,0
+OLP.US,D,20050527,000000,6.96457,6.9981,6.85907,6.86927,52813.70772970465,0
+OLP.US,D,20050531,000000,6.85501,6.95957,6.65526,6.748,572467.8968841291,0
+OLP.US,D,20050601,000000,6.77039,6.85907,6.68103,6.68103,49521.98291250231,0
+OLP.US,D,20050602,000000,6.80306,6.9981,6.79881,6.93416,207152.0860919733,0
+OLP.US,D,20050603,000000,6.94058,7.05618,6.94058,7.01293,79904.52886117395,0
+OLP.US,D,20050606,000000,7.03484,7.08425,7.01293,7.05024,72787.45770606678,0
+OLP.US,D,20050607,000000,7.05024,7.05024,6.9981,7.01293,88114.25360629492,0
+OLP.US,D,20050608,000000,7.01293,7.05024,7.00197,7.05024,20797.475260305386,0
+OLP.US,D,20050609,000000,7.05024,7.05024,7.04287,7.05024,29826.690197937223,0
+OLP.US,D,20050610,000000,7.02681,7.05024,6.9931,7.02681,36121.09484195975,0
+OLP.US,D,20050613,000000,7.05024,7.25462,7.04721,7.25462,115754.57785134595,0
+OLP.US,D,20050614,000000,7.25462,7.56451,7.25462,7.38581,81543.50924619463,0
+OLP.US,D,20050615,000000,7.31129,7.40414,7.24565,7.34954,76069.65356754158,0
+OLP.US,D,20050616,000000,7.34954,7.40414,7.33358,7.40414,29826.690197937223,0
+OLP.US,D,20050617,000000,7.40026,7.58265,7.39346,7.51569,41050.74127132212,0
+OLP.US,D,20050620,000000,7.51569,7.54883,7.43985,7.50689,49256.230925009666,0
+OLP.US,D,20050621,000000,7.50689,7.54883,7.40414,7.40414,156521.567996578,0
+OLP.US,D,20050622,000000,7.42283,7.49292,7.33358,7.39346,105903.75517549012,0
+OLP.US,D,20050623,000000,7.26227,7.34954,7.16905,7.2585,419222.17211186525,0
+OLP.US,D,20050624,000000,7.26227,7.29986,7.14062,7.14062,910967.1087151692,0
+OLP.US,D,20050627,000000,7.15791,7.29533,7.1445,7.24565,1314874.131428254,0
+OLP.US,D,20050628,000000,7.2585,7.38581,7.24565,7.29986,123410.5643914579,0
+OLP.US,D,20050629,000000,7.31753,7.39649,7.29986,7.34586,106170.56593583424,0
+OLP.US,D,20050630,000000,7.35975,7.39649,7.33358,7.33745,121222.08089284733,0
+OLP.US,D,20050701,000000,7.33745,7.40414,7.32357,7.40414,54175.28962578795,0
+OLP.US,D,20050705,000000,7.40026,7.54562,7.38053,7.52645,104256.30460759746,0
+OLP.US,D,20050706,000000,7.52645,7.58265,7.50246,7.56451,176229.56598545358,0
+OLP.US,D,20050707,000000,7.54883,7.54883,7.43985,7.54883,83185.66594979016,0
+OLP.US,D,20050708,000000,7.55271,7.75946,7.54883,7.75946,100976.22629184191,0
+OLP.US,D,20050711,000000,7.75946,7.87695,7.74359,7.84021,101248.33091648725,0
+OLP.US,D,20050712,000000,7.84436,8.02023,7.80999,7.88026,115479.2969081268,0
+OLP.US,D,20050713,000000,7.84824,7.84824,7.75946,7.78467,48706.72781142693,0
+OLP.US,D,20050714,000000,7.79203,7.87695,7.65386,7.70874,87289.46954949203,0
+OLP.US,D,20050715,000000,7.69203,7.75946,7.64687,7.70874,50346.766969305216,0
+OLP.US,D,20050718,000000,7.70874,7.82633,7.68408,7.71743,69503.14429887471,0
+OLP.US,D,20050719,000000,7.723,7.79203,7.67389,7.70543,53904.24377400121,0
+OLP.US,D,20050720,000000,7.68654,7.84824,7.68654,7.84436,88388.47577665647,0
+OLP.US,D,20050721,000000,7.84824,7.86051,7.56451,7.61693,182789.7226169667,0
+OLP.US,D,20050722,000000,7.61693,7.65386,7.58983,7.65386,68135.20976564076,0
+OLP.US,D,20050725,000000,7.66992,7.72858,7.62156,7.66275,47613.01544855453,0
+OLP.US,D,20050726,000000,7.65386,7.77079,7.63573,7.75946,24076.49480320538,0
+OLP.US,D,20050727,000000,7.74359,7.74359,7.61693,7.63573,63484.02059807338,0
+OLP.US,D,20050728,000000,7.61693,7.78874,7.61693,7.68654,65675.68041525163,0
+OLP.US,D,20050729,000000,7.68654,7.68654,7.59776,7.64687,50901.56394718102,0
+OLP.US,D,20050801,000000,7.65386,7.67947,7.54883,7.54883,48439.917051074655,0
+OLP.US,D,20050802,000000,7.57008,7.57008,7.43985,7.52267,74424.3205453692,0
+OLP.US,D,20050803,000000,7.44692,7.61428,7.44692,7.4898,139009.46491632223,0
+OLP.US,D,20050804,000000,7.51162,7.70543,7.51162,7.54883,64032.46493879751,0
+OLP.US,D,20050805,000000,7.54883,7.54883,7.18284,7.19049,63757.18399557733,0
+OLP.US,D,20050808,000000,7.12117,7.12117,6.84065,7.10218,102614.14790400297,0
+OLP.US,D,20050809,000000,7.11842,7.17359,7.05024,7.10643,75796.49017003762,0
+OLP.US,D,20050810,000000,7.12117,7.19049,7.03484,7.15791,100429.89949683603,0
+OLP.US,D,20050811,000000,7.15791,7.15791,7.04287,7.06837,62938.75257592612,0
+OLP.US,D,20050812,000000,7.03484,7.06054,6.92103,7.06054,82918.8551894389,0
+OLP.US,D,20050815,000000,7.03484,7.1614,7.01293,7.14062,74424.3205453692,0
+OLP.US,D,20050816,000000,7.15272,7.15272,7.07971,7.07971,67593.11806206832,0
+OLP.US,D,20050817,000000,7.14062,7.15791,7.11163,7.1154,33659.44794585338,0
+OLP.US,D,20050818,000000,7.07971,7.08425,6.9981,7.01794,81817.73141655722,0
+OLP.US,D,20050819,000000,7.02238,7.06837,6.91102,7.01293,77992.38507865033,0
+OLP.US,D,20050822,000000,6.9931,7.10218,6.96882,7.10218,59378.09945265427,0
+OLP.US,D,20050823,000000,7.10218,7.10218,7.03484,7.06054,62113.968519122194,0
+OLP.US,D,20050824,000000,7.07971,7.11842,7.03484,7.05618,97144.52731678436,0
+OLP.US,D,20050825,000000,7.07272,7.1614,7.05024,7.15791,70874.25515068452,0
+OLP.US,D,20050826,000000,7.14062,7.14062,7.03125,7.08425,33105.709740837214,0
+OLP.US,D,20050829,000000,7.06837,7.15791,7.05024,7.15791,38036.41494305922,0
+OLP.US,D,20050830,000000,7.14062,7.14062,7.07734,7.08877,46521.42063140037,0
+OLP.US,D,20050831,000000,7.10643,7.21175,7.05024,7.21175,85105.22114232408,0
+OLP.US,D,20050901,000000,7.19503,7.29986,7.16905,7.29986,35018.912296218434,0
+OLP.US,D,20050902,000000,7.29986,7.32357,7.26227,7.28929,15320.443263077505,0
+OLP.US,D,20050906,000000,7.29986,7.47818,7.28409,7.47818,103437.8731879493,0
+OLP.US,D,20050907,000000,7.51162,7.51162,7.35975,7.41897,31194.624731171178,0
+OLP.US,D,20050908,000000,7.40414,7.40414,7.31753,7.34133,29549.291708999826,0
+OLP.US,D,20050909,000000,7.35578,7.37194,7.32905,7.36438,35843.69635302133,0
+OLP.US,D,20050912,000000,7.34586,7.34586,7.1614,7.21628,92490.16183064214,0
+OLP.US,D,20050913,000000,7.23593,7.27814,7.19049,7.20334,34475.76181978738,0
+OLP.US,D,20050914,000000,7.22053,7.23593,7.19049,7.19503,33105.709740837214,0
+OLP.US,D,20050915,000000,7.19503,7.24565,7.16905,7.24565,45423.4731770935,0
+OLP.US,D,20050916,000000,7.29986,7.30289,7.24565,7.28409,137367.30821272774,0
+OLP.US,D,20050919,000000,7.32357,7.32357,7.17359,7.20778,46248.25723389641,0
+OLP.US,D,20050920,000000,7.05618,7.12117,6.96882,7.00197,68681.53656064767,0
+OLP.US,D,20050921,000000,7.00197,7.00546,6.82082,6.82082,30100.912368299792,0
+OLP.US,D,20050922,000000,6.82082,6.87362,6.81166,6.86577,32016.23246939824,0
+OLP.US,D,20050923,000000,6.88306,6.90025,6.80306,6.89317,30917.226242233784,0
+OLP.US,D,20050926,000000,6.91602,6.93113,6.87712,6.89317,19424.246862779382,0
+OLP.US,D,20050927,000000,6.92689,6.96457,6.85907,6.94493,32565.73558298098,0
+OLP.US,D,20050928,000000,6.93416,7.05024,6.88883,6.92689,46794.5840289033,0
+OLP.US,D,20050929,000000,6.94493,7.04721,6.89666,7.04721,15051.51495700902,0
+OLP.US,D,20050930,000000,7.08425,7.12117,7.03484,7.05618,32834.663889050484,0
+OLP.US,D,20051003,000000,7.07272,7.14062,7.05618,7.06837,37490.088148051305,0
+OLP.US,D,20051004,000000,7.08425,7.15272,7.06837,7.06837,54451.62934186673,0
+OLP.US,D,20051005,000000,7.03484,7.05024,6.97544,6.9981,59378.09945265427,0
+OLP.US,D,20051006,000000,6.9981,6.9981,6.86927,6.88883,45423.4731770935,0
+OLP.US,D,20051007,000000,6.90677,6.9369,6.90393,6.92689,16967.89383096608,0
+OLP.US,D,20051010,000000,6.96457,6.97874,6.79315,6.82082,54175.28962578795,0
+OLP.US,D,20051011,000000,6.8365,6.86238,6.78946,6.78946,22159.05715638868,0
+OLP.US,D,20051012,000000,6.77039,6.78182,6.64675,6.70313,52813.70772970465,0
+OLP.US,D,20051013,000000,6.70598,6.73147,6.66838,6.72675,29549.291708999826,0
+OLP.US,D,20051014,000000,6.79881,6.82082,6.74356,6.82082,35299.48710373167,0
+OLP.US,D,20051017,000000,6.85907,6.86238,6.76056,6.77416,27358.69066468019,0
+OLP.US,D,20051018,000000,6.77416,6.78946,6.70598,6.73733,45967.68242638419,0
+OLP.US,D,20051019,000000,6.72675,6.89317,6.71419,6.87362,79632.42423652862,0
+OLP.US,D,20051020,000000,6.89317,6.90393,6.80306,6.80655,22985.958758908815,0
+OLP.US,D,20051021,000000,6.80655,6.89317,6.80306,6.82706,29278.2458572131,0
+OLP.US,D,20051024,000000,6.80306,6.90677,6.80306,6.85907,292797.2813921495,0
+OLP.US,D,20051025,000000,6.82082,6.90025,6.79881,6.82082,89751.11644559838,0
+OLP.US,D,20051026,000000,6.8365,6.89317,6.80306,6.80306,28460.87321042049,0
+OLP.US,D,20051027,000000,6.8365,6.8365,6.69898,6.69898,93584.93296637216,0
+OLP.US,D,20051028,000000,6.71419,6.72183,6.6392,6.64335,354100.22990162566,0
+OLP.US,D,20051031,000000,6.64335,6.71419,6.64335,6.64335,127242.26336650831,0
+OLP.US,D,20051101,000000,6.62663,6.71419,6.57157,6.70994,96866.07005498937,0
+OLP.US,D,20051102,000000,6.70598,6.78607,6.63428,6.72675,133261.38706731374,0
+OLP.US,D,20051103,000000,6.73147,6.79315,6.68103,6.70313,99334.0695882464,0
+OLP.US,D,20051104,000000,6.70598,6.78182,6.65998,6.72183,205783.09278588684,0
+OLP.US,D,20051107,000000,6.748,6.79315,6.748,6.77416,113288.69586380513,0
+OLP.US,D,20051108,000000,6.78607,6.82082,6.748,6.82082,130531.87063799547,0
+OLP.US,D,20051109,000000,6.80655,6.92689,6.79315,6.87362,47338.79327819298,0
+OLP.US,D,20051110,000000,6.87712,6.96457,6.80306,6.90025,101248.33091648725,0
+OLP.US,D,20051111,000000,6.92689,6.9931,6.8365,6.93416,55547.45925045534,0
+OLP.US,D,20051114,000000,6.93416,6.93416,6.75216,6.7649,58020.75264800544,0
+OLP.US,D,20051115,000000,6.78607,6.78607,6.71419,6.75622,81817.73141655722,0
+OLP.US,D,20051116,000000,6.75622,6.75622,6.65998,6.73147,114109.2448291746,0
+OLP.US,D,20051117,000000,6.748,6.79881,6.68103,6.79881,103714.212904024,0
+OLP.US,D,20051118,000000,6.86927,6.87362,6.77416,6.81166,57192.79227262771,0
+OLP.US,D,20051121,000000,6.79315,6.79881,6.72183,6.79881,48706.72781142693,0
+OLP.US,D,20051122,000000,6.78607,6.85907,6.748,6.85501,50077.838663236726,0
+OLP.US,D,20051123,000000,6.86927,6.87362,6.82082,6.86577,62392.4257809182,0
+OLP.US,D,20051125,000000,6.84982,6.85907,6.84982,6.85907,12039.306174461304,0
+OLP.US,D,20051128,000000,6.87362,6.87362,6.748,6.77039,43512.38816742849,0
+OLP.US,D,20051129,000000,6.80306,6.80306,6.7649,6.80306,32834.663889050484,0
+OLP.US,D,20051130,000000,6.78607,6.78607,6.74356,6.77039,46794.5840289033,0
+OLP.US,D,20051201,000000,6.77039,6.80306,6.74082,6.77416,35572.65050123563,0
+OLP.US,D,20051202,000000,6.78946,6.80655,6.73733,6.79881,41319.66957739265,0
+OLP.US,D,20051205,000000,6.82507,6.82507,6.75622,6.78607,67859.92882241958,0
+OLP.US,D,20051206,000000,6.77039,6.8365,6.77039,6.77039,44055.538643859545,0
+OLP.US,D,20051207,000000,6.77039,6.77039,6.71844,6.74356,47338.79327819298,0
+OLP.US,D,20051208,000000,6.74356,6.7649,6.67736,6.72675,90305.91342347319,0
+OLP.US,D,20051209,000000,6.73147,6.748,6.71419,6.74356,63212.97474628665,0
+OLP.US,D,20051212,000000,6.74356,6.77039,6.73147,6.74356,56373.30208011685,0
+OLP.US,D,20051213,000000,6.73147,6.8365,6.69898,6.83216,58020.75264800544,0
+OLP.US,D,20051214,000000,6.79315,6.8365,6.79315,6.82507,29278.2458572131,0
+OLP.US,D,20051215,000000,6.8365,6.8365,6.78182,6.79315,45967.68242638419,0
+OLP.US,D,20051216,000000,6.81592,6.83216,6.77766,6.79315,126422.7731740046,0
+OLP.US,D,20051219,000000,6.83216,6.83216,6.69898,6.70313,36942.702580185796,0
+OLP.US,D,20051220,000000,6.71844,6.78946,6.71844,6.77039,56373.30208011685,0
+OLP.US,D,20051221,000000,6.67187,6.67736,6.65526,6.65998,57192.79227262771,0
+OLP.US,D,20051222,000000,6.67736,6.70313,6.64675,6.69322,53362.152070428776,0
+OLP.US,D,20051223,000000,6.69898,6.69898,6.65998,6.69898,48161.45978927865,0
+OLP.US,D,20051227,000000,6.69898,6.69898,6.59631,6.59631,35572.65050123563,0
+OLP.US,D,20051228,000000,6.61001,6.65025,6.58809,6.61275,30644.06284472983,0
+OLP.US,D,20051229,000000,6.63004,6.6392,6.59631,6.60595,106720.06904942717,0
+OLP.US,D,20051230,000000,6.58809,6.59198,6.51963,6.51963,66217.77211882407,0
+OLP.US,D,20060103,000000,6.53823,6.73733,6.49667,6.73147,62938.75257592612,0
+OLP.US,D,20060104,000000,6.76056,6.78946,6.73147,6.78946,55816.387556524845,0
+OLP.US,D,20060105,000000,6.79881,6.79881,6.77039,6.78946,56917.51132940652,0
+OLP.US,D,20060106,000000,6.78946,6.84065,6.77416,6.8365,54738.556786530615,0
+OLP.US,D,20060109,000000,6.85907,6.89317,6.82706,6.89317,31467.78812867514,0
+OLP.US,D,20060110,000000,6.90025,7.01293,6.85907,6.94493,78256.01952042677,0
+OLP.US,D,20060111,000000,6.94493,6.97874,6.82082,6.96882,74705.95412574106,0
+OLP.US,D,20060112,000000,7.00197,7.00197,6.86927,6.90025,73883.28761465538,0
+OLP.US,D,20060113,000000,6.91602,6.92689,6.75216,6.84982,51718.93659397465,0
+OLP.US,D,20060117,000000,6.81166,6.85501,6.73147,6.77416,113016.59123916285,0
+OLP.US,D,20060118,000000,6.73147,6.82082,6.71419,6.77416,56373.30208011685,0
+OLP.US,D,20060119,000000,6.78946,6.8365,6.77039,6.80655,68135.20976564076,0
+OLP.US,D,20060120,000000,6.84065,6.84065,6.7649,6.82082,57192.79227262771,0
+OLP.US,D,20060123,000000,6.80306,6.90025,6.80306,6.85907,32565.73558298098,0
+OLP.US,D,20060124,000000,6.87362,6.90677,6.82706,6.90393,35572.65050123563,0
+OLP.US,D,20060125,000000,6.87362,6.90677,6.87362,6.90677,21893.30516889502,0
+OLP.US,D,20060126,000000,6.96457,7.00197,6.96457,7.00197,30100.912368299792,0
+OLP.US,D,20060127,000000,7.03484,7.19862,7.03484,7.17359,50901.56394718102,0
+OLP.US,D,20060130,000000,7.22818,7.22818,7.03919,7.05618,56373.30208011685,0
+OLP.US,D,20060131,000000,7.01794,7.08425,7.00197,7.05024,27089.76235861171,0
+OLP.US,D,20060201,000000,7.03484,7.05618,6.9981,7.05024,13962.037685571067,0
+OLP.US,D,20060202,000000,7.03484,7.03484,6.77039,6.82082,37764.310318413874,0
+OLP.US,D,20060203,000000,6.80306,6.84982,6.78946,6.81592,63212.97474628665,0
+OLP.US,D,20060206,000000,6.78946,6.87362,6.77766,6.86577,32286.21954832636,0
+OLP.US,D,20060207,000000,6.90025,6.90677,6.85501,6.87712,23534.40309963294,0
+OLP.US,D,20060208,000000,6.90025,6.97874,6.87362,6.97874,50346.766969305216,0
+OLP.US,D,20060209,000000,6.96457,7.12117,6.96457,7.08877,27358.69066468019,0
+OLP.US,D,20060210,000000,7.1154,7.1614,7.01293,7.12117,55816.387556524845,0
+OLP.US,D,20060213,000000,7.08425,7.19049,7.08425,7.12741,33659.44794585338,0
+OLP.US,D,20060214,000000,7.14894,7.29533,7.14062,7.21628,67309.36693597925,0
+OLP.US,D,20060215,000000,7.24565,7.2585,7.19862,7.24565,13683.580423774041,0
+OLP.US,D,20060216,000000,7.26993,7.27814,7.21175,7.21628,24902.337632866896,0
+OLP.US,D,20060217,000000,7.26227,7.32357,7.21628,7.26596,26546.611882179634,0
+OLP.US,D,20060221,000000,7.33358,7.3674,7.24565,7.26227,35018.912296218434,0
+OLP.US,D,20060222,000000,7.27814,7.34586,7.23593,7.30289,19424.246862779382,0
+OLP.US,D,20060223,000000,7.31753,7.39346,7.26227,7.29986,36666.36286410702,0
+OLP.US,D,20060224,000000,7.30289,7.32905,7.23593,7.32357,11491.920606595793,0
+OLP.US,D,20060227,000000,7.38053,7.43985,7.37194,7.41349,28187.70981291653,0
+OLP.US,D,20060228,000000,7.36438,7.38883,7.17803,7.17803,22985.958758908815,0
+OLP.US,D,20060301,000000,7.21175,7.27446,7.17359,7.27446,21618.024225674853,0
+OLP.US,D,20060302,000000,7.27446,7.27446,7.08425,7.13108,27640.324245052037,0
+OLP.US,D,20060303,000000,7.10218,7.2585,7.06837,7.15791,25450.78197359102,0
+OLP.US,D,20060306,000000,7.12117,7.12117,6.97874,7.05618,47338.79327819298,0
+OLP.US,D,20060307,000000,7.05618,7.07971,7.00848,7.03484,28735.09538078204,0
+OLP.US,D,20060308,000000,7.01293,7.01293,6.92689,6.9981,45967.68242638419,0
+OLP.US,D,20060309,000000,7.01293,7.03125,6.94493,6.95427,16691.5541148873,0
+OLP.US,D,20060310,000000,6.97874,7.07971,6.94493,6.96882,57733.825203341534,0
+OLP.US,D,20060313,000000,6.96882,7.10218,6.96882,7.07272,57192.79227262771,0
+OLP.US,D,20060314,000000,7.12117,7.12117,6.9931,7.06054,32565.73558298098,0
+OLP.US,D,20060315,000000,7.07734,7.10643,7.03484,7.07971,38312.754659137994,0
+OLP.US,D,20060316,000000,7.08425,7.34133,7.08425,7.30676,35843.69635302133,0
+OLP.US,D,20060317,000000,7.31753,7.35975,7.26227,7.33358,154883.64638441592,0
+OLP.US,D,20060320,000000,7.25462,7.25462,7.05618,7.08425,67593.11806206832,0
+OLP.US,D,20060321,000000,7.10218,7.12117,6.96457,6.96457,80998.24122404636,0
+OLP.US,D,20060322,000000,6.94493,6.96457,6.86927,6.92103,211249.53705453267,0
+OLP.US,D,20060323,000000,6.90677,6.95957,6.90025,6.95427,44599.747893149215,0
+OLP.US,D,20060324,000000,6.988,7.07971,6.988,7.07971,45423.4731770935,0
+OLP.US,D,20060327,000000,7.10218,7.15791,6.988,7.01293,22985.958758908815,0
+OLP.US,D,20060328,000000,7.04721,7.06837,6.98422,7.00197,22159.05715638868,0
+OLP.US,D,20060329,000000,7.00197,7.1154,7.00197,7.10218,27089.76235861171,0
+OLP.US,D,20060330,000000,7.10218,7.12117,6.94493,6.94493,57459.60303297897,0
+OLP.US,D,20060331,000000,6.94493,7.02681,6.87362,7.02681,56642.23038618636,0
+OLP.US,D,20060403,000000,7.06054,7.06054,6.77039,6.82507,68135.20976564076,0
+OLP.US,D,20060404,000000,6.78946,6.85907,6.77416,6.85907,47877.70866318957,0
+OLP.US,D,20060405,000000,6.89317,6.89317,6.8365,6.87712,41592.83297489457,0
+OLP.US,D,20060406,000000,6.85907,6.94493,6.81166,6.89317,45148.19223387334,0
+OLP.US,D,20060407,000000,6.89317,6.95957,6.86577,6.91102,59378.09945265427,0
+OLP.US,D,20060410,000000,6.87362,6.94493,6.84065,6.91102,55275.354625811015,0
+OLP.US,D,20060411,000000,6.89666,6.90677,6.74082,6.79881,43232.87213277387,0
+OLP.US,D,20060412,000000,6.82082,6.90025,6.81592,6.86927,22985.958758908815,0
+OLP.US,D,20060413,000000,6.88883,6.90025,6.78607,6.87362,46248.25723389641,0
+OLP.US,D,20060417,000000,6.87362,6.92689,6.84415,6.90393,58289.68095407494,0
+OLP.US,D,20060418,000000,6.92689,7.15272,6.89317,7.14894,78256.01952042677,0
+OLP.US,D,20060419,000000,7.15791,7.2585,7.15791,7.2585,63484.02059807338,0
+OLP.US,D,20060420,000000,7.22818,7.26596,7.19049,7.26227,32016.23246939824,0
+OLP.US,D,20060421,000000,7.27814,7.27814,7.18284,7.18596,38858.02268128526,0
+OLP.US,D,20060424,000000,7.21628,7.21628,7.13108,7.14062,21893.30516889502,0
+OLP.US,D,20060425,000000,7.12117,7.1614,7.03484,7.15272,63757.18399557733,0
+OLP.US,D,20060426,000000,7.18596,7.24565,7.08425,7.21175,57192.79227262771,0
+OLP.US,D,20060427,000000,7.19049,7.25462,7.15272,7.17803,55275.354625811015,0
+OLP.US,D,20060428,000000,7.15791,7.2585,7.13467,7.17803,39404.34947629318,0
+OLP.US,D,20060501,000000,7.23129,7.28409,7.17359,7.26596,320715.004126142,0
+OLP.US,D,20060502,000000,7.23593,7.28409,7.19862,7.26596,38858.02268128526,0
+OLP.US,D,20060503,000000,7.25462,7.26596,7.18596,7.19049,37490.088148051305,0
+OLP.US,D,20060504,000000,7.22818,7.31129,7.19862,7.30676,32834.663889050484,0
+OLP.US,D,20060505,000000,7.32905,7.33358,7.22818,7.22818,28735.09538078204,0
+OLP.US,D,20060508,000000,7.26227,7.30289,7.25462,7.26993,64853.01390416596,0
+OLP.US,D,20060509,000000,7.29986,7.33358,7.26596,7.31753,156521.567996578,0
+OLP.US,D,20060510,000000,7.37194,7.37194,7.31129,7.32357,51174.72734468395,0
+OLP.US,D,20060511,000000,7.29986,7.43985,7.21175,7.26227,201942.92362796137,0
+OLP.US,D,20060512,000000,7.26596,7.26596,6.9981,7.00546,40500.17938488179,0
+OLP.US,D,20060515,000000,6.9981,6.9981,6.87362,6.92689,45423.4731770935,0
+OLP.US,D,20060516,000000,6.92689,6.94493,6.89317,6.93113,19975.867522079345,0
+OLP.US,D,20060517,000000,6.90677,6.90677,6.74082,6.748,35018.912296218434,0
+OLP.US,D,20060518,000000,6.748,6.85501,6.74082,6.74356,51718.93659397465,0
+OLP.US,D,20060519,000000,6.74356,6.76056,6.67736,6.74082,48161.45978927865,0
+OLP.US,D,20060522,000000,6.77039,6.90025,6.73147,6.89317,55816.387556524845,0
+OLP.US,D,20060523,000000,6.92689,6.97544,6.84065,6.87362,32834.663889050484,0
+OLP.US,D,20060524,000000,6.90677,7.06837,6.88306,7.01293,279120.0536055312,0
+OLP.US,D,20060525,000000,6.97874,7.21175,6.97874,7.21175,42408.08807597097,0
+OLP.US,D,20060526,000000,7.26227,7.41897,7.26227,7.34586,37216.924750548365,0
+OLP.US,D,20060530,000000,7.30676,7.32659,7.05024,7.07734,53362.152070428776,0
+OLP.US,D,20060531,000000,7.03919,7.07971,6.988,7.01293,30644.06284472983,0
+OLP.US,D,20060601,000000,7.04287,7.21175,7.01293,7.21175,52813.70772970465,0
+OLP.US,D,20060602,000000,7.17803,7.3674,7.17359,7.35975,34475.76181978738,0
+OLP.US,D,20060605,000000,7.30289,7.3674,7.20778,7.23593,61560.23031410501,0
+OLP.US,D,20060606,000000,7.22818,7.22818,6.81592,6.85907,62113.968519122194,0
+OLP.US,D,20060607,000000,6.88883,6.96457,6.82082,6.90025,62938.75257592612,0
+OLP.US,D,20060608,000000,6.86238,7.00848,6.85907,7.00848,76345.99328362037,0
+OLP.US,D,20060609,000000,7.01293,7.01293,6.79881,6.92103,70601.09175318056,0
+OLP.US,D,20060612,000000,6.88306,6.9506,6.80306,6.92689,206327.3020351714,0
+OLP.US,D,20060613,000000,6.92689,6.9506,6.85907,6.89317,49805.73403859139,0
+OLP.US,D,20060614,000000,6.89317,7.01293,6.86577,6.96457,114385.58454524931,0
+OLP.US,D,20060615,000000,6.96457,7.08425,6.94493,6.95957,86198.93350519545,0
+OLP.US,D,20060616,000000,6.95957,6.97033,6.85907,6.92689,312780.56032424426,0
+OLP.US,D,20060619,000000,6.94493,7.05618,6.85907,7.04287,294443.6731871764,0
+OLP.US,D,20060620,000000,7.04287,7.07272,7.01293,7.01794,96048.69740819575,0
+OLP.US,D,20060621,000000,6.90393,7.08425,6.90393,7.03484,52536.30924076725,0
+OLP.US,D,20060622,000000,6.988,6.9981,6.63428,6.76056,96327.15466999175,0
+OLP.US,D,20060623,000000,6.69322,6.79315,6.49979,6.63428,53084.75358149138,0
+OLP.US,D,20060626,000000,6.67736,6.73147,6.51963,6.56354,186082.50620702052,0
+OLP.US,D,20060627,000000,6.59631,6.61275,6.45294,6.46248,151594.03911292876,0
+OLP.US,D,20060628,000000,6.44094,6.49979,6.3448,6.45294,80447.679337605,0
+OLP.US,D,20060629,000000,6.45294,6.54645,6.43216,6.51292,129166.05365047567,0
+OLP.US,D,20060630,000000,6.51292,6.73147,6.45294,6.73147,1491369.4494012166,0
+OLP.US,D,20060703,000000,6.69898,7.26993,6.68453,7.05024,114931.91134026537,0
+OLP.US,D,20060705,000000,6.9981,6.9981,6.61275,6.96457,137367.30821272774,0
+OLP.US,D,20060706,000000,6.92689,7.17803,6.87712,7.08425,310584.66541562445,0
+OLP.US,D,20060707,000000,7.08425,7.14894,6.96882,7.05618,135723.03396341193,0
+OLP.US,D,20060710,000000,7.05618,7.14894,6.83216,6.85907,55001.132455449464,0
+OLP.US,D,20060711,000000,6.90025,6.97033,6.82507,6.89317,100697.7690300459,0
+OLP.US,D,20060712,000000,6.91102,7.03484,6.83216,7.00197,150777.7252390019,0
+OLP.US,D,20060713,000000,7.01293,7.01293,6.75216,6.89317,72787.45770606678,0
+OLP.US,D,20060714,000000,6.89666,6.95957,6.87712,6.90677,45148.19223387334,0
+OLP.US,D,20060717,000000,6.92689,6.97874,6.89666,6.92689,67859.92882241958,0
+OLP.US,D,20060718,000000,6.89666,6.90025,6.77039,6.89666,99334.0695882464,0
+OLP.US,D,20060719,000000,6.92689,7.01794,6.81592,6.94493,80177.69225867791,0
+OLP.US,D,20060720,000000,6.90677,6.90677,6.66838,6.86927,146403.93456036784,0
+OLP.US,D,20060721,000000,6.82082,7.01293,6.82082,6.988,51993.1587643362,0
+OLP.US,D,20060724,000000,7.01293,7.17803,7.01293,7.10643,34475.76181978738,0
+OLP.US,D,20060725,000000,7.09387,7.26227,6.98422,7.25462,51441.53810503726,0
+OLP.US,D,20060726,000000,7.28929,7.34133,7.21175,7.29986,249840.74897546155,0
+OLP.US,D,20060727,000000,7.30289,7.36438,7.27814,7.32905,29005.08245971016,0
+OLP.US,D,20060728,000000,7.31129,7.34954,7.26596,7.34586,30370.89944722791,0
+OLP.US,D,20060731,000000,7.33358,7.33358,7.03484,7.12117,43232.87213277387,0
+OLP.US,D,20060801,000000,7.07734,7.13467,6.98422,7.05618,21893.30516889502,0
+OLP.US,D,20060802,000000,7.08425,7.3756,7.00848,7.37194,58831.7726576484,0
+OLP.US,D,20060803,000000,7.33745,7.37194,7.19049,7.33745,48983.067527505715,0
+OLP.US,D,20060804,000000,7.32659,7.38883,7.30289,7.38883,15051.51495700902,0
+OLP.US,D,20060807,000000,7.38883,7.42992,7.28409,7.41897,23253.828292118684,0
+OLP.US,D,20060808,000000,7.3674,7.43985,7.30676,7.40414,33935.78766193216,0
+OLP.US,D,20060809,000000,7.43985,7.44692,7.31753,7.38883,31745.18661761151,0
+OLP.US,D,20060810,000000,7.34586,7.43985,7.30289,7.43985,31194.624731171178,0
+OLP.US,D,20060811,000000,7.47271,7.58265,7.41349,7.58265,20797.475260305386,0
+OLP.US,D,20060814,000000,7.56451,7.56451,7.3674,7.41349,23253.828292118684,0
+OLP.US,D,20060815,000000,7.45184,7.59776,7.45184,7.59464,8753.93399441075,0
+OLP.US,D,20060816,000000,7.61693,7.61693,7.38053,7.40961,35572.65050123563,0
+OLP.US,D,20060817,000000,7.44305,7.55271,7.44305,7.51162,14232.024764498166,0
+OLP.US,D,20060818,000000,7.54883,7.58265,7.46024,7.58265,21070.638657809344,0
+OLP.US,D,20060821,000000,7.58265,7.61693,7.58265,7.61693,18060.547420979874,0
+OLP.US,D,20060822,000000,7.57008,7.68408,7.56451,7.68408,4652.2479404258975,0
+OLP.US,D,20060823,000000,7.62779,7.67947,7.54562,7.67947,21893.30516889502,0
+OLP.US,D,20060824,000000,7.62779,7.62779,7.44692,7.51162,70060.05882246674,0
+OLP.US,D,20060825,000000,7.46024,7.61428,7.42283,7.52267,57192.79227262771,0
+OLP.US,D,20060828,000000,7.47818,7.53117,7.42992,7.53117,16420.50826310057,0
+OLP.US,D,20060829,000000,7.54883,7.70543,7.53609,7.70543,11765.084004098731,0
+OLP.US,D,20060830,000000,7.74359,7.77986,7.53117,7.58265,49805.73403859139,0
+OLP.US,D,20060831,000000,7.61693,7.66275,7.55648,7.60172,53084.75358149138,0
+OLP.US,D,20060901,000000,7.57008,7.59776,7.55271,7.55271,20797.475260305386,0
+OLP.US,D,20060905,000000,7.52267,7.66992,7.52267,7.65386,43232.87213277387,0
+OLP.US,D,20060906,000000,7.62156,7.79203,7.55903,7.77986,32016.23246939824,0
+OLP.US,D,20060907,000000,7.723,7.77079,7.723,7.76767,18876.86129491387,0
+OLP.US,D,20060908,000000,7.79203,7.79203,7.631,7.69522,16146.286092739021,0
+OLP.US,D,20060911,000000,7.7008,7.7008,7.53117,7.58265,16146.286092739021,0
+OLP.US,D,20060912,000000,7.53609,7.79203,7.51162,7.79203,59108.112373727185,0
+OLP.US,D,20060913,000000,7.75946,7.79203,7.69203,7.7757,33935.78766193216,0
+OLP.US,D,20060914,000000,7.723,7.77079,7.68654,7.73405,10401.384562299228,0
+OLP.US,D,20060915,000000,7.78467,7.79203,7.723,7.79203,23253.828292118684,0
+OLP.US,D,20060918,000000,7.723,7.78874,7.70543,7.7757,47068.80619926588,0
+OLP.US,D,20060919,000000,7.723,7.7757,7.723,7.74746,11765.084004098731,0
+OLP.US,D,20060920,000000,7.74746,7.79203,7.74746,7.79203,6835.437574735849,0
+OLP.US,D,20060921,000000,7.79203,7.90396,7.74746,7.86477,58289.68095407494,0
+OLP.US,D,20060922,000000,7.71346,7.86477,7.60172,7.86051,59378.09945265427,0
+OLP.US,D,20060925,000000,7.86051,7.86051,7.7008,7.7008,9031.332483348348,0
+OLP.US,D,20060926,000000,7.723,7.7978,7.58983,7.59464,27906.076232545704,0
+OLP.US,D,20060927,000000,7.59776,7.79203,7.58983,7.79203,15865.711285225787,0
+OLP.US,D,20060928,000000,7.75444,7.75946,7.74746,7.75946,811.0200096418336,0
+OLP.US,D,20060929,000000,7.77986,7.93665,7.74746,7.93665,113563.97680703449,0
+OLP.US,D,20061002,000000,7.96988,8.00332,7.96573,7.96988,146679.21550358698,0
+OLP.US,D,20061003,000000,8.00332,8.00332,7.90396,7.91454,18607.932988845387,0
+OLP.US,D,20061004,000000,7.91454,8.15085,7.91454,8.05942,32286.21954832636,0
+OLP.US,D,20061005,000000,8.06264,8.08776,7.95307,7.995,15865.711285225787,0
+OLP.US,D,20061006,000000,8.0293,8.0293,7.85173,7.85665,12586.691742326815,0
+OLP.US,D,20061009,000000,7.81725,7.91699,7.7978,7.91123,26811.305096814685,0
+OLP.US,D,20061010,000000,7.94995,7.95307,7.85665,7.95307,7664.4567229729,0
+OLP.US,D,20061011,000000,7.90888,7.92682,7.86477,7.92682,13127.72467304064,0
+OLP.US,D,20061012,000000,7.92682,7.94995,7.90888,7.92682,6563.332950091014,0
+OLP.US,D,20061013,000000,7.95307,7.995,7.93665,7.995,30917.226242233784,0
+OLP.US,D,20061016,000000,7.97338,7.99907,7.94995,7.94995,5198.57473543259,0
+OLP.US,D,20061017,000000,7.95723,7.99907,7.93239,7.99907,37490.088148051305,0
+OLP.US,D,20061018,000000,7.96573,8.18863,7.96573,8.17228,241355.74328712552,0
+OLP.US,D,20061019,000000,8.15085,8.281,8.15085,8.24426,32286.21954832636,0
+OLP.US,D,20061020,000000,8.21942,8.26986,8.17654,8.25975,33386.284548349424,0
+OLP.US,D,20061023,000000,8.22451,8.23821,8.19288,8.21942,11218.757209092853,0
+OLP.US,D,20061024,000000,8.25711,8.42079,8.25711,8.41635,38036.41494305922,0
+OLP.US,D,20061025,000000,8.378,8.44185,8.27779,8.33852,27089.76235861171,0
+OLP.US,D,20061026,000000,8.33852,8.50456,8.32719,8.46188,19154.259783851263,0
+OLP.US,D,20061027,000000,8.42872,8.53488,8.42429,8.48038,54738.556786530615,0
+OLP.US,D,20061030,000000,8.46621,8.49549,8.27779,8.48935,109177.48085410315,0
+OLP.US,D,20061031,000000,8.45318,8.47501,8.35429,8.46188,60198.648418023746,0
+OLP.US,D,20061101,000000,8.49927,8.49927,8.41635,8.46188,13413.593344846944,0
+OLP.US,D,20061102,000000,8.42872,8.48038,8.39188,8.44185,34759.51294587645,0
+OLP.US,D,20061103,000000,8.43392,8.48397,8.43392,8.48397,21345.91960102951,0
+OLP.US,D,20061106,000000,8.50456,8.53933,8.48397,8.53933,8206.548426545445,0
+OLP.US,D,20061107,000000,8.53933,8.57153,8.49294,8.51797,7388.117006893815,0
+OLP.US,D,20061108,000000,8.52232,8.53488,8.48935,8.50456,13683.580423774041,0
+OLP.US,D,20061109,000000,8.49294,8.72312,8.49294,8.70224,137090.96849664283,0
+OLP.US,D,20061110,000000,8.68241,8.68241,8.55972,8.6452,29005.08245971016,0
+OLP.US,D,20061113,000000,8.6452,8.70224,8.6452,8.68685,59108.112373727185,0
+OLP.US,D,20061114,000000,8.68685,8.77365,8.60533,8.61715,87020.54124342355,0
+OLP.US,D,20061115,000000,8.65521,8.65521,8.42872,8.49294,124509.57061861317,0
+OLP.US,D,20061116,000000,8.50456,8.57153,8.48397,8.51259,32834.663889050484,0
+OLP.US,D,20061117,000000,8.50456,8.61715,8.46621,8.59467,57192.79227262771,0
+OLP.US,D,20061120,000000,8.5839,8.64161,8.44185,8.54735,28735.09538078204,0
+OLP.US,D,20061121,000000,8.49549,8.53933,8.41635,8.52949,30100.912368299792,0
+OLP.US,D,20061122,000000,8.54292,8.54292,8.48038,8.53933,96048.69740819575,0
+OLP.US,D,20061124,000000,8.54292,8.54735,8.51259,8.52949,3009.0324639713654,0
+OLP.US,D,20061127,000000,8.53933,8.54292,8.44524,8.50456,66768.33400526542,0
+OLP.US,D,20061128,000000,8.49549,8.52949,8.48397,8.52232,18607.932988845387,0
+OLP.US,D,20061129,000000,8.48935,8.65521,8.48935,8.65521,20252.207238158124,0
+OLP.US,D,20061130,000000,8.60533,8.75438,8.60533,8.72312,40771.22523666853,0
+OLP.US,D,20061201,000000,8.75069,8.8614,8.71869,8.8614,29278.2458572131,0
+OLP.US,D,20061204,000000,8.82144,8.82144,8.70687,8.73332,7934.443801900609,0
+OLP.US,D,20061205,000000,8.69686,8.69686,8.64161,8.66512,10122.927300503325,0
+OLP.US,D,20061206,000000,8.6281,8.6706,8.61715,8.6706,7388.117006893815,0
+OLP.US,D,20061207,000000,8.6706,8.68241,8.63254,8.63528,5748.0778490150215,0
+OLP.US,D,20061208,000000,8.64793,8.68241,8.52232,8.53933,24351.775746425545,0
+OLP.US,D,20061211,000000,8.51797,8.58031,8.51797,8.54735,11491.920606595793,0
+OLP.US,D,20061212,000000,8.50456,8.78479,8.50456,8.7627,27906.076232545704,0
+OLP.US,D,20061213,000000,8.7627,8.7627,8.74616,8.7627,8206.548426545445,0
+OLP.US,D,20061214,000000,8.89208,8.93959,8.88935,8.93959,38036.41494305922,0
+OLP.US,D,20061215,000000,8.94233,8.97643,8.87811,8.97643,53632.13914935689,0
+OLP.US,D,20061218,000000,9.01326,9.04349,9.01326,9.02743,7664.4567229729,0
+OLP.US,D,20061219,000000,9.01043,9.01043,8.90144,9.00759,16146.286092739021,0
+OLP.US,D,20061220,000000,9.01043,9.03216,8.86413,8.90796,25450.78197359102,0
+OLP.US,D,20061221,000000,8.77922,8.77922,8.74069,8.74069,6020.182473659856,0
+OLP.US,D,20061222,000000,8.76817,8.81691,8.76817,8.76817,2459.529350389036,0
+OLP.US,D,20061226,000000,8.73332,8.80312,8.73332,8.80312,7117.071155107595,0
+OLP.US,D,20061227,000000,8.80312,8.89208,8.78933,8.89208,13127.72467304064,0
+OLP.US,D,20061228,000000,8.86413,8.95821,8.86413,8.93771,8206.548426545445,0
+OLP.US,D,20061229,000000,8.93024,8.96283,8.82975,8.90607,23253.828292118684,0
+OLP.US,D,20070103,000000,8.86791,9.1455,8.79574,9.12943,55275.354625811015,0
+OLP.US,D,20070104,000000,9.10677,9.24372,9.06899,9.222,25723.94537109396,0
+OLP.US,D,20070105,000000,9.24372,9.25977,9.20028,9.222,9571.30664120387,0
+OLP.US,D,20070108,000000,9.21822,9.22483,9.16343,9.16343,6020.182473659856,0
+OLP.US,D,20070109,000000,9.13321,9.13321,8.90144,8.90144,12586.691742326815,0
+OLP.US,D,20070110,000000,8.86413,8.86413,8.41635,8.53488,70321.57571852696,0
+OLP.US,D,20070111,000000,8.53933,8.55008,8.48397,8.50456,32286.21954832636,0
+OLP.US,D,20070112,000000,8.48038,8.5652,8.46621,8.5652,54175.28962578795,0
+OLP.US,D,20070116,000000,8.60987,8.67334,8.50456,8.53933,157341.05818909188,0
+OLP.US,D,20070117,000000,8.55008,8.59825,8.55008,8.55358,7664.4567229729,0
+OLP.US,D,20070118,000000,8.55972,8.57502,8.55358,8.57153,7388.117006893815,0
+OLP.US,D,20070119,000000,8.50456,8.57153,8.3832,8.53933,37216.924750548365,0
+OLP.US,D,20070122,000000,8.50456,8.62253,8.50456,8.61715,3823.228792188846,0
+OLP.US,D,20070123,000000,8.61715,8.68241,8.45053,8.45053,39949.61749844044,0
+OLP.US,D,20070124,000000,8.45053,8.47501,8.32719,8.32719,39129.06853307199,0
+OLP.US,D,20070125,000000,8.36658,8.378,8.29064,8.378,117392.49946350802,0
+OLP.US,D,20070126,000000,8.39548,8.39548,8.26986,8.31491,64306.68710915906,0
+OLP.US,D,20070129,000000,8.281,8.50891,8.281,8.50891,101516.20044969712,0
+OLP.US,D,20070130,000000,8.54735,8.55008,8.41635,8.45933,33105.709740837214,0
+OLP.US,D,20070131,000000,8.4716,8.57153,8.45318,8.57153,11765.084004098731,0
+OLP.US,D,20070201,000000,8.60533,8.6452,8.53933,8.60987,21070.638657809344,0
+OLP.US,D,20070202,000000,8.66512,8.69686,8.55008,8.66512,29005.08245971016,0
+OLP.US,D,20070205,000000,8.69413,8.91721,8.67334,8.91721,27089.76235861171,0
+OLP.US,D,20070206,000000,8.88368,8.92373,8.75069,8.77922,80998.24122404636,0
+OLP.US,D,20070207,000000,8.79574,8.83155,8.77922,8.83155,6835.437574735849,0
+OLP.US,D,20070208,000000,8.86791,8.93959,8.86413,8.93959,14232.024764498166,0
+OLP.US,D,20070209,000000,8.90607,8.94706,8.90144,8.90607,13127.72467304064,0
+OLP.US,D,20070212,000000,8.90144,8.90796,8.7268,8.74069,25450.78197359102,0
+OLP.US,D,20070213,000000,8.70687,8.70687,8.49549,8.54292,23239.005472100136,0
+OLP.US,D,20070214,000000,8.68241,8.73332,8.68241,8.73332,6563.332950091014,0
+OLP.US,D,20070215,000000,8.78933,8.96283,8.77365,8.8614,48706.72781142693,0
+OLP.US,D,20070216,000000,8.8614,8.86886,8.79574,8.79574,39949.61749844044,0
+OLP.US,D,20070220,000000,8.83155,8.8614,8.81142,8.8614,12858.796366972158,0
+OLP.US,D,20070221,000000,8.8614,8.8614,8.8068,8.85582,38036.41494305922,0
+OLP.US,D,20070222,000000,8.83155,8.83618,8.8068,8.83618,6563.332950091014,0
+OLP.US,D,20070223,000000,8.79764,8.8511,8.78933,8.82975,9571.30664120387,0
+OLP.US,D,20070226,000000,8.79574,8.79574,8.67334,8.69148,13962.037685571067,0
+OLP.US,D,20070227,000000,8.67788,8.68685,8.53488,8.53488,15320.443263077505,0
+OLP.US,D,20070228,000000,8.50456,8.7268,8.46621,8.68241,97424.04335144,0
+OLP.US,D,20070301,000000,8.71869,8.71869,8.47501,8.48038,42408.08807597097,0
+OLP.US,D,20070302,000000,8.49927,8.61356,8.42429,8.42429,39404.34947629318,0
+OLP.US,D,20070305,000000,8.41635,8.41635,8.36044,8.36044,5198.57473543259,0
+OLP.US,D,20070306,000000,8.37016,8.70224,8.29064,8.69686,152693.04534010444,0
+OLP.US,D,20070307,000000,8.68241,8.72312,8.68241,8.68685,13413.593344846944,0
+OLP.US,D,20070308,000000,8.68685,8.79386,8.68685,8.75712,5198.57473543259,0
+OLP.US,D,20070309,000000,8.79764,8.83155,8.79764,8.81691,4382.260861498086,0
+OLP.US,D,20070312,000000,8.77922,8.87348,8.74616,8.87348,10401.384562299228,0
+OLP.US,D,20070313,000000,8.88368,8.88368,8.79574,8.79574,15595.72420629767,0
+OLP.US,D,20070314,000000,8.80312,8.82144,8.68241,8.68241,62113.968519122194,0
+OLP.US,D,20070315,000000,8.68241,8.75712,8.68241,8.70687,48439.917051074655,0
+OLP.US,D,20070316,000000,8.73785,8.73785,8.68685,8.68685,9846.587584424338,0
+OLP.US,D,20070319,000000,8.70687,8.77365,8.70687,8.75438,19424.246862779382,0
+OLP.US,D,20070320,000000,8.75438,8.76817,8.69686,8.72312,11491.920606595793,0
+OLP.US,D,20070321,000000,8.7268,8.77365,8.69148,8.69686,21070.638657809344,0
+OLP.US,D,20070322,000000,8.53488,8.68241,8.15519,8.43392,77714.98658971293,0
+OLP.US,D,20070323,000000,8.44524,8.51259,8.42872,8.43911,172676.32427217875,0
+OLP.US,D,20070326,000000,8.48397,8.52232,8.41635,8.42079,6020.182473659856,0
+OLP.US,D,20070327,000000,8.41635,8.45053,8.2948,8.33324,18060.547420979874,0
+OLP.US,D,20070328,000000,8.37016,8.42079,8.2948,8.2948,17236.822137035586,0
+OLP.US,D,20070329,000000,8.36658,8.36658,8.23821,8.25975,148311.8432514611,0
+OLP.US,D,20070330,000000,8.29829,8.33324,8.04847,8.08294,38858.02268128526,0
+OLP.US,D,20070402,000000,8.11212,8.11212,7.90396,7.97338,66768.33400526542,0
+OLP.US,D,20070403,000000,7.96573,8.16795,7.96573,8.13876,25450.78197359102,0
+OLP.US,D,20070404,000000,8.19288,8.67334,8.19288,8.32719,74161.74487645242,0
+OLP.US,D,20070405,000000,8.27779,8.52949,8.27779,8.52949,58020.75264800544,0
+OLP.US,D,20070409,000000,8.50891,8.5839,8.49549,8.57153,16691.5541148873,0
+OLP.US,D,20070410,000000,8.53933,8.55008,8.5259,8.53488,11765.084004098731,0
+OLP.US,D,20070411,000000,8.21942,8.57153,8.13385,8.18524,119307.81956460036,0
+OLP.US,D,20070412,000000,8.11212,8.27779,8.0802,8.27779,26267.09584752501,0
+OLP.US,D,20070413,000000,8.30688,8.30688,8.25456,8.30339,24351.775746425545,0
+OLP.US,D,20070416,000000,8.32719,8.378,8.2948,8.378,12039.306174461304,0
+OLP.US,D,20070417,000000,8.37347,8.64161,8.34996,8.49927,35843.69635302133,0
+OLP.US,D,20070418,000000,8.48397,8.57502,8.48397,8.50456,94401.24684030715,0
+OLP.US,D,20070419,000000,8.49927,8.50456,8.48038,8.50456,7117.071155107595,0
+OLP.US,D,20070420,000000,8.4716,8.53488,8.4716,8.49927,3285.372180050349,0
+OLP.US,D,20070423,000000,8.46621,8.50891,8.43392,8.50456,15595.72420629767,0
+OLP.US,D,20070424,000000,8.47501,8.49294,8.33852,8.46621,13683.580423774041,0
+OLP.US,D,20070425,000000,8.45053,8.48397,8.41635,8.46188,12858.796366972158,0
+OLP.US,D,20070426,000000,8.51259,8.53933,8.48038,8.48397,13413.593344846944,0
+OLP.US,D,20070427,000000,8.44524,8.44524,8.33852,8.378,19424.246862779382,0
+OLP.US,D,20070430,000000,8.378,8.41635,8.34466,8.40322,19424.246862779382,0
+OLP.US,D,20070501,000000,8.4069,8.4069,8.32719,8.32719,8753.93399441075,0
+OLP.US,D,20070502,000000,8.39188,8.53933,8.25975,8.49549,35018.912296218434,0
+OLP.US,D,20070503,000000,8.46188,8.49549,8.46188,8.49549,8753.93399441075,0
+OLP.US,D,20070504,000000,8.46188,8.46188,8.40077,8.45053,5748.0778490150215,0
+OLP.US,D,20070507,000000,8.40322,8.46188,8.40322,8.43911,6020.182473659856,0
+OLP.US,D,20070508,000000,8.40322,8.4069,8.31491,8.32369,16967.89383096608,0
+OLP.US,D,20070509,000000,8.28628,8.29829,8.25456,8.25711,555497.885507447,0
+OLP.US,D,20070510,000000,8.31491,8.32719,8.15085,8.20572,29549.291708999826,0
+OLP.US,D,20070511,000000,8.18524,8.18863,8.11212,8.18863,28187.70981291653,0
+OLP.US,D,20070514,000000,8.18524,8.26986,8.18524,8.22716,36666.36286410702,0
+OLP.US,D,20070515,000000,8.19288,8.32719,8.13385,8.26494,47068.80619926588,0
+OLP.US,D,20070516,000000,8.29064,8.30339,8.23048,8.25975,46521.42063140037,0
+OLP.US,D,20070517,000000,8.26494,8.32011,8.20062,8.27335,44599.747893149215,0
+OLP.US,D,20070518,000000,8.25711,8.30688,8.22716,8.26986,28735.09538078204,0
+OLP.US,D,20070521,000000,8.19288,8.23821,8.13385,8.13385,191004.74122638177,0
+OLP.US,D,20070522,000000,8.15085,8.17228,8.09711,8.15085,44697.15499613555,0
+OLP.US,D,20070523,000000,8.11212,8.18004,8.11212,8.11212,40222.7808959444,0
+OLP.US,D,20070524,000000,8.11628,8.15085,8.10117,8.13876,58831.7726576484,0
+OLP.US,D,20070525,000000,8.17228,8.17654,8.13054,8.15519,65125.11852881028,0
+OLP.US,D,20070529,000000,8.281,8.281,8.11212,8.11212,102072.0562004295,0
+OLP.US,D,20070530,000000,8.17654,8.17654,8.15085,8.15519,50346.766969305216,0
+OLP.US,D,20070531,000000,8.15519,8.17654,8.12554,8.17654,105903.75517549012,0
+OLP.US,D,20070601,000000,8.17228,8.17654,8.12554,8.15085,72787.45770606678,0
+OLP.US,D,20070604,000000,8.15085,8.20062,8.12554,8.15085,318795.448933607,0
+OLP.US,D,20070605,000000,8.18524,8.21942,7.95723,7.995,145303.8695603468,0
+OLP.US,D,20070606,000000,7.995,8.412,7.96573,8.32369,99606.17421289174,0
+OLP.US,D,20070607,000000,8.32369,8.32369,8.10542,8.17228,43782.375246356605,0
+OLP.US,D,20070608,000000,8.21942,8.22451,8.16795,8.21942,42691.839202060044,0
+OLP.US,D,20070611,000000,8.25456,8.28628,8.23048,8.25711,72510.05921712937,0
+OLP.US,D,20070612,000000,8.23821,8.23821,8.0922,8.10542,31745.18661761151,0
+OLP.US,D,20070613,000000,8.15085,8.15519,8.04451,8.12139,34206.8335137189,0
+OLP.US,D,20070614,000000,8.15519,8.23821,8.15519,8.23821,32016.23246939824,0
+OLP.US,D,20070615,000000,8.23821,8.50456,8.23821,8.4069,53084.75358149138,0
+OLP.US,D,20070618,000000,8.3832,8.42079,8.28628,8.39188,45148.19223387334,0
+OLP.US,D,20070619,000000,8.37347,8.39548,8.30688,8.3832,34759.51294587645,0
+OLP.US,D,20070620,000000,8.39548,8.40322,8.32719,8.32719,26267.09584752501,0
+OLP.US,D,20070621,000000,8.17228,8.20988,8.11212,8.13054,43232.87213277387,0
+OLP.US,D,20070622,000000,8.14736,8.15085,7.9866,7.9866,40222.7808959444,0
+OLP.US,D,20070625,000000,7.9866,7.995,7.65018,7.77079,903854.2726514966,0
+OLP.US,D,20070626,000000,7.75946,7.92682,7.75142,7.92191,68958.93504958505,0
+OLP.US,D,20070627,000000,7.92191,8.02023,7.85173,8.02023,93855.97881815888,0
+OLP.US,D,20070628,000000,7.9866,8.0922,7.91699,8.0922,45423.4731770935,0
+OLP.US,D,20070629,000000,8.03601,8.06264,7.87459,8.06264,41319.66957739265,0
+OLP.US,D,20070702,000000,8.04176,8.11212,7.86051,8.08776,84283.613404097,0
+OLP.US,D,20070703,000000,8.0293,8.0293,7.75142,7.81329,74424.3205453692,0
+OLP.US,D,20070705,000000,7.84824,8.15085,7.84824,8.13876,71964.7911949811,0
+OLP.US,D,20070706,000000,8.11628,8.23821,7.995,8.02023,276104.6685044077,0
+OLP.US,D,20070709,000000,8.05518,8.13054,7.9866,8.06264,62668.76549699697,0
+OLP.US,D,20070710,000000,8.04176,8.04176,7.7008,7.79203,70321.57571852696,0
+OLP.US,D,20070711,000000,7.69203,7.81329,7.65386,7.65386,54175.28962578795,0
+OLP.US,D,20070712,000000,7.63573,7.70543,7.57008,7.70543,65400.39947203146,0
+OLP.US,D,20070713,000000,7.65018,7.74746,7.65018,7.70543,56917.51132940652,0
+OLP.US,D,20070716,000000,7.65386,7.76767,7.65386,7.70543,62668.76549699697,0
+OLP.US,D,20070717,000000,7.68654,7.75444,7.62779,7.70874,31194.624731171178,0
+OLP.US,D,20070718,000000,7.68408,7.73405,7.61428,7.65726,48983.067527505715,0
+OLP.US,D,20070719,000000,7.72858,7.75444,7.65386,7.70543,74705.95412574106,0
+OLP.US,D,20070720,000000,7.74359,7.75444,7.67389,7.7008,65125.11852881028,0
+OLP.US,D,20070723,000000,7.71346,7.74746,7.69203,7.69203,116024.56493027712,0
+OLP.US,D,20070724,000000,7.68654,7.68654,7.54883,7.58983,69503.14429887471,0
+OLP.US,D,20070725,000000,7.55903,7.55903,7.25462,7.34133,70601.09175318056,0
+OLP.US,D,20070726,000000,7.31753,7.32659,6.97874,7.12117,167743.50152424158,0
+OLP.US,D,20070727,000000,7.11163,7.1154,6.82507,6.90025,119035.71493995808,0
+OLP.US,D,20070730,000000,6.97544,6.9931,6.67187,6.93113,88114.25360629492,0
+OLP.US,D,20070731,000000,6.9506,7.06564,6.87712,7.02681,87571.10312986387,0
+OLP.US,D,20070801,000000,7.02681,7.27446,7.01794,7.27446,51993.1587643362,0
+OLP.US,D,20070802,000000,7.18596,7.65386,7.18596,7.65386,49256.230925009666,0
+OLP.US,D,20070803,000000,7.70543,7.79203,7.42992,7.58265,110822.8138762643,0
+OLP.US,D,20070806,000000,7.55648,7.55648,7.05618,7.26596,96327.15466999175,0
+OLP.US,D,20070807,000000,7.19862,7.45184,7.12117,7.38581,49256.230925009666,0
+OLP.US,D,20070808,000000,7.38581,7.79203,7.38053,7.75946,68958.93504958505,0
+OLP.US,D,20070809,000000,7.43985,7.70543,7.2585,7.26596,59925.48502051979,0
+OLP.US,D,20070810,000000,7.26227,7.28409,6.97544,7.03125,57733.825203341534,0
+OLP.US,D,20070813,000000,7.14894,7.90888,7.06054,7.16905,124509.57061861317,0
+OLP.US,D,20070814,000000,6.84982,7.29986,6.84982,7.08425,96866.07005498937,0
+OLP.US,D,20070815,000000,6.9981,7.20334,6.94493,7.18284,44599.747893149215,0
+OLP.US,D,20070816,000000,7.08425,7.5868,7.07971,7.26993,96866.07005498937,0
+OLP.US,D,20070817,000000,7.79203,7.79203,6.9506,7.46024,91944.89380849387,0
+OLP.US,D,20070820,000000,7.52645,7.80999,7.52645,7.79203,82362.99943870449,0
+OLP.US,D,20070821,000000,7.74359,7.78467,7.46024,7.51569,32286.21954832636,0
+OLP.US,D,20070822,000000,7.55903,7.75946,7.55903,7.65726,25994.99122287967,0
+OLP.US,D,20070823,000000,7.62156,7.65726,7.58983,7.58983,24902.337632866896,0
+OLP.US,D,20070824,000000,7.62156,7.62156,7.32357,7.51162,62113.968519122194,0
+OLP.US,D,20070827,000000,7.49292,7.50689,7.30676,7.41349,53362.152070428776,0
+OLP.US,D,20070828,000000,7.41897,7.48045,7.19503,7.21628,27640.324245052037,0
+OLP.US,D,20070829,000000,7.31753,7.31753,7.22818,7.27814,26811.305096814685,0
+OLP.US,D,20070830,000000,7.24565,7.32659,7.1614,7.20334,44876.08760922901,0
+OLP.US,D,20070831,000000,7.22053,7.26227,7.04721,7.22525,56095.90359117946,0
+OLP.US,D,20070904,000000,7.2585,7.32357,7.19862,7.22053,90305.91342347319,0
+OLP.US,D,20070905,000000,7.22818,7.23593,7.17359,7.19049,45967.68242638419,0
+OLP.US,D,20070906,000000,7.20334,7.31129,7.19049,7.19049,43512.38816742849,0
+OLP.US,D,20070907,000000,7.20334,7.43985,7.20334,7.43985,49805.73403859139,0
+OLP.US,D,20070910,000000,7.43985,7.43985,7.1445,7.16905,48983.067527505715,0
+OLP.US,D,20070911,000000,7.19049,7.32659,7.10643,7.26227,106170.56593583424,0
+OLP.US,D,20070912,000000,7.26227,7.52267,7.26227,7.33358,46794.5840289033,0
+OLP.US,D,20070913,000000,7.40414,7.44692,7.37194,7.39649,19424.246862779382,0
+OLP.US,D,20070914,000000,7.39346,7.56451,7.39346,7.51162,52813.70772970465,0
+OLP.US,D,20070917,000000,7.55271,7.68654,7.55271,7.58983,66768.33400526542,0
+OLP.US,D,20070918,000000,7.64121,7.73405,7.62468,7.72858,50901.56394718102,0
+OLP.US,D,20070919,000000,7.73405,7.79203,7.72858,7.79203,87289.46954949203,0
+OLP.US,D,20070920,000000,7.66275,7.7757,7.61693,7.67947,72510.05921712937,0
+OLP.US,D,20070921,000000,7.68408,7.99907,7.68408,7.88026,88656.3453098684,0
+OLP.US,D,20070924,000000,7.88904,7.91123,7.723,7.75142,1181332.1695533826,0
+OLP.US,D,20070925,000000,7.65386,7.67389,7.51569,7.54562,65125.11852881028,0
+OLP.US,D,20070926,000000,7.40026,7.54562,7.27446,7.35975,97688.73656607505,0
+OLP.US,D,20070927,000000,7.32659,7.56451,7.32357,7.38053,48706.72781142693,0
+OLP.US,D,20070928,000000,7.32659,7.40961,7.10643,7.10643,77992.38507865033,0
+OLP.US,D,20071001,000000,7.1614,7.16905,6.97033,7.15272,89477.95304809444,0
+OLP.US,D,20071002,000000,7.19862,7.93239,7.12741,7.93239,106170.56593583424,0
+OLP.US,D,20071003,000000,7.84021,7.84021,7.69203,7.75142,34206.8335137189,0
+OLP.US,D,20071004,000000,7.75444,7.78874,7.64687,7.72858,32286.21954832636,0
+OLP.US,D,20071005,000000,7.68408,7.70874,7.49292,7.54562,38036.41494305922,0
+OLP.US,D,20071008,000000,7.46411,7.70874,7.42992,7.64687,21893.30516889502,0
+OLP.US,D,20071009,000000,7.59776,7.64121,7.46024,7.56451,27358.69066468019,0
+OLP.US,D,20071010,000000,7.55648,7.55648,7.39346,7.44305,33935.78766193216,0
+OLP.US,D,20071011,000000,7.39346,7.55271,7.34954,7.4898,43512.38816742849,0
+OLP.US,D,20071012,000000,7.55648,7.74359,7.4898,7.74359,25994.99122287967,0
+OLP.US,D,20071015,000000,7.62156,7.68654,7.43455,7.47271,25723.94537109396,0
+OLP.US,D,20071016,000000,7.45637,7.4898,7.40414,7.41897,16146.286092739021,0
+OLP.US,D,20071017,000000,7.46024,7.46024,7.39649,7.43985,35018.912296218434,0
+OLP.US,D,20071018,000000,7.39649,7.45637,7.32659,7.35975,23253.828292118684,0
+OLP.US,D,20071019,000000,7.32357,7.40414,7.30676,7.35975,36666.36286410702,0
+OLP.US,D,20071022,000000,7.38883,7.41897,7.32357,7.33358,21345.91960102951,0
+OLP.US,D,20071023,000000,7.34954,7.38053,7.20778,7.24037,48706.72781142693,0
+OLP.US,D,20071024,000000,7.22525,7.54562,7.22525,7.46024,15865.711285225787,0
+OLP.US,D,20071025,000000,7.57008,7.57008,7.30289,7.30289,36666.36286410702,0
+OLP.US,D,20071026,000000,7.35578,7.38053,7.20334,7.29212,57733.825203341534,0
+OLP.US,D,20071029,000000,7.25462,7.51955,7.25462,7.41349,65125.11852881028,0
+OLP.US,D,20071030,000000,7.37194,7.5749,7.37194,7.43985,8480.770596907405,0
+OLP.US,D,20071031,000000,7.3756,7.51162,7.32905,7.47271,51718.93659397465,0
+OLP.US,D,20071101,000000,7.42992,7.48508,7.36438,7.43455,58020.75264800544,0
+OLP.US,D,20071102,000000,7.31129,7.40026,7.31129,7.38883,130794.44630690716,0
+OLP.US,D,20071105,000000,7.34133,7.38581,7.31753,7.31753,30917.226242233784,0
+OLP.US,D,20071106,000000,7.33358,7.40414,7.30676,7.31129,102614.14790400297,0
+OLP.US,D,20071107,000000,7.30289,7.34133,7.26993,7.30676,29826.690197937223,0
+OLP.US,D,20071108,000000,7.22525,7.40026,7.22525,7.31129,20657.71724297859,0
+OLP.US,D,20071109,000000,7.30676,7.34586,7.26993,7.30676,36121.09484195975,0
+OLP.US,D,20071112,000000,7.32905,7.40414,7.30676,7.32659,33659.44794585338,0
+OLP.US,D,20071113,000000,7.39649,7.43985,7.30289,7.30676,45423.4731770935,0
+OLP.US,D,20071114,000000,7.38053,7.43455,7.30676,7.38581,44329.760814222114,0
+OLP.US,D,20071115,000000,7.40414,8.0293,7.40414,8.0293,86736.79011733447,0
+OLP.US,D,20071116,000000,7.95723,7.95978,7.68408,7.71743,68958.93504958505,0
+OLP.US,D,20071119,000000,7.65726,7.73876,7.46024,7.46411,51993.1587643362,0
+OLP.US,D,20071120,000000,7.42992,7.46883,7.24037,7.34954,105355.31083477313,0
+OLP.US,D,20071121,000000,7.31129,7.34586,7.26993,7.26993,123410.5643914579,0
+OLP.US,D,20071123,000000,7.22525,7.62468,7.22525,7.62468,22985.958758908815,0
+OLP.US,D,20071126,000000,7.67389,7.67389,7.29212,7.47271,75796.49017003762,0
+OLP.US,D,20071127,000000,7.56451,7.56451,7.23129,7.33358,104800.51385688204,0
+OLP.US,D,20071128,000000,7.26993,7.38883,7.23593,7.25462,66768.33400526542,0
+OLP.US,D,20071129,000000,7.26596,7.41349,7.26596,7.41349,45148.19223387334,0
+OLP.US,D,20071130,000000,7.43455,7.50689,7.25462,7.34586,109459.11443446582,0
+OLP.US,D,20071203,000000,7.34133,7.4898,7.32357,7.41897,87834.7375716403,0
+OLP.US,D,20071204,000000,7.41897,7.41897,7.22053,7.22053,28187.70981291653,0
+OLP.US,D,20071205,000000,7.26596,7.30676,7.04721,7.17803,69775.24892351904,0
+OLP.US,D,20071206,000000,7.24037,7.30676,7.10218,7.30676,85922.59378911668,0
+OLP.US,D,20071207,000000,7.23593,7.41897,7.23593,7.30289,42408.08807597097,0
+OLP.US,D,20071210,000000,7.39346,7.4898,7.32659,7.43455,45821.57177190469,0
+OLP.US,D,20071211,000000,7.48508,7.51162,7.31129,7.32659,55275.354625811015,0
+OLP.US,D,20071212,000000,7.34954,7.40414,7.15272,7.18284,57733.825203341534,0
+OLP.US,D,20071213,000000,7.18596,7.25462,7.18284,7.21628,55001.132455449464,0
+OLP.US,D,20071214,000000,7.21628,7.24565,7.20334,7.21628,44876.08760922901,0
+OLP.US,D,20071217,000000,7.22053,7.30676,7.02238,7.04721,44876.08760922901,0
+OLP.US,D,20071218,000000,7.07734,7.13108,6.65526,6.88306,132722.47168231712,0
+OLP.US,D,20071219,000000,6.8365,6.93416,6.7649,6.90677,19424.246862779382,0
+OLP.US,D,20071220,000000,6.90025,6.90025,6.43678,6.76056,103165.76856330702,0
+OLP.US,D,20071221,000000,6.76056,6.77039,6.57989,6.58403,1453606.1978556155,0
+OLP.US,D,20071224,000000,6.73147,7.63573,6.73147,7.63573,141472.1705852964,0
+OLP.US,D,20071226,000000,7.56451,7.56451,7.19862,7.19862,58560.72680586167,0
+OLP.US,D,20071227,000000,7.07272,7.17803,6.89666,7.01293,53632.13914935689,0
+OLP.US,D,20071228,000000,6.9981,7.03919,6.86927,6.88306,76614.92158968885,0
+OLP.US,D,20071231,000000,6.79881,6.81592,6.66838,6.71419,47338.79327819298,0
+OLP.US,D,20080102,000000,6.66838,6.84415,6.63428,6.8365,75826.13581007779,0
+OLP.US,D,20080103,000000,6.84065,6.84065,6.57989,6.57989,105903.75517549012,0
+OLP.US,D,20080104,000000,6.57989,6.70994,6.39401,6.52991,68135.20976564076,0
+OLP.US,D,20080107,000000,6.58403,6.72675,6.54087,6.71844,38580.62419234787,0
+OLP.US,D,20080108,000000,6.65526,6.71844,6.30711,6.53492,99885.69024754534,0
+OLP.US,D,20080109,000000,6.58809,6.58809,6.33034,6.55797,32286.21954832636,0
+OLP.US,D,20080110,000000,6.50328,6.50328,6.22456,6.39401,65125.11852881028,0
+OLP.US,D,20080111,000000,6.34942,6.36388,6.28161,6.33034,27640.324245052037,0
+OLP.US,D,20080114,000000,6.3448,6.40723,6.33034,6.39863,24902.337632866896,0
+OLP.US,D,20080115,000000,6.32241,6.45294,6.32241,6.38192,84826.76388052806,0
+OLP.US,D,20080116,000000,6.39401,6.44897,6.35283,6.35604,67046.79126706143,0
+OLP.US,D,20080117,000000,6.39401,6.41138,6.18914,6.18914,35572.65050123563,0
+OLP.US,D,20080118,000000,6.35604,6.35604,5.99496,6.29153,45148.19223387334,0
+OLP.US,D,20080122,000000,5.84686,6.33564,5.84686,6.24657,30370.89944722791,0
+OLP.US,D,20080123,000000,6.24657,6.42479,6.24657,6.3601,53904.24377400121,0
+OLP.US,D,20080124,000000,6.3871,6.48666,6.35604,6.3871,103714.212904024,0
+OLP.US,D,20080125,000000,6.39401,6.41535,6.35604,6.3871,21618.024225674853,0
+OLP.US,D,20080128,000000,6.39401,6.44897,6.21758,6.39863,51441.53810503726,0
+OLP.US,D,20080129,000000,6.39863,6.62663,6.32486,6.52519,104530.52677796104,0
+OLP.US,D,20080130,000000,6.51963,6.61766,6.47429,6.51292,56642.23038618636,0
+OLP.US,D,20080131,000000,6.47042,6.5081,6.32241,6.32241,45690.283937445776,0
+OLP.US,D,20080201,000000,6.35604,6.46248,6.34093,6.42479,54451.62934186673,0
+OLP.US,D,20080204,000000,6.4282,6.47042,6.35283,6.44434,38073.47199310764,0
+OLP.US,D,20080205,000000,6.47042,6.51566,6.34093,6.34093,34759.51294587645,0
+OLP.US,D,20080206,000000,6.40261,6.43216,6.34093,6.35604,29826.690197937223,0
+OLP.US,D,20080207,000000,6.3448,6.34942,6.04446,6.22456,109177.48085410315,0
+OLP.US,D,20080208,000000,6.24657,6.28416,6.19246,6.21758,26546.611882179634,0
+OLP.US,D,20080211,000000,6.2579,6.31835,6.11198,6.17488,13127.72467304064,0
+OLP.US,D,20080212,000000,6.27774,6.49979,6.21371,6.31835,44599.747893149215,0
+OLP.US,D,20080213,000000,6.39401,6.4282,6.21371,6.26849,83737.28660909012,0
+OLP.US,D,20080214,000000,6.26849,6.33034,6.26849,6.27774,21345.91960102951,0
+OLP.US,D,20080215,000000,6.26329,6.29153,6.23495,6.24657,8480.770596907405,0
+OLP.US,D,20080219,000000,6.27774,6.38995,6.27774,6.31505,35018.912296218434,0
+OLP.US,D,20080220,000000,6.3022,6.35604,6.3022,6.32486,6020.182473659856,0
+OLP.US,D,20080221,000000,6.36927,6.40261,6.33034,6.3738,17786.325250617305,0
+OLP.US,D,20080222,000000,6.41138,6.41138,6.31193,6.31193,34289.41779668464,0
+OLP.US,D,20080225,000000,6.3022,6.44094,6.3022,6.33564,43782.375246356605,0
+OLP.US,D,20080226,000000,6.38192,6.48666,6.35604,6.35604,52536.30924076725,0
+OLP.US,D,20080227,000000,6.35604,6.39401,6.30711,6.39401,36121.09484195975,0
+OLP.US,D,20080228,000000,6.41942,6.48241,6.3738,6.39401,45148.19223387334,0
+OLP.US,D,20080229,000000,6.36388,6.39401,6.35283,6.39401,17236.822137035586,0
+OLP.US,D,20080303,000000,6.36388,6.36388,6.21758,6.26329,58831.7726576484,0
+OLP.US,D,20080304,000000,6.22456,6.28416,6.21758,6.24657,28460.87321042049,0
+OLP.US,D,20080305,000000,6.22135,6.22976,5.9655,6.1458,35018.912296218434,0
+OLP.US,D,20080306,000000,6.1594,6.16279,6.05285,6.06239,17786.325250617305,0
+OLP.US,D,20080307,000000,6.05285,6.18386,5.86387,5.89332,58560.72680586167,0
+OLP.US,D,20080310,000000,5.93942,5.93942,5.66183,5.66183,28187.70981291653,0
+OLP.US,D,20080311,000000,5.83383,6.06239,5.66589,6.06239,40222.7808959444,0
+OLP.US,D,20080312,000000,5.99874,6.33034,5.99874,6.28822,16420.50826310057,0
+OLP.US,D,20080313,000000,6.13653,6.29153,5.99496,6.06948,70874.25515068452,0
+OLP.US,D,20080314,000000,6.0319,6.05285,5.82967,5.91005,45148.19223387334,0
+OLP.US,D,20080317,000000,5.91005,6.08289,5.91005,6.00195,17515.279398830575,0
+OLP.US,D,20080318,000000,6.17488,6.21758,5.89332,6.1287,55816.387556524845,0
+OLP.US,D,20080319,000000,5.67025,6.11198,5.64399,5.95613,144212.2747432008,0
+OLP.US,D,20080320,000000,5.9432,5.99496,5.86387,5.9432,20252.207238158124,0
+OLP.US,D,20080324,000000,5.86745,6.20576,5.86745,6.16704,24902.337632866896,0
+OLP.US,D,20080325,000000,6.12142,6.21371,6.11198,6.21371,26267.09584752501,0
+OLP.US,D,20080326,000000,6.08289,6.18386,6.04446,6.04446,9031.332483348348,0
+OLP.US,D,20080327,000000,6.07826,6.09545,5.96805,6.05285,85922.59378911668,0
+OLP.US,D,20080328,000000,6.0656,6.0656,5.70037,5.82967,100697.7690300459,0
+OLP.US,D,20080331,000000,5.77471,5.93942,5.77471,5.88842,113016.59123916285,0
+OLP.US,D,20080401,000000,5.85168,5.93942,5.85168,5.8547,39949.61749844044,0
+OLP.US,D,20080402,000000,5.93479,5.93942,5.88842,5.92743,38858.02268128526,0
+OLP.US,D,20080403,000000,5.93942,6.20908,5.92233,5.99052,64577.73296094477,0
+OLP.US,D,20080404,000000,6.12634,6.13653,6.05796,6.10754,28187.70981291653,0
+OLP.US,D,20080407,000000,6.17488,6.22135,6.09933,6.12634,51464.831107924714,0
+OLP.US,D,20080408,000000,6.19246,6.20908,5.88124,6.20576,66217.77211882407,0
+OLP.US,D,20080409,000000,6.12142,6.21371,5.92233,6.20908,48983.067527505715,0
+OLP.US,D,20080410,000000,6.16279,6.21371,6.03576,6.20058,52536.30924076725,0
+OLP.US,D,20080411,000000,6.20058,6.25101,6.1458,6.18914,50625.22423110224,0
+OLP.US,D,20080414,000000,6.18914,6.32486,6.18914,6.19246,32565.73558298098,0
+OLP.US,D,20080415,000000,6.20908,6.20908,6.02887,6.14117,33935.78766193216,0
+OLP.US,D,20080416,000000,6.15543,6.27774,6.11198,6.27774,31194.624731171178,0
+OLP.US,D,20080417,000000,6.20058,6.25497,6.12634,6.16279,77714.98658971293,0
+OLP.US,D,20080418,000000,6.21371,6.24657,6.19614,6.20576,58939.76748921883,0
+OLP.US,D,20080421,000000,6.21371,6.21371,6.18914,6.20908,33105.709740837214,0
+OLP.US,D,20080422,000000,6.21371,6.21371,6.11632,6.17989,34475.76181978738,0
+OLP.US,D,20080423,000000,6.18914,6.20908,6.0319,6.0319,37216.924750548365,0
+OLP.US,D,20080424,000000,6.04965,6.12634,5.90571,5.96114,65949.90258561318,0
+OLP.US,D,20080425,000000,5.97758,6.11632,5.91864,6.0319,98103.77552662304,0
+OLP.US,D,20080428,000000,6.0656,6.2579,6.0319,6.15013,60234.64669521355,0
+OLP.US,D,20080429,000000,6.19246,6.24657,6.02887,6.19246,109842.39020925744,0
+OLP.US,D,20080430,000000,6.15013,6.33034,6.13653,6.33034,58453.790747148836,0
+OLP.US,D,20080501,000000,6.27774,6.28416,6.15543,6.1594,39569.51804222467,0
+OLP.US,D,20080502,000000,6.20576,6.24657,6.1594,6.21371,27640.324245052037,0
+OLP.US,D,20080505,000000,6.11198,6.19246,5.95613,6.16704,66836.09546821262,0
+OLP.US,D,20080506,000000,6.06239,6.21371,5.97758,6.21371,71144.24222961161,0
+OLP.US,D,20080507,000000,6.17488,6.18914,5.92743,5.97315,123661.49355891772,0
+OLP.US,D,20080508,000000,5.98551,5.99874,5.86745,5.93158,289606.1399965144,0
+OLP.US,D,20080509,000000,6.05796,6.09545,5.89768,5.9655,87135.94748500426,0
+OLP.US,D,20080512,000000,5.97315,6.04446,5.92233,6.02887,35572.65050123563,0
+OLP.US,D,20080513,000000,6.07298,6.21371,6.06239,6.21371,62565.00575685999,0
+OLP.US,D,20080514,000000,6.17488,6.17488,6.08289,6.12634,52718.418172435544,0
+OLP.US,D,20080515,000000,6.12634,6.28416,6.12634,6.26329,126501.12236552977,0
+OLP.US,D,20080516,000000,6.27774,6.54087,6.27774,6.51566,85718.25062741853,0
+OLP.US,D,20080519,000000,6.55391,6.55797,6.21371,6.3601,107455.91618610754,0
+OLP.US,D,20080520,000000,6.33034,6.3448,6.12142,6.2579,169963.74820861054,0
+OLP.US,D,20080521,000000,6.28822,6.47042,6.28822,6.47042,72416.8872055775,0
+OLP.US,D,20080522,000000,6.43216,6.43216,6.20058,6.27358,84209.49930399917,0
+OLP.US,D,20080523,000000,6.22976,6.41942,6.22976,6.33034,26576.257522218777,0
+OLP.US,D,20080527,000000,6.34093,6.3601,6.27358,6.28161,39780.2138410745,0
+OLP.US,D,20080528,000000,6.32241,6.32241,6.0319,6.05285,53553.78995782458,0
+OLP.US,D,20080529,000000,6.07298,6.17488,5.99496,6.13294,60900.61482323563,0
+OLP.US,D,20080530,000000,6.12634,6.20908,6.05796,6.10754,64029.28862022166,0
+OLP.US,D,20080602,000000,6.13294,6.19614,6.01565,6.19614,85511.78992000417,0
+OLP.US,D,20080603,000000,6.3448,6.35283,6.08289,6.24657,87419.69861109335,0
+OLP.US,D,20080604,000000,6.19246,6.21758,6.0878,6.15543,56733.28485201999,0
+OLP.US,D,20080605,000000,6.09933,6.38995,6.09933,6.38995,37916.77361004302,0
+OLP.US,D,20080606,000000,6.43216,6.43216,6.17488,6.24657,43232.87213277387,0
+OLP.US,D,20080609,000000,6.21371,6.33034,6.1458,6.21371,105251.55109463308,0
+OLP.US,D,20080610,000000,6.21371,6.21758,6.12142,6.18386,53426.737214799105,0
+OLP.US,D,20080611,000000,6.20058,6.22135,6.13653,6.14117,22495.74692540538,0
+OLP.US,D,20080612,000000,6.13653,6.26849,6.13653,6.26849,53286.979197472305,0
+OLP.US,D,20080613,000000,6.24657,6.26329,6.19246,6.21371,89755.35153703182,0
+OLP.US,D,20080616,000000,6.21371,6.26849,6.17488,6.22976,141638.3979240875,0
+OLP.US,D,20080617,000000,6.26329,6.26329,6.16704,6.20058,77623.9321238793,0
+OLP.US,D,20080618,000000,6.17488,6.44434,6.17488,6.33034,60330.99502534025,0
+OLP.US,D,20080619,000000,6.37842,6.3871,6.13653,6.21758,107977.89120537449,0
+OLP.US,D,20080620,000000,6.19246,6.20908,6.12634,6.1287,53765.54452953201,0
+OLP.US,D,20080623,000000,6.10291,6.10754,5.9655,6.10291,71699.03920748743,0
+OLP.US,D,20080624,000000,6.12142,6.16704,6.01565,6.16704,43822.60861498086,0
+OLP.US,D,20080625,000000,6.20908,6.22135,6.14117,6.16704,77917.21220569385,0
+OLP.US,D,20080626,000000,6.21371,6.27774,6.04965,6.07298,135834.20511356127,0
+OLP.US,D,20080627,000000,6.07826,6.21371,5.98118,5.99874,1321078.5403793426,0
+OLP.US,D,20080630,000000,5.96114,6.16704,5.96114,5.96114,166823.42791017468,0
+OLP.US,D,20080701,000000,5.93942,6.15543,5.83383,6.12634,212940.39730961525,0
+OLP.US,D,20080702,000000,6.07826,6.20576,5.97758,5.99874,115108.72640764262,0
+OLP.US,D,20080703,000000,6.02887,6.12634,5.96114,5.99496,79604.89614220771,0
+OLP.US,D,20080707,000000,6.0319,6.1287,5.94754,5.95613,115197.66332776414,0
+OLP.US,D,20080708,000000,5.98551,6.4282,5.91005,6.41138,159024.5070341652,0
+OLP.US,D,20080709,000000,6.39863,6.39863,6.02442,6.02887,62023.97282614616,0
+OLP.US,D,20080710,000000,6.02887,6.23495,6.02887,6.17102,92490.16183064214,0
+OLP.US,D,20080711,000000,5.80437,6.21371,5.80437,6.19246,104253.12828903079,0
+OLP.US,D,20080714,000000,6.20058,6.20058,5.99874,6.10754,135617.1566775608,0
+OLP.US,D,20080715,000000,6.10754,6.15543,5.98551,6.0319,138773.35856887078,0
+OLP.US,D,20080716,000000,6.04965,6.26849,6.02887,6.23495,105901.63762977901,0
+OLP.US,D,20080717,000000,6.28416,6.3871,6.09933,6.12634,96430.91441012874,0
+OLP.US,D,20080718,000000,6.16704,6.19246,6.07298,6.10754,142026.9675631671,0
+OLP.US,D,20080721,000000,6.11198,6.24657,6.04965,6.13294,117349.08977630793,0
+OLP.US,D,20080722,000000,6.11198,6.3871,6.03954,6.24318,179777.51383442004,0
+OLP.US,D,20080723,000000,6.22135,6.35604,6.10754,6.25497,240443.08108305768,0
+OLP.US,D,20080724,000000,6.29153,6.36927,6.11198,6.20576,148029.15089823265,0
+OLP.US,D,20080725,000000,6.26849,6.35604,6.08289,6.16279,191918.46220329497,0
+OLP.US,D,20080728,000000,6.16279,6.38192,6.06948,6.17102,69591.02244613355,0
+OLP.US,D,20080729,000000,6.17102,6.31835,6.03954,6.17102,208541.19608237647,0
+OLP.US,D,20080730,000000,6.16279,6.38192,6.1287,6.24657,161725.43659630188,0
+OLP.US,D,20080731,000000,6.17102,6.32486,6.17102,6.21371,63212.97474628665,0
+OLP.US,D,20080801,000000,6.22135,6.26849,6.16704,6.20908,168019.8412403265,0
+OLP.US,D,20080804,000000,6.21758,6.33034,6.11198,6.1458,198533.6750234601,0
+OLP.US,D,20080805,000000,6.21758,6.3022,6.06948,6.12142,183192.05630320928,0
+OLP.US,D,20080806,000000,6.07826,6.37842,6.03954,6.16279,217948.39293051092,0
+OLP.US,D,20080807,000000,6.10291,6.12142,5.99496,5.99496,172538.6838005794,0
+OLP.US,D,20080808,000000,5.99874,6.1594,5.99874,6.11632,122605.89701896254,0
+OLP.US,D,20080811,000000,6.16704,6.31835,6.09933,6.17488,169733.9944983026,0
+OLP.US,D,20080812,000000,6.13294,6.24657,6.0878,6.12142,140369.98803955404,0
+OLP.US,D,20080813,000000,6.12142,6.32486,6.07826,6.26849,83419.65475152744,0
+OLP.US,D,20080814,000000,6.28161,6.77416,6.28161,6.69322,161150.5229341247,0
+OLP.US,D,20080815,000000,6.76056,6.79881,6.47042,6.77416,157623.7505423203,0
+OLP.US,D,20080818,000000,6.82507,7.06054,6.81166,6.96882,144485.43814068843,0
+OLP.US,D,20080819,000000,6.92689,6.94058,6.74082,6.77416,196887.2832284332,0
+OLP.US,D,20080820,000000,6.81166,6.9369,6.74082,6.79881,84692.29972749332,0
+OLP.US,D,20080821,000000,6.70598,6.82507,6.63004,6.74356,108070.00444406267,0
+OLP.US,D,20080822,000000,6.86238,6.94058,6.50328,6.71844,237226.52913881795,0
+OLP.US,D,20080825,000000,6.72675,6.75622,6.54087,6.57157,54573.38822059811,0
+OLP.US,D,20080826,000000,6.57989,6.69322,6.47429,6.57526,64118.22554033909,0
+OLP.US,D,20080827,000000,6.55797,6.59631,6.44897,6.57989,128542.43643680017,0
+OLP.US,D,20080828,000000,6.53492,6.64335,6.47042,6.57989,178137.47467653663,0
+OLP.US,D,20080829,000000,6.57989,6.63428,6.54984,6.57157,48676.02339852918,0
+OLP.US,D,20080902,000000,6.58403,7.04721,6.49667,6.60595,626646.3628284909,0
+OLP.US,D,20080903,000000,6.6392,6.65998,6.34093,6.3448,189615.6312359786,0
+OLP.US,D,20080904,000000,6.27774,6.27774,6.13653,6.18914,171266.03882461353,0
+OLP.US,D,20080905,000000,6.11632,6.20058,6.04965,6.1594,141314.4134293701,0
+OLP.US,D,20080908,000000,6.21371,6.32241,6.07298,6.15543,214541.26187172072,0
+OLP.US,D,20080909,000000,6.15543,6.22135,5.91005,5.91005,349672.44180722575,0
+OLP.US,D,20080910,000000,5.96114,6.17102,5.93158,6.09545,153010.67719766812,0
+OLP.US,D,20080911,000000,6.04965,6.1594,5.99496,6.02442,128897.12534440005,0
+OLP.US,D,20080912,000000,6.03954,6.15013,5.95613,6.1458,238483.2925218995,0
+OLP.US,D,20080915,000000,6.01074,6.13653,5.77102,5.77905,145376.92488759418,0
+OLP.US,D,20080916,000000,5.77102,5.99496,5.69527,5.91439,144632.60756802862,0
+OLP.US,D,20080917,000000,5.82967,5.90571,5.55605,5.73315,189053.42284808843,0
+OLP.US,D,20080918,000000,5.86387,6.1458,5.66589,6.1458,187337.152044391,0
+OLP.US,D,20080919,000000,5.90155,6.72183,5.80842,6.72183,352800.05683134403,0
+OLP.US,D,20080922,000000,6.3738,6.72183,6.36927,6.53823,68109.79921703607,0
+OLP.US,D,20080923,000000,6.49667,6.57526,6.26849,6.3022,65125.11852881028,0
+OLP.US,D,20080924,000000,6.27774,6.3871,5.94754,5.95613,104876.74550270628,0
+OLP.US,D,20080925,000000,6.04965,6.3022,5.96114,6.20576,58374.38278275791,0
+OLP.US,D,20080926,000000,6.02442,6.53492,6.02442,6.53492,31862.710404909467,0
+OLP.US,D,20080929,000000,6.39401,6.64675,6.30711,6.31505,80527.08730199594,0
+OLP.US,D,20080930,000000,6.51566,6.84065,5.88483,6.45842,235472.14251221856,0
+OLP.US,D,20081001,000000,6.35283,6.63428,5.89332,5.96805,134030.05616260806,0
+OLP.US,D,20081002,000000,5.95613,6.1458,5.66589,5.92233,150923.83589347632,0
+OLP.US,D,20081003,000000,6.03954,6.49667,5.72049,5.97758,125910.32711046824,0
+OLP.US,D,20081006,000000,5.78378,5.91864,5.30283,5.63973,164276.02041253183,0
+OLP.US,D,20081007,000000,5.66589,5.72049,5.00419,5.04641,124448.16179281767,0
+OLP.US,D,20081008,000000,4.92863,5.33211,4.87385,4.90322,165834.53406030295,0
+OLP.US,D,20081009,000000,5.01298,5.02119,4.01465,4.01465,273333.8599336106,0
+OLP.US,D,20081010,000000,3.8248,4.60391,3.43302,3.66471,457451.28371518495,0
+OLP.US,D,20081013,000000,3.888,4.72226,3.79109,4.72226,230518.1443070989,0
+OLP.US,D,20081014,000000,4.86516,5.1093,4.60391,4.83154,157890.5613026746,0
+OLP.US,D,20081015,000000,4.65463,4.84013,4.35552,4.35552,174646.70056193328,0
+OLP.US,D,20081016,000000,4.41473,4.84013,3.95524,4.84013,241741.13660762826,0
+OLP.US,D,20081017,000000,4.48614,4.75994,4.29261,4.40614,124658.85759167463,0
+OLP.US,D,20081020,000000,4.39773,4.45676,4.14064,4.25871,55217.122118591345,0
+OLP.US,D,20081021,000000,4.17881,4.33455,4.07764,4.21252,61555.99522267157,0
+OLP.US,D,20081022,000000,4.06924,4.19127,3.90499,3.9594,41076.15181992783,0
+OLP.US,D,20081023,000000,4.01002,4.07764,3.73224,4.03968,55175.82997710745,0
+OLP.US,D,20081024,000000,3.6903,4.01871,3.6903,3.90055,22102.942194886244,0
+OLP.US,D,20081027,000000,3.67747,4.00586,3.67747,3.69843,94179.96331287222,0
+OLP.US,D,20081028,000000,3.69843,3.69843,3.35747,3.67311,229014.6868479695,0
+OLP.US,D,20081029,000000,3.66047,3.93012,3.66047,3.76162,58197.56771538269,0
+OLP.US,D,20081030,000000,3.76162,3.90055,3.63515,3.90055,91843.2516140741,0
+OLP.US,D,20081031,000000,3.86694,4.33455,3.82065,4.33455,155355.85907932904,0
+OLP.US,D,20081103,000000,4.29677,4.38527,3.89621,3.90055,184340.82485472856,0
+OLP.US,D,20081104,000000,3.93446,4.01871,3.90499,4.01002,179400.59069677192,0
+OLP.US,D,20081105,000000,3.81216,4.01871,3.61419,3.79109,127400.0205224244,0
+OLP.US,D,20081106,000000,3.71978,3.71978,3.53456,3.58056,179352.94591813942,0
+OLP.US,D,20081107,000000,3.60172,3.84606,3.27719,3.82065,128617.60930975869,0
+OLP.US,D,20081110,000000,3.87544,3.91765,3.69843,3.73224,160664.54619204855,0
+OLP.US,D,20081111,000000,3.6564,3.84606,3.55941,3.76162,89210.08351488457,0
+OLP.US,D,20081112,000000,3.7109,3.7109,3.54287,3.55941,191263.08180386107,0
+OLP.US,D,20081113,000000,3.61834,3.87118,3.32365,3.87118,299390.25998228684,0
+OLP.US,D,20081114,000000,3.77428,3.86694,3.55941,3.55941,145843.84371819894,0
+OLP.US,D,20081117,000000,3.51341,3.59737,3.37844,3.43302,261753.00240689432,0
+OLP.US,D,20081118,000000,3.45013,3.45013,3.1002,3.44588,265659.8742549135,0
+OLP.US,D,20081119,000000,3.40375,3.40375,3.1511,3.15497,147531.52765471485,0
+OLP.US,D,20081120,000000,3.09613,3.11729,2.68745,2.81382,151179.00015237872,0
+OLP.US,D,20081121,000000,2.84329,2.97382,2.62832,2.88986,186082.50620702052,0
+OLP.US,D,20081124,000000,3.02028,3.47525,2.92764,3.47525,129942.13415578949,0
+OLP.US,D,20081125,000000,3.52984,3.52984,3.17632,3.27293,144854.94986832724,0
+OLP.US,D,20081126,000000,3.20542,3.48384,2.99517,3.48384,206693.63744422316,0
+OLP.US,D,20081128,000000,3.52578,3.54287,3.41225,3.53834,52813.70772970465,0
+OLP.US,D,20081201,000000,3.41225,3.41225,2.84745,2.84745,214026.69826247325,0
+OLP.US,D,20081202,000000,2.84745,3.04975,2.7717,3.04975,483164.64135768265,0
+OLP.US,D,20081203,000000,2.96117,3.32365,2.91073,3.31091,154656.01021982927,0
+OLP.US,D,20081204,000000,3.27293,3.30666,3.15913,3.25178,207678.29620267265,0
+OLP.US,D,20081205,000000,3.20144,3.4963,3.10453,3.4963,155687.2549840557,0
+OLP.US,D,20081208,000000,3.471,3.83331,3.31949,3.77428,187561.61189041095,0
+OLP.US,D,20081209,000000,3.7109,3.75747,3.25621,3.2941,273994.5341973325,0
+OLP.US,D,20081210,000000,3.25178,3.25178,2.75064,2.94011,389254.6651237477,0
+OLP.US,D,20081211,000000,2.94011,3.02028,2.59035,2.62832,151096.41586942112,0
+OLP.US,D,20081212,000000,2.53151,2.64571,2.32098,2.57817,269623.9198372855,0
+OLP.US,D,20081215,000000,2.57817,2.64117,2.45567,2.62455,211343.76783893193,0
+OLP.US,D,20081216,000000,2.58223,2.82668,2.55674,2.82668,381144.46502732823,0
+OLP.US,D,20081217,000000,2.72986,3.12541,2.66648,3.05816,510719.2050012002,0
+OLP.US,D,20081218,000000,3.07526,3.10453,2.8686,2.8855,375035.34563355596,0
+OLP.US,D,20081219,000000,2.89798,3.15913,2.7717,2.7717,377753.2155614223,0
+OLP.US,D,20081222,000000,2.80116,2.94454,2.58649,2.83498,398721.1532519564,0
+OLP.US,D,20081223,000000,2.86011,2.91073,2.65363,2.80116,122334.85116716562,0
+OLP.US,D,20081224,000000,2.80532,2.86454,2.68745,2.86454,141472.1705852964,0
+OLP.US,D,20081226,000000,2.8686,2.91073,2.74638,2.88986,274447.6889807946,0
+OLP.US,D,20081229,000000,2.88986,2.88986,2.4977,2.57393,609132.1422025241,0
+OLP.US,D,20081230,000000,2.6033,2.83932,2.56948,2.81382,290352.57486179116,0
+OLP.US,D,20081231,000000,2.80532,3.21429,2.7633,3.21429,260585.17594392409,0
+OLP.US,D,20090102,000000,3.20144,3.35747,3.12985,3.28126,183877.0823426905,0
+OLP.US,D,20090105,000000,3.2941,3.32365,2.96117,3.23507,323051.7158249483,0
+OLP.US,D,20090106,000000,3.30278,3.42888,3.23932,3.391,259154.77381203193,0
+OLP.US,D,20090107,000000,3.30666,3.44162,3.21816,3.33641,79795.47525674492,0
+OLP.US,D,20090108,000000,3.31949,3.7109,3.29835,3.7109,176287.7984926722,0
+OLP.US,D,20090109,000000,3.74046,3.75747,3.4879,3.50046,179825.1586130525,0
+OLP.US,D,20090112,000000,3.47941,3.49216,2.88986,2.90676,147111.19482987685,0
+OLP.US,D,20090113,000000,2.88116,3.01169,2.72532,2.73827,185797.696308081,0
+OLP.US,D,20090114,000000,2.65817,2.72117,2.59035,2.66252,58589.3136730422,0
+OLP.US,D,20090115,000000,2.65817,2.84329,2.55286,2.70416,141119.5992233974,0
+OLP.US,D,20090116,000000,2.80532,2.86011,2.67489,2.73827,158054.67109574444,0
+OLP.US,D,20090120,000000,2.75064,2.75064,2.22418,2.22418,67822.87177237116,0
+OLP.US,D,20090121,000000,2.27462,2.74638,2.22418,2.74223,89081.9719990015,0
+OLP.US,D,20090122,000000,2.64571,2.64571,2.3462,2.43074,78373.5433077247,0
+OLP.US,D,20090123,000000,2.3548,2.51065,2.32098,2.43895,57414.07580006266,0
+OLP.US,D,20090126,000000,2.44737,2.56117,2.27462,2.55674,221376.6994464632,0
+OLP.US,D,20090127,000000,2.55674,2.55674,2.39702,2.48505,97384.86875567333,0
+OLP.US,D,20090128,000000,2.54427,2.55674,2.39702,2.54427,37711.37167548727,0
+OLP.US,D,20090129,000000,2.51895,2.56561,2.19452,2.23665,173808.1524579684,0
+OLP.US,D,20090130,000000,2.25364,2.29587,2.19452,2.24939,71142.12468389439,0
+OLP.US,D,20090202,000000,2.20718,2.27876,2.15259,2.25761,78628.70756663223,0
+OLP.US,D,20090203,000000,2.27462,2.27462,2.0725,2.10611,108978.43155668788,0
+OLP.US,D,20090204,000000,2.07666,2.11887,1.92506,1.94621,115447.53372236839,0
+OLP.US,D,20090205,000000,1.93346,2.00071,1.86196,1.9293,44684.449721832185,0
+OLP.US,D,20090206,000000,1.91674,2.04303,1.91674,2.03037,59085.878143697315,0
+OLP.US,D,20090209,000000,2.018,2.1693,1.92081,2.09365,82047.48512685903,0
+OLP.US,D,20090210,000000,2.08515,2.1609,1.82834,1.841,153562.29785695177,0
+OLP.US,D,20090211,000000,1.86196,2.02603,1.83665,1.88303,168344.88450789943,0
+OLP.US,D,20090212,000000,1.841,1.91241,1.76922,1.83231,79134.80099301488,0
+OLP.US,D,20090213,000000,1.83665,2.0808,1.78188,1.9293,123527.0294058952,0
+OLP.US,D,20090217,000000,1.84477,1.84477,1.55009,1.57116,96064.57900107393,0
+OLP.US,D,20090218,000000,1.58806,1.58806,1.39435,1.48295,120244.83354441733,0
+OLP.US,D,20090219,000000,1.44479,1.60913,1.31426,1.36479,148174.2027798515,0
+OLP.US,D,20090220,000000,1.33513,1.38585,1.21311,1.36913,162481.4004173092,0
+OLP.US,D,20090223,000000,1.41523,1.46188,1.2932,1.2932,110894.81043064596,0
+OLP.US,D,20090224,000000,1.31426,1.34353,1.25532,1.34353,234426.07492797356,0
+OLP.US,D,20090225,000000,1.35203,1.35629,1.17928,1.25532,123120.46062821001,0
+OLP.US,D,20090226,000000,1.26779,1.3016,1.17098,1.17522,107863.5437366483,0
+OLP.US,D,20090227,000000,1.16257,1.16663,1.01108,1.06132,247109.11500042197,0
+OLP.US,D,20090302,000000,1.01108,1.0363,0.973112,0.994072,209145.75538460098,0
+OLP.US,D,20090303,000000,1.01514,1.0447,0.956295,1.03186,159424.72317469664,0
+OLP.US,D,20090304,000000,1.04905,1.14991,1.04905,1.14991,64444.32758076965,0
+OLP.US,D,20090305,000000,1.09495,1.09495,0.985766,0.985766,138282.0879625067,0
+OLP.US,D,20090306,000000,0.994072,1.07832,0.905671,0.994072,444432.6126465775,0
+OLP.US,D,20090309,000000,0.981421,1.06983,0.968765,1.05302,93048.13512709278,0
+OLP.US,D,20090310,000000,1.02354,1.23436,1.02354,1.20451,159601.53824207393,0
+OLP.US,D,20090311,000000,1.18391,1.23832,1.13754,1.14567,152757.6304844768,0
+OLP.US,D,20090312,000000,1.13754,1.45328,1.10788,1.41957,271946.86748891853,0
+OLP.US,D,20090313,000000,1.424,1.44082,1.25098,1.28045,77477.8214693998,0
+OLP.US,D,20090316,000000,1.27223,1.27223,1.17522,1.17522,80688.02077649397,0
+OLP.US,D,20090317,000000,1.36479,1.36479,1.12045,1.17098,149338.85292424491,0
+OLP.US,D,20090318,000000,1.17098,1.17098,1.1163,1.1246,210529.5715107162,0
+OLP.US,D,20090319,000000,1.14567,1.20451,1.14567,1.14991,172978.07453687856,0
+OLP.US,D,20090320,000000,1.16663,1.17928,1.13311,1.13311,247828.0217713727,0
+OLP.US,D,20090323,000000,1.12886,1.22576,1.1163,1.15842,276700.75762376736,0
+OLP.US,D,20090324,000000,1.15407,1.24276,1.14991,1.15407,358965.29118662386,0
+OLP.US,D,20090325,000000,1.18788,1.33513,1.18788,1.3016,503841.41651212337,0
+OLP.US,D,20090326,000000,1.35629,1.35629,1.19194,1.19194,432810.46297837223,0
+OLP.US,D,20090327,000000,1.37735,1.37735,1.19194,1.2932,169909.7507928243,0
+OLP.US,D,20090330,000000,1.25532,1.26373,1.01108,1.01108,322486.33111848123,0
+OLP.US,D,20090331,000000,1.03186,1.38585,1.03186,1.36045,433709.361135277,0
+OLP.US,D,20090401,000000,1.35203,1.35203,1.24276,1.30973,183151.82293458603,0
+OLP.US,D,20090402,000000,1.37735,1.44082,1.31426,1.41125,212249.01863299048,0
+OLP.US,D,20090403,000000,1.41523,1.54179,1.39,1.54179,159672.4760236,0
+OLP.US,D,20090406,000000,1.52904,1.52904,1.45735,1.48295,142559.53031101,0
+OLP.US,D,20090407,000000,1.39435,1.44082,1.33938,1.33938,122843.06213926955,0
+OLP.US,D,20090408,000000,1.34353,1.36479,1.31426,1.35629,58119.21852384936,0
+OLP.US,D,20090409,000000,1.45328,1.70612,1.40701,1.70178,554245.3572157875,0
+OLP.US,D,20090413,000000,1.68488,1.68488,1.52497,1.54179,412468.2600472452,0
+OLP.US,D,20090414,000000,1.52091,1.5332,1.41125,1.41125,539680.8777737163,0
+OLP.US,D,20090415,000000,1.39,1.47869,1.38585,1.44082,570818.3287705153,0
+OLP.US,D,20090416,000000,1.44913,1.49561,1.39869,1.45735,728252.5589711713,0
+OLP.US,D,20090417,000000,1.45735,1.47869,1.39435,1.45735,786003.3245402486,0
+OLP.US,D,20090420,000000,1.41523,1.424,1.32682,1.33107,501610.58209917846,0
+OLP.US,D,20090421,000000,1.32257,1.55879,1.24276,1.55879,708636.6742209839,0
+OLP.US,D,20090422,000000,1.52904,1.55453,1.45328,1.47869,366083.4211145948,0
+OLP.US,D,20090423,000000,1.47019,1.48295,1.424,1.46188,348266.39145107253,0
+OLP.US,D,20090424,000000,1.48295,1.6556,1.48295,1.61337,506065.89828792476,0
+OLP.US,D,20090427,000000,1.61337,1.62178,1.49561,1.49957,574850.1358158366,0
+OLP.US,D,20090428,000000,1.48295,1.57985,1.42816,1.50778,571705.5804259784,0
+OLP.US,D,20090429,000000,1.55453,1.83231,1.5125,1.7609,542156.2887169776,0
+OLP.US,D,20090430,000000,1.73985,1.85772,1.57985,1.57985,520472.6205740697,0
+OLP.US,D,20090501,000000,1.57985,1.66372,1.55879,1.59648,395405.076659009,0
+OLP.US,D,20090504,000000,1.6556,1.95047,1.6556,1.93781,622723.609387608,0
+OLP.US,D,20090505,000000,1.841,1.89985,1.77337,1.79434,353765.6576783323,0
+OLP.US,D,20090506,000000,1.86196,1.91674,1.8154,1.87443,345852.3893336068,0
+OLP.US,D,20090507,000000,1.96728,2.03037,1.62585,1.71454,302404.58631054463,0
+OLP.US,D,20090508,000000,1.7609,2.10611,1.7609,2.10205,175205.7326312466,0
+OLP.US,D,20090511,000000,2.12293,2.12293,1.95443,1.96728,206685.16726135835,0
+OLP.US,D,20090512,000000,1.98815,1.98815,1.93346,1.93781,174585.29173613776,0
+OLP.US,D,20090513,000000,1.91674,1.97569,1.91674,1.93346,331571.6610176196,0
+OLP.US,D,20090514,000000,1.93346,2.18603,1.93346,2.18205,320838.8805505988,0
+OLP.US,D,20090515,000000,2.17771,2.17771,1.96728,1.97994,177563.61978721496,0
+OLP.US,D,20090518,000000,1.98815,2.2408,1.97569,2.2408,136834.74546488485,0
+OLP.US,D,20090519,000000,2.18603,2.18603,2.09762,2.10611,102633.20581545394,0
+OLP.US,D,20090520,000000,2.12718,2.26214,1.9925,2.00071,141316.53097509142,0
+OLP.US,D,20090521,000000,1.97994,2.0725,1.97143,2.03868,117233.68353472618,0
+OLP.US,D,20090522,000000,2.04718,2.05134,1.97569,1.98409,97684.5014746406,0
+OLP.US,D,20090526,000000,1.97569,2.22418,1.97569,2.21974,125649.86898725745,0
+OLP.US,D,20090527,000000,2.23249,2.36746,2.19868,2.20718,172486.80393050428,0
+OLP.US,D,20090528,000000,2.26214,2.27026,2.1609,2.27026,149789.89016197555,0
+OLP.US,D,20090529,000000,2.27876,2.37567,2.27876,2.37567,201655.99618330054,0
+OLP.US,D,20090601,000000,2.44737,2.66648,2.44737,2.55286,244451.59512549554,0
+OLP.US,D,20090602,000000,2.48505,2.61557,2.47276,2.6033,158906.98324687232,0
+OLP.US,D,20090603,000000,2.56117,2.58649,2.36746,2.4263,97786.14366906036,0
+OLP.US,D,20090604,000000,2.45567,2.66252,2.39702,2.64571,115772.57698994136,0
+OLP.US,D,20090605,000000,2.62832,2.66648,2.47276,2.54011,243784.56822460977,0
+OLP.US,D,20090608,000000,2.54011,2.57393,2.47276,2.48977,181455.66881519512,0
+OLP.US,D,20090609,000000,2.50214,2.51895,2.40948,2.40948,179007.78596625992,0
+OLP.US,D,20090610,000000,2.47711,2.50214,2.2662,2.32948,208902.23762714025,0
+OLP.US,D,20090611,000000,2.34205,2.4263,2.2662,2.28322,183126.41238598136,0
+OLP.US,D,20090612,000000,2.30399,2.33345,2.16533,2.25364,188023.23685672774,0
+OLP.US,D,20090615,000000,2.2408,2.30852,2.2408,2.28718,181189.9168277066,0
+OLP.US,D,20090616,000000,2.31259,2.36746,2.25761,2.27876,167973.25523454952,0
+OLP.US,D,20090617,000000,2.31259,2.32948,2.07666,2.17771,236452.56617922543,0
+OLP.US,D,20090618,000000,2.17771,2.23249,2.17346,2.19452,63778.359452747565,0
+OLP.US,D,20090619,000000,2.21152,2.27026,2.1693,2.19868,261323.14062633595,0
+OLP.US,D,20090622,000000,2.18205,2.19868,2.0094,2.0094,198927.53852682764,0
+OLP.US,D,20090623,000000,2.05568,2.48117,2.03462,2.4519,396546.4338005088,0
+OLP.US,D,20090624,000000,2.48117,2.51895,2.19868,2.30399,451371.80996143963,0
+OLP.US,D,20090625,000000,2.32524,2.4178,2.28322,2.4178,151964.60961342312,0
+OLP.US,D,20090626,000000,2.38003,2.38003,2.19868,2.21587,2155573.6618406987,0
+OLP.US,D,20090629,000000,2.27026,2.31674,2.08939,2.24939,452015.5438594318,0
+OLP.US,D,20090630,000000,2.24514,2.38833,2.24514,2.31259,233531.41186251136,0
+OLP.US,D,20090701,000000,2.30399,2.4519,2.30399,2.40948,284294.27656521805,0
+OLP.US,D,20090702,000000,2.32948,2.40948,2.24939,2.24939,335963.4508348389,0
+OLP.US,D,20090706,000000,2.24514,2.43471,2.21152,2.40552,278465.7319789529,0
+OLP.US,D,20090707,000000,2.40552,2.44331,2.2408,2.27462,192525.13905124078,0
+OLP.US,D,20090708,000000,2.27462,2.32524,2.13152,2.28718,213552.36802184902,0
+OLP.US,D,20090709,000000,2.32948,2.33345,2.23665,2.29142,98568.5768115218,0
+OLP.US,D,20090710,000000,2.25364,2.29587,2.19452,2.26214,204199.16858951098,0
+OLP.US,D,20090713,000000,2.29587,2.37162,2.26214,2.35036,119051.59653284238,0
+OLP.US,D,20090714,000000,2.38833,2.40552,2.32098,2.38003,68912.34904380912,0
+OLP.US,D,20090715,000000,2.39268,2.46427,2.37162,2.44331,217074.90532222096,0
+OLP.US,D,20090716,000000,2.39268,2.54427,2.3548,2.52736,119075.94830859151,0
+OLP.US,D,20090717,000000,2.51065,2.54011,2.37162,2.40552,161067.9386511569,0
+OLP.US,D,20090720,000000,2.4178,2.46427,2.41383,2.46003,87012.07106055463,0
+OLP.US,D,20090721,000000,2.46427,2.56117,2.40552,2.46427,127242.26336650831,0
+OLP.US,D,20090722,000000,2.4263,2.44737,2.32524,2.42224,164632.82686586317,0
+OLP.US,D,20090723,000000,2.40948,2.49373,2.39702,2.46427,59451.15477989352,0
+OLP.US,D,20090724,000000,2.45567,2.4977,2.3548,2.48117,104354.77048344954,0
+OLP.US,D,20090727,000000,2.48117,2.54861,2.4519,2.49373,132869.64110964708,0
+OLP.US,D,20090728,000000,2.49373,2.53151,2.45567,2.47276,104333.59502626707,0
+OLP.US,D,20090729,000000,2.46003,2.50649,2.43471,2.43471,144336.15116763717,0
+OLP.US,D,20090730,000000,2.47276,2.4977,2.4519,2.47276,43079.35006828611,0
+OLP.US,D,20090731,000000,2.49373,2.59479,2.47276,2.55286,108391.87139305877,0
+OLP.US,D,20090803,000000,2.58223,2.6918,2.54427,2.62832,157571.8706722554,0
+OLP.US,D,20090804,000000,2.59479,2.66648,2.59479,2.63701,93372.11962180611,0
+OLP.US,D,20090805,000000,2.65363,2.66648,2.62832,2.63276,88081.43164767994,0
+OLP.US,D,20090806,000000,2.81382,2.85207,2.72117,2.7971,182287.8642820165,0
+OLP.US,D,20090807,000000,2.81817,3.06222,2.81817,2.92764,150392.33191848896,0
+OLP.US,D,20090810,000000,2.93632,3.07063,2.92339,3.04125,103457.989872266,0
+OLP.US,D,20090811,000000,3.05391,3.07526,2.94454,2.97826,156801.08403122955,0
+OLP.US,D,20090812,000000,2.97382,3.06222,2.96541,3.04541,141651.10319838475,0
+OLP.US,D,20090813,000000,3.06657,3.21816,3.05391,3.16357,79202.56245596206,0
+OLP.US,D,20090814,000000,3.17632,3.27293,3.13401,3.25178,131981.3306813386,0
+OLP.US,D,20090817,000000,3.12985,3.20985,3.10453,3.17632,156569.2127752207,0
+OLP.US,D,20090818,000000,3.17197,3.28126,3.16357,3.21429,149330.38274138008,0
+OLP.US,D,20090819,000000,3.15497,3.34038,3.13797,3.33641,177689.61375737263,0
+OLP.US,D,20090820,000000,3.36984,3.46665,3.36182,3.36984,136845.333193471,0
+OLP.US,D,20090821,000000,3.41613,3.46665,3.37428,3.40375,202403.48982142264,0
+OLP.US,D,20090824,000000,3.42888,3.56374,3.42482,3.45419,170564.07241940268,0
+OLP.US,D,20090825,000000,3.45419,3.62675,3.45419,3.60578,126622.88124426523,0
+OLP.US,D,20090826,000000,3.60578,3.82065,3.57215,3.75747,163031.96230374748,0
+OLP.US,D,20090827,000000,3.75747,3.75747,3.63099,3.64799,127896.58499308667,0
+OLP.US,D,20090828,000000,3.66896,3.7109,3.63968,3.66471,102766.61119563109,0
+OLP.US,D,20090831,000000,3.63515,3.77428,3.62269,3.62675,93813.6279038174,0
+OLP.US,D,20090901,000000,3.62269,3.62269,3.24365,3.34038,201375.42137577303,0
+OLP.US,D,20090902,000000,3.35747,3.35747,3.23507,3.30666,58209.214216826425,0
+OLP.US,D,20090903,000000,3.36182,3.36182,3.2855,3.34038,39649.9847794742,0
+OLP.US,D,20090904,000000,3.32365,3.66896,3.32365,3.58056,135562.10048891898,0
+OLP.US,D,20090908,000000,3.66047,3.72383,3.4879,3.54287,143719.94536397094,0
+OLP.US,D,20090909,000000,3.53834,3.62675,3.39534,3.471,129916.7236071848,0
+OLP.US,D,20090910,000000,3.45854,3.55544,3.41613,3.54287,46782.93752745957,0
+OLP.US,D,20090911,000000,3.5764,3.60578,3.44588,3.60578,55447.93460175279,0
+OLP.US,D,20090914,000000,3.5764,3.62269,3.52153,3.59737,84617.12685453684,0
+OLP.US,D,20090915,000000,3.61834,3.6564,3.471,3.61834,195376.41435929455,0
+OLP.US,D,20090916,000000,3.61834,3.77853,3.61834,3.72383,128621.84440119109,0
+OLP.US,D,20090917,000000,3.74905,3.97658,3.70239,3.77853,129758.96645125852,0
+OLP.US,D,20090918,000000,3.78249,3.8078,3.63515,3.66047,125836.21301036527,0
+OLP.US,D,20090921,000000,3.60578,3.66047,3.55109,3.60578,72578.87945293417,0
+OLP.US,D,20090922,000000,3.62675,3.81216,3.62675,3.69419,119935.67186972867,0
+OLP.US,D,20090923,000000,3.81216,3.81216,3.61003,3.63968,118388.8047233992,0
+OLP.US,D,20090924,000000,3.6564,3.6564,3.50046,3.58056,80247.57126734029,0
+OLP.US,D,20090925,000000,3.57215,3.66896,3.50906,3.57215,74627.60493420875,0
+OLP.US,D,20090928,000000,3.59322,3.74046,3.59322,3.70665,63547.54696958611,0
+OLP.US,D,20090929,000000,3.72383,3.77853,3.7109,3.74905,67631.23388497536,0
+OLP.US,D,20090930,000000,3.77003,3.85418,3.6903,3.7109,128778.54278425164,0
+OLP.US,D,20091001,000000,3.59322,3.66896,3.391,3.4625,174392.59507587622,0
+OLP.US,D,20091002,000000,3.38676,3.38676,3.26491,3.30278,235857.53583272127,0
+OLP.US,D,20091005,000000,3.32365,3.4879,3.32365,3.43718,64748.195391170346,0
+OLP.US,D,20091006,000000,3.50046,3.53456,3.34038,3.44162,51224.48966903574,0
+OLP.US,D,20091007,000000,3.44588,3.5049,3.42888,3.471,34915.15255608246,0
+OLP.US,D,20091008,000000,3.47941,3.47941,3.34038,3.43302,89143.380824797,0
+OLP.US,D,20091009,000000,3.42046,3.52153,3.41225,3.50906,34438.704769738964,0
+OLP.US,D,20091012,000000,3.5679,3.5764,3.43718,3.45419,24032.026343146666,0
+OLP.US,D,20091013,000000,3.4625,3.54287,3.40819,3.51341,72391.47665697178,0
+OLP.US,D,20091014,000000,3.53834,3.53834,3.40375,3.44588,45372.652079883104,0
+OLP.US,D,20091015,000000,3.36559,3.471,3.36559,3.39969,40431.35914907701,0
+OLP.US,D,20091016,000000,3.34038,3.40819,3.34038,3.39534,37634.08125681357,0
+OLP.US,D,20091019,000000,3.40375,3.45854,3.40375,3.42046,24723.405019773432,0
+OLP.US,D,20091020,000000,3.4625,3.53834,3.45854,3.4625,61636.4619599211,0
+OLP.US,D,20091021,000000,3.49216,3.53834,3.46665,3.50046,43084.64393257816,0
+OLP.US,D,20091022,000000,3.50906,3.53834,3.47525,3.52578,17728.092743397636,0
+OLP.US,D,20091023,000000,3.52578,3.64799,3.46665,3.55941,67929.807831084,0
+OLP.US,D,20091026,000000,3.58056,3.59322,3.4625,3.46665,70323.69326424318,0
+OLP.US,D,20091027,000000,3.471,3.4963,3.40375,3.45419,50870.85953428326,0
+OLP.US,D,20091028,000000,3.45419,3.5049,3.39969,3.39969,139953.8903061383,0
+OLP.US,D,20091029,000000,3.41613,3.4963,3.41613,3.4879,57323.02133422801,0
+OLP.US,D,20091030,000000,3.5049,3.50906,3.40375,3.42046,29163.898388492,0
+OLP.US,D,20091102,000000,3.42482,3.51341,3.42482,3.46665,91810.42965545911,0
+OLP.US,D,20091103,000000,3.471,3.471,3.40375,3.41613,62198.67034780618,0
+OLP.US,D,20091104,000000,3.40375,3.4625,3.39969,3.42046,43340.86696434532,0
+OLP.US,D,20091105,000000,3.41225,3.46665,3.41225,3.44162,34237.53792661665,0
+OLP.US,D,20091106,000000,3.40375,3.45013,3.39969,3.44162,74448.6723211163,0
+OLP.US,D,20091109,000000,3.44588,3.50906,3.44588,3.50046,43370.512604383446,0
+OLP.US,D,20091110,000000,3.49216,3.52153,3.471,3.49216,44976.671030790174,0
+OLP.US,D,20091111,000000,3.51728,3.62269,3.5049,3.51728,72051.61056938129,0
+OLP.US,D,20091112,000000,3.4963,3.4963,3.44162,3.44588,87359.34855815645,0
+OLP.US,D,20091113,000000,3.45854,3.50906,3.42888,3.50046,102675.55672979848,0
+OLP.US,D,20091116,000000,3.57215,3.57215,3.45854,3.471,37498.55833092021,0
+OLP.US,D,20091117,000000,3.4879,3.50906,3.4625,3.50906,45142.898369581286,0
+OLP.US,D,20091118,000000,3.54287,3.69419,3.49216,3.69419,127559.89522407201,0
+OLP.US,D,20091119,000000,3.68587,3.87544,3.64346,3.7279,170250.67565327138,0
+OLP.US,D,20091120,000000,3.74905,3.74905,3.6564,3.6564,44444.10828294423,0
+OLP.US,D,20091123,000000,3.69843,3.76587,3.69843,3.73631,48551.088201221944,0
+OLP.US,D,20091124,000000,3.71978,3.73224,3.61003,3.65215,27607.50228643706,0
+OLP.US,D,20091125,000000,3.67747,3.77003,3.67747,3.76587,23030.42721896753,0
+OLP.US,D,20091127,000000,3.72383,3.74905,3.61003,3.61003,30728.764673413818,0
+OLP.US,D,20091130,000000,3.61003,3.68587,3.61003,3.68587,23309.94325362215,0
+OLP.US,D,20091201,000000,3.6903,3.70665,3.67311,3.70239,48686.611127114295,0
+OLP.US,D,20091202,000000,3.60172,3.63968,3.51728,3.62269,101658.07601274218,0
+OLP.US,D,20091203,000000,3.66047,3.69843,3.52578,3.52578,65934.020992735,0
+OLP.US,D,20091204,000000,3.56374,3.56374,3.42046,3.51728,119201.9422787492,0
+OLP.US,D,20091207,000000,3.50906,3.6564,3.47941,3.51728,63569.78119961496,0
+OLP.US,D,20091208,000000,3.47941,3.50906,3.42046,3.49216,60941.906964718495,0
+OLP.US,D,20091209,000000,3.31526,3.47525,3.29835,3.39534,259236.29932214416,0
+OLP.US,D,20091210,000000,3.3827,3.48384,3.35293,3.3827,177476.80041281474,0
+OLP.US,D,20091211,000000,3.36559,3.42046,3.31949,3.42046,131145.95889595058,0
+OLP.US,D,20091214,000000,3.55109,3.55109,3.37428,3.5049,103665.50935253593,0
+OLP.US,D,20091215,000000,3.51728,3.53456,3.45013,3.47525,48990.478937516,0
+OLP.US,D,20091216,000000,3.51341,3.51341,3.42046,3.4625,76636.0970468601,0
+OLP.US,D,20091217,000000,3.45013,3.54287,3.43302,3.54287,75984.95173885861,0
+OLP.US,D,20091218,000000,3.51341,3.56374,3.44588,3.44588,126539.23818844189,0
+OLP.US,D,20091221,000000,3.49216,3.5849,3.47525,3.51728,43586.50226752634,0
+OLP.US,D,20091222,000000,3.49216,3.58056,3.49216,3.53834,119196.64841446122,0
+OLP.US,D,20091223,000000,3.54685,3.61834,3.5049,3.58056,89917.34378438951,0
+OLP.US,D,20091224,000000,3.55941,3.60172,3.54287,3.60172,12499.872367926615,0
+OLP.US,D,20091228,000000,3.60172,3.69843,3.55544,3.66047,62909.10693588595,0
+OLP.US,D,20091229,000000,3.66896,3.70665,3.66896,3.70239,25263.37917762865,0
+OLP.US,D,20091230,000000,3.6564,3.74471,3.6564,3.74046,59303.985352556425,0
+OLP.US,D,20091231,000000,3.70665,3.77003,3.66047,3.69843,90686.01287968895,0
+OLP.US,D,20100104,000000,3.71505,3.78694,3.7109,3.7279,165993.3499890746,0
+OLP.US,D,20100105,000000,3.71505,3.94268,3.71505,3.86694,92758.03136385305,0
+OLP.US,D,20100106,000000,3.86694,4.17021,3.86288,4.12383,142509.76798665614,0
+OLP.US,D,20100107,000000,4.12383,4.38092,4.12383,4.22933,143514.54342941215,0
+OLP.US,D,20100108,000000,4.22933,4.34749,4.13242,4.1872,72427.47493416362,0
+OLP.US,D,20100111,000000,4.23349,4.42304,4.23349,4.39329,112757.1918888178,0
+OLP.US,D,20100112,000000,4.35976,4.35976,4.26304,4.31773,25486.780250780823,0
+OLP.US,D,20100113,000000,4.29677,4.34749,4.25474,4.34749,41904.112195306574,0
+OLP.US,D,20100114,000000,4.32217,4.38092,4.28827,4.30083,45617.22861020654,0
+OLP.US,D,20100115,000000,4.30499,4.32624,4.25474,4.29677,38468.39426934298,0
+OLP.US,D,20100119,000000,4.30499,4.33039,4.21658,4.21658,71418.46439997316,0
+OLP.US,D,20100120,000000,4.21658,4.32624,4.0817,4.22064,96776.07436201231,0
+OLP.US,D,20100121,000000,4.21658,4.28421,4.13242,4.24171,57354.78451998336,0
+OLP.US,D,20100122,000000,4.22064,4.25871,4.12818,4.1872,24940.453455774947,0
+OLP.US,D,20100125,000000,4.21252,4.21252,4.07349,4.11136,51353.659957777425,0
+OLP.US,D,20100126,000000,4.07764,4.07764,4.00586,4.02702,56154.13609839913,0
+OLP.US,D,20100127,000000,4.0019,4.0019,3.81216,3.84606,83733.05151765567,0
+OLP.US,D,20100128,000000,3.888,3.888,3.83331,3.84606,26836.71564542039,0
+OLP.US,D,20100129,000000,3.85418,3.87544,3.81649,3.81649,29757.869962132434,0
+OLP.US,D,20100201,000000,3.85418,3.85834,3.79109,3.83331,29285.657267223392,0
+OLP.US,D,20100202,000000,3.8078,4.01465,3.8078,3.97658,83505.41535306902,0
+OLP.US,D,20100203,000000,3.99774,4.15349,3.90499,3.9932,94740.05415504007,0
+OLP.US,D,20100204,000000,3.96365,4.04799,3.83331,3.83331,65511.570622178755,0
+OLP.US,D,20100205,000000,3.84606,3.95524,3.79109,3.86288,54013.29737843128,0
+OLP.US,D,20100208,000000,3.84606,3.9594,3.84606,3.93842,131555.7039922024,0
+OLP.US,D,20100209,000000,3.90499,4.17021,3.90499,4.07349,150622.08562879692,0
+OLP.US,D,20100210,000000,4.06498,4.10693,4.03968,4.06498,49525.159231079175,0
+OLP.US,D,20100211,000000,4.04799,4.13242,4.00586,4.13242,58175.33348535282,0
+OLP.US,D,20100212,000000,4.05639,4.07764,4.02287,4.03108,36540.36889394117,0
+OLP.US,D,20100216,000000,4.07349,4.07349,3.99774,4.03968,14171.674711561267,0
+OLP.US,D,20100217,000000,4.03968,4.10693,4.03543,4.03968,29883.863932299297,0
+OLP.US,D,20100218,000000,3.9932,4.08596,3.9932,4.06498,59739.14099741603,0
+OLP.US,D,20100219,000000,4.01002,4.10314,4.01002,4.0817,20673.59883585779,0
+OLP.US,D,20100222,000000,4.07349,4.11136,4.03108,4.06924,88192.60279782725,0
+OLP.US,D,20100223,000000,4.10314,4.10693,4.02287,4.09436,41202.14579009367,0
+OLP.US,D,20100224,000000,4.07349,4.1618,4.04392,4.13639,51279.545857679565,0
+OLP.US,D,20100225,000000,4.06074,4.1872,4.06074,4.1448,75131.58081487415,0
+OLP.US,D,20100226,000000,4.14914,4.23755,4.13639,4.1448,86069.76321645378,0
+OLP.US,D,20100301,000000,4.16595,4.20383,4.13242,4.13242,61608.93386559817,0
+OLP.US,D,20100302,000000,4.14914,4.21252,4.09436,4.14914,52275.851117565646,0
+OLP.US,D,20100303,000000,4.12383,4.29677,4.11543,4.25871,41301.670438796216,0
+OLP.US,D,20100304,000000,4.27136,4.43126,4.20836,4.37677,101532.08204257632,0
+OLP.US,D,20100305,000000,4.34314,4.45676,4.34314,4.38092,46308.60728683331,0
+OLP.US,D,20100308,000000,4.38092,4.46517,4.30943,4.36392,120974.32804395417,0
+OLP.US,D,20100309,000000,4.30499,4.42304,4.30499,4.35976,89727.82344271094,0
+OLP.US,D,20100310,000000,4.50739,5.55605,4.50739,5.38331,1074942.4376358874,0
+OLP.US,D,20100311,000000,5.34572,5.47229,5.19412,5.26156,393018.60263585905,0
+OLP.US,D,20100312,000000,5.38794,5.43403,5.21934,5.24447,285179.41067495995,0
+OLP.US,D,20100315,000000,5.40918,5.98118,5.37924,5.77102,816326.5792088318,0
+OLP.US,D,20100316,000000,5.9518,6.27774,5.93942,6.26849,444311.91254069755,0
+OLP.US,D,20100317,000000,6.46248,6.67736,6.35283,6.45294,340597.69963666337,0
+OLP.US,D,20100318,000000,6.4282,6.59198,6.40261,6.42479,322008.8245592802,0
+OLP.US,D,20100319,000000,6.36388,6.37842,6.19246,6.20908,424270.4011013944,0
+OLP.US,D,20100322,000000,6.1594,6.48666,6.1594,6.40723,261792.17700266204,0
+OLP.US,D,20100323,000000,6.40723,6.62663,6.40723,6.54984,340998.9745500606,0
+OLP.US,D,20100324,000000,6.43678,6.71844,6.43678,6.68103,343551.67591199145,0
+OLP.US,D,20100325,000000,6.748,6.82082,6.69898,6.77039,306629.09001612745,0
+OLP.US,D,20100326,000000,6.74356,6.89666,6.74356,6.77766,202224.55720832408,0
+OLP.US,D,20100329,000000,6.90677,7.00197,6.82706,6.91602,189282.1177855306,0
+OLP.US,D,20100330,000000,6.93113,7.11842,6.90677,7.02238,150655.96636026644,0
+OLP.US,D,20100331,000000,7.10218,7.15272,7.01794,7.01794,272411.66877382237,0
+OLP.US,D,20100401,000000,7.14062,7.1445,6.88883,7.00848,175694.8856918792,0
+OLP.US,D,20100405,000000,7.12741,7.15272,7.01794,7.15272,156335.22397348034,0
+OLP.US,D,20100406,000000,7.15272,7.3674,7.14062,7.29986,321690.1339288609,0
+OLP.US,D,20100407,000000,7.3674,7.37194,7.17803,7.28929,160755.60065788118,0
+OLP.US,D,20100408,000000,7.23129,7.47818,7.23129,7.47271,188313.34061997564,0
+OLP.US,D,20100409,000000,7.40026,7.79203,7.37194,7.76767,235830.0077383953,0
+OLP.US,D,20100412,000000,7.82633,7.91699,7.62468,7.66992,309219.9072009704,0
+OLP.US,D,20100413,000000,7.70543,7.70543,7.16461,7.67389,285246.11336504336,0
+OLP.US,D,20100414,000000,7.7757,7.79203,7.66671,7.7757,157275.41427186396,0
+OLP.US,D,20100415,000000,7.73405,7.79203,7.67389,7.75444,121080.20532980535,0
+OLP.US,D,20100416,000000,7.75142,7.75142,7.40026,7.52645,152198.5984151635,0
+OLP.US,D,20100419,000000,7.57877,7.66275,7.43985,7.62468,83793.40157059256,0
+OLP.US,D,20100420,000000,7.71346,7.723,7.57008,7.69522,92364.16786047631,0
+OLP.US,D,20100421,000000,7.71743,7.75142,7.54562,7.65386,94784.52261509879,0
+OLP.US,D,20100422,000000,7.67389,7.89886,7.56451,7.86874,173924.6174724057,0
+OLP.US,D,20100423,000000,7.82217,7.91699,7.68569,7.69834,157134.59748167754,0
+OLP.US,D,20100426,000000,7.74359,7.86477,7.62779,7.73876,194082.5939261564,0
+OLP.US,D,20100427,000000,7.70543,7.76767,7.41349,7.43985,164745.05678885788,0
+OLP.US,D,20100428,000000,7.45184,7.51162,7.00848,7.22053,274336.5178306453,0
+OLP.US,D,20100429,000000,7.1614,7.38581,7.07734,7.38581,200846.03494650705,0
+OLP.US,D,20100430,000000,7.40026,7.50246,7.17359,7.18284,117769.42260114593,0
+OLP.US,D,20100503,000000,7.14894,7.28929,7.08425,7.2585,131754.7532896075,0
+OLP.US,D,20100504,000000,7.22525,7.22525,7.01293,7.04287,124343.34327982205,0
+OLP.US,D,20100505,000000,6.93416,6.96457,6.49667,6.62663,319285.6607671156,0
+OLP.US,D,20100506,000000,6.63004,6.82507,6.0878,6.43216,288914.76131988975,0
+OLP.US,D,20100507,000000,6.70313,6.84415,6.3738,6.38192,338735.3181784915,0
+OLP.US,D,20100510,000000,6.51963,7.30676,6.51963,6.84982,345563.3443432247,0
+OLP.US,D,20100511,000000,6.89666,7.13108,6.76056,7.12117,366236.94317908864,0
+OLP.US,D,20100512,000000,7.19862,7.19862,6.84415,7.07971,176953.76662069224,0
+OLP.US,D,20100513,000000,7.06837,7.1154,6.9506,6.98422,97557.44873161512,0
+OLP.US,D,20100514,000000,6.9369,7.02681,6.86577,6.988,155454.32495517092,0
+OLP.US,D,20100517,000000,7.08877,7.11163,6.81166,6.97544,290151.4080186648,0
+OLP.US,D,20100518,000000,7.02681,7.08877,6.8365,6.91602,190183.13348814656,0
+OLP.US,D,20100519,000000,6.91102,7.02681,6.51566,6.60095,186452.01793465932,0
+OLP.US,D,20100520,000000,6.41535,6.45294,6.0878,6.14117,242841.2016076493,0
+OLP.US,D,20100521,000000,6.05285,6.39863,5.99052,6.20058,166375.56699101065,0
+OLP.US,D,20100524,000000,6.17102,6.35604,6.17102,6.25497,145521.97676920285,0
+OLP.US,D,20100525,000000,6.11198,6.3601,6.01565,6.23495,213593.66016333803,0
+OLP.US,D,20100526,000000,6.27774,6.53492,6.23495,6.26329,272033.6868633187,0
+OLP.US,D,20100527,000000,6.38995,6.51566,6.32241,6.47429,167100.82639911512,0
+OLP.US,D,20100528,000000,6.50328,6.50328,6.3448,6.46248,128132.69134053812,0
+OLP.US,D,20100601,000000,6.47429,6.47429,6.28416,6.31835,77469.3512865319,0
+OLP.US,D,20100602,000000,6.38192,6.38192,6.1287,6.27358,233959.15609735862,0
+OLP.US,D,20100603,000000,6.19246,6.30711,6.19246,6.30711,77185.60016044283,0
+OLP.US,D,20100604,000000,6.20058,6.23495,5.90571,5.99052,151198.05806383988,0
+OLP.US,D,20100607,000000,5.97758,6.13294,5.97758,6.03576,126544.53205272988,0
+OLP.US,D,20100608,000000,6.05285,6.18386,5.92233,6.12142,110600.47157597584,0
+OLP.US,D,20100609,000000,6.15543,6.23495,6.01074,6.04446,119177.59050301026,0
+OLP.US,D,20100610,000000,6.22135,6.22135,6.06948,6.10754,183072.41497019512,0
+OLP.US,D,20100611,000000,6.10754,6.26849,6.07826,6.22135,180189.37647638298,0
+OLP.US,D,20100614,000000,6.24318,6.28822,5.9432,6.13653,242702.50236317396,0
+OLP.US,D,20100615,000000,6.09215,6.70598,6.06239,6.68859,354771.4918939541,0
+OLP.US,D,20100616,000000,6.60595,7.18284,6.54087,7.11842,319943.15871226066,0
+OLP.US,D,20100617,000000,7.19862,7.34586,6.96457,7.05618,167643.97687554415,0
+OLP.US,D,20100618,000000,7.04721,7.35578,6.9506,7.25095,185642.056697876,0
+OLP.US,D,20100621,000000,7.34586,7.3756,7.02238,7.04287,198382.2705046875,0
+OLP.US,D,20100622,000000,7.01293,7.1445,6.78946,6.86577,179481.0574340286,0
+OLP.US,D,20100623,000000,6.84415,7.03125,6.61275,6.79315,315624.4242222785,0
+OLP.US,D,20100624,000000,6.65998,6.70994,6.52519,6.64335,163635.46283311647,0
+OLP.US,D,20100625,000000,6.67736,7.04721,6.52519,6.85501,2246252.2633104064,0
+OLP.US,D,20100628,000000,6.86238,7.00197,6.71844,6.86238,196387.54243919405,0
+OLP.US,D,20100629,000000,6.73733,6.73733,6.29682,6.34942,181078.74567756744,0
+OLP.US,D,20100630,000000,6.36454,6.49375,6.25497,6.28161,140274.69848227882,0
+OLP.US,D,20100701,000000,6.28822,6.28822,6.00195,6.16704,191894.11042754582,0
+OLP.US,D,20100702,000000,6.19246,6.19246,5.93942,6.10291,222414.29684783317,0
+OLP.US,D,20100706,000000,6.22456,6.32241,5.89332,5.96805,194564.33557678992,0
+OLP.US,D,20100707,000000,6.01074,6.4282,5.93942,6.4282,142379.53892506607,0
+OLP.US,D,20100708,000000,6.47429,6.70313,6.47042,6.69898,171113.57553298541,0
+OLP.US,D,20100709,000000,6.68453,6.90677,6.6392,6.86577,228614.47070743807,0
+OLP.US,D,20100712,000000,6.86577,6.988,6.82507,6.90393,171965.8876841031,0
+OLP.US,D,20100713,000000,7.04721,7.05024,6.8365,6.94058,166765.19540295601,0
+OLP.US,D,20100714,000000,6.90677,6.90677,6.68859,6.77766,120810.21825087417,0
+OLP.US,D,20100715,000000,6.78607,6.87362,6.49667,6.66838,126062.79040209635,0
+OLP.US,D,20100716,000000,6.61766,6.61766,6.3601,6.37842,199478.10041327614,0
+OLP.US,D,20100719,000000,6.40261,6.43216,6.1287,6.34093,100486.01445833848,0
+OLP.US,D,20100720,000000,6.2579,6.58809,6.20058,6.58809,142989.39209157854,0
+OLP.US,D,20100721,000000,6.63428,6.63428,6.25101,6.28822,131575.82067651916,0
+OLP.US,D,20100722,000000,6.38192,6.50328,6.31835,6.48241,318014.0745640053,0
+OLP.US,D,20100723,000000,6.42479,6.63004,6.3738,6.58403,95424.02142165756,0
+OLP.US,D,20100726,000000,6.63428,6.74082,6.52991,6.74082,85146.51328380695,0
+OLP.US,D,20100727,000000,6.71419,6.82706,6.60095,6.76056,80811.89720094361,0
+OLP.US,D,20100728,000000,6.73147,6.748,6.55797,6.61001,55929.67625238936,0
+OLP.US,D,20100729,000000,6.67736,6.77416,6.46569,6.59198,82594.87069472455,0
+OLP.US,D,20100730,000000,6.50328,6.68453,6.39863,6.55391,96679.72603188561,0
+OLP.US,D,20100802,000000,6.65998,6.79881,6.57526,6.75216,89979.81138304365,0
+OLP.US,D,20100803,000000,6.73733,6.82082,6.57989,6.70994,148717.35325628053,0
+OLP.US,D,20100804,000000,6.71844,6.73733,6.60595,6.67187,88209.54316356302,0
+OLP.US,D,20100805,000000,6.62182,6.68859,6.45842,6.46569,94154.55276426752,0
+OLP.US,D,20100806,000000,6.41535,6.47778,6.26329,6.41138,99958.74557478458,0
+OLP.US,D,20100809,000000,6.46248,6.46248,6.31835,6.4282,79181.38699879183,0
+OLP.US,D,20100810,000000,6.36388,6.3738,6.11632,6.27774,189309.6458798566,0
+OLP.US,D,20100811,000000,6.2393,6.29153,6.16704,6.18386,153631.11809276676,0
+OLP.US,D,20100812,000000,6.16704,6.20908,6.0656,6.11198,138768.0647045726,0
+OLP.US,D,20100813,000000,6.11198,6.20908,6.04965,6.0656,109758.74715343412,0
+OLP.US,D,20100816,000000,6.02442,6.09215,5.97315,6.07298,140788.20331867074,0
+OLP.US,D,20100817,000000,6.10291,6.3601,6.10291,6.17989,106947.7052140138,0
+OLP.US,D,20100818,000000,6.1594,6.29153,6.14117,6.22135,90383.20384214688,0
+OLP.US,D,20100819,000000,6.16704,6.17488,5.93479,5.9432,140792.43841010315,0
+OLP.US,D,20100820,000000,5.91005,5.9432,5.82967,5.93942,133731.48221650557,0
+OLP.US,D,20100823,000000,5.98118,6.05285,5.89768,5.91439,101442.08634959928,0
+OLP.US,D,20100824,000000,5.78859,6.02887,5.78859,5.91439,112063.69566647177,0
+OLP.US,D,20100825,000000,5.89768,5.99052,5.82967,5.95613,120612.22772633484,0
+OLP.US,D,20100826,000000,5.95613,6.04446,5.88483,6.01074,92803.55859676935,0
+OLP.US,D,20100827,000000,6.03954,6.20576,5.92743,6.18914,82853.2112722079,0
+OLP.US,D,20100830,000000,6.16279,6.18386,5.9432,5.99496,120276.59673017573,0
+OLP.US,D,20100831,000000,5.9706,6.11321,5.94944,6.03954,55779.3305064754,0
+OLP.US,D,20100901,000000,6.1287,6.36927,6.11632,6.36927,121146.90801988883,0
+OLP.US,D,20100902,000000,6.35283,6.3601,6.12142,6.25101,91191.04753321299,0
+OLP.US,D,20100903,000000,6.31505,6.33564,6.19614,6.32241,89829.46563712969,0
+OLP.US,D,20100907,000000,6.27358,6.31835,6.19614,6.21758,92851.20337540492,0
+OLP.US,D,20100908,000000,6.2393,6.3022,6.19246,6.20058,43910.48676223968,0
+OLP.US,D,20100909,000000,6.31505,6.31505,6.16279,6.21758,70398.86613719964,0
+OLP.US,D,20100910,000000,6.22456,6.31193,6.1594,6.25101,90220.1528219316,0
+OLP.US,D,20100913,000000,6.31835,6.51566,6.20908,6.47042,186972.93418106053,0
+OLP.US,D,20100914,000000,6.45294,6.6648,6.40723,6.55391,127096.15271203392,0
+OLP.US,D,20100915,000000,6.54087,6.70994,6.52991,6.60595,93513.99518485015,0
+OLP.US,D,20100916,000000,6.59198,6.60595,6.39863,6.44434,36418.61001520876,0
+OLP.US,D,20100917,000000,6.62182,6.9981,6.54984,6.97544,315653.0110894601,0
+OLP.US,D,20100920,000000,6.9931,7.37194,6.89317,7.35975,417961.17363735125,0
+OLP.US,D,20100921,000000,7.33358,7.38581,7.08877,7.1445,145818.43316959427,0
+OLP.US,D,20100922,000000,7.14894,7.16905,6.90025,7.03484,237953.9060926335,0
+OLP.US,D,20100923,000000,6.82507,6.97033,6.63428,6.73733,128773.24891996368,0
+OLP.US,D,20100924,000000,6.69898,7.14062,6.69898,7.02238,140111.64746206457,0
+OLP.US,D,20100927,000000,7.04721,7.06054,6.8365,6.988,60026.06844208094,0
+OLP.US,D,20100928,000000,7.00197,7.15791,6.91102,7.13467,72650.87600731479,0
+OLP.US,D,20100929,000000,7.12741,7.12741,6.68103,6.70313,156347.9292477776,0
+OLP.US,D,20100930,000000,6.75848,6.86342,6.66073,6.7039,93510.81886627429,0
+OLP.US,D,20101001,000000,6.69322,6.72183,6.57157,6.71844,55707.333952095796,0
+OLP.US,D,20101004,000000,6.66838,6.69898,6.54984,6.65025,82678.51375054992,0
+OLP.US,D,20101005,000000,6.748,6.81592,6.65025,6.74082,124599.56631159024,0
+OLP.US,D,20101006,000000,6.76056,6.84065,6.70598,6.80655,48109.579919210664,0
+OLP.US,D,20101007,000000,6.84415,6.84415,6.72675,6.75216,49005.30175753558,0
+OLP.US,D,20101008,000000,6.70313,6.90677,6.70313,6.83216,32782.784018981474,0
+OLP.US,D,20101011,000000,6.86238,6.93113,6.73733,6.86238,34390.001218245794,0
+OLP.US,D,20101012,000000,6.84415,6.91602,6.77039,6.90025,60692.036570102,0
+OLP.US,D,20101013,000000,6.90677,7.1614,6.86927,7.14062,133104.688684243,0
+OLP.US,D,20101014,000000,7.15791,7.16461,6.96882,7.05024,119706.97693228649,0
+OLP.US,D,20101015,000000,7.11163,7.16461,6.9506,7.12741,54803.14193090197,0
+OLP.US,D,20101018,000000,7.14062,7.17359,7.09897,7.16905,44317.05553991978,0
+OLP.US,D,20101019,000000,7.08425,7.08425,6.9506,6.9981,46311.783605409146,0
+OLP.US,D,20101020,000000,7.03484,7.15791,7.01293,7.12741,32640.908455937446,0
+OLP.US,D,20101021,000000,7.13467,7.13467,7.00546,7.02238,79937.35081978893,0
+OLP.US,D,20101022,000000,7.03919,7.03919,6.78182,6.85907,65423.69247491892,0
+OLP.US,D,20101025,000000,6.86927,6.88306,6.72675,6.74082,52213.38351891254,0
+OLP.US,D,20101026,000000,6.72675,6.84065,6.56354,6.77039,97744.85152757748,0
+OLP.US,D,20101027,000000,6.71419,6.77039,6.65025,6.71844,35670.05760422094,0
+OLP.US,D,20101028,000000,6.78182,6.78182,6.51566,6.63428,98923.26571913186,0
+OLP.US,D,20101029,000000,6.57563,6.79183,6.54919,6.72467,95592.3663061649,0
+OLP.US,D,20101101,000000,6.78607,6.84065,6.59198,6.62663,101611.49000696624,0
+OLP.US,D,20101102,000000,6.66838,6.84065,6.51292,6.83216,105483.42235064192,0
+OLP.US,D,20101103,000000,6.85907,6.96457,6.70994,6.95427,70846.72705636159,0
+OLP.US,D,20101104,000000,7.03125,7.14894,6.92689,7.12117,76941.0236301194,0
+OLP.US,D,20101105,000000,7.11163,7.15791,7.06837,7.1154,38830.494586963345,0
+OLP.US,D,20101108,000000,7.1154,7.15272,6.89666,7.1445,51574.943485212374,0
+OLP.US,D,20101109,000000,7.14894,7.15791,6.97874,7.00848,54022.826334156765,0
+OLP.US,D,20101110,000000,6.98422,7.10218,6.98422,7.07971,63956.23329298242,0
+OLP.US,D,20101111,000000,6.98422,7.06837,6.91602,6.91602,27758.90680520861,0
+OLP.US,D,20101112,000000,6.91602,6.91602,6.748,6.75216,28641.92336923016,0
+OLP.US,D,20101115,000000,6.748,7.09897,6.72183,6.9506,58154.15802818259,0
+OLP.US,D,20101116,000000,6.88306,6.88306,6.52991,6.59631,79401.61175336716,0
+OLP.US,D,20101117,000000,6.60095,6.68859,6.48241,6.53492,42474.790766059545,0
+OLP.US,D,20101118,000000,6.63004,6.71844,6.58403,6.63004,51752.81732544723,0
+OLP.US,D,20101119,000000,6.62663,6.63004,6.54087,6.59198,119928.26045970918,0
+OLP.US,D,20101122,000000,6.53492,6.70994,6.52519,6.6392,53139.80977013521,0
+OLP.US,D,20101123,000000,6.58403,6.65025,6.32241,6.3601,140069.29654772003,0
+OLP.US,D,20101124,000000,6.52991,6.60595,6.49667,6.59198,62025.03159900477,0
+OLP.US,D,20101126,000000,6.56354,6.63428,6.56354,6.57157,4961.409615119557,0
+OLP.US,D,20101129,000000,6.5081,6.58403,6.44434,6.55797,34495.878504100016,0
+OLP.US,D,20101130,000000,6.47098,6.53606,6.3619,6.44897,54022.826334156765,0
+OLP.US,D,20101201,000000,6.54645,6.56354,6.42479,6.5081,53026.52107427069,0
+OLP.US,D,20101202,000000,6.52991,6.55797,6.45294,6.54645,32285.160775467746,0
+OLP.US,D,20101203,000000,6.57157,6.67187,6.49667,6.65998,26945.769249849436,0
+OLP.US,D,20101206,000000,6.62663,6.88883,6.62663,6.78182,40631.4672193407,0
+OLP.US,D,20101207,000000,6.84065,6.88883,6.71844,6.77039,49712.56202703951,0
+OLP.US,D,20101208,000000,6.77039,6.77416,6.72675,6.77416,17748.209427710273,0
+OLP.US,D,20101209,000000,6.83216,7.16905,6.83216,7.09897,183112.64833881837,0
+OLP.US,D,20101210,000000,7.10643,7.17359,7.10218,7.1614,77996.62017008477,0
+OLP.US,D,20101213,000000,7.16461,7.21628,7.05618,7.18284,82075.01322118197,0
+OLP.US,D,20101214,000000,7.22053,7.30289,7.1154,7.2585,196877.7542727026,0
+OLP.US,D,20101215,000000,7.2585,7.46411,7.25095,7.34954,104541.11450654718,0
+OLP.US,D,20101216,000000,7.38506,7.4796,7.23744,7.41425,178136.4159036709,0
+OLP.US,D,20101217,000000,7.44692,7.51162,7.3756,7.49773,140995.72279894067,0
+OLP.US,D,20101220,000000,7.52267,7.64121,7.46883,7.49292,122662.01198045988,0
+OLP.US,D,20101221,000000,7.44692,7.44692,7.26227,7.40026,90440.37757650792,0
+OLP.US,D,20101222,000000,7.39346,7.40961,7.28929,7.38581,113370.22137390717,0
+OLP.US,D,20101223,000000,7.39346,7.41349,7.33745,7.40414,37275.157257768034,0
+OLP.US,D,20101227,000000,7.39649,7.40961,7.32357,7.33358,34682.222527202764,0
+OLP.US,D,20101228,000000,7.31753,7.31753,7.16905,7.25095,52940.76047272911,0
+OLP.US,D,20101229,000000,7.25095,7.32216,7.08178,7.1258,80852.13056956686,0
+OLP.US,D,20101230,000000,7.1341,7.18435,7.04721,7.05024,41240.26161300071,0
+OLP.US,D,20101231,000000,7.06252,7.16216,7.01142,7.034,82788.62612783758,0
+OLP.US,D,20110103,000000,7.1445,7.33745,7.12117,7.2585,108070.00444406267,0
+OLP.US,D,20110104,000000,7.31129,7.34133,7.11163,7.17803,58316.15027553824,0
+OLP.US,D,20110105,000000,7.18596,7.22525,7.07272,7.12117,68596.8347319647,0
+OLP.US,D,20110106,000000,7.12117,7.12741,6.95427,6.9931,87150.77030502282,0
+OLP.US,D,20110107,000000,6.9931,7.10218,6.988,7.09387,44454.69601152935,0
+OLP.US,D,20110110,000000,7.07272,7.07272,6.95427,6.97544,56204.957195609524,0
+OLP.US,D,20110111,000000,7.04287,7.07272,6.95427,6.98422,45053.96144946285,0
+OLP.US,D,20110112,000000,7.07971,7.15272,7.04721,7.06564,43866.018302180964,0
+OLP.US,D,20110113,000000,7.06564,7.06564,6.95427,6.95427,82692.27779770986,0
+OLP.US,D,20110114,000000,6.9931,7.00546,6.86927,6.97544,43320.7502800337,0
+OLP.US,D,20110118,000000,6.9369,7.05024,6.93113,7.04721,58962.00171924768,0
+OLP.US,D,20110119,000000,7.02681,7.02681,6.77416,6.80306,97249.34582977998,0
+OLP.US,D,20110120,000000,6.82507,6.9506,6.79881,6.79881,60689.919024385796,0
+OLP.US,D,20110121,000000,6.87712,6.88883,6.78607,6.82706,58725.89537179418,0
+OLP.US,D,20110124,000000,6.82507,7.11163,6.82507,6.97033,102034.99915038313,0
+OLP.US,D,20110125,000000,6.97033,7.09387,6.92689,7.07971,83508.59167164488,0
+OLP.US,D,20110126,000000,7.08425,7.09897,7.02681,7.07971,103022.83422739926,0
+OLP.US,D,20110127,000000,7.07734,7.07971,7.03484,7.06564,41740.002402231665,0
+OLP.US,D,20110128,000000,7.03919,7.07272,6.79315,6.79315,135912.55430509665,0
+OLP.US,D,20110131,000000,6.86153,6.90252,6.80883,6.81354,103986.31752866629,0
+OLP.US,D,20110201,000000,6.89317,6.97874,6.82507,6.92103,124881.1998919631,0
+OLP.US,D,20110202,000000,6.90677,6.9931,6.88306,6.90677,68756.70943360413,0
+OLP.US,D,20110203,000000,6.93416,6.94493,6.82507,6.93113,45975.09383639244,0
+OLP.US,D,20110204,000000,6.90393,6.90393,6.81592,6.85501,41653.18302783146,0
+OLP.US,D,20110207,000000,6.87362,7.00197,6.87362,6.92689,61793.1603429847,0
+OLP.US,D,20110208,000000,6.42479,6.56751,6.38192,6.39401,4954684.289922129,0
+OLP.US,D,20110209,000000,6.43678,6.49186,6.38192,6.42479,913611.9233157984,0
+OLP.US,D,20110210,000000,6.41469,6.5012,6.40119,6.5012,578632.0724665433,0
+OLP.US,D,20110211,000000,6.48666,6.52991,6.47778,6.52991,313714.3979854742,0
+OLP.US,D,20110214,000000,6.54087,6.54984,6.48666,6.52991,227846.86038499928,0
+OLP.US,D,20110215,000000,6.53492,6.54645,6.48666,6.53492,226893.9648123082,0
+OLP.US,D,20110216,000000,6.56354,6.59198,6.50328,6.51963,145767.6120723849,0
+OLP.US,D,20110218,000000,6.54087,6.55391,6.5081,6.51292,227023.13510106315,0
+OLP.US,D,20110222,000000,6.5081,6.51566,6.46569,6.46569,372562.05223599565,0
+OLP.US,D,20110223,000000,6.49667,6.50328,6.34942,6.4282,272880.70515015867,0
+OLP.US,D,20110224,000000,6.44434,6.44434,6.36388,6.3871,367368.7713648681,0
+OLP.US,D,20110225,000000,6.42404,6.42404,6.3619,6.41138,454649.77073148504,0
+OLP.US,D,20110228,000000,6.43527,6.44359,6.25101,6.26924,851046.9175589528,0
+OLP.US,D,20110301,000000,6.31976,6.33762,6.25497,6.29814,428040.6912506493,0
+OLP.US,D,20110302,000000,6.27812,6.3805,6.23883,6.3619,205541.6925741372,0
+OLP.US,D,20110303,000000,6.41138,6.41469,6.35396,6.3805,209262.22039903828,0
+OLP.US,D,20110304,000000,6.3619,6.40119,6.31976,6.35396,166361.80294385788,0
+OLP.US,D,20110307,000000,6.42479,6.42479,6.25497,6.3022,133459.37759185306,0
+OLP.US,D,20110308,000000,6.29682,6.40261,6.28822,6.40261,147350.4774959052,0
+OLP.US,D,20110309,000000,6.4282,6.47892,6.40119,6.41942,179622.9329970706,0
+OLP.US,D,20110310,000000,6.3619,6.3771,6.31976,6.33215,173579.45752051604,0
+OLP.US,D,20110311,000000,6.31976,6.35396,6.31665,6.34679,178754.7392530686,0
+OLP.US,D,20110314,000000,6.31976,6.37219,6.2342,6.3619,130251.29583047815,0
+OLP.US,D,20110315,000000,6.26329,6.31665,6.13418,6.28161,221707.03657832416,0
+OLP.US,D,20110316,000000,6.25497,6.32318,6.21663,6.25101,173725.56817500063,0
+OLP.US,D,20110317,000000,6.3601,6.3601,6.22778,6.25497,337352.560825242,0
+OLP.US,D,20110318,000000,6.32318,6.35396,6.25101,6.30862,292942.33327376837,0
+OLP.US,D,20110321,000000,6.34679,6.46248,6.29814,6.44897,205108.65447499175,0
+OLP.US,D,20110322,000000,6.44897,6.46248,6.35396,6.38522,138431.37493555795,0
+OLP.US,D,20110323,000000,6.39268,6.47098,6.3619,6.46248,159016.03685130033,0
+OLP.US,D,20110324,000000,6.4759,6.4759,6.37219,6.3805,134679.08392489847,0
+OLP.US,D,20110325,000000,6.41469,6.48374,6.39656,6.43141,138359.3783811763,0
+OLP.US,D,20110328,000000,6.44897,6.4876,6.40666,6.40666,108798.44017073375,0
+OLP.US,D,20110329,000000,6.41138,6.5047,6.41138,6.5047,133964.41224538014,0
+OLP.US,D,20110330,000000,6.49724,6.53606,6.4759,6.50876,149525.19694735276,0
+OLP.US,D,20110331,000000,6.54295,6.54295,6.47504,6.49855,234408.07578937817,0
+OLP.US,D,20110401,000000,6.52189,6.54361,6.41138,6.48374,205270.64672235047,0
+OLP.US,D,20110404,000000,6.5012,6.5012,6.41942,6.48374,135446.69424733726,0
+OLP.US,D,20110405,000000,6.49318,6.49724,6.44897,6.45842,75458.74162816333,0
+OLP.US,D,20110406,000000,6.43614,6.65573,6.4282,6.5915,260057.90706036915,0
+OLP.US,D,20110407,000000,6.57771,6.60935,6.41942,6.41942,148135.0281840838,0
+OLP.US,D,20110408,000000,6.44897,6.44897,6.3619,6.38844,134215.34141285016,0
+OLP.US,D,20110411,000000,6.38522,6.5047,6.38522,6.48374,137052.8526737409,0
+OLP.US,D,20110412,000000,6.43141,6.46626,6.41138,6.45294,136382.64945428845,0
+OLP.US,D,20110413,000000,6.4759,6.52189,6.40666,6.41469,79211.03263882996,0
+OLP.US,D,20110414,000000,6.40666,6.52189,6.39656,6.47892,71999.73069931228,0
+OLP.US,D,20110415,000000,6.52189,6.5915,6.47098,6.57771,149007.45701951822,0
+OLP.US,D,20110418,000000,6.4759,6.55239,6.46248,6.4759,93767.04189804147,0
+OLP.US,D,20110419,000000,6.49724,6.57771,6.4876,6.54361,149157.80276543522,0
+OLP.US,D,20110420,000000,6.66073,6.66073,6.52736,6.54361,155158.92732763506,0
+OLP.US,D,20110421,000000,6.53209,6.64675,6.50876,6.617,91375.27401059848,0
+OLP.US,D,20110425,000000,6.57082,6.64335,6.54833,6.61275,226618.68386909924,0
+OLP.US,D,20110426,000000,6.617,6.67319,6.55665,6.59631,108363.28452587721,0
+OLP.US,D,20110427,000000,6.57771,6.66555,6.57771,6.6392,89179.37910198681,0
+OLP.US,D,20110428,000000,6.65573,6.67801,6.54833,6.63428,262684.7225224131,0
+OLP.US,D,20110429,000000,6.62125,6.73147,6.59349,6.68103,88259.3054879148,0
+OLP.US,D,20110502,000000,6.7039,6.72467,6.63428,6.65573,112153.69135944883,0
+OLP.US,D,20110503,000000,6.66073,6.68567,6.53606,6.6051,76316.34764358122,0
+OLP.US,D,20110504,000000,6.617,6.617,6.51423,6.53606,133978.17629254315,0
+OLP.US,D,20110505,000000,6.53606,6.63004,6.47892,6.55239,97322.40115701921,0
+OLP.US,D,20110506,000000,6.60019,6.66073,6.55239,6.56542,78815.051589736,0
+OLP.US,D,20110509,000000,6.57771,6.67801,6.57082,6.64675,95312.85027151027,0
+OLP.US,D,20110510,000000,6.71636,6.75073,6.6392,6.72061,239969.80961528904,0
+OLP.US,D,20110511,000000,6.69954,6.76839,6.63428,6.63428,178801.32525884555,0
+OLP.US,D,20110512,000000,6.6392,6.7344,6.60019,6.7039,136198.42297689174,0
+OLP.US,D,20110513,000000,6.71069,6.7344,6.63004,6.63428,97415.57316857108,0
+OLP.US,D,20110516,000000,6.59631,6.7039,6.58658,6.58658,150603.02771734595,0
+OLP.US,D,20110517,000000,6.5915,6.617,6.55239,6.59631,81622.91721058454,0
+OLP.US,D,20110518,000000,6.617,6.67801,6.57526,6.67319,158742.87345380252,0
+OLP.US,D,20110519,000000,6.63004,6.68567,6.58177,6.6509,131841.5726640077,0
+OLP.US,D,20110520,000000,6.62862,6.63854,6.57214,6.5847,102546.38644105374,0
+OLP.US,D,20110523,000000,6.56542,6.68567,6.54833,6.62125,165206.68175518487,0
+OLP.US,D,20110524,000000,6.64335,6.69493,6.59631,6.62588,136346.65117709764,0
+OLP.US,D,20110525,000000,6.63428,6.87078,6.63428,6.8365,263919.2516754669,0
+OLP.US,D,20110526,000000,6.87863,6.92925,6.7428,6.82507,400979.5157592273,0
+OLP.US,D,20110527,000000,6.84916,6.87863,6.81354,6.87362,158652.87776081523,0
+OLP.US,D,20110531,000000,6.9335,6.9335,6.82706,6.87588,222151.72117891128,0
+OLP.US,D,20110601,000000,6.85067,6.85067,6.67319,6.69493,134071.34830409705,0
+OLP.US,D,20110602,000000,6.68916,6.78946,6.68916,6.7344,73498.95306700515,0
+OLP.US,D,20110603,000000,6.69,6.91404,6.6817,6.79513,139209.57298659306,0
+OLP.US,D,20110606,000000,6.80306,6.82507,6.5915,6.59631,204802.66911886976,0
+OLP.US,D,20110607,000000,6.59349,6.74356,6.59349,6.62862,120727.63396790638,0
+OLP.US,D,20110608,000000,6.61143,6.72061,6.61143,6.72061,112349.56433828725,0
+OLP.US,D,20110609,000000,6.73024,6.74356,6.63854,6.69558,61534.81976550133,0
+OLP.US,D,20110610,000000,6.63854,6.7004,6.57526,6.57526,110675.64444892415,0
+OLP.US,D,20110613,000000,6.6051,6.7039,6.57082,6.59631,76441.28284088946,0
+OLP.US,D,20110614,000000,6.66838,6.81864,6.61964,6.75216,102236.16599350952,0
+OLP.US,D,20110615,000000,6.7039,6.75622,6.63854,6.67801,122985.9964751773,0
+OLP.US,D,20110616,000000,6.7004,6.82422,6.7004,6.78408,98164.12557955993,0
+OLP.US,D,20110617,000000,6.82592,6.86993,6.65526,6.75622,170764.18048966333,0
+OLP.US,D,20110620,000000,6.72552,6.91999,6.69,6.7122,124683.20936742377,0
+OLP.US,D,20110621,000000,6.77114,6.82592,6.67801,6.78748,227371.4713715195,0
+OLP.US,D,20110622,000000,6.78748,6.9249,6.77464,6.80534,133961.2359268033,0
+OLP.US,D,20110623,000000,6.75216,6.89043,6.6817,6.89043,298879.9314644616,0
+OLP.US,D,20110624,000000,6.91404,7.01671,6.78408,6.9046,488518.85570333374,0
+OLP.US,D,20110627,000000,6.89043,6.97638,6.85501,6.90913,97668.61988176241,0
+OLP.US,D,20110628,000000,6.9046,6.9046,6.82592,6.88438,152539.52327561055,0
+OLP.US,D,20110629,000000,6.91999,6.95427,6.77114,6.77917,124320.05027693868,0
+OLP.US,D,20110630,000000,6.79447,6.86795,6.74999,6.79032,107426.27054607045,0
+OLP.US,D,20110701,000000,6.79117,6.86266,6.73563,6.77114,184819.39018678523,0
+OLP.US,D,20110705,000000,6.75622,6.78408,6.73024,6.76056,152289.6528809961,0
+OLP.US,D,20110706,000000,6.76056,6.86266,6.72061,6.80175,269847.32091043965,0
+OLP.US,D,20110707,000000,6.78408,7.0253,6.76056,6.97977,398415.16789583437,0
+OLP.US,D,20110708,000000,6.87362,6.96457,6.82422,6.94058,54164.701897201805,0
+OLP.US,D,20110711,000000,6.9046,6.96457,6.86266,6.91999,82112.07027123039,0
+OLP.US,D,20110712,000000,6.88438,7.02087,6.87362,6.88438,123265.51250983904,0
+OLP.US,D,20110713,000000,6.9046,6.91999,6.84916,6.89817,54971.4868154093,0
+OLP.US,D,20110714,000000,6.89043,7.02984,6.87863,6.89043,108785.73489643651,0
+OLP.US,D,20110715,000000,6.90252,6.95427,6.90252,6.9506,90914.70781713421,0
+OLP.US,D,20110718,000000,6.95427,6.95957,6.8398,6.91999,64722.784842565656,0
+OLP.US,D,20110719,000000,6.96457,6.96457,6.91999,6.93633,58648.604953119466,0
+OLP.US,D,20110720,000000,6.93633,7.01142,6.92992,7.00338,70637.09003037139,0
+OLP.US,D,20110721,000000,7.01671,7.18435,6.99877,7.07367,161744.49450776307,0
+OLP.US,D,20110722,000000,7.04287,7.04721,6.94058,7.02087,89207.96596916733,0
+OLP.US,D,20110725,000000,7.00338,7.00338,6.83073,6.86266,132311.6678131995,0
+OLP.US,D,20110726,000000,6.89317,6.90393,6.84131,6.86153,38952.25346569575,0
+OLP.US,D,20110727,000000,6.82422,6.86577,6.80175,6.81354,117951.53153282135,0
+OLP.US,D,20110728,000000,6.80175,6.86795,6.80175,6.83707,57676.65146898048,0
+OLP.US,D,20110729,000000,6.77954,6.84131,6.75622,6.80175,64176.45804755774,0
+OLP.US,D,20110801,000000,6.85501,6.87863,6.76056,6.80883,72100.31412087446,0
+OLP.US,D,20110802,000000,6.80175,6.91328,6.59962,6.59962,134021.58597974325,0
+OLP.US,D,20110803,000000,6.61549,6.6648,6.38314,6.5847,155292.3327078224,0
+OLP.US,D,20110804,000000,6.51773,6.5643,6.2461,6.2579,311710.1409642604,0
+OLP.US,D,20110805,000000,6.25497,6.43527,6.17611,6.18046,207767.23312278397,0
+OLP.US,D,20110808,000000,5.73985,6.12794,5.06747,5.84686,391174.2203162826,0
+OLP.US,D,20110809,000000,6.1594,6.97194,6.07902,6.96958,337532.5522111962,0
+OLP.US,D,20110810,000000,6.86993,6.93416,6.28878,6.3243,208784.7138398372,0
+OLP.US,D,20110811,000000,6.37446,6.88438,6.3448,6.73998,173925.67624526127,0
+OLP.US,D,20110812,000000,6.59905,6.80534,6.54569,6.58045,99928.04116188682,0
+OLP.US,D,20110815,000000,6.62862,6.88438,6.62464,6.88438,117783.18664830893,0
+OLP.US,D,20110816,000000,6.80534,6.87863,6.65526,6.7004,86016.82457352716,0
+OLP.US,D,20110817,000000,6.75216,6.87362,6.7122,6.78748,96462.6775958851,0
+OLP.US,D,20110818,000000,6.65526,6.73563,6.46569,6.5286,162313.05553279677,0
+OLP.US,D,20110819,000000,6.42271,6.74356,6.40459,6.41346,85345.56258121306,0
+OLP.US,D,20110822,000000,6.5643,6.5847,6.3871,6.41894,54641.14968354531,0
+OLP.US,D,20110823,000000,6.43527,6.73998,6.39117,6.73024,162809.62000345904,0
+OLP.US,D,20110824,000000,6.76537,6.79513,6.65526,6.70805,99070.43514646997,0
+OLP.US,D,20110825,000000,6.78408,6.78408,6.5286,6.54031,102615.20667685852,0
+OLP.US,D,20110826,000000,6.51027,6.75622,6.51027,6.72552,53869.30426966901,0
+OLP.US,D,20110829,000000,6.79513,6.86266,6.76056,6.84916,72639.22950587106,0
+OLP.US,D,20110830,000000,6.85501,6.87863,6.75622,6.83565,121080.20532980535,0
+OLP.US,D,20110831,000000,6.88222,6.88222,6.78672,6.86417,73423.7801940497,0
+OLP.US,D,20110901,000000,6.88438,6.88438,6.65025,6.6648,93363.64943893721,0
+OLP.US,D,20110902,000000,6.59905,6.7004,6.47504,6.49855,157241.53354039448,0
+OLP.US,D,20110906,000000,6.46428,6.63428,6.406,6.60859,74835.12441448274,0
+OLP.US,D,20110907,000000,6.71069,6.87588,6.68378,6.86795,144854.94986832724,0
+OLP.US,D,20110908,000000,6.87286,6.91839,6.64486,6.67952,135543.042577468,0
+OLP.US,D,20110909,000000,6.63088,6.65241,6.50404,6.56827,93082.01585856637,0
+OLP.US,D,20110912,000000,6.52736,6.69898,6.52736,6.663,65033.00529011701,0
+OLP.US,D,20110913,000000,6.67603,6.72939,6.63088,6.65743,56574.46892323917,0
+OLP.US,D,20110914,000000,6.66715,6.84557,6.54919,6.76056,114067.95268768561,0
+OLP.US,D,20110915,000000,6.79608,6.94993,6.77114,6.9233,110225.66598405926,0
+OLP.US,D,20110916,000000,6.95371,7.14365,6.91839,6.99017,227972.85435516713,0
+OLP.US,D,20110919,000000,6.87588,6.98507,6.77954,6.79608,82980.26401523338,0
+OLP.US,D,20110920,000000,6.86153,7.00046,6.71069,6.71985,82505.93377460813,0
+OLP.US,D,20110921,000000,6.72467,6.79183,6.53672,6.56827,122388.84858295185,0
+OLP.US,D,20110922,000000,6.45105,6.79183,6.44632,6.56827,218689.53393148948,0
+OLP.US,D,20110923,000000,6.54512,6.7071,6.51631,6.67112,106154.68434297033,0
+OLP.US,D,20110926,000000,6.74715,6.80175,6.66715,6.79183,97426.16089715723,0
+OLP.US,D,20110927,000000,6.86153,7.04004,6.77464,6.91328,199622.09352203942,0
+OLP.US,D,20110928,000000,6.79183,6.90818,6.58536,6.617,146888.8525295782,0
+OLP.US,D,20110929,000000,6.75622,6.83291,6.59008,6.76537,67255.36952019301,0
+OLP.US,D,20110930,000000,6.65573,6.7039,6.59084,6.59566,107371.21435742866,0
+OLP.US,D,20111003,000000,6.56827,6.85208,6.32836,6.32836,211320.47483604855,0
+OLP.US,D,20111004,000000,6.31193,7.04004,6.29682,6.99017,204678.7926944334,0
+OLP.US,D,20111005,000000,6.99527,7.00046,6.70313,6.87588,116078.56234606337,0
+OLP.US,D,20111006,000000,6.83291,6.96958,6.73506,6.93633,148845.46477215952,0
+OLP.US,D,20111007,000000,6.95371,6.95371,6.57563,6.60859,123530.20572446186,0
+OLP.US,D,20111010,000000,6.74715,6.85208,6.7071,6.84131,114383.4669995382,0
+OLP.US,D,20111011,000000,6.77464,6.88807,6.77464,6.85208,69757.24978492464,0
+OLP.US,D,20111012,000000,6.89742,7.01746,6.86417,6.98063,113504.68552695007,0
+OLP.US,D,20111013,000000,6.91839,7.01293,6.83707,6.99527,24527.532040944192,0
+OLP.US,D,20111014,000000,7.05816,7.05816,7.00046,7.04004,62747.114688529284,0
+OLP.US,D,20111017,000000,6.97638,6.97638,6.77954,6.79183,64151.047498954074,0
+OLP.US,D,20111018,000000,6.81024,7.10794,6.81024,7.09897,79315.85115182557,0
+OLP.US,D,20111019,000000,7.05307,7.09897,6.97638,6.98507,54186.936127231675,0
+OLP.US,D,20111020,000000,6.99017,6.99017,6.91839,6.95957,32543.50135295213,0
+OLP.US,D,20111021,000000,7.07659,7.07659,6.89742,7.04004,93890.91832249108,0
+OLP.US,D,20111024,000000,7.06639,7.17415,6.97194,7.16528,64779.95857692569,0
+OLP.US,D,20111025,000000,7.10275,7.15272,6.94436,7.07082,63876.8253285915,0
+OLP.US,D,20111026,000000,7.1393,7.18435,7.00481,7.17415,66313.06167609317,0
+OLP.US,D,20111027,000000,7.23744,7.52418,7.22818,7.46799,183498.0416593313,0
+OLP.US,D,20111028,000000,7.46799,7.52418,7.39413,7.40792,61422.58984249543,0
+OLP.US,D,20111031,000000,7.36193,7.49225,7.22223,7.31535,155855.59986855794,0
+OLP.US,D,20111101,000000,7.17038,7.3044,6.97194,6.99017,88759.04627714575,0
+OLP.US,D,20111102,000000,7.20636,7.29212,7.04004,7.27352,70222.0510698234,0
+OLP.US,D,20111103,000000,7.35578,7.38251,7.15272,7.3674,94207.49140719413,0
+OLP.US,D,20111104,000000,7.26284,7.29533,6.988,7.13108,28508.517989055043,0
+OLP.US,D,20111107,000000,7.14365,7.38723,7.07082,7.19342,45143.957142438885,0
+OLP.US,D,20111108,000000,7.21987,7.37194,7.08425,7.35578,59389.745954098005,0
+OLP.US,D,20111109,000000,7.19729,7.30072,7.00774,7.0321,91968.18681138133,0
+OLP.US,D,20111110,000000,7.14894,7.21987,7.13108,7.15272,55381.231911665236,0
+OLP.US,D,20111111,000000,7.22818,7.36041,7.18435,7.35578,45469.000410011846,0
+OLP.US,D,20111114,000000,7.34133,7.35578,7.19729,7.3283,110652.35144604078,0
+OLP.US,D,20111115,000000,7.29212,7.60097,7.24169,7.55648,125187.18524807491,0
+OLP.US,D,20111116,000000,7.44862,7.59313,7.42746,7.44399,82817.21299501811,0
+OLP.US,D,20111117,000000,7.43539,7.53995,7.40414,7.4713,83451.41793728381,0
+OLP.US,D,20111118,000000,7.54883,7.54883,7.42992,7.46799,72963.21400058438,0
+OLP.US,D,20111121,000000,7.27729,7.38723,7.20636,7.25236,96509.26360166106,0
+OLP.US,D,20111122,000000,7.22818,7.38251,7.19729,7.21628,65704.26728243215,0
+OLP.US,D,20111123,000000,7.19729,7.28353,7.00481,7.00481,77600.6391209898,0
+OLP.US,D,20111125,000000,7.06639,7.13108,6.97194,6.97194,29092.96060696897,0
+OLP.US,D,20111128,000000,7.17935,7.23744,6.88807,7.00774,108261.64233145845,0
+OLP.US,D,20111129,000000,6.99527,7.13108,6.79183,6.85709,53765.54452953201,0
+OLP.US,D,20111130,000000,7.27191,7.33443,6.78342,7.32282,232564.75224265727,0
+OLP.US,D,20111201,000000,7.26378,7.28353,7.04429,7.1614,47511.373254134756,0
+OLP.US,D,20111202,000000,7.21779,7.34586,7.20334,7.25519,103282.23357774431,0
+OLP.US,D,20111205,000000,7.25613,7.41349,7.25613,7.36438,71773.15330758528,0
+OLP.US,D,20111206,000000,7.34133,7.4609,7.27191,7.4609,64278.10024197853,0
+OLP.US,D,20111207,000000,7.46497,7.48754,7.28844,7.47044,65737.08924104714,0
+OLP.US,D,20111208,000000,7.48291,7.48291,7.3283,7.35644,51935.98502997412,0
+OLP.US,D,20111209,000000,7.40026,7.50246,7.27191,7.4609,72415.82843271889,0
+OLP.US,D,20111212,000000,7.38336,7.52815,7.28192,7.33586,112374.97488689194,0
+OLP.US,D,20111213,000000,7.39271,7.60172,7.36495,7.37731,89186.7905119971,0
+OLP.US,D,20111214,000000,7.36825,7.63913,7.36825,7.63355,101407.14684526809,0
+OLP.US,D,20111215,000000,7.66275,7.69438,7.51663,7.62156,53102.75272008679,0
+OLP.US,D,20111216,000000,7.69438,7.69438,7.60739,7.63355,127203.08877074062,0
+OLP.US,D,20111219,000000,7.64923,7.80593,7.6176,7.63355,89618.76983828087,0
+OLP.US,D,20111220,000000,7.78732,7.87459,7.68975,7.79043,144487.55568640976,0
+OLP.US,D,20111221,000000,7.75785,7.96488,7.69438,7.81254,95139.21152270987,0
+OLP.US,D,20111222,000000,7.8591,7.95912,7.77164,7.91699,58035.57546802501,0
+OLP.US,D,20111223,000000,7.92275,7.96914,7.81254,7.93323,70865.78496781562,0
+OLP.US,D,20111227,000000,7.86391,8.00682,7.79458,7.8591,50120.18957757822,0
+OLP.US,D,20111228,000000,7.81725,7.84181,7.55271,7.57642,82775.92085353522,0
+OLP.US,D,20111229,000000,7.64536,7.75444,7.58048,7.68011,52257.851978971245,0
+OLP.US,D,20111230,000000,7.65811,7.78467,7.54883,7.56621,121715.46904492253,0
+OLP.US,D,20120103,000000,7.64923,7.71346,7.52022,7.61428,64026.11230164582,0
+OLP.US,D,20120104,000000,7.6176,7.6176,7.4509,7.51237,52118.093961644445,0
+OLP.US,D,20120105,000000,7.64923,7.6991,7.51663,7.6754,49625.74265264033,0
+OLP.US,D,20120106,000000,7.65641,7.8591,7.52418,7.70467,108121.88431412759,0
+OLP.US,D,20120109,000000,7.71743,7.76427,7.61428,7.72432,108204.46859709537,0
+OLP.US,D,20120110,000000,7.77164,7.79043,7.63913,7.7808,63710.59798980038,0
+OLP.US,D,20120111,000000,7.71743,7.85484,7.70467,7.75785,79556.19259071455,0
+OLP.US,D,20120112,000000,7.7808,7.7808,7.64923,7.66737,27234.81424023056,0
+OLP.US,D,20120113,000000,7.57074,7.71346,7.57074,7.68975,66653.98653654229,0
+OLP.US,D,20120117,000000,7.65178,7.8386,7.64772,7.69297,110292.36867414274,0
+OLP.US,D,20120118,000000,7.70467,7.85484,7.66737,7.82141,88859.62969870794,0
+OLP.US,D,20120119,000000,7.80999,7.90707,7.8011,7.86874,87061.83338490642,0
+OLP.US,D,20120120,000000,7.89187,7.93739,7.85484,7.89574,58755.5410118323,0
+OLP.US,D,20120123,000000,7.90227,8.01523,7.84181,7.86874,65546.51012650994,0
+OLP.US,D,20120124,000000,7.83795,7.97915,7.79458,7.91123,85566.84610864801,0
+OLP.US,D,20120125,000000,7.95667,7.98755,7.86874,7.97915,61846.0989859113,0
+OLP.US,D,20120126,000000,7.98415,8.09881,7.96488,8.05781,52369.02312911752,0
+OLP.US,D,20120127,000000,8.05781,8.10202,8.00682,8.0427,57958.28504935131,0
+OLP.US,D,20120130,000000,7.95912,8.09881,7.95912,7.98755,81293.63885157916,0
+OLP.US,D,20120131,000000,8.06197,8.14736,7.88026,7.95402,105480.24603207526,0
+OLP.US,D,20120201,000000,7.97915,8.35863,7.96914,8.33937,145867.1367210925,0
+OLP.US,D,20120202,000000,8.36309,8.58928,8.29139,8.5482,125348.11872257806,0
+OLP.US,D,20120203,000000,8.69686,8.91259,8.55538,8.66069,160080.10357413057,0
+OLP.US,D,20120206,000000,8.66069,8.66069,8.34551,8.43816,71795.38753761412,0
+OLP.US,D,20120207,000000,8.42343,8.49644,8.36922,8.38754,36982.93594881107,0
+OLP.US,D,20120208,000000,8.40162,8.47406,8.35164,8.44704,47766.53751304432,0
+OLP.US,D,20120209,000000,8.45412,8.45412,8.27269,8.36658,52359.49417339102,0
+OLP.US,D,20120210,000000,8.30839,8.38235,8.11544,8.14405,50995.79473159151,0
+OLP.US,D,20120213,000000,8.281,8.35164,8.23048,8.27269,65889.55253267629,0
+OLP.US,D,20120214,000000,8.26816,8.33238,8.15774,8.32275,60136.18081936962,0
+OLP.US,D,20120215,000000,8.33937,8.44185,8.18524,8.25021,86610.79614716761,0
+OLP.US,D,20120216,000000,8.25456,8.48397,8.25456,8.40407,61045.666704855495,0
+OLP.US,D,20120217,000000,8.42692,8.53838,8.30839,8.48935,52209.14842747809,0
+OLP.US,D,20120221,000000,8.56161,8.56161,8.33238,8.33238,35789.69893723612,0
+OLP.US,D,20120222,000000,8.36922,8.36922,8.20837,8.20837,35931.57450028117,0
+OLP.US,D,20120223,000000,8.20837,8.29139,8.06943,8.281,40087.25797005103,0
+OLP.US,D,20120224,000000,8.25881,8.30075,8.21668,8.23311,37697.60762832632,0
+OLP.US,D,20120227,000000,8.34551,8.34551,8.11544,8.19874,41453.07495756777,0
+OLP.US,D,20120228,000000,8.20837,8.23048,8.11544,8.1347,54202.81772010884,0
+OLP.US,D,20120229,000000,8.19108,8.26136,8.01437,8.01437,54248.34495302718,0
+OLP.US,D,20120301,000000,8.04696,8.09286,7.95667,7.97915,66825.50773962648,0
+OLP.US,D,20120302,000000,7.96828,8.02429,7.68814,7.796,116984.87191296728,0
+OLP.US,D,20120305,000000,7.85003,8.0377,7.81725,8.02429,110744.46468472894,0
+OLP.US,D,20120306,000000,8.00096,8.02429,7.90547,7.9119,58561.78557871926,0
+OLP.US,D,20120307,000000,7.96318,7.99161,7.88442,7.94619,63503.078509527404,0
+OLP.US,D,20120308,000000,8.01598,8.09456,7.72395,7.88442,102268.98795212348,0
+OLP.US,D,20120309,000000,7.90972,8.07114,7.89319,7.96318,50471.70216661347,0
+OLP.US,D,20120312,000000,8.00682,8.09456,7.89971,7.94619,50742.74801840019,0
+OLP.US,D,20120313,000000,8.03014,8.33692,8.02429,8.27269,92601.33298078843,0
+OLP.US,D,20120314,000000,8.27269,8.34731,7.94619,8.0478,103417.75650363257,0
+OLP.US,D,20120315,000000,8.13659,8.33692,8.13659,8.25456,165509.49079273,0
+OLP.US,D,20120316,000000,8.29225,8.57153,8.23907,8.5669,305979.0034809815,0
+OLP.US,D,20120319,000000,8.5259,8.57153,8.37101,8.52865,95324.496772954,0
+OLP.US,D,20120320,000000,8.5482,8.58485,8.441,8.47868,79269.26514604963,0
+OLP.US,D,20120321,000000,8.49644,8.64255,8.45412,8.50097,71544.45837014004,0
+OLP.US,D,20120322,000000,8.45053,8.46272,8.30508,8.41294,55026.54300405313,0
+OLP.US,D,20120323,000000,8.41294,8.64255,8.35949,8.63708,68351.19942878367,0
+OLP.US,D,20120326,000000,8.68959,8.82427,8.60355,8.72944,80520.73466484425,0
+OLP.US,D,20120327,000000,8.72501,8.72501,8.61356,8.6281,58480.26006861214,0
+OLP.US,D,20120328,000000,8.6281,8.67419,8.51429,8.63708,55008.54386545874,0
+OLP.US,D,20120329,000000,8.59911,8.63254,8.45412,8.61715,47785.59542449631,0
+OLP.US,D,20120330,000000,8.68053,8.68053,8.48132,8.5482,85656.84180162303,0
+OLP.US,D,20120402,000000,8.55632,8.8902,8.52865,8.86328,87765.91733583451,0
+OLP.US,D,20120403,000000,8.80406,8.8986,8.78197,8.82975,64031.40616593889,0
+OLP.US,D,20120404,000000,8.75438,8.82427,8.65437,8.68325,64776.782258350875,0
+OLP.US,D,20120405,000000,8.5259,8.8086,8.5259,8.74522,28926.73326817785,0
+OLP.US,D,20120409,000000,8.59637,8.68053,8.47868,8.5482,69564.55312466921,0
+OLP.US,D,20120410,000000,8.5669,8.65974,8.18429,8.26816,107437.91704751214,0
+OLP.US,D,20120411,000000,8.31935,8.40246,8.23907,8.35949,55310.2941301422,0
+OLP.US,D,20120412,000000,8.31935,8.61715,8.31935,8.56255,55567.57593476798,0
+OLP.US,D,20120413,000000,8.49644,8.57153,8.39377,8.53488,76486.81007380577,0
+OLP.US,D,20120416,000000,8.52865,8.78838,8.52147,8.75069,50115.95448614376,0
+OLP.US,D,20120417,000000,8.86328,8.96283,8.78197,8.88368,46059.79566507644,0
+OLP.US,D,20120418,000000,8.92373,8.92373,8.65974,8.68325,91426.0951078089,0
+OLP.US,D,20120419,000000,8.72501,8.79386,8.59108,8.71235,68021.92106977727,0
+OLP.US,D,20120420,000000,8.948,8.96839,8.86696,8.89303,65089.12025162047,0
+OLP.US,D,20120423,000000,8.75901,8.81501,8.64255,8.64255,79662.06987656877,0
+OLP.US,D,20120424,000000,8.60808,8.90417,8.60808,8.85761,32226.928268248077,0
+OLP.US,D,20120425,000000,8.92373,8.94517,8.77005,8.86328,50721.57256122996,0
+OLP.US,D,20120426,000000,8.82975,8.82975,8.61356,8.79386,26888.595515488378,0
+OLP.US,D,20120427,000000,8.79386,8.97359,8.6706,8.93119,87702.3909643228,0
+OLP.US,D,20120430,000000,8.94885,8.94885,8.76364,8.83343,49137.6483648531,0
+OLP.US,D,20120501,000000,8.8986,8.9906,8.72944,8.75995,85042.75354366995,0
+OLP.US,D,20120502,000000,8.69591,8.97832,8.69591,8.92373,81447.16091606794,0
+OLP.US,D,20120503,000000,8.91069,8.98398,8.86696,8.96283,51793.0506940725,0
+OLP.US,D,20120504,000000,8.90796,8.92562,8.65437,8.8086,70703.79272045895,0
+OLP.US,D,20120507,000000,8.74522,8.95726,8.69591,8.87348,84497.48552152167,0
+OLP.US,D,20120508,000000,8.79574,9.21254,8.79574,9.12849,95235.55985283657,0
+OLP.US,D,20120509,000000,9.05766,9.20216,8.88368,9.07843,77532.87765804362,0
+OLP.US,D,20120510,000000,9.15588,9.20216,8.94517,9.15588,89810.40772567668,0
+OLP.US,D,20120511,000000,9.15588,9.22956,9.01988,9.22577,95554.25048325786,0
+OLP.US,D,20120514,000000,9.15967,9.23333,9.01043,9.02932,98058.2482937057,0
+OLP.US,D,20120515,000000,9.07087,9.33628,8.8902,9.29567,137034.8535351455,0
+OLP.US,D,20120516,000000,9.29567,9.30134,8.96283,8.96283,131027.37633579197,0
+OLP.US,D,20120517,000000,8.90417,8.91069,8.7014,8.75995,76826.67616139729,0
+OLP.US,D,20120518,000000,8.73974,8.78197,8.40775,8.54017,136279.94848701413,0
+OLP.US,D,20120521,000000,8.60808,8.78838,8.4733,8.76448,72023.02370220075,0
+OLP.US,D,20120522,000000,8.73596,8.92373,8.53488,8.63708,71444.9337214375,0
+OLP.US,D,20120523,000000,8.5259,8.76448,8.51429,8.72944,71539.16450584799,0
+OLP.US,D,20120524,000000,8.81501,8.82427,8.63708,8.79386,33773.7954145755,0
+OLP.US,D,20120525,000000,8.79574,8.79574,8.61715,8.6706,35186.19840786817,0
+OLP.US,D,20120529,000000,8.73974,8.73974,8.61715,8.64255,90742.12784119241,0
+OLP.US,D,20120530,000000,8.59637,8.59637,8.41294,8.43117,82334.41257152395,0
+OLP.US,D,20120531,000000,8.46621,8.49927,8.23737,8.281,152911.1525489605,0
+OLP.US,D,20120601,000000,8.10117,8.22112,7.88101,7.95402,216345.41082267393,0
+OLP.US,D,20120604,000000,8.0343,8.16973,7.93665,8.0478,120079.66497848176,0
+OLP.US,D,20120605,000000,8.01088,8.38045,8.01088,8.34305,63409.90649797553,0
+OLP.US,D,20120606,000000,8.35788,8.62432,8.35788,8.62432,60810.61913025958,0
+OLP.US,D,20120607,000000,8.76364,8.77648,8.45753,8.48132,72726.04888027125,0
+OLP.US,D,20120608,000000,8.44875,8.55632,8.30839,8.50891,50538.404856701025,0
+OLP.US,D,20120611,000000,8.59637,8.59637,8.13659,8.1414,76162.82557909346,0
+OLP.US,D,20120612,000000,8.1432,8.33418,8.12468,8.29139,76081.30006898532,0
+OLP.US,D,20120613,000000,8.28628,8.38045,8.18589,8.22538,59465.977599914106,0
+OLP.US,D,20120614,000000,8.23311,8.37441,8.23311,8.32804,45465.82409143499,0
+OLP.US,D,20120615,000000,8.30839,8.59108,8.281,8.39103,157978.4394499406,0
+OLP.US,D,20120618,000000,8.37535,8.52506,8.36658,8.45224,102248.87126780677,0
+OLP.US,D,20120619,000000,8.48132,8.81965,8.44269,8.78744,67593.11806206832,0
+OLP.US,D,20120620,000000,8.8086,8.82975,8.6434,8.70857,86476.33199413389,0
+OLP.US,D,20120621,000000,8.69507,8.78744,8.57153,8.57502,136279.94848701413,0
+OLP.US,D,20120622,000000,8.57153,8.80312,8.49927,8.80312,313733.4558969251,0
+OLP.US,D,20120625,000000,8.52506,8.7489,8.33418,8.70857,57612.06632460913,0
+OLP.US,D,20120626,000000,8.7149,8.86791,8.68241,8.75712,61237.304592251305,0
+OLP.US,D,20120627,000000,8.77648,9.11716,8.77648,8.99343,86042.23512213185,0
+OLP.US,D,20120628,000000,8.9991,9.01799,8.63349,8.80312,74989.70525183014,0
+OLP.US,D,20120629,000000,8.99815,9.0227,8.84835,8.95452,72115.136940893,0
+OLP.US,D,20120702,000000,9.04632,9.04632,8.81407,8.9991,110151.5518839563,0
+OLP.US,D,20120703,000000,9.01232,9.15967,8.86886,9.03687,100110.15009355613,0
+OLP.US,D,20120705,000000,8.9991,9.01799,8.86886,8.91164,59756.08136315282,0
+OLP.US,D,20120706,000000,8.8902,8.96009,8.71773,8.9191,111131.97555096318,0
+OLP.US,D,20120709,000000,8.87443,9.06615,8.76911,8.98965,31048.51407669372,0
+OLP.US,D,20120710,000000,9.06615,9.08316,8.9498,9.0416,45479.58813859696,0
+OLP.US,D,20120711,000000,9.03405,9.2645,8.90511,9.20878,107579.79261055413,0
+OLP.US,D,20120712,000000,9.15682,9.36556,9.103,9.3259,87523.45835123034,0
+OLP.US,D,20120713,000000,9.39389,9.67437,9.3259,9.64705,126349.7178467572,0
+OLP.US,D,20120716,000000,9.67437,9.67437,9.59034,9.63099,51927.51484710725,0
+OLP.US,D,20120717,000000,9.68476,9.68476,9.45623,9.55352,51478.59515508567,0
+OLP.US,D,20120718,000000,9.51574,9.6083,9.35895,9.5554,53749.662936654844,0
+OLP.US,D,20120719,000000,9.56957,9.56957,9.27679,9.31361,46776.584890307895,0
+OLP.US,D,20120720,000000,9.22767,9.36272,9.17478,9.31361,41781.29454371555,0
+OLP.US,D,20120723,000000,9.18611,9.30039,9.07087,9.08127,52366.905583400294,0
+OLP.US,D,20120724,000000,9.09639,9.11054,8.81501,8.88283,74296.20902948614,0
+OLP.US,D,20120725,000000,8.96009,9.05104,8.72312,8.75353,100980.46138327637,0
+OLP.US,D,20120726,000000,8.90796,8.93865,8.73511,8.83155,36918.350804439724,0
+OLP.US,D,20120727,000000,8.89398,9.137,8.86886,9.05671,53130.280814407684,0
+OLP.US,D,20120730,000000,9.09639,9.2475,8.98588,9.222,33337.58099685728,0
+OLP.US,D,20120731,000000,9.17194,9.18327,8.98398,8.98398,44437.75564579255,0
+OLP.US,D,20120801,000000,9.01232,9.06238,8.77648,8.77648,79511.72413065583,0
+OLP.US,D,20120802,000000,8.75353,8.86791,8.73511,8.73511,51678.70322534937,0
+OLP.US,D,20120803,000000,8.87443,9.06615,8.81965,8.88557,63876.8253285915,0
+OLP.US,D,20120806,000000,8.91164,9.15682,8.75901,9.00571,46846.46389897231,0
+OLP.US,D,20120807,000000,9.08883,9.14266,8.89955,8.96009,54945.01749394702,0
+OLP.US,D,20120808,000000,8.90511,8.9498,8.70413,8.75901,60266.40988096991,0
+OLP.US,D,20120809,000000,8.76911,8.90511,8.76911,8.85204,31295.208152733354,0
+OLP.US,D,20120810,000000,8.84175,8.9191,8.63349,8.79574,37278.33357634387,0
+OLP.US,D,20120813,000000,8.81407,8.90511,8.77648,8.82975,58672.95672886655,0
+OLP.US,D,20120814,000000,8.86886,8.93496,8.75901,8.78744,49282.70024647297,0
+OLP.US,D,20120815,000000,8.75712,8.87443,8.67155,8.82427,39453.053027785325,0
+OLP.US,D,20120816,000000,8.78197,9.00571,8.78197,8.97643,33216.880890982466,0
+OLP.US,D,20120817,000000,9.00571,9.07749,8.94233,9.01799,53956.1236440692,0
+OLP.US,D,20120820,000000,8.99343,9.09921,8.94706,9.05104,35270.90023655114,0
+OLP.US,D,20120821,000000,9.08127,9.08883,8.87443,8.93496,43431.921430178954,0
+OLP.US,D,20120822,000000,8.94706,8.96661,8.80312,8.84646,31205.212459756298,0
+OLP.US,D,20120823,000000,8.8086,8.88557,8.79764,8.82975,34059.6640863818,0
+OLP.US,D,20120824,000000,8.79215,8.86791,8.70857,8.82975,33010.42018356811,0
+OLP.US,D,20120827,000000,8.82975,8.9275,8.75901,8.87999,55618.39703197736,0
+OLP.US,D,20120828,000000,8.87999,9.02932,8.79215,8.99343,61763.51470294556,0
+OLP.US,D,20120829,000000,8.98588,9.11716,8.98588,9.103,27606.443513578444,0
+OLP.US,D,20120830,000000,9.07749,9.08316,8.86791,8.89398,53529.438182078506,0
+OLP.US,D,20120831,000000,9.01704,9.20216,8.96472,9.08977,80913.53939536237,0
+OLP.US,D,20120904,000000,9.10394,9.19839,8.70772,9.11526,174187.19314132762,0
+OLP.US,D,20120905,000000,9.08127,9.23333,9.03687,9.08977,109224.06685986993,0
+OLP.US,D,20120906,000000,9.15872,9.39484,9.08977,9.35233,82274.06251858704,0
+OLP.US,D,20120907,000000,9.38539,9.38539,9.2135,9.29378,69532.78993891386,0
+OLP.US,D,20120910,000000,9.29472,9.39389,9.22767,9.29472,39737.862926732,0
+OLP.US,D,20120911,000000,9.30606,9.33155,9.13039,9.24844,43093.11411544707,0
+OLP.US,D,20120912,000000,9.29472,9.29472,9.18705,9.26356,38647.32688243645,0
+OLP.US,D,20120913,000000,9.30039,9.37217,9.17194,9.28055,157017.0736943847,0
+OLP.US,D,20120914,000000,9.34007,9.35233,9.22577,9.29472,129011.47281313644,0
+OLP.US,D,20120917,000000,9.29472,9.37217,9.27488,9.37217,38469.45304220058,0
+OLP.US,D,20120918,000000,9.38539,9.43073,9.29378,9.38539,76636.0970468601,0
+OLP.US,D,20120919,000000,9.34007,9.41467,9.30606,9.3259,99284.30726389462,0
+OLP.US,D,20120920,000000,9.48174,9.55162,9.4005,9.48174,105047.20793292981,0
+OLP.US,D,20120921,000000,9.42696,9.43356,9.2135,9.3259,182354.56697209997,0
+OLP.US,D,20120924,000000,9.22577,9.34007,9.22577,9.3259,80838.36652240691,0
+OLP.US,D,20120925,000000,9.22956,9.33628,9.14455,9.17194,88178.83875066525,0
+OLP.US,D,20120926,000000,9.15494,9.23333,9.04632,9.19839,61481.88112257371,0
+OLP.US,D,20120927,000000,9.222,9.31361,9.12377,9.16155,46526.71449569241,0
+OLP.US,D,20120928,000000,9.10394,9.16155,8.94885,9.0227,115580.93910254556,0
+OLP.US,D,20121001,000000,9.07087,9.19839,9.01704,9.08127,91013.17369297813,0
+OLP.US,D,20121002,000000,9.09639,9.09639,8.95821,8.99815,62007.03246041037,0
+OLP.US,D,20121003,000000,8.99815,9.13794,8.94885,9.09639,131051.72811153089,0
+OLP.US,D,20121004,000000,9.16533,9.20689,9.04632,9.11716,58948.23767208774,0
+OLP.US,D,20121005,000000,9.18327,9.25411,9.10394,9.13794,30702.295351950517,0
+OLP.US,D,20121008,000000,9.11716,9.15117,9.04632,9.07843,43322.867825749905,0
+OLP.US,D,20121009,000000,9.08977,9.19177,9.03687,9.06711,37532.43906239381,0
+OLP.US,D,20121010,000000,9.07843,9.16155,8.99815,9.11054,70927.19379361112,0
+OLP.US,D,20121011,000000,9.10394,9.18705,9.06711,9.10394,27615.972469304947,0
+OLP.US,D,20121012,000000,9.13039,9.15117,9.06332,9.07843,18307.241497019513,0
+OLP.US,D,20121015,000000,9.04632,9.19177,9.02838,9.17666,39937.970996996715,0
+OLP.US,D,20121016,000000,9.15117,9.30606,9.15117,9.30039,41022.1544041416,0
+OLP.US,D,20121017,000000,9.26072,9.3259,9.26072,9.3259,39029.54388436843,0
+OLP.US,D,20121018,000000,9.32967,9.33155,9.13039,9.15117,55548.51802331497,0
+OLP.US,D,20121019,000000,9.06332,9.13605,9.03311,9.05104,70112.99746539335,0
+OLP.US,D,20121022,000000,9.05104,9.14455,9.00477,9.05671,43654.26373047252,0
+OLP.US,D,20121023,000000,9.00477,9.12377,9.00477,9.12377,27309.987113187024,0
+OLP.US,D,20121024,000000,9.18327,9.26356,9.13039,9.18327,23685.807618403465,0
+OLP.US,D,20121025,000000,9.24844,9.24844,9.09639,9.15117,15385.028407447835,0
+OLP.US,D,20121026,000000,9.13039,9.13039,8.99815,9.10394,31730.36379759296,0
+OLP.US,D,20121031,000000,9.13039,9.14455,9.00477,9.13794,36387.90560231101,0
+OLP.US,D,20121101,000000,9.15117,9.23333,9.08127,9.17194,66156.36329302855,0
+OLP.US,D,20121102,000000,9.18327,9.18327,8.99815,9.00477,38696.03043392962,0
+OLP.US,D,20121105,000000,9.02838,9.07087,8.97548,9.00477,59889.48674332998,0
+OLP.US,D,20121106,000000,9.04254,9.14455,9.01704,9.08127,41535.65924053351,0
+OLP.US,D,20121107,000000,8.95821,8.98965,8.86413,8.87159,126000.32280344529,0
+OLP.US,D,20121108,000000,8.86045,9.08977,8.80954,8.8307,72463.47321135343,0
+OLP.US,D,20121109,000000,8.74334,8.86791,8.47585,8.81501,77154.89574754507,0
+OLP.US,D,20121112,000000,8.82606,8.93771,8.82606,8.8884,31753.65680048042,0
+OLP.US,D,20121113,000000,8.86413,9.01043,8.80501,8.90323,58074.75006379065,0
+OLP.US,D,20121114,000000,8.93771,8.93771,8.85487,8.85487,69731.83923631895,0
+OLP.US,D,20121115,000000,8.83343,8.83343,8.52062,8.61082,96570.67242745656,0
+OLP.US,D,20121116,000000,8.57766,9.02838,8.57766,8.89671,61385.53279244701,0
+OLP.US,D,20121119,000000,9.01043,9.09639,8.86791,9.08127,40017.378961387636,0
+OLP.US,D,20121120,000000,9.12377,9.13794,9.03687,9.0841,40813.57615101001,0
+OLP.US,D,20121121,000000,9.09639,9.09639,8.98965,9.04632,34614.46106425557,0
+OLP.US,D,20121123,000000,9.04632,9.14455,8.95452,9.05104,33387.34332120804,0
+OLP.US,D,20121126,000000,8.97548,9.409,8.97548,9.4005,104896.86218702301,0
+OLP.US,D,20121127,000000,9.409,9.52991,9.33628,9.37217,118805.96122966033,0
+OLP.US,D,20121128,000000,9.36272,9.4874,9.29378,9.35895,41279.43620876737,0
+OLP.US,D,20121129,000000,9.43356,9.50723,9.31361,9.50723,53897.89113685056,0
+OLP.US,D,20121130,000000,9.50723,9.50723,9.28999,9.43829,82837.32967933075,0
+OLP.US,D,20121203,000000,9.52235,9.6083,9.37973,9.49779,51222.37212331851,0
+OLP.US,D,20121204,000000,9.50157,9.55162,9.35895,9.42034,23078.07199760208,0
+OLP.US,D,20121205,000000,9.49118,9.49118,9.33155,9.42696,67525.35659912215,0
+OLP.US,D,20121206,000000,9.39484,9.46851,9.34478,9.41467,36418.61001520876,0
+OLP.US,D,20121207,000000,9.44206,9.46472,9.37217,9.42696,40608.17421645222,0
+OLP.US,D,20121210,000000,9.42034,9.55162,9.39484,9.49118,49073.063220481745,0
+OLP.US,D,20121211,000000,9.52706,9.57902,9.409,9.52706,127103.56412203299,0
+OLP.US,D,20121212,000000,9.5554,9.63667,9.46472,9.50157,56302.36429859484,0
+OLP.US,D,20121213,000000,9.55162,9.61965,9.41467,9.44773,38934.254327100345,0
+OLP.US,D,20121214,000000,9.40335,9.57429,9.36272,9.57429,55329.35204159623,0
+OLP.US,D,20121217,000000,9.62532,9.7972,9.52991,9.7972,111136.21064239558,0
+OLP.US,D,20121218,000000,9.78211,9.84069,9.71122,9.84069,93619.87247070436,0
+OLP.US,D,20121219,000000,9.85109,9.85109,9.73863,9.74901,100732.70853437812,0
+OLP.US,D,20121220,000000,9.77355,9.93316,9.68197,9.92846,80623.43563212264,0
+OLP.US,D,20121221,000000,9.91424,10.1013,9.7972,9.98514,234864.40689140695,0
+OLP.US,D,20121224,000000,10.1665,10.1665,9.85579,9.89443,34980.7964733114,0
+OLP.US,D,20121226,000000,9.7972,10.0079,9.7972,9.95592,53327.21256609656,0
+OLP.US,D,20121227,000000,9.93316,10.0049,9.81235,9.95023,71284.00024693944,0
+OLP.US,D,20121228,000000,9.90679,9.99651,9.7443,9.98328,97935.43064211469,0
+OLP.US,D,20121231,000000,9.96817,10.0116,9.85579,9.99651,66818.09632961618,0
+OLP.US,D,20130102,000000,10.225,10.5104,10.1712,10.3035,159178.02909864887,0
+OLP.US,D,20130103,000000,10.2666,10.4432,10.2458,10.3959,106980.52717261756,0
+OLP.US,D,20130104,000000,10.5056,10.5159,10.3959,10.4356,45754.86908181713,0
+OLP.US,D,20130107,000000,10.4073,10.5896,10.2401,10.5406,131124.7834387681,0
+OLP.US,D,20130108,000000,10.583,10.583,10.208,10.3704,110707.40763469276,0
+OLP.US,D,20130109,000000,10.4281,10.5802,10.3847,10.5311,65330.520463367044,0
+OLP.US,D,20130110,000000,10.5755,10.5802,10.498,10.5802,50244.06600202785,0
+OLP.US,D,20130111,000000,10.6057,10.7332,10.5263,10.6303,37562.08470243295,0
+OLP.US,D,20130114,000000,10.5896,10.7285,10.4754,10.6887,40833.692835321635,0
+OLP.US,D,20130115,000000,10.6444,10.7048,10.5651,10.636,39716.68746956176,0
+OLP.US,D,20130116,000000,10.6123,10.8021,10.6123,10.7285,57594.06718601474,0
+OLP.US,D,20130117,000000,10.77,10.7757,10.6472,10.7691,60318.289751037904,0
+OLP.US,D,20130118,000000,10.7814,10.9797,10.7455,10.9145,91888.77884699142,0
+OLP.US,D,20130122,000000,10.9485,11.0344,10.9051,11.0223,65760.3822439346,0
+OLP.US,D,20130123,000000,11.0223,11.1657,10.9985,11.0968,75527.56186396812,0
+OLP.US,D,20130124,000000,11.1536,11.9988,10.9579,11.0344,46200.61245526287,0
+OLP.US,D,20130125,000000,10.9864,10.9864,10.7124,10.8957,144618.8435208656,0
+OLP.US,D,20130128,000000,10.9145,11.1336,10.822,11.1072,61749.750655784606,0
+OLP.US,D,20130129,000000,11.1536,11.2045,11.0183,11.1072,49224.4677392533,0
+OLP.US,D,20130130,000000,11.0733,11.077,10.8541,10.9372,28489.46007760102,0
+OLP.US,D,20130131,000000,10.8749,10.9372,10.7983,10.8749,64882.6595442051,0
+OLP.US,D,20130201,000000,10.9712,10.9712,10.7879,10.8957,68251.67478008011,0
+OLP.US,D,20130204,000000,10.9523,11.1479,10.8465,10.9938,122133.68432405962,0
+OLP.US,D,20130205,000000,11.0344,11.0344,10.7983,10.8541,176013.57632230863,0
+OLP.US,D,20130206,000000,10.8276,10.8663,10.7577,10.8333,53872.48058824485,0
+OLP.US,D,20130207,000000,10.8749,10.8749,10.7879,10.8097,67844.04722954241,0
+OLP.US,D,20130208,000000,10.8504,10.8504,10.7814,10.8333,45982.50524640275,0
+OLP.US,D,20130211,000000,10.839,10.8663,10.685,10.7814,52718.418172435544,0
+OLP.US,D,20130212,000000,10.7644,10.8749,10.7407,10.8333,52492.89955356716,0
+OLP.US,D,20130213,000000,10.8465,10.8994,10.8097,10.8957,92096.29832726439,0
+OLP.US,D,20130214,000000,10.8427,10.9088,10.8021,10.8144,33770.61909600067,0
+OLP.US,D,20130215,000000,10.8749,10.8749,10.7379,10.8427,64991.71314863414,0
+OLP.US,D,20130219,000000,10.8333,10.8598,10.7332,10.7644,75872.72181585271,0
+OLP.US,D,20130220,000000,10.7455,10.8598,10.7455,10.77,74539.72678694993,0
+OLP.US,D,20130221,000000,10.805,10.8144,10.6793,10.7332,25470.898657902642,0
+OLP.US,D,20130222,000000,10.8021,10.9579,10.7577,10.9485,31982.351737925663,0
+OLP.US,D,20130225,000000,10.9579,10.9579,10.6075,10.6189,47024.337739206145,0
+OLP.US,D,20130226,000000,10.6236,10.8994,10.6236,10.8598,31635.074240323855,0
+OLP.US,D,20130227,000000,10.8598,10.9239,10.822,10.8427,42038.57634834133,0
+OLP.US,D,20130228,000000,10.8541,10.8541,10.6632,10.6973,64555.49873091592,0
+OLP.US,D,20130301,000000,10.6189,10.8333,10.6189,10.8097,48304.394125181294,0
+OLP.US,D,20130304,000000,10.821,10.8418,10.6897,10.7861,31395.79157429349,0
+OLP.US,D,20130305,000000,10.7879,10.9239,10.7407,10.8994,76441.28284088946,0
+OLP.US,D,20130306,000000,10.8994,10.9372,10.8541,10.9192,40184.66507303635,0
+OLP.US,D,20130307,000000,10.9192,10.9457,10.8276,10.8749,37970.77102582823,0
+OLP.US,D,20130308,000000,10.8862,10.9088,10.8021,10.8598,41765.41295083737,0
+OLP.US,D,20130311,000000,10.839,10.839,10.7285,10.7407,36028.98160326649,0
+OLP.US,D,20130312,000000,10.6973,10.7407,10.6699,10.6793,32418.566155643883,0
+OLP.US,D,20130313,000000,10.7285,10.8276,10.7285,10.7757,29439.17933171217,0
+OLP.US,D,20130314,000000,10.8276,10.9864,10.8276,10.9579,62337.36959227437,0
+OLP.US,D,20130315,000000,11.0183,11.1536,10.9712,11.1072,186990.93331965592,0
+OLP.US,D,20130318,000000,11.0582,11.1336,10.9816,11.0099,42918.41659378806,0
+OLP.US,D,20130319,000000,11.0468,11.1479,10.9864,11.077,39232.828273208994,0
+OLP.US,D,20130320,000000,11.1157,11.2045,11.1025,11.1818,53825.8945824689,0
+OLP.US,D,20130321,000000,11.0666,11.16,11.0609,11.1271,25126.797478876666,0
+OLP.US,D,20130322,000000,11.195,11.195,11.0505,11.0874,34086.13340784408,0
+OLP.US,D,20130325,000000,11.1469,11.1496,11.0062,11.0552,54280.10813878356,0
+OLP.US,D,20130326,000000,11.1072,11.1214,10.9958,11.0062,33426.51791697368,0
+OLP.US,D,20130327,000000,10.9202,10.9816,10.8824,10.8966,49823.7331771868,0
+OLP.US,D,20130328,000000,10.9551,10.9844,10.8663,10.8663,67128.31677716855,0
+OLP.US,D,20130401,000000,10.9457,10.9485,10.6454,10.7351,90859.65162849036,0
+OLP.US,D,20130402,000000,10.8144,10.9485,10.7624,10.8144,65580.39085798252,0
+OLP.US,D,20130403,000000,10.8824,10.8824,10.7313,10.7681,58102.278158113586,0
+OLP.US,D,20130404,000000,10.8267,11.0354,10.7974,11.0005,65012.88860580539,0
+OLP.US,D,20130405,000000,10.8862,11.0005,10.8824,10.9259,59003.293860731574,0
+OLP.US,D,20130408,000000,10.9051,11.025,10.7918,10.9958,88869.15865443443,0
+OLP.US,D,20130409,000000,11.0099,11.0317,10.9051,10.9098,54741.73310510646,0
+OLP.US,D,20130410,000000,10.9325,11.2366,10.8663,11.1704,58148.8641638885,0
+OLP.US,D,20130411,000000,11.2441,11.2668,11.1006,11.1743,71044.71758090908,0
+OLP.US,D,20130412,000000,11.1704,11.2498,11.1336,11.1998,24928.806954330197,0
+OLP.US,D,20130415,000000,11.3017,11.3017,10.9551,10.9778,89197.37824058221,0
+OLP.US,D,20130416,000000,11.0713,11.2167,11.0713,11.1536,47145.03784507994,0
+OLP.US,D,20130417,000000,11.0552,11.1072,10.8418,10.8541,72316.30378401633,0
+OLP.US,D,20130418,000000,10.8323,10.9202,10.7728,10.8012,44657.980400368884,0
+OLP.US,D,20130419,000000,10.7795,11.0062,10.7795,10.973,57343.13801853963,0
+OLP.US,D,20130422,000000,10.9551,11.2045,10.7795,11.0959,63918.11747007437,0
+OLP.US,D,20130423,000000,11.1704,11.28,11.1536,11.2735,46466.36444275654,0
+OLP.US,D,20130424,000000,11.2498,11.2951,11.0354,11.2904,73331.66695535644,0
+OLP.US,D,20130425,000000,11.3405,11.3405,11.2394,11.3055,47582.31103565676,0
+OLP.US,D,20130426,000000,11.3112,11.3405,11.2366,11.3216,75263.9274221927,0
+OLP.US,D,20130429,000000,11.3272,11.3811,11.264,11.3811,64518.4416808675,0
+OLP.US,D,20130430,000000,11.3962,11.4936,11.3811,11.4755,69894.89025653525,0
+OLP.US,D,20130501,000000,11.4614,11.4614,11.1082,11.1147,94908.39903954841,0
+OLP.US,D,20130502,000000,11.1496,11.4822,11.1271,11.3896,70152.17206116,0
+OLP.US,D,20130503,000000,11.5304,11.5671,11.4217,11.4661,36855.8832057856,0
+OLP.US,D,20130506,000000,11.5048,11.6456,11.4661,11.5228,55077.36410126352,0
+OLP.US,D,20130507,000000,11.5285,11.6918,11.4822,11.6655,86301.63447247384,0
+OLP.US,D,20130508,000000,11.7561,11.9922,11.7504,11.9922,45978.27015496931,0
+OLP.US,D,20130509,000000,11.8808,11.8902,11.6257,11.7881,64146.81240751961,0
+OLP.US,D,20130510,000000,11.825,11.9818,11.6352,11.723,82331.2362529481,0
+OLP.US,D,20130513,000000,11.7864,11.9855,11.7324,11.9818,140419.7503639079,0
+OLP.US,D,20130514,000000,12.0063,12.3785,12.0016,12.3558,266917.69641086075,0
+OLP.US,D,20130515,000000,12.3067,13.0443,12.3067,13.0443,203230.3914239458,0
+OLP.US,D,20130516,000000,13.1728,13.6583,13.0443,13.356,497788.41207985865,0
+OLP.US,D,20130517,000000,13.3315,13.4353,13.2172,13.2464,213271.79321434192,0
+OLP.US,D,20130520,000000,13.2634,13.5978,13.2568,13.4534,141301.70815507285,0
+OLP.US,D,20130521,000000,13.4071,13.832,13.4071,13.7763,190590.7610386975,0
+OLP.US,D,20130522,000000,13.7829,13.7829,13.0614,13.2824,199880.43409951872,0
+OLP.US,D,20130523,000000,13.016,13.8784,12.912,13.8386,257860.95337890394,0
+OLP.US,D,20130524,000000,13.8226,13.8226,13.4628,13.5052,178670.0374243897,0
+OLP.US,D,20130528,000000,13.5052,13.832,13.3428,13.526,201742.81555769057,0
+OLP.US,D,20130529,000000,13.4353,13.5515,13.186,13.3674,140160.35101356285,0
+OLP.US,D,20130530,000000,13.3315,13.459,13.2738,13.3825,257961.53680045696,0
+OLP.US,D,20130531,000000,13.4495,13.5176,12.9754,13.2323,3200805.874293011,0
+OLP.US,D,20130603,000000,13.0727,13.4259,12.642,12.7308,284032.7596691619,0
+OLP.US,D,20130604,000000,12.6014,12.8828,12.167,12.218,208006.5157888225,0
+OLP.US,D,20130605,000000,12.1726,12.2576,11.7768,11.7864,182064.46320887245,0
+OLP.US,D,20130606,000000,11.7561,11.9506,11.6541,11.8203,129602.26806819797,0
+OLP.US,D,20130607,000000,11.8959,11.8959,11.5285,11.6806,168059.01583609416,0
+OLP.US,D,20130610,000000,11.741,11.9308,11.6456,11.7824,74716.5418543272,0
+OLP.US,D,20130611,000000,11.6456,11.8023,11.5624,11.6257,118672.55584948318,0
+OLP.US,D,20130612,000000,11.6229,11.6655,11.3726,11.3839,87115.83080069163,0
+OLP.US,D,20130613,000000,11.3764,11.8079,11.3216,11.7504,93414.4705361476,0
+OLP.US,D,20130614,000000,11.7051,11.8703,11.5719,11.6408,66750.33486667102,0
+OLP.US,D,20130617,000000,11.6456,11.825,11.5304,11.6759,80704.9611422308,0
+OLP.US,D,20130618,000000,11.6806,11.9478,11.6806,11.825,113044.11933347865,0
+OLP.US,D,20130619,000000,11.723,11.978,11.366,11.5974,169758.34627405176,0
+OLP.US,D,20130620,000000,11.4906,11.5181,10.9457,11.0062,244326.65992818322,0
+OLP.US,D,20130621,000000,11.0099,11.3055,10.888,11.1392,225250.74933585816,0
+OLP.US,D,20130624,000000,11.0562,11.3735,10.9655,11.0733,227469.93724736138,0
+OLP.US,D,20130625,000000,11.179,11.3405,11.0827,11.3358,94085.73252846173,0
+OLP.US,D,20130626,000000,11.3358,11.4123,11.0733,11.1233,104563.34873657502,0
+OLP.US,D,20130627,000000,11.2083,11.5615,11.1724,11.5615,122167.56505552912,0
+OLP.US,D,20130628,000000,11.503,11.503,11.1563,11.1639,217511.11973993306,0
+OLP.US,D,20130701,000000,11.2792,11.3358,11.1167,11.2951,79402.67052622678,0
+OLP.US,D,20130702,000000,11.3319,11.5785,11.2668,11.5719,96637.37511754413,0
+OLP.US,D,20130703,000000,11.5087,11.6219,11.1979,11.2432,82588.51805757286,0
+OLP.US,D,20130705,000000,11.2715,11.4264,10.9183,11.11,101078.92725912029,0
+OLP.US,D,20130708,000000,11.1516,11.4585,11.1487,11.3319,74899.70955885408,0
+OLP.US,D,20130709,000000,11.367,11.5379,11.367,11.485,39905.14903838173,0
+OLP.US,D,20130710,000000,11.4463,11.6767,11.433,11.6257,71331.64502557297,0
+OLP.US,D,20130711,000000,11.7646,12.2113,11.7646,12.1281,91141.2852088612,0
+OLP.US,D,20130712,000000,12.1744,12.1744,12.0224,12.0431,54146.7027586064,0
+OLP.US,D,20130715,000000,12.047,12.3114,11.9478,11.9733,94909.45781240602,0
+OLP.US,D,20130716,000000,12.0082,12.165,11.9308,12.0932,97775.55594047524,0
+OLP.US,D,20130717,000000,12.1471,12.3691,12.098,12.2076,87016.30615198909,0
+OLP.US,D,20130718,000000,12.2235,12.4975,12.2235,12.354,104168.42646034171,0
+OLP.US,D,20130719,000000,12.354,12.3954,12.2141,12.2529,60761.91557876642,0
+OLP.US,D,20130722,000000,12.2312,12.4031,12.2028,12.3483,31085.571126742136,0
+OLP.US,D,20130723,000000,12.3077,12.3813,12.2425,12.3114,30581.595246075707,0
+OLP.US,D,20130724,000000,12.3954,12.3954,11.978,12.047,64063.16935169526,0
+OLP.US,D,20130725,000000,12.0639,12.4503,12.0639,12.3379,83904.57272073986,0
+OLP.US,D,20130726,000000,12.302,12.3483,12.1405,12.1839,49213.88001066716,0
+OLP.US,D,20130729,000000,12.114,12.2425,11.9553,11.9922,37193.63174766091,0
+OLP.US,D,20130730,000000,11.9478,12.0016,11.8411,11.9553,49928.55169018241,0
+OLP.US,D,20130731,000000,11.9978,12.0932,11.776,11.8118,66912.32711402667,0
+OLP.US,D,20130801,000000,11.9261,11.9261,11.7013,11.7919,40209.016848783445,0
+OLP.US,D,20130802,000000,11.7561,11.859,11.5511,11.6182,78287.78270618313,0
+OLP.US,D,20130805,000000,11.6125,11.6655,11.5577,11.6541,27786.4348995295,0
+OLP.US,D,20130806,000000,11.6408,11.9147,11.6219,11.7834,31267.68005841042,0
+OLP.US,D,20130807,000000,11.776,11.8344,11.5615,11.6257,22670.44444706337,0
+OLP.US,D,20130808,000000,11.6871,11.8845,11.6257,11.8411,66092.83692151582,0
+OLP.US,D,20130809,000000,11.7834,11.8703,11.5964,11.6125,22108.236059179308,0
+OLP.US,D,20130812,000000,11.5577,11.6823,11.5379,11.5917,39383.17401912192,0
+OLP.US,D,20130813,000000,11.5917,11.6219,11.3848,11.5719,45097.37113666294,0
+OLP.US,D,20130814,000000,11.605,11.8203,11.5577,11.6182,161217.22562420816,0
+OLP.US,D,20130815,000000,11.4519,11.5152,11.3008,11.3008,56377.53717155131,0
+OLP.US,D,20130816,000000,11.2951,11.4736,10.8153,11.0099,115529.05923248062,0
+OLP.US,D,20130819,000000,11.0327,11.1449,10.601,10.6454,56593.52683469319,0
+OLP.US,D,20130820,000000,10.7889,10.9391,10.601,10.686,125458.23109987183,0
+OLP.US,D,20130821,000000,10.6368,10.6368,10.2713,10.4583,101400.7942081164,0
+OLP.US,D,20130822,000000,10.4603,10.8361,10.3563,10.7445,125432.82055126714,0
+OLP.US,D,20130823,000000,10.753,10.9816,10.753,10.9391,24727.640111207886,0
+OLP.US,D,20130826,000000,11.077,11.1167,10.9655,10.9958,38068.17812881558,0
+OLP.US,D,20130827,000000,11.0515,11.1025,10.9391,10.9721,66887.9753382806,0
+OLP.US,D,20130828,000000,11.0458,11.2036,10.8853,10.9372,61192.83613219259,0
+OLP.US,D,20130829,000000,10.9816,11.2668,10.9532,11.179,46433.54248414155,0
+OLP.US,D,20130830,000000,11.1487,11.1487,10.7889,10.8635,66803.27350959762,0
+OLP.US,D,20130903,000000,10.9485,10.9485,10.6321,10.7918,40718.28659374091,0
+OLP.US,D,20130904,000000,10.8427,10.8843,10.684,10.7341,32293.630958335638,0
+OLP.US,D,20130905,000000,10.6784,10.6784,10.4555,10.4801,51268.95812909445,0
+OLP.US,D,20130906,000000,10.5887,10.6454,10.413,10.601,47127.03870648452,0
+OLP.US,D,20130909,000000,10.6454,10.9816,10.5783,10.9135,54499.27412050026,0
+OLP.US,D,20130910,000000,10.9031,11.0647,10.7728,10.9674,64406.211757861594,0
+OLP.US,D,20130911,000000,10.9816,11.2356,10.9457,11.1639,68992.81578105764,0
+OLP.US,D,20130912,000000,11.1336,11.2356,11.077,11.0827,55180.06506854293,0
+OLP.US,D,20130913,000000,11.1544,11.3887,11.0223,11.2631,30020.445631050257,0
+OLP.US,D,20130916,000000,11.433,11.5255,11.1687,11.2866,68378.72752310456,0
+OLP.US,D,20130917,000000,11.2876,11.4775,11.2725,11.3423,59185.40279239986,0
+OLP.US,D,20130918,000000,11.3792,11.6427,11.2262,11.5369,63736.00853840609,0
+OLP.US,D,20130919,000000,11.5662,11.637,11.5502,11.6182,53226.62914453541,0
+OLP.US,D,20130920,000000,11.69,11.8533,11.5577,11.5719,116340.07924211952,0
+OLP.US,D,20130923,000000,11.5077,11.5917,11.3423,11.4624,66248.47653172183,0
+OLP.US,D,20130924,000000,11.4415,11.5436,11.2631,11.28,48884.60165166178,0
+OLP.US,D,20130925,000000,11.2262,11.4113,11.1714,11.1714,33666.85935586266,0
+OLP.US,D,20130926,000000,11.2356,11.3188,11.1147,11.2196,42500.201314664235,0
+OLP.US,D,20130927,000000,11.1336,11.1912,10.8729,10.9316,52879.351646933595,0
+OLP.US,D,20130930,000000,10.7728,10.822,10.1976,10.4706,476384.2599715921,0
+OLP.US,D,20131001,000000,10.4706,10.5783,10.3771,10.3771,104417.23808210062,0
+OLP.US,D,20131002,000000,10.3771,10.4291,10.2968,10.3251,152641.1654700293,0
+OLP.US,D,20131003,000000,10.3355,10.3657,10.278,10.3469,130745.7427554191,0
+OLP.US,D,20131004,000000,10.3932,10.5319,10.3573,10.4499,84529.24870727803,0
+OLP.US,D,20131007,000000,10.4452,10.5159,10.3695,10.464,65850.37793691165,0
+OLP.US,D,20131008,000000,10.498,10.498,10.3536,10.3657,72842.5138947106,0
+OLP.US,D,20131009,000000,10.3695,10.5056,10.3355,10.3657,60169.00277798358,0
+OLP.US,D,20131010,000000,10.5056,10.5319,10.3053,10.3251,109200.77385698655,0
+OLP.US,D,20131011,000000,10.363,10.8144,10.363,10.7918,77540.28906805393,0
+OLP.US,D,20131014,000000,10.7606,10.9485,10.7303,10.8616,50491.8188509261,0
+OLP.US,D,20131015,000000,10.888,11.0959,10.8484,10.888,38616.62246953869,0
+OLP.US,D,20131016,000000,10.9372,11.0543,10.7606,10.7974,28932.027132470917,0
+OLP.US,D,20131017,000000,10.7795,11.0959,10.7606,11.0855,38922.60782565661,0
+OLP.US,D,20131018,000000,11.1855,11.2036,10.9911,11.027,65293.46341331862,0
+OLP.US,D,20131021,000000,11.0959,11.0959,10.8012,10.8776,101762.89452573676,0
+OLP.US,D,20131022,000000,10.8729,10.9816,10.805,10.8276,46389.07402408182,0
+OLP.US,D,20131023,000000,10.8012,10.8937,10.7303,10.8484,156644.385648169,0
+OLP.US,D,20131024,000000,10.8504,11.3887,10.8427,11.2309,93864.44900102678,0
+OLP.US,D,20131025,000000,11.2762,11.3613,11.1271,11.2904,38069.23690167318,0
+OLP.US,D,20131028,000000,11.3613,11.485,11.2309,11.2762,41892.46569386284,0
+OLP.US,D,20131029,000000,11.3376,11.3376,11.0855,11.213,30401.603860124647,0
+OLP.US,D,20131030,000000,11.2555,11.3999,11.0996,11.1214,36248.1475849842,0
+OLP.US,D,20131031,000000,11.0996,11.3235,10.8729,10.9135,86962.30873620388,0
+OLP.US,D,20131101,000000,10.8937,10.9192,10.5887,10.6057,92524.04256211575,0
+OLP.US,D,20131104,000000,10.6916,10.6916,10.5159,10.6085,86604.44351001695,0
+OLP.US,D,20131105,000000,10.5811,10.7067,10.5366,10.6321,47868.17970746307,0
+OLP.US,D,20131106,000000,10.6727,10.6727,10.5159,10.5594,35567.35663694256,0
+OLP.US,D,20131107,000000,10.5433,10.6727,10.5319,10.5319,28911.9104481593,0
+OLP.US,D,20131108,000000,10.5319,10.601,10.3838,10.4452,80891.30516533351,0
+OLP.US,D,20131111,000000,10.363,10.5112,10.3308,10.4348,40885.57270539064,0
+OLP.US,D,20131112,000000,10.3657,10.498,10.3308,10.3422,29311.067815828083,0
+OLP.US,D,20131113,000000,10.3186,10.4603,10.3035,10.3932,35988.74823464121,0
+OLP.US,D,20131114,000000,10.3969,10.498,10.3838,10.413,29030.493008314847,0
+OLP.US,D,20131115,000000,10.3932,10.4744,10.3251,10.4555,41105.79745996596,0
+OLP.US,D,20131118,000000,10.4603,10.5688,10.3838,10.4291,37188.33788336682,0
+OLP.US,D,20131119,000000,10.464,10.5735,10.3251,10.3355,49415.046853790496,0
+OLP.US,D,20131120,000000,10.3536,10.3969,10.2666,10.3536,43056.05706539865,0
+OLP.US,D,20131121,000000,10.413,10.4499,10.1192,10.4291,110866.22356346442,0
+OLP.US,D,20131122,000000,10.3838,10.5783,10.3138,10.5319,37425.50300368097,0
+OLP.US,D,20131125,000000,10.5811,10.5811,10.3657,10.464,49935.963100191686,0
+OLP.US,D,20131126,000000,10.4499,10.5433,10.3838,10.4016,55844.97442370639,0
+OLP.US,D,20131127,000000,10.3932,10.6378,10.3932,10.6378,39310.118691882686,0
+OLP.US,D,20131129,000000,10.6501,10.684,10.5366,10.6434,19348.015216964297,0
+OLP.US,D,20131202,000000,10.6501,10.684,10.3657,10.3657,26634.490029438446,0
+OLP.US,D,20131203,000000,10.3251,10.4253,10.3035,10.3119,55349.46872590887,0
+OLP.US,D,20131204,000000,10.2317,10.4348,10.2317,10.3695,44849.61828776469,0
+OLP.US,D,20131205,000000,10.3573,10.3573,10.2487,10.2968,33541.924158555434,0
+OLP.US,D,20131206,000000,10.3895,10.6199,10.3895,10.4016,63138.86064618879,0
+OLP.US,D,20131209,000000,10.3251,10.5537,10.3251,10.4385,79741.47784095969,0
+OLP.US,D,20131210,000000,10.464,11.2262,10.3251,11.0439,264973.7894425767,0
+OLP.US,D,20131211,000000,11.027,11.213,10.6879,10.7199,87556.28030984532,0
+OLP.US,D,20131212,000000,10.6964,10.8776,10.5811,10.6434,60818.03054026887,0
+OLP.US,D,20131213,000000,10.6454,10.8984,10.5887,10.7549,61775.16120438929,0
+OLP.US,D,20131216,000000,10.7691,11.2036,10.7691,10.9976,116905.46394857636,0
+OLP.US,D,20131217,000000,11.027,11.162,10.8484,10.9542,87459.93197971761,0
+OLP.US,D,20131218,000000,11.0089,11.1771,10.8843,11.1375,114421.58282245032,0
+OLP.US,D,20131219,000000,11.0911,11.1479,10.9192,10.9911,42148.688725628985,0
+OLP.US,D,20131220,000000,11.0344,11.2196,10.9911,11.1677,133514.43378050506,0
+OLP.US,D,20131223,000000,11.2196,11.3319,11.1677,11.213,88156.6045206364,0
+OLP.US,D,20131224,000000,11.3131,11.4095,11.2026,11.2271,24462.946896572837,0
+OLP.US,D,20131226,000000,11.2271,11.2271,10.771,10.872,65133.588711679186,0
+OLP.US,D,20131227,000000,10.9249,11.0099,10.7152,10.7965,51387.54068925102,0
+OLP.US,D,20131230,000000,10.753,10.8125,10.6057,10.6548,37167.162426196584,0
+OLP.US,D,20131231,000000,10.6614,10.6887,10.5537,10.5735,85915.18237910741,0
+OLP.US,D,20140102,000000,10.5679,10.6123,10.3479,10.5159,84079.27024239785,0
+OLP.US,D,20140103,000000,10.5943,10.753,10.4782,10.6736,79095.62639725025,0
+OLP.US,D,20140106,000000,10.7644,10.839,10.6378,10.7898,84226.43966973494,0
+OLP.US,D,20140107,000000,10.7965,11.0629,10.7691,11.0136,66998.08771556825,0
+OLP.US,D,20140108,000000,11.1035,11.1035,10.7832,10.872,92871.32005971654,0
+OLP.US,D,20140109,000000,10.9192,10.94,10.8002,10.872,75210.98877926508,0
+OLP.US,D,20140110,000000,10.9031,11.0307,10.8257,10.888,69822.89370215361,0
+OLP.US,D,20140113,000000,10.9031,10.9031,10.6784,10.8257,59440.5670513084,0
+OLP.US,D,20140114,000000,10.8551,10.9495,10.7644,10.8984,102225.57826492337,0
+OLP.US,D,20140115,000000,10.8984,11.0666,10.8937,10.9495,41671.18216642688,0
+OLP.US,D,20140116,000000,10.8843,10.9693,10.8465,10.9561,40499.12061202318,0
+OLP.US,D,20140117,000000,10.9816,11.0505,10.94,10.9787,39023.19124721777,0
+OLP.US,D,20140121,000000,11.0307,11.0733,10.8937,11.0411,117770.48137401168,0
+OLP.US,D,20140122,000000,11.0411,11.2309,11.0099,11.2026,48311.80553519158,0
+OLP.US,D,20140123,000000,11.1536,11.1714,11.1035,11.1328,29604.34789764366,0
+OLP.US,D,20140124,000000,11.0978,11.1082,10.9854,11.0931,44445.16705580284,0
+OLP.US,D,20140127,000000,11.0835,11.1657,10.9561,10.9787,36699.184822721996,0
+OLP.US,D,20140128,000000,11.0042,11.0042,10.872,10.9031,96285.86252850888,0
+OLP.US,D,20140129,000000,10.9031,10.9088,10.7351,10.8191,70255.931801297,0
+OLP.US,D,20140130,000000,10.94,11.0203,10.7313,10.9088,82414.87930877348,0
+OLP.US,D,20140131,000000,10.8125,11.077,10.7313,10.9561,83503.29780735282,0
+OLP.US,D,20140203,000000,10.9693,11.0042,10.7199,10.804,85921.53501625807,0
+OLP.US,D,20140204,000000,10.8125,10.9985,10.7199,10.7691,75443.91880814478,0
+OLP.US,D,20140205,000000,10.7398,10.8418,10.6378,10.6511,49610.919832620755,0
+OLP.US,D,20140206,000000,10.7351,10.8984,10.684,10.8504,73339.07836536571,0
+OLP.US,D,20140207,000000,10.9249,10.9249,10.8069,10.8551,64734.43134400938,0
+OLP.US,D,20140210,000000,10.9249,11.0099,10.872,10.9457,62565.00575685999,0
+OLP.US,D,20140211,000000,10.9938,11.1082,10.9816,11.0902,32522.32589578088,0
+OLP.US,D,20140212,000000,11.0629,11.1082,10.9372,10.9854,38117.940453165334,0
+OLP.US,D,20140213,000000,11.0042,11.1185,10.9693,11.0902,56369.066988682396,0
+OLP.US,D,20140214,000000,11.1261,11.1261,10.6736,11.0136,141258.29846787275,0
+OLP.US,D,20140218,000000,11.077,11.3094,11.0562,11.297,71801.7401747658,0
+OLP.US,D,20140219,000000,11.2073,11.3499,11.16,11.2196,49957.13855736294,0
+OLP.US,D,20140220,000000,11.3301,11.3848,11.2073,11.366,34432.35213258728,0
+OLP.US,D,20140221,000000,11.4255,11.4255,11.3131,11.3301,52631.598798035346,0
+OLP.US,D,20140224,000000,11.3301,11.4255,11.3301,11.3764,42385.85384594111,0
+OLP.US,D,20140225,000000,11.3301,11.3991,11.2196,11.2904,39454.11180064292,0
+OLP.US,D,20140226,000000,11.3094,11.4444,11.2904,11.434,32233.280905398737,0
+OLP.US,D,20140227,000000,11.434,11.4444,11.1912,11.3027,36184.62121347147,0
+OLP.US,D,20140228,000000,11.3027,11.5379,11.2498,11.5143,62954.63416880328,0
+OLP.US,D,20140303,000000,11.4661,11.5247,11.45,11.484,27187.169461597023,0
+OLP.US,D,20140304,000000,11.5577,11.978,11.5445,11.9034,107872.01391951313,0
+OLP.US,D,20140305,000000,11.9336,11.9336,11.6927,11.774,36110.50711337464,0
+OLP.US,D,20140306,000000,11.7589,11.8543,11.5662,11.8344,54022.826334156765,0
+OLP.US,D,20140307,000000,11.8401,11.9459,11.7126,11.7475,37440.32582370054,0
+OLP.US,D,20140310,000000,11.7249,11.8401,11.5208,11.7126,47399.14333112987,0
+OLP.US,D,20140311,000000,11.6806,11.9704,11.6806,11.8203,56576.586468957415,0
+OLP.US,D,20140312,000000,11.7958,11.9459,11.7419,11.91,33023.12545787045,0
+OLP.US,D,20140313,000000,11.9214,11.978,11.7344,11.9657,44444.10828294423,0
+OLP.US,D,20140314,000000,12.0016,12.0659,11.9496,12.0592,74476.20041543822,0
+OLP.US,D,20140317,000000,12.1225,12.2037,11.8203,11.91,85448.26354849144,0
+OLP.US,D,20140318,000000,11.9704,12.1744,11.9336,12.1744,33861.673561834315,0
+OLP.US,D,20140319,000000,12.1905,12.1981,11.978,11.9978,55062.54128124497,0
+OLP.US,D,20140320,000000,11.9525,12.0224,11.8448,11.9167,70711.20413046925,0
+OLP.US,D,20140321,000000,11.9855,12.115,11.7834,11.96,160628.54791485774,0
+OLP.US,D,20140324,000000,11.9459,12.0253,11.5719,11.689,67252.1932016182,0
+OLP.US,D,20140325,000000,11.7212,11.8071,11.5719,11.6833,62595.71016975774,0
+OLP.US,D,20140326,000000,11.776,11.776,11.4415,11.4519,47947.587671853995,0
+OLP.US,D,20140327,000000,11.4378,11.4936,11.3207,11.4378,32247.044952560715,0
+OLP.US,D,20140328,000000,11.4217,11.6655,11.3584,11.4415,37466.795145163844,0
+OLP.US,D,20140331,000000,11.4651,11.5615,11.3405,11.3839,77623.9321238793,0
+OLP.US,D,20140401,000000,11.4463,11.876,11.4463,11.826,82519.69782176807,0
+OLP.US,D,20140402,000000,11.876,11.9034,11.7834,11.8071,50089.48516468046,0
+OLP.US,D,20140403,000000,11.8647,11.8647,11.5114,11.6957,156005.94561446478,0
+OLP.US,D,20140404,000000,11.7928,11.7928,11.4585,11.5322,65613.2128165975,0
+OLP.US,D,20140407,000000,11.5795,11.6011,11.5294,11.5577,36630.36458691721,0
+OLP.US,D,20140408,000000,11.6011,11.6729,11.4812,11.5199,42429.2635331412,0
+OLP.US,D,20140409,000000,11.501,11.6153,11.4378,11.5359,84646.772494576,0
+OLP.US,D,20140410,000000,11.5974,11.7212,11.4879,11.501,69363.38628154692,0
+OLP.US,D,20140411,000000,11.4906,11.7212,11.4415,11.6615,55931.79379810557,0
+OLP.US,D,20140414,000000,11.7031,11.8647,11.6257,11.7259,55129.24397133253,0
+OLP.US,D,20140415,000000,11.7797,11.91,11.6655,11.8071,51004.2649144594,0
+OLP.US,D,20140416,000000,11.912,12.0176,11.7797,11.9535,48718.37431287066,0
+OLP.US,D,20140417,000000,11.9459,12.0366,11.8439,11.9657,33229.58616528583,0
+OLP.US,D,20140421,000000,12.0139,12.115,11.8647,12.0253,28883.32358097775,0
+OLP.US,D,20140422,000000,12.0687,12.1442,12.0413,12.0508,42566.90400475179,0
+OLP.US,D,20140423,000000,12.0441,12.0772,12.0413,12.0441,50023.84124745151,0
+OLP.US,D,20140424,000000,12.0687,12.0687,11.8892,11.9336,87736.27169579639,0
+OLP.US,D,20140425,000000,11.8495,12.0621,11.7164,11.7514,53601.43473645914,0
+OLP.US,D,20140428,000000,11.8391,11.9402,11.7712,11.8694,32056.46583802352,0
+OLP.US,D,20140429,000000,11.8647,11.9496,11.7834,11.8203,38559.44873517763,0
+OLP.US,D,20140430,000000,11.7636,11.8855,11.7212,11.8166,48097.93341776693,0
+OLP.US,D,20140501,000000,11.7561,11.8391,11.6655,11.776,73837.76038173806,0
+OLP.US,D,20140502,000000,11.8005,11.876,11.741,11.7928,37537.73292668586,0
+OLP.US,D,20140505,000000,11.6984,11.8495,11.6984,11.7797,35783.34630008546,0
+OLP.US,D,20140506,000000,11.7259,11.8391,11.6729,11.7259,57284.905511320976,0
+OLP.US,D,20140507,000000,11.7928,11.96,11.7031,11.9034,76577.86453964043,0
+OLP.US,D,20140508,000000,11.9336,12.0621,11.7864,11.8005,52021.7456315157,0
+OLP.US,D,20140509,000000,11.7712,11.8391,11.7212,11.7457,66951.50170979335,0
+OLP.US,D,20140512,000000,11.8439,11.8694,11.7098,11.7098,105090.61762012992,0
+OLP.US,D,20140513,000000,11.7164,11.7797,11.6578,11.6615,134115.81676415273,0
+OLP.US,D,20140514,000000,11.6615,11.6655,11.5199,11.5359,64431.6223064673,0
+OLP.US,D,20140515,000000,11.4812,11.5228,11.3519,11.3934,70273.93093989139,0
+OLP.US,D,20140516,000000,11.4378,11.5738,11.3877,11.5615,56579.762787532236,0
+OLP.US,D,20140519,000000,11.4906,11.586,11.3783,11.4217,40521.35484205203,0
+OLP.US,D,20140520,000000,11.417,11.5359,11.2913,11.3584,78495.30218645712,0
+OLP.US,D,20140521,000000,11.4321,11.4321,11.2819,11.3405,49041.3000347264,0
+OLP.US,D,20140522,000000,11.3999,11.5615,11.3584,11.4585,41330.257305977764,0
+OLP.US,D,20140523,000000,11.501,11.6333,11.4812,11.4936,53132.39836012491,0
+OLP.US,D,20140527,000000,11.5359,11.7561,11.4936,11.6833,59485.0355113661,0
+OLP.US,D,20140528,000000,11.6276,11.7457,11.4217,11.4812,84861.70338485925,0
+OLP.US,D,20140529,000000,11.5057,11.5294,11.3999,11.4585,51238.2537161967,0
+OLP.US,D,20140530,000000,11.4736,11.6615,11.4651,11.4812,121799.11210074587,0
+OLP.US,D,20140602,000000,11.4812,11.5502,11.4066,11.4217,94830.0498480161,0
+OLP.US,D,20140603,000000,11.3584,11.4585,11.3452,11.4321,49339.873980834025,0
+OLP.US,D,20140604,000000,11.4519,11.4879,11.3745,11.3999,53634.25669507412,0
+OLP.US,D,20140605,000000,11.4264,11.7928,11.367,11.7834,93968.20874116376,0
+OLP.US,D,20140606,000000,11.8005,11.8005,11.5719,11.586,97382.75120995713,0
+OLP.US,D,20140609,000000,11.6153,11.689,11.5322,11.5974,104849.2174083803,0
+OLP.US,D,20140610,000000,11.5719,11.6531,11.4879,11.5199,47008.45614632898,0
+OLP.US,D,20140611,000000,11.5228,11.5738,11.3103,11.3877,52817.942821139106,0
+OLP.US,D,20140612,000000,11.4264,11.501,11.4066,11.4736,55868.26742659385,0
+OLP.US,D,20140613,000000,11.5502,11.5719,11.3877,11.5294,41310.14062166512,0
+OLP.US,D,20140616,000000,11.5426,11.639,11.3254,11.3584,100567.5399684456,0
+OLP.US,D,20140617,000000,11.3452,11.5615,11.3452,11.5114,39285.766916136614,0
+OLP.US,D,20140618,000000,11.5322,11.6456,11.4879,11.586,62113.968519122194,0
+OLP.US,D,20140619,000000,11.6456,11.6957,11.6153,11.6333,69310.4476386203,0
+OLP.US,D,20140620,000000,11.6957,11.8647,11.6833,11.776,273657.8444283178,0
+OLP.US,D,20140623,000000,11.8269,11.9071,11.7872,11.8448,100399.19508393829,0
+OLP.US,D,20140624,000000,11.8401,11.8921,11.7797,11.8079,36377.317873725886,0
+OLP.US,D,20140625,000000,11.776,11.8505,11.605,11.7145,73436.48546835204,0
+OLP.US,D,20140626,000000,11.6598,11.74,11.5379,11.6182,47663.83654576491,0
+OLP.US,D,20140627,000000,11.5719,11.6759,11.553,11.6759,78388.36612774427,0
+OLP.US,D,20140630,000000,11.6504,11.6759,11.5247,11.5899,57515.71799448141,0
+OLP.US,D,20140701,000000,11.6504,11.7192,11.5634,11.6806,71183.41682537828,0
+OLP.US,D,20140702,000000,11.6806,11.8128,11.6427,11.7928,50266.300232057714,0
+OLP.US,D,20140703,000000,11.8269,11.8269,11.6305,11.7797,49144.001002004785,0
+OLP.US,D,20140707,000000,11.7834,11.7928,11.6229,11.7504,44285.29235416341,0
+OLP.US,D,20140708,000000,11.7561,11.8128,11.6759,11.7797,61273.30286944111,0
+OLP.US,D,20140709,000000,11.8128,11.8817,11.7344,11.8817,17549.16013030519,0
+OLP.US,D,20140710,000000,11.7797,11.8505,11.5719,11.7797,36699.184822721996,0
+OLP.US,D,20140711,000000,11.7448,11.8448,11.6266,11.6635,47962.41049187356,0
+OLP.US,D,20140714,000000,11.7561,11.8015,11.6598,11.7145,58026.046512298504,0
+OLP.US,D,20140715,000000,11.74,11.8015,11.6559,11.6759,94243.48968438496,0
+OLP.US,D,20140716,000000,11.7315,11.7315,11.6229,11.6635,38141.23345605381,0
+OLP.US,D,20140717,000000,11.5756,11.6759,11.5756,11.6125,33494.27937992088,0
+OLP.US,D,20140718,000000,11.553,11.9185,11.553,11.8703,73130.5001122331,0
+OLP.US,D,20140721,000000,11.74,11.8401,11.3112,11.4048,310822.8893087972,0
+OLP.US,D,20140722,000000,11.4368,11.5993,11.3292,11.5379,102970.95435733434,0
+OLP.US,D,20140723,000000,11.5899,11.6504,11.4585,11.5946,103490.81183087997,0
+OLP.US,D,20140724,000000,11.6559,11.6559,11.4217,11.5134,72162.78171952858,0
+OLP.US,D,20140725,000000,11.4879,11.4879,11.3575,11.4113,60051.47899068563,0
+OLP.US,D,20140728,000000,11.4651,11.5379,11.349,11.4944,67559.23733059473,0
+OLP.US,D,20140729,000000,11.4944,11.5719,11.4944,11.5134,47593.957537101516,0
+OLP.US,D,20140730,000000,11.5294,11.5719,11.4415,11.5247,53654.37337938573,0
+OLP.US,D,20140731,000000,11.4651,11.5077,11.2394,11.2507,95916.35080087822,0
+OLP.US,D,20140801,000000,11.2319,11.3292,11.213,11.2319,54010.12105985544,0
+OLP.US,D,20140804,000000,11.2895,11.3112,11.0996,11.2895,54441.04161328161,0
+OLP.US,D,20140805,000000,11.2205,11.3064,11.1082,11.2073,50353.119606456894,0
+OLP.US,D,20140806,000000,11.2073,11.3386,11.2073,11.2951,36322.26168508206,0
+OLP.US,D,20140807,000000,11.3735,11.4217,11.2205,11.2592,43060.29215683209,0
+OLP.US,D,20140808,000000,11.349,11.5587,11.2592,11.5208,62989.57367313447,0
+OLP.US,D,20140811,000000,11.5681,11.6427,11.4217,11.5634,48174.16506358099,0
+OLP.US,D,20140812,000000,11.5134,11.5719,11.501,11.5208,46489.65744564399,0
+OLP.US,D,20140813,000000,11.5756,11.7712,11.5681,11.7448,87204.76772080905,0
+OLP.US,D,20140814,000000,11.6305,11.8175,11.6305,11.7448,28322.173965951282,0
+OLP.US,D,20140815,000000,11.8269,11.8269,11.4822,11.5247,50955.56136296725,0
+OLP.US,D,20140818,000000,11.5681,11.6871,11.5379,11.6871,39741.03924530886,0
+OLP.US,D,20140819,000000,11.6702,11.7636,11.6427,11.7145,27227.402830221283,0
+OLP.US,D,20140820,000000,11.7079,11.7079,11.5832,11.6182,26372.973133379237,0
+OLP.US,D,20140821,000000,11.5899,11.7013,11.5634,11.6427,24840.928807071385,0
+OLP.US,D,20140822,000000,11.6229,11.6559,11.4746,11.5756,29871.158657995933,0
+OLP.US,D,20140825,000000,11.5634,11.6305,11.5379,11.5719,56997.978066655036,0
+OLP.US,D,20140826,000000,11.5719,11.6759,11.553,11.6504,32665.260231683522,0
+OLP.US,D,20140827,000000,11.6759,11.7145,11.6427,11.6759,26716.015539545573,0
+OLP.US,D,20140828,000000,11.5719,11.7315,11.5719,11.6806,49092.121131935775,0
+OLP.US,D,20140829,000000,11.6759,11.7834,11.638,11.7712,63643.89529971282,0
+OLP.US,D,20140902,000000,11.7712,11.8128,11.6305,11.7504,51881.98761418891,0
+OLP.US,D,20140903,000000,11.7504,11.8079,11.6559,11.6759,70428.51177723877,0
+OLP.US,D,20140904,000000,11.6759,11.7504,11.553,11.5832,27911.370096837752,0
+OLP.US,D,20140905,000000,11.5946,11.6984,11.5946,11.6635,26207.80456744673,0
+OLP.US,D,20140908,000000,11.7315,11.8505,11.638,11.6806,61673.51900996952,0
+OLP.US,D,20140909,000000,11.7013,11.7259,11.6229,11.6635,45019.02194513166,0
+OLP.US,D,20140910,000000,11.6504,11.7448,11.5756,11.6984,49197.99841779,0
+OLP.US,D,20140911,000000,11.6702,11.6806,11.5587,11.5756,52198.560698892965,0
+OLP.US,D,20140912,000000,11.5454,11.5719,11.349,11.3991,91912.07184987889,0
+OLP.US,D,20140915,000000,11.349,11.3764,11.2451,11.2507,63010.749130305725,0
+OLP.US,D,20140916,000000,11.2451,11.4415,11.2451,11.4368,62857.22706581797,0
+OLP.US,D,20140917,000000,11.4689,11.5756,11.4651,11.5077,48678.1409442464,0
+OLP.US,D,20140918,000000,11.5134,11.5946,11.4689,11.5379,96827.95423208132,0
+OLP.US,D,20140919,000000,11.5454,11.6182,11.416,11.5946,207288.6677907273,0
+OLP.US,D,20140922,000000,11.5208,11.553,11.3386,11.4321,139962.3604890031,0
+OLP.US,D,20140923,000000,11.4415,11.4746,11.2479,11.2621,118028.82195149096,0
+OLP.US,D,20140924,000000,11.2668,11.3848,11.2338,11.3282,54976.780679703385,0
+OLP.US,D,20140925,000000,11.3046,11.3613,11.2158,11.2479,74877.47532882525,0
+OLP.US,D,20140926,000000,11.2479,11.3848,11.2158,11.3415,67205.60719584327,0
+OLP.US,D,20140929,000000,11.2158,11.299,11.2045,11.2819,85231.21511248992,0
+OLP.US,D,20140930,000000,11.3046,11.3282,11.1647,11.1847,85056.51759083194,0
+OLP.US,D,20141001,000000,11.1912,11.2621,11.1147,11.1847,74655.1330285317,0
+OLP.US,D,20141002,000000,11.229,11.3103,11.1402,11.2479,63302.97043926269,0
+OLP.US,D,20141003,000000,11.3319,11.3991,11.2375,11.3556,49790.91121857284,0
+OLP.US,D,20141006,000000,11.3717,11.4415,11.3376,11.3848,64303.51079058322,0
+OLP.US,D,20141007,000000,11.3046,11.3991,11.2762,11.2876,33058.06496220164,0
+OLP.US,D,20141008,000000,11.2762,11.6862,11.2762,11.5738,62595.71016975774,0
+OLP.US,D,20141009,000000,11.5483,11.691,11.4699,11.5974,66039.89827858921,0
+OLP.US,D,20141010,000000,11.5087,11.6862,11.5087,11.5785,78449.7749535398,0
+OLP.US,D,20141013,000000,11.5785,11.7448,11.5785,11.6417,109088.54393398165,0
+OLP.US,D,20141014,000000,11.6862,11.8136,11.6352,11.7881,83009.90965527252,0
+OLP.US,D,20141015,000000,11.6862,11.7448,11.5218,11.691,99464.29864984669,0
+OLP.US,D,20141016,000000,11.5927,11.8562,11.5927,11.8136,61192.83613219259,0
+OLP.US,D,20141017,000000,11.8892,11.909,11.6551,11.7183,64401.97666642816,0
+OLP.US,D,20141020,000000,11.7315,11.8845,11.7315,11.8788,45803.572633309275,0
+OLP.US,D,20141021,000000,11.8845,11.8845,11.7948,11.8788,37738.89976980817,0
+OLP.US,D,20141022,000000,11.8562,11.9412,11.8524,11.909,50787.21647845891,0
+OLP.US,D,20141023,000000,11.9506,12.0791,11.9412,12.0611,73356.01873110251,0
+OLP.US,D,20141024,000000,12.1225,12.1225,11.9412,12.012,33670.0356744385,0
+OLP.US,D,20141027,000000,12.0224,12.1074,11.9959,12.0791,28294.645871629367,0
+OLP.US,D,20141028,000000,12.0819,12.4096,11.9506,12.4096,178305.81956104905,0
+OLP.US,D,20141029,000000,12.3605,12.437,12.1395,12.2651,64063.16935169526,0
+OLP.US,D,20141030,000000,12.2651,12.5381,12.1225,12.5192,80892.36393819212,0
+OLP.US,D,20141031,000000,12.6363,12.7024,12.5324,12.6543,79898.17622402227,0
+OLP.US,D,20141103,000000,12.6193,12.7072,12.5192,12.5863,73168.61593514115,0
+OLP.US,D,20141104,000000,12.5532,12.6155,12.4484,12.5022,39197.88876887678,0
+OLP.US,D,20141105,000000,12.5863,12.592,12.437,12.4956,31916.70782069672,0
+OLP.US,D,20141106,000000,12.5324,12.5532,12.3047,12.4276,33190.41156952018,0
+OLP.US,D,20141107,000000,12.4597,12.4597,12.2151,12.404,43118.52466405175,0
+OLP.US,D,20141110,000000,12.4276,12.6685,12.2406,12.6685,74937.82538176214,0
+OLP.US,D,20141111,000000,12.6618,12.6618,12.4692,12.5079,45006.316670829314,0
+OLP.US,D,20141112,000000,12.5438,12.6477,12.4096,12.6363,54176.34839864656,0
+OLP.US,D,20141113,000000,12.6363,12.7147,12.5126,12.5806,68467.66444322301,0
+OLP.US,D,20141114,000000,12.5702,12.7072,12.4427,12.4814,30442.896001607518,0
+OLP.US,D,20141117,000000,12.5126,12.6798,12.4209,12.4994,25178.677348945675,0
+OLP.US,D,20141118,000000,12.5022,12.6363,12.4956,12.5599,29462.47233459963,0
+OLP.US,D,20141119,000000,12.5702,12.5702,12.3047,12.3766,29758.92873499105,0
+OLP.US,D,20141120,000000,12.301,12.5079,12.301,12.4956,30917.226242233784,0
+OLP.US,D,20141121,000000,12.6193,12.6193,12.3954,12.4645,51186.37384612871,0
+OLP.US,D,20141124,000000,12.5381,12.6543,12.4541,12.6477,34539.28819130012,0
+OLP.US,D,20141125,000000,12.6618,12.6618,12.5079,12.6099,50699.338331200095,0
+OLP.US,D,20141126,000000,12.642,12.7478,12.6032,12.7289,29673.168133449464,0
+OLP.US,D,20141128,000000,12.7535,12.8573,12.6543,12.6732,37494.32323948576,0
+OLP.US,D,20141201,000000,12.6363,12.7535,12.5381,12.5438,24460.82935085459,0
+OLP.US,D,20141202,000000,12.4541,12.7147,12.4541,12.7024,31503.78640586596,0
+OLP.US,D,20141203,000000,12.6685,12.7072,12.5532,12.6685,45347.24153127842,0
+OLP.US,D,20141204,000000,12.6685,12.8139,12.6099,12.7696,57452.191622969694,0
+OLP.US,D,20141205,000000,12.7072,13.1492,12.7072,13.1143,74952.6482017807,0
+OLP.US,D,20141208,000000,13.0982,13.4051,13.0982,13.2002,52295.96780187828,0
+OLP.US,D,20141209,000000,13.0131,13.2936,12.9839,13.2616,68089.68253272344,0
+OLP.US,D,20141210,000000,13.2285,13.34,13.0614,13.1549,43817.314750687794,0
+OLP.US,D,20141211,000000,13.2399,13.3834,13.1492,13.2672,74775.83313440547,0
+OLP.US,D,20141212,000000,13.34,13.34,13.0104,13.0481,53608.846146468415,0
+OLP.US,D,20141215,000000,13.0831,13.1605,12.7874,12.8072,44609.27684887572,0
+OLP.US,D,20141216,000000,12.796,13.1143,12.7204,12.9395,41137.560645722326,0
+OLP.US,D,20141217,000000,12.912,13.4608,12.881,13.4259,79929.93940977864,0
+OLP.US,D,20141218,000000,13.525,13.5449,13.2399,13.3154,108395.04771163562,0
+OLP.US,D,20141219,000000,13.3268,13.4892,13.1831,13.3154,174576.82155327295,0
+OLP.US,D,20141222,000000,13.3749,13.4326,13.2672,13.34,33660.506718710974,0
+OLP.US,D,20141223,000000,13.4259,13.5449,13.3334,13.4118,64261.15987624173,0
+OLP.US,D,20141224,000000,13.5468,13.7026,13.5185,13.579,32327.51168980923,0
+OLP.US,D,20141226,000000,13.612,13.6403,13.4232,13.5401,32734.080467489326,0
+OLP.US,D,20141229,000000,13.5609,13.7405,13.4326,13.5713,33573.687344311795,0
+OLP.US,D,20141230,000000,13.6186,13.7659,13.527,13.612,43593.91367753562,0
+OLP.US,D,20141231,000000,13.6922,13.6922,13.2078,13.2984,33620.27335008672,0
+OLP.US,D,20150102,000000,13.3749,13.4439,13.2521,13.3985,30822.995457823294,0
+OLP.US,D,20150105,000000,13.3437,13.7301,13.3437,13.5185,62264.31426503513,0
+OLP.US,D,20150106,000000,13.612,13.7301,13.3201,13.3588,58294.974818368006,0
+OLP.US,D,20150107,000000,13.5213,13.6724,13.4439,13.6403,49050.82899045291,0
+OLP.US,D,20150108,000000,13.7093,13.7093,13.5401,13.6063,59115.52378373543,0
+OLP.US,D,20150109,000000,13.5713,13.6649,13.4326,13.6186,28676.86287356339,0
+OLP.US,D,20150112,000000,13.6856,13.6856,13.4968,13.5676,36783.88665140497,0
+OLP.US,D,20150113,000000,13.6658,13.7093,13.4844,13.6063,41890.34814814562,0
+OLP.US,D,20150114,000000,13.5337,13.6526,13.4844,13.6063,54148.82030432362,0
+OLP.US,D,20150115,000000,13.6526,13.8774,13.5401,13.8198,67132.55186860301,0
+OLP.US,D,20150116,000000,13.7905,14.2184,13.7527,14.1759,86957.0148719108,0
+OLP.US,D,20150120,000000,14.2032,14.4488,13.7905,13.952,45093.13604522951,0
+OLP.US,D,20150121,000000,13.9936,14.1164,13.9312,13.9784,62679.353225583116,0
+OLP.US,D,20150122,000000,14.1135,14.3648,13.9095,14.3449,90693.42428969925,0
+OLP.US,D,20150123,000000,14.3534,14.3713,13.986,13.9888,41128.03168999684,0
+OLP.US,D,20150126,000000,14.088,14.2448,13.8311,14.0785,49953.9622387871,0
+OLP.US,D,20150127,000000,13.9992,14.1513,13.9992,14.1352,36330.73186794995,0
+OLP.US,D,20150128,000000,14.1088,14.2628,13.9784,14.0379,51069.90883168937,0
+OLP.US,D,20150129,000000,14.0728,14.2514,14.0058,14.2448,68323.67133446073,0
+OLP.US,D,20150130,000000,14.1031,14.1626,13.7405,13.7707,58827.53756621292,0
+OLP.US,D,20150202,000000,13.919,13.919,13.4968,13.7471,36815.649837161334,0
+OLP.US,D,20150203,000000,13.7707,14.0785,13.7707,14.0379,37967.59470725341,0
+OLP.US,D,20150204,000000,13.9312,14.1513,13.8841,14.0691,45159.83873531707,0
+OLP.US,D,20150205,000000,14.0832,14.3203,14.0456,14.2184,35319.603788044304,0
+OLP.US,D,20150206,000000,14.2628,14.2628,13.612,13.7187,69771.01383208562,0
+OLP.US,D,20150209,000000,13.6403,13.9256,13.5468,13.5515,41508.13114621159,0
+OLP.US,D,20150210,000000,13.6063,13.8585,13.4184,13.6724,44440.93196436839,0
+OLP.US,D,20150211,000000,13.6186,13.6649,13.3825,13.4363,47491.256569823134,0
+OLP.US,D,20150212,000000,13.4232,13.527,13.4051,13.4675,61944.564861756255,0
+OLP.US,D,20150213,000000,13.4326,13.5337,13.3739,13.3739,31482.61094869471,0
+OLP.US,D,20150217,000000,13.3739,13.4844,13.237,13.2984,31276.150241279327,0
+OLP.US,D,20150218,000000,13.3655,13.4259,13.1312,13.3985,31227.446689786164,0
+OLP.US,D,20150219,000000,13.339,13.5213,13.2427,13.2918,30706.530443383952,0
+OLP.US,D,20150220,000000,13.3144,13.3315,13.237,13.237,23669.926025526303,0
+OLP.US,D,20150223,000000,13.237,13.4561,13.1927,13.4232,25565.129442313133,0
+OLP.US,D,20150224,000000,13.3494,13.4184,13.3144,13.3437,26809.187551097453,0
+OLP.US,D,20150225,000000,13.2711,13.5592,13.2711,13.4118,32950.07013063121,0
+OLP.US,D,20150226,000000,13.3655,13.3881,13.1407,13.2125,35704.99710855213,0
+OLP.US,D,20150227,000000,13.168,13.4232,13.1067,13.305,46659.06110300994,0
+OLP.US,D,20150302,000000,13.3532,13.6063,13.3107,13.5015,34710.80939438329,0
+OLP.US,D,20150303,000000,13.3938,13.4118,13.2578,13.2918,26878.007786903265,0
+OLP.US,D,20150304,000000,13.2464,13.3825,13.0019,13.0349,46816.81825893316,0
+OLP.US,D,20150305,000000,13.0349,13.2257,13.0273,13.0745,27591.620693558874,0
+OLP.US,D,20150306,000000,12.9546,13.016,12.6146,12.7478,72798.04543465188,0
+OLP.US,D,20150309,000000,12.7289,12.9217,12.7289,12.8422,33463.57496702312,0
+OLP.US,D,20150310,000000,12.796,12.9217,12.7704,12.8583,31149.097498253854,0
+OLP.US,D,20150311,000000,12.9943,13.05,12.8659,12.9008,23494.16973100766,0
+OLP.US,D,20150312,000000,12.9375,13.4844,12.9375,13.4439,34531.87678129084,0
+OLP.US,D,20150313,000000,13.476,13.4844,13.2304,13.4439,45566.40751299717,0
+OLP.US,D,20150316,000000,13.5959,13.6526,13.3881,13.4844,74405.2626339162,0
+OLP.US,D,20150317,000000,13.5213,13.715,13.4618,13.6063,36489.547796730774,0
+OLP.US,D,20150318,000000,13.6063,13.919,13.5515,13.9039,104127.13431886291,0
+OLP.US,D,20150319,000000,13.6583,14.0332,13.6583,13.9888,51438.361786460395,0
+OLP.US,D,20150320,000000,14.0456,14.3978,13.9312,14.3827,266632.88651190087,0
+OLP.US,D,20150323,000000,14.2712,14.5404,14.1229,14.3648,80808.72088236676,0
+OLP.US,D,20150324,000000,14.3449,14.4847,14.1135,14.1164,50548.99258528716,0
+OLP.US,D,20150325,000000,14.1984,14.1984,13.6658,13.7659,44508.693427315586,0
+OLP.US,D,20150326,000000,13.664,13.9237,13.664,13.8802,24182.372089059605,0
+OLP.US,D,20150327,000000,13.8576,14.0322,13.7093,13.9549,100580.24524274794,0
+OLP.US,D,20150330,000000,13.9549,14.1551,13.935,14.1135,43806.7270221037,0
+OLP.US,D,20150331,000000,14.1031,14.1031,13.8717,13.935,43459.449524501884,0
+OLP.US,D,20150401,000000,13.935,14.1352,13.7754,13.9284,62209.2580763913,0
+OLP.US,D,20150402,000000,13.9133,14.1352,13.7527,13.816,48191.10542931881,0
+OLP.US,D,20150406,000000,13.816,14.0616,13.7867,13.8576,37325.97835497741,0
+OLP.US,D,20150407,000000,13.9624,13.9624,13.816,13.8462,40413.36001048159,0
+OLP.US,D,20150408,000000,13.9,14.0218,13.8462,13.8717,35748.40679575223,0
+OLP.US,D,20150409,000000,13.9415,13.9415,13.2682,13.4335,78317.42834622227,0
+OLP.US,D,20150410,000000,13.5242,13.5941,13.4118,13.4373,23305.708162187693,0
+OLP.US,D,20150413,000000,13.4335,13.6507,13.3825,13.6384,38901.432368485366,0
+OLP.US,D,20150414,000000,13.6384,13.715,13.373,13.4581,64308.80465487629,0
+OLP.US,D,20150415,000000,13.5431,13.5535,13.3881,13.4335,32600.67508731319,0
+OLP.US,D,20150416,000000,13.3579,13.5034,13.3523,13.3579,57372.783658578766,0
+OLP.US,D,20150417,000000,13.2776,13.4685,13.2511,13.3258,36620.83563119071,0
+OLP.US,D,20150420,000000,13.4514,13.4514,13.1831,13.2966,49556.92241683554,0
+OLP.US,D,20150421,000000,13.2634,13.4514,13.2634,13.3428,30687.47253192993,0
+OLP.US,D,20150422,000000,13.3881,13.4712,13.2795,13.3938,41346.13889885493,0
+OLP.US,D,20150423,000000,13.4184,13.5364,13.4051,13.5242,14541.186439190906,0
+OLP.US,D,20150424,000000,13.5827,13.6101,13.4184,13.4373,32092.464115213326,0
+OLP.US,D,20150427,000000,13.4373,13.5827,13.3258,13.3985,50115.95448614376,0
+OLP.US,D,20150428,000000,13.4335,13.5648,13.3296,13.5052,21907.069216055977,0
+OLP.US,D,20150429,000000,13.4232,13.4335,13.1794,13.1794,56424.12317732725,0
+OLP.US,D,20150430,000000,13.1378,13.2229,12.778,12.83,94974.04295677737,0
+OLP.US,D,20150501,000000,12.8404,12.8677,12.693,12.7384,49067.76935618868,0
+OLP.US,D,20150504,000000,12.7213,12.9536,12.6977,12.8111,51692.46727251033,0
+OLP.US,D,20150505,000000,12.83,12.8857,12.6071,12.6863,68514.25044899793,0
+OLP.US,D,20150506,000000,12.6977,12.7553,12.5542,12.6297,141866.03408866393,0
+OLP.US,D,20150507,000000,12.6685,12.8526,12.6183,12.6722,53918.00782116319,0
+OLP.US,D,20150508,000000,12.7931,12.967,12.6722,12.7147,43632.02950044367,0
+OLP.US,D,20150511,000000,12.641,12.8818,12.6071,12.641,85688.6049873794,0
+OLP.US,D,20150512,000000,12.6183,12.8233,12.5542,12.7081,42866.53672371905,0
+OLP.US,D,20150513,000000,12.6788,12.7553,12.5542,12.5721,72721.81378883781,0
+OLP.US,D,20150514,000000,12.6183,12.9536,12.6183,12.8526,54844.43407238484,0
+OLP.US,D,20150515,000000,12.8677,12.915,12.6788,12.7988,44410.22755147165,0
+OLP.US,D,20150518,000000,12.7298,13.016,12.6722,12.932,35332.30906234665,0
+OLP.US,D,20150519,000000,12.8451,12.8969,12.7988,12.8347,67991.21665687951,0
+OLP.US,D,20150520,000000,12.9093,12.9415,12.7894,12.7988,28562.51540484026,0
+OLP.US,D,20150521,000000,12.7431,12.7553,12.6457,12.6977,29617.053171946,0
+OLP.US,D,20150522,000000,12.7081,12.9368,12.66,12.7837,70620.14966463459,0
+OLP.US,D,20150526,000000,12.7081,12.7298,12.5881,12.6457,31488.96358584537,0
+OLP.US,D,20150527,000000,12.6457,12.7931,12.6457,12.76,25232.67476473089,0
+OLP.US,D,20150528,000000,12.6863,12.7384,12.6685,12.6977,26947.88679556666,0
+OLP.US,D,20150529,000000,12.7147,12.7553,12.5542,12.6685,109343.70819288408,0
+OLP.US,D,20150601,000000,12.7251,12.9093,12.6637,12.8233,31377.7924356991,0
+OLP.US,D,20150602,000000,12.76,12.8526,12.7488,12.7837,27536.564504915044,0
+OLP.US,D,20150603,000000,12.76,12.8744,12.6863,12.7837,37672.19707972061,0
+OLP.US,D,20150604,000000,12.6977,12.7713,12.693,12.7213,26637.666348014285,0
+OLP.US,D,20150605,000000,12.7213,12.8857,12.6457,12.7713,30490.54078024207,0
+OLP.US,D,20150608,000000,12.7251,12.83,12.5721,12.6071,56950.3332880215,0
+OLP.US,D,20150609,000000,12.5844,12.6524,12.5617,12.5881,30115.735188318344,0
+OLP.US,D,20150610,000000,12.6788,12.8186,12.6297,12.693,52199.61947175158,0
+OLP.US,D,20150611,000000,12.6977,12.7553,12.5881,12.641,55407.70123312854,0
+OLP.US,D,20150612,000000,12.6524,12.9264,12.5787,12.7894,28916.145539592733,0
+OLP.US,D,20150615,000000,12.7657,12.7657,12.5542,12.5617,50115.95448614376,0
+OLP.US,D,20150616,000000,12.5664,12.778,12.5664,12.7251,45560.05487584548,0
+OLP.US,D,20150617,000000,12.7213,12.7213,12.6524,12.693,32064.93602089243,0
+OLP.US,D,20150618,000000,12.6977,12.8347,12.5542,12.5881,133528.19782765786,0
+OLP.US,D,20150619,000000,12.6071,12.7988,12.5881,12.6136,292815.28053074493,0
+OLP.US,D,20150622,000000,12.7223,12.8394,12.5599,12.7874,64211.397551890965,0
+OLP.US,D,20150623,000000,12.7921,12.8223,12.6467,12.7696,32145.402758139928,0
+OLP.US,D,20150624,000000,12.8092,12.8612,12.5532,12.5872,169038.38073024547,0
+OLP.US,D,20150625,000000,12.6637,12.6685,12.5664,12.6183,44238.70634838644,0
+OLP.US,D,20150626,000000,12.6306,12.7572,12.6306,12.7223,143561.12943518913,0
+OLP.US,D,20150629,000000,12.641,12.8394,12.5532,12.5599,69025.63773967262,0
+OLP.US,D,20150630,000000,12.6685,12.6685,12.2869,12.3624,59787.8445489092,0
+OLP.US,D,20150701,000000,12.3454,12.5126,12.3454,12.4965,48717.315540012045,0
+OLP.US,D,20150702,000000,12.5938,12.7696,12.4192,12.5381,30987.105250898207,0
+OLP.US,D,20150706,000000,12.6071,12.7336,12.5872,12.7006,48198.51683932707,0
+OLP.US,D,20150707,000000,12.7109,12.8223,12.6534,12.7053,43723.083966278326,0
+OLP.US,D,20150708,000000,12.6949,12.7166,12.6136,12.6637,45275.2449768978,0
+OLP.US,D,20150709,000000,12.7572,12.9036,12.5872,12.8223,86070.8219893124,0
+OLP.US,D,20150710,000000,12.8848,13.1568,12.881,13.1171,73160.14575227327,0
+OLP.US,D,20150713,000000,13.1312,13.2332,13.0217,13.1492,78151.20100743114,0
+OLP.US,D,20150714,000000,13.1464,13.2276,13.0434,13.1568,22890.669201639706,0
+OLP.US,D,20150715,000000,13.1464,13.1568,13.0302,13.1237,32722.4339660456,0
+OLP.US,D,20150716,000000,13.186,13.2332,13.1568,13.2096,43548.38644461931,0
+OLP.US,D,20150717,000000,13.1813,13.1813,13.0792,13.1312,40107.374654362655,0
+OLP.US,D,20150720,000000,13.1464,13.1464,13.0576,13.0973,51988.92367290175,0
+OLP.US,D,20150721,000000,13.0973,13.1464,13.0019,13.0131,32362.451194141442,0
+OLP.US,D,20150722,000000,13.0434,13.0943,12.9839,13.0641,35634.05932703114,0
+OLP.US,D,20150723,000000,13.0822,13.0822,12.7006,12.728,37005.170178839915,0
+OLP.US,D,20150724,000000,12.6949,12.8394,12.6637,12.6883,47856.53320601934,0
+OLP.US,D,20150727,000000,12.6467,12.8158,12.5475,12.7817,30814.525274955406,0
+OLP.US,D,20150728,000000,12.881,12.881,12.5475,12.7223,68682.59533350628,0
+OLP.US,D,20150729,000000,12.796,12.9773,12.5532,12.8895,46647.41460156621,0
+OLP.US,D,20150730,000000,12.761,12.914,12.7336,12.796,27366.102074690487,0
+OLP.US,D,20150731,000000,12.8498,13.1927,12.761,13.1312,41659.535664983145,0
+OLP.US,D,20150803,000000,13.0822,13.2096,12.9489,13.0359,28238.530910126923,0
+OLP.US,D,20150804,000000,13.049,13.2162,12.8394,13.0641,50096.896574690756,0
+OLP.US,D,20150805,000000,13.2966,13.2966,13.0302,13.1492,47510.314481276146,0
+OLP.US,D,20150806,000000,13.1983,13.2634,12.9415,13.186,39913.619221250636,0
+OLP.US,D,20150807,000000,13.2833,13.2966,13.1237,13.2682,25993.932450021057,0
+OLP.US,D,20150810,000000,13.339,13.3456,13.0792,13.1568,45099.48868238119,0
+OLP.US,D,20150811,000000,13.1568,13.2456,13.1124,13.1341,22809.143691532576,0
+OLP.US,D,20150812,000000,13.0973,13.2162,13.0973,13.1927,36665.3040912484,0
+OLP.US,D,20150813,000000,13.1464,13.2634,13.0973,13.1171,32362.451194141442,0
+OLP.US,D,20150814,000000,13.1776,13.2634,13.0973,13.2456,36322.26168508206,0
+OLP.US,D,20150817,000000,13.2332,13.2332,13.0973,13.1312,77981.7973500642,0
+OLP.US,D,20150818,000000,13.1341,13.1341,13.0698,13.1047,74189.2729707733,0
+OLP.US,D,20150819,000000,13.0698,13.39,13.0698,13.3144,48892.01306167208,0
+OLP.US,D,20150820,000000,13.2456,13.5052,13.1237,13.169,68342.72924591476,0
+OLP.US,D,20150821,000000,12.9536,13.2634,12.7817,13.0576,60765.09189734226,0
+OLP.US,D,20150824,000000,13.0698,13.0698,12.4786,12.5069,151047.71231792288,0
+OLP.US,D,20150825,000000,12.8564,12.8564,12.3151,12.3785,96055.0500453464,0
+OLP.US,D,20150826,000000,12.5872,12.6741,12.4313,12.6637,55945.55784526653,0
+OLP.US,D,20150827,000000,12.7752,12.8895,12.4144,12.7402,106724.30414085957,0
+OLP.US,D,20150828,000000,12.8007,13.0576,12.641,12.8441,70578.85752315172,0
+OLP.US,D,20150831,000000,12.7572,12.8848,12.5985,12.6807,72642.4058244469,0
+OLP.US,D,20150901,000000,12.4965,12.6231,12.3454,12.3624,46307.548513974696,0
+OLP.US,D,20150902,000000,12.4918,12.8441,12.3927,12.6807,69718.075189159,0
+OLP.US,D,20150903,000000,12.7449,12.828,12.4965,12.5475,57665.00496753573,0
+OLP.US,D,20150904,000000,12.4078,12.6335,12.2576,12.3842,57665.00496753573,0
+OLP.US,D,20150908,000000,12.4607,12.5599,12.3077,12.5013,93646.34179216766,0
+OLP.US,D,20150909,000000,12.5872,12.5985,12.2688,12.3624,48892.01306167208,0
+OLP.US,D,20150910,000000,12.4256,12.4427,12.2019,12.2529,46551.06627143951,0
+OLP.US,D,20150911,000000,12.2019,12.4144,12.2019,12.3984,48198.51683932707,0
+OLP.US,D,20150914,000000,12.4427,12.5664,12.3389,12.4607,26163.33610738802,0
+OLP.US,D,20150915,000000,12.4663,12.5532,12.4144,12.4786,30639.827753296395,0
+OLP.US,D,20150916,000000,12.6231,12.6231,12.3984,12.4313,33913.5534319023,0
+OLP.US,D,20150917,000000,12.4427,12.6741,12.4192,12.6534,53306.03710892633,0
+OLP.US,D,20150918,000000,12.5126,12.7223,12.4719,12.5305,144595.55051798222,0
+OLP.US,D,20150921,000000,12.6183,12.8394,12.4852,12.7752,49744.32521279588,0
+OLP.US,D,20150922,000000,12.7166,12.8441,12.6637,12.6741,56118.13782120831,0
+OLP.US,D,20150923,000000,12.7289,12.9026,12.7062,12.8706,58832.831430506,0
+OLP.US,D,20150924,000000,12.7894,13.0718,12.7894,12.9952,38190.99578040559,0
+OLP.US,D,20150925,000000,13.0802,13.0953,12.8875,12.9026,37699.72517404253,0
+OLP.US,D,20150928,000000,12.8706,12.9405,12.6883,12.7062,56086.374635451946,0
+OLP.US,D,20150929,000000,12.8545,12.8545,12.4615,12.4805,76753.62083415805,0
+OLP.US,D,20150930,000000,12.66,12.7988,12.4682,12.6175,65595.2136780021,0
+OLP.US,D,20151001,000000,12.7345,12.7988,12.6524,12.7592,40236.54494310434,0
+OLP.US,D,20151002,000000,12.7223,12.7223,12.4153,12.6741,65767.7936539449,0
+OLP.US,D,20151005,000000,12.7639,13.1482,12.7468,13.1265,71272.35374549571,0
+OLP.US,D,20151006,000000,13.1265,13.1322,12.967,13.0718,68470.84076179784,0
+OLP.US,D,20151007,000000,13.1067,13.1907,12.9952,13.1831,110903.2806135108,0
+OLP.US,D,20151008,000000,13.2134,13.5931,13.2134,13.5468,46156.143995203136,0
+OLP.US,D,20151009,000000,13.6045,13.6932,13.5043,13.629,40573.23471212104,0
+OLP.US,D,20151012,000000,13.6649,13.7452,13.5931,13.7216,39237.06336464344,0
+OLP.US,D,20151013,000000,13.6214,13.8368,13.6214,13.6932,38883.43322989097,0
+OLP.US,D,20151014,000000,13.765,13.8368,13.5156,13.5468,32969.128042085234,0
+OLP.US,D,20151015,000000,13.629,13.9,13.5043,13.8953,69657.7251362211,0
+OLP.US,D,20151016,000000,13.9284,13.9945,13.5807,13.765,30602.77070324696,0
+OLP.US,D,20151019,000000,13.799,13.9415,13.712,13.9237,40401.713509037865,0
+OLP.US,D,20151020,000000,13.9549,14.0493,13.7867,14.0493,29779.04541930369,0
+OLP.US,D,20151021,000000,14.1674,14.1674,13.8841,13.8878,27052.705308562272,0
+OLP.US,D,20151022,000000,13.9775,14.189,13.935,14.0775,51397.06964497752,0
+OLP.US,D,20151023,000000,14.1494,14.1588,13.9113,14.0671,33979.197349132264,0
+OLP.US,D,20151026,000000,14.0815,14.2135,13.9549,14.1843,38547.802233733906,0
+OLP.US,D,20151027,000000,14.1588,14.2844,13.9237,13.9492,35505.947811148064,0
+OLP.US,D,20151028,000000,13.9415,14.3081,13.9,14.2448,62045.1482833174,0
+OLP.US,D,20151029,000000,14.1088,14.3005,13.9415,14.0493,77088.19305745751,0
+OLP.US,D,20151030,000000,14.088,14.088,13.8481,13.935,49366.34330229835,0
+OLP.US,D,20151102,000000,13.8953,14.2135,13.8132,14.1786,46545.77240714644,0
+OLP.US,D,20151103,000000,14.1843,14.1843,13.9549,14.0671,33475.22146846788,0
+OLP.US,D,20151104,000000,14.0295,14.2239,13.8841,14.088,37577.966295310114,0
+OLP.US,D,20151105,000000,14.0124,14.0124,13.8226,13.9586,26034.165818646336,0
+OLP.US,D,20151106,000000,13.8538,13.8764,13.5515,13.8481,51223.430896177124,0
+OLP.US,D,20151109,000000,13.8841,13.8841,13.3107,13.4628,69481.96884170448,0
+OLP.US,D,20151110,000000,13.4514,13.7064,13.2134,13.5978,25864.762161279374,0
+OLP.US,D,20151111,000000,13.6176,13.6328,13.3494,13.5327,57314.5511513591,0
+OLP.US,D,20151112,000000,13.4722,13.5401,13.3107,13.339,38717.205891099846,0
+OLP.US,D,20151113,000000,13.2899,13.5401,13.2503,13.2899,61874.68585309183,0
+OLP.US,D,20151116,000000,13.2304,13.4326,13.2304,13.2966,69994.4149052378,0
+OLP.US,D,20151117,000000,13.3683,13.4439,13.2616,13.2758,42097.867628418586,0
+OLP.US,D,20151118,000000,13.2966,13.4259,13.1907,13.3608,54097.99920711425,0
+OLP.US,D,20151119,000000,13.3268,13.3494,13.238,13.2833,40236.54494310434,0
+OLP.US,D,20151120,000000,13.3683,13.5156,13.3608,13.4789,56467.53286452633,0
+OLP.US,D,20151123,000000,13.5592,13.5686,13.3683,13.4259,37364.09417788546,0
+OLP.US,D,20151124,000000,13.3683,13.3967,13.2758,13.304,46831.641078951725,0
+OLP.US,D,20151125,000000,13.2833,13.5203,13.2209,13.494,78783.28840397963,0
+OLP.US,D,20151127,000000,13.5043,13.7328,13.4326,13.494,39220.12299890562,0
+OLP.US,D,20151130,000000,13.5043,13.526,13.1208,13.2134,122233.20897274687,0
+OLP.US,D,20151201,000000,13.2257,13.712,13.0179,13.6658,29768.45769071857,0
+OLP.US,D,20151202,000000,13.6101,13.6875,13.339,13.3739,67128.31677716855,0
+OLP.US,D,20151203,000000,13.3268,13.4222,13.238,13.2436,16154.75627560691,0
+OLP.US,D,20151204,000000,13.238,13.5043,13.1672,13.3107,40912.04202685393,0
+OLP.US,D,20151207,000000,13.1831,13.2436,13.0217,13.0802,71005.54298514241,0
+OLP.US,D,20151208,000000,13.0131,13.05,12.8828,12.9952,71576.22155589641,0
+OLP.US,D,20151209,000000,12.9726,12.9764,12.7525,12.8771,41588.59788346113,0
+OLP.US,D,20151210,000000,12.8469,12.9726,12.7525,12.9065,65767.7936539449,0
+OLP.US,D,20151211,000000,12.7468,12.9536,12.7468,12.8413,64073.757080280375,0
+OLP.US,D,20151214,000000,12.8413,12.9026,12.6883,12.7223,68651.89092060852,0
+OLP.US,D,20151215,000000,12.8243,12.8545,12.7223,12.7827,71684.21638746683,0
+OLP.US,D,20151216,000000,12.8952,12.9536,12.7525,12.9254,88418.12141669665,0
+OLP.US,D,20151217,000000,12.9168,13.0131,12.8413,13.0131,132716.11904516342,0
+OLP.US,D,20151218,000000,12.9311,13.1605,12.5136,12.592,754357.6625713253,0
+OLP.US,D,20151221,000000,12.6958,12.9546,12.6656,12.9358,51564.35575662726,0
+OLP.US,D,20151222,000000,12.932,13.2266,12.932,13.0624,59797.373504636715,0
+OLP.US,D,20151223,000000,13.1047,13.1227,12.9613,13.0943,46029.09125217868,0
+OLP.US,D,20151224,000000,13.0973,13.2134,12.9358,13.1312,48030.17195481974,0
+OLP.US,D,20151228,000000,13.0943,13.1964,12.9358,13.1407,59180.1089281078,0
+OLP.US,D,20151229,000000,13.1672,13.4911,13.118,13.2634,47700.89359581334,0
+OLP.US,D,20151230,000000,13.2568,13.2918,13.0775,13.1124,43439.33284018925,0
+OLP.US,D,20151231,000000,13.0973,13.2417,12.9026,12.9415,61571.876815548734,0
+OLP.US,D,20160104,000000,12.8526,12.8828,12.5022,12.5806,90985.64559865723,0
+OLP.US,D,20160105,000000,12.7072,13.136,12.5759,13.1124,70267.57830274073,0
+OLP.US,D,20160106,000000,13.0037,13.2634,12.9791,13.1831,92576.98120504235,0
+OLP.US,D,20160107,000000,13.0151,13.2313,12.761,12.7686,67638.64529498463,0
+OLP.US,D,20160108,000000,12.7864,12.8451,12.4786,12.5277,47728.42169013627,0
+OLP.US,D,20160111,000000,12.5495,12.6656,12.5126,12.5683,37579.025068168725,0
+OLP.US,D,20160112,000000,12.6306,12.6826,12.3709,12.4474,106611.01544498895,0
+OLP.US,D,20160113,000000,12.5126,12.575,12.164,12.2302,118827.1366868326,0
+OLP.US,D,20160114,000000,12.2728,12.4852,12.164,12.2547,74590.54788416033,0
+OLP.US,D,20160115,000000,11.9592,12.1707,11.8401,12.0149,73232.14230665388,0
+OLP.US,D,20160119,000000,12.0149,12.1764,11.911,11.9592,90529.31449662536,0
+OLP.US,D,20160120,000000,11.8637,11.978,11.3358,11.8401,93280.00638311285,0
+OLP.US,D,20160121,000000,11.8146,12.1821,11.8146,12.1056,56451.65127164916,0
+OLP.US,D,20160122,000000,12.2028,12.3643,12.0564,12.304,106262.67917453259,0
+OLP.US,D,20160125,000000,12.2983,12.4456,12.0196,12.0696,67256.42829305162,0
+OLP.US,D,20160126,000000,12.164,12.5126,12.164,12.4295,85157.10101239207,0
+OLP.US,D,20160127,000000,12.4011,12.4239,12.0196,12.08,38382.6336678014,0
+OLP.US,D,20160128,000000,12.1707,12.3265,12.1415,12.1593,46188.96595381813,0
+OLP.US,D,20160129,000000,12.2386,12.5126,12.2227,12.4975,159635.41897355363,0
+OLP.US,D,20160201,000000,12.5192,12.6759,12.4182,12.4786,51672.35058819769,0
+OLP.US,D,20160202,000000,12.3785,12.4531,12.25,12.4239,63190.7405162578,0
+OLP.US,D,20160203,000000,12.4852,12.5976,12.2443,12.3454,57467.01444298926,0
+OLP.US,D,20160204,000000,12.4011,12.4266,12.1962,12.2302,34789.1585859156,0
+OLP.US,D,20160205,000000,12.164,12.164,11.9289,11.9657,79047.98161861468,0
+OLP.US,D,20160208,000000,11.8637,12.1415,11.5255,12.0384,65248.99495325991,0
+OLP.US,D,20160209,000000,12.0196,12.2614,11.6588,11.8146,145922.19290973432,0
+OLP.US,D,20160210,000000,11.893,12.0734,11.8401,11.9365,49935.963100191686,0
+OLP.US,D,20160211,000000,11.7891,12.0016,11.6456,11.911,112468.14689843566,0
+OLP.US,D,20160212,000000,12.0149,12.2302,11.893,12.0564,56306.599390029296,0
+OLP.US,D,20160216,000000,12.2028,12.388,12.116,12.2728,42235.50810002918,0
+OLP.US,D,20160217,000000,12.3756,12.5126,12.1791,12.2661,45295.36166121043,0
+OLP.US,D,20160218,000000,12.25,12.4474,12.1121,12.3643,35208.432637897015,0
+OLP.US,D,20160219,000000,12.2916,12.5626,12.2916,12.388,22376.10559238918,0
+OLP.US,D,20160222,000000,12.437,12.592,12.3077,12.3558,72996.03595919834,0
+OLP.US,D,20160223,000000,12.3643,12.556,12.2547,12.2983,20303.02833536852,0
+OLP.US,D,20160224,000000,12.216,12.4663,12.164,12.4239,19871.049009083734,0
+OLP.US,D,20160225,000000,12.5192,12.9358,12.5126,12.8526,30713.941853394248,0
+OLP.US,D,20160226,000000,12.9026,13.118,12.7308,12.7864,47947.587671853995,0
+OLP.US,D,20160229,000000,12.8771,13.0443,12.7808,12.8007,48848.603374471975,0
+OLP.US,D,20160301,000000,12.8573,12.9839,12.7251,12.8526,29398.94596308791,0
+OLP.US,D,20160302,000000,12.7864,12.9613,12.7864,12.9415,37376.799452187806,0
+OLP.US,D,20160303,000000,12.9613,13.0822,12.9546,13.0822,52143.504510249135,0
+OLP.US,D,20160304,000000,13.0198,13.1473,12.9687,13.0339,29891.27534230857,0
+OLP.US,D,20160307,000000,13.0037,13.5686,13.0037,13.2389,96578.08383746585,0
+OLP.US,D,20160308,000000,13.1407,13.2918,13.1407,13.2068,33494.27937992088,0
+OLP.US,D,20160309,000000,13.2068,13.4071,13.2068,13.2918,40880.27884109757,0
+OLP.US,D,20160310,000000,13.1964,13.3107,13.0113,13.3107,37663.7268968517,0
+OLP.US,D,20160311,000000,13.373,13.5081,13.2068,13.5043,63539.07678671721,0
+OLP.US,D,20160314,000000,13.443,13.5337,13.2446,13.2984,35208.432637897015,0
+OLP.US,D,20160315,000000,13.4495,13.8481,13.3494,13.5998,75896.01481874016,0
+OLP.US,D,20160316,000000,13.6422,13.6479,13.2842,13.3749,78149.08346171392,0
+OLP.US,D,20160317,000000,13.3579,13.6243,13.3239,13.5081,83586.94086317718,0
+OLP.US,D,20160318,000000,13.5752,13.8424,13.5337,13.5884,204746.55415737242,0
+OLP.US,D,20160321,000000,13.7093,13.7263,13.4249,13.443,138289.49937252616,0
+OLP.US,D,20160322,000000,13.443,13.6516,13.2172,13.3097,134853.7814465544,0
+OLP.US,D,20160323,000000,13.2219,13.2956,12.9839,13.0859,78998.2192942629,0
+OLP.US,D,20160324,000000,13.0822,13.2002,12.9829,13.1246,40375.24418757354,0
+OLP.US,D,20160328,000000,13.2399,13.3324,13.1312,13.2456,65039.35792726869,0
+OLP.US,D,20160329,000000,13.2456,13.9237,13.2456,13.7375,178015.71579780115,0
+OLP.US,D,20160330,000000,13.8661,13.8661,13.6762,13.6895,109884.74112359178,0
+OLP.US,D,20160331,000000,13.715,13.9086,13.715,13.7697,72964.27277344199,0
+OLP.US,D,20160401,000000,13.8075,13.8075,13.4685,13.5354,66601.04789361569,0
+OLP.US,D,20160404,000000,13.5431,13.5535,13.3135,13.4071,55264.7668972259,0
+OLP.US,D,20160405,000000,13.3749,13.6677,13.3201,13.3938,54541.625034841745,0
+OLP.US,D,20160406,000000,13.4145,13.4789,13.3097,13.4145,35104.67289776104,0
+OLP.US,D,20160407,000000,13.4495,13.4722,13.3032,13.3749,48842.2507373203,0
+OLP.US,D,20160408,000000,13.4618,13.5703,13.3977,13.5656,45187.36682963898,0
+OLP.US,D,20160411,000000,13.6035,13.6895,13.3881,13.424,52776.65067965623,0
+OLP.US,D,20160412,000000,13.4495,13.6516,13.3985,13.494,41258.26075159714,0
+OLP.US,D,20160413,000000,13.4987,13.7017,13.3494,13.6451,72116.19571375161,0
+OLP.US,D,20160414,000000,13.6828,13.732,13.5656,13.629,30548.77328746174,0
+OLP.US,D,20160415,000000,13.6082,13.7565,13.6035,13.6328,35252.90109795675,0
+OLP.US,D,20160418,000000,13.6205,13.7914,13.6082,13.7508,33747.32609311118,0
+OLP.US,D,20160419,000000,13.7914,13.9955,13.732,13.9341,43142.87643979783,0
+OLP.US,D,20160420,000000,13.9643,13.9643,13.8377,13.8585,27501.625000583856,0
+OLP.US,D,20160421,000000,13.8226,13.8812,13.5431,13.5968,49575.98032828855,0
+OLP.US,D,20160422,000000,13.6658,13.8661,13.6658,13.8434,40268.308128860706,0
+OLP.US,D,20160425,000000,13.8557,14.0067,13.8188,13.9955,56324.5985286247,0
+OLP.US,D,20160426,000000,13.9851,14.2296,13.9549,14.2231,44263.05812413456,0
+OLP.US,D,20160427,000000,14.2118,14.4271,14.0352,14.3648,41834.23318664215,0
+OLP.US,D,20160428,000000,14.3478,14.497,14.2854,14.4224,64261.15987624173,0
+OLP.US,D,20160429,000000,14.4318,14.4526,14.2854,14.3903,36905.64553013738,0
+OLP.US,D,20160502,000000,14.4393,14.6236,14.2995,14.5622,51923.279755671785,0
+OLP.US,D,20160503,000000,14.6841,14.6905,14.3903,14.4771,46028.03247932007,0
+OLP.US,D,20160504,000000,14.6103,14.6841,14.531,14.6179,52442.07845635676,0
+OLP.US,D,20160505,000000,14.5424,14.7029,14.5424,14.6472,22778.43927863482,0
+OLP.US,D,20160506,000000,14.6717,14.7708,14.5792,14.7708,48466.386372538975,0
+OLP.US,D,20160509,000000,14.8002,15.2988,14.7708,15.1648,152869.86040748167,0
+OLP.US,D,20160510,000000,15.0268,15.2686,14.6037,14.7341,87772.26997298619,0
+OLP.US,D,20160511,000000,14.6472,14.6472,14.2118,14.2438,75775.31471286739,0
+OLP.US,D,20160512,000000,14.2524,14.4271,14.1984,14.3421,90572.72418382647,0
+OLP.US,D,20160513,000000,14.3099,14.3099,13.968,14.188,108671.38742771032,0
+OLP.US,D,20160516,000000,14.1759,14.4393,14.1504,14.2854,44443.04951008562,0
+OLP.US,D,20160517,000000,14.1984,14.2296,13.8585,13.9482,51135.552748918315,0
+OLP.US,D,20160518,000000,13.9274,14.0936,13.7508,13.8717,37369.38804217853,0
+OLP.US,D,20160519,000000,13.7565,13.799,13.528,13.732,57256.31864413943,0
+OLP.US,D,20160520,000000,13.696,13.8585,13.6677,13.8132,37000.935087406484,0
+OLP.US,D,20160523,000000,13.8292,13.9586,13.7508,13.8812,55934.97011668141,0
+OLP.US,D,20160524,000000,13.9039,14.1135,13.7375,14.053,53114.399221530526,0
+OLP.US,D,20160525,000000,14.0285,14.0795,13.8859,13.8992,26660.959350901747,0
+OLP.US,D,20160526,000000,14.0577,14.0738,13.8226,13.9549,22332.69590518908,0
+OLP.US,D,20160527,000000,13.9086,14.0332,13.849,13.9643,44801.97350913116,0
+OLP.US,D,20160531,000000,13.9237,14.053,13.8075,13.9237,161316.7502729158,0
+OLP.US,D,20160601,000000,13.8661,13.9643,13.8557,13.9415,30165.497512670125,0
+OLP.US,D,20160602,000000,13.9341,14.1135,13.8812,14.1021,23974.852608784593,0
+OLP.US,D,20160603,000000,14.1021,14.2656,14.0701,14.1172,44556.33820594912,0
+OLP.US,D,20160606,000000,14.1021,14.378,14.1021,14.2061,54269.520410197416,0
+OLP.US,D,20160607,000000,14.1692,14.4016,14.1692,14.2741,46509.77412995663,0
+OLP.US,D,20160608,000000,14.3156,14.4224,14.2231,14.4082,39748.45065531813,0
+OLP.US,D,20160609,000000,14.4318,14.6547,14.2977,14.6037,62838.16915436394,0
+OLP.US,D,20160610,000000,14.4497,14.7398,14.4497,14.666,65603.68386087101,0
+OLP.US,D,20160613,000000,14.6764,14.8067,14.6396,14.7029,77563.58207094138,0
+OLP.US,D,20160614,000000,14.6992,14.6992,14.4393,14.5121,35611.825097002285,0
+OLP.US,D,20160615,000000,14.531,14.7784,14.531,14.7264,52630.540025177754,0
+OLP.US,D,20160616,000000,14.6717,14.9003,14.6717,14.8644,74412.67404392548,0
+OLP.US,D,20160617,000000,14.9003,14.9229,14.4318,14.5196,172494.21534052375,0
+OLP.US,D,20160620,000000,14.6547,14.8295,14.5735,14.6301,96885.12796644238,0
+OLP.US,D,20160621,000000,14.666,14.9768,14.6472,14.6905,112745.54538737611,0
+OLP.US,D,20160622,000000,14.7341,14.7945,14.4979,14.6992,51423.53896644184,0
+OLP.US,D,20160623,000000,14.7907,14.8776,14.7029,14.7794,70552.38820168842,0
+OLP.US,D,20160624,000000,14.3912,14.8416,14.19,14.6283,252145.69748849922,0
+OLP.US,D,20160627,000000,14.5527,14.7086,14.3987,14.6348,86767.49453023223,0
+OLP.US,D,20160628,000000,14.7539,14.9768,14.6868,14.8305,66757.74627667929,0
+OLP.US,D,20160629,000000,14.9768,15.0221,14.7643,14.7794,80569.43821633741,0
+OLP.US,D,20160630,000000,14.7851,14.9107,14.6538,14.9107,85427.08809132018,0
+OLP.US,D,20160701,000000,14.9843,15.0221,14.802,14.8379,62068.44128620486,0
+OLP.US,D,20160705,000000,14.8965,15.0552,14.853,14.922,74636.07511707765,0
+OLP.US,D,20160706,000000,14.8379,14.9409,14.6905,14.8305,67448.06618044744,0
+OLP.US,D,20160707,000000,14.8776,15.0419,14.7133,15.0108,86376.80734543032,0
+OLP.US,D,20160708,000000,15.1099,15.4593,14.9937,15.2668,106491.37411198499,0
+OLP.US,D,20160711,000000,15.3592,15.6785,15.1383,15.5785,71649.27688313564,0
+OLP.US,D,20160712,000000,15.4339,15.4717,15.2403,15.3592,110543.29784161274,0
+OLP.US,D,20160713,000000,15.3206,15.4036,15.244,15.3273,93370.00207608889,0
+OLP.US,D,20160714,000000,15.3536,15.4036,15.1289,15.1289,51135.552748918315,0
+OLP.US,D,20160715,000000,15.2101,15.3177,15.0599,15.3045,57020.21229668593,0
+OLP.US,D,20160718,000000,15.3045,15.4537,15.1326,15.3177,38303.22570341048,0
+OLP.US,D,20160719,000000,15.2271,15.5095,15.2252,15.4717,76735.62169556366,0
+OLP.US,D,20160720,000000,15.5274,15.535,15.3536,15.4264,30268.198479948507,0
+OLP.US,D,20160721,000000,15.3904,15.516,15.2884,15.3971,30241.729158485206,0
+OLP.US,D,20160722,000000,15.3791,15.5785,15.3791,15.4717,24048.966708882446,0
+OLP.US,D,20160725,000000,15.3904,15.4593,15.3848,15.4339,25629.714586684484,0
+OLP.US,D,20160726,000000,15.416,15.5217,15.3102,15.5095,38841.08231554949,0
+OLP.US,D,20160727,000000,15.4405,15.5048,15.3177,15.4405,38041.70880735127,0
+OLP.US,D,20160728,000000,15.3592,15.5586,15.3592,15.4915,22998.664033211156,0
+OLP.US,D,20160729,000000,15.4593,15.7408,15.4593,15.6398,75685.31901989033,0
+OLP.US,D,20160801,000000,15.6143,15.6304,15.552,15.5785,38201.583508990705,0
+OLP.US,D,20160802,000000,15.6067,15.6067,15.3357,15.3791,37348.212585008296,0
+OLP.US,D,20160803,000000,15.4405,15.4405,15.1024,15.2535,60661.33215720425,0
+OLP.US,D,20160804,000000,15.1903,15.2961,15.1903,15.2271,40126.43256581668,0
+OLP.US,D,20160805,000000,15.3177,16.1602,15.2232,16.0337,83172.9606754878,0
+OLP.US,D,20160808,000000,16.0978,16.1272,15.9601,16.0337,47333.49941390092,0
+OLP.US,D,20160809,000000,16.0922,16.1225,15.9903,16.0034,85643.07775446207,0
+OLP.US,D,20160810,000000,16.0545,16.0978,15.857,15.9024,70404.16000149271,0
+OLP.US,D,20160811,000000,15.8986,15.8986,15.6455,15.653,64655.02337961948,0
+OLP.US,D,20160812,000000,15.6596,15.9657,15.4972,15.5859,62192.317710654504,0
+OLP.US,D,20160815,000000,15.7088,15.7475,15.5217,15.5482,71910.79377919486,0
+OLP.US,D,20160816,000000,15.4848,15.4848,15.2961,15.3649,100655.41811570441,0
+OLP.US,D,20160817,000000,15.3177,15.3471,15.1779,15.2904,68934.58327383899,0
+OLP.US,D,20160818,000000,15.2346,15.465,15.0335,15.1534,130278.82392480415,0
+OLP.US,D,20160819,000000,15.1175,15.1722,14.8663,14.9409,114485.10919395695,0
+OLP.US,D,20160822,000000,14.972,15.0986,14.8663,15.0901,123511.14781301089,0
+OLP.US,D,20160823,000000,15.0976,15.3471,15.0192,15.2961,61825.98230159866,0
+OLP.US,D,20160824,000000,15.2827,15.3045,15.0684,15.1903,70197.69929407732,0
+OLP.US,D,20160825,000000,15.1779,15.5217,15.0901,15.4717,57475.48462585817,0
+OLP.US,D,20160826,000000,15.465,15.5095,15.0419,15.1458,42746.89539070387,0
+OLP.US,D,20160829,000000,15.1722,15.2961,15.1241,15.1383,49896.78850442706,0
+OLP.US,D,20160830,000000,15.1534,15.3838,15.0231,15.3649,39921.03063126093,0
+OLP.US,D,20160831,000000,15.3206,15.4339,15.1024,15.1601,156095.941307452,0
+OLP.US,D,20160901,000000,15.1383,15.3791,15.0552,15.1836,81183.5264742915,0
+OLP.US,D,20160902,000000,15.2733,15.5936,15.2733,15.5859,76821.38229710524,0
+OLP.US,D,20160906,000000,15.5963,15.6304,15.3177,15.4103,94401.24684030715,0
+OLP.US,D,20160907,000000,15.3706,15.8352,15.3706,15.6304,99570.1759356999,0
+OLP.US,D,20160908,000000,15.535,15.7617,15.4784,15.7541,143193.73525327162,0
+OLP.US,D,20160909,000000,15.6228,15.6228,14.972,14.9919,111298.2028897441,0
+OLP.US,D,20160912,000000,14.8842,15.2601,14.8842,15.2271,68959.99382244366,0
+OLP.US,D,20160913,000000,15.1601,15.1601,14.853,14.8899,75413.21439524702,0
+OLP.US,D,20160914,000000,14.904,14.9957,14.8842,14.904,40880.27884109757,0
+OLP.US,D,20160915,000000,14.8087,15.1289,14.7907,15.1099,97554.2724130403,0
+OLP.US,D,20160916,000000,15.1099,15.1903,14.9664,15.1903,168038.89915178766,0
+OLP.US,D,20160919,000000,15.1903,15.3045,15.1099,15.2827,122414.25913156674,0
+OLP.US,D,20160920,000000,15.3904,15.3904,15.1903,15.2469,90540.9609980701,0
+OLP.US,D,20160921,000000,15.3424,15.5416,15.0259,15.5217,75171.81418349945,0
+OLP.US,D,20160922,000000,15.6398,15.8637,15.5482,15.8523,161036.17546538828,0
+OLP.US,D,20160923,000000,15.8419,16.045,15.6568,15.9618,119371.34593611718,0
+OLP.US,D,20160926,000000,15.909,15.9477,15.6634,15.6681,59096.46587228345,0
+OLP.US,D,20160927,000000,15.7598,15.8797,15.5983,15.6568,67111.37641143278,0
+OLP.US,D,20160928,000000,15.6955,15.7257,15.5491,15.7192,37856.42355710714,0
+OLP.US,D,20160929,000000,15.7135,15.7324,15.3518,15.465,62895.342888725,0
+OLP.US,D,20160930,000000,15.4481,15.6181,15.3149,15.3518,138353.0257440226,0
+OLP.US,D,20161003,000000,15.3518,15.4283,15.0457,15.1799,63306.14675783853,0
+OLP.US,D,20161004,000000,15.2507,15.2507,14.8634,14.9305,78175.55278317825,0
+OLP.US,D,20161005,000000,14.9692,14.9692,14.6377,14.6641,89203.73087773289,0
+OLP.US,D,20161006,000000,14.582,14.7794,14.4488,14.6452,65927.66835558433,0
+OLP.US,D,20161007,000000,14.7029,14.8748,14.6764,14.7482,73451.3082883706,0
+OLP.US,D,20161010,000000,14.7916,15.041,14.7916,14.9824,66994.91139699344,0
+OLP.US,D,20161011,000000,14.9522,14.9569,14.6529,14.6992,41705.06289790047,0
+OLP.US,D,20161012,000000,14.8265,14.9957,14.5952,14.939,32179.28348961352,0
+OLP.US,D,20161013,000000,14.9522,15.1109,14.9447,14.99,35356.66083809272,0
+OLP.US,D,20161014,000000,15.0325,15.1289,14.9069,15.0599,36142.27029912998,0
+OLP.US,D,20161017,000000,15.0768,15.2252,14.939,14.99,46877.16831187007,0
+OLP.US,D,20161018,000000,15.125,15.2365,14.99,15.1024,26566.728566491256,0
+OLP.US,D,20161019,000000,15.1685,15.2507,14.9796,15.1987,42098.926401277204,0
+OLP.US,D,20161020,000000,15.2299,15.2299,14.9522,15.1921,42898.29990947543,0
+OLP.US,D,20161021,000000,15.0637,15.2431,15.041,15.1553,85753.19013174972,0
+OLP.US,D,20161024,000000,15.2167,15.3451,15.1856,15.3008,31290.973061297882,0
+OLP.US,D,20161025,000000,15.3082,15.4093,15.2431,15.4028,30926.75519796029,0
+OLP.US,D,20161026,000000,15.3082,15.332,15.1856,15.2365,52176.326468863095,0
+OLP.US,D,20161027,000000,15.2866,15.2866,14.8748,14.939,99975.68594052241,0
+OLP.US,D,20161028,000000,14.9692,15.3149,14.7973,14.8805,43021.117561065425,0
+OLP.US,D,20161031,000000,14.9569,15.0098,14.7889,14.9692,42936.415732382455,0
+OLP.US,D,20161101,000000,14.9569,14.9673,14.4544,14.4762,63656.60057401516,0
+OLP.US,D,20161102,000000,14.5508,14.5508,14.2892,14.309,37336.566083562524,0
+OLP.US,D,20161103,000000,14.309,14.4488,14.2495,14.3431,49821.61563147059,0
+OLP.US,D,20161104,000000,14.2892,14.6641,14.2722,14.2722,37745.25240695985,0
+OLP.US,D,20161107,000000,14.4488,14.8265,14.3921,14.7916,63704.24535264972,0
+OLP.US,D,20161108,000000,14.8105,14.8568,14.7208,14.8312,28592.16104488042,0
+OLP.US,D,20161109,000000,15.2167,15.4217,14.5263,15.4217,99028.08423212745,0
+OLP.US,D,20161110,000000,15.4254,15.4254,14.9768,15.2507,131533.4697621644,0
+OLP.US,D,20161111,000000,15.2299,15.5642,15.1732,15.2564,123289.86428557799,0
+OLP.US,D,20161114,000000,15.3451,15.4717,15.0542,15.3394,134219.5765042826,0
+OLP.US,D,20161115,000000,15.3186,15.465,15.1553,15.1921,61558.11276838879,0
+OLP.US,D,20161116,000000,15.1553,15.5293,15.1553,15.2762,60978.96401476691,0
+OLP.US,D,20161117,000000,15.3243,15.5595,15.2629,15.3243,65584.62594941698,0
+OLP.US,D,20161118,000000,15.364,15.5227,15.3518,15.4254,78359.77926056375,0
+OLP.US,D,20161121,000000,15.5293,15.6757,15.3082,15.3583,47050.80706067046,0
+OLP.US,D,20161122,000000,15.4395,15.7654,15.3583,15.6181,126437.59599402314,0
+OLP.US,D,20161123,000000,15.5491,15.7531,15.4217,15.4481,84214.79316829122,0
+OLP.US,D,20161125,000000,15.5642,15.942,15.5595,15.5944,80142.7527543457,0
+OLP.US,D,20161128,000000,15.6493,15.7947,15.4848,15.5642,104067.84303877852,0
+OLP.US,D,20161129,000000,15.517,15.9987,15.517,15.6757,118030.93949720207,0
+OLP.US,D,20161130,000000,15.6804,15.8523,15.4848,15.5491,102239.34231207619,0
+OLP.US,D,20161201,000000,15.5435,15.5435,15.1553,15.2866,66801.15596387938,0
+OLP.US,D,20161202,000000,15.2941,15.6265,15.2941,15.4593,60613.687378570714,0
+OLP.US,D,20161205,000000,15.5944,15.6634,15.3612,15.5557,64768.31207548196,0
+OLP.US,D,20161206,000000,15.5491,15.7192,15.5359,15.6493,47511.373254134756,0
+OLP.US,D,20161207,000000,15.7192,16.045,15.7173,16.0176,95592.3663061649,0
+OLP.US,D,20161208,000000,15.9873,16.0629,15.8863,15.994,124395.22314989718,0
+OLP.US,D,20161209,000000,15.942,16.3737,15.942,16.2009,127481.54603254683,0
+OLP.US,D,20161212,000000,16.2084,16.4124,16.2084,16.2793,78853.16741264405,0
+OLP.US,D,20161213,000000,16.3992,16.4473,16.2736,16.3312,87173.00453505268,0
+OLP.US,D,20161214,000000,15.9873,16.1583,15.8211,15.8721,147811.04368936643,0
+OLP.US,D,20161215,000000,15.7976,16.0572,15.7059,15.7909,85139.10187379665,0
+OLP.US,D,20161216,000000,15.9033,16.2282,15.7825,15.857,207123.49922479174,0
+OLP.US,D,20161219,000000,16.0062,16.1706,15.9232,16.1414,111470.78286568895,0
+OLP.US,D,20161220,000000,16.2471,16.3312,16.0629,16.2009,89976.63506446677,0
+OLP.US,D,20161221,000000,16.3132,16.334,15.9289,15.9316,102535.7987124676,0
+OLP.US,D,20161222,000000,15.9449,16.08,15.7513,16.0205,85788.12963608296,0
+OLP.US,D,20161223,000000,16.0554,16.0554,15.7229,15.8533,63094.392186130084,0
+OLP.US,D,20161227,000000,15.8646,16.0554,15.7059,15.8731,60467.57672409223,0
+OLP.US,D,20161228,000000,15.9251,15.9251,15.6228,15.7116,38795.55508263114,0
+OLP.US,D,20161229,000000,15.7701,15.9705,15.6861,15.9185,50903.68149289824,0
+OLP.US,D,20161230,000000,16.0024,16.2481,15.8211,16.2348,104475.47058931926,0
+OLP.US,D,20170103,000000,16.3708,16.402,16.0941,16.402,103673.97953540077,0
+OLP.US,D,20170104,000000,16.4408,16.4445,16.2801,16.3963,87975.55436182574,0
+OLP.US,D,20170105,000000,16.3784,16.3963,16.1394,16.1782,110421.53896287728,0
+OLP.US,D,20170106,000000,16.2084,16.2084,16.0148,16.08,75916.1315030528,0
+OLP.US,D,20170109,000000,16.0148,16.1451,15.8882,15.9959,140810.43754869857,0
+OLP.US,D,20170110,000000,15.9959,16.0941,15.8352,15.8419,42200.568595696976,0
+OLP.US,D,20170111,000000,15.8419,15.8608,15.7304,15.7579,63958.35083869965,0
+OLP.US,D,20170112,000000,15.7447,15.7447,15.552,15.6455,61458.588119686254,0
+OLP.US,D,20170113,000000,15.6606,15.7966,15.5916,15.6653,44848.55951490608,0
+OLP.US,D,20170117,000000,15.6927,15.8939,15.6398,15.8419,81605.97684484877,0
+OLP.US,D,20170118,000000,15.8939,15.9185,15.7267,15.858,57359.01961141884,0
+OLP.US,D,20170119,000000,15.8486,15.8533,15.7248,15.7701,64287.62919770503,0
+OLP.US,D,20170120,000000,15.8419,15.9128,15.7748,15.8486,36359.31873513048,0
+OLP.US,D,20170123,000000,15.8996,15.9185,15.7116,15.8127,72667.81637305058,0
+OLP.US,D,20170124,000000,15.8127,15.8939,15.6927,15.7059,85691.78130595523,0
+OLP.US,D,20170125,000000,15.7182,15.7304,15.5954,15.6134,56234.60283564765,0
+OLP.US,D,20170126,000000,15.5378,15.5954,15.2978,15.3055,88941.15520881506,0
+OLP.US,D,20170127,000000,15.3177,15.3177,14.922,15.1808,115201.89841919656,0
+OLP.US,D,20170130,000000,15.1628,15.1628,14.7614,14.8275,112800.6015760179,0
+OLP.US,D,20170131,000000,14.8275,15.0457,14.7936,14.9682,89769.11558419382,0
+OLP.US,D,20170201,000000,14.9815,15.1298,14.8587,14.8965,42001.51929829189,0
+OLP.US,D,20170202,000000,14.9116,15.0249,14.8965,14.905,29848.924427966067,0
+OLP.US,D,20170203,000000,15.0212,15.0533,14.871,14.8965,99297.01253819799,0
+OLP.US,D,20170206,000000,14.8654,14.9078,14.8067,14.8654,119330.05379463838,0
+OLP.US,D,20170207,000000,14.8842,14.9994,14.8369,14.871,82423.34949164138,0
+OLP.US,D,20170208,000000,14.871,15.0533,14.7879,14.8134,107430.50563750285,0
+OLP.US,D,20170209,000000,14.8275,14.8965,14.768,14.8201,76761.03224416835,0
+OLP.US,D,20170210,000000,14.8654,15.04,14.8446,15.0249,87167.71067076063,0
+OLP.US,D,20170213,000000,15.0599,15.1024,14.9504,15.0844,65878.96480409117,0
+OLP.US,D,20170214,000000,14.9947,15.1118,14.8446,15.0768,67440.65477043815,0
+OLP.US,D,20170215,000000,14.9815,15.1808,14.9249,15.1695,76268.70286494769,0
+OLP.US,D,20170216,000000,15.2081,15.4244,15.2081,15.415,64314.09851916833,0
+OLP.US,D,20170217,000000,15.4537,15.4727,15.329,15.433,71009.77807657789,0
+OLP.US,D,20170221,000000,15.4481,15.653,15.363,15.6342,45604.523335904196,0
+OLP.US,D,20170222,000000,15.5756,15.6304,15.433,15.5671,27756.78925949138,0
+OLP.US,D,20170223,000000,15.5916,15.7966,15.4811,15.7513,61672.46023711091,0
+OLP.US,D,20170224,000000,15.7579,15.8288,15.6653,15.8211,37441.384596558135,0
+OLP.US,D,20170227,000000,15.8352,15.9705,15.7899,15.8731,51868.22356702795,0
+OLP.US,D,20170228,000000,15.8882,15.9043,15.7361,15.8797,116258.55373201748,0
+OLP.US,D,20170301,000000,15.8797,15.9959,15.8352,15.8533,59131.40537661464,0
+OLP.US,D,20170302,000000,15.858,15.9251,15.7899,15.8352,65936.13853845325,0
+OLP.US,D,20170303,000000,15.807,15.8419,15.5378,15.7579,51599.29526095947,0
+OLP.US,D,20170306,000000,15.7059,15.7059,15.415,15.4727,34631.40142999339,0
+OLP.US,D,20170307,000000,15.4018,15.5048,15.2138,15.2601,55738.038364992535,0
+OLP.US,D,20170308,000000,15.1695,15.1695,14.9504,14.9682,80720.84273510896,0
+OLP.US,D,20170309,000000,14.9427,15.0533,14.6841,14.7217,56330.95116577537,0
+OLP.US,D,20170310,000000,14.8446,15.1118,14.5679,14.5886,77335.94590635475,0
+OLP.US,D,20170313,000000,14.5792,15.0212,14.5792,14.9569,58832.831430506,0
+OLP.US,D,20170314,000000,14.9815,15.0164,14.9116,14.9739,36154.975573432326,0
+OLP.US,D,20170315,000000,15.008,15.3498,14.9929,15.2601,61258.48004942153,0
+OLP.US,D,20170316,000000,15.1695,15.3659,15.1024,15.2827,50311.82746497402,0
+OLP.US,D,20170317,000000,15.2827,15.4395,15.2195,15.4244,83576.35313459206,0
+OLP.US,D,20170320,000000,15.415,15.4244,14.8369,14.8512,162643.3926646679,0
+OLP.US,D,20170321,000000,14.989,15.0231,14.735,14.8201,195776.63049982602,0
+OLP.US,D,20170322,000000,14.8456,14.8984,14.4639,14.7208,137097.32113379656,0
+OLP.US,D,20170323,000000,14.7993,15.0703,14.5026,14.8201,86707.1444772943,0
+OLP.US,D,20170324,000000,14.8201,14.8918,14.7076,14.7803,42632.54792198176,0
+OLP.US,D,20170327,000000,14.7661,14.9531,14.7264,14.9059,72182.8984038402,0
+OLP.US,D,20170328,000000,14.8597,14.9144,14.6613,14.8918,50904.74026575687,0
+OLP.US,D,20170329,000000,14.7993,15.0967,14.7993,15.076,65100.76675306421,0
+OLP.US,D,20170330,000000,15.1024,15.279,14.9749,15.2271,86099.40885649293,0
+OLP.US,D,20170331,000000,15.2346,15.4991,15.0287,15.3857,372147.0132754456,0
+OLP.US,D,20170403,000000,15.4462,15.4593,15.2091,15.2676,83147.55012688311,0
+OLP.US,D,20170404,000000,15.3149,15.3149,15.1571,15.3082,120046.8430198678,0
+OLP.US,D,20170405,000000,15.3414,15.414,15.1402,15.195,136690.75235612155,0
+OLP.US,D,20170406,000000,15.1487,15.4915,15.1099,15.4593,101241.97827933557,0
+OLP.US,D,20170407,000000,15.4784,15.5963,15.3687,15.5227,78801.28754257504,0
+OLP.US,D,20170410,000000,15.4784,15.5859,15.3008,15.38,82313.2371143527,0
+OLP.US,D,20170411,000000,15.3933,15.7805,15.3933,15.7286,71429.05212855931,0
+OLP.US,D,20170412,000000,15.7078,15.8023,15.5529,15.6634,70189.22911120842,0
+OLP.US,D,20170413,000000,15.6814,15.6814,15.5388,15.603,47272.09058810541,0
+OLP.US,D,20170417,000000,15.6426,15.7682,15.5388,15.721,70544.97679167813,0
+OLP.US,D,20170418,000000,15.7153,15.9203,15.7153,15.8948,49969.8438316663,0
+OLP.US,D,20170419,000000,15.8646,15.9657,15.7654,15.9203,60326.75993390682,0
+OLP.US,D,20170420,000000,15.8892,16.0847,15.8419,15.9789,57785.70507340953,0
+OLP.US,D,20170421,000000,15.9118,16.0922,15.8401,16.0242,85975.53243204328,0
+OLP.US,D,20170424,000000,16.13,16.13,15.858,15.9467,67237.37038159862,0
+OLP.US,D,20170425,000000,15.9732,16.2952,15.9336,16.2546,98416.11351989162,0
+OLP.US,D,20170426,000000,16.1631,16.5597,16.0922,16.4606,117186.03875609368,0
+OLP.US,D,20170427,000000,16.469,16.6248,16.3945,16.4143,61190.71858647434,0
+OLP.US,D,20170428,000000,16.42,16.42,15.9732,15.992,56543.76451034243,0
+OLP.US,D,20170501,000000,16.0242,16.1196,15.8996,16.045,49063.53426475525,0
+OLP.US,D,20170502,000000,16.0686,16.1102,15.8646,15.9259,54497.15657478303,0
+OLP.US,D,20170503,000000,15.8996,15.9467,15.6767,15.7286,54204.93526582709,0
+OLP.US,D,20170504,000000,15.7153,15.7153,15.4311,15.5859,45968.7411992428,0
+OLP.US,D,20170505,000000,15.6247,15.6426,15.4235,15.6369,30013.034221040984,0
+OLP.US,D,20170508,000000,15.6322,15.7966,15.4952,15.7494,46364.72224833575,0
+OLP.US,D,20170509,000000,15.7494,15.8694,15.6087,15.7078,60580.86541995573,0
+OLP.US,D,20170510,000000,15.7031,15.8741,15.6077,15.6077,49311.2871136535,0
+OLP.US,D,20170511,000000,15.5453,15.5453,15.3528,15.3716,90282.62042058572,0
+OLP.US,D,20170512,000000,15.3528,15.3602,15.1024,15.125,56631.642657601245,0
+OLP.US,D,20170515,000000,15.125,15.3602,15.125,15.2611,75248.0458293135,0
+OLP.US,D,20170516,000000,15.279,15.279,15.0174,15.1184,59021.29299932698,0
+OLP.US,D,20170517,000000,15.0627,15.2148,15.0287,15.0514,93399.64771612905,0
+OLP.US,D,20170518,000000,15.0514,15.1695,14.852,14.9853,89525.59782673001,0
+OLP.US,D,20170519,000000,14.9645,15.125,14.8852,14.9059,65280.75813901628,0
+OLP.US,D,20170522,000000,14.8852,15.1024,14.8795,15.0514,55851.32706085705,0
+OLP.US,D,20170523,000000,15.0835,15.0967,14.9578,15.059,42654.78215201163,0
+OLP.US,D,20170524,000000,15.1024,15.2544,14.9702,15.0514,41764.354177978756,0
+OLP.US,D,20170525,000000,15.0835,15.1487,14.938,14.9702,66609.51807648358,0
+OLP.US,D,20170526,000000,14.9853,14.9853,14.7869,14.8597,41025.33072271744,0
+OLP.US,D,20170530,000000,14.8456,14.9249,14.6737,14.7264,46846.46389897231,0
+OLP.US,D,20170531,000000,14.6566,14.8161,14.6566,14.6878,64206.1036875979,0
+OLP.US,D,20170601,000000,14.6283,15.0929,14.6283,15.0514,53758.13311952171,0
+OLP.US,D,20170602,000000,15.1487,15.5104,15.1336,15.3414,69963.71049234003,0
+OLP.US,D,20170605,000000,15.3414,15.4197,15.1402,15.2271,48488.620602567826,0
+OLP.US,D,20170606,000000,15.2148,15.3602,15.0967,15.2403,47158.801892240896,0
+OLP.US,D,20170607,000000,15.2478,15.3461,15.195,15.3414,51420.362647866,0
+OLP.US,D,20170608,000000,15.3461,15.4593,15.1752,15.3149,73390.95823543472,0
+OLP.US,D,20170609,000000,15.3263,15.858,15.3263,15.6426,70062.17636818397,0
+OLP.US,D,20170612,000000,15.6767,15.858,15.62,15.7626,86028.4710749709,0
+OLP.US,D,20170613,000000,15.7739,15.8344,15.5963,15.6898,45558.996102986865,0
+OLP.US,D,20170614,000000,15.8344,15.9052,15.5529,15.6767,55455.34601176309,0
+OLP.US,D,20170615,000000,15.5453,15.805,15.5237,15.7626,54448.45302329089,0
+OLP.US,D,20170616,000000,15.6322,15.9732,15.6322,15.9467,318740.39274496527,0
+OLP.US,D,20170619,000000,15.9467,15.9467,15.6814,15.7428,94501.83026186934,0
+OLP.US,D,20170620,000000,15.7153,15.8154,15.5453,15.7805,93307.53447743578,0
+OLP.US,D,20170621,000000,15.7078,15.9393,15.603,15.6634,87974.49558896813,0
+OLP.US,D,20170622,000000,15.6634,15.7569,15.4556,15.6483,71771.03576186806,0
+OLP.US,D,20170623,000000,15.6426,15.856,15.5435,15.7711,209662.43653956978,0
+OLP.US,D,20170626,000000,15.7711,15.9911,15.6634,15.8504,285560.56890404044,0
+OLP.US,D,20170627,000000,15.8703,15.9449,15.7645,15.8504,83296.83709993641,0
+OLP.US,D,20170628,000000,15.9306,16.0941,15.7163,15.7909,85570.02242722282,0
+OLP.US,D,20170629,000000,15.7579,15.7711,15.5284,15.7645,67978.51138257717,0
+OLP.US,D,20170630,000000,15.7579,15.9251,15.601,15.7163,107479.20918900112,0
+OLP.US,D,20170703,000000,15.7513,16.0317,15.7041,16.0044,51328.249409172735,0
+OLP.US,D,20170705,000000,16.0119,16.0119,15.5954,15.8617,69631.25581475881,0
+OLP.US,D,20170706,000000,15.8088,15.8088,15.6067,15.6634,61458.588119686254,0
+OLP.US,D,20170707,000000,15.7296,15.7956,15.6559,15.7513,47176.80103083631,0
+OLP.US,D,20170710,000000,15.7579,15.8778,15.5086,15.5284,45591.81806160185,0
+OLP.US,D,20170711,000000,15.5151,15.6181,15.3196,15.4952,68142.62117565004,0
+OLP.US,D,20170712,000000,15.6483,15.8778,15.5435,15.8617,62103.38079053708,0
+OLP.US,D,20170713,000000,15.8986,15.9185,15.7163,15.7909,44921.61484214634,0
+OLP.US,D,20170714,000000,15.8382,16.335,15.8382,16.0317,70107.7036011013,0
+OLP.US,D,20170717,000000,16.0535,16.2037,16.0242,16.1121,108071.06321691822,0
+OLP.US,D,20170718,000000,16.1649,16.5153,16.0978,16.2801,70983.30875511357,0
+OLP.US,D,20170719,000000,16.2745,16.3945,16.2745,16.3661,58962.00171924768,0
+OLP.US,D,20170720,000000,16.3878,16.4851,16.3624,16.4331,63176.976469096844,0
+OLP.US,D,20170721,000000,16.5002,16.5634,16.4153,16.5277,68763.06207075581,0
+OLP.US,D,20170724,000000,16.5002,16.5342,16.2272,16.4001,66483.52410631774,0
+OLP.US,D,20170725,000000,16.3945,16.5153,16.3199,16.4153,77505.34956372171,0
+OLP.US,D,20170726,000000,16.4408,16.5946,16.3208,16.5946,59833.37178182652,0
+OLP.US,D,20170727,000000,16.5691,16.6419,16.5002,16.555,38898.25604991054,0
+OLP.US,D,20170728,000000,16.5882,16.5882,16.3397,16.5153,78968.57365422478,0
+OLP.US,D,20170731,000000,16.4851,16.5484,16.2801,16.4851,42277.85901437067,0
+OLP.US,D,20170801,000000,16.5691,16.5882,16.4001,16.5002,53932.83064118174,0
+OLP.US,D,20170802,000000,16.4001,16.5409,16.3,16.4814,71425.87580998347,0
+OLP.US,D,20170803,000000,16.4851,16.5342,16.2972,16.335,44903.615703549905,0
+OLP.US,D,20170804,000000,16.3661,16.4067,16.2519,16.3737,65758.2646982184,0
+OLP.US,D,20170807,000000,16.3661,16.4304,16.2594,16.2934,38603.917195236354,0
+OLP.US,D,20170808,000000,16.2934,16.3812,16.1055,16.1989,51329.308182031345,0
+OLP.US,D,20170809,000000,16.1801,16.1801,15.8617,15.9033,49175.76418776115,0
+OLP.US,D,20170810,000000,15.8456,16.0176,15.7909,15.8853,42130.68958703357,0
+OLP.US,D,20170811,000000,15.8088,15.856,15.2072,15.6767,71322.11606984647,0
+OLP.US,D,20170814,000000,15.8033,16.1055,15.8033,16.0242,64704.78570397024,0
+OLP.US,D,20170815,000000,15.9712,16.045,15.8986,15.9968,25214.6756261365,0
+OLP.US,D,20170816,000000,15.9968,16.1243,15.9712,16.0317,26399.44245484254,0
+OLP.US,D,20170817,000000,16.0393,16.2207,15.8382,15.8382,35601.23736841616,0
+OLP.US,D,20170818,000000,15.722,16.0044,15.5624,15.892,33069.71146364537,0
+OLP.US,D,20170821,000000,15.8853,16.2121,15.8033,16.1055,65290.287094743806,0
+OLP.US,D,20170822,000000,16.1404,16.232,15.9675,16.0119,31707.070794705498,0
+OLP.US,D,20170823,000000,15.9505,16.2415,15.653,16.078,59033.998273629324,0
+OLP.US,D,20170824,000000,16.1517,16.2462,16.0592,16.1923,62740.76205137863,0
+OLP.US,D,20170825,000000,16.2801,16.3812,16.1206,16.2272,49880.90691154785,0
+OLP.US,D,20170828,000000,16.2272,16.2272,15.8778,15.9712,39769.62611248836,0
+OLP.US,D,20170829,000000,15.9373,16.0176,15.9185,15.9712,28578.396997718442,0
+OLP.US,D,20170830,000000,15.9306,16.0119,15.8853,15.9591,30468.306550213223,0
+OLP.US,D,20170831,000000,16.0317,16.3661,16.0317,16.1055,113523.74343840104,0
+OLP.US,D,20170901,000000,16.1602,16.1602,16.0535,16.1055,49312.345886513125,0
+OLP.US,D,20170905,000000,16.0639,16.2395,15.9648,16.0696,35744.1717043188,0
+OLP.US,D,20170906,000000,16.1451,16.3274,16.078,16.1243,36579.54348970682,0
+OLP.US,D,20170907,000000,16.1649,16.232,16.0696,16.1725,22484.100423961652,0
+OLP.US,D,20170908,000000,16.1206,16.3803,16.1168,16.1867,42900.41745519265,0
+OLP.US,D,20170911,000000,16.2594,16.4331,16.1602,16.1989,65801.67438541849,0
+OLP.US,D,20170912,000000,16.1989,16.3595,16.0393,16.045,30971.223658019004,0
+OLP.US,D,20170913,000000,16.0535,16.2207,15.9675,16.0393,83597.5285917623,0
+OLP.US,D,20170914,000000,16.0317,16.2745,16.0317,16.1451,78360.83803342236,0
+OLP.US,D,20170915,000000,16.1923,16.3784,16.0592,16.1404,207778.87962423585,0
+OLP.US,D,20170918,000000,16.1319,16.4435,16.1319,16.1867,93012.13684990194,0
+OLP.US,D,20170919,000000,16.2519,16.2707,16.1725,16.1989,56509.88377886884,0
+OLP.US,D,20170920,000000,16.1867,16.4153,16.1867,16.3737,70371.33804287671,0
+OLP.US,D,20170921,000000,16.4067,16.5002,16.232,16.335,122252.26688420802,0
+OLP.US,D,20170922,000000,16.4841,16.5116,16.2018,16.2018,77077.60532887139,0
+OLP.US,D,20170925,000000,16.2178,16.4653,16.2178,16.2924,55808.97614651454,0
+OLP.US,D,20170926,000000,16.2924,16.6137,16.2924,16.4086,109951.44381368547,0
+OLP.US,D,20170927,000000,16.4228,16.6825,16.2018,16.64,99655.93653724149,0
+OLP.US,D,20170928,000000,16.6957,16.8119,16.5825,16.743,122345.43889576195,0
+OLP.US,D,20170929,000000,16.7581,16.8449,16.608,16.6343,75187.69577637661,0
+OLP.US,D,20171002,000000,16.7306,16.8676,16.5929,16.8308,78573.65137798841,0
+OLP.US,D,20171003,000000,16.8308,16.8308,16.6201,16.6957,68857.29285516529,0
+OLP.US,D,20171004,000000,16.69,16.7647,16.608,16.7306,44302.232719899184,0
+OLP.US,D,20171005,000000,16.7902,17.0981,16.7306,17.0585,101843.36126298629,0
+OLP.US,D,20171006,000000,16.9687,16.9753,16.7836,16.8449,39620.339139435055,0
+OLP.US,D,20171009,000000,16.861,17.0518,16.861,16.9621,37580.08384102734,0
+OLP.US,D,20171010,000000,16.9621,17.1727,16.9621,17.1132,52863.47005405642,0
+OLP.US,D,20171011,000000,17.0897,17.304,17.0716,17.2153,38939.54819139341,0
+OLP.US,D,20171012,000000,17.2076,17.3654,17.0981,17.22,39141.77380737434,0
+OLP.US,D,20171013,000000,17.3248,17.3654,17.0981,17.2417,31277.209014136923,0
+OLP.US,D,20171016,000000,17.1727,17.337,17.1132,17.1613,32171.872079604243,0
+OLP.US,D,20171017,000000,17.1065,17.3768,17.1065,17.2153,27520.68291203686,0
+OLP.US,D,20171018,000000,17.1868,17.2889,17.0585,17.0642,38456.74776789824,0
+OLP.US,D,20171019,000000,17.0897,17.22,16.947,17.1132,21336.390645303007,0
+OLP.US,D,20171020,000000,16.9281,17.083,16.8516,16.9423,26865.302512599897,0
+OLP.US,D,20171023,000000,17.0244,17.0244,16.8308,17.0159,67232.07651730554,0
+OLP.US,D,20171024,000000,16.9753,16.9753,16.7977,16.9205,50414.52843225343,0
+OLP.US,D,20171025,000000,16.8449,16.947,16.6137,16.7081,68822.35335083307,0
+OLP.US,D,20171026,000000,16.8261,16.8261,16.335,16.488,40372.0678689977,0
+OLP.US,D,20171027,000000,16.4955,16.8147,16.3463,16.7647,41904.112195306574,0
+OLP.US,D,20171030,000000,16.7581,16.7647,16.1225,16.1488,60294.99674815044,0
+OLP.US,D,20171031,000000,16.1905,16.64,16.1772,16.5446,63431.08195514678,0
+OLP.US,D,20171101,000000,16.5929,16.6278,16.3822,16.5929,31391.556482860055,0
+OLP.US,D,20171102,000000,16.725,16.9139,16.6278,16.9017,56882.571825075334,0
+OLP.US,D,20171103,000000,16.8516,16.9687,16.7014,16.7014,40229.13353309608,0
+OLP.US,D,20171106,000000,16.7306,16.9819,16.6013,16.7902,41961.285929666614,0
+OLP.US,D,20171107,000000,16.7014,16.7647,16.4653,16.4955,33926.258706204644,0
+OLP.US,D,20171108,000000,16.4559,16.9017,16.3878,16.7977,39441.4065263416,0
+OLP.US,D,20171109,000000,16.7769,16.9819,16.6674,16.9281,42992.530693885914,0
+OLP.US,D,20171110,000000,16.861,17.3701,16.861,17.1538,67006.55789843717,0
+OLP.US,D,20171113,000000,17.1954,17.407,17.1727,17.3513,57363.25470285227,0
+OLP.US,D,20171114,000000,17.2482,17.5373,17.1784,17.4881,72057.96320653298,0
+OLP.US,D,20171115,000000,17.4126,17.6591,17.3786,17.5373,49958.197330222574,0
+OLP.US,D,20171116,000000,17.6308,17.8225,17.5004,17.5477,70705.91026617617,0
+OLP.US,D,20171117,000000,17.4495,17.8225,17.4495,17.7601,69592.08121899216,0
+OLP.US,D,20171120,000000,17.7601,17.9595,17.6459,17.8961,64075.8746259976,0
+OLP.US,D,20171121,000000,17.9529,18.3543,17.9113,18.2163,78652.00056952174,0
+OLP.US,D,20171122,000000,18.273,18.4723,18.1985,18.1985,38185.70191611354,0
+OLP.US,D,20171124,000000,18.24,18.3458,18.0889,18.2324,11361.691544995496,0
+OLP.US,D,20171127,000000,18.2806,18.3817,18.206,18.2107,69037.28424111736,0
+OLP.US,D,20171128,000000,18.2646,18.5319,18.0756,18.4922,57831.232306326856,0
+OLP.US,D,20171129,000000,18.4723,18.6839,18.3137,18.4355,62714.292729914305,0
+OLP.US,D,20171130,000000,18.4987,18.545,18.206,18.2465,92373.69681620282,0
+OLP.US,D,20171201,000000,18.2107,18.5319,17.9548,18.3137,48254.63180083053,0
+OLP.US,D,20171204,000000,18.41,18.6773,18.3627,18.41,47211.740535168516,0
+OLP.US,D,20171205,000000,18.4497,18.4497,18.0633,18.0737,50089.48516468046,0
+OLP.US,D,20171206,000000,18.0681,18.1493,17.9529,18.1295,47820.53492882953,0
+OLP.US,D,20171207,000000,18.1295,18.2569,17.9794,18.0813,45879.804279124364,0
+OLP.US,D,20171208,000000,18.1078,18.2599,17.8697,17.8904,105172.14313023195,0
+OLP.US,D,20171211,000000,18.0049,18.2249,17.9387,18.0049,50220.77299913937,0
+OLP.US,D,20171212,000000,18.0681,18.1493,17.8914,17.9169,62768.29014569952,0
+OLP.US,D,20171213,000000,17.9935,18.2163,17.9859,18.1909,30502.1872816858,0
+OLP.US,D,20171214,000000,18.24,18.4279,17.9397,18.0974,93423.99949187512,0
+OLP.US,D,20171215,000000,18.0813,18.58,18.0813,18.4024,166431.68195250802,0
+OLP.US,D,20171218,000000,18.4762,18.9143,18.4762,18.6367,64467.62058365711,0
+OLP.US,D,20171219,000000,18.6273,18.7122,18.4922,18.6083,105920.69554122997,0
+OLP.US,D,20171220,000000,18.6083,18.6471,18.0974,18.1154,95726.83045919964,0
+OLP.US,D,20171221,000000,18.2495,18.4572,18.1597,18.3165,52898.40955838762,0
+OLP.US,D,20171222,000000,18.2495,18.3402,17.9982,18.0813,50222.89054485762,0
+OLP.US,D,20171226,000000,18.0728,18.3278,17.9009,18.0813,77024.66668594479,0
+OLP.US,D,20171227,000000,18.0086,18.325,17.8726,18.173,46341.429245448286,0
+OLP.US,D,20171228,000000,18.1295,18.359,17.9764,18.3165,61511.526762612855,0
+OLP.US,D,20171229,000000,18.3996,18.3996,17.9358,18.0029,91527.73730222967,0
+OLP.US,D,20180102,000000,18.0728,18.2844,17.8867,18.1777,107430.50563750285,0
+OLP.US,D,20180103,000000,18.1503,18.2957,17.7961,18.0351,81630.32862059485,0
+OLP.US,D,20180104,000000,18.0672,18.2277,17.7299,17.8585,70091.82200822311,0
+OLP.US,D,20180105,000000,17.8867,18.018,17.8395,17.9557,49546.33468825042,0
+OLP.US,D,20180108,000000,17.9557,18.2193,17.8037,18.1777,53434.1486248094,0
+OLP.US,D,20180109,000000,18.1654,18.1928,17.5939,17.6771,73836.70160888045,0
+OLP.US,D,20180110,000000,17.5873,17.6015,17.2341,17.4032,43684.96814337027,0
+OLP.US,D,20180111,000000,17.4561,17.8169,17.4136,17.7064,50718.3962426531,0
+OLP.US,D,20180112,000000,17.7186,17.8649,17.5873,17.644,33400.048595511405,0
+OLP.US,D,20180116,000000,17.6997,17.9764,17.6497,17.6714,45291.126569777,0
+OLP.US,D,20180117,000000,17.7111,18.0974,17.6771,17.969,34219.53878802124,0
+OLP.US,D,20180118,000000,17.985,17.985,17.5042,17.5817,58569.196988729556,0
+OLP.US,D,20180119,000000,17.5269,17.8726,17.5269,17.8235,35255.01864367296,0
+OLP.US,D,20180122,000000,17.832,17.8867,17.5193,17.832,46304.37219539885,0
+OLP.US,D,20180123,000000,17.8037,17.969,17.7687,17.8726,27263.401107411086,0
+OLP.US,D,20180124,000000,17.8037,17.8697,17.4769,17.4977,57335.72660852933,0
+OLP.US,D,20180125,000000,17.5392,17.6846,17.2257,17.5817,54053.53074705554,0
+OLP.US,D,20180126,000000,17.5439,17.609,17.2465,17.2737,29730.341867810523,0
+OLP.US,D,20180129,000000,17.2624,17.3664,16.7968,16.9017,59902.192017632326,0
+OLP.US,D,20180130,000000,16.7968,17.2049,16.7685,17.1028,49295.40552077531,0
+OLP.US,D,20180131,000000,17.186,17.186,16.8355,16.9762,46115.910626579906,0
+OLP.US,D,20180201,000000,16.9545,17.0726,16.538,16.8308,86528.21186420288,0
+OLP.US,D,20180202,000000,16.7553,16.8308,16.504,16.5795,55138.772927059035,0
+OLP.US,D,20180205,000000,16.472,16.6986,15.0127,15.1241,294551.6680187591,0
+OLP.US,D,20180206,000000,14.8161,15.5926,14.6037,15.4831,148292.78533999991,0
+OLP.US,D,20180207,000000,15.517,15.7324,15.3592,15.5586,121612.76807765843,0
+OLP.US,D,20180208,000000,15.5586,16.0545,15.4623,15.7002,95252.50021857438,0
+OLP.US,D,20180209,000000,15.7805,16.3406,15.7002,16.1225,88351.41872660806,0
+OLP.US,D,20180212,000000,16.2471,16.2471,15.28,15.6228,174844.6910864828,0
+OLP.US,D,20180213,000000,15.5388,15.7739,15.4499,15.7059,67746.6401265571,0
+OLP.US,D,20180214,000000,15.6304,15.8721,15.414,15.5237,71843.03231624867,0
+OLP.US,D,20180215,000000,15.5463,15.9618,15.5463,15.8996,56520.471507453956,0
+OLP.US,D,20180216,000000,15.8882,16.3246,15.8882,16.1423,64984.30173862487,0
+OLP.US,D,20180220,000000,16.0894,16.2754,15.4623,15.4831,85718.25062741853,0
+OLP.US,D,20180221,000000,15.517,15.6568,15.4046,15.5104,91055.52460731962,0
+OLP.US,D,20180222,000000,15.5897,15.9685,15.5642,15.8033,62559.71189256793,0
+OLP.US,D,20180223,000000,15.8797,15.9959,15.7682,15.9336,68882.70340376998,0
+OLP.US,D,20180226,000000,16.0393,16.0393,15.7022,15.8721,67660.87952501552,0
+OLP.US,D,20180227,000000,15.8627,15.8627,15.3451,15.3706,110991.15876076654,0
+OLP.US,D,20180228,000000,15.3706,15.6143,15.0731,15.1166,114942.49906885151,0
+OLP.US,D,20180301,000000,15.1241,15.7805,15.1241,15.5954,93158.24750438145,0
+OLP.US,D,20180302,000000,15.5048,15.5897,15.28,15.5237,60311.937113886226,0
+OLP.US,D,20180305,000000,15.5048,15.7257,15.3177,15.6001,67991.21665687951,0
+OLP.US,D,20180306,000000,15.6228,15.7361,15.3225,15.6776,86456.21530982123,0
+OLP.US,D,20180307,000000,15.7002,16.3642,15.7002,16.352,106734.89186944572,0
+OLP.US,D,20180308,000000,16.352,16.352,15.824,15.9903,51744.34714257934,0
+OLP.US,D,20180309,000000,16.046,16.4784,15.9279,16.4209,83977.62804797909,0
+OLP.US,D,20180312,000000,16.3718,16.4549,16.1488,16.2613,56808.45772497748,0
+OLP.US,D,20180313,000000,16.3585,16.5324,16.2037,16.2689,58524.72852867084,0
+OLP.US,D,20180314,000000,16.2037,16.472,16.129,16.3718,58128.74747957689,0
+OLP.US,D,20180315,000000,16.3246,16.4643,16.129,16.4455,63234.1502034579,0
+OLP.US,D,20180316,000000,16.4304,16.6712,16.2395,16.5116,128393.14946374891,0
+OLP.US,D,20180319,000000,16.5257,16.7457,16.2962,16.6637,71888.55954916602,0
+OLP.US,D,20180320,000000,16.7108,16.8185,16.5324,16.6712,60551.21977991658,0
+OLP.US,D,20180321,000000,16.6986,16.8441,16.4841,16.6097,196550.59345940835,0
+OLP.US,D,20180322,000000,16.5673,16.998,16.5673,16.6296,77041.60705168158,0
+OLP.US,D,20180323,000000,16.6929,16.6939,16.3642,16.3803,101992.64823603857,0
+OLP.US,D,20180326,000000,16.5342,16.5409,16.1517,16.3803,112479.79339987735,0
+OLP.US,D,20180327,000000,16.5409,16.8195,16.3312,16.6617,101464.32057962914,0
+OLP.US,D,20180328,000000,16.7345,17.1434,16.692,16.8894,107453.79864038625,0
+OLP.US,D,20180329,000000,17.0669,17.0669,15.5378,15.6493,363967.9929432316,0
+OLP.US,D,20180402,000000,15.72,16.3888,15.72,16.2944,182191.51595189588,0
+OLP.US,D,20180403,000000,16.3576,16.5277,15.8768,16.4417,103162.59224473014,0
+OLP.US,D,20180404,000000,16.351,16.8308,16.3,16.7816,124610.15404017636,0
+OLP.US,D,20180405,000000,16.8119,16.8119,16.3142,16.6977,83793.40157059256,0
+OLP.US,D,20180406,000000,16.6278,16.8809,16.5834,16.7269,62099.14569910263,0
+OLP.US,D,20180409,000000,16.7269,16.9809,16.5909,16.7393,86575.85664283641,0
+OLP.US,D,20180410,000000,16.9319,16.9668,16.5768,16.6977,55894.73674805613,0
+OLP.US,D,20180411,000000,16.5701,16.8261,16.5654,16.6542,48461.09250824591,0
+OLP.US,D,20180412,000000,16.7393,16.7393,16.3746,16.4313,69837.71652217318,0
+OLP.US,D,20180413,000000,16.4841,16.5069,16.1989,16.4077,59760.31645458728,0
+OLP.US,D,20180416,000000,16.4077,16.743,16.3226,16.6201,43246.63617993585,0
+OLP.US,D,20180417,000000,16.7553,16.9952,16.6494,16.896,50396.529293657,0
+OLP.US,D,20180418,000000,16.9451,16.9809,16.692,16.7269,41742.11994794991,0
+OLP.US,D,20180419,000000,16.6977,16.6977,16.335,16.4569,57011.74211381702,0
+OLP.US,D,20180420,000000,16.4351,16.4663,16.1555,16.2877,84792.88314905447,0
+OLP.US,D,20180423,000000,16.3869,16.4473,16.2697,16.351,44819.97264772555,0
+OLP.US,D,20180424,000000,16.3444,16.5909,16.2801,16.4841,45950.74206064637,0
+OLP.US,D,20180425,000000,16.4569,16.7968,16.4077,16.7345,56268.48356712226,0
+OLP.US,D,20180426,000000,16.7393,17.014,16.64,16.9035,79938.40959264754,0
+OLP.US,D,20180427,000000,16.8894,17.1613,16.8459,17.0594,37647.84530397453,0
+OLP.US,D,20180430,000000,17.116,17.1717,16.7883,16.8261,58686.720776027505,0
+OLP.US,D,20180501,000000,16.8034,17.0594,16.6693,17.0159,51984.688581467286,0
+OLP.US,D,20180502,000000,17.0367,17.2719,16.8535,17.1868,78133.20186883677,0
+OLP.US,D,20180503,000000,17.116,17.221,17.0594,17.1642,37163.986107620745,0
+OLP.US,D,20180504,000000,17.1293,17.2775,17.0055,17.0716,47741.12696443861,0
+OLP.US,D,20180507,000000,17.1717,17.9387,17.0027,17.8395,66992.79385127519,0
+OLP.US,D,20180508,000000,17.8395,17.8395,17.2162,17.4344,67201.3721044078,0
+OLP.US,D,20180509,000000,17.4513,17.541,17.321,17.3503,55948.73416384237,0
+OLP.US,D,20180510,000000,17.4419,17.7393,17.3069,17.6053,81235.4063443595,0
+OLP.US,D,20180511,000000,17.661,17.8027,17.4268,17.5543,53320.85992894488,0
+OLP.US,D,20180514,000000,17.5769,17.6119,17.2162,17.3758,56557.528557503385,0
+OLP.US,D,20180515,000000,17.2502,17.4258,17.1717,17.2368,65238.4072246748,0
+OLP.US,D,20180516,000000,17.2162,17.5354,17.2162,17.4419,48021.70177195185,0
+OLP.US,D,20180517,000000,17.407,17.6119,17.3691,17.5628,60291.8204295746,0
+OLP.US,D,20180518,000000,17.6119,17.8027,17.3928,17.4126,76614.92158968885,0
+OLP.US,D,20180521,000000,17.4844,17.7809,17.4126,17.7592,32797.60683900207,0
+OLP.US,D,20180522,000000,17.7592,17.7743,17.5892,17.6053,78203.08087750016,0
+OLP.US,D,20180523,000000,17.5835,18.0936,17.5835,18.0785,76383.05033366878,0
+OLP.US,D,20180524,000000,18.0445,18.0785,17.8395,17.8952,35529.240814035526,0
+OLP.US,D,20180525,000000,17.9293,17.9585,17.746,17.9293,31491.081131562598,0
+OLP.US,D,20180529,000000,17.8877,18.2344,17.8518,18.2287,34832.56827311569,0
+OLP.US,D,20180530,000000,18.1993,18.4732,18.1767,18.2069,64241.04319193011,0
+OLP.US,D,20180531,000000,18.1928,18.4893,17.9868,18.0719,70240.0502084188,0
+OLP.US,D,20180601,000000,18.1219,18.2126,17.9727,18.0719,68159.56154138787,0
+OLP.US,D,20180604,000000,18.1569,18.2569,18.0633,18.0785,92494.3969220766,0
+OLP.US,D,20180605,000000,18.0785,18.2183,17.9226,18.0303,49680.79884128416,0
+OLP.US,D,20180606,000000,18.0133,18.1644,17.9387,18.1219,68403.07929885166,0
+OLP.US,D,20180607,000000,18.1276,18.3959,18.0794,18.1993,125968.55961768689,0
+OLP.US,D,20180608,000000,18.2551,18.4742,18.2428,18.291,82947.4420566184,0
+OLP.US,D,20180611,000000,18.3458,18.4119,18.2853,18.3543,29662.580404864348,0
+OLP.US,D,20180612,000000,18.3959,18.5743,18.2495,18.2495,54861.374438121646,0
+OLP.US,D,20180613,000000,18.2193,18.3835,17.8235,18.0502,79810.29807676448,0
+OLP.US,D,20180614,000000,18.086,18.2608,18.0057,18.2428,50731.10151695646,0
+OLP.US,D,20180615,000000,18.2428,18.3798,18.1993,18.2126,83634.58564181071,0
+OLP.US,D,20180618,000000,18.1276,18.5111,18.1276,18.4818,97025.94475662881,0
+OLP.US,D,20180619,000000,18.4742,18.6669,18.3959,18.5034,71804.91649334165,0
+OLP.US,D,20180620,000000,18.5545,18.8218,18.4695,18.8218,71083.89217667574,0
+OLP.US,D,20180621,000000,18.9569,19.0522,18.6631,18.8992,91192.1063060716,0
+OLP.US,D,20180622,000000,18.885,19.1505,18.7566,19.1306,211615.87246357423,0
+OLP.US,D,20180625,000000,19.0153,19.1382,18.8491,19.0456,93648.4593378849,0
+OLP.US,D,20180626,000000,19.0456,19.3989,18.9851,19.2809,73378.25296113237,0
+OLP.US,D,20180627,000000,19.3252,19.3592,19.0456,19.0646,90456.25916938714,0
+OLP.US,D,20180628,000000,19.0797,19.1505,18.9502,19.024,72796.98666179429,0
+OLP.US,D,20180629,000000,19.0012,19.1052,18.7689,19.024,118497.85832782723,0
+OLP.US,D,20180702,000000,18.9427,19.1458,18.6706,19.024,65786.85156539892,0
+OLP.US,D,20180703,000000,19.0589,19.3403,18.9824,19.2298,50574.40313389287,0
+OLP.US,D,20180705,000000,19.2609,19.4905,19.1674,19.4772,64198.69227758862,0
+OLP.US,D,20180706,000000,19.5339,19.5773,19.4631,19.5708,40730.991868043246,0
+OLP.US,D,20180709,000000,19.6266,19.7285,19.5679,19.685,66020.84036713622,0
+OLP.US,D,20180710,000000,19.7928,19.8437,19.5773,19.634,91913.1306227375,0
+OLP.US,D,20180711,000000,19.6266,19.9033,19.6266,19.8437,69135.7501169613,0
+OLP.US,D,20180712,000000,19.8079,19.8796,19.6501,19.7578,45942.27187777849,0
+OLP.US,D,20180713,000000,19.7794,20.025,19.7361,19.9221,77277.7133991361,0
+OLP.US,D,20180716,000000,19.9362,19.9713,19.7285,19.8079,40783.93051097087,0
+OLP.US,D,20180717,000000,19.8362,19.9873,19.5773,19.584,66508.93465492345,0
+OLP.US,D,20180718,000000,19.5708,19.7153,19.3111,19.6576,53749.662936654844,0
+OLP.US,D,20180719,000000,19.634,20.0893,19.634,20.0468,68440.13634890008,0
+OLP.US,D,20180720,000000,20.0468,20.0468,19.5141,19.5339,90607.66368815766,0
+OLP.US,D,20180723,000000,19.584,19.7578,19.21,19.4045,66056.83864432601,0
+OLP.US,D,20180724,000000,19.4159,19.4338,19.2742,19.2969,66374.47050188869,0
+OLP.US,D,20180725,000000,19.2969,19.4102,19.2468,19.3328,45661.697070265254,0
+OLP.US,D,20180726,000000,19.3111,19.6199,19.3111,19.3828,38511.80395654309,0
+OLP.US,D,20180727,000000,19.4159,19.4159,18.7916,18.8284,55297.58885583986,0
+OLP.US,D,20180730,000000,18.835,19.109,18.7283,19.024,49988.9017431193,0
+OLP.US,D,20180731,000000,19.074,19.5916,18.9219,19.4159,96971.94734084257,0
+OLP.US,D,20180801,000000,19.3592,19.4839,19.0513,19.448,48594.49788842205,0
+OLP.US,D,20180802,000000,19.4045,19.7153,19.4045,19.5273,31919.88413927154,0
+OLP.US,D,20180803,000000,19.5981,19.7994,19.4546,19.5198,43220.16685847152,0
+OLP.US,D,20180806,000000,19.5273,20.2252,19.5057,20.0515,57395.01788860863,0
+OLP.US,D,20180807,000000,20.025,20.2762,19.8286,20.2611,87260.88268231251,0
+OLP.US,D,20180808,000000,20.2762,20.5625,20.1545,20.3991,43690.26200766436,0
+OLP.US,D,20180809,000000,20.469,20.6994,20.435,20.6721,44762.798913364495,0
+OLP.US,D,20180810,000000,20.689,20.775,20.384,20.3907,50774.511204156566,0
+OLP.US,D,20180813,000000,20.4199,20.5786,20.1667,20.3538,50530.993446692766,0
+OLP.US,D,20180814,000000,20.5077,20.6494,20.3377,20.6352,50233.478273442735,0
+OLP.US,D,20180815,000000,20.571,20.8241,20.571,20.656,48605.085617007164,0
+OLP.US,D,20180816,000000,20.689,21.1972,20.6352,21.0762,51487.06533795356,0
+OLP.US,D,20180817,000000,20.996,21.2057,20.8364,20.9177,83167.66681119474,0
+OLP.US,D,20180820,000000,20.8883,21.0602,20.7589,20.8307,46028.03247932007,0
+OLP.US,D,20180821,000000,20.8741,20.9809,20.7646,20.7787,58597.783855911104,0
+OLP.US,D,20180822,000000,20.7958,20.8883,20.6503,20.6994,74972.76488609334,0
+OLP.US,D,20180823,000000,20.689,20.8307,20.689,20.7881,29644.581266268935,0
+OLP.US,D,20180824,000000,20.8015,20.912,20.7297,20.7787,59291.28007825408,0
+OLP.US,D,20180827,000000,20.7958,20.8515,20.5436,20.6994,36413.31615091569,0
+OLP.US,D,20180828,000000,20.6994,20.9241,20.6135,20.8883,54907.96044389758,0
+OLP.US,D,20180829,000000,20.8883,20.9536,20.7589,20.859,35737.81906716711,0
+OLP.US,D,20180830,000000,20.6645,20.9459,20.5918,20.6994,63220.38615629695,0
+OLP.US,D,20180831,000000,20.7297,20.8676,20.6296,20.7372,60279.11515527125,0
+OLP.US,D,20180904,000000,20.7212,20.7901,20.2225,20.2839,42711.95588637166,0
+OLP.US,D,20180905,000000,20.3349,20.571,20.2252,20.3991,45066.666723766204,0
+OLP.US,D,20180906,000000,20.3632,20.5578,20.3632,20.4558,34095.66236357161,0
+OLP.US,D,20180907,000000,20.4265,20.4265,20.1752,20.3349,25961.110491407093,0
+OLP.US,D,20180910,000000,20.4058,20.4501,20.0591,20.1752,44351.995044250965,0
+OLP.US,D,20180911,000000,20.1903,20.2839,20.078,20.161,49399.165260912305,0
+OLP.US,D,20180912,000000,20.2026,20.4058,20.0818,20.297,49553.74609825868,0
+OLP.US,D,20180913,000000,20.3538,20.5077,20.2913,20.3907,32901.36657913906,0
+OLP.US,D,20180914,000000,20.3764,20.4199,20.025,20.3991,38874.96304702308,0
+OLP.US,D,20180917,000000,20.4199,20.6078,20.1838,20.6002,53184.27823019392,0
+OLP.US,D,20180918,000000,20.621,20.707,20.2413,20.2537,63098.62727756555,0
+OLP.US,D,20180919,000000,20.3632,20.4426,19.5981,19.6576,55599.33912052333,0
+OLP.US,D,20180920,000000,19.6776,19.9458,19.4688,19.9221,50797.80420704402,0
+OLP.US,D,20180921,000000,19.9155,20.8741,19.8286,20.859,257725.4304530157,0
+OLP.US,D,20180924,000000,20.8072,20.8072,20.2896,20.3462,75920.36659448726,0
+OLP.US,D,20180925,000000,20.4132,20.4945,20.1592,20.4434,61215.070362221435,0
+OLP.US,D,20180926,000000,20.4709,20.5002,19.8787,19.9958,54376.456468910255,0
+OLP.US,D,20180927,000000,19.976,19.9958,19.5066,19.5934,63716.950626952064,0
+OLP.US,D,20180928,000000,19.5424,20.3907,19.5208,20.3255,81026.82809122688,0
+OLP.US,D,20181001,000000,20.4132,20.4132,19.6888,19.7388,71560.33996301822,0
+OLP.US,D,20181002,000000,19.6737,19.9278,19.6226,19.6954,42743.71907212803,0
+OLP.US,D,20181003,000000,19.6954,19.7994,19.3894,19.448,65786.85156539892,0
+OLP.US,D,20181004,000000,19.4329,19.6283,19.1609,19.4905,41204.2633358109,0
+OLP.US,D,20181005,000000,19.5273,19.6888,19.074,19.2213,59050.9386393651,0
+OLP.US,D,20181008,000000,19.2346,19.6454,19.2346,19.5151,32134.815029554808,0
+OLP.US,D,20181009,000000,19.3649,19.703,19.3309,19.5717,65973.19558850167,0
+OLP.US,D,20181010,000000,19.5783,19.7691,19.3091,19.3309,58381.794192768204,0
+OLP.US,D,20181011,000000,19.3224,19.448,18.5319,18.5319,85824.12791327276,0
+OLP.US,D,20181012,000000,18.7,18.8133,17.9764,18.2258,80696.4909593629,0
+OLP.US,D,20181015,000000,18.1975,18.5914,18.1975,18.3486,33298.406401090615,0
+OLP.US,D,20181016,000000,18.409,19.2138,18.1682,19.0815,41023.21317700123,0
+OLP.US,D,20181017,000000,19.1033,19.1986,18.6802,18.768,35631.94178131289,0
+OLP.US,D,20181018,000000,18.648,18.8983,18.4497,18.7443,36902.46921156154,0
+OLP.US,D,20181019,000000,18.6565,18.7954,18.5034,18.6281,34605.990881388694,0
+OLP.US,D,20181022,000000,18.5762,18.648,18.1446,18.2334,39261.415140389516,0
+OLP.US,D,20181023,000000,18.1021,18.6688,18.0294,18.5177,38029.003533048926,0
+OLP.US,D,20181024,000000,18.5687,19.1033,18.5403,18.5403,74245.38793227574,0
+OLP.US,D,20181025,000000,18.6367,18.9418,18.1682,18.7736,30389.957358680917,0
+OLP.US,D,20181026,000000,18.665,18.7784,18.2919,18.5828,40418.65387477467,0
+OLP.US,D,20181029,000000,18.768,18.9851,18.665,18.8331,33072.887782222235,0
+OLP.US,D,20181030,000000,18.8256,19.2723,18.4326,19.0522,41198.969471517834,0
+OLP.US,D,20181031,000000,19.2138,19.2138,18.9058,18.973,59903.250790489925,0
+OLP.US,D,20181101,000000,19.0654,19.5783,18.8983,18.9418,42632.54792198176,0
+OLP.US,D,20181102,000000,18.9418,19.2421,18.4893,18.6281,33715.56290735481,0
+OLP.US,D,20181105,000000,18.6565,19.293,18.409,18.9851,53346.270477550584,0
+OLP.US,D,20181106,000000,19.0012,19.2043,18.8776,19.0465,22250.111622224358,0
+OLP.US,D,20181107,000000,19.1694,19.1835,18.8841,19.1335,29747.282233547317,0
+OLP.US,D,20181108,000000,19.2043,19.3516,19.024,19.277,23470.876728120198,0
+OLP.US,D,20181109,000000,19.3894,19.3894,18.8529,19.0297,42048.10530406681,0
+OLP.US,D,20181112,000000,19.0297,19.7549,19.0089,19.3894,51692.46727251033,0
+OLP.US,D,20181113,000000,19.4234,19.7332,19.38,19.636,29178.721208510553,0
+OLP.US,D,20181114,000000,19.8059,19.8702,19.4772,19.4839,26456.616189203593,0
+OLP.US,D,20181115,000000,19.5273,19.6095,18.9418,19.2723,33341.81608829071,0
+OLP.US,D,20181116,000000,19.192,19.4772,19.1241,19.2213,50934.38590579601,0
+OLP.US,D,20181119,000000,19.2497,19.6226,19.024,19.1769,44327.64326850489,0
+OLP.US,D,20181120,000000,19.1335,19.2732,18.8473,18.8776,40137.02029440281,0
+OLP.US,D,20181121,000000,18.8529,19.1533,18.7802,18.8473,24132.609764707824,0
+OLP.US,D,20181123,000000,18.768,18.9058,18.7386,18.8983,9991.63946604431,0
+OLP.US,D,20181126,000000,18.9569,19.2062,18.4893,18.6281,69100.81061262908,0
+OLP.US,D,20181127,000000,18.4732,18.7954,18.3486,18.5319,29965.389442406427,0
+OLP.US,D,20181128,000000,18.5479,19.1533,18.5479,19.0599,39764.33224819632,0
+OLP.US,D,20181129,000000,19.1986,19.3894,19.0646,19.3016,48789.31209439268,0
+OLP.US,D,20181130,000000,19.3158,19.4772,19.0522,19.3309,76581.04085821626,0
+OLP.US,D,20181203,000000,19.5208,19.5717,19.0654,19.227,41144.972055732615,0
+OLP.US,D,20181204,000000,19.2497,19.4234,18.9209,18.9342,64587.26191667229,0
+OLP.US,D,20181206,000000,18.8709,19.6283,18.6782,19.5717,50605.10754679062,0
+OLP.US,D,20181207,000000,19.5424,19.6585,19.0815,19.3091,83910.9253578905,0
+OLP.US,D,20181210,000000,19.3091,19.3091,18.9209,19.1617,29343.88977444306,0
+OLP.US,D,20181211,000000,19.3979,19.3979,19.107,19.2346,39876.5621712012,0
+OLP.US,D,20181212,000000,19.3743,19.5208,19.1694,19.1694,48132.87292209812,0
+OLP.US,D,20181213,000000,19.1694,19.3224,18.9795,19.1402,46745.88047741014,0
+OLP.US,D,20181214,000000,19.1402,19.497,18.9058,19.346,50127.600987588514,0
+OLP.US,D,20181217,000000,19.3583,19.4688,18.6933,18.7075,69020.34387538057,0
+OLP.US,D,20181218,000000,18.8907,19.2723,18.8907,19.0465,57120.79571824607,0
+OLP.US,D,20181219,000000,19.0599,19.2421,18.6735,19.0465,95958.70171521971,0
+OLP.US,D,20181220,000000,19.2081,19.2619,18.7245,18.8954,72330.06783117731,0
+OLP.US,D,20181221,000000,18.9569,19.3432,18.7462,18.8152,146908.9692138949,0
+OLP.US,D,20181224,000000,18.6216,18.8756,18.07,18.07,49602.44964975185,0
+OLP.US,D,20181226,000000,18.0756,18.836,17.7933,18.681,70175.46506404746,0
+OLP.US,D,20181227,000000,18.5384,18.5384,17.6233,17.8159,74048.45618058789,0
+OLP.US,D,20181228,000000,17.9368,18.3808,17.7044,18.1219,93615.6373792699,0
+OLP.US,D,20181231,000000,18.3674,18.5017,17.7715,18.0341,83107.31675825785,0
+OLP.US,D,20190102,000000,17.884,17.884,17.3314,17.4201,70072.76409676908,0
+OLP.US,D,20190103,000000,17.1377,18.1144,17.1377,17.6818,93029.07721563977,0
+OLP.US,D,20190104,000000,17.8679,18.5687,17.8679,18.2334,67544.41451057617,0
+OLP.US,D,20190107,000000,18.427,18.817,18.2495,18.7018,73493.65920271208,0
+OLP.US,D,20190108,000000,18.8218,19.381,18.6281,19.381,46608.240005800566,0
+OLP.US,D,20190109,000000,19.4149,19.4225,18.9105,19.1194,43293.222185710765,0
+OLP.US,D,20190110,000000,19.1042,19.4404,18.9786,19.1345,59174.81506381474,0
+OLP.US,D,20190111,000000,19.1194,19.3356,19.0909,19.2015,61563.406632681865,0
+OLP.US,D,20190114,000000,19.1704,19.5074,19.0599,19.0664,59449.03723417629,0
+OLP.US,D,20190115,000000,19.0976,19.5027,19.0599,19.3356,52243.02915895168,0
+OLP.US,D,20190116,000000,19.2893,19.5887,19.2609,19.448,47259.38531380307,0
+OLP.US,D,20190117,000000,19.4631,19.7304,19.3573,19.5887,51189.550164704546,0
+OLP.US,D,20190118,000000,19.5887,19.7039,19.5443,19.5443,71430.11090141792,0
+OLP.US,D,20190122,000000,19.4688,19.8418,19.4688,19.8183,65082.76761446879,0
+OLP.US,D,20190123,000000,19.8929,20.2376,19.7068,20.214,55072.07023697148,0
+OLP.US,D,20190124,000000,20.2886,20.3027,20.0496,20.1234,44847.50074204849,0
+OLP.US,D,20190125,000000,20.1034,20.4293,20.1034,20.385,37051.75618461688,0
+OLP.US,D,20190128,000000,20.3255,20.4377,19.856,19.9514,72077.02111798598,0
+OLP.US,D,20190129,000000,19.9514,20.2433,19.9514,20.1469,28624.98300349438,0
+OLP.US,D,20190130,000000,20.3255,20.6002,20.2205,20.4538,44260.94057841631,0
+OLP.US,D,20190131,000000,20.4746,20.4746,20.1856,20.2507,45122.78168526865,0
+OLP.US,D,20190201,000000,20.111,20.2413,19.8418,20.1856,46605.06368722472,0
+OLP.US,D,20190204,000000,20.1856,20.5171,20.025,20.5171,28692.744466440556,0
+OLP.US,D,20190205,000000,20.571,20.7713,20.3471,20.7354,50951.326271531776,0
+OLP.US,D,20190206,000000,20.7438,20.7873,20.6012,20.7202,31995.057012228008,0
+OLP.US,D,20190207,000000,20.6966,20.8458,20.4377,20.6843,39184.12472171582,0
+OLP.US,D,20190208,000000,20.6456,20.9365,20.5086,20.6909,25691.123412478973,0
+OLP.US,D,20190211,000000,20.7117,20.9799,20.6012,20.913,28910.851675300684,0
+OLP.US,D,20190212,000000,21.0178,21.0252,20.7089,20.9271,44283.17480844618,0
+OLP.US,D,20190213,000000,20.9885,21.0451,20.8024,20.8912,34541.40573701633,0
+OLP.US,D,20190214,000000,20.8996,20.995,20.6598,20.6682,26361.32663193551,0
+OLP.US,D,20190215,000000,20.7713,20.8317,20.6531,20.6682,42079.86848982318,0
+OLP.US,D,20190219,000000,20.638,21.2246,20.638,21.2038,56255.7782928189,0
+OLP.US,D,20190220,000000,21.3445,21.4616,21.098,21.1585,53591.905780731606,0
+OLP.US,D,20190221,000000,21.1443,21.5683,20.9866,21.5599,52268.43970755637,0
+OLP.US,D,20190222,000000,21.592,22.0822,21.3786,21.6213,77868.5086542017,0
+OLP.US,D,20190225,000000,21.761,21.9452,21.6005,21.7402,81163.40978997888,0
+OLP.US,D,20190226,000000,21.7931,21.9197,21.5532,21.7762,52811.59018398742,0
+OLP.US,D,20190227,000000,21.7261,21.761,21.2633,21.3974,45934.86046776921,0
+OLP.US,D,20190228,000000,21.3662,21.7261,21.2699,21.4578,31938.942050725567,0
+OLP.US,D,20190301,000000,21.3662,21.4796,21.1754,21.3974,63278.618663516616,0
+OLP.US,D,20190304,000000,21.472,21.472,21.182,21.353,40944.8639854679,0
+OLP.US,D,20190305,000000,21.3445,21.3974,21.182,21.2491,28223.708090107353,0
+OLP.US,D,20190306,000000,21.2784,21.337,20.7873,20.8835,42701.36815778655,0
+OLP.US,D,20190307,000000,20.8912,21.0858,20.6806,20.7117,50992.61841301567,0
+OLP.US,D,20190308,000000,20.8374,20.9885,20.7713,20.9432,32225.869495389463,0
+OLP.US,D,20190311,000000,21.1301,21.6213,20.9365,21.6127,87238.64845228265,0
+OLP.US,D,20190312,000000,21.6865,21.7629,21.3247,21.5391,45236.07038113215,0
+OLP.US,D,20190313,000000,21.6127,21.7856,21.3351,21.6213,48482.26796541614,0
+OLP.US,D,20190314,000000,21.6345,21.8451,21.6005,21.761,48242.9852993868,0
+OLP.US,D,20190315,000000,21.8215,21.9773,21.6741,21.7402,139018.9938720528,0
+OLP.US,D,20190318,000000,21.8451,22.0171,21.7176,21.7931,49744.32521279588,0
+OLP.US,D,20190319,000000,21.9717,22.1803,21.6005,22.0538,82367.23453013893,0
+OLP.US,D,20190320,000000,21.965,22.2834,21.8658,22.0075,80372.50646464854,0
+OLP.US,D,20190321,000000,22.0075,22.2899,21.9679,22.0906,104084.78340451837,0
+OLP.US,D,20190322,000000,22.1568,22.2531,21.709,22.0453,198177.92734298427,0
+OLP.US,D,20190325,000000,21.9839,22.0642,21.5532,21.6761,124954.2552192003,0
+OLP.US,D,20190326,000000,21.7582,21.9773,21.525,21.6826,91105.28693167139,0
+OLP.US,D,20190327,000000,21.7431,21.9093,21.4333,21.8423,65308.28623333819,0
+OLP.US,D,20190328,000000,21.8574,22.049,21.7525,21.9009,66004.95877425803,0
+OLP.US,D,20190329,000000,22.0067,22.0265,21.5599,21.9254,132316.9616774977,0
+OLP.US,D,20190401,000000,21.8697,21.8697,21.4559,21.6883,80928.36221538296,0
+OLP.US,D,20190402,000000,21.6883,21.6883,21.2434,21.4249,64945.12714285922,0
+OLP.US,D,20190403,000000,21.4249,21.4249,21.1311,21.2151,77796.51209982108,0
+OLP.US,D,20190404,000000,21.32,21.32,20.8515,21.1074,81391.04595456447,0
+OLP.US,D,20190405,000000,21.0923,21.32,20.9781,21.2746,52583.954019400786,0
+OLP.US,D,20190408,000000,21.2661,21.3039,21.0178,21.1981,72562.997860057,0
+OLP.US,D,20190409,000000,21.1897,21.2473,20.8279,20.8279,62748.1734613879,0
+OLP.US,D,20190410,000000,20.8808,21.2142,20.8231,21.1689,51523.063615143365,0
+OLP.US,D,20190411,000000,21.2151,21.2746,20.8137,20.9781,41249.790568728225,0
+OLP.US,D,20190412,000000,20.9941,20.9941,20.6059,20.707,50313.94501069125,0
+OLP.US,D,20190415,000000,20.5417,20.639,20.1318,20.5851,85102.04482374823,0
+OLP.US,D,20190416,000000,20.6305,20.6541,20.1781,20.4642,68858.35162802391,0
+OLP.US,D,20190417,000000,20.4511,20.4511,20.0874,20.1932,52942.87801844633,0
+OLP.US,D,20190418,000000,20.1781,20.4567,20.1479,20.2849,49606.6847411863,0
+OLP.US,D,20190422,000000,20.3302,20.3302,19.7162,19.9495,50084.19130038739,0
+OLP.US,D,20190423,000000,19.9439,20.4199,19.8909,20.298,48388.037181006664,0
+OLP.US,D,20190424,000000,20.2849,20.5851,20.2849,20.4511,22039.415823374526,0
+OLP.US,D,20190425,000000,20.4274,20.4274,19.976,20.3358,52622.06984230884,0
+OLP.US,D,20190426,000000,20.4869,20.8883,20.4869,20.6777,53073.107080047645,0
+OLP.US,D,20190429,000000,20.7297,21.2595,20.7297,21.1074,62046.207056175,0
+OLP.US,D,20190430,000000,21.099,21.5599,21.0923,21.3955,62012.32632470242,0
+OLP.US,D,20190501,000000,21.4635,21.5532,21.1595,21.2434,31252.85723839085,0
+OLP.US,D,20190502,000000,21.2888,21.525,21.1074,21.3625,64733.372571150765,0
+OLP.US,D,20190503,000000,21.3625,21.9254,21.3625,21.9009,63677.7760311854,0
+OLP.US,D,20190506,000000,21.7724,21.8139,21.5505,21.6278,36433.432835228334,0
+OLP.US,D,20190507,000000,21.5391,21.6364,21.2538,21.4635,52581.83647368458,0
+OLP.US,D,20190508,000000,21.4172,21.9187,21.4172,21.5683,58965.17803782352,0
+OLP.US,D,20190509,000000,21.6015,21.9254,21.5155,21.8186,26398.383681983927,0
+OLP.US,D,20190510,000000,21.8423,22.3259,21.7516,22.136,86737.84889019206,0
+OLP.US,D,20190513,000000,22.0067,22.1899,21.677,22.0302,56606.23210899554,0
+OLP.US,D,20190514,000000,22.0538,22.3381,21.9254,22.3022,98312.35377975565,0
+OLP.US,D,20190515,000000,22.3022,22.3381,22.0698,22.1823,38491.687272231466,0
+OLP.US,D,20190516,000000,22.1899,22.2796,22.0339,22.2192,42924.76923093872,0
+OLP.US,D,20190517,000000,22.136,22.3626,22.1134,22.2635,50234.537046301346,0
+OLP.US,D,20190520,000000,22.1662,22.3787,22.0547,22.1427,38633.562835275494,0
+OLP.US,D,20190521,000000,22.1511,22.3306,22.0916,22.2427,44484.341651569506,0
+OLP.US,D,20190522,000000,22.3022,22.4921,22.2031,22.4458,46683.41287875601,0
+OLP.US,D,20190523,000000,22.4061,22.4061,22.2058,22.3306,54749.14451511676,0
+OLP.US,D,20190524,000000,22.4316,22.5157,22.1511,22.1662,38444.042493596906,0
+OLP.US,D,20190528,000000,22.2276,22.4155,21.863,21.9707,56319.30466433164,0
+OLP.US,D,20190529,000000,21.9471,21.9811,21.6278,21.7053,41784.47086229139,0
+OLP.US,D,20190530,000000,21.7053,21.8866,21.5004,21.66,38071.35444739041,0
+OLP.US,D,20190531,000000,21.5089,21.6788,21.3285,21.5769,34063.899177815234,0
+OLP.US,D,20190603,000000,21.5683,21.8423,21.4853,21.6826,49984.66665168485,0
+OLP.US,D,20190604,000000,21.712,21.8215,21.4853,21.796,36716.12518845879,0
+OLP.US,D,20190605,000000,21.8423,22.4458,21.796,22.3193,70222.0510698234,0
+OLP.US,D,20190606,000000,22.3022,22.476,22.1427,22.4458,69461.85215739186,0
+OLP.US,D,20190607,000000,22.476,22.7621,22.476,22.7329,80493.20657052335,0
+OLP.US,D,20190610,000000,22.7556,23.2175,22.5837,23.0493,67201.3721044078,0
+OLP.US,D,20190611,000000,23.1334,23.224,22.7527,22.9907,70849.90337493844,0
+OLP.US,D,20190612,000000,23.1268,23.497,23.0824,23.1853,75978.59910170692,0
+OLP.US,D,20190613,000000,23.3005,23.5886,23.1116,23.5357,81299.99148873084,0
+OLP.US,D,20190614,000000,23.5036,23.8059,23.2477,23.4356,80990.82981403709,0
+OLP.US,D,20190617,000000,23.4281,23.6482,23.2316,23.4149,61185.424722182295,0
+OLP.US,D,20190618,000000,23.5423,23.8003,23.3979,23.5886,49256.230925009666,0
+OLP.US,D,20190619,000000,23.5716,23.7605,23.4479,23.6566,72613.81895726534,0
+OLP.US,D,20190620,000000,24.0042,24.0259,23.5886,23.7237,56364.83189724897,0
+OLP.US,D,20190621,000000,23.6037,23.6774,23.2854,23.5112,96377.97576720214,0
+OLP.US,D,20190624,000000,23.4196,23.5282,22.9681,23.1126,70794.84718629462,0
+OLP.US,D,20190625,000000,23.1437,23.1437,22.4382,22.5223,58352.148552728046,0
+OLP.US,D,20190626,000000,22.4382,22.6149,21.778,21.8866,85159.21855810929,0
+OLP.US,D,20190627,000000,21.9773,22.2843,21.8772,22.2843,51429.891603593525,0
+OLP.US,D,20190628,000000,22.3079,22.5978,22.2144,22.2144,180600.1803455006,0
+OLP.US,D,20190701,000000,22.3618,22.3618,21.8999,22.2144,83289.42568992716,0
+OLP.US,D,20190702,000000,22.2474,22.5223,22.0859,22.3287,62625.35580979688,0
+OLP.US,D,20190703,000000,22.3457,22.4996,22.1152,22.3995,46556.36013573156,0
+OLP.US,D,20190705,000000,22.3079,22.5139,21.9273,22.4609,60732.26993872728,0
+OLP.US,D,20190708,000000,22.4306,22.5535,22.2918,22.3618,54085.293932810884,0
+OLP.US,D,20190709,000000,22.3778,22.4921,22.2607,22.3618,49102.70886052191,0
+OLP.US,D,20190710,000000,22.5374,22.545,22.2474,22.2474,88317.53799513548,0
+OLP.US,D,20190711,000000,22.2229,22.2229,21.3625,21.5713,94550.53381336149,0
+OLP.US,D,20190712,000000,21.472,21.6477,21.3709,21.3709,83586.94086317718,0
+OLP.US,D,20190715,000000,21.4249,21.5864,21.2935,21.5022,50548.99258528716,0
+OLP.US,D,20190716,000000,21.4333,21.8319,21.4154,21.5778,54399.74947179772,0
+OLP.US,D,20190717,000000,21.5562,21.7874,21.4172,21.625,64364.91961637872,0
+OLP.US,D,20190718,000000,21.5864,21.8309,21.4522,21.6477,46792.4664831871,0
+OLP.US,D,20190719,000000,21.6307,21.728,21.4021,21.5173,53127.104495832864,0
+OLP.US,D,20190722,000000,21.5173,21.6307,21.3625,21.4938,72504.7653528363,0
+OLP.US,D,20190723,000000,21.5259,21.7261,21.4021,21.6788,37861.71742139919,0
+OLP.US,D,20190724,000000,21.6307,21.9083,21.6307,21.8168,34551.99346560246,0
+OLP.US,D,20190725,000000,21.7695,21.8866,21.575,21.7016,54605.15140635448,0
+OLP.US,D,20190726,000000,21.778,22.0075,21.778,21.8404,46267.315145350425,0
+OLP.US,D,20190729,000000,21.9546,22.186,21.8082,21.9471,53111.22290295469,0
+OLP.US,D,20190730,000000,21.9083,22.2399,21.9083,22.0859,65062.65093015718,0
+OLP.US,D,20190731,000000,22.0944,22.4306,21.9471,21.9849,61142.01503498219,0
+OLP.US,D,20190801,000000,22.1303,22.4147,22.0171,22.0463,52184.79665173201,0
+OLP.US,D,20190802,000000,21.9632,22.1927,21.8687,22.0681,36308.49763792008,0
+OLP.US,D,20190805,000000,21.8697,22.0255,21.2123,21.5022,56668.69970764966,0
+OLP.US,D,20190806,000000,21.4484,21.8082,21.2935,21.5948,38262.99233478622,0
+OLP.US,D,20190807,000000,21.4484,21.8205,21.3341,21.6637,60243.11687808144,0
+OLP.US,D,20190808,000000,21.6637,22.1578,21.6571,21.8017,70777.9068205568,0
+OLP.US,D,20190809,000000,21.8234,22,21.6099,21.7544,46449.42407701872,0
+OLP.US,D,20190812,000000,21.7478,21.9083,21.6307,21.71,49126.00186340937,0
+OLP.US,D,20190813,000000,21.6845,21.9972,21.2189,21.5259,80661.55145502966,0
+OLP.US,D,20190814,000000,21.389,21.5411,21.2038,21.4098,39234.945818926215,0
+OLP.US,D,20190815,000000,21.4058,21.6714,21.2406,21.3407,30332.783624319858,0
+OLP.US,D,20190816,000000,21.389,21.5022,21.1339,21.2189,72738.7541545736,0
+OLP.US,D,20190819,000000,21.25,21.625,21.1018,21.5173,73470.36619982462,0
+OLP.US,D,20190820,000000,21.4938,21.5475,21.1575,21.2879,34627.166338557916,0
+OLP.US,D,20190821,000000,21.3947,21.4786,21.2236,21.3181,43460.5082973605,0
+OLP.US,D,20190822,000000,21.2935,21.4786,21.1499,21.4333,59776.19804746546,0
+OLP.US,D,20190823,000000,21.4172,21.4786,20.6947,20.6947,55930.735025247974,0
+OLP.US,D,20190826,000000,20.7891,21.1424,20.7797,21.0952,34398.47140111471,0
+OLP.US,D,20190827,000000,21.1424,21.1991,20.4662,20.4983,61243.657229401964,0
+OLP.US,D,20190828,000000,20.4274,20.6947,20.3971,20.4983,40798.75333098942,0
+OLP.US,D,20190829,000000,20.657,20.7713,20.5351,20.5653,21559.791718455184,0
+OLP.US,D,20190830,000000,20.5512,20.723,20.3971,20.5436,40635.70231077516,0
+OLP.US,D,20190903,000000,20.4058,20.8969,20.4058,20.773,41294.25902878694,0
+OLP.US,D,20190904,000000,20.8732,20.9251,20.6503,20.6947,51349.424866343994,0
+OLP.US,D,20190905,000000,20.7108,21.0347,20.4983,20.6739,99713.11027160355,0
+OLP.US,D,20190906,000000,20.7968,20.7968,20.452,20.4813,29263.423037194545,0
+OLP.US,D,20190909,000000,20.4813,20.8166,20.382,20.7042,39652.10232519041,0
+OLP.US,D,20190910,000000,20.5512,21.1793,20.5512,20.8969,42545.72854758054,0
+OLP.US,D,20190911,000000,20.8657,21.5475,20.8572,21.4569,60846.61740744939,0
+OLP.US,D,20190912,000000,21.6099,21.6099,21.3181,21.4645,49028.59476042406,0
+OLP.US,D,20190913,000000,21.4786,21.5995,21.25,21.3709,69419.50124305037,0
+OLP.US,D,20190916,000000,21.3558,21.7874,21.3558,21.7016,44055.538643859545,0
+OLP.US,D,20190917,000000,21.6402,21.9707,21.5713,21.9179,31041.102666683422,0
+OLP.US,D,20190918,000000,22,22.0463,21.7874,21.9546,42368.91348020532,0
+OLP.US,D,20190919,000000,21.8479,22.1691,21.795,21.8772,39440.34775348299,0
+OLP.US,D,20190920,000000,21.8611,22.1152,21.795,21.9179,121137.37906416845,0
+OLP.US,D,20190923,000000,21.9311,22.0681,21.7827,21.9254,46710.94097307894,0
+OLP.US,D,20190924,000000,21.9943,22.0406,21.6667,21.6969,40624.055809331425,0
+OLP.US,D,20190925,000000,21.7535,21.83,21.5458,21.7223,29834.101607947516,0
+OLP.US,D,20190926,000000,21.6883,21.8885,21.4484,21.5976,45229.71774398149,0
+OLP.US,D,20190927,000000,21.66,21.8385,21.4408,21.5569,36625.07072262414,0
+OLP.US,D,20190930,000000,21.4484,21.6667,21.3464,21.4569,60489.81095412108,0
+OLP.US,D,20191001,000000,21.4947,21.5797,21.1292,21.1292,41468.956550445946,0
+OLP.US,D,20191002,000000,21.0829,21.1595,20.8562,21.0829,40191.01771018803,0
+OLP.US,D,20191003,000000,20.996,21.4249,20.8184,21.0196,50398.646839374225,0
+OLP.US,D,20191004,000000,21.0754,21.0754,20.5994,20.723,95184.7387556272,0
+OLP.US,D,20191007,000000,20.723,21.0045,20.4577,20.9734,79627.13037223656,0
+OLP.US,D,20191008,000000,21.0754,21.3002,20.6872,21.0961,67683.11375504437,0
+OLP.US,D,20191009,000000,21.1595,21.3389,20.9345,20.9734,45992.034202130264,0
+OLP.US,D,20191010,000000,21.1216,21.285,20.9894,21.0121,30952.165746564977,0
+OLP.US,D,20191011,000000,21.0442,21.5193,20.9809,21.1452,55281.707262961674,0
+OLP.US,D,20191014,000000,21.1141,21.2075,20.86,21.184,40928.98239259074,0
+OLP.US,D,20191015,000000,21.1773,21.3087,20.996,21.2075,52128.68169022956,0
+OLP.US,D,20191016,000000,21.285,21.472,21.1367,21.3625,45765.456810403266,0
+OLP.US,D,20191017,000000,21.4172,21.7393,21.4011,21.6203,44300.115174181956,0
+OLP.US,D,20191018,000000,21.5703,21.7374,21.4569,21.6761,38743.675212563154,0
+OLP.US,D,20191021,000000,21.7535,21.9859,21.729,21.8999,35327.01519805461,0
+OLP.US,D,20191022,000000,21.8999,22.0698,21.7752,21.9083,38014.180713028334,0
+OLP.US,D,20191023,000000,22.1511,22.1511,21.7752,21.9641,34646.22425001194,0
+OLP.US,D,20191024,000000,22.001,22.001,21.6761,21.7752,24044.73161744901,0
+OLP.US,D,20191025,000000,21.7931,21.8697,21.7223,21.7998,52479.1355064062,0
+OLP.US,D,20191028,000000,21.6969,21.8999,21.6969,21.83,29622.34703623907,0
+OLP.US,D,20191029,000000,21.83,22.1114,21.7847,21.9641,26099.80973587528,0
+OLP.US,D,20191030,000000,21.9377,22.2446,21.8603,22.2446,27774.788398085773,0
+OLP.US,D,20191031,000000,22.2663,22.2814,22.0698,22.1427,28318.997647376462,0
+OLP.US,D,20191101,000000,22.2115,22.3448,22.0755,22.322,38825.2007226713,0
+OLP.US,D,20191104,000000,22.4231,22.4939,22.1899,22.3769,26915.064836951682,0
+OLP.US,D,20191105,000000,22.3608,22.3608,21.8762,22.0094,28449.22670897676,0
+OLP.US,D,20191106,000000,21.9859,22.1511,21.8603,21.9254,25795.941925474584,0
+OLP.US,D,20191107,000000,22.0642,22.1199,21.5418,21.5891,24839.870034212774,0
+OLP.US,D,20191108,000000,21.5891,21.626,20.4434,20.638,95464.25479028182,0
+OLP.US,D,20191111,000000,20.6296,21.5344,20.6296,21.5032,41844.82091522727,0
+OLP.US,D,20191112,000000,21.5344,21.6449,21.0442,21.0829,37522.910106666284,0
+OLP.US,D,20191113,000000,20.9734,21.3322,20.9734,21.1046,25099.269384555773,0
+OLP.US,D,20191114,000000,21.0574,21.3568,21.0574,21.2614,78689.05761957016,0
+OLP.US,D,20191115,000000,21.4088,21.4088,21.1046,21.2161,27258.107243119037,0
+OLP.US,D,20191118,000000,20.9034,21.2123,20.8486,21.0574,61919.154313150546,0
+OLP.US,D,20191119,000000,21.2075,21.337,21.049,21.1367,39796.09543395269,0
+OLP.US,D,20191120,000000,21.1991,21.5108,21.1216,21.3002,58633.78213310091,0
+OLP.US,D,20191121,000000,21.3937,21.3937,21.0442,21.0961,35006.20702191609,0
+OLP.US,D,20191122,000000,21.0196,21.2775,20.8486,21.0905,37519.73378809147,0
+OLP.US,D,20191125,000000,21.1046,21.5267,21.0754,21.1679,68741.88661358456,0
+OLP.US,D,20191126,000000,21.3087,21.3937,20.9734,21.049,49746.442758514124,0
+OLP.US,D,20191127,000000,21.1292,21.4011,21.1216,21.2557,29052.727238344713,0
+OLP.US,D,20191129,000000,21.0961,21.3937,21.0961,21.285,14439.544244772158,0
+OLP.US,D,20191202,000000,21.2557,21.2604,20.9573,21.0905,34295.7704338353,0
+OLP.US,D,20191203,000000,21.0754,21.3114,21.0442,21.2378,30441.837228748904,0
+OLP.US,D,20191204,000000,21.1452,21.3549,21.0574,21.0961,35830.991078718995,0
+OLP.US,D,20191205,000000,21.1046,21.4172,21.1046,21.2463,29673.168133449464,0
+OLP.US,D,20191206,000000,21.285,21.6118,21.285,21.4172,45113.25272954113,0
+OLP.US,D,20191209,000000,21.3464,21.7535,21.3464,21.6883,41555.77592484615,0
+OLP.US,D,20191210,000000,21.6429,21.8546,21.5797,21.8546,35250.7835522385,0
+OLP.US,D,20191211,000000,21.8225,21.8225,21.4871,21.574,40652.642676511954,0
+OLP.US,D,20191212,000000,21.6345,21.8225,21.3625,21.5797,59721.14185882164,0
+OLP.US,D,20191213,000000,21.5108,21.7497,21.2104,21.6429,108889.49463657656,0
+OLP.US,D,20191216,000000,21.6667,21.9641,21.5976,21.8546,108155.7650456073,0
+OLP.US,D,20191217,000000,21.9254,21.9377,21.5569,21.6052,59827.01914467586,0
+OLP.US,D,20191218,000000,21.6515,21.9556,21.5193,21.846,62203.96421209823,0
+OLP.US,D,20191219,000000,21.7516,21.9575,21.6307,21.9093,52669.7146209434,0
+OLP.US,D,20191220,000000,21.949,22.0482,21.6865,21.6865,208625.89791106558,0
+OLP.US,D,20191223,000000,21.712,21.7837,21.4985,21.6477,48137.108013532576,0
+OLP.US,D,20191224,000000,21.609,21.8546,21.5297,21.6477,33996.137714869066,0
+OLP.US,D,20191226,000000,21.6477,21.7355,21.4814,21.5599,45876.627960548525,0
+OLP.US,D,20191227,000000,21.4814,21.7592,21.4814,21.7592,48717.315540012045,0
+OLP.US,D,20191230,000000,21.5683,21.7592,21.4975,21.7194,36321.20291222345,0
+OLP.US,D,20191231,000000,21.6808,21.8139,21.5297,21.5371,319067.55355825956,0
+OLP.US,D,20200102,000000,21.6647,21.7194,21.0866,21.2992,60836.02967886427,0
+OLP.US,D,20200103,000000,21.1093,21.4504,21.1093,21.3549,47645.83740716951,0
+OLP.US,D,20200106,000000,21.2444,21.8054,21.2444,21.6865,53247.80460170564,0
+OLP.US,D,20200107,000000,21.6722,21.728,21.389,21.6166,40669.58304224774,0
+OLP.US,D,20200108,000000,21.6166,21.9093,21.5703,21.7194,63242.62038632579,0
+OLP.US,D,20200109,000000,21.6939,21.8866,21.6015,21.7355,38078.76585739969,0
+OLP.US,D,20200110,000000,21.6647,21.8772,21.5458,21.7837,135213.76421845244,0
+OLP.US,D,20200113,000000,21.712,21.949,21.6722,21.8772,55247.826531489096,0
+OLP.US,D,20200114,000000,21.83,21.9886,21.7431,21.8603,58432.61528997758,0
+OLP.US,D,20200115,000000,21.83,22.0283,21.7743,22.0037,48192.164202176406,0
+OLP.US,D,20200116,000000,22.084,22.4175,22.0661,22.3287,78897.63587270277,0
+OLP.US,D,20200117,000000,22.4004,22.4326,22.1719,22.2579,51649.05758531023,0
+OLP.US,D,20200121,000000,22.2814,22.4562,22.2041,22.4477,41187.32297007411,0
+OLP.US,D,20200122,000000,22.4477,22.509,22.2814,22.4798,31254.974784108075,0
+OLP.US,D,20200123,000000,22.4477,22.8434,22.3589,22.7802,92226.52738886571,0
+OLP.US,D,20200124,000000,22.7735,22.9699,22.6309,22.7329,78978.10260995128,0
+OLP.US,D,20200127,000000,22.5515,22.8925,22.5062,22.6451,60761.91557876642,0
+OLP.US,D,20200128,000000,22.7083,22.749,22.2814,22.2891,46885.638494737956,0
+OLP.US,D,20200129,000000,22.273,22.3542,22.0604,22.1303,41156.61855717635,0
+OLP.US,D,20200130,000000,22.053,22.1709,21.9395,22.0443,43182.051035564495,0
+OLP.US,D,20200131,000000,22.053,22.053,21.6015,21.6571,53689.31288371795,0
+OLP.US,D,20200203,000000,21.728,22.1709,21.728,21.9886,37119.51764756305,0
+OLP.US,D,20200204,000000,22.0369,22.2182,21.9264,22.1228,51436.244240744185,0
+OLP.US,D,20200205,000000,22.187,22.273,22.053,22.1152,46595.53473149822,0
+OLP.US,D,20200206,000000,22.1794,22.2106,21.9981,22.0443,21360.7424210501,0
+OLP.US,D,20200207,000000,22.0123,22.1709,21.949,22.1001,41883.99551099394,0
+OLP.US,D,20200210,000000,22.0604,22.2182,22.0369,22.0369,49766.55944282574,0
+OLP.US,D,20200211,000000,22.187,22.441,22.0746,22.3448,46586.005775770696,0
+OLP.US,D,20200212,000000,22.4251,22.5431,22.2352,22.2352,35015.735977642595,0
+OLP.US,D,20200213,000000,22.2352,22.4004,22.2352,22.4004,24016.144750268482,0
+OLP.US,D,20200214,000000,22.5186,22.5431,22.2494,22.2494,30772.1743606129,0
+OLP.US,D,20200218,000000,22.2352,22.306,22.0604,22.2266,22521.157474009047,0
+OLP.US,D,20200219,000000,22.273,22.3287,22.0218,22.1001,20679.951473007433,0
+OLP.US,D,20200220,000000,22.0746,22.2494,21.9802,22.2266,21908.12798891459,0
+OLP.US,D,20200221,000000,22.2579,22.322,22.0926,22.1625,28261.823913014385,0
+OLP.US,D,20200224,000000,21.9395,22.0123,21.7837,21.83,32412.213518492204,0
+OLP.US,D,20200225,000000,21.9009,21.9009,21.1962,21.3947,48558.49961123122,0
+OLP.US,D,20200226,000000,21.4098,21.5522,20.9526,21.0999,56973.626290908964,0
+OLP.US,D,20200227,000000,20.9526,21.0999,19.8418,19.8503,81088.2369170224,0
+OLP.US,D,20200228,000000,19.3356,19.3753,18.4563,19.0909,181362.4968036514,0
+OLP.US,D,20200302,000000,19.0032,19.6444,18.7084,19.6444,92670.15321659423,0
+OLP.US,D,20200303,000000,19.6831,19.9609,19.2336,19.3828,66731.276955217,0
+OLP.US,D,20200304,000000,19.6831,20.247,19.4849,20.0628,65201.35017462535,0
+OLP.US,D,20200305,000000,19.77,19.9288,19.4555,19.7626,82235.94669568002,0
+OLP.US,D,20200306,000000,19.3998,20.112,19.2043,20.0798,82608.6347418855,0
+OLP.US,D,20200309,000000,19.2856,19.3914,17.933,18.1229,105438.95389058627,0
+OLP.US,D,20200310,000000,18.2032,18.3684,17.0603,18.0521,104662.87338528266,0
+OLP.US,D,20200311,000000,17.7044,17.7111,16.8733,16.8874,102584.50226396586,0
+OLP.US,D,20200312,000000,16.1025,16.1025,13.4581,13.5203,156000.65175017677,0
+OLP.US,D,20200313,000000,13.918,14.9692,13.4901,14.9692,158303.48271750336,0
+OLP.US,D,20200316,000000,14.582,15.0259,12.6967,12.8253,143855.46828986943,0
+OLP.US,D,20200317,000000,12.8327,12.8952,11.4217,12.4597,228907.75078926282,0
+OLP.US,D,20200318,000000,11.3509,11.6833,7.69126,9.56107,257967.8894376107,0
+OLP.US,D,20200319,000000,9.72632,11.059,9.14455,10.8843,165781.5954173723,0
+OLP.US,D,20200320,000000,10.9316,12.1821,10.3761,12.0404,285505.51271538844,0
+OLP.US,D,20200323,000000,10.8408,11.4038,8.79215,9.43545,246091.63428336874,0
+OLP.US,D,20200324,000000,9.84442,10.1712,9.42034,10.072,132052.26846285447,0
+OLP.US,D,20200325,000000,10.2525,12.0479,10.2127,11.2743,102747.55328418012,0
+OLP.US,D,20200326,000000,11.2564,12.2443,11.0884,11.8032,106220.32826018805,0
+OLP.US,D,20200327,000000,11.5984,11.5984,10.8408,10.9787,101308.68096942415,0
+OLP.US,D,20200330,000000,11.2073,11.4936,10.6113,11.3952,124257.5826782876,0
+OLP.US,D,20200331,000000,11.0845,11.5738,10.684,11.3707,159435.31090328278,0
+OLP.US,D,20200401,000000,10.8559,10.9542,9.79432,10.0334,141346.17661511828,0
+OLP.US,D,20200402,000000,10.0559,10.6321,9.45246,9.9011,100935.99292321765,0
+OLP.US,D,20200403,000000,9.85285,10.5302,9.67255,10.4253,168880.62357431918,0
+OLP.US,D,20200406,000000,10.9627,11.4038,10.3261,10.7341,133250.7993387276,0
+OLP.US,D,20200407,000000,11.3452,11.587,10.4063,10.7993,131475.23725494574,0
+OLP.US,D,20200408,000000,11.0931,12.0876,10.6434,12.08,203765.07171751003,0
+OLP.US,D,20200409,000000,12.2443,13.4854,12.2443,13.476,181597.54437824732,0
+OLP.US,D,20200413,000000,13.3541,13.4854,12.7421,13.3286,177261.86952252538,0
+OLP.US,D,20200414,000000,13.8028,13.8443,12.8149,13.0188,98569.6355843804,0
+OLP.US,D,20200415,000000,12.3501,12.5542,11.5823,11.7626,83991.39209513903,0
+OLP.US,D,20200416,000000,11.6313,11.8109,10.684,11.1573,120634.46195635246,0
+OLP.US,D,20200417,000000,11.4765,12.2728,11.4765,11.8524,107021.81931410656,0
+OLP.US,D,20200420,000000,11.6635,11.9506,11.3783,11.7051,100602.4794727778,0
+OLP.US,D,20200421,000000,11.297,11.9912,11.0619,11.9251,86375.7485725717,0
+OLP.US,D,20200422,000000,12.268,12.268,11.5984,11.6635,88416.00387097942,0
+OLP.US,D,20200423,000000,11.6975,12.1442,11.4359,11.4604,92606.6268450815,0
+OLP.US,D,20200424,000000,11.4283,11.5785,11.0845,11.4038,88679.63831275585,0
+OLP.US,D,20200427,000000,11.3386,12.5626,11.3386,12.3672,143261.49671623105,0
+OLP.US,D,20200428,000000,12.6608,13.2729,12.6524,13.0688,84497.48552152167,0
+OLP.US,D,20200429,000000,13.4279,14.1456,13.3777,13.918,103625.27598391268,0
+OLP.US,D,20200430,000000,13.6328,13.6328,12.7166,12.8327,124606.97772159951,0
+OLP.US,D,20200501,000000,12.3171,13.0453,11.9912,13.0037,129022.06054172257,0
+OLP.US,D,20200504,000000,12.7166,12.9707,12.302,12.6439,84638.30231170708,0
+OLP.US,D,20200505,000000,12.8564,13.0453,12.1225,12.2274,84681.71199890718,0
+OLP.US,D,20200506,000000,12.1707,12.4239,11.689,11.8524,90538.84345235187,0
+OLP.US,D,20200507,000000,11.9988,12.6279,11.8845,12.3416,111346.90644124236,0
+OLP.US,D,20200508,000000,12.5863,13.4192,12.4153,13.3466,85537.20046860784,0
+OLP.US,D,20200511,000000,13.0926,13.2729,12.5985,12.7015,132931.0499354528,0
+OLP.US,D,20200512,000000,12.7015,12.8243,11.6078,11.6474,112548.61363569234,0
+OLP.US,D,20200513,000000,11.4434,11.6313,11.0845,11.297,86605.50228287556,0
+OLP.US,D,20200514,000000,10.888,11.297,10.5215,11.28,130201.53350613452,0
+OLP.US,D,20200515,000000,11.2659,11.3613,10.7341,11.2659,95733.18309635132,0
+OLP.US,D,20200518,000000,11.893,13.0453,11.893,12.8149,182155.5176746949,0
+OLP.US,D,20200519,000000,12.5626,12.8724,12.268,12.5863,103542.6917009449,0
+OLP.US,D,20200520,000000,12.6193,12.9281,12.3813,12.5863,103883.61656139199,0
+OLP.US,D,20200521,000000,12.5542,12.7421,12.2321,12.3171,95552.13293754063,0
+OLP.US,D,20200522,000000,12.4239,12.4239,11.7448,12.1623,62371.25032374796,0
+OLP.US,D,20200526,000000,12.8063,13.1907,12.6193,13.0264,99199.60543521165,0
+OLP.US,D,20200527,000000,13.4118,13.4693,12.7166,13.0264,139965.53680759016,0
+OLP.US,D,20200528,000000,13.2729,13.8198,13.0359,13.4608,108618.44878477964,0
+OLP.US,D,20200529,000000,13.2153,13.3947,12.8969,12.9375,134883.42708659152,0
+OLP.US,D,20200601,000000,12.8885,13.1095,12.8564,12.9056,87689.68569002044,0
+OLP.US,D,20200602,000000,13.1568,13.4343,12.9462,13.0264,66472.93637773262,0
+OLP.US,D,20200603,000000,13.3286,14.3431,13.2313,14.2269,94676.52778352734,0
+OLP.US,D,20200604,000000,14.1617,14.3505,13.7981,14.2835,74284.56252804241,0
+OLP.US,D,20200605,000000,15.0268,15.8825,14.8805,15.6889,124073.35620090106,0
+OLP.US,D,20200608,000000,16.0894,16.488,15.9259,16.3501,112484.02849130977,0
+OLP.US,D,20200609,000000,15.9581,16.0714,15.4764,15.8193,104690.40147959845,0
+OLP.US,D,20200610,000000,16.1366,16.3424,15.1836,15.4122,126737.22871298122,0
+OLP.US,D,20200611,000000,14.7492,14.7492,13.4249,13.4854,221067.53777177454,0
+OLP.US,D,20200612,000000,14.292,14.6529,13.9983,14.6037,143790.88314549704,0
+OLP.US,D,20200615,000000,14.0966,14.8312,14.0805,14.8153,99048.2009164401,0
+OLP.US,D,20200616,000000,15.6719,15.7088,14.9551,15.3129,123239.04318836861,0
+OLP.US,D,20200617,000000,15.3696,15.3696,14.6434,14.8248,103040.83336599468,0
+OLP.US,D,20200618,000000,14.7755,15.3451,14.6935,15.076,175137.9711682872,0
+OLP.US,D,20200619,000000,15.3026,15.3026,14.3147,14.3411,202261.61425837045,0
+OLP.US,D,20200622,000000,14.2222,14.3421,13.8896,14.2071,132842.1130153313,0
+OLP.US,D,20200623,000000,14.4318,14.4573,14.0305,14.107,82559.93119039336,0
+OLP.US,D,20200624,000000,13.8141,13.8141,13.5582,13.7216,110432.12669146342,0
+OLP.US,D,20200625,000000,13.578,14.2061,13.578,14.107,74470.90655114617,0
+OLP.US,D,20200626,000000,13.8896,14.4082,13.7291,14.3487,314195.0808632623,0
+OLP.US,D,20200629,000000,14.5414,14.8002,14.1977,14.8002,86266.69496814266,0
+OLP.US,D,20200630,000000,14.6737,14.9759,14.5253,14.7425,127128.97467064786,0
+OLP.US,D,20200701,000000,14.8002,15.0599,14.5914,14.9097,73412.13369260596,0
+OLP.US,D,20200702,000000,15.1685,15.2271,14.7009,15.0174,94988.86577679694,0
+OLP.US,D,20200706,000000,15.244,15.3687,14.6831,14.8503,103679.27339969893,0
+OLP.US,D,20200707,000000,14.666,14.8672,14.4828,14.6405,101569.13909262474,0
+OLP.US,D,20200708,000000,14.8416,14.8503,14.3147,14.7425,152362.7082082435,0
+OLP.US,D,20200709,000000,14.6499,15.0429,14.4979,14.6499,149887.2972649619,0
+OLP.US,D,20200710,000000,14.616,14.7425,14.4979,14.716,156226.1703690523,0
+OLP.US,D,20200713,000000,14.7586,14.7794,14.1144,14.24,119065.36058000538,0
+OLP.US,D,20200714,000000,14.2071,14.6925,14.1729,14.4913,121785.34805359307,0
+OLP.US,D,20200715,000000,14.8503,15.1015,14.7341,14.7916,95933.29116661502,0
+OLP.US,D,20200716,000000,14.716,14.8342,14.5584,14.7492,67546.53205629239,0
+OLP.US,D,20200717,000000,14.8416,15.0004,14.4658,14.8758,83782.81384200644,0
+OLP.US,D,20200720,000000,14.7341,14.8503,14.0144,14.088,85095.69218659654,0
+OLP.US,D,20200721,000000,14.2561,14.8265,14.2561,14.5253,70695.32253759106,0
+OLP.US,D,20200722,000000,14.3987,14.8597,14.3648,14.616,54563.85926487263,0
+OLP.US,D,20200723,000000,14.5914,14.7247,14.0927,14.3733,61506.23289831978,0
+OLP.US,D,20200724,000000,14.3223,14.5253,14.2145,14.2316,60081.12463072579,0
+OLP.US,D,20200727,000000,14.1729,14.4658,13.8896,14.3817,67593.11806206832,0
+OLP.US,D,20200728,000000,14.2986,14.7586,14.2222,14.6075,92181.00015594737,0
+OLP.US,D,20200729,000000,14.6075,14.9759,14.4866,14.9182,98157.77294240825,0
+OLP.US,D,20200730,000000,14.6339,14.8087,14.4488,14.6008,74426.43809108746,0
+OLP.US,D,20200731,000000,14.24,14.6339,13.9256,14.1977,111457.01881853613,0
+OLP.US,D,20200803,000000,14.2071,14.5328,14.139,14.4828,106362.20382324024,0
+OLP.US,D,20200804,000000,14.4158,14.6831,14.24,14.6245,87173.00453505268,0
+OLP.US,D,20200805,000000,14.7341,14.7425,14.3223,14.4403,50479.11357662376,0
+OLP.US,D,20200806,000000,14.2646,14.5735,14.2486,14.4082,70107.7036011013,0
+OLP.US,D,20200807,000000,14.4318,15.2024,14.4082,15.0523,69580.43471754843,0
+OLP.US,D,20200810,000000,15.2176,15.9128,15.1601,15.67,83590.11718175303,0
+OLP.US,D,20200811,000000,15.9128,16.0894,15.3848,15.4197,64231.514236203606,0
+OLP.US,D,20200812,000000,15.5113,15.8382,15.4641,15.7361,48097.93341776693,0
+OLP.US,D,20200813,000000,15.6114,15.9004,15.3026,15.3687,30891.815693629098,0
+OLP.US,D,20200814,000000,15.1685,15.6445,15.1015,15.3782,37382.093316480874,0
+OLP.US,D,20200817,000000,15.3848,15.6624,15.278,15.5944,52112.80009735138,0
+OLP.US,D,20200818,000000,15.5284,15.5284,15.0674,15.1194,37201.04315767018,0
+OLP.US,D,20200819,000000,15.1015,15.1383,14.2816,14.3147,77672.63567537145,0
+OLP.US,D,20200820,000000,14.3147,14.7086,14.0654,14.5914,66256.94671459073,0
+OLP.US,D,20200821,000000,14.5159,14.6405,14.1729,14.4318,158667.70058084402,0
+OLP.US,D,20200824,000000,14.7586,15.076,14.4186,15.0674,120363.41610457592,0
+OLP.US,D,20200825,000000,15.1505,16.0214,15.0599,15.9808,148724.7646662898,0
+OLP.US,D,20200826,000000,15.9722,16.1384,15.7125,15.9638,148493.9521831263,0
+OLP.US,D,20200827,000000,15.9383,16.3481,15.8797,16.1055,81957.48943388401,0
+OLP.US,D,20200828,000000,16.0554,16.3406,15.8967,16.2726,89229.14142633858,0
+OLP.US,D,20200831,000000,16.214,16.2519,15.8712,16.0309,123347.03801994109,0
+OLP.US,D,20200901,000000,15.8967,16.13,15.5699,15.9212,396355.85468597873,0
+OLP.US,D,20200902,000000,15.8892,16.2726,15.8003,16.2235,96734.78222053047,0
+OLP.US,D,20200903,000000,16.1725,16.4983,15.8892,16.1819,88221.18966500777,0
+OLP.US,D,20200904,000000,16.3057,16.4077,15.8456,16.0554,94470.06707611297,0
+OLP.US,D,20200908,000000,15.9544,15.9959,15.6493,15.7125,85995.64911635593,0
+OLP.US,D,20200909,000000,15.8041,16.0969,15.6114,15.6965,88006.25877472348,0
+OLP.US,D,20200910,000000,15.8041,15.8041,15.3687,15.4264,91335.04064197524,0
+OLP.US,D,20200911,000000,15.5113,15.5113,14.9578,15.0844,100945.52187894416,0
+OLP.US,D,20200914,000000,15.1864,15.8419,15.1685,15.8211,90002.04561307249,0
+OLP.US,D,20200915,000000,15.9043,16.2726,15.8382,15.8617,71998.67192645367,0
+OLP.US,D,20200916,000000,15.9128,16.2301,15.8712,16.0384,73044.7395106915,0
+OLP.US,D,20200917,000000,16.1055,16.1885,15.8211,15.9298,92895.67183546262,0
+OLP.US,D,20200918,000000,15.7069,15.9212,14.9881,15.0296,255654.470741698,0
+OLP.US,D,20200921,000000,14.7039,14.7472,13.8528,13.8727,222839.92353696932,0
+OLP.US,D,20200922,000000,13.9936,14.3364,13.9066,14.053,89958.63592587238,0
+OLP.US,D,20200923,000000,14.0871,14.2977,13.5817,13.6762,107688.84621499234,0
+OLP.US,D,20200924,000000,13.7103,14.0701,13.5525,13.7442,75644.02687840848,0
+OLP.US,D,20200925,000000,13.6158,14.0871,13.5911,13.9936,45330.30116554163,0
+OLP.US,D,20200928,000000,14.105,14.8332,14.105,14.6188,63271.20725350734,0
+OLP.US,D,20200929,000000,14.5753,14.6273,14.0361,14.3525,61362.23978955955,0
+OLP.US,D,20200930,000000,14.4818,14.7388,13.8727,14.0191,81792.32086795151,0
+OLP.US,D,20201001,000000,14.0011,14.6784,14.0011,14.6273,81046.94477553952,0
+OLP.US,D,20201002,000000,14.3458,14.9541,14.0758,14.8758,93511.8776391329,0
+OLP.US,D,20201005,000000,14.9957,15.1326,14.6878,15.0817,85666.37075734953,0
+OLP.US,D,20201006,000000,15.1856,15.552,14.9786,15.0476,68515.30922185654,0
+OLP.US,D,20201007,000000,15.176,15.2819,14.9608,14.9786,82288.88533860662,0
+OLP.US,D,20201008,000000,15.0817,15.2611,14.9541,15.0041,46699.294471635214,0
+OLP.US,D,20201009,000000,15.2535,15.2535,14.5291,14.6538,63756.12522271872,0
+OLP.US,D,20201012,000000,14.6103,14.8672,14.3695,14.6188,70328.98712853625,0
+OLP.US,D,20201013,000000,14.4469,14.4469,14.138,14.1645,56966.214880898675,0
+OLP.US,D,20201014,000000,14.138,14.3572,13.9671,13.9671,57704.179563302394,0
+OLP.US,D,20201015,000000,13.7952,14.3874,13.7952,14.3109,64941.950824283376,0
+OLP.US,D,20201016,000000,14.208,14.2835,13.9066,13.9936,52043.9798615466,0
+OLP.US,D,20201019,000000,13.9501,14.1305,13.7272,13.7536,34225.89142517292,0
+OLP.US,D,20201020,000000,13.8566,14.0767,13.8094,13.8481,37243.394072012685,0
+OLP.US,D,20201021,000000,13.9247,13.9851,13.7103,13.7952,30824.054230681904,0
+OLP.US,D,20201022,000000,13.8047,14.1305,13.7348,14.0191,50104.307984700026,0
+OLP.US,D,20201023,000000,14.0106,14.2335,13.9671,14.1816,34301.06429812837,0
+OLP.US,D,20201026,000000,14.1816,14.1816,13.6498,13.9331,47499.72675269103,0
+OLP.US,D,20201027,000000,13.8566,13.8774,13.4353,13.4353,47536.783802740465,0
+OLP.US,D,20201028,000000,13.1378,13.2993,12.9479,13.0935,76096.12288900488,0
+OLP.US,D,20201029,000000,13.017,13.4192,12.7931,13.2899,58114.98343241593,0
+OLP.US,D,20201030,000000,13.2219,13.3588,13.084,13.2219,66182.83261449289,0
+OLP.US,D,20201102,000000,13.3588,13.5911,13.2644,13.5213,64586.20314381368,0
+OLP.US,D,20201103,000000,13.7017,14.0701,13.5998,13.9851,51942.3376671258,0
+OLP.US,D,20201104,000000,14.0446,14.053,13.5562,13.7792,50983.08945728815,0
+OLP.US,D,20201105,000000,13.7792,14.1276,13.7272,13.8141,41341.90380742149,0
+OLP.US,D,20201106,000000,13.9247,13.9247,12.9056,13.0935,79872.76567541758,0
+OLP.US,D,20201109,000000,13.8396,14.7472,13.4534,13.4618,195172.0711975913,0
+OLP.US,D,20201110,000000,13.5723,14.5839,13.5043,14.3695,129596.97420391,0
+OLP.US,D,20201111,000000,14.2835,14.3619,13.7952,14.2335,86147.05363512748,0
+OLP.US,D,20201112,000000,14.1475,14.2032,13.7952,14.0266,84897.70166204906,0
+OLP.US,D,20201113,000000,14.1475,14.4979,14.0266,14.4129,53297.56692605742,0
+OLP.US,D,20201116,000000,14.8672,15.2866,14.8672,15.245,111231.50019966062,0
+OLP.US,D,20201117,000000,15.1675,15.6379,15.1166,15.552,91655.84881811275,0
+OLP.US,D,20201118,000000,15.7229,15.8278,15.1856,15.1856,107166.87119572541,0
+OLP.US,D,20201119,000000,15.057,15.2866,14.6878,15.1921,70114.05623825196,0
+OLP.US,D,20201120,000000,14.8503,15.125,14.7643,15.0637,63853.532325704036,0
+OLP.US,D,20201123,000000,15.4084,15.5859,15.1497,15.2016,77169.71856756465,0
+OLP.US,D,20201124,000000,15.4584,15.9732,15.383,15.6898,88801.39719148724,0
+OLP.US,D,20201125,000000,15.4226,15.5368,15.0637,15.4754,104075.25444878779,0
+OLP.US,D,20201127,000000,15.4226,15.4226,14.8305,15.1856,132243.90635026048,0
+OLP.US,D,20201130,000000,15.279,15.3726,14.9957,15.2356,129763.20154270112,0
+OLP.US,D,20201201,000000,15.4584,15.8278,15.4084,15.6804,91557.38294226883,0
+OLP.US,D,20201202,000000,15.603,16.0951,15.3602,15.9467,110746.58223045025,0
+OLP.US,D,20201203,000000,16.0658,16.2641,15.9175,16.1527,55236.18003004435,0
+OLP.US,D,20201204,000000,16.2811,17.0518,16.2811,17.0178,108624.80142193336,0
+OLP.US,D,20201207,000000,17.1377,17.3521,16.8374,17.2918,98154.59662383242,0
+OLP.US,D,20201208,000000,17.1303,17.7158,17.1303,17.541,136529.81888162863,0
+OLP.US,D,20201209,000000,17.6345,17.881,17.3521,17.7044,109766.15856344339,0
+OLP.US,D,20201210,000000,17.6865,17.9699,17.6185,17.747,97604.03473739207,0
+OLP.US,D,20201211,000000,17.6345,17.9945,17.4192,17.9859,89006.79912604502,0
+OLP.US,D,20201214,000000,18.1834,18.6886,18.0558,18.2872,97392.28016568362,0
+OLP.US,D,20201215,000000,18.2089,19.0654,18.2089,19.0409,103941.84906861064,0
+OLP.US,D,20201216,000000,18.9616,18.9616,18.1834,18.5074,109718.51378481087,0
+OLP.US,D,20201217,000000,18.5517,18.6914,18.1484,18.5592,105979.98682129398,0
+OLP.US,D,20201218,000000,18.4809,18.4809,17.9462,18.1578,386867.13232774223,0
+OLP.US,D,20201221,000000,17.6752,17.7639,17.0556,17.3087,111257.96952113106,0
+OLP.US,D,20201222,000000,17.2123,17.2823,16.6749,16.8015,69163.2782112832,0
+OLP.US,D,20201223,000000,16.9329,17.44,16.9329,17.2029,82731.45239347652,0
+OLP.US,D,20201224,000000,17.3607,17.3607,16.81,17.0556,25671.00672816736,0
+OLP.US,D,20201228,000000,17.0471,17.3691,17.0377,17.2123,44934.32011644766,0
+OLP.US,D,20201229,000000,17.2123,17.44,16.6439,17.0556,88344.0073165988,0
+OLP.US,D,20201230,000000,17.0632,17.5533,17.0632,17.2123,57771.94102624959,0
+OLP.US,D,20201231,000000,17.151,17.6412,17.0716,17.5533,51265.78181051861,0
+OLP.US,D,20210104,000000,17.7111,17.797,17.0981,17.1595,112003.34561354201,0
+OLP.US,D,20210105,000000,17.3181,17.7894,17.3181,17.4126,61216.129135080046,0
+OLP.US,D,20210106,000000,17.7026,18.2522,17.5439,17.7894,88899.86306733219,0
+OLP.US,D,20210107,000000,18.0596,18.0596,17.1415,17.3786,97685.56024749819,0
+OLP.US,D,20210108,000000,17.5279,17.6147,17.0556,17.3436,65412.045973475186,0
+OLP.US,D,20210111,000000,17.2737,17.3966,17.0103,17.2123,67124.08168573512,0
+OLP.US,D,20210112,000000,17.2653,18.5517,17.2123,18.4544,130970.20260142887,0
+OLP.US,D,20210113,000000,18.699,18.699,18.1738,18.2447,76343.87573790313,0
+OLP.US,D,20210114,000000,18.4194,18.699,18.3146,18.4893,57780.41120911646,0
+OLP.US,D,20210115,000000,18.3665,18.683,18.2107,18.5158,52878.29287407498,0
+OLP.US,D,20210119,000000,18.7954,18.7954,18.2183,18.3231,54143.52644003157,0
+OLP.US,D,20210120,000000,18.358,18.5725,18.0529,18.1918,47607.72158426248,0
+OLP.US,D,20210121,000000,18.1578,18.1738,17.492,17.8159,60776.73839878599,0
+OLP.US,D,20210122,000000,17.492,17.8773,17.4126,17.8424,78596.94438087688,0
+OLP.US,D,20210125,000000,17.6676,17.8225,17.3181,17.7281,73665.18040579627,0
+OLP.US,D,20210126,000000,17.8424,17.9122,17.3966,17.4495,39184.12472171582,0
+OLP.US,D,20210127,000000,17.2123,17.4305,17.0197,17.2304,88970.8008488542,0
+OLP.US,D,20210128,000000,17.3267,18.1219,17.3267,17.8594,83228.01686413163,0
+OLP.US,D,20210129,000000,17.7715,17.9831,17.3087,17.5279,88546.2329325797,0
+OLP.US,D,20210201,000000,17.6676,17.9009,17.3181,17.694,52137.15187309746,0
+OLP.US,D,20210202,000000,17.78,17.9557,17.6063,17.8508,30795.467363502397,0
+OLP.US,D,20210203,000000,17.8243,18.2089,17.5279,18.0529,54736.43924081441,0
+OLP.US,D,20210204,000000,18.0435,18.8142,17.9737,18.4978,87472.63725401995,0
+OLP.US,D,20210205,000000,18.6914,18.8662,18.4893,18.7349,37401.151227934904,0
+OLP.US,D,20210208,000000,18.8568,19.1372,18.6546,19.0569,93683.39884221608,0
+OLP.US,D,20210209,000000,18.9795,19.1627,18.6518,18.9096,61525.29080977381,0
+OLP.US,D,20210210,000000,18.9616,19.5131,18.7859,18.8662,97763.90943903151,0
+OLP.US,D,20210211,000000,18.8662,19.0664,18.4194,18.6546,93530.93555058695,0
+OLP.US,D,20210212,000000,18.5242,18.7954,18.2797,18.4459,56274.83620427293,0
+OLP.US,D,20210216,000000,18.3231,18.5319,18.087,18.2353,70150.05451544278,0
+OLP.US,D,20210217,000000,18.0596,18.5158,17.9906,18.3835,51969.86576144874,0
+OLP.US,D,20210218,000000,18.2617,18.5762,17.9906,18.0351,68755.65066074551,0
+OLP.US,D,20210219,000000,18.0775,18.5025,17.9982,18.4809,77529.70133946881,0
+OLP.US,D,20210222,000000,18.3052,19.1627,18.3052,18.9445,91744.78573822915,0
+OLP.US,D,20210223,000000,18.9266,19.4149,18.9266,19.0409,40979.803489801125,0
+OLP.US,D,20210224,000000,19.023,19.7049,19.023,19.6256,70903.90079072367,0
+OLP.US,D,20210225,000000,19.7049,19.8097,19.1013,19.1099,70127.82028541292,0
+OLP.US,D,20210226,000000,19.2411,19.312,18.7255,18.7255,108300.81692721596,0
+OLP.US,D,20210301,000000,19.0844,19.6709,18.9795,19.5037,131225.36686034148,0
+OLP.US,D,20210302,000000,19.5471,19.6529,18.8473,19.4688,122150.62468978927,0
+OLP.US,D,20210303,000000,19.6709,19.9401,19.5821,19.7492,196326.13361339856,0
+OLP.US,D,20210304,000000,19.7143,19.9401,19.1892,19.2411,157755.03837677618,0
+OLP.US,D,20210305,000000,19.5651,20.1242,19.3299,20.1242,133798.18490658904,0
+OLP.US,D,20210308,000000,20.1242,20.7552,19.8153,20.5974,167903.3762258892,0
+OLP.US,D,20210309,000000,20.6768,20.9903,20.2913,20.3263,204971.01400338218,0
+OLP.US,D,20210310,000000,20.4662,20.8949,20.2641,20.7985,58103.3369309722,0
+OLP.US,D,20210311,000000,20.7552,21.1395,20.5162,21.0347,88882.9227015954,0
+OLP.US,D,20210312,000000,21.1131,21.2708,20.6154,21.1746,90608.72246101628,0
+OLP.US,D,20210315,000000,21.1746,21.183,20.3793,20.8072,113299.28359239128,0
+OLP.US,D,20210316,000000,20.8676,20.8676,20.3178,20.5974,110899.04552207836,0
+OLP.US,D,20210317,000000,20.7098,21.0083,20.3868,20.9385,64437.97494361797,0
+OLP.US,D,20210318,000000,20.9648,20.9648,20.4132,20.4567,64127.75449606559,0
+OLP.US,D,20210319,000000,20.4481,20.5106,19.8097,19.8097,406135.73958030844,0
+OLP.US,D,20210322,000000,20.2735,20.2735,19.6784,19.959,132969.16575835473,0
+OLP.US,D,20210323,000000,19.3885,19.8069,19.1288,19.2185,119410.52053188486,0
+OLP.US,D,20210324,000000,19.226,20.0562,19.1382,19.1466,113298.22481953572,0
+OLP.US,D,20210325,000000,19.0399,19.5755,18.6924,19.4319,98989.96840922146,0
+OLP.US,D,20210326,000000,19.5396,19.7626,19.3696,19.6019,65473.4547992707,0
+OLP.US,D,20210329,000000,19.5934,19.8692,19.2978,19.4678,142457.88811659123,0
+OLP.US,D,20210330,000000,19.4319,20.0477,19.3346,19.8153,87403.81701821413,0
+OLP.US,D,20210331,000000,19.8607,20.111,19.5661,19.8692,248193.29840756892,0
+OLP.US,D,20210401,000000,19.959,20.0024,19.5396,19.9854,80952.71399112904,0
+OLP.US,D,20210405,000000,20.2083,20.2705,19.8692,20.1903,91643.14354381041,0
+OLP.US,D,20210406,000000,20.316,20.5738,20.1818,20.4491,82596.98824044177,0
+OLP.US,D,20210407,000000,20.5738,20.6106,20.2178,20.4322,74596.90052131201,0
+OLP.US,D,20210408,000000,20.5823,21.1717,20.3604,21.1093,135291.05463713224,0
+OLP.US,D,20210409,000000,21.3502,21.7866,21.2784,21.6015,190374.77137555258,0
+OLP.US,D,20210412,000000,21.7884,21.7884,21.3247,21.6015,95618.8356276282,0
+OLP.US,D,20210413,000000,21.6808,21.6808,21.3058,21.4928,69831.36388502149,0
+OLP.US,D,20210414,000000,21.4578,21.7167,21.1717,21.2246,67858.87004956097,0
+OLP.US,D,20210415,000000,21.387,21.4928,21.0923,21.4578,69819.71738357775,0
+OLP.US,D,20210416,000000,21.6722,21.8413,21.4578,21.779,56394.477537287086,0
+OLP.US,D,20210419,000000,21.8603,21.8603,21.4125,21.6978,60382.87489540926,0
+OLP.US,D,20210420,000000,21.6543,21.9481,21.592,21.8054,76536.57239815756,0
+OLP.US,D,20210421,000000,21.779,22.1719,21.626,21.9924,67673.58479931786,0
+OLP.US,D,20210422,000000,22.1813,22.2522,21.8762,21.8858,64198.69227758862,0
+OLP.US,D,20210423,000000,21.9839,22.1266,21.7695,21.8762,73805.99719598271,0
+OLP.US,D,20210426,000000,22.001,22.1625,21.8858,22.001,48929.070111720495,0
+OLP.US,D,20210427,000000,22.135,22.1625,21.7261,21.8319,57072.0921667529,0
+OLP.US,D,20210428,000000,21.8319,22.0916,21.7167,22.001,47235.03353805598,0
+OLP.US,D,20210429,000000,21.9386,22.3891,21.8858,22.1625,78260.25461186121,0
+OLP.US,D,20210430,000000,22.0104,22.2965,21.9036,22.189,68371.31611309528,0
+OLP.US,D,20210503,000000,22.4402,22.7065,22.2437,22.6801,64365.97838923734,0
+OLP.US,D,20210504,000000,22.6801,22.7519,22.323,22.34,58797.89192617378,0
+OLP.US,D,20210505,000000,22.306,22.306,21.913,22.0633,41837.40950521799,0
+OLP.US,D,20210506,000000,22.1001,22.4798,21.913,22.1719,50517.22939953079,0
+OLP.US,D,20210507,000000,22.1813,22.3683,22.0822,22.3306,60512.04518415094,0
+OLP.US,D,20210510,000000,22.4562,22.8954,22.3986,22.5809,78880.69550696494,0
+OLP.US,D,20210511,000000,22.4212,22.4212,21.7884,21.8762,74441.260911106,0
+OLP.US,D,20210512,000000,22.001,22.6442,21.3332,21.3587,106453.25828906267,0
+OLP.US,D,20210513,000000,21.2708,22.0728,21.234,21.9754,56515.1776431619,0
+OLP.US,D,20210514,000000,22.1266,22.2437,21.8234,22.1095,59410.92141126824,0
+OLP.US,D,20210517,000000,22.1625,22.3306,21.9906,22.323,44921.61484214634,0
+OLP.US,D,20210518,000000,22.3495,22.5186,22.2522,22.2965,49030.71230614026,0
+OLP.US,D,20210519,000000,22.2871,22.2871,21.7072,22.0728,69387.738057294,0
+OLP.US,D,20210520,000000,22.001,22.2965,21.7884,22.2777,44543.632931646775,0
+OLP.US,D,20210521,000000,22.5374,22.5374,22.0822,22.323,68115.09308132813,0
+OLP.US,D,20210524,000000,22.4118,22.8576,22.1813,22.7338,72502.64780711908,0
+OLP.US,D,20210525,000000,22.8859,22.9662,22.3589,22.4024,61133.544852114304,0
+OLP.US,D,20210526,000000,22.4402,22.8322,22.4354,22.7773,51858.69461130145,0
+OLP.US,D,20210527,000000,22.9483,23.0201,22.7963,22.7963,61910.68413028164,0
+OLP.US,D,20210528,000000,22.7603,22.8576,22.6262,22.7963,54696.20587218914,0
+OLP.US,D,20210601,000000,22.7868,23.5093,22.7868,23.4291,64656.08215247809,0
+OLP.US,D,20210602,000000,23.6434,23.6868,23.3667,23.5906,68037.80266265443,0
+OLP.US,D,20210603,000000,23.6434,23.6434,23.3139,23.5187,62615.82685407037,0
+OLP.US,D,20210604,000000,23.6793,23.8218,23.4205,23.7501,72890.15867334414,0
+OLP.US,D,20210607,000000,23.8937,24.7853,23.8672,24.6248,98573.87067581383,0
+OLP.US,D,20210608,000000,24.8127,25.3387,24.6786,25.2235,110656.5865374732,0
+OLP.US,D,20210609,000000,25.3387,25.5523,25.0894,25.5172,86673.26374582174,0
+OLP.US,D,20210610,000000,25.6608,25.8035,25.4729,25.6231,61709.517287159324,0
+OLP.US,D,20210611,000000,25.6693,26.1501,25.5268,26.1057,70133.11414970597,0
+OLP.US,D,20210614,000000,26.2578,26.3116,25.9999,26.3116,92659.56548800912,0
+OLP.US,D,20210615,000000,26.2313,26.3116,25.6278,25.9811,72839.33757613577,0
+OLP.US,D,20210616,000000,26.0783,26.1151,25.692,25.9621,77633.46107960478,0
+OLP.US,D,20210617,000000,25.9092,25.9716,25.249,25.7571,88537.7627497108,0
+OLP.US,D,20210618,000000,25.1424,25.3161,24.6248,24.8032,238528.8197548209,0
+OLP.US,D,20210621,000000,25.08,25.7044,24.8221,25.7044,93753.2778508805,0
+OLP.US,D,20210622,000000,25.8913,26.0434,25.4635,26.0339,90339.79415494678,0
+OLP.US,D,20210623,000000,25.9905,26.525,25.8753,26.3372,124147.47030100404,0
+OLP.US,D,20210624,000000,26.5458,26.5458,25.5674,26.0387,125864.79987754683,0
+OLP.US,D,20210625,000000,26.0387,26.1935,25.8243,26.1473,172751.4971451475,0
+OLP.US,D,20210628,000000,26.1208,26.1208,25.3775,25.7856,72573.58558864212,0
+OLP.US,D,20210629,000000,25.7411,26.084,25.7411,25.795,51659.64531389535,0
+OLP.US,D,20210630,000000,25.8394,26.2266,25.694,25.7222,71685.27516032648,0
+OLP.US,D,20210701,000000,26.067,26.0934,25.7034,25.966,72991.80086776492,0
+OLP.US,D,20210702,000000,25.931,26.0036,25.5674,25.7222,46208.023865272145,0
+OLP.US,D,20210706,000000,25.6136,25.7571,25.2056,25.7316,66283.41603605302,0
+OLP.US,D,20210707,000000,25.6211,25.9754,25.4502,25.8119,49346.2266179857,0
+OLP.US,D,20210708,000000,25.4946,26.0113,25.2953,25.7666,75165.46154634775,0
+OLP.US,D,20210709,000000,26.1028,26.4476,25.9121,26.4098,63905.412195773046,0
+OLP.US,D,20210712,000000,26.5553,26.8093,26.3976,26.7904,83240.72213843398,0
+OLP.US,D,20210713,000000,26.8367,26.8367,26.3748,26.4382,59665.02689731817,0
+OLP.US,D,20210714,000000,26.5108,26.7403,26.3929,26.5647,43155.58171410017,0
+OLP.US,D,20210715,000000,26.5742,26.7857,26.4571,26.7177,55433.11178173322,0
+OLP.US,D,20210716,000000,26.9898,27.0436,26.7272,26.7904,72698.52078594832,0
+OLP.US,D,20210719,000000,26.5742,26.7857,25.83,26.3201,94877.69462665067,0
+OLP.US,D,20210720,000000,26.5458,27.6253,26.2474,27.2268,103233.53002624604,0
+OLP.US,D,20210721,000000,27.5064,27.8398,27.3798,27.4336,43974.013133751396,0
+OLP.US,D,20210722,000000,27.3628,27.3628,26.7904,27.0814,47671.247955775216,0
+OLP.US,D,20210723,000000,27.1711,27.4762,26.9908,27.3704,33864.849880410155,0
+OLP.US,D,20210726,000000,27.4166,27.7509,27.2977,27.7425,40632.52599219932,0
+OLP.US,D,20210727,000000,27.8605,27.9418,27.4525,27.6793,43939.0736294202,0
+OLP.US,D,20210728,000000,27.7509,27.7784,27.1522,27.5158,70212.5221140969,0
+OLP.US,D,20210729,000000,27.6877,27.9965,27.5338,27.6877,38458.86531361546,0
+OLP.US,D,20210730,000000,27.6518,28.1769,27.6159,27.7151,54964.07540540002,0
+OLP.US,D,20210802,000000,27.7246,28.1769,27.1805,27.2174,58759.776103266755,0
+OLP.US,D,20210803,000000,27.4431,27.5981,26.9,27.5981,57227.7317769589,0
+OLP.US,D,20210804,000000,27.3156,27.633,27.0361,27.1796,51556.94434661798,0
+OLP.US,D,20210805,000000,27.3439,27.9238,27.2306,27.9144,49222.35019353608,0
+OLP.US,D,20210806,000000,27.9588,28.2128,27.7727,27.8795,38699.20675250443,0
+OLP.US,D,20210809,000000,27.8067,27.8143,27.4799,27.6877,39692.33569381569,0
+OLP.US,D,20210810,000000,27.5696,27.8067,27.2806,27.5338,49878.78936583063,0
+OLP.US,D,20210811,000000,27.5064,27.7103,27.29,27.6793,62307.72395223523,0
+OLP.US,D,20210812,000000,27.8417,27.8795,27.2618,27.4611,56709.99184913253,0
+OLP.US,D,20210813,000000,27.6424,28.0136,27.3533,27.9965,49371.63716659039,0
+OLP.US,D,20210816,000000,27.8067,27.8813,27.4336,27.5602,59607.853162957115,0
+OLP.US,D,20210817,000000,27.5602,27.7425,27.0634,27.6065,35343.95556379038,0
+OLP.US,D,20210818,000000,27.7425,27.8417,27.4893,27.5432,56559.646103219595,0
+OLP.US,D,20210819,000000,27.4705,27.6962,27.2618,27.6877,48568.02856695773,0
+OLP.US,D,20210820,000000,27.579,28.2044,27.3845,28.006,89114.79395761546,0
+OLP.US,D,20210823,000000,28.023,28.2317,27.8785,28.1496,38319.10729628866,0
+OLP.US,D,20210824,000000,28.3044,28.6492,27.8955,28.5576,55830.1516036858,0
+OLP.US,D,20210825,000000,28.6936,29.0705,28.431,28.431,56922.80519369959,0
+OLP.US,D,20210826,000000,28.5387,28.567,28.0778,28.1684,63840.8270514017,0
+OLP.US,D,20210827,000000,28.3309,28.6397,28.2317,28.5227,67255.36952019301,0
+OLP.US,D,20210830,000000,28.5944,28.5944,28.159,28.3583,46154.026449485915,0
+OLP.US,D,20210831,000000,28.431,28.856,28.4055,28.8485,73080.73778788131,0
+OLP.US,D,20210901,000000,28.9836,29.1734,28.5387,29.0015,39544.10749361998,0
+OLP.US,D,20210902,000000,29.0015,29.0015,28.7757,28.9476,29543.99784470676,0
+OLP.US,D,20210903,000000,28.7928,28.9561,28.586,28.9288,25275.025679072376,0
+OLP.US,D,20210907,000000,28.7757,29.0648,28.602,28.8749,50309.70991925782,0
+OLP.US,D,20210908,000000,28.7928,29.1281,28.5576,28.9203,37889.24551572213,0
+OLP.US,D,20210909,000000,28.9023,28.9023,28.4849,28.4943,44371.05295570499,0
+OLP.US,D,20210910,000000,28.6662,28.6662,27.5527,27.6793,55295.471310123656,0
+OLP.US,D,20210913,000000,27.7972,28.006,27.5432,27.7878,61820.68843730661,0
+OLP.US,D,20210914,000000,28.006,28.006,27.2806,27.4611,57439.48634866735,0
+OLP.US,D,20210915,000000,27.4799,27.8143,27.2806,27.8067,53794.13139671356,0
+OLP.US,D,20210916,000000,27.7878,28.1411,27.3345,27.9428,56936.56924086055,0
+OLP.US,D,20210917,000000,28.0693,28.1808,27.6424,27.7151,195262.06689056833,0
+OLP.US,D,20210920,000000,27.5886,27.9683,27.2524,27.7972,64459.150400789214,0
+OLP.US,D,20210921,000000,28.1684,28.567,27.9871,28.3044,43979.30699804548,0
+OLP.US,D,20210922,000000,28.5387,28.992,28.2289,28.6492,60011.245622061375,0
+OLP.US,D,20210923,000000,28.8654,29.2829,28.6662,29.0742,64032.46493879751,0
+OLP.US,D,20210924,000000,28.8627,29.1573,28.3574,28.4122,52041.86231582835,0
+OLP.US,D,20210927,000000,28.33,28.8996,28.2101,28.2469,55126.06765275669,0
+OLP.US,D,20210928,000000,28.0731,28.2658,27.769,27.852,65007.59474151334,0
+OLP.US,D,20210929,000000,27.8237,28.2469,27.7972,28.0731,28515.92939906432,0
+OLP.US,D,20210930,000000,28.2289,28.3847,27.9352,28.0173,65106.060617357274,0
+OLP.US,D,20211001,000000,28.2658,28.7324,28.0996,28.5878,80342.8608246094,0
+OLP.US,D,20211004,000000,28.7163,28.9458,28.5878,28.8258,39792.91911537582,0
+OLP.US,D,20211005,000000,29.1196,29.129,28.5321,28.7257,30761.586632027782,0
+OLP.US,D,20211006,000000,28.4764,29.2027,28.3205,29.1016,34226.950198030514,0
+OLP.US,D,20211007,000000,29.4048,29.4048,28.8164,29.0101,59937.131521963514,0
+OLP.US,D,20211008,000000,28.8721,29.2215,28.8721,29.0101,36534.016256790506,0
+OLP.US,D,20211011,000000,28.9911,28.9911,28.4858,28.6879,50051.369341772406,0
+OLP.US,D,20211012,000000,28.7163,29.231,28.669,29.1196,39951.73504415767,0
+OLP.US,D,20211013,000000,29.0101,29.4048,28.8721,29.4048,33220.05720955932,0
+OLP.US,D,20211014,000000,29.4974,29.5237,29.2452,29.3689,44943.84907217519,0
+OLP.US,D,20211015,000000,29.6711,29.8828,29.1838,29.2121,51108.0246545964,0
+OLP.US,D,20211018,000000,29.2764,29.3689,29.0554,29.3122,24377.18629503023,0
+OLP.US,D,20211019,000000,29.5333,29.5333,28.9363,29.1479,27179.75805158673,0
+OLP.US,D,20211020,000000,29.1016,29.6164,29.0742,29.5616,30909.814832223492,0
+OLP.US,D,20211021,000000,29.6258,29.6533,29.2121,29.3501,24405.773162210764,0
+OLP.US,D,20211022,000000,29.2574,29.4784,29.0554,29.129,26556.140837906136,0
+OLP.US,D,20211025,000000,29.129,29.4719,28.992,29.2953,38925.78414423245,0
+OLP.US,D,20211026,000000,29.231,29.6201,29.0393,29.0836,50458.996892311116,0
+OLP.US,D,20211027,000000,28.9458,29.332,28.55,28.7069,41927.405198194036,0
+OLP.US,D,20211028,000000,28.771,29.0836,28.7257,29.0279,22627.03475986327,0
+OLP.US,D,20211029,000000,28.8721,29.129,28.5047,28.7257,91167.75453032552,0
+OLP.US,D,20211101,000000,28.5878,29.3954,28.5453,29.1668,49957.13855736294,0
+OLP.US,D,20211102,000000,29.3311,29.3595,28.8996,29.1479,46641.061964414526,0
+OLP.US,D,20211103,000000,28.8258,30.0857,28.8258,29.929,56426.24072304346,0
+OLP.US,D,20211104,000000,30.0933,30.186,29.5059,29.7911,26982.826299898872,0
+OLP.US,D,20211105,000000,30.0933,31.6197,30.0292,31.3807,80174.51594010105,0
+OLP.US,D,20211108,000000,31.6838,31.6838,30.5174,30.6912,41586.4803377439,0
+OLP.US,D,20211109,000000,30.627,31.2985,30.627,31.2333,31434.966170060157,0
+OLP.US,D,20211110,000000,31.3438,31.5648,30.8101,30.8574,33695.44622304421,0
+OLP.US,D,20211111,000000,30.9481,31.1511,30.5212,31.0501,18535.93643446476,0
+OLP.US,D,20211112,000000,31.0133,31.2333,30.8291,30.9481,25172.324711795012,0
+OLP.US,D,20211115,000000,31.1511,31.7755,30.9216,31.7669,45902.03850915321,0
+OLP.US,D,20211116,000000,31.7207,31.7207,30.9301,31.2059,55836.50424083748,0
+OLP.US,D,20211117,000000,31.1417,31.5271,30.3333,31.5271,49914.78764302145,0
+OLP.US,D,20211118,000000,31.7575,32.2723,31.6101,32.1798,75575.20664260267,0
+OLP.US,D,20211119,000000,31.8312,32.3459,31.7207,32.1892,50291.710780661386,0
+OLP.US,D,20211122,000000,32.2997,32.6623,30.4617,31.5271,97935.43064211469,0
+OLP.US,D,20211123,000000,31.546,32.1476,31.3344,31.3807,77182.42384186698,0
+OLP.US,D,20211124,000000,31.7481,32.5566,31.5413,32.4101,36916.23325872351,0
+OLP.US,D,20211126,000000,31.5648,31.7755,30.1765,30.8574,78582.12156085731,0
+OLP.US,D,20211129,000000,31.1691,31.2522,30.4797,30.5174,57064.68075674362,0
+OLP.US,D,20211130,000000,30.4248,30.4343,29.5975,29.8922,110771.99277905493,0
+OLP.US,D,20211201,000000,30.0027,31.12,29.231,29.3122,80086.63779284326,0
+OLP.US,D,20211202,000000,29.3406,31.0869,29.3406,30.746,79567.83909215828,0
+OLP.US,D,20211203,000000,30.8659,30.8659,29.8828,30.048,56452.710044507774,0
+OLP.US,D,20211206,000000,29.8647,30.8386,29.7816,30.5259,88387.4170037989,0
+OLP.US,D,20211207,000000,31.0038,31.408,30.6365,31.0406,52009.040357214384,0
+OLP.US,D,20211208,000000,31.3807,31.5366,30.9765,31.3807,29302.59763296019,0
+OLP.US,D,20211209,000000,31.0501,31.3721,30.7195,31.1229,48779.78313866617,0
+OLP.US,D,20211210,000000,31.6197,31.6197,30.9765,31.1786,41012.62544841509,0
+OLP.US,D,20211213,000000,31.2059,31.6781,30.7101,31.3069,57828.05598775203,0
+OLP.US,D,20211214,000000,31.1323,31.647,31.0133,31.546,120724.45764933973,0
+OLP.US,D,20211215,000000,31.6291,32.1438,31.2428,32.106,66869.97619968519,0
+OLP.US,D,20211216,000000,32.1608,32.4744,31.5223,32.0512,101859.24285586551,0
+OLP.US,D,20211217,000000,31.9766,32.6662,31.9115,32.0418,272522.83992396155,0
+OLP.US,D,20211220,000000,31.325,31.3949,29.7703,30.5618,114071.12900627268,0
+OLP.US,D,20211221,000000,31.0831,31.8,31.0831,31.4741,74920.88501602535,0
+OLP.US,D,20211222,000000,31.6508,31.8624,31.4496,31.7632,31946.35346073484,0
+OLP.US,D,20211223,000000,31.884,32.6567,31.6234,31.7812,54858.1981195458,0
+OLP.US,D,20211227,000000,32.0797,32.3677,31.698,32.3213,71132.59572816789,0
+OLP.US,D,20211228,000000,32.4517,32.6662,32.1627,32.21,45743.222580372385,0
+OLP.US,D,20211229,000000,32.1164,32.3497,31.884,32.2656,43029.58774393433,0
+OLP.US,D,20211230,000000,32.3497,33.0382,32.3497,32.6756,44615.6294860274,0
+OLP.US,D,20211231,000000,32.6662,33.0478,32.6662,32.8428,49687.15147843584,0
+OLP.US,D,20220103,000000,33.1781,33.3641,32.5358,32.9079,62717.469048490144,0
+OLP.US,D,20220104,000000,33.075,34.0715,33.075,33.7363,91844.31038693272,0
+OLP.US,D,20220105,000000,33.9043,33.9223,32.3129,32.601,66909.15079545185,0
+OLP.US,D,20220106,000000,32.4885,32.9457,32.3025,32.5537,66785.27437100222,0
+OLP.US,D,20220107,000000,32.7492,33.1478,32.2326,32.5537,50226.06686343244,0
+OLP.US,D,20220110,000000,32.498,32.498,32.0144,32.1721,72980.15436632118,0
+OLP.US,D,20220111,000000,32.3582,32.4234,31.3901,31.6508,78895.51832698553,0
+OLP.US,D,20220112,000000,32.1448,32.1448,31.4184,31.4184,62321.48799939619,0
+OLP.US,D,20220113,000000,31.4184,32.0834,31.4184,31.5762,46823.17089608383,0
+OLP.US,D,20220114,000000,31.3164,31.6952,30.9812,31.2598,47750.65592016512,0
+OLP.US,D,20220118,000000,31.1861,31.1861,30.5061,30.6459,71523.28291296879,0
+OLP.US,D,20220119,000000,30.5901,30.713,29.7429,29.7892,50806.274389912935,0
+OLP.US,D,20220120,000000,29.6966,29.7987,28.3612,28.449,120420.58983892883,0
+OLP.US,D,20220121,000000,28.3186,29.2215,28.0949,28.3186,106367.49768752822,0
+OLP.US,D,20220124,000000,28.1137,28.43,27.1644,28.2997,95230.26598854351,0
+OLP.US,D,20220125,000000,28.16,28.5935,27.3968,28.449,91481.15129645272,0
+OLP.US,D,20220126,000000,28.8399,29.1659,27.5734,28.0391,61904.331493132,0
+OLP.US,D,20220127,000000,28.2157,28.5321,27.5583,27.6481,67288.191478808,0
+OLP.US,D,20220128,000000,27.6944,28.0296,26.494,28.0202,136261.94934840855,0
+OLP.US,D,20220131,000000,27.9276,28.4584,27.6292,28.3932,59732.78836026536,0
+OLP.US,D,20220201,000000,28.4669,28.5793,27.9181,28.1506,63270.14848064872,0
+OLP.US,D,20220202,000000,28.2346,28.5482,27.9834,28.142,49501.866228190695,0
+OLP.US,D,20220203,000000,27.9276,28.7428,27.8936,28.3649,59738.08222455741,0
+OLP.US,D,20220204,000000,28.1137,28.4584,27.4668,28.0853,53685.07779228349,0
+OLP.US,D,20220207,000000,28.2252,28.3932,27.8813,27.9276,41121.67905284515,0
+OLP.US,D,20220208,000000,28.0949,28.5141,28.09,28.244,43272.04672853951,0
+OLP.US,D,20220209,000000,28.3186,28.6539,27.9181,28.4206,56053.55267683798,0
+OLP.US,D,20220210,000000,28.0485,28.4395,27.7085,27.8719,53047.69653144194,0
+OLP.US,D,20220211,000000,28.1325,28.5047,27.7293,28.1325,71472.46181576043,0
+OLP.US,D,20220214,000000,28.3186,28.5509,27.2381,27.5272,121489.9504260572,0
+OLP.US,D,20220215,000000,27.6206,28.1788,27.4525,27.7415,39294.23709900348,0
+OLP.US,D,20220216,000000,27.7415,28.0674,27.3411,27.8993,41378.96085746991,0
+OLP.US,D,20220217,000000,27.9181,27.9181,27.5091,27.5272,47037.0430135095,0
+OLP.US,D,20220218,000000,27.378,27.7972,27.378,27.4715,39696.570785249125,0
+OLP.US,D,20220222,000000,27.052,27.4685,26.6243,26.9501,98246.70986252466,0
+OLP.US,D,20220223,000000,27.1456,27.3316,26.27,26.3352,67216.19492442839,0
+OLP.US,D,20220224,000000,26.066,26.7546,25.4512,26.6243,107680.37603212752,0
+OLP.US,D,20220225,000000,27.0247,27.6575,26.9038,27.6018,76791.7366570661,0
+OLP.US,D,20220228,000000,27.2013,27.462,26.8292,27.052,124025.71142226856,0
+OLP.US,D,20220301,000000,27.2013,27.3731,26.7452,26.9596,60351.11170965289,0
+OLP.US,D,20220302,000000,27.0153,27.8417,27.0153,27.6575,39535.637310751066,0
+OLP.US,D,20220303,000000,27.9181,28.2346,27.6387,28.1137,45143.957142438885,0
+OLP.US,D,20220304,000000,27.7509,28.3555,27.6603,28.2534,39079.30620872021,0
+OLP.US,D,20220307,000000,28.3932,28.3932,27.8247,28.0485,58195.45016966547,0
+OLP.US,D,20220308,000000,27.8624,28.5831,27.8624,28.058,48617.79089130951,0
+OLP.US,D,20220309,000000,28.4584,28.6313,28.1506,28.2071,43756.964697751915,0
+OLP.US,D,20220310,000000,27.9276,28.3743,27.7784,28.1977,33819.32264749282,0
+OLP.US,D,20220311,000000,30.711,30.711,28.6444,28.8116,54033.41406274289,0
+OLP.US,D,20220314,000000,28.449,28.9543,27.462,27.9834,66583.04875502129,0
+OLP.US,D,20220315,000000,28.1325,28.346,27.8162,28.1977,74553.49083411192,0
+OLP.US,D,20220316,000000,28.6813,29.2678,28.4112,29.2027,85103.10359660686,0
+OLP.US,D,20220317,000000,29.2404,29.6844,29.2404,29.4823,59434.21441415774,0
+OLP.US,D,20220318,000000,29.5663,29.8081,29.333,29.333,559428.0503583495,0
+OLP.US,D,20220321,000000,29.6778,30.0404,29.3519,29.5475,81295.75639729538,0
+OLP.US,D,20220322,000000,29.5842,29.7524,28.8495,29.1469,78198.8457860657,0
+OLP.US,D,20220323,000000,29.2037,29.5294,28.0041,28.1268,101202.80368356993,0
+OLP.US,D,20220324,000000,28.2875,28.788,27.8436,28.6369,71293.52920266696,0
+OLP.US,D,20220325,000000,28.6747,28.7975,28.2779,28.7787,49692.445342727886,0
+OLP.US,D,20220328,000000,28.6747,28.7052,28.2119,28.4386,44564.808388818026,0
+OLP.US,D,20220329,000000,28.5991,29.7514,28.5301,29.7231,86113.17290365387,0
+OLP.US,D,20220330,000000,29.657,29.657,29.2319,29.3642,68696.35938066622,0
+OLP.US,D,20220331,000000,29.3642,29.7514,29.0242,29.0809,58929.17976063371,0
+OLP.US,D,20220401,000000,29.1941,29.7987,29.0053,29.657,45642.63915881123,0
+OLP.US,D,20220404,000000,29.8175,29.8175,28.8778,29.3453,55217.122118591345,0
+OLP.US,D,20220405,000000,29.2225,29.657,28.9298,29.0053,39843.74021258622,0
+OLP.US,D,20220406,000000,28.8069,29.298,28.7975,28.9769,36612.3654483218,0
+OLP.US,D,20220407,000000,28.9769,28.9769,28.5047,28.7408,38768.026988310245,0
+OLP.US,D,20220408,000000,28.5709,29.0997,28.5709,28.8164,42755.36557357176,0
+OLP.US,D,20220411,000000,28.9675,29.1659,28.6275,28.6841,37425.50300368097,0
+OLP.US,D,20220412,000000,28.8447,29.1847,28.722,28.8069,34645.16547715332,0
+OLP.US,D,20220413,000000,28.8542,29.1469,28.7123,28.9013,28377.230154595112,0
+OLP.US,D,20220414,000000,29.043,29.2792,28.9108,28.9298,30085.03077542161,0
+OLP.US,D,20220418,000000,29.0903,29.3595,28.7834,28.9392,31351.323114234776,0
+OLP.US,D,20220419,000000,29.1375,29.4837,29.1375,29.3358,25939.935034235838,0
+OLP.US,D,20220420,000000,29.6286,30.0504,29.6003,29.6852,29245.423898598114,0
+OLP.US,D,20220421,000000,29.8837,30.1954,29.4397,29.6286,36387.90560231101,0
+OLP.US,D,20220422,000000,29.3075,29.7536,29.0904,29.1847,43309.10377858895,0
+OLP.US,D,20220425,000000,28.9486,28.9863,28.2591,28.8447,43388.51174297988,0
+OLP.US,D,20220426,000000,28.8164,29.4115,28.108,28.2875,38634.621608134104,0
+OLP.US,D,20220427,000000,28.4196,28.4196,27.6736,27.9191,53041.343894291276,0
+OLP.US,D,20220428,000000,28.1268,28.5236,27.5696,28.448,39598.10490940519,0
+OLP.US,D,20220429,000000,28.193,28.193,27.0029,27.0596,65512.629395037366,0
+OLP.US,D,20220502,000000,27.5036,27.5036,25.9923,26.474,95048.15705687522,0
+OLP.US,D,20220503,000000,26.4645,26.6347,26.1812,26.4174,73751.99978019646,0
+OLP.US,D,20220504,000000,26.4645,26.7479,25.804,26.7101,70268.63707559936,0
+OLP.US,D,20220505,000000,26.6723,26.6913,25.1989,25.5862,63439.55213801467,0
+OLP.US,D,20220506,000000,25.369,25.6429,24.5567,24.8117,52625.24616088367,0
+OLP.US,D,20220509,000000,24.2451,24.2451,23.4989,23.6028,95322.37922723677,0
+OLP.US,D,20220510,000000,23.7539,24.3395,23.4046,24.2073,138687.59796732612,0
+OLP.US,D,20220511,000000,24.3678,25.0951,24.1317,24.3112,82949.55960233664,0
+OLP.US,D,20220512,000000,24.3017,24.529,23.6123,23.9523,91900.42534843516,0
+OLP.US,D,20220513,000000,24.16,24.604,23.8767,24.5379,72907.09903908195,0
+OLP.US,D,20220516,000000,24.689,25.029,24.3867,24.7834,57940.28591075589,0
+OLP.US,D,20220517,000000,24.8495,25.6806,24.8495,25.5296,60718.50589156632,0
+OLP.US,D,20220518,000000,25.6146,25.6146,24.5,24.6512,71920.32273492237,0
+OLP.US,D,20220519,000000,24.6701,25.0666,24.1979,24.5946,93759.63048803218,0
+OLP.US,D,20220520,000000,25.1424,25.1424,24.3962,24.7457,67607.94088208789,0
+OLP.US,D,20220523,000000,24.6417,25.0006,24.4623,24.5852,59381.27577123012,0
+OLP.US,D,20220524,000000,24.5852,25.3029,24.2073,25.2462,54452.68811472534,0
+OLP.US,D,20220525,000000,25.2935,25.5341,25.0384,25.1612,51989.98244576036,0
+OLP.US,D,20220526,000000,25.2368,25.6605,25.1895,25.3595,45755.92785467574,0
+OLP.US,D,20220527,000000,25.7373,26.0301,25.6995,25.9546,52778.76822537346,0
+OLP.US,D,20220531,000000,25.8129,26.0395,25.5201,25.9073,73296.72745102423,0
+OLP.US,D,20220601,000000,26.0018,26.2473,25.4067,26.0207,60054.65530926147,0
+OLP.US,D,20220602,000000,26.0868,26.0868,25.5768,25.6901,58442.1442457051,0
+OLP.US,D,20220603,000000,25.6146,25.8223,25.2556,25.369,37098.34219039179,0
+OLP.US,D,20220606,000000,25.4918,25.5674,25.218,25.4351,41495.42587190925,0
+OLP.US,D,20220607,000000,25.4918,25.9263,25.3312,25.9073,36538.251348223945,0
+OLP.US,D,20220608,000000,25.8317,25.8317,25.0763,25.1801,36956.46662734777,0
+OLP.US,D,20220609,000000,24.6228,25.1328,24.0373,24.6417,62137.26152201067,0
+OLP.US,D,20220610,000000,24.8307,25.0384,24.4623,24.8495,105492.9513063725,0
+OLP.US,D,20220613,000000,24.4623,24.6323,23.6217,23.8672,93512.93641199153,0
+OLP.US,D,20220614,000000,23.8483,24.2073,23.2747,24.0939,113468.68724975926,0
+OLP.US,D,20220615,000000,24.4435,24.735,23.9192,24.0183,167835.61476293995,0
+OLP.US,D,20220616,000000,23.735,23.735,22.9799,23.5367,98167.30189813476,0
+OLP.US,D,20220617,000000,23.5848,24.3734,23.5369,23.9118,206021.9488920044,0
+OLP.US,D,20220621,000000,24.1138,24.8063,23.9631,24.3928,69489.41806782648,0
+OLP.US,D,20220622,000000,24.2773,24.9381,24.2773,24.5274,53420.52946003324,0
+OLP.US,D,20220623,000000,24.6332,25.0853,24.5777,24.9699,39083.70402644907,0
+OLP.US,D,20220624,000000,24.9314,25.2873,24.6476,25.0372,107035.47417431432,0
+OLP.US,D,20220627,000000,25.2777,25.6335,25.1429,25.2873,43168.50367318922,0
+OLP.US,D,20220628,000000,25.4796,25.749,25.0853,25.1526,43382.67234899226,0
+OLP.US,D,20220629,000000,25.0564,25.1623,24.5514,24.9891,38376.739465547165,0
+OLP.US,D,20220630,000000,24.6524,25.2664,24.6284,24.9891,39663.830827895246,0
+OLP.US,D,20220701,000000,25.0083,25.6287,24.816,25.4315,46244.83916687914,0
+OLP.US,D,20220705,000000,25.0757,25.0757,24.3563,24.9314,57896.23892280191,0
+OLP.US,D,20220706,000000,25.0372,25.1719,24.4216,24.5852,45087.70452528508,0
+OLP.US,D,20220707,000000,24.6524,25.0468,24.6524,24.8833,50168.49247988429,0
+OLP.US,D,20220708,000000,24.9699,24.9699,24.6332,24.8448,32418.483732416164,0
+OLP.US,D,20220711,000000,24.6332,24.7638,24.5562,24.6716,28196.449788559974,0
+OLP.US,D,20220712,000000,24.5658,25.3739,24.5658,24.8929,35204.75582538249,0
+OLP.US,D,20220713,000000,24.489,24.9314,24.489,24.6716,32454.871614227293,0
+OLP.US,D,20220714,000000,24.3831,24.6427,24.2196,24.3639,38686.55628782497,0
+OLP.US,D,20220715,000000,24.7582,24.9285,24.4697,24.8352,44962.94607336122,0
+OLP.US,D,20220718,000000,24.9121,25.2006,24.6716,24.8448,32670.079943795758,0
+OLP.US,D,20220719,000000,25.1237,25.5277,25.1181,25.47,44128.10409923715,0
+OLP.US,D,20220720,000000,25.3642,25.6238,25.1719,25.2295,29818.30966357022,0
+OLP.US,D,20220721,000000,25.3065,25.345,24.8256,25.3257,37363.07704366576,0
+OLP.US,D,20220722,000000,25.2199,25.7022,25.2007,25.4508,29440.915346500322,0
+OLP.US,D,20220725,000000,25.6432,26.2299,25.547,26.0279,41113.10817774374,0
+OLP.US,D,20220726,000000,25.8452,26.2972,25.7769,26.076,31653.29856061707,0
+OLP.US,D,20220727,000000,26.1529,26.4079,26.0183,26.3069,31550.372837779272,0
+OLP.US,D,20220728,000000,26.2491,26.7589,26.2491,26.6723,22123.832141165425,0
+OLP.US,D,20220729,000000,26.4703,26.8551,26.4607,26.6916,46637.82829043849,0
+OLP.US,D,20220801,000000,26.6916,27.2398,26.4896,26.9802,44757.09462768664,0
+OLP.US,D,20220802,000000,26.9416,27.0186,26.5281,26.5569,24059.6674535172,0
+OLP.US,D,20220803,000000,26.6146,27.1244,26.0375,26.0664,40328.16958438942,0
+OLP.US,D,20220804,000000,25.2488,26.0856,24.2751,25.3161,59039.85806543734,0
+OLP.US,D,20220805,000000,25.2777,25.3161,24.6716,24.8256,31576.364181930076,0
+OLP.US,D,20220808,000000,24.8256,25.319,24.8256,25.0757,35655.965559841075,0
+OLP.US,D,20220809,000000,25.0564,25.165,24.9218,25.0564,36566.70225888468,0
+OLP.US,D,20220810,000000,25.2969,25.547,25.1719,25.3065,27887.672620047593,0
+OLP.US,D,20220811,000000,25.3642,25.8644,25.3065,25.6432,20344.98454748391,0
+OLP.US,D,20220812,000000,25.9028,26.1625,25.7298,26.0375,44793.482509497764,0
+OLP.US,D,20220815,000000,26.076,26.1914,26.001,26.0856,28319.128932950956,0
+OLP.US,D,20220816,000000,26.0471,26.6662,26.0471,26.4223,38130.34152299774,0
+OLP.US,D,20220817,000000,26.2203,26.3069,25.8384,26.0664,23264.332322502556,0
+OLP.US,D,20220818,000000,25.9798,26.1241,25.696,25.7586,36904.589732845154,0
+OLP.US,D,20220819,000000,25.6912,25.826,25.1911,25.3065,79339.09784721624,0
+OLP.US,D,20220822,000000,25.2007,25.4412,24.5754,24.6044,59427.64892016756,0
+OLP.US,D,20220823,000000,24.5082,24.5858,24.2966,24.3062,49583.16740960795,0
+OLP.US,D,20220824,000000,24.2581,24.3062,23.9215,23.9407,58469.08814788505,0
+OLP.US,D,20220825,000000,24.3062,24.7006,24.0945,24.662,51506.526876767544,0
+OLP.US,D,20220826,000000,24.7102,24.7102,24.008,24.335,108383.90510885789,0
+OLP.US,D,20220829,000000,24.3062,24.3062,23.806,23.8349,50757.97616522435,0
+OLP.US,D,20220830,000000,23.9215,23.9407,23.4886,23.5848,44474.30880332608,0
+OLP.US,D,20220831,000000,23.6713,23.686,23.2096,23.2289,79428.50807109439,0
+OLP.US,D,20220901,000000,23.2578,23.3058,22.8826,23.2192,67443.37945627588,0
+OLP.US,D,20220902,000000,23.2192,23.5367,22.9692,22.998,49087.252563210786,0
+OLP.US,D,20220906,000000,22.8923,23.0125,22.3728,22.7769,59134.466558145665,0
+OLP.US,D,20220907,000000,22.8153,23.325,22.6807,23.2289,43499.11357078766,0
+OLP.US,D,20220908,000000,23.1327,23.1327,22.6807,22.8634,40578.726142003594,0
+OLP.US,D,20220909,000000,23.0558,23.325,22.9788,23.1904,37224.80309278327,0
+OLP.US,D,20220912,000000,23.3444,24.0369,23.3444,23.9407,53836.39096644613,0
+OLP.US,D,20220913,000000,23.6232,23.9021,23.2096,23.3444,77181.81628269941,0
+OLP.US,D,20220914,000000,23.2962,23.325,22.8826,23.2289,101890.2276862203,0
+OLP.US,D,20220915,000000,23.2192,23.8253,23.0913,23.5174,82287.55592768297,0
+OLP.US,D,20220916,000000,23.3444,24.1331,23.1038,24.0273,532556.4037274029,0
+OLP.US,D,20220919,000000,23.7675,24.0945,23.5559,23.7387,57659.197864146365,0
+OLP.US,D,20220920,000000,23.527,23.527,22.9403,23.1808,66023.21241187549,0
+OLP.US,D,20220921,000000,23.3828,23.5463,23.0846,23.152,55051.74621893738,0
+OLP.US,D,20220922,000000,23.3058,23.3058,22.4786,22.6903,101806.0157311723,0
+OLP.US,D,20220923,000000,22.4594,22.671,22.1228,22.6037,144298.74445644362,0
+OLP.US,D,20220926,000000,22.5154,22.5743,20.7699,20.9562,155232.79859384478,0
+OLP.US,D,20220927,000000,21.0249,21.1326,20.1619,20.4267,78992.54585241119,0
+OLP.US,D,20220928,000000,20.5345,21.4171,20.3678,21.2504,62615.433083867196,0
+OLP.US,D,20220929,000000,20.9464,20.9464,20.054,20.3874,58587.438349387194,0
+OLP.US,D,20220930,000000,20.5051,20.868,20.5051,20.613,48576.5967523264,0
+OLP.US,D,20221003,000000,20.9366,20.9758,20.5934,20.7797,96297.62702813919,0
+OLP.US,D,20221004,000000,20.7797,21.6525,20.7405,21.4858,101222.99780473119,0
+OLP.US,D,20221005,000000,21.2994,21.3897,20.7012,20.9464,54994.874944432,0
+OLP.US,D,20221006,000000,21.0935,21.0935,20.3483,20.6032,52188.5353218272,0
+OLP.US,D,20221007,000000,20.4855,20.8189,20.2502,20.4561,73728.6195690224,0
+OLP.US,D,20221010,000000,20.4757,20.966,20.4199,20.4953,58553.78674780799,0
+OLP.US,D,20221011,000000,20.4953,20.9072,20.1717,20.868,70104.4440534928,0
+OLP.US,D,20221012,000000,20.7601,21.3141,20.5934,21.0543,59614.322070304,0
+OLP.US,D,20221013,000000,20.7307,21.6279,20.6424,21.5446,72376.43703284,0
+OLP.US,D,20221014,000000,21.6525,22.0367,21.2798,21.3289,53949.635804472,0
+OLP.US,D,20221017,000000,21.6132,22.0006,21.5446,21.9074,60002.8451067184,0
+OLP.US,D,20221018,000000,22.2605,22.5546,22.0643,22.2016,41880.947783568,0
+OLP.US,D,20221019,000000,22.0251,22.1722,21.623,21.8388,40525.7060108784,0
+OLP.US,D,20221020,000000,21.9074,22.1133,21.5936,21.7113,33051.9912237888,0
+OLP.US,D,20221021,000000,21.8878,22.3095,21.7603,22.2899,39434.5783233104,0
+OLP.US,D,20221024,000000,22.4468,22.5645,22.1722,22.3193,42930.2659055376,0
+OLP.US,D,20221025,000000,22.3683,22.8685,22.1624,22.3683,110596.49846279199,0
+OLP.US,D,20221026,000000,22.5841,22.7655,22.1918,22.3585,84737.7920129328,0
+OLP.US,D,20221027,000000,22.4468,22.535,22.0055,22.0349,77552.66520302239,0
+OLP.US,D,20221028,000000,22.2114,23.0842,21.7898,22.8194,107190.548484776,0
+OLP.US,D,20221031,000000,22.535,22.7019,21.927,22.1036,303560.9003909392,0
+OLP.US,D,20221101,000000,22.4664,23.2411,22.3438,23.094,99167.19087189279,0
+OLP.US,D,20221102,000000,23.0352,23.2999,22.4566,22.5546,94254.0570413296,0
+OLP.US,D,20221103,000000,22.231,22.8635,21.9368,22.6331,40367.645458006395,0
+OLP.US,D,20221104,000000,22.6331,23.2313,22.1468,23.0744,48616.36682692,0
+OLP.US,D,20221107,000000,23.0842,23.2202,22.5743,22.8685,43857.2145672192,0
+OLP.US,D,20221108,000000,22.8488,23.2509,22.4566,22.6233,42776.2843346752,0
+OLP.US,D,20221109,000000,22.5939,22.839,22.2408,22.4272,44809.6568664608,0
+OLP.US,D,20221110,000000,23.1234,23.9668,22.9665,23.7804,60176.2018421264,0
+OLP.US,D,20221111,000000,23.9766,24.0452,23.4568,23.8687,48077.9412016528,0
+OLP.US,D,20221114,000000,23.9177,24.0354,23.2705,23.4078,54987.736725915194,0
+OLP.US,D,20221115,000000,23.5353,23.9177,23.3833,23.653,43068.951293864,0
+OLP.US,D,20221116,000000,23.7314,23.9177,23.5451,23.6039,30730.030714824,0
+OLP.US,D,20221117,000000,23.2803,23.5353,23.143,23.5059,46250.557261352,0
+OLP.US,D,20221118,000000,23.7118,24.0746,23.6573,23.8687,55832.0860019024,0
+OLP.US,D,20221121,000000,23.5353,24.0354,23.5353,23.8687,42239.8982004128,0
+OLP.US,D,20221122,000000,23.6922,23.9373,23.5353,23.7118,38479.0767875616,0
+OLP.US,D,20221123,000000,23.7608,23.7608,23.3195,23.4078,34313.416410257596,0
+OLP.US,D,20221125,000000,23.3195,23.6234,23.2607,23.2803,18193.2795083184,0
+OLP.US,D,20221128,000000,23.0548,23.5353,22.9175,23.045,36095.9315484528,0
+OLP.US,D,20221129,000000,23.1921,23.4372,23.0744,23.2509,34331.7718293008,0
+OLP.US,D,20221130,000000,23.1136,23.5353,22.6723,23.3784,72271.4032460928,0
+OLP.US,D,20221201,000000,23.6235,23.6235,22.9077,23.143,56414.3606837728,0
+OLP.US,D,20221202,000000,23.0254,23.5157,23.0254,23.3392,34020.7494510688,0
+OLP.US,D,20221205,000000,23.1724,23.1724,22.6723,22.7214,53561.112768057596,0
+OLP.US,D,20221206,000000,22.5546,22.7998,22.3977,22.5939,54613.490126534394,0
+OLP.US,D,20221207,000000,22.4272,23.0842,22.4272,22.6233,47084.709082315196,0
+OLP.US,D,20221208,000000,22.7017,23.0646,22.7017,22.9469,40942.78192136,0
+OLP.US,D,20221209,000000,22.9469,23.1283,22.839,23.045,32633.895567804797,0
+OLP.US,D,20221212,000000,23.1136,23.447,22.8292,23.3784,70647.96840627199,0
+OLP.US,D,20221213,000000,23.6137,24.2904,23.447,23.7902,209431.2523009024,0
+OLP.US,D,20221214,000000,23.6628,24.0052,23.2901,23.5059,68768.5774453488,0
+OLP.US,D,20221215,000000,23.4568,23.4763,22.8292,22.8979,73078.02193849119,0
+OLP.US,D,20221216,000000,22.6233,22.9175,22.2899,22.79,215376.3685798944,0
+OLP.US,D,20221219,000000,22.96,22.96,21.91,22.09,50463,0
+OLP.US,D,20221220,000000,21.89,22.11,21.7296,22.02,56626,0
+OLP.US,D,20221221,000000,22.13,22.46,22.07,22.18,47790,0
+OLP.US,D,20221222,000000,22.15,22.195,21.68,22.15,37569,0
+OLP.US,D,20221223,000000,22.24,22.49,22.21,22.48,22509,0
+OLP.US,D,20221227,000000,22.48,22.64,22.1655,22.4,53026,0
+OLP.US,D,20221228,000000,22.32,22.46,21.8256,21.83,44567,0
+OLP.US,D,20221229,000000,22.07,22.439,21.77,22.39,39241,0
+OLP.US,D,20221230,000000,22.32,22.3694,22.01,22.22,34944,0
+OLP.US,D,20230103,000000,22.44,22.83,22.1,22.56,59858,0
+OLP.US,D,20230104,000000,22.81,23.0565,22.6,22.67,30095,0
+OLP.US,D,20230105,000000,22.67,22.67,22.035,22.09,37248,0
+OLP.US,D,20230106,000000,22.28,22.96,22.28,22.96,68536,0
+OLP.US,D,20230109,000000,23.04,23.26,22.8,23.07,56929,0
+OLP.US,D,20230110,000000,23.11,23.1352,22.89,23.04,27918,0
+OLP.US,D,20230111,000000,23,23.54,23,23.54,47336,0
+OLP.US,D,20230112,000000,23.6,23.83,23.53,23.68,42655,0
+OLP.US,D,20230113,000000,23.55,23.86,23.55,23.86,29475,0
+OLP.US,D,20230117,000000,24.08,24.255,23.82,24.03,48177,0
+OLP.US,D,20230118,000000,24.24,24.3,23.48,23.52,48300,0
+OLP.US,D,20230119,000000,23.35,23.7,23.3,23.46,44203,0
+OLP.US,D,20230120,000000,23.64,23.64,23.26,23.39,57843,0
+OLP.US,D,20230123,000000,23.37,23.68,23.16,23.46,36883,0
+OLP.US,D,20230124,000000,23.3,23.34,23.14,23.15,23443,0
+OLP.US,D,20230125,000000,23.15,23.45,23,23.3,30059,0
+OLP.US,D,20230126,000000,23.27,23.44,23.1474,23.44,31569,0
+OLP.US,D,20230127,000000,23.41,23.85,23.41,23.75,28397,0
+OLP.US,D,20230130,000000,23.66,23.968,23.45,23.59,45311,0
+OLP.US,D,20230131,000000,23.55,24.18,23.55,24.11,45728,0
+OLP.US,D,20230201,000000,24.2,24.35,23.69,24.11,46884,0
+OLP.US,D,20230202,000000,24.15,24.7294,24.15,24.47,44722,0
+OLP.US,D,20230203,000000,24.34,24.49,23.98,24.43,46254,0
+OLP.US,D,20230206,000000,24.3,24.3,23.86,24,37652,0
+OLP.US,D,20230207,000000,24.05,24.31,23.7208,24.1,42205,0
+OLP.US,D,20230208,000000,23.87,24.1699,23.7621,24.04,47578,0
+OLP.US,D,20230209,000000,24.34,24.45,23.55,23.62,41620,0
+OLP.US,D,20230210,000000,23.41,23.83,23.3302,23.66,70471,0
+OLP.US,D,20230213,000000,23.67,24,23.67,23.86,31700,0
+OLP.US,D,20230214,000000,23.62,23.77,23.32,23.44,49334,0
+OLP.US,D,20230215,000000,23.42,23.6288,23.32,23.56,24963,0
+OLP.US,D,20230216,000000,23.15,23.84,23.1,23.55,47395,0
+OLP.US,D,20230217,000000,23.66,23.86,23.53,23.73,37038,0
+OLP.US,D,20230221,000000,23.46,23.6285,23.08,23.11,44380,0
+OLP.US,D,20230222,000000,23.18,23.35,22.84,22.91,63423,0
+OLP.US,D,20230223,000000,22.93,23.438,22.9259,23.13,21574,0
+OLP.US,D,20230224,000000,22.95,23.09,22.65,22.84,50527,0
+OLP.US,D,20230227,000000,23.08,23.21,22.531,22.85,51142,0
+OLP.US,D,20230228,000000,22.7,23.08,22.62,22.65,82008,0
+OLP.US,D,20230301,000000,22.5,22.6,22.22,22.57,36792,0
+OLP.US,D,20230302,000000,22.51,22.66,22.47,22.62,30707,0
+OLP.US,D,20230303,000000,22.65,22.9,22.5793,22.86,45039,0
+OLP.US,D,20230306,000000,22.8,22.8244,22.53,22.66,69823,0
+OLP.US,D,20230307,000000,22.8,22.8,22.12,22.23,25364,0
+OLP.US,D,20230308,000000,22.13,22.57,22.1201,22.41,43967,0
+OLP.US,D,20230309,000000,22.53,22.53,21.94,21.96,37046,0
+OLP.US,D,20230310,000000,21.75,21.97,20.5872,20.71,79000,0
+OLP.US,D,20230313,000000,20.32,21.27,20.32,21.21,79878,0
+OLP.US,D,20230314,000000,22.02,22.96,21.7,22.5,84326,0
+OLP.US,D,20230315,000000,22.02,22.89,21.96,22.69,58751,0
+OLP.US,D,20230316,000000,22.5,22.96,21.86,22.55,59531,0
+OLP.US,D,20230317,000000,22.56,22.77,21.9871,22.28,120986,0
+OLP.US,D,20230320,000000,22.46,23,22.46,22.79,76263,0
+OLP.US,D,20230321,000000,23.04,23.3969,22.79,22.98,38397,0
+OLP.US,D,20230322,000000,22.9,23.06,22.16,22.17,50874,0
+OLP.US,D,20230323,000000,22.28,22.54,21.85,21.98,62131,0
+OLP.US,D,20230324,000000,21.52,22.41,21.32,22.26,68372,0
+OLP.US,D,20230327,000000,22.41,22.5,22.08,22.09,54537,0
+OLP.US,D,20230328,000000,22,22.09,21.7201,22.08,46168,0
+OLP.US,D,20230329,000000,22.14,22.36,22.14,22.36,31649,0
+OLP.US,D,20230330,000000,22.51,22.68,22.3917,22.54,70564,0
+OLP.US,D,20230331,000000,22.78,23.005,22.53,22.93,131415,0
+OLP.US,D,20230403,000000,22.94,23.05,22.65,22.95,91956,0
+OLP.US,D,20230404,000000,23.11,23.11,22.21,22.31,65750,0
+OLP.US,D,20230405,000000,22.21,22.57,22.0449,22.16,60090,0
+OLP.US,D,20230406,000000,22.31,22.455,22.03,22.39,32655,0
+OLP.US,D,20230410,000000,22.35,22.5,22.0875,22.46,63049,0
+OLP.US,D,20230411,000000,22.41,22.55,22.25,22.46,44113,0
+OLP.US,D,20230412,000000,22.63,22.67,22.36,22.37,32924,0
+OLP.US,D,20230413,000000,22.38,22.545,22.18,22.47,38639,0
+OLP.US,D,20230414,000000,22.54,22.66,22.11,22.3,63481,0
+OLP.US,D,20230417,000000,22.24,22.67,22.1414,22.64,42687,0
+OLP.US,D,20230418,000000,22.53,22.68,22.27,22.34,41138,0
+OLP.US,D,20230419,000000,22.19,22.68,22.18,22.55,36072,0
+OLP.US,D,20230420,000000,22.54,22.63,22.25,22.3,33858,0
+OLP.US,D,20230421,000000,22.3,22.37,22,22.17,68825,0
+OLP.US,D,20230424,000000,22.07,22.21,21.81,21.91,56402,0
+OLP.US,D,20230425,000000,21.77,21.8545,21.6,21.74,49636,0
+OLP.US,D,20230426,000000,21.59,21.81,21.42,21.55,43655,0
+OLP.US,D,20230427,000000,21.59,21.95,21.53,21.89,31906,0
+OLP.US,D,20230428,000000,21.71,22.2,21.71,22.02,88453,0
+OLP.US,D,20230501,000000,22.05,22.46,22.05,22.39,91469,0
+OLP.US,D,20230502,000000,22.41,22.41,21.6447,21.95,36123,0
+OLP.US,D,20230503,000000,21.87,22.19,21.72,21.78,67240,0
+OLP.US,D,20230504,000000,21.78,21.88,21.4601,21.82,44348,0
+OLP.US,D,20230505,000000,21.84,22.29,20.92,20.98,59253,0
+OLP.US,D,20230508,000000,20.95,20.95,19.88,20.08,87628,0
+OLP.US,D,20230509,000000,19.89,19.89,19.35,19.58,103068,0
+OLP.US,D,20230510,000000,19.77,20.07,19.5,20.03,69169,0
+OLP.US,D,20230511,000000,19.83,20.01,19.59,19.97,65986,0
+OLP.US,D,20230512,000000,20.07,20.07,19.52,19.79,60161,0
+OLP.US,D,20230515,000000,19.78,20.0795,19.7,19.98,59134,0
+OLP.US,D,20230516,000000,19.91,19.91,19.52,19.57,78195,0
+OLP.US,D,20230517,000000,19.68,20.05,19.5,20.01,54140,0
+OLP.US,D,20230518,000000,20,20.48,19.94,20.43,68530,0
+OLP.US,D,20230519,000000,20.65,20.715,20.23,20.33,64128,0
+OLP.US,D,20230522,000000,20.33,20.55,20.205,20.45,30606,0
+OLP.US,D,20230523,000000,20.6,20.76,20.4467,20.48,51759,0
+OLP.US,D,20230524,000000,20.3,20.4175,19.85,19.88,51404,0
+OLP.US,D,20230525,000000,19.83,20.08,19.83,19.94,51081,0
+OLP.US,D,20230526,000000,19.93,19.98,19.78,19.93,54211,0
+OLP.US,D,20230530,000000,20.06,20.18,19.95,19.99,41147,0
+OLP.US,D,20230531,000000,19.95,20.11,19.9101,20.01,53003,0
+OLP.US,D,20230601,000000,20.14,20.16,19.9,20.02,47388,0
+OLP.US,D,20230602,000000,20.26,20.84,20.24,20.79,56045,0
+OLP.US,D,20230605,000000,20.67,21,20.59,20.61,45988,0
+OLP.US,D,20230606,000000,20.61,21.3599,20.5407,21.07,61220,0
+OLP.US,D,20230607,000000,21.25,21.94,21.25,21.87,93710,0
+OLP.US,D,20230608,000000,21.8,21.8,21.08,21.12,93666,0
+OLP.US,D,20230609,000000,21.02,21.2356,20.68,20.74,36967,0
+OLP.US,D,20230612,000000,20.69,20.86,20.5,20.54,58120,0
+OLP.US,D,20230613,000000,20.54,20.8,20.49,20.79,73652,0
+OLP.US,D,20230614,000000,20.86,21.37,20.86,20.94,60832,0
+OLP.US,D,20230615,000000,20.97,21.25,20.7,21.25,67871,0
+OLP.US,D,20230616,000000,21.38,21.4067,20.965,21.18,140381,0
+OLP.US,D,20230620,000000,21.21,21.293,20.8235,21.06,67756,0
+OLP.US,D,20230621,000000,21.07,21.195,20.79,21.02,68990,0
+OLP.US,D,20230622,000000,21,21.09,20.5,20.64,80560,0
+OLP.US,D,20230623,000000,19.92,20.4,19.84,20.29,295493,0
+OLP.US,D,20230626,000000,20.21,20.66,20.115,20.47,61294,0
+OLP.US,D,20230627,000000,20.45,20.59,20.425,20.52,46993,0
+OLP.US,D,20230628,000000,20.39,20.51,20.19,20.39,53086,0
+OLP.US,D,20230629,000000,20.44,20.75,20.39,20.59,62691,0
+OLP.US,D,20230630,000000,20.69,20.75,19.97,20.32,100477,0
+OLP.US,D,20230703,000000,20.37,20.745,20.32,20.66,63870,0
+OLP.US,D,20230705,000000,20.67,20.84,20.25,20.46,60422,0
+OLP.US,D,20230706,000000,20.33,20.48,20,20.38,55948,0
+OLP.US,D,20230707,000000,20.43,20.83,20.405,20.55,70889,0
+OLP.US,D,20230710,000000,20.5,20.74,20.33,20.46,49084,0
+OLP.US,D,20230711,000000,20.55,20.86,20.39,20.81,67079,0
+OLP.US,D,20230712,000000,20.89,21.0879,20.83,20.87,79135,0
+OLP.US,D,20230713,000000,20.86,21.015,20.77,20.85,38179,0
+OLP.US,D,20230714,000000,20.88,21.04,20.7,20.96,44281,0
+OLP.US,D,20230717,000000,20.72,21.025,20.65,20.77,54077,0
+OLP.US,D,20230718,000000,20.6,20.9601,20.53,20.65,62233,0
+OLP.US,D,20230719,000000,20.76,20.97,20.76,20.82,36588,0
+OLP.US,D,20230720,000000,20.8,20.91,20.68,20.88,43487,0
+OLP.US,D,20230721,000000,21,21.075,20.71,20.75,42650,0
+OLP.US,D,20230724,000000,20.68,20.89,20.6,20.83,53447,0
+OLP.US,D,20230725,000000,20.69,20.89,20.62,20.66,36628,0
+OLP.US,D,20230726,000000,20.66,21.09,20.66,20.87,26033,0
+OLP.US,D,20230727,000000,20.99,20.99,20.45,20.45,40464,0
+OLP.US,D,20230728,000000,20.54,20.66,20.31,20.42,33678,0
+OLP.US,D,20230731,000000,20.35,20.56,20.31,20.43,38006,0
+OLP.US,D,20230801,000000,20.37,20.49,20.0501,20.18,46069,0
+OLP.US,D,20230802,000000,20.09,20.2699,20.04,20.04,23984,0
+OLP.US,D,20230803,000000,20.01,20.2499,19.92,20.05,36056,0
+OLP.US,D,20230804,000000,20.14,20.41,19.89,19.92,47163,0
+OLP.US,D,20230807,000000,20.02,20.32,19.98,20.14,40650,0
+OLP.US,D,20230808,000000,19.87,20.21,19.75,20.16,39950,0
+OLP.US,D,20230809,000000,20,20.285,20,20.07,53732,0
+OLP.US,D,20230810,000000,20.07,20.31,19.98,20.03,48085,0
+OLP.US,D,20230811,000000,20.02,20.275,20.02,20.09,52303,0
+OLP.US,D,20230814,000000,20.1,20.36,20.04,20.21,64997,0
+OLP.US,D,20230815,000000,20.08,20.285,20,20.05,54791,0
+OLP.US,D,20230816,000000,20.09,20.31,19.85,19.86,86522,0
+OLP.US,D,20230817,000000,19.86,20.5999,19.6,19.63,89737,0
+OLP.US,D,20230818,000000,19.5,19.84,19.5,19.51,147514,0
+OLP.US,D,20230821,000000,19.48,19.5489,19.25,19.27,101473,0
+OLP.US,D,20230822,000000,19.27,19.415,19.27,19.34,55796,0
+OLP.US,D,20230823,000000,19.36,19.66,19.36,19.6,85079,0
+OLP.US,D,20230824,000000,19.52,19.825,19.46,19.46,54777,0
+OLP.US,D,20230825,000000,19.5,19.6249,19.2875,19.37,43378,0
+OLP.US,D,20230828,000000,19.4,19.69,19.4,19.64,73131,0
+OLP.US,D,20230829,000000,19.55,19.8905,19.55,19.77,52075,0
+OLP.US,D,20230830,000000,19.67,20.14,19.67,20.13,70727,0
+OLP.US,D,20230831,000000,20.08,20.12,19.65,19.65,78484,0
+OLP.US,D,20230901,000000,19.75,19.78,19.43,19.51,58697,0
+OLP.US,D,20230905,000000,19.35,19.48,19.254,19.3,77914,0
+OLP.US,D,20230906,000000,19.3,19.33,19.05,19.16,68117,0
+OLP.US,D,20230907,000000,19.06,19.3999,19.06,19.17,94121,0
+OLP.US,D,20230908,000000,19.15,19.44,19.105,19.4,51269,0
+OLP.US,D,20230911,000000,19.43,19.56,19.3292,19.55,70236,0
+OLP.US,D,20230912,000000,19.42,19.49,19.321,19.47,66151,0
+OLP.US,D,20230913,000000,19.52,19.6,19.3,19.32,44079,0
+OLP.US,D,20230914,000000,19.48,19.69,19.48,19.66,48510,0
+OLP.US,D,20230915,000000,19.58,19.8,19.51,19.59,127344,0
+OLP.US,D,20230918,000000,19.56,19.58,19.27,19.3,83822,0
+OLP.US,D,20230919,000000,19.3,19.405,19.18,19.3,79373,0
+OLP.US,D,20230920,000000,19.37,19.69,19.37,19.48,139165,0
+OLP.US,D,20230921,000000,19.35,19.35,19.07,19.08,86640,0
+OLP.US,D,20230922,000000,19.05,19.26,19.01,19.1,84949,0
+OLP.US,D,20230925,000000,19.08,19.14,18.7107,18.81,92521,0
+OLP.US,D,20230926,000000,18.6,18.7793,18.53,18.7,97970,0
+OLP.US,D,20230927,000000,18.86,18.94,18.59,18.69,80501,0
+OLP.US,D,20230928,000000,18.78,19.11,18.78,19.02,91505,0
+OLP.US,D,20230929,000000,19.2,19.29,18.7363,18.87,130089,0
+OLP.US,D,20231002,000000,18.44,18.65,17.92,18.12,134305,0
+OLP.US,D,20231003,000000,17.97,17.97,17.554,17.64,111647,0
+OLP.US,D,20231004,000000,17.6,18.02,17.55,17.93,99625,0
+OLP.US,D,20231005,000000,17.9,18.165,17.87,18.08,79387,0
+OLP.US,D,20231006,000000,17.96,18.06,17.69,17.87,64288,0
+OLP.US,D,20231009,000000,17.77,18.77,17.77,18.66,106999,0
+OLP.US,D,20231010,000000,18.6,18.8785,18.53,18.77,67901,0
+OLP.US,D,20231011,000000,18.94,19.1389,18.88,19.02,92220,0
+OLP.US,D,20231012,000000,18.97,19.05,18.77,18.86,115502,0
+OLP.US,D,20231013,000000,19,19.01,18.5,18.57,54524,0
+OLP.US,D,20231016,000000,18.78,18.78,18.61,18.73,48945,0
+OLP.US,D,20231017,000000,18.65,19.119,18.65,19.01,125210,0
+OLP.US,D,20231018,000000,18.86,18.88,18.64,18.67,43308,0
+OLP.US,D,20231019,000000,18.47,18.8599,18.45,18.48,37526,0
+OLP.US,D,20231020,000000,18.59,18.76,18.405,18.42,51154,0
+OLP.US,D,20231023,000000,18.35,18.4499,17.87,17.95,70193,0
+OLP.US,D,20231024,000000,18.13,18.19,17.97,18.17,54160,0
+OLP.US,D,20231025,000000,18.12,18.53,17.9632,18.17,37728,0
+OLP.US,D,20231026,000000,18.27,18.55,18.26,18.48,41622,0
+OLP.US,D,20231027,000000,18.46,18.46,17.98,18.07,38422,0
+OLP.US,D,20231030,000000,18.31,18.41,18.0612,18.27,44055,0
+OLP.US,D,20231031,000000,18.42,18.5887,18.1,18.4,116772,0
+OLP.US,D,20231101,000000,18.48,18.52,18.2,18.45,43910,0
+OLP.US,D,20231102,000000,18.53,19.02,18.53,19,47784,0
+OLP.US,D,20231103,000000,19,19.555,18.99,19.28,68772,0
+OLP.US,D,20231106,000000,19.2,19.22,18.87,19.05,37163,0
+OLP.US,D,20231107,000000,19,19.15,18.8532,18.99,60022,0
+OLP.US,D,20231108,000000,18.93,19.06,18.7,18.8,36317,0
+OLP.US,D,20231109,000000,18.96,18.96,18.4,18.45,57137,0
+OLP.US,D,20231110,000000,18.73,18.94,18.42,18.85,74517,0
+OLP.US,D,20231113,000000,18.73,18.93,18.5698,18.83,52537,0
+OLP.US,D,20231114,000000,19.14,19.98,19.14,19.88,115954,0
+OLP.US,D,20231115,000000,19.88,20.15,19.751,19.93,54407,0
+OLP.US,D,20231116,000000,20.05,20.07,19.75,19.8,54086,0
+OLP.US,D,20231117,000000,20.03,20.03,19.63,19.66,46535,0
+OLP.US,D,20231120,000000,19.65,19.81,19.52,19.79,43392,0
+OLP.US,D,20231121,000000,19.71,19.78,19.57,19.68,35286,0
+OLP.US,D,20231122,000000,19.85,19.95,19.68,19.73,22696,0
+OLP.US,D,20231124,000000,19.65,19.97,19.63,19.94,18664,0
+OLP.US,D,20231127,000000,19.97,20.26,19.8839,20.11,51374,0
+OLP.US,D,20231128,000000,20.11,20.11,19.9,19.93,46185,0
+OLP.US,D,20231129,000000,20,20.31,19.83,20.11,48748,0
+OLP.US,D,20231130,000000,20.39,20.48,20.08,20.43,60813,0
+OLP.US,D,20231201,000000,20.5,21.1,20.43,21.05,57412,0
+OLP.US,D,20231204,000000,21,21.5,21,21.48,50635,0
+OLP.US,D,20231205,000000,21.5,21.56,21.1,21.48,53571,0
+OLP.US,D,20231206,000000,21.75,22.125,21.57,21.7,56855,0
+OLP.US,D,20231207,000000,21.73,22.28,21.7294,22.07,75964,0
+OLP.US,D,20231208,000000,22.05,22.15,21.7518,22.13,47820,0
+OLP.US,D,20231211,000000,22.15,22.31,22.03,22.17,43924,0
+OLP.US,D,20231212,000000,22.11,22.4565,22.02,22.32,44049,0
+OLP.US,D,20231213,000000,22.35,23.04,22.07,22.84,139429,0
+OLP.US,D,20231214,000000,23.33,23.4,22.71,23,102778,0
+OLP.US,D,20231215,000000,23,23.17,22.58,22.81,214919,0
+OLP.US,D,20231218,000000,23.05,23.05,22.56,22.6,87929,0
+OLP.US,D,20231219,000000,22.26,22.47,22.195,22.37,64760,0
+OLP.US,D,20231220,000000,22.3,22.6199,21.92,21.98,79339,0
+OLP.US,D,20231221,000000,22.13,22.29,21.78,21.97,47617,0
+OLP.US,D,20231222,000000,22.17,22.46,22.1,22.3,64770,0
+OLP.US,D,20231226,000000,22.3,22.53,22.1073,22.48,50095,0
+OLP.US,D,20231227,000000,22.55,22.55,22.275,22.34,52496,0
+OLP.US,D,20231228,000000,22.15,22.45,22.15,22.32,42929,0
+OLP.US,D,20231229,000000,22.28,22.42,21.9,21.91,58898,0
+OLP.US,D,20240102,000000,21.76,22.3,21.74,22.27,64253,0
+OLP.US,D,20240103,000000,22.16,22.3717,21.95,22.01,76397,0
+OLP.US,D,20240104,000000,22.05,22.16,21.81,22.03,64329,0
+OLP.US,D,20240105,000000,21.92,22.12,21.71,21.76,86441,0
+OLP.US,D,20240108,000000,21.75,22.22,21.7,22.15,80794,0
+OLP.US,D,20240109,000000,21.93,21.98,21.78,21.9,41528,0
+OLP.US,D,20240110,000000,21.94,22.06,21.74,21.81,41253,0
+OLP.US,D,20240111,000000,21.64,21.6955,21.465,21.64,60555,0
+OLP.US,D,20240112,000000,21.83,21.96,21.53,21.6,33237,0
+OLP.US,D,20240116,000000,21.6,21.6,21.215,21.32,45412,0
+OLP.US,D,20240117,000000,21.09,21.35,20.8,21.12,57892,0
+OLP.US,D,20240118,000000,21.2,21.25,20.78,20.99,46881,0
+OLP.US,D,20240119,000000,21.1,21.22,20.84,21.2,35589,0
+OLP.US,D,20240122,000000,21.47,21.618,21.34,21.52,50666,0
+OLP.US,D,20240123,000000,21.65,21.71,21.225,21.27,33459,0
+OLP.US,D,20240124,000000,21.53,21.53,21,21,38263,0
+OLP.US,D,20240125,000000,21.18,21.395,21.03,21.22,64805,0
+OLP.US,D,20240126,000000,21.35,21.35,21.03,21.14,50026,0
+OLP.US,D,20240129,000000,21.06,21.26,20.88,20.97,63082,0
+OLP.US,D,20240130,000000,20.85,20.92,20.43,20.75,131959,0
+OLP.US,D,20240131,000000,20.75,20.9,20.16,20.24,90092,0
+OLP.US,D,20240201,000000,20.31,20.58,20.13,20.57,73914,0
+OLP.US,D,20240202,000000,20.28,20.36,19.93,19.97,102077,0
+OLP.US,D,20240205,000000,19.76,19.98,19.25,19.88,97493,0
+OLP.US,D,20240206,000000,19.86,20.27,19.86,20.17,44291,0
+OLP.US,D,20240207,000000,20.25,20.25,19.75,20.07,67687,0
+OLP.US,D,20240208,000000,19.93,20.3,19.93,20.2,69645,0
+OLP.US,D,20240209,000000,20.19,20.56,20.11,20.54,67862,0
+OLP.US,D,20240212,000000,20.54,20.93,20.53,20.82,71240,0
+OLP.US,D,20240213,000000,20.34,20.34,19.82,19.99,81757,0
+OLP.US,D,20240214,000000,20.21,20.32,19.82,20.2,48815,0
+OLP.US,D,20240215,000000,20.31,20.7,20.31,20.69,50213,0
+OLP.US,D,20240216,000000,20.48,20.79,20.2,20.54,44229,0
+OLP.US,D,20240220,000000,20.49,20.6915,20.26,20.37,36931,0
+OLP.US,D,20240221,000000,20.37,20.4633,20.2265,20.34,30343,0
+OLP.US,D,20240222,000000,20.34,20.34,20.1067,20.27,54947,0
+OLP.US,D,20240223,000000,20.22,20.44,20.1613,20.27,36791,0
+OLP.US,D,20240226,000000,20.27,20.3799,19.93,20.01,66102,0
+OLP.US,D,20240227,000000,20.13,20.2081,19.96,20,44204,0
+OLP.US,D,20240228,000000,20,20.17,19.9,19.98,34717,0
+OLP.US,D,20240229,000000,20.12,20.391,20.12,20.24,74325,0
+OLP.US,D,20240301,000000,20.22,20.5058,20.0358,20.38,39797,0
+OLP.US,D,20240304,000000,20.39,20.66,20.385,20.64,36290,0
+OLP.US,D,20240305,000000,20.54,20.87,20.51,20.53,54514,0
+OLP.US,D,20240306,000000,20.77,21.72,20.5,21.35,64918,0
+OLP.US,D,20240307,000000,21.46,21.84,21.36,21.79,42759,0
+OLP.US,D,20240308,000000,22.11,22.5,22,22.32,79512,0
+OLP.US,D,20240311,000000,22.39,22.42,22.0524,22.34,45525,0
+OLP.US,D,20240312,000000,22.44,22.8,22.3,22.76,54570,0
+OLP.US,D,20240313,000000,22.73,22.85,22.31,22.41,59754,0
+OLP.US,D,20240314,000000,22.35,22.45,21.995,22.18,53754,0
+OLP.US,D,20240315,000000,22,22.59,22,22.57,117595,0
+OLP.US,D,20240318,000000,22.55,22.6719,22.44,22.55,43206,0
+OLP.US,D,20240319,000000,22.53,22.7725,22.45,22.7,41900,0
+OLP.US,D,20240320,000000,22.7,23.16,22.54,22.98,57373,0
+OLP.US,D,20240321,000000,23.14,23.4271,23.11,23.2,59227,0
+OLP.US,D,20240322,000000,23.29,23.302,22.9,22.93,79189,0
+OLP.US,D,20240325,000000,22.94,23.1544,22.645,22.74,105312,0
+OLP.US,D,20240326,000000,22.47,22.47,22,22.01,58991,0
+OLP.US,D,20240327,000000,22.11,22.45,22.11,22.45,38742,0
+OLP.US,D,20240328,000000,22.54,22.8,22.48,22.59,92179,0
+OLP.US,D,20240401,000000,22.7,22.7,22.445,22.58,47573,0
+OLP.US,D,20240402,000000,22.39,22.6,22.02,22.13,45698,0
+OLP.US,D,20240403,000000,22.14,22.41,22.02,22.37,52233,0
+OLP.US,D,20240404,000000,22.56,22.69,22.31,22.34,61126,0
+OLP.US,D,20240405,000000,22.42,22.61,22.26,22.53,37080,0
+OLP.US,D,20240408,000000,22.7,22.91,22.65,22.91,32958,0
+OLP.US,D,20240409,000000,22.92,23,22.82,22.99,25884,0
+OLP.US,D,20240410,000000,22.53,22.53,21.725,22.03,71629,0
+OLP.US,D,20240411,000000,22.21,22.24,21.8,22.2,56488,0
+OLP.US,D,20240412,000000,22.2,22.29,21.84,22.03,39034,0
+OLP.US,D,20240415,000000,22.19,22.1927,21.4201,21.57,73893,0
+OLP.US,D,20240416,000000,21.49,21.49,21.1101,21.3,51102,0
+OLP.US,D,20240417,000000,21.28,21.49,21.21,21.41,34163,0
+OLP.US,D,20240418,000000,21.55,21.84,21.5,21.75,59398,0
+OLP.US,D,20240419,000000,21.7,22.2,21.7,22.14,45117,0
+OLP.US,D,20240422,000000,22.16,22.64,21.9868,22.61,36533,0
+OLP.US,D,20240423,000000,22.63,22.9,22.62,22.78,52097,0
+OLP.US,D,20240424,000000,22.67,22.77,22.56,22.76,30487,0
+OLP.US,D,20240425,000000,22.66,22.77,22.52,22.62,52605,0
+OLP.US,D,20240426,000000,22.6,22.8128,22.5518,22.73,32450,0
+OLP.US,D,20240429,000000,22.73,23.04,22.73,22.94,44590,0
+OLP.US,D,20240430,000000,22.85,23.09,22.74,22.91,54779,0
+OLP.US,D,20240501,000000,22.82,23.26,22.81,23.09,37796,0
+OLP.US,D,20240502,000000,23.29,23.49,23.21,23.23,60034,0
+OLP.US,D,20240503,000000,23.49,23.5386,23.0099,23.15,30297,0
+OLP.US,D,20240506,000000,23.58,23.58,23.1701,23.44,36440,0
+OLP.US,D,20240507,000000,23.62,23.78,23.43,23.45,55992,0
+OLP.US,D,20240508,000000,23.42,23.5699,23.33,23.5,30165,0
+OLP.US,D,20240509,000000,23.56,24.13,23.56,24.06,49906,0
+OLP.US,D,20240510,000000,24.23,24.23,23.8338,23.99,28914,0
+OLP.US,D,20240513,000000,24.15,24.15,23.4101,23.57,31347,0
+OLP.US,D,20240514,000000,23.7,23.79,23.49,23.74,42598,0
+OLP.US,D,20240515,000000,24.05,24.14,23.8815,23.95,27431,0
+OLP.US,D,20240516,000000,23.94,24.12,23.78,23.94,39506,0
+OLP.US,D,20240517,000000,24.07,24.24,23.95,24.2,38308,0
+OLP.US,D,20240520,000000,24.26,24.3,23.9,23.94,38915,0
+OLP.US,D,20240521,000000,23.94,24,23.8,23.96,30551,0
+OLP.US,D,20240522,000000,23.91,24.1999,23.59,23.65,36367,0
+OLP.US,D,20240523,000000,23.64,23.7439,23.01,23.18,63130,0
+OLP.US,D,20240524,000000,23.35,23.365,23.01,23.11,44364,0
+OLP.US,D,20240528,000000,23.18,23.6,23.17,23.19,34741,0
+OLP.US,D,20240529,000000,22.99,23.042,22.72,22.72,31625,0
+OLP.US,D,20240530,000000,22.76,23.33,22.76,23.32,23067,0
+OLP.US,D,20240531,000000,23.52,23.63,23.33,23.47,73899,0
+OLP.US,D,20240603,000000,23.62,23.75,23.4501,23.54,41366,0
+OLP.US,D,20240604,000000,23.54,23.76,23.47,23.56,27094,0
+OLP.US,D,20240605,000000,23.7,23.7799,23.495,23.7,20556,0
+OLP.US,D,20240606,000000,23.56,23.77,23.56,23.72,26449,0
+OLP.US,D,20240607,000000,23.6,23.6699,23.41,23.48,25244,0
+OLP.US,D,20240610,000000,23.42,23.695,23.32,23.63,41055,0
+OLP.US,D,20240611,000000,23.56,23.6999,23.48,23.56,21606,0
+OLP.US,D,20240612,000000,24.06,24.3,23.6601,23.71,51534,0
+OLP.US,D,20240613,000000,23.71,23.97,23.6,23.63,27188,0
+OLP.US,D,20240614,000000,23.51,23.61,23.31,23.6,72335,0
+OLP.US,D,20240617,000000,23.61,23.82,23.52,23.79,33385,0
+OLP.US,D,20240618,000000,23.74,24.11,23.74,24.1,40549,0
+OLP.US,D,20240620,000000,24,24.2199,23.8,23.91,48148,0
+OLP.US,D,20240621,000000,23.89,24.244,23.79,23.8,112422,0
+OLP.US,D,20240624,000000,23.93,24.4999,23.88,24.14,80750,0
+OLP.US,D,20240625,000000,23.9,23.9,23.02,23.02,68642,0
+OLP.US,D,20240626,000000,22.93,23.04,22.76,22.81,55304,0
+OLP.US,D,20240627,000000,22.91,23.04,22.78,23,32911,0
+OLP.US,D,20240628,000000,23.17,23.59,22.78,23.48,191900,0
+OLP.US,D,20240701,000000,23.5,23.5,22.8126,22.99,49975,0
+OLP.US,D,20240702,000000,23.12,23.195,22.935,23.11,58251,0
+OLP.US,D,20240703,000000,23.32,23.52,23.08,23.24,43904,0
+OLP.US,D,20240705,000000,23.28,23.45,23.14,23.29,48557,0
+OLP.US,D,20240708,000000,23.46,23.59,23.34,23.41,47502,0
+OLP.US,D,20240709,000000,23.41,23.45,23.17,23.27,54694,0
+OLP.US,D,20240710,000000,23.3,23.37,23.1001,23.37,47922,0
+OLP.US,D,20240711,000000,23.45,24.34,23.45,24.21,80236,0
+OLP.US,D,20240712,000000,24.21,24.55,24.21,24.31,59446,0
+OLP.US,D,20240715,000000,24.56,24.97,24.3728,24.95,73823,0
+OLP.US,D,20240716,000000,25,25.64,25,25.6,75738,0
+OLP.US,D,20240717,000000,25.56,26.205,25.5,26.02,72395,0
+OLP.US,D,20240718,000000,25.96,26.28,25.57,25.57,44222,0
+OLP.US,D,20240719,000000,25.62,25.67,25.21,25.31,33484,0
+OLP.US,D,20240722,000000,25.35,25.98,25.07,25.84,63238,0
+OLP.US,D,20240723,000000,25.71,26.56,25.71,26.31,60930,0
+OLP.US,D,20240724,000000,26.22,26.685,26.02,26.05,51078,0
+OLP.US,D,20240725,000000,26.2,26.55,26.0201,26.32,56122,0
+OLP.US,D,20240726,000000,26.5,26.89,26.5,26.8,53617,0
+OLP.US,D,20240729,000000,26.8,26.81,26.27,26.3,42188,0
+OLP.US,D,20240730,000000,26.4,26.54,26.13,26.51,28904,0
+OLP.US,D,20240731,000000,26.64,26.86,26.2014,26.39,56561,0
+OLP.US,D,20240801,000000,26.44,26.51,25.6301,25.81,55324,0
+OLP.US,D,20240802,000000,25.5,26.48,25.49,25.73,53787,0
+OLP.US,D,20240805,000000,25.33,25.33,23.9447,24.46,98596,0
+OLP.US,D,20240806,000000,24.48,25.08,24.48,24.96,41523,0
+OLP.US,D,20240807,000000,25.38,25.59,24.76,24.85,47783,0
+OLP.US,D,20240808,000000,24.97,25.2502,24.94,25.06,25768,0
+OLP.US,D,20240809,000000,25.06,25.06,24.75,25.03,35725,0
+OLP.US,D,20240812,000000,25.04,25.04,24.11,24.42,50528,0
+OLP.US,D,20240813,000000,24.65,24.85,24.405,24.75,42981,0
+OLP.US,D,20240814,000000,24.91,24.91,24.6,24.65,30497,0
+OLP.US,D,20240815,000000,25.04,25.04,24.66,24.8,34359,0
+OLP.US,D,20240816,000000,24.8,25,24.67,25,119324,0
+OLP.US,D,20240819,000000,25.08,25.88,25.05,25.88,53544,0
+OLP.US,D,20240820,000000,25.88,26.114,25.75,25.99,39612,0
+OLP.US,D,20240821,000000,26.06,26.27,25.8,26.26,33645,0
+OLP.US,D,20240822,000000,26.03,26.2574,25.76,25.8,38037,0
+OLP.US,D,20240823,000000,26.06,26.8199,25.87,26.52,49198,0
+OLP.US,D,20240826,000000,26.77,27.02,26.64,26.93,47868,0
+OLP.US,D,20240827,000000,26.66,26.83,26.55,26.66,64624,0
+OLP.US,D,20240828,000000,26.58,26.9999,26.55,26.61,33201,0
+OLP.US,D,20240829,000000,26.85,26.9699,26.54,26.87,42966,0
+OLP.US,D,20240830,000000,27,27.0483,26.5554,26.75,39299,0
+OLP.US,D,20240903,000000,26.49,26.87,26.33,26.47,40362,0
+OLP.US,D,20240904,000000,26.53,26.97,26.36,26.57,33934,0
+OLP.US,D,20240905,000000,26.71,27.1299,26.53,26.61,32957,0
+OLP.US,D,20240906,000000,26.68,26.81,26.34,26.5,34867,0
+OLP.US,D,20240909,000000,26.5,26.76,26.15,26.63,35576,0
+OLP.US,D,20240910,000000,26.65,27.08,26.65,27.01,59765,0
+OLP.US,D,20240911,000000,27.05,27.05,26.47,26.86,36570,0
+OLP.US,D,20240912,000000,27.07,27.55,27.07,27.53,44466,0
+OLP.US,D,20240913,000000,27.82,28.31,27.58,28.23,56656,0
+OLP.US,D,20240916,000000,28.24,28.6,28.195,28.53,41529,0
+OLP.US,D,20240917,000000,28.73,28.73,28.23,28.3,63719,0
+OLP.US,D,20240918,000000,28.3,28.7399,28.12,28.34,55260,0
+OLP.US,D,20240919,000000,28.8,28.8,28.03,28.35,43647,0
+OLP.US,D,20240920,000000,28.03,28.41,27.85,27.92,171625,0
+OLP.US,D,20240923,000000,28.15,28.4072,28,28.16,101636,0
+OLP.US,D,20240924,000000,27.7,27.7,27.1398,27.16,67037,0
+OLP.US,D,20240925,000000,27,27.27,26.7302,27.15,73377,0
+OLP.US,D,20240926,000000,27.25,27.29,26.9225,27.01,56521,0
+OLP.US,D,20240927,000000,27.24,27.47,27.0301,27.45,64957,0
+OLP.US,D,20240930,000000,27.38,27.68,27.38,27.54,46041,0
+OLP.US,D,20241001,000000,27.64,27.64,27.1601,27.39,50991,0
+OLP.US,D,20241002,000000,27.22,27.73,27.0201,27.24,54127,0
+OLP.US,D,20241003,000000,27.18,27.28,26.88,27.04,41776,0
+OLP.US,D,20241004,000000,27.23,27.23,26.85,26.98,40181,0
+OLP.US,D,20241007,000000,26.99,27.0669,26.75,26.89,36813,0
+OLP.US,D,20241008,000000,27.06,27.06,26.68,26.81,42583,0
+OLP.US,D,20241009,000000,26.89,27.16,26.865,26.96,21345,0
+OLP.US,D,20241010,000000,26.76,26.8318,26.54,26.68,36788,0
+OLP.US,D,20241011,000000,26.77,27.2199,26.73,26.9,52630,0
+OLP.US,D,20241014,000000,26.9,27.07,26.7,26.87,36826,0
+OLP.US,D,20241015,000000,26.87,27.9,26.725,27.52,51893,0
+OLP.US,D,20241016,000000,27.65,28.09,27.65,27.95,47620,0
+OLP.US,D,20241017,000000,27.95,27.95,27.57,27.73,26675,0
+OLP.US,D,20241018,000000,27.84,27.9,27.74,27.87,42106,0
+OLP.US,D,20241021,000000,27.81,27.83,27.1398,27.25,34477,0
+OLP.US,D,20241022,000000,27.33,27.54,27.25,27.5,20053,0
+OLP.US,D,20241023,000000,27.48,27.5,27.24,27.4,29125,0
+OLP.US,D,20241024,000000,27.4,27.63,27.33,27.36,26713,0
+OLP.US,D,20241025,000000,27.54,27.54,26.82,26.82,39651,0
+OLP.US,D,20241028,000000,26.95,27.22,26.89,27,36370,0
+OLP.US,D,20241029,000000,26.99,27.0428,26.75,26.83,36493,0
+OLP.US,D,20241030,000000,26.85,27.24,26.83,26.98,26935,0
+OLP.US,D,20241031,000000,26.89,27.16,26.68,26.7,48617,0
+OLP.US,D,20241101,000000,26.7,26.9,26.16,26.35,48862,0
+OLP.US,D,20241104,000000,26.619,27.0199,26.36,26.82,34492,0
+OLP.US,D,20241105,000000,26.84,27.65,26.84,27.54,45043,0
+OLP.US,D,20241106,000000,28,29.07,27.9,28.82,132425,0
+OLP.US,D,20241107,000000,28.81,29.1,28.38,28.44,79340,0
+OLP.US,D,20241108,000000,28.55,29.11,28.55,28.91,41404,0
+OLP.US,D,20241111,000000,29,29.31,28.977,29.18,37780,0
+OLP.US,D,20241112,000000,29.18,29.31,28.12,28.29,83401,0
+OLP.US,D,20241113,000000,28.595,29.79,28.34,28.45,69599,0
+OLP.US,D,20241114,000000,28.39,28.5299,28.08,28.15,43287,0
+OLP.US,D,20241115,000000,28.25,28.55,28.1,28.38,48545,0
+OLP.US,D,20241118,000000,28.38,28.615,28.2139,28.39,35356,0
+OLP.US,D,20241119,000000,28.32,28.89,28.21,28.85,38959,0
+OLP.US,D,20241120,000000,28.65,28.76,28.2601,28.46,29395,0
+OLP.US,D,20241121,000000,28.47,28.8771,28.2021,28.59,32618,0
+OLP.US,D,20241122,000000,28.53,28.885,28.47,28.78,30139,0
+OLP.US,D,20241125,000000,28.915,29.52,28.85,29.06,64157,0
+OLP.US,D,20241126,000000,29.165,29.5499,29,29.51,37497,0
+OLP.US,D,20241127,000000,29.715,30.2799,29.715,30.15,57432,0
+OLP.US,D,20241129,000000,30.3008,30.4547,30.03,30.07,32839,0
+OLP.US,D,20241202,000000,30.04,30.3,29.76,29.94,71251,0
+OLP.US,D,20241203,000000,30.0326,30.057394,29.64,29.66,42018,0
+OLP.US,D,20241204,000000,29.85,29.85,29.45,29.67,41015,0
+OLP.US,D,20241205,000000,29.73,29.94,29.44,29.51,51313,0
+OLP.US,D,20241206,000000,29.65,29.7,29.17,29.4,40685,0
+OLP.US,D,20241209,000000,29.47,29.6703,29,29.06,47582,0
+OLP.US,D,20241210,000000,29,29.44,28.71,29.15,45231,0
+OLP.US,D,20241211,000000,29.175,29.26,28.95,29.11,52997,0
+OLP.US,D,20241212,000000,29.1117,29.605,29.1117,29.25,37459,0
+OLP.US,D,20241213,000000,29.2,29.2,28.61,28.87,87099,0
+OLP.US,D,20241216,000000,28.895,29.025,28.7,28.84,66798,0
+OLP.US,D,20241217,000000,28.75,29.23,28.52,28.77,65092,0
+OLP.US,D,20241218,000000,28.8,29.07,27.24,27.33,84127,0
+OLP.US,D,20241219,000000,27.51,28.685,27.2,27.38,87935,0
+OLP.US,D,20241220,000000,27.1718,28.0299,27.03,27.47,239874,0
+OLP.US,D,20241223,000000,27.285,27.285,26.59,26.75,74302,0
+OLP.US,D,20241224,000000,26.705,27.06,26.42,27.01,22309,0
+OLP.US,D,20241226,000000,26.89,27.29,26.82,27.23,26301,0
+OLP.US,D,20241227,000000,27.03,27.3199,26.68,26.79,63786,0
+OLP.US,D,20241230,000000,26.8613,27.13,26.53,27.07,65011,0
+OLP.US,D,20241231,000000,27.156,27.6399,27.09,27.24,46052,0
+OLP.US,D,20250102,000000,27.25,27.4739,26.73,26.84,69165,0
+OLP.US,D,20250103,000000,26.935,27.33,26.7176,27.22,41302,0
+OLP.US,D,20250106,000000,27.05,27.204,26.43,26.44,78843,0
+OLP.US,D,20250107,000000,26.74,26.8789,25.99,26.1,61359,0
+OLP.US,D,20250108,000000,25.93,26.015,25.677,25.75,59210,0
+OLP.US,D,20250110,000000,25.45,25.5399,24.845,25.14,82578,0
+OLP.US,D,20250113,000000,24.99,25.3,24.8201,25.25,72287,0
+OLP.US,D,20250114,000000,25.35,25.722,25.28,25.52,54125,0
+OLP.US,D,20250115,000000,26.07,26.0899,25.5845,25.73,36362,0
+OLP.US,D,20250116,000000,25.68,26.145,25.655,26.06,39338,0
+OLP.US,D,20250117,000000,25.99,26.2102,25.5895,25.75,41192,0
+OLP.US,D,20250121,000000,26,26.25,25.86,26.1,40110,0
+OLP.US,D,20250122,000000,26.06,26.06,25.31,25.37,59865,0
+OLP.US,D,20250123,000000,25.52,25.52,25.0759,25.46,37072,0
+OLP.US,D,20250124,000000,25.515,25.822,25.17,25.52,35620,0
+OLP.US,D,20250127,000000,25.55,26.2209,25.55,26.02,47877,0
+OLP.US,D,20250128,000000,26.01,26.066,25.78,25.86,32715,0
+OLP.US,D,20250129,000000,25.81,25.92,25.31,25.49,34098,0
+OLP.US,D,20250130,000000,25.9,25.93,25.31,25.67,32795,0
+OLP.US,D,20250131,000000,25.51,25.9084,25.49,25.67,44160,0
+OLP.US,D,20250203,000000,25.27,25.75,25.27,25.7,35717,0
+OLP.US,D,20250204,000000,25.48,25.84,25.4401,25.82,33348,0
+OLP.US,D,20250205,000000,25.76,26.1675,25.755,26.13,37466,0
+OLP.US,D,20250206,000000,26.2176,26.39,26.01,26.22,30431,0
+OLP.US,D,20250207,000000,26.1,26.12,25.69,26.01,40430,0
+OLP.US,D,20250210,000000,25.6447,26.085,25.57,25.82,41111,0
+OLP.US,D,20250211,000000,25.705,26,25.62,25.99,34566,0
+OLP.US,D,20250212,000000,25.5224,25.87,25.5224,25.82,27742,0
+OLP.US,D,20250213,000000,25.925,26.3,25.76,26.25,34098,0
+OLP.US,D,20250214,000000,26.31,26.49,25.98,26,41105,0
+OLP.US,D,20250218,000000,26,26.4,26,26.3,37561,0
+OLP.US,D,20250219,000000,26.225,26.3631,26.155,26.19,30902,0
+OLP.US,D,20250220,000000,26.12,26.145,25.77,25.82,100853,0
+OLP.US,D,20250221,000000,26.09,26.1,25.52,25.6,64951,0
+OLP.US,D,20250224,000000,25.765,26.165,25.545,25.88,102612,0
+OLP.US,D,20250225,000000,26.12,26.6,25.87,26.34,71895,0
+OLP.US,D,20250226,000000,25.7123,26.515,25.7123,26.22,51274,0
+OLP.US,D,20250227,000000,26.28,26.57,26.0101,26.4,51757,0
+OLP.US,D,20250228,000000,26.55,26.7799,26.34,26.57,74149,0
+OLP.US,D,20250303,000000,26.61,26.91,26.61,26.76,47012,0
+OLP.US,D,20250304,000000,26.75,26.96,25.93,25.95,81072,0
+OLP.US,D,20250305,000000,26.187127,26.505,25.73,26.03,45835,0
+OLP.US,D,20250306,000000,25.8,26.8,25.8,26.59,55345,0
+OLP.US,D,20250307,000000,26.7,27.605,26.61,27.44,66816,0
+OLP.US,D,20250310,000000,27.5,28.355,27.44,27.51,67396,0
+OLP.US,D,20250311,000000,27.45,27.6874,26.55,26.67,65196,0
+OLP.US,D,20250312,000000,26.65,26.65,25.98,26.22,58191,0
+OLP.US,D,20250313,000000,26.617039,27.04,25.65,25.78,41785,0
+OLP.US,D,20250314,000000,26.14,26.3133,25.88,26.29,37075,0
+OLP.US,D,20250317,000000,26.595,27.0299,26.33,26.49,47429,0
+OLP.US,D,20250318,000000,26.3204,26.6336,26.1424,26.32,145307,0
+OLP.US,D,20250319,000000,26.45,26.62,26.195,26.4,44690,0
+OLP.US,D,20250320,000000,26.31,26.81,26.23,26.33,57880,0
+OLP.US,D,20250321,000000,26.1,26.415,25.84,26.24,170332,0
+OLP.US,D,20250324,000000,26.5863,26.61,26.21,26.57,159202,0
+OLP.US,D,20250325,000000,26.6,26.8599,26.16,26.33,104760,0
+OLP.US,D,20250326,000000,26.295,26.647,26.295,26.56,77493,0
+OLP.US,D,20250327,000000,26.3,26.3,25.81,26.06,74029,0
+OLP.US,D,20250328,000000,26.065,26.24,25.7,26.12,52950,0
+OLP.US,D,20250331,000000,25.985,26.46,25.7618,26.27,77812,0
+OLP.US,D,20250401,000000,26.21,26.6,25.75,26.52,51909,0
+OLP.US,D,20250402,000000,26.26,26.63,26.26,26.54,74000,0
+OLP.US,D,20250403,000000,26.195,26.4,25.73,25.77,56442,0
+OLP.US,D,20250404,000000,25.855,25.905,24.82,24.95,137570,0
+OLP.US,D,20250407,000000,24.39,25.4199,23,23.78,104615,0
+OLP.US,D,20250408,000000,24.03,24.83,23.015,23.3,87762,0
+OLP.US,D,20250409,000000,22.9,24.7947,22.32,24.07,85200,0
+OLP.US,D,20250410,000000,23.78,24.095,22.97,23.46,57960,0
+OLP.US,D,20250411,000000,23.25,23.75,22.98,23.66,46106,0
+OLP.US,D,20250414,000000,23.81,24.1627,23.6,23.97,58009,0
+OLP.US,D,20250415,000000,24.17,24.3,23.87,24.04,42915,0
+OLP.US,D,20250416,000000,24.0434,24.48,23.968,24.17,42459,0
+OLP.US,D,20250417,000000,24.17,24.708,24.11,24.25,38726,0
+OLP.US,D,20250421,000000,24.24,24.5,23.6301,24.12,36639,0
+OLP.US,D,20250422,000000,24.495,24.8799,24.12,24.55,45292,0
+OLP.US,D,20250423,000000,24.9592,24.985,24.25,24.48,33487,0
+OLP.US,D,20250424,000000,23.91,24.46,23.91,24.17,39032,0
+OLP.US,D,20250425,000000,24.16,24.16,23.7952,24.01,31646,0
+OLP.US,D,20250428,000000,23.98,24.4507,23.81,24.13,40224,0
+OLP.US,D,20250429,000000,24.2,24.44,24.02,24.25,38612,0
+OLP.US,D,20250430,000000,24.36,24.49,23.75,24.4,60181,0
+OLP.US,D,20250501,000000,24.35,24.39,23.9348,24.28,31993,0
+OLP.US,D,20250502,000000,24.5,24.66,24.3564,24.58,20880,0
+OLP.US,D,20250505,000000,24.53,24.75,24.2,24.36,44359,0
+OLP.US,D,20250506,000000,24.28,24.44,23.9213,24.24,43360,0
+OLP.US,D,20250507,000000,24.235,24.37,22.98,23.28,82795,0
+OLP.US,D,20250508,000000,23.26,23.42,22.665,23.24,71401,0
+OLP.US,D,20250509,000000,23.24,23.55,23.035,23.5,49180,0
+OLP.US,D,20250512,000000,23.86,24.18,23.7,24.06,55494,0
+OLP.US,D,20250513,000000,24.25,24.26,23.948,24.04,42661,0
+OLP.US,D,20250514,000000,23.935,24.17,23.655,23.86,38915,0
+OLP.US,D,20250515,000000,24.04,24.28,23.845,24.28,31630,0
+OLP.US,D,20250516,000000,24.28,24.72,24.19,24.49,48206,0
+OLP.US,D,20250519,000000,24.245,24.63,24.245,24.56,42083,0
+OLP.US,D,20250520,000000,24.5574,24.6,24.25,24.38,34772,0
+OLP.US,D,20250521,000000,24,24.2486,23.58,23.72,56570,0
+OLP.US,D,20250522,000000,23.51,23.74,23.368,23.55,31001,0
+OLP.US,D,20250523,000000,23.6749,23.6749,23.29,23.51,26326,0
+OLP.US,D,20250527,000000,23.835,24.34,23.8,24.29,53428,0
+OLP.US,D,20250528,000000,24.1169,24.4048,23.92,24.21,29641,0
+OLP.US,D,20250529,000000,23.8857,24.51,23.8857,24.49,18199,0
+OLP.US,D,20250530,000000,24.49,24.68,24.135,24.48,42782,0
+OLP.US,D,20250602,000000,24.44,24.72,24.22,24.68,41831,0
+OLP.US,D,20250603,000000,24.58,24.88,24.58,24.83,32007,0
+OLP.US,D,20250604,000000,24.91,24.91,24.47,24.67,33600,0
+OLP.US,D,20250605,000000,24.5234,24.77,24.22,24.58,31534,0
+OLP.US,D,20250606,000000,24.9,24.96,24.59,24.92,34780,0
+OLP.US,D,20250609,000000,25,25.36,24.76,25.35,47310,0
+OLP.US,D,20250610,000000,25.51,25.9,25.4,25.48,42027,0
+OLP.US,D,20250611,000000,25.55,25.78,25.16,25.32,55882,0
+OLP.US,D,20250612,000000,25.375,25.4,25.15,25.36,32089,0
+OLP.US,D,20250613,000000,25.345,25.3842,24.73,24.91,76765,0
+OLP.US,D,20250616,000000,24.99,25.0528,24.659,24.84,39130,0
+OLP.US,D,20250617,000000,24.915,25.15,24.735,25,48029,0
+OLP.US,D,20250618,000000,25.01,25.1663,24.86,24.99,69616,0
+OLP.US,D,20250620,000000,25.102,25.2292,24.66,24.94,106456,0
+OLP.US,D,20250623,000000,25.105,25.475,24.87,25.42,63601,0
+OLP.US,D,20250624,000000,25.49,25.51,25.18,25.32,80915,0
+OLP.US,D,20250625,000000,24.52,24.78,23.665,23.77,124583,0
+OLP.US,D,20250626,000000,23.81,24.21,23.6884,24.11,54211,0
+OLP.US,D,20250627,000000,24.12,24.285,23.77,23.78,352645,0
+OLP.US,D,20250630,000000,23.94,24.01,23.55,23.86,75036,0
+OLP.US,D,20250701,000000,23.68,24.55,23.6569,24.05,67868,0
+OLP.US,D,20250702,000000,24.1,24.32,23.855,24.22,66265,0
+OLP.US,D,20250703,000000,24.15,24.53,24.1,24.46,31692,0
+OLP.US,D,20250707,000000,24.47,24.5,24.02,24.06,56304,0
+OLP.US,D,20250708,000000,24.03,24.2399,23.905,24,51653,0
+OLP.US,D,20250709,000000,24.06,24.24,23.92,24.04,65982,0
+OLP.US,D,20250710,000000,24,24.3167,23.9601,24.09,64154,0
+OLP.US,D,20250711,000000,24,24.16,23.785,24.13,50339,0
+OLP.US,D,20250714,000000,24.36,24.36,23.96,24.26,57937,0
+OLP.US,D,20250715,000000,24.1,24.29,23.54,23.61,69436,0
+OLP.US,D,20250716,000000,23.74,23.82,23.42,23.57,45670,0
+OLP.US,D,20250717,000000,23.565,23.71,23.17,23.19,60104,0
+OLP.US,D,20250718,000000,23.33,23.33,22.98,23.06,48567,0
+OLP.US,D,20250721,000000,23.06,23.65,23.05,23.26,56287,0
+OLP.US,D,20250722,000000,23.3311,23.64,23.15,23.43,76416,0
+OLP.US,D,20250723,000000,23.5,23.535,23.1867,23.44,38566,0
+OLP.US,D,20250724,000000,23.38,23.4231,23.13,23.15,47814,0
+OLP.US,D,20250725,000000,23.1768,23.2,22.93,23.18,49497,0
+OLP.US,D,20250728,000000,23.1,23.195,22.77,22.82,45714,0
+OLP.US,D,20250729,000000,22.8,23.08,22.76,23.02,52435,0
+OLP.US,D,20250730,000000,23.04,23.16,22.4,22.5,51846,0
+OLP.US,D,20250731,000000,22.5,22.9999,22.15,22.38,82260,0
+OLP.US,D,20250801,000000,22.38,22.395,21.94,22.11,79595,0
+OLP.US,D,20250804,000000,22.5549,22.5549,22.1,22.45,52904,0
+OLP.US,D,20250805,000000,22.45,22.62,22.275,22.61,58048,0
+OLP.US,D,20250806,000000,22.9899,22.9899,22.44,22.55,53583,0
+OLP.US,D,20250807,000000,22.615,22.83,22.5217,22.72,46680,0
+OLP.US,D,20250808,000000,22.62,22.9152,22.6,22.69,56799,0
+OLP.US,D,20250811,000000,22.71,22.8,22.41,22.52,53953,0
+OLP.US,D,20250812,000000,22.8088,23.3,22.5401,23.26,77620,0
+OLP.US,D,20250813,000000,23.1007,23.415,22.9592,23.36,59999,0
+OLP.US,D,20250814,000000,23.265,23.265,22.87,22.94,57063,0
+OLP.US,D,20250815,000000,22.8128,23,22.63,22.74,206710,0
+OLP.US,D,20250818,000000,22.601,22.93,22.51,22.52,43510,0
+OLP.US,D,20250819,000000,22.635,23.11,22.635,22.96,60947,0
+OLP.US,D,20250820,000000,22.9064,23.28,22.9,22.92,39802,0
+OLP.US,D,20250821,000000,22.755,23.0899,22.6168,22.82,43710,0
+OLP.US,D,20250822,000000,22.98,23.62,22.98,23.46,72170,0
+OLP.US,D,20250825,000000,23.5471,23.5471,23.07,23.08,40346,0
+OLP.US,D,20250826,000000,23.09,23.09,22.9167,23.02,78396,0
+OLP.US,D,20250827,000000,23.07,23.35,22.96,23.15,52029,0
+OLP.US,D,20250828,000000,23.225,23.33,22.89,23.28,77377,0
+OLP.US,D,20250829,000000,23.36,23.92,23.36,23.89,73880,0
+OLP.US,D,20250902,000000,23.6,23.885,23.51,23.51,67473,0
+OLP.US,D,20250903,000000,23.4325,23.6055,23.39,23.42,47486,0
+OLP.US,D,20250904,000000,23.55,23.65,23.28,23.56,58821,0
+OLP.US,D,20250905,000000,23.85,23.9293,23.48,23.64,50845,0
+OLP.US,D,20250908,000000,23.41,23.5499,23.05,23.2,49625,0
+OLP.US,D,20250909,000000,23.1,23.13,22.91,23,70821,0
+OLP.US,D,20250910,000000,23,23,22.6,22.8,55265,0
+OLP.US,D,20250911,000000,22.81,23.315,22.81,23.22,55833,0
+OLP.US,D,20250912,000000,23.08,23.08,22.82,22.89,50813,0
+OLP.US,D,20250915,000000,22.99,23.09,22.86,23.05,67325,0
+OLP.US,D,20250916,000000,23.14,23.1975,22.75,22.79,63944,0
+OLP.US,D,20250917,000000,23,23.675,22.89,22.96,79852,0
+OLP.US,D,20250918,000000,22.97,23.19,22.92,23.14,54193,0
+OLP.US,D,20250919,000000,22.9949,23.2,22.785,22.81,116920,0
+OLP.US,D,20250922,000000,22.78,22.97,22.66,22.87,66753,0
+OLP.US,D,20250923,000000,23.01,23.165,22.85,22.94,110654,0
+OLP.US,D,20250924,000000,22.49,22.49,22,22.04,97644,0
+OLP.US,D,20250925,000000,22.105,22.15,21.6,21.73,80664,0
+OLP.US,D,20250926,000000,21.87,21.97,21.71,21.95,83897,0
+OLP.US,D,20250929,000000,22,22.04,21.6967,21.96,111617,0
+OLP.US,D,20250930,000000,21.895,22.16,21.88,22.12,72457,0
+OLP.US,D,20251001,000000,21.95,22.21,21.9331,22.14,40030,0
+OLP.US,D,20251002,000000,22,22.05,21.7501,21.9,53141,0
+OLP.US,D,20251003,000000,22.08,22.295,21.95,22.23,64344,0
+OLP.US,D,20251006,000000,22.2113,22.22,21.645,21.69,93012,0
+OLP.US,D,20251007,000000,21.83,22.06,21.34,21.38,100478,0
+OLP.US,D,20251008,000000,21.475,21.475,20.9181,21.02,100051,0
+OLP.US,D,20251009,000000,21,21.086,20.75,20.75,86223,0
+OLP.US,D,20251010,000000,20.875,20.9082,20.5,20.52,82711,0
+OLP.US,D,20251013,000000,20.57,20.74,20.36,20.57,88859,0
+OLP.US,D,20251014,000000,20.5,20.89,20.31,20.85,93197,0
+OLP.US,D,20251015,000000,20.77,21.2499,20.5227,20.78,68349,0
+OLP.US,D,20251016,000000,20.55,21,20.51,20.67,89806,0
+OLP.US,D,20251017,000000,20.95,20.95,20.645,20.73,53135,0
+OLP.US,D,20251020,000000,20.62,20.89,20.565,20.88,62207,0
+OLP.US,D,20251021,000000,20.815,20.99,20.76,20.78,58876,0
+OLP.US,D,20251022,000000,20.755,20.97,20.673,20.85,58325,0
+OLP.US,D,20251023,000000,20.86,20.9,20.38,20.68,83964,0
+OLP.US,D,20251024,000000,20.795,20.9394,20.55,20.68,69157,0
+OLP.US,D,20251027,000000,20.65,20.67,20.51,20.65,62302,0
+OLP.US,D,20251028,000000,20.5,20.52,20.205,20.24,71126,0
+OLP.US,D,20251029,000000,20.24,20.37,19.86,19.98,93306,0
+OLP.US,D,20251030,000000,19.8001,20.18,19.8001,20.13,66681,0
+OLP.US,D,20251031,000000,20,20.2,19.87,20.09,99480,0
+OLP.US,D,20251103,000000,19.97,20.08,19.62,19.99,98173,0
+OLP.US,D,20251104,000000,19.95,20.155,19.86,20.13,82947,0
+OLP.US,D,20251105,000000,20.2,20.42,20.025,20.41,69486,0
+OLP.US,D,20251106,000000,20.215,20.43,19.98,20.08,79198,0
+OLP.US,D,20251107,000000,20.1,20.79,20.03,20.62,96757,0
+OLP.US,D,20251110,000000,20.61,20.68,20.1403,20.38,103000,0
+OLP.US,D,20251111,000000,20.385,20.7,20.32,20.7,90346,0
+OLP.US,D,20251112,000000,20.61,20.74,20.4501,20.59,68213,0
+OLP.US,D,20251113,000000,20.56,20.7799,20.325,20.6,80744,0
+OLP.US,D,20251114,000000,20.6,20.67,20.22,20.62,84690,0
+OLP.US,D,20251117,000000,20.6,20.76,20.3905,20.42,63430,0
+OLP.US,D,20251118,000000,20.44,20.51,20.235,20.41,106737,0
+OLP.US,D,20251119,000000,20.385,20.39,20.15,20.23,78433,0
+OLP.US,D,20251120,000000,20.4,20.49,20.1302,20.22,86063,0
+OLP.US,D,20251121,000000,20.255,20.7399,20.2301,20.66,116373,0
+OLP.US,D,20251124,000000,20.605,20.77,20.02,20.11,823517,0
+OLP.US,D,20251125,000000,20.475,21.06,20.3078,20.99,149414,0
+OLP.US,D,20251126,000000,20.87,21.04,20.81,20.93,69309,0
+OLP.US,D,20251128,000000,20.93,20.93,20.655,20.84,65458,0
+OLP.US,D,20251201,000000,20.72,20.87,20.6,20.81,124231,0
+OLP.US,D,20251202,000000,20.63,20.77,20.425,20.45,68053,0
+OLP.US,D,20251203,000000,20.66,20.78,20.36,20.77,94734,0
+OLP.US,D,20251204,000000,20.78,20.78,20.47,20.49,76378,0
+OLP.US,D,20251205,000000,20.5,20.6,20.3,20.41,87552,0
+OLP.US,D,20251208,000000,20.3,20.43,20.18,20.38,66586,0
+OLP.US,D,20251209,000000,20.45,20.73,20.36,20.45,76532,0
+OLP.US,D,20251210,000000,20.5,21.06,20.37,20.99,184172,0
+OLP.US,D,20251211,000000,21.05,21.25,20.9101,21,97617,0
+OLP.US,D,20251212,000000,20.99,21.1351,20.9101,20.99,179065,0
+OLP.US,D,20251215,000000,21.12,21.16,20.9,21.12,97709,0
+OLP.US,D,20251216,000000,21.15,21.25,21,21.16,109320,0
+OLP.US,D,20251217,000000,21.23,21.56,21.16,21.47,108816,0
+OLP.US,D,20251218,000000,21.6612,21.6612,21.29,21.33,90370,0
+OLP.US,D,20251219,000000,21.4,21.4,20.7,20.81,239442,0
+OLP.US,D,20251222,000000,20.4341,20.52,20.1,20.15,130009,0
+OLP.US,D,20251223,000000,20.01,20.0889,19.86,19.93,135553,0
+OLP.US,D,20251224,000000,19.945,20.13,19.864,20.08,39395,0
+OLP.US,D,20251226,000000,20.078,20.24,19.95,20.18,80577,0
+OLP.US,D,20251229,000000,20.14,20.34,20.07,20.3,96317,0
+OLP.US,D,20251230,000000,20.25,20.41,20.21,20.35,105731,0
+OLP.US,D,20251231,000000,20.228,20.34,20.0701,20.29,102574,0
+OLP.US,D,20260102,000000,20.05,20.445,19.94,20.41,92423,0
+OLP.US,D,20260105,000000,20.41,20.685,20.29,20.55,98282,0
+OLP.US,D,20260106,000000,20.4354,20.8,20.3975,20.74,108175,0
+OLP.US,D,20260107,000000,20.8,21,20.6,20.91,83169,0
+OLP.US,D,20260108,000000,20.83,21.3299,20.72,21,84852,0
+OLP.US,D,20260109,000000,20.9464,21.05,20.66,20.7,59015,0
+OLP.US,D,20260112,000000,20.92,21.045,20.66,20.89,60317,0
+OLP.US,D,20260113,000000,20.89,21.015,20.685,20.88,57381,0
+OLP.US,D,20260114,000000,20.9,21.24,20.88,21.17,58758,0
+OLP.US,D,20260115,000000,21,21.5,21,21.37,80415,0
+OLP.US,D,20260116,000000,21.36,21.61,21.285,21.57,81744,0
+OLP.US,D,20260120,000000,21.3503,21.4699,21.1,21.32,67766,0
+OLP.US,D,20260121,000000,21.4,21.45,21.09,21.43,131310,0
+OLP.US,D,20260122,000000,21.425,21.57,21.1,21.16,94377,0
+OLP.US,D,20260123,000000,21.23,21.328,20.88,21.09,57949,0
+OLP.US,D,20260126,000000,21.01,21.17,20.765,20.97,57559,0
+OLP.US,D,20260127,000000,21.0146,21.18,20.9,21.16,55161,0
+OLP.US,D,20260128,000000,21.21,21.25,20.53,20.62,77153,0
+OLP.US,D,20260129,000000,20.72,21.16,20.57,21.16,64187,0
+OLP.US,D,20260130,000000,21.04,21.6,20.94,21.55,92558,0
+OLP.US,D,20260202,000000,21.61,22,21.4801,21.74,109690,0
+OLP.US,D,20260203,000000,21.91,22.019,21.61,21.88,64457,0
+OLP.US,D,20260204,000000,21.99,22.6,21.91,22.25,98912,0
+OLP.US,D,20260205,000000,22.485,22.94,22.26,22.84,108052,0
+OLP.US,D,20260206,000000,22.94,23.2,22.31,22.44,104800,0
+OLP.US,D,20260209,000000,22.42,22.47,22.07,22.4,72735,0
+OLP.US,D,20260210,000000,22.36,22.86,22.28,22.62,69478,0
+OLP.US,D,20260211,000000,22.64,22.84,22.53,22.55,43402,0
+OLP.US,D,20260212,000000,22.78,22.96,22.51,22.74,53047,0
+OLP.US,D,20260213,000000,22.55,23,22.55,22.76,63536,0
+OLP.US,D,20260217,000000,22.82,23.19,22.64,23.08,63047,0
+OLP.US,D,20260218,000000,22.77,22.88,22.595,22.68,47899,0
diff --git a/daily/us/nyse stocks/2/onl.us.txt b/daily/us/nyse stocks/2/onl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..df94a2e7133b1863eac2779bfdb4ade1db8fc975
--- /dev/null
+++ b/daily/us/nyse stocks/2/onl.us.txt	
@@ -0,0 +1,1068 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ONL.US,D,20211116,000000,20.7312,21.4908,20.4392,20.9263,2477159.2027722,0
+ONL.US,D,20211117,000000,21.1203,21.1693,20.0217,20.1765,2301079.0541129,0
+ONL.US,D,20211118,000000,19.6709,19.7777,17.3935,17.4023,4047918.8675153,0
+ONL.US,D,20211119,000000,17.1592,17.6561,16.0696,17.169,3565196.2109188,0
+ONL.US,D,20211122,000000,17.5198,18.5802,17.5198,17.9961,2919836.6948463,0
+ONL.US,D,20211123,000000,18.104,18.5322,17.9579,18.2882,3013286.6369158,0
+ONL.US,D,20211124,000000,18.493,18.59,17.7237,17.86,1610294.6087864,0
+ONL.US,D,20211126,000000,17.7139,18.0549,16.3998,17.3542,1388548.7068071,0
+ONL.US,D,20211129,000000,17.1299,18.2108,16.6438,18.104,1249475.8699377,0
+ONL.US,D,20211130,000000,17.5581,17.7825,17.2759,17.2955,1442010.6290478,0
+ONL.US,D,20211201,000000,17.4218,17.9863,17.0427,17.1886,962531.95425739,0
+ONL.US,D,20211202,000000,17.0818,17.6071,16.7408,17.4611,1442319.8226581,0
+ONL.US,D,20211203,000000,17.51,17.7433,17.0525,17.3249,752154.78499324,0
+ONL.US,D,20211206,000000,17.3249,18.1128,17.2376,18.0451,921297.97601868,0
+ONL.US,D,20211207,000000,17.9286,18.444,17.5875,17.9286,1039395.6489923,0
+ONL.US,D,20211208,000000,17.9863,18.5802,17.7139,18.5126,839568.81879502,0
+ONL.US,D,20211209,000000,18.59,18.687,18.0354,18.3959,742727.95142146,0
+ONL.US,D,20211210,000000,18.0451,18.5508,18.0451,18.4538,550681.98353032,0
+ONL.US,D,20211213,000000,18.1814,18.1814,17.3346,17.9384,527691.4487422,0
+ONL.US,D,20211214,000000,17.9677,18.7556,17.6365,18.5508,745122.92635034,0
+ONL.US,D,20211215,000000,18.5508,18.5508,17.7923,18.2882,560466.99187843,0
+ONL.US,D,20211216,000000,18.0647,18.2499,17.7139,17.9286,543335.82907228,0
+ONL.US,D,20211217,000000,17.9089,18.5508,17.763,18.4734,2127971.4499649,0
+ONL.US,D,20211220,000000,17.9863,18.444,17.8217,18.0256,672615.49406586,0
+ONL.US,D,20211221,000000,18.0745,18.639,18.0549,18.4538,455618.72430593,0
+ONL.US,D,20211222,000000,18.1912,18.3764,17.9384,18.1226,556881.16235134,0
+ONL.US,D,20211223,000000,18.006,18.4626,18.006,18.1617,440680.48911893,0
+ONL.US,D,20211227,000000,18.2303,18.3372,17.8845,18.3372,490285.14453769,0
+ONL.US,D,20211228,000000,18.0745,18.6684,17.9961,18.5126,380821.42251127,0
+ONL.US,D,20211229,000000,18.1814,18.4342,18.1226,18.2401,587691.33620209,0
+ONL.US,D,20211230,000000,18.1128,18.3666,18.0354,18.1519,603467.35341577,0
+ONL.US,D,20211231,000000,18.006,18.4342,18.006,18.1716,487363.62207438,0
+ONL.US,D,20220103,000000,18.0158,18.2499,17.8893,18.1617,569343.80777376,0
+ONL.US,D,20220104,000000,18.006,18.298,18.006,18.2401,396296.40964228,0
+ONL.US,D,20220105,000000,18.0843,18.1912,17.51,17.5198,678340.16784134,0
+ONL.US,D,20220106,000000,17.4415,17.6071,17.023,17.4611,728189.72909006,0
+ONL.US,D,20220107,000000,17.3444,17.7237,17.2955,17.5198,393855.51487028,0
+ONL.US,D,20220110,000000,17.4023,17.4268,16.9936,17.169,741386.07156143,0
+ONL.US,D,20220111,000000,17.0622,17.2181,16.9653,17.1102,449596.08177067,0
+ONL.US,D,20220112,000000,17.1014,17.2327,16.9936,17.0328,403775.22142488,0
+ONL.US,D,20220113,000000,17.0328,17.2181,17.0034,17.1299,445952.08710895,0
+ONL.US,D,20220114,000000,17.0328,17.2543,16.926,17.2083,347091.76707913,0
+ONL.US,D,20220118,000000,17.169,17.1788,16.4487,16.5654,654670.01937507,0
+ONL.US,D,20220119,000000,16.6241,16.7408,16.2538,16.3517,571912.25766554,0
+ONL.US,D,20220120,000000,16.3027,16.5174,15.9529,15.9529,496398.60631823,0
+ONL.US,D,20220121,000000,15.7971,16.3224,15.7089,15.9814,581828.90289727,0
+ONL.US,D,20220124,000000,15.7775,16.3126,15.407,16.2929,932611.60492218,0
+ONL.US,D,20220125,000000,16.0205,16.682,15.9284,16.3811,861739.9394937,0
+ONL.US,D,20220126,000000,16.585,16.731,15.899,15.9627,479926.64837107,0
+ONL.US,D,20220127,000000,15.9627,16.2352,15.5726,15.6119,580994.18219347,0
+ONL.US,D,20220128,000000,15.5726,16.2155,15.4756,16.2155,359260.52550559,0
+ONL.US,D,20220131,000000,16.1273,16.5654,15.9814,16.1959,1237897.946826,0
+ONL.US,D,20220201,000000,16.2253,16.5948,16.2253,16.488,349583.68389903,0
+ONL.US,D,20220202,000000,16.5948,16.6918,16.2538,16.682,1103455.8710249,0
+ONL.US,D,20220203,000000,16.5271,16.7016,16.3126,16.3224,647051.40718119,0
+ONL.US,D,20220204,000000,16.2538,16.3126,15.8941,16.1568,295912.57126186,0
+ONL.US,D,20220207,000000,16.0303,16.4684,15.9814,16.342,285580.60656015,0
+ONL.US,D,20220208,000000,16.3322,16.6634,16.1175,16.4487,406440.61320768,0
+ONL.US,D,20220209,000000,16.4978,17.4218,16.4978,17.3542,442161.14894926,0
+ONL.US,D,20220210,000000,17.1397,17.5198,16.7702,16.8378,440524.36165232,0
+ONL.US,D,20220211,000000,17.0328,17.0328,16.3272,16.488,676747.2595056,0
+ONL.US,D,20220214,000000,16.3517,16.6732,16.1371,16.2057,444904.09424489,0
+ONL.US,D,20220215,000000,16.3224,16.6046,16.1959,16.2733,612602.34087353,0
+ONL.US,D,20220216,000000,16.3322,16.8966,16.2783,16.7506,576097.08603509,0
+ONL.US,D,20220217,000000,16.6918,16.8094,16.3517,16.6438,542890.9168145,0
+ONL.US,D,20220218,000000,16.6438,16.7212,16.2733,16.2831,383773.55820332,0
+ONL.US,D,20220222,000000,16.1568,16.488,15.8843,16.0597,592786.39790636,0
+ONL.US,D,20220223,000000,16.0205,16.1666,15.7726,16.0205,663213.15107706,0
+ONL.US,D,20220224,000000,15.5433,16.1077,15.3493,16.0597,796974.59275905,0
+ONL.US,D,20220225,000000,16.2057,16.4096,15.9627,16.3027,519220.76834824,0
+ONL.US,D,20220228,000000,16.0794,16.7555,16.0794,16.5752,521255.52761888,0
+ONL.US,D,20220301,000000,16.7114,16.8574,16.1861,16.2636,322250.15239285,0
+ONL.US,D,20220302,000000,16.2057,16.4292,16.0696,16.2253,321154.19880375,0
+ONL.US,D,20220303,000000,16.342,16.3517,16.0176,16.2733,335898.5502087,0
+ONL.US,D,20220304,000000,16.1371,16.1861,15.8481,15.9715,283038.68813329,0
+ONL.US,D,20220307,000000,15.9627,15.9627,15.4267,15.4659,441388.67514391,0
+ONL.US,D,20220308,000000,15.5149,15.9431,15.4267,15.651,407741.67542938,0
+ONL.US,D,20220309,000000,15.904,16.2929,15.8696,16.147,347099.93060679,0
+ONL.US,D,20220310,000000,15.9715,16.4782,15.9715,16.439,232920.75091256,0
+ONL.US,D,20220311,000000,16.5076,16.7016,16.1911,16.342,202453.44522376,0
+ONL.US,D,20220314,000000,17.0132,17.1299,16.5654,16.6046,605681.71029504,0
+ONL.US,D,20220315,000000,16.7702,16.9838,16.7016,16.78,366848.52447072,0
+ONL.US,D,20220316,000000,16.8476,17.1397,16.731,16.926,462865.89599102,0
+ONL.US,D,20220317,000000,16.8192,17.4954,16.8192,17.2562,758328.45279032,0
+ONL.US,D,20220318,000000,17.2474,17.417,16.6144,16.7408,1875160.2638953,0
+ONL.US,D,20220321,000000,16.8672,17.1985,16.7506,17.072,680931.06743419,0
+ONL.US,D,20220322,000000,17.1886,17.3739,17.0328,17.2955,576901.19351015,0
+ONL.US,D,20220323,000000,17.3249,17.3739,17.0328,17.1397,623299.62343827,0
+ONL.US,D,20220324,000000,17.1985,17.7237,17.169,17.5003,1256525.0760769,0
+ONL.US,D,20220325,000000,14.7162,14.9308,14.3173,14.726,4821127.390358,0
+ONL.US,D,20220328,000000,14.483,14.483,13.6264,14.1419,3278974.7674368,0
+ONL.US,D,20220329,000000,14.1419,14.4241,13.7235,14.3173,1174959.1894066,0
+ONL.US,D,20220330,000000,14.3076,14.5133,14.0723,14.1017,921728.60210304,0
+ONL.US,D,20220331,000000,13.8862,13.9205,13.7,13.7196,963112.5851626,0
+ONL.US,D,20220401,000000,13.7,14.2194,13.5432,14.0234,762011.22420844,0
+ONL.US,D,20220404,000000,13.9646,14.0821,13.6351,13.7587,849813.02557433,0
+ONL.US,D,20220405,000000,13.6705,14.0723,13.6509,13.7,972886.36866018,0
+ONL.US,D,20220406,000000,13.6118,13.6461,13.4059,13.5432,728184.62688527,0
+ONL.US,D,20220407,000000,13.4354,13.5039,13.1453,13.21,1241271.5246339,0
+ONL.US,D,20220408,000000,13.1511,13.4256,13.0629,13.3668,636781.68937792,0
+ONL.US,D,20220411,000000,13.357,13.4157,13.113,13.1806,449553.22325042,0
+ONL.US,D,20220412,000000,13.2198,13.3766,13.0238,13.1316,660812.05350244,0
+ONL.US,D,20220413,000000,13.1806,13.455,13.1708,13.357,488005.47943709,0
+ONL.US,D,20220414,000000,13.2884,13.4746,13.2688,13.3374,470503.8965631,0
+ONL.US,D,20220418,000000,13.3275,13.6216,13.2688,13.4452,671331.77934045,0
+ONL.US,D,20220419,000000,13.3864,13.8469,13.3864,13.7391,644387.03583935,0
+ONL.US,D,20220420,000000,13.7196,13.8666,13.6902,13.7098,612985.00623284,0
+ONL.US,D,20220421,000000,13.7489,13.8323,13.1316,13.2295,653093.43809466,0
+ONL.US,D,20220422,000000,13.1708,13.2393,12.9748,13.0924,405823.24642798,0
+ONL.US,D,20220425,000000,12.965,13.3864,12.8768,13.357,706958.43451388,0
+ONL.US,D,20220426,000000,13.3275,13.4207,13.1414,13.21,643404.35119661,0
+ONL.US,D,20220427,000000,13.2002,13.308,13.0336,13.1806,786814.06213831,0
+ONL.US,D,20220428,000000,13.2491,13.602,13.1806,13.357,563608.92958871,0
+ONL.US,D,20220429,000000,13.2786,13.4157,13.1365,13.1511,591815.95855511,0
+ONL.US,D,20220502,000000,13.21,13.2884,12.9061,13.0532,845987.39242205,0
+ONL.US,D,20220503,000000,13.0042,13.3815,13.0042,13.2786,511325.61665469,0
+ONL.US,D,20220504,000000,13.3766,13.4157,12.8758,13.308,1168069.1720568,0
+ONL.US,D,20220505,000000,13.0826,13.306,12.8768,12.9552,692424.29394633,0
+ONL.US,D,20220506,000000,12.8866,12.9944,12.72,12.8572,733349.07857469,0
+ONL.US,D,20220509,000000,12.6906,12.8082,12.426,12.5436,585929.03466729,0
+ONL.US,D,20220510,000000,12.6416,12.7249,11.7989,11.8968,775182.05565586,0
+ONL.US,D,20220511,000000,11.9556,12.132,11.838,12.0537,1173580.573672,0
+ONL.US,D,20220512,000000,11.9655,12.6367,11.8576,12.5926,745883.15486419,0
+ONL.US,D,20220513,000000,12.5631,12.6514,12.4064,12.5631,402809.88427843,0
+ONL.US,D,20220516,000000,12.5926,12.8278,12.4848,12.72,584578.99127959,0
+ONL.US,D,20220517,000000,12.7396,13.2002,12.7396,13.1904,593528.25848296,0
+ONL.US,D,20220518,000000,13.1806,13.2345,12.8278,12.8474,424770.79413972,0
+ONL.US,D,20220519,000000,12.7102,12.9845,12.7102,12.8376,504814.18290045,0
+ONL.US,D,20220520,000000,12.9356,12.9748,12.7592,12.9061,428541.32348025,0
+ONL.US,D,20220523,000000,12.9258,13.0336,12.8082,12.8572,526008.74160215,0
+ONL.US,D,20220524,000000,12.7886,13.0434,12.6514,13.0238,482310.3984494,0
+ONL.US,D,20220525,000000,12.8866,13.1463,12.8376,13.112,330407.55741265,0
+ONL.US,D,20220526,000000,13.1316,13.4011,13.1316,13.2491,289521.5495407,0
+ONL.US,D,20220527,000000,13.3472,13.4648,13.2393,13.2393,378160.1124923,0
+ONL.US,D,20220531,000000,13.0826,13.2002,13.0042,13.0629,494498.54525407,0
+ONL.US,D,20220601,000000,13.0434,13.0924,12.8179,12.9061,423179.9266859,0
+ONL.US,D,20220602,000000,12.8474,12.9454,12.7495,12.867,454118.67609738,0
+ONL.US,D,20220603,000000,12.7396,12.8474,12.5631,12.622,550104.41394797,0
+ONL.US,D,20220606,000000,12.7788,12.867,12.4652,12.524,424350.37246495,0
+ONL.US,D,20220607,000000,12.4456,12.6024,12.2496,12.5828,409922.35775705,0
+ONL.US,D,20220608,000000,12.5142,12.5534,12.2349,12.2692,297070.77174942,0
+ONL.US,D,20220609,000000,12.1124,12.279,12.034,12.1516,735710.37895196,0
+ONL.US,D,20220610,000000,11.9753,12.0634,11.7646,11.8282,460163.76833372,0
+ONL.US,D,20220613,000000,11.6126,11.7107,11.2402,11.2991,813194.50178953,0
+ONL.US,D,20220614,000000,11.2598,11.3873,11.1423,11.3578,950440.74934374,0
+ONL.US,D,20220615,000000,11.4657,11.8087,11.397,11.6126,442328.5012664,0
+ONL.US,D,20220616,000000,11.348,11.4547,11.0541,11.1423,727135.61358025,0
+ONL.US,D,20220617,000000,11.2109,11.6126,11.1471,11.4755,1505703.4923354,0
+ONL.US,D,20220621,000000,11.5098,11.8087,11.4264,11.5146,571586.73699988,0
+ONL.US,D,20220622,000000,11.3677,11.6323,11.3089,11.4166,630869.25446615,0
+ONL.US,D,20220623,000000,11.3677,11.593,11.3578,11.5342,680618.81250098,0
+ONL.US,D,20220624,000000,11.5342,11.7302,11.103,11.103,7408479.9304417,0
+ONL.US,D,20220627,000000,11.1618,11.4264,10.9463,10.9757,929722.73656953,0
+ONL.US,D,20220628,000000,11.1129,11.4657,11.0541,11.0638,675195.16880818,0
+ONL.US,D,20220629,000000,11.1034,11.1034,10.8183,11.0045,768952.13344593,0
+ONL.US,D,20220630,000000,10.876,11.0737,10.7969,10.8364,749313.73093645,0
+ONL.US,D,20220701,000000,10.7475,10.9551,10.698,10.8859,1005146.9840843,0
+ONL.US,D,20220705,000000,10.7376,10.8661,10.5299,10.8562,875580.2543176,0
+ONL.US,D,20220706,000000,10.8364,10.9551,10.5794,10.5893,712232.68076365,0
+ONL.US,D,20220707,000000,10.5893,10.7277,10.52,10.5299,573175.96125874,0
+ONL.US,D,20220708,000000,10.4805,10.5547,10.3717,10.3915,548015.3010523,0
+ONL.US,D,20220711,000000,10.3025,10.4409,10.1641,10.174,714547.78110583,0
+ONL.US,D,20220712,000000,10.1641,10.3717,10.1542,10.2432,1394128.3432818,0
+ONL.US,D,20220713,000000,10.1938,10.2828,10.1048,10.1443,454261.3227126,0
+ONL.US,D,20220714,000000,9.94658,10.085,9.92681,10.0158,1505175.2817136,0
+ONL.US,D,20220715,000000,10.1938,10.3025,10.0442,10.1443,960304.43106051,0
+ONL.US,D,20220718,000000,10.2037,10.4212,10.1641,10.2135,343155.72293537,0
+ONL.US,D,20220719,000000,10.2828,10.6782,10.2828,10.6585,316777.33410857,0
+ONL.US,D,20220720,000000,10.6684,10.871,10.5596,10.8167,385831.85178575,0
+ONL.US,D,20220721,000000,10.7178,10.7376,10.5299,10.7079,434056.5347983,0
+ONL.US,D,20220722,000000,10.7475,10.8266,10.4607,10.7475,452157.60549472,0
+ONL.US,D,20220725,000000,10.7771,10.8068,10.6337,10.7277,677724.63857272,0
+ONL.US,D,20220726,000000,10.698,10.7573,10.4261,10.4607,235248.17789033,0
+ONL.US,D,20220727,000000,10.4805,10.5052,10.3421,10.4508,309490.17903411,0
+ONL.US,D,20220728,000000,10.4409,10.6189,10.4212,10.5991,303032.3740167,0
+ONL.US,D,20220729,000000,10.5991,10.8661,10.5003,10.8167,329392.55759834,0
+ONL.US,D,20220801,000000,10.7771,10.8068,10.609,10.7376,350847.43901327,0
+ONL.US,D,20220802,000000,10.698,10.7573,10.5596,10.6684,370239.05931066,0
+ONL.US,D,20220803,000000,10.6585,10.876,10.6585,10.7573,336385.3945428,0
+ONL.US,D,20220804,000000,10.7376,11.1232,10.6634,10.698,388493.86318838,0
+ONL.US,D,20220805,000000,10.6881,10.6881,10.347,10.5497,290142.04904459,0
+ONL.US,D,20220808,000000,10.6387,10.9254,10.6387,10.8167,295436.74117711,0
+ONL.US,D,20220809,000000,10.8068,10.8364,10.4706,10.4904,379921.21552549,0
+ONL.US,D,20220810,000000,10.6585,10.8364,10.5092,10.52,329773.85634408,0
+ONL.US,D,20220811,000000,10.5398,10.6486,10.5003,10.6288,302334.50628576,0
+ONL.US,D,20220812,000000,10.6288,10.8315,10.5596,10.7969,359174.31586657,0
+ONL.US,D,20220815,000000,10.7376,10.8068,10.6189,10.7771,282594.96352542,0
+ONL.US,D,20220816,000000,10.7079,10.9155,10.698,10.7475,429632.66022569,0
+ONL.US,D,20220817,000000,10.6288,10.6684,10.4212,10.4607,359955.11860321,0
+ONL.US,D,20220818,000000,10.4212,10.5151,10.2778,10.4904,298433.52681009,0
+ONL.US,D,20220819,000000,10.352,10.3915,10.2086,10.2828,250225.02623767,0
+ONL.US,D,20220822,000000,10.2135,10.2234,9.96636,9.97625,377955.04904877,0
+ONL.US,D,20220823,000000,9.96636,10.0652,9.92187,9.99602,398618.00229947,0
+ONL.US,D,20220824,000000,9.94658,10.0652,9.90209,9.94658,403710.41393027,0
+ONL.US,D,20220825,000000,9.91692,10.1888,9.91692,10.1641,470150.45612271,0
+ONL.US,D,20220826,000000,10.1443,10.1443,9.75378,9.76861,451585.15167485,0
+ONL.US,D,20220829,000000,9.7785,9.96636,9.70929,9.94658,390295.1710562,0
+ONL.US,D,20220830,000000,9.9367,9.97625,9.81311,9.82794,459293.05019289,0
+ONL.US,D,20220831,000000,9.7785,9.86749,9.74884,9.75873,314274.11289979,0
+ONL.US,D,20220901,000000,9.75873,9.84771,9.63019,9.82794,426672.28508301,0
+ONL.US,D,20220902,000000,9.95647,9.98119,9.72906,9.78839,320632.80047135,0
+ONL.US,D,20220906,000000,9.78839,9.8139,9.69446,9.70929,362410.8038941,0
+ONL.US,D,20220907,000000,9.70929,10.1938,9.69446,10.1443,412184.95554983,0
+ONL.US,D,20220908,000000,10.1048,10.2234,9.99602,10.2037,313171.68416541,0
+ONL.US,D,20220909,000000,10.2531,10.52,10.2333,10.4311,299601.69670753,0
+ONL.US,D,20220912,000000,10.5102,10.5645,10.3618,10.3816,299703.8483609,0
+ONL.US,D,20220913,000000,10.2037,10.352,9.87737,9.9367,294736.85064116,0
+ONL.US,D,20220914,000000,9.87737,10.001,9.8575,9.91692,274363.15850792,0
+ONL.US,D,20220915,000000,9.8576,10.1443,9.72906,9.73895,362123.56558165,0
+ONL.US,D,20220916,000000,9.59064,9.9367,9.56098,9.91692,1012196.4595693,0
+ONL.US,D,20220919,000000,9.82794,9.86847,9.64997,9.76861,293649.59294442,0
+ONL.US,D,20220920,000000,9.6994,9.6994,9.51154,9.58076,317178.86090449,0
+ONL.US,D,20220921,000000,9.58076,9.6203,9.34346,9.35335,356853.14710934,0
+ONL.US,D,20220922,000000,9.29402,9.32181,9.04684,9.18526,318441.09123522,0
+ONL.US,D,20220923,000000,9.04684,9.06662,8.86887,9.00729,350390.28507938,0
+ONL.US,D,20220926,000000,8.89853,8.98752,8.64147,8.65135,583673.3078955,0
+ONL.US,D,20220927,000000,8.70079,8.79966,8.47338,8.50304,534641.52568108,0
+ONL.US,D,20220928,000000,8.48327,8.87382,8.45361,8.77,387409.63969916,0
+ONL.US,D,20220929,000000,8.68,8.68,8.42,8.59,404204,0
+ONL.US,D,20220930,000000,8.63,8.9,8.63,8.75,413247,0
+ONL.US,D,20221003,000000,8.75,8.8224,8.6401,8.74,438213,0
+ONL.US,D,20221004,000000,8.82,9.36,8.82,9.32,305098,0
+ONL.US,D,20221005,000000,9.15,9.23,8.935,9.06,266148,0
+ONL.US,D,20221006,000000,9.01,9.13,8.845,8.97,196405,0
+ONL.US,D,20221007,000000,8.87,8.92,8.74,8.86,308799,0
+ONL.US,D,20221010,000000,8.9,9.03,8.86,8.88,180566,0
+ONL.US,D,20221011,000000,8.84,8.98,8.72,8.94,419791,0
+ONL.US,D,20221012,000000,8.96,9.03,8.86,8.97,152488,0
+ONL.US,D,20221013,000000,8.88,9.16,8.75,9.11,499281,0
+ONL.US,D,20221014,000000,9.25,9.29,9.08,9.09,226939,0
+ONL.US,D,20221017,000000,9.27,9.42,9.19,9.28,397155,0
+ONL.US,D,20221018,000000,9.39,9.56,9.16,9.23,267618,0
+ONL.US,D,20221019,000000,9.05,9.12,8.74,8.96,290834,0
+ONL.US,D,20221020,000000,8.86,9.11,8.86,9,185336,0
+ONL.US,D,20221021,000000,9.06,9.12,8.93,9.05,183196,0
+ONL.US,D,20221024,000000,9.09,9.13,8.9711,9,201566,0
+ONL.US,D,20221025,000000,9.03,9.36,8.96,9.34,428490,0
+ONL.US,D,20221026,000000,9.43,9.62,9.3,9.44,199335,0
+ONL.US,D,20221027,000000,9.43,9.59,9.37,9.51,223547,0
+ONL.US,D,20221028,000000,9.5,9.53,9.3,9.43,1730090,0
+ONL.US,D,20221031,000000,9.35,9.42,9.25,9.37,1752868,0
+ONL.US,D,20221101,000000,9.46,9.47,9.215,9.36,239752,0
+ONL.US,D,20221102,000000,9.3,9.53,9.16,9.18,226921,0
+ONL.US,D,20221103,000000,9.09,9.35,8.93,9.2,324873,0
+ONL.US,D,20221104,000000,9.2,9.22,8.81,9.21,269941,0
+ONL.US,D,20221107,000000,9.17,9.2,8.98,9.11,184615,0
+ONL.US,D,20221108,000000,9.06,9.31,9,9.17,201918,0
+ONL.US,D,20221109,000000,9.18,9.34,9.1,9.28,213189,0
+ONL.US,D,20221110,000000,9.51,9.93,9.46,9.8,405939,0
+ONL.US,D,20221111,000000,9.85,9.945,9.73,9.78,185106,0
+ONL.US,D,20221114,000000,9.73,9.73,9.45,9.47,195938,0
+ONL.US,D,20221115,000000,9.53,9.64,9.34,9.43,201100,0
+ONL.US,D,20221116,000000,9.35,9.39,9.22,9.25,175545,0
+ONL.US,D,20221117,000000,9.1,9.28,9.08,9.2,171109,0
+ONL.US,D,20221118,000000,9.36,9.43,9.19,9.42,286458,0
+ONL.US,D,20221121,000000,9.29,9.41,9.27,9.39,223317,0
+ONL.US,D,20221122,000000,9.4,9.465,9.2201,9.34,168162,0
+ONL.US,D,20221123,000000,9.3,9.39,9.225,9.33,146305,0
+ONL.US,D,20221125,000000,9.28,9.4,9.275,9.33,74831,0
+ONL.US,D,20221128,000000,9.24,9.37,9.06,9.09,214408,0
+ONL.US,D,20221129,000000,9.11,9.2,9.05,9.15,137470,0
+ONL.US,D,20221130,000000,9.11,9.36,9,9.29,235679,0
+ONL.US,D,20221201,000000,9.34,9.59,9.29,9.34,183304,0
+ONL.US,D,20221202,000000,9.19,9.55,9.19,9.52,185624,0
+ONL.US,D,20221205,000000,9.4,9.46,9.215,9.28,205565,0
+ONL.US,D,20221206,000000,9.23,9.25,8.91,9,254328,0
+ONL.US,D,20221207,000000,9.04,9.13,8.865,8.96,698128,0
+ONL.US,D,20221208,000000,8.97,9.155,8.9379,9.03,648807,0
+ONL.US,D,20221209,000000,8.98,9.18,8.91,9.11,500111,0
+ONL.US,D,20221212,000000,9.16,9.26,9.035,9.13,581324,0
+ONL.US,D,20221213,000000,9.26,9.74,9.1,9.25,872023,0
+ONL.US,D,20221214,000000,9.2,9.635,9.16,9.25,1581922,0
+ONL.US,D,20221215,000000,9.25,9.27,9.07,9.14,601120,0
+ONL.US,D,20221216,000000,9,9.23,8.805,8.88,1379890,0
+ONL.US,D,20221219,000000,8.81,8.92,8.595,8.71,683854,0
+ONL.US,D,20221220,000000,8.73,8.89,8.68,8.79,475458,0
+ONL.US,D,20221221,000000,8.82,8.99,8.75,8.88,630107,0
+ONL.US,D,20221222,000000,8.75,8.79,8.41,8.77,731733,0
+ONL.US,D,20221223,000000,8.82,8.925,8.7,8.76,387026,0
+ONL.US,D,20221227,000000,8.73,8.75,8.555,8.6,529092,0
+ONL.US,D,20221228,000000,8.6,8.67,8.405,8.43,670674,0
+ONL.US,D,20221229,000000,8.31,8.49,8.285,8.47,648096,0
+ONL.US,D,20221230,000000,8.48,8.59,8.38,8.54,353307,0
+ONL.US,D,20230103,000000,8.57,8.78,8.32,8.35,306584,0
+ONL.US,D,20230104,000000,8.36,8.55,8.36,8.41,266108,0
+ONL.US,D,20230105,000000,8.38,8.41,8.2,8.26,270073,0
+ONL.US,D,20230106,000000,8.29,8.5,8.21,8.47,210905,0
+ONL.US,D,20230109,000000,8.48,8.54,8.4,8.4,237796,0
+ONL.US,D,20230110,000000,8.35,8.4884,8.3,8.46,326343,0
+ONL.US,D,20230111,000000,8.5,8.635,8.46,8.59,417795,0
+ONL.US,D,20230112,000000,8.66,8.82,8.57,8.75,366474,0
+ONL.US,D,20230113,000000,8.67,8.85,8.62,8.84,204653,0
+ONL.US,D,20230117,000000,8.8,8.99,8.8,8.87,335249,0
+ONL.US,D,20230118,000000,8.88,9.11,8.875,8.95,502733,0
+ONL.US,D,20230119,000000,8.92,8.985,8.73,8.84,375037,0
+ONL.US,D,20230120,000000,8.88,9.01,8.705,9.01,366017,0
+ONL.US,D,20230123,000000,9,9.165,8.99,9.05,356462,0
+ONL.US,D,20230124,000000,9.05,9.06,8.84,8.89,161986,0
+ONL.US,D,20230125,000000,8.89,9.04,8.82,9.02,201655,0
+ONL.US,D,20230126,000000,9.04,9.16,8.96,9.09,196832,0
+ONL.US,D,20230127,000000,9.11,9.265,9.09,9.2,214205,0
+ONL.US,D,20230130,000000,9.15,9.21,9.13,9.17,229744,0
+ONL.US,D,20230131,000000,9.16,9.67,9.16,9.65,595125,0
+ONL.US,D,20230201,000000,9.56,9.605,9.27,9.36,375503,0
+ONL.US,D,20230202,000000,9.41,9.73,9.41,9.71,333961,0
+ONL.US,D,20230203,000000,9.64,9.75,9.52,9.62,407693,0
+ONL.US,D,20230206,000000,9.58,9.59,9.29,9.4,296470,0
+ONL.US,D,20230207,000000,9.45,9.51,9.22,9.36,372080,0
+ONL.US,D,20230208,000000,9.32,9.43,9.2,9.2,391025,0
+ONL.US,D,20230209,000000,9.31,9.36,9.025,9.06,425128,0
+ONL.US,D,20230210,000000,9.02,9.14,9,9.07,266583,0
+ONL.US,D,20230213,000000,9.08,9.29,9.01,9.26,179406,0
+ONL.US,D,20230214,000000,9.21,9.3,9.1316,9.16,264400,0
+ONL.US,D,20230215,000000,9.11,9.27,9.09,9.25,155647,0
+ONL.US,D,20230216,000000,9.14,9.215,9.07,9.16,167201,0
+ONL.US,D,20230217,000000,9.2,9.27,9.07,9.12,196079,0
+ONL.US,D,20230221,000000,9,9.025,8.755,8.85,321437,0
+ONL.US,D,20230222,000000,8.85,8.94,8.73,8.75,468257,0
+ONL.US,D,20230223,000000,8.8,8.9,8.745,8.85,330765,0
+ONL.US,D,20230224,000000,8.72,8.78,8.57,8.61,539560,0
+ONL.US,D,20230227,000000,8.68,8.75,8.6,8.61,563179,0
+ONL.US,D,20230228,000000,8.59,8.68,8.54,8.56,522567,0
+ONL.US,D,20230301,000000,8.51,8.52,8.26,8.29,462783,0
+ONL.US,D,20230302,000000,8.2,8.29,8,8.04,700640,0
+ONL.US,D,20230303,000000,8.08,8.16,7.94,7.95,521063,0
+ONL.US,D,20230306,000000,8,8.12,7.96,8.05,632116,0
+ONL.US,D,20230307,000000,8.01,8.01,7.495,7.55,687317,0
+ONL.US,D,20230308,000000,7.51,7.86,7.51,7.73,654968,0
+ONL.US,D,20230309,000000,7.68,7.68,7.41,7.5,853827,0
+ONL.US,D,20230310,000000,7.46,7.4738,6.74,6.76,1368160,0
+ONL.US,D,20230313,000000,6.69,6.87,6.615,6.7,608824,0
+ONL.US,D,20230314,000000,6.9,6.92,6.485,6.52,1169741,0
+ONL.US,D,20230315,000000,6.35,6.5,6.29,6.48,789011,0
+ONL.US,D,20230316,000000,6.4,6.45,6.15,6.36,1183435,0
+ONL.US,D,20230317,000000,6.31,6.36,5.76,5.8,6104796,0
+ONL.US,D,20230320,000000,5.83,6.02,5.735,5.82,1246735,0
+ONL.US,D,20230321,000000,5.83,5.975,5.73,5.91,1312159,0
+ONL.US,D,20230322,000000,5.88,6,5.77,5.78,1146771,0
+ONL.US,D,20230323,000000,5.83,5.88,5.62,5.67,862853,0
+ONL.US,D,20230324,000000,5.61,5.92,5.61,5.89,720967,0
+ONL.US,D,20230327,000000,6.01,6.18,5.95,6.09,877367,0
+ONL.US,D,20230328,000000,6.04,6.2,6.02,6.2,673603,0
+ONL.US,D,20230329,000000,6.26,6.36,6.2039,6.35,387274,0
+ONL.US,D,20230330,000000,6.35,6.41,6.31,6.32,308767,0
+ONL.US,D,20230331,000000,6.39,6.7,6.39,6.7,738224,0
+ONL.US,D,20230403,000000,6.75,6.81,6.67,6.81,737503,0
+ONL.US,D,20230404,000000,6.85,6.91,6.565,6.66,713442,0
+ONL.US,D,20230405,000000,6.61,6.645,6.5352,6.62,397155,0
+ONL.US,D,20230406,000000,6.68,6.715,6.56,6.63,314623,0
+ONL.US,D,20230410,000000,6.59,6.69,6.475,6.62,474563,0
+ONL.US,D,20230411,000000,6.58,6.605,6.44,6.52,403562,0
+ONL.US,D,20230412,000000,6.63,6.67,6.49,6.5,583546,0
+ONL.US,D,20230413,000000,6.51,6.57,6.385,6.41,625089,0
+ONL.US,D,20230414,000000,6.5,6.58,6.27,6.31,350027,0
+ONL.US,D,20230417,000000,6.34,6.605,6.2901,6.6,421090,0
+ONL.US,D,20230418,000000,6.65,6.65,6.39,6.52,379221,0
+ONL.US,D,20230419,000000,6.48,6.585,6.41,6.57,350829,0
+ONL.US,D,20230420,000000,6.48,6.575,6.4,6.44,396210,0
+ONL.US,D,20230421,000000,6.46,6.47,6.315,6.42,376008,0
+ONL.US,D,20230424,000000,6.38,6.41,6.275,6.34,302782,0
+ONL.US,D,20230425,000000,6.26,6.36,6.11,6.12,306859,0
+ONL.US,D,20230426,000000,6.04,6.13,5.9,5.93,348416,0
+ONL.US,D,20230427,000000,5.95,6.02,5.875,6.02,376625,0
+ONL.US,D,20230428,000000,6.01,6.265,5.995,6.14,464735,0
+ONL.US,D,20230501,000000,6.11,6.175,6.05,6.1,422850,0
+ONL.US,D,20230502,000000,6.03,6.035,5.81,5.91,581732,0
+ONL.US,D,20230503,000000,5.93,6.05,5.875,6,586631,0
+ONL.US,D,20230504,000000,5.94,6.19,5.815,6.16,575748,0
+ONL.US,D,20230505,000000,6.28,6.34,6.215,6.31,337139,0
+ONL.US,D,20230508,000000,6.3,6.3,6.14,6.22,382610,0
+ONL.US,D,20230509,000000,6.16,6.25,6.04,6.15,331527,0
+ONL.US,D,20230510,000000,6.29,6.49,6.04,6.05,439328,0
+ONL.US,D,20230511,000000,5.98,6.055,5.88,5.91,393980,0
+ONL.US,D,20230512,000000,5.94,5.95,5.53,5.6,724482,0
+ONL.US,D,20230515,000000,5.63,5.69,5.5,5.52,445301,0
+ONL.US,D,20230516,000000,5.55,5.64,5.45,5.45,666079,0
+ONL.US,D,20230517,000000,5.48,5.84,5.425,5.79,488511,0
+ONL.US,D,20230518,000000,5.74,5.89,5.7,5.88,464100,0
+ONL.US,D,20230519,000000,5.97,6.01,5.8,5.9,360001,0
+ONL.US,D,20230522,000000,5.92,6.04,5.81,6.03,472680,0
+ONL.US,D,20230523,000000,6.04,6.285,6.04,6.15,341985,0
+ONL.US,D,20230524,000000,6.13,6.14,5.74,5.75,315437,0
+ONL.US,D,20230525,000000,5.7,5.71,5.27,5.43,611634,0
+ONL.US,D,20230526,000000,5.46,5.575,5.36,5.53,404957,0
+ONL.US,D,20230530,000000,5.58,5.71,5.52,5.62,392864,0
+ONL.US,D,20230531,000000,5.64,5.72,5.5313,5.55,709807,0
+ONL.US,D,20230601,000000,5.54,5.75,5.48,5.73,523453,0
+ONL.US,D,20230602,000000,5.79,6.09,5.76,6.06,439359,0
+ONL.US,D,20230605,000000,6,6.035,5.88,5.96,440114,0
+ONL.US,D,20230606,000000,5.96,6.31,5.96,6.27,442836,0
+ONL.US,D,20230607,000000,6.34,6.66,6.34,6.57,543535,0
+ONL.US,D,20230608,000000,6.56,6.58,6.375,6.44,339094,0
+ONL.US,D,20230609,000000,6.45,6.515,6.39,6.47,368252,0
+ONL.US,D,20230612,000000,6.47,6.6,6.43,6.46,350269,0
+ONL.US,D,20230613,000000,6.52,6.62,6.44,6.52,353060,0
+ONL.US,D,20230614,000000,6.56,6.65,6.395,6.44,367036,0
+ONL.US,D,20230615,000000,6.4,6.56,6.33,6.56,329963,0
+ONL.US,D,20230616,000000,6.56,6.71,6.54,6.65,2524290,0
+ONL.US,D,20230620,000000,6.58,6.61,6.4,6.57,350735,0
+ONL.US,D,20230621,000000,6.5,6.585,6.43,6.53,345842,0
+ONL.US,D,20230622,000000,6.53,6.53,6.17,6.43,660465,0
+ONL.US,D,20230623,000000,6.26,6.42,6.14,6.36,1328124,0
+ONL.US,D,20230626,000000,6.33,6.8,6.3,6.66,553349,0
+ONL.US,D,20230627,000000,6.69,6.825,6.61,6.77,592545,0
+ONL.US,D,20230628,000000,6.76,6.76,6.59,6.66,305718,0
+ONL.US,D,20230629,000000,6.56,6.68,6.53,6.66,258209,0
+ONL.US,D,20230630,000000,6.76,6.76,6.53,6.61,433175,0
+ONL.US,D,20230703,000000,6.57,6.915,6.57,6.88,281670,0
+ONL.US,D,20230705,000000,6.8,6.99,6.73,6.73,411532,0
+ONL.US,D,20230706,000000,6.6,6.76,6.475,6.76,371079,0
+ONL.US,D,20230707,000000,6.72,6.9801,6.72,6.9,555371,0
+ONL.US,D,20230710,000000,6.83,7,6.81,6.85,257665,0
+ONL.US,D,20230711,000000,6.91,6.94,6.8,6.87,375834,0
+ONL.US,D,20230712,000000,7,7.07,6.82,6.83,393954,0
+ONL.US,D,20230713,000000,6.86,6.91,6.79,6.88,367296,0
+ONL.US,D,20230714,000000,6.85,6.88,6.745,6.76,254716,0
+ONL.US,D,20230717,000000,6.76,6.77,6.55,6.6,317041,0
+ONL.US,D,20230718,000000,6.6,6.88,6.6,6.7,366914,0
+ONL.US,D,20230719,000000,6.71,6.855,6.71,6.85,312920,0
+ONL.US,D,20230720,000000,6.85,6.86,6.64,6.72,316029,0
+ONL.US,D,20230721,000000,6.78,6.79,6.61,6.62,346244,0
+ONL.US,D,20230724,000000,6.61,6.78,6.61,6.72,233843,0
+ONL.US,D,20230725,000000,6.67,6.74,6.52,6.56,238079,0
+ONL.US,D,20230726,000000,6.55,6.7,6.55,6.68,335785,0
+ONL.US,D,20230727,000000,6.71,6.76,6.445,6.47,455200,0
+ONL.US,D,20230728,000000,6.49,6.58,6.455,6.49,351520,0
+ONL.US,D,20230731,000000,6.52,6.675,6.46,6.5,804409,0
+ONL.US,D,20230801,000000,6.48,6.49,6.26,6.28,338770,0
+ONL.US,D,20230802,000000,6.21,6.26,6.16,6.23,234251,0
+ONL.US,D,20230803,000000,6.16,6.22,6.055,6.16,278667,0
+ONL.US,D,20230804,000000,6.2,6.29,6.14,6.2,293377,0
+ONL.US,D,20230807,000000,6.21,6.31,6.19,6.28,352430,0
+ONL.US,D,20230808,000000,6.19,6.19,6.05,6.15,301282,0
+ONL.US,D,20230809,000000,6.1,6.21,6.07,6.14,344551,0
+ONL.US,D,20230810,000000,6.22,6.69,6.12,6.41,574999,0
+ONL.US,D,20230811,000000,6.39,6.6,6.39,6.56,463010,0
+ONL.US,D,20230814,000000,6.53,6.55,6.4,6.43,292744,0
+ONL.US,D,20230815,000000,6.31,6.35,6.21,6.29,263725,0
+ONL.US,D,20230816,000000,6.26,6.36,6.2,6.2,267275,0
+ONL.US,D,20230817,000000,6.205,6.305,6.145,6.16,291768,0
+ONL.US,D,20230818,000000,6.08,6.18,5.94,5.97,276975,0
+ONL.US,D,20230821,000000,5.94,5.94,5.69,5.82,364961,0
+ONL.US,D,20230822,000000,5.83,5.87,5.73,5.8,378763,0
+ONL.US,D,20230823,000000,5.77,5.83,5.71,5.78,297961,0
+ONL.US,D,20230824,000000,5.74,5.875,5.71,5.71,389903,0
+ONL.US,D,20230825,000000,5.73,5.79,5.66,5.71,357117,0
+ONL.US,D,20230828,000000,5.7,6.005,5.7,5.86,381042,0
+ONL.US,D,20230829,000000,5.83,5.98,5.8,5.93,548744,0
+ONL.US,D,20230830,000000,5.91,5.95,5.81,5.86,400062,0
+ONL.US,D,20230831,000000,5.86,5.91,5.8,5.83,524326,0
+ONL.US,D,20230901,000000,5.88,5.961,5.83,5.84,577407,0
+ONL.US,D,20230905,000000,5.53,5.59,5.105,5.44,3684073,0
+ONL.US,D,20230906,000000,5.41,5.47,5.3,5.4,1410407,0
+ONL.US,D,20230907,000000,5.34,5.5,5.2,5.46,1607769,0
+ONL.US,D,20230908,000000,5.45,5.545,5.33,5.49,1146490,0
+ONL.US,D,20230911,000000,5.49,5.575,5.41,5.47,1203177,0
+ONL.US,D,20230912,000000,5.41,5.53,5.4,5.5,1270067,0
+ONL.US,D,20230913,000000,5.5,5.63,5.43,5.46,1293796,0
+ONL.US,D,20230914,000000,5.47,5.62,5.42,5.55,1546109,0
+ONL.US,D,20230915,000000,5.33,5.53,5.33,5.45,15569900,0
+ONL.US,D,20230918,000000,5.5,5.62,5.38,5.41,1768873,0
+ONL.US,D,20230919,000000,5.41,5.48,5.31,5.43,834354,0
+ONL.US,D,20230920,000000,5.46,5.565,5.43,5.47,1313393,0
+ONL.US,D,20230921,000000,5.4,5.46,5.29,5.34,1434075,0
+ONL.US,D,20230922,000000,5.34,5.395,5.25,5.34,715465,0
+ONL.US,D,20230925,000000,5.3,5.36,5.254,5.3,717761,0
+ONL.US,D,20230926,000000,5.25,5.32,5.19,5.2,936395,0
+ONL.US,D,20230927,000000,5.27,5.31,5.17,5.26,706753,0
+ONL.US,D,20230928,000000,5.17,5.285,5.155,5.21,640536,0
+ONL.US,D,20230929,000000,5.27,5.32,5.155,5.21,863247,0
+ONL.US,D,20231002,000000,5.17,5.22,4.86,4.87,983877,0
+ONL.US,D,20231003,000000,4.82,4.85,4.41,4.53,1281124,0
+ONL.US,D,20231004,000000,4.53,4.69,4.48,4.69,969334,0
+ONL.US,D,20231005,000000,4.67,4.8,4.635,4.78,751482,0
+ONL.US,D,20231006,000000,4.73,4.865,4.65,4.83,617100,0
+ONL.US,D,20231009,000000,4.78,5.02,4.78,4.97,458470,0
+ONL.US,D,20231010,000000,4.94,5.08,4.94,4.98,418288,0
+ONL.US,D,20231011,000000,4.98,5.19,4.96,5.17,370007,0
+ONL.US,D,20231012,000000,5.14,5.2,4.99,5.01,563449,0
+ONL.US,D,20231013,000000,5.07,5.09,4.83,4.85,344892,0
+ONL.US,D,20231016,000000,4.93,5.06,4.9,5.01,547286,0
+ONL.US,D,20231017,000000,4.96,5.19,4.96,5.14,399879,0
+ONL.US,D,20231018,000000,5.04,5.09,4.84,4.85,422209,0
+ONL.US,D,20231019,000000,4.83,4.96,4.815,4.86,476765,0
+ONL.US,D,20231020,000000,4.88,4.905,4.75,4.75,413418,0
+ONL.US,D,20231023,000000,4.72,4.81,4.65,4.78,439568,0
+ONL.US,D,20231024,000000,4.81,4.925,4.78,4.85,458282,0
+ONL.US,D,20231025,000000,4.79,4.82,4.64,4.65,357887,0
+ONL.US,D,20231026,000000,4.68,4.77,4.625,4.65,373766,0
+ONL.US,D,20231027,000000,4.65,4.685,4.585,4.62,282410,0
+ONL.US,D,20231030,000000,4.69,4.78,4.585,4.69,273183,0
+ONL.US,D,20231031,000000,4.71,4.82,4.645,4.78,418648,0
+ONL.US,D,20231101,000000,4.8,4.82,4.68,4.73,351651,0
+ONL.US,D,20231102,000000,4.82,5.06,4.76,5.04,300824,0
+ONL.US,D,20231103,000000,5.18,5.425,5.18,5.33,441923,0
+ONL.US,D,20231106,000000,5.32,5.33,5.22,5.28,277699,0
+ONL.US,D,20231107,000000,5.23,5.25,5.12,5.12,262863,0
+ONL.US,D,20231108,000000,5.13,5.15,4.955,5.06,387603,0
+ONL.US,D,20231109,000000,5.11,5.12,4.98,5.02,580077,0
+ONL.US,D,20231110,000000,5.04,5.28,4.95,5,699750,0
+ONL.US,D,20231113,000000,5,5.02,4.61,4.68,784052,0
+ONL.US,D,20231114,000000,4.94,5.24,4.94,5.13,1039989,0
+ONL.US,D,20231115,000000,5.15,5.3999,5.12,5.25,807566,0
+ONL.US,D,20231116,000000,5.22,5.27,5.01,5.04,1483448,0
+ONL.US,D,20231117,000000,5.14,5.185,5.05,5.14,360184,0
+ONL.US,D,20231120,000000,5.1,5.11,4.99,5.06,424107,0
+ONL.US,D,20231121,000000,5,5,4.9099,4.94,398469,0
+ONL.US,D,20231122,000000,4.99,5.01,4.9,4.99,376354,0
+ONL.US,D,20231124,000000,4.99,5.08,4.965,5.06,390819,0
+ONL.US,D,20231127,000000,4.99,5.11,4.91,5.11,546038,0
+ONL.US,D,20231128,000000,5.07,5.26,5.01,5.23,377597,0
+ONL.US,D,20231129,000000,5.3,5.56,5.28,5.28,418378,0
+ONL.US,D,20231130,000000,5.29,5.39,5.16,5.16,1898745,0
+ONL.US,D,20231201,000000,5.16,5.59,5.09,5.58,589740,0
+ONL.US,D,20231204,000000,5.58,5.655,5.54,5.63,367177,0
+ONL.US,D,20231205,000000,5.62,5.65,5.48,5.57,346559,0
+ONL.US,D,20231206,000000,5.67,5.795,5.51,5.53,457104,0
+ONL.US,D,20231207,000000,5.56,5.685,5.55,5.63,319592,0
+ONL.US,D,20231208,000000,5.63,5.64,5.48,5.59,297435,0
+ONL.US,D,20231211,000000,5.55,5.595,5.511,5.55,266758,0
+ONL.US,D,20231212,000000,5.58,5.58,5.43,5.46,358775,0
+ONL.US,D,20231213,000000,5.44,5.84,5.37,5.8,782646,0
+ONL.US,D,20231214,000000,5.98,6.22,5.98,6.12,806481,0
+ONL.US,D,20231215,000000,6.14,6.17,5.96,5.97,1068459,0
+ONL.US,D,20231218,000000,5.99,5.99,5.755,5.76,486620,0
+ONL.US,D,20231219,000000,5.87,6.07,5.84,6.03,689170,0
+ONL.US,D,20231220,000000,6,6.17,5.925,5.95,598935,0
+ONL.US,D,20231221,000000,6.01,6.07,5.98,6.05,398027,0
+ONL.US,D,20231222,000000,6.06,6.17,5.95,5.98,352635,0
+ONL.US,D,20231226,000000,5.97,5.99,5.875,5.92,317157,0
+ONL.US,D,20231227,000000,5.9,5.93,5.8287,5.89,435417,0
+ONL.US,D,20231228,000000,5.78,5.9,5.78,5.86,365932,0
+ONL.US,D,20231229,000000,5.81,5.862,5.715,5.72,276990,0
+ONL.US,D,20240102,000000,5.71,5.905,5.6801,5.77,418680,0
+ONL.US,D,20240103,000000,5.72,5.72,5.515,5.54,625638,0
+ONL.US,D,20240104,000000,5.52,5.61,5.49,5.53,317695,0
+ONL.US,D,20240105,000000,5.48,5.645,5.45,5.56,367807,0
+ONL.US,D,20240108,000000,5.56,5.65,5.5,5.64,233179,0
+ONL.US,D,20240109,000000,5.55,5.55,5.4405,5.48,365559,0
+ONL.US,D,20240110,000000,5.49,5.54,5.46,5.51,261730,0
+ONL.US,D,20240111,000000,5.47,5.5,5.32,5.36,401148,0
+ONL.US,D,20240112,000000,5.46,5.525,5.355,5.4,337461,0
+ONL.US,D,20240116,000000,5.35,5.4,5.19,5.21,401193,0
+ONL.US,D,20240117,000000,5.12,5.19,4.99,5.06,584327,0
+ONL.US,D,20240118,000000,5.07,5.13,5.014,5.06,385557,0
+ONL.US,D,20240119,000000,5.1,5.15,5.02,5.15,312679,0
+ONL.US,D,20240122,000000,5.21,5.275,5.14,5.21,249948,0
+ONL.US,D,20240123,000000,5.27,5.32,5.125,5.18,246609,0
+ONL.US,D,20240124,000000,5.3,5.3,5.22,5.25,376078,0
+ONL.US,D,20240125,000000,5.34,5.425,5.3014,5.38,267695,0
+ONL.US,D,20240126,000000,5.43,5.48,5.38,5.4,186299,0
+ONL.US,D,20240129,000000,5.38,5.42,5.298,5.39,251373,0
+ONL.US,D,20240130,000000,5.37,5.38,5.235,5.26,222255,0
+ONL.US,D,20240131,000000,5.24,5.32,5.12,5.14,567928,0
+ONL.US,D,20240201,000000,5.15,5.17,4.955,5.14,533222,0
+ONL.US,D,20240202,000000,5.07,5.07,4.905,4.91,484392,0
+ONL.US,D,20240205,000000,4.91,4.91,4.77,4.79,490541,0
+ONL.US,D,20240206,000000,4.78,4.9,4.74,4.79,388994,0
+ONL.US,D,20240207,000000,4.76,4.785,4.62,4.64,486996,0
+ONL.US,D,20240208,000000,4.66,4.87,4.66,4.86,327423,0
+ONL.US,D,20240209,000000,4.85,4.9199,4.81,4.9,248142,0
+ONL.US,D,20240212,000000,4.9,5.18,4.9,5.14,508196,0
+ONL.US,D,20240213,000000,4.96,4.96,4.65,4.67,533208,0
+ONL.US,D,20240214,000000,4.74,4.78,4.56,4.62,385159,0
+ONL.US,D,20240215,000000,4.69,4.89,4.68,4.88,387209,0
+ONL.US,D,20240216,000000,4.8,4.85,4.73,4.83,369931,0
+ONL.US,D,20240220,000000,4.76,4.77,4.6801,4.71,304793,0
+ONL.US,D,20240221,000000,4.68,4.75,4.6,4.64,241798,0
+ONL.US,D,20240222,000000,4.63,4.64,4.46,4.47,405181,0
+ONL.US,D,20240223,000000,4.49,4.535,4.41,4.42,286969,0
+ONL.US,D,20240226,000000,4.4,4.41,4.29,4.32,441561,0
+ONL.US,D,20240227,000000,4.38,4.51,4.37,4.43,395310,0
+ONL.US,D,20240228,000000,4.29,4.4,3.65,3.68,2215698,0
+ONL.US,D,20240229,000000,3.79,3.84,3.45,3.51,900994,0
+ONL.US,D,20240301,000000,3.55,3.62,3.44,3.58,771245,0
+ONL.US,D,20240304,000000,3.58,3.58,3.33,3.33,919640,0
+ONL.US,D,20240305,000000,3.33,3.455,3.29,3.31,755022,0
+ONL.US,D,20240306,000000,3.37,3.53,3.37,3.46,518607,0
+ONL.US,D,20240307,000000,3.49,3.54,3.46,3.52,475181,0
+ONL.US,D,20240308,000000,3.59,3.7174,3.54,3.55,307917,0
+ONL.US,D,20240311,000000,3.55,3.59,3.48,3.5,330863,0
+ONL.US,D,20240312,000000,3.49,3.51,3.34,3.47,485875,0
+ONL.US,D,20240313,000000,3.47,3.5901,3.42,3.42,283701,0
+ONL.US,D,20240314,000000,3.42,3.425,3.325,3.42,384504,0
+ONL.US,D,20240315,000000,3.39,3.51,3.38,3.48,659685,0
+ONL.US,D,20240318,000000,3.51,3.51,3.39,3.41,281928,0
+ONL.US,D,20240319,000000,3.43,3.47,3.35,3.45,330597,0
+ONL.US,D,20240320,000000,3.39,3.545,3.3301,3.52,409433,0
+ONL.US,D,20240321,000000,3.56,3.63,3.5315,3.61,345573,0
+ONL.US,D,20240322,000000,3.62,3.62,3.32,3.34,528368,0
+ONL.US,D,20240325,000000,3.37,3.51,3.3258,3.34,522589,0
+ONL.US,D,20240326,000000,3.39,3.395,3.24,3.25,686411,0
+ONL.US,D,20240327,000000,3.265,3.44,3.17,3.43,645786,0
+ONL.US,D,20240328,000000,3.42,3.56,3.42,3.51,512629,0
+ONL.US,D,20240401,000000,3.53,3.55,3.39,3.4,339508,0
+ONL.US,D,20240402,000000,3.37,3.4,3.32,3.34,403705,0
+ONL.US,D,20240403,000000,3.34,3.395,3.325,3.33,260165,0
+ONL.US,D,20240404,000000,3.39,3.46,3.3,3.32,357874,0
+ONL.US,D,20240405,000000,3.3,3.32,3.24,3.26,350922,0
+ONL.US,D,20240408,000000,3.3,3.335,3.255,3.27,433988,0
+ONL.US,D,20240409,000000,3.28,3.41,3.28,3.4,327165,0
+ONL.US,D,20240410,000000,3.31,3.33,3.12,3.16,632729,0
+ONL.US,D,20240411,000000,3.17,3.25,3.14,3.23,454507,0
+ONL.US,D,20240412,000000,3.22,3.27,3.15,3.16,404554,0
+ONL.US,D,20240415,000000,3.19,3.21,3.075,3.08,646952,0
+ONL.US,D,20240416,000000,3.07,3.11,3.02,3.05,388671,0
+ONL.US,D,20240417,000000,3.07,3.13,3.01,3.08,519013,0
+ONL.US,D,20240418,000000,3.09,3.11,3.015,3.06,597852,0
+ONL.US,D,20240419,000000,3.04,3.17,3.04,3.17,462672,0
+ONL.US,D,20240422,000000,3.17,3.28,3.105,3.27,498173,0
+ONL.US,D,20240423,000000,3.26,3.35,3.24,3.27,391491,0
+ONL.US,D,20240424,000000,3.25,3.36,3.195,3.35,429430,0
+ONL.US,D,20240425,000000,3.28,3.29,3.205,3.24,334271,0
+ONL.US,D,20240426,000000,3.24,3.29,3.22,3.25,207457,0
+ONL.US,D,20240429,000000,3.26,3.3394,3.24,3.27,620430,0
+ONL.US,D,20240430,000000,3.25,3.25,3.12,3.12,489329,0
+ONL.US,D,20240501,000000,3.13,3.305,3.1,3.22,578831,0
+ONL.US,D,20240502,000000,3.27,3.41,3.24,3.4,451212,0
+ONL.US,D,20240503,000000,3.46,3.52,3.41,3.45,427774,0
+ONL.US,D,20240506,000000,3.48,3.51,3.4,3.5,378015,0
+ONL.US,D,20240507,000000,3.53,3.53,3.34,3.38,457932,0
+ONL.US,D,20240508,000000,3.33,3.35,3.265,3.35,431663,0
+ONL.US,D,20240509,000000,3.41,3.54,3.35,3.4,938536,0
+ONL.US,D,20240510,000000,3.41,3.73,3.33,3.72,1662599,0
+ONL.US,D,20240513,000000,3.79,3.87,3.695,3.73,903113,0
+ONL.US,D,20240514,000000,3.77,3.8713,3.705,3.71,764496,0
+ONL.US,D,20240515,000000,3.79,3.83,3.73,3.74,537561,0
+ONL.US,D,20240516,000000,3.7,3.765,3.68,3.72,517061,0
+ONL.US,D,20240517,000000,3.71,3.72,3.6,3.66,526116,0
+ONL.US,D,20240520,000000,3.68,3.77,3.65,3.69,589464,0
+ONL.US,D,20240521,000000,3.67,3.76,3.6615,3.74,386539,0
+ONL.US,D,20240522,000000,3.72,3.74,3.61,3.61,417833,0
+ONL.US,D,20240523,000000,3.62,3.62,3.41,3.46,715715,0
+ONL.US,D,20240524,000000,3.49,3.54,3.46,3.53,343127,0
+ONL.US,D,20240528,000000,3.59,3.69,3.57,3.62,400111,0
+ONL.US,D,20240529,000000,3.59,3.59,3.51,3.52,304314,0
+ONL.US,D,20240530,000000,3.57,3.68,3.56,3.68,324159,0
+ONL.US,D,20240531,000000,3.71,3.845,3.7,3.75,725067,0
+ONL.US,D,20240603,000000,3.77,3.87,3.69,3.87,614988,0
+ONL.US,D,20240604,000000,3.81,3.83,3.7,3.7,307380,0
+ONL.US,D,20240605,000000,3.73,3.73,3.56,3.56,483654,0
+ONL.US,D,20240606,000000,3.55,3.585,3.48,3.56,372325,0
+ONL.US,D,20240607,000000,3.56,3.56,3.44,3.48,335465,0
+ONL.US,D,20240610,000000,3.45,3.51,3.41,3.48,353410,0
+ONL.US,D,20240611,000000,3.44,3.47,3.39,3.42,451743,0
+ONL.US,D,20240612,000000,3.55,3.645,3.43,3.43,313862,0
+ONL.US,D,20240613,000000,3.44,3.485,3.418,3.46,228374,0
+ONL.US,D,20240614,000000,3.43,3.47,3.4,3.43,267198,0
+ONL.US,D,20240617,000000,3.41,3.435,3.3,3.36,315899,0
+ONL.US,D,20240618,000000,3.38,3.42,3.3443,3.36,423953,0
+ONL.US,D,20240620,000000,3.34,3.38,3.31,3.36,492699,0
+ONL.US,D,20240621,000000,3.36,3.465,3.325,3.41,626500,0
+ONL.US,D,20240624,000000,3.4,3.42,3.305,3.39,478461,0
+ONL.US,D,20240625,000000,3.41,3.42,3.32,3.33,456926,0
+ONL.US,D,20240626,000000,3.33,3.39,3.305,3.38,517325,0
+ONL.US,D,20240627,000000,3.38,3.5,3.37,3.5,478114,0
+ONL.US,D,20240628,000000,3.45,3.61,3.43,3.59,1371071,0
+ONL.US,D,20240701,000000,3.58,3.6306,3.4301,3.47,437542,0
+ONL.US,D,20240702,000000,3.39,3.45,3.385,3.44,296232,0
+ONL.US,D,20240703,000000,3.43,3.51,3.43,3.49,155754,0
+ONL.US,D,20240705,000000,3.49,3.49,3.34,3.36,368301,0
+ONL.US,D,20240708,000000,3.4,3.47,3.38,3.46,304942,0
+ONL.US,D,20240709,000000,3.44,3.44,3.34,3.35,288938,0
+ONL.US,D,20240710,000000,3.4,3.415,3.34,3.41,257093,0
+ONL.US,D,20240711,000000,3.5,3.81,3.4602,3.79,453341,0
+ONL.US,D,20240712,000000,3.85,3.91,3.8,3.8,463154,0
+ONL.US,D,20240715,000000,3.88,3.99,3.86,3.99,475232,0
+ONL.US,D,20240716,000000,4.03,4.17,4,4.17,395710,0
+ONL.US,D,20240717,000000,4.15,4.23,4.095,4.14,397434,0
+ONL.US,D,20240718,000000,4.11,4.225,3.975,4,304358,0
+ONL.US,D,20240719,000000,4,4.005,3.931,3.98,306418,0
+ONL.US,D,20240722,000000,4.01,4.14,3.935,4.12,232473,0
+ONL.US,D,20240723,000000,4.07,4.155,4.05,4.09,261940,0
+ONL.US,D,20240724,000000,4.07,4.2,4.04,4.04,273418,0
+ONL.US,D,20240725,000000,4.08,4.203,4.015,4.09,334262,0
+ONL.US,D,20240726,000000,4.21,4.23,4.12,4.22,245770,0
+ONL.US,D,20240729,000000,4.22,4.22,3.95,3.98,694869,0
+ONL.US,D,20240730,000000,4.01,4.13,3.9683,4.11,230563,0
+ONL.US,D,20240731,000000,4.14,4.2399,4.05,4.05,340545,0
+ONL.US,D,20240801,000000,4.08,4.14,3.91,4,248808,0
+ONL.US,D,20240802,000000,3.89,3.97,3.84,3.85,226889,0
+ONL.US,D,20240805,000000,3.7,3.75,3.58,3.7,360997,0
+ONL.US,D,20240806,000000,3.72,3.86,3.64,3.79,195515,0
+ONL.US,D,20240807,000000,3.93,3.93,3.6801,3.75,318898,0
+ONL.US,D,20240808,000000,3.8,3.885,3.75,3.85,288935,0
+ONL.US,D,20240809,000000,3.81,3.895,3.61,3.76,362339,0
+ONL.US,D,20240812,000000,3.76,3.76,3.5,3.59,425983,0
+ONL.US,D,20240813,000000,3.64,3.73,3.59,3.7,194659,0
+ONL.US,D,20240814,000000,3.73,3.74,3.64,3.66,139351,0
+ONL.US,D,20240815,000000,3.75,3.81,3.68,3.72,236921,0
+ONL.US,D,20240816,000000,3.71,3.77,3.66,3.71,257965,0
+ONL.US,D,20240819,000000,3.71,3.83,3.7,3.82,244462,0
+ONL.US,D,20240820,000000,3.8,3.83,3.7599,3.77,143758,0
+ONL.US,D,20240821,000000,3.81,3.83,3.73,3.81,118304,0
+ONL.US,D,20240822,000000,3.8,3.81,3.735,3.74,165360,0
+ONL.US,D,20240823,000000,3.79,4.08,3.7875,4.08,299437,0
+ONL.US,D,20240826,000000,4.12,4.28,4.12,4.14,368996,0
+ONL.US,D,20240827,000000,4.1,4.195,4.06,4.12,208231,0
+ONL.US,D,20240828,000000,4.1,4.135,4.04,4.04,199296,0
+ONL.US,D,20240829,000000,4.1,4.215,4.025,4.18,212544,0
+ONL.US,D,20240830,000000,4.2,4.245,4.06,4.1,383413,0
+ONL.US,D,20240903,000000,4.1,4.135,3.96,3.97,315733,0
+ONL.US,D,20240904,000000,3.97,4.1,3.94,4.01,242200,0
+ONL.US,D,20240905,000000,4.05,4.075,3.915,3.92,357945,0
+ONL.US,D,20240906,000000,3.96,4.125,3.925,4.08,223243,0
+ONL.US,D,20240909,000000,4.06,4.08,3.9,3.9,231360,0
+ONL.US,D,20240910,000000,3.93,4.022,3.87,3.99,189046,0
+ONL.US,D,20240911,000000,3.97,3.975,3.85,3.91,193449,0
+ONL.US,D,20240912,000000,3.96,4.005,3.925,3.96,162660,0
+ONL.US,D,20240913,000000,4.05,4.17,4.035,4.15,282812,0
+ONL.US,D,20240916,000000,4.17,4.2,4.05,4.17,278747,0
+ONL.US,D,20240917,000000,4.2,4.37,4.145,4.22,313279,0
+ONL.US,D,20240918,000000,4.25,4.39,4.18,4.2,282286,0
+ONL.US,D,20240919,000000,4.3,4.3,4.1452,4.27,217098,0
+ONL.US,D,20240920,000000,4.2,4.265,4.07,4.07,1847411,0
+ONL.US,D,20240923,000000,4.09,4.16,4.07,4.09,262168,0
+ONL.US,D,20240924,000000,4.1,4.2,4.1,4.15,357295,0
+ONL.US,D,20240925,000000,4.15,4.15,4.06,4.1,192540,0
+ONL.US,D,20240926,000000,4.15,4.22,4.13,4.13,176746,0
+ONL.US,D,20240927,000000,4.22,4.245,4.02,4.06,443935,0
+ONL.US,D,20240930,000000,3.94,4.01,3.88,4,299824,0
+ONL.US,D,20241001,000000,3.98,3.98,3.8,3.8,315950,0
+ONL.US,D,20241002,000000,3.8,3.8488,3.76,3.77,175024,0
+ONL.US,D,20241003,000000,3.76,3.785,3.68,3.68,230079,0
+ONL.US,D,20241004,000000,3.76,3.83,3.715,3.74,220386,0
+ONL.US,D,20241007,000000,3.75,3.7791,3.705,3.76,184067,0
+ONL.US,D,20241008,000000,3.73,3.785,3.7067,3.74,148513,0
+ONL.US,D,20241009,000000,3.73,3.795,3.72,3.75,165379,0
+ONL.US,D,20241010,000000,3.71,3.8,3.7,3.73,205716,0
+ONL.US,D,20241011,000000,3.75,3.8008,3.75,3.79,121118,0
+ONL.US,D,20241014,000000,3.89,3.97,3.86,3.91,319578,0
+ONL.US,D,20241015,000000,3.95,4.28,3.95,4.19,626119,0
+ONL.US,D,20241016,000000,4.24,4.32,4.2349,4.32,522134,0
+ONL.US,D,20241017,000000,4.32,4.32,4.2299,4.26,219713,0
+ONL.US,D,20241018,000000,4.29,4.3,4.19,4.23,265010,0
+ONL.US,D,20241021,000000,4.23,4.24,4.1001,4.12,263851,0
+ONL.US,D,20241022,000000,4.11,4.185,4.11,4.14,146699,0
+ONL.US,D,20241023,000000,4.1,4.13,3.99,3.99,311220,0
+ONL.US,D,20241024,000000,4.01,4.02,3.88,3.9,345950,0
+ONL.US,D,20241025,000000,3.92,3.975,3.83,3.83,209602,0
+ONL.US,D,20241028,000000,3.9,3.95,3.87,3.93,190695,0
+ONL.US,D,20241029,000000,3.89,3.9,3.82,3.87,239460,0
+ONL.US,D,20241030,000000,3.87,3.96,3.835,3.84,181633,0
+ONL.US,D,20241031,000000,3.83,3.83,3.73,3.73,211394,0
+ONL.US,D,20241101,000000,3.79,3.8,3.67,3.72,251661,0
+ONL.US,D,20241104,000000,3.72,3.79,3.705,3.73,256406,0
+ONL.US,D,20241105,000000,3.71,3.83,3.7,3.81,202789,0
+ONL.US,D,20241106,000000,4,4.09,3.91,4,390755,0
+ONL.US,D,20241107,000000,4.01,4.05,3.92,3.97,331162,0
+ONL.US,D,20241108,000000,3.95,4.125,3.875,4.07,279711,0
+ONL.US,D,20241111,000000,4.11,4.12,3.98,4.01,316594,0
+ONL.US,D,20241112,000000,3.95,4,3.86,3.88,244283,0
+ONL.US,D,20241113,000000,3.945,4.01,3.84,3.84,274905,0
+ONL.US,D,20241114,000000,3.8798,3.95,3.85,3.86,229243,0
+ONL.US,D,20241115,000000,3.92,3.92,3.815,3.83,313006,0
+ONL.US,D,20241118,000000,3.85,3.85,3.79,3.79,240011,0
+ONL.US,D,20241119,000000,3.765,3.91,3.76,3.91,198554,0
+ONL.US,D,20241120,000000,3.905,3.905,3.75,3.83,199390,0
+ONL.US,D,20241121,000000,3.86,4.12,3.815,4.01,396341,0
+ONL.US,D,20241122,000000,4.05,4.105,4.03,4.07,260400,0
+ONL.US,D,20241125,000000,4.16,4.2401,4.1313,4.15,354860,0
+ONL.US,D,20241126,000000,4.1,4.225,4.1,4.19,209297,0
+ONL.US,D,20241127,000000,4.2315,4.3,4.175,4.2,231348,0
+ONL.US,D,20241129,000000,4.27,4.29,4.21,4.23,404464,0
+ONL.US,D,20241202,000000,4.22,4.25,4.12,4.19,632434,0
+ONL.US,D,20241203,000000,4.18,4.18,4.035,4.08,241784,0
+ONL.US,D,20241204,000000,4.1012,4.11,4.01,4.03,243493,0
+ONL.US,D,20241205,000000,4.01,4.0588,3.99,4.01,171819,0
+ONL.US,D,20241206,000000,4.045,4.07,3.99,4.05,162787,0
+ONL.US,D,20241209,000000,4.08,4.18,4.06,4.09,288624,0
+ONL.US,D,20241210,000000,4.11,4.11,4,4.05,232225,0
+ONL.US,D,20241211,000000,4.06,4.09,4,4.04,317927,0
+ONL.US,D,20241212,000000,4.025,4.07,4.01,4.02,239005,0
+ONL.US,D,20241213,000000,4.015,4.03,3.95,3.99,280689,0
+ONL.US,D,20241216,000000,3.99,4.11,3.98,4.02,200559,0
+ONL.US,D,20241217,000000,4.01,4.07,3.97,4.03,245664,0
+ONL.US,D,20241218,000000,4.05,4.07,3.75,3.76,469430,0
+ONL.US,D,20241219,000000,3.81,3.845,3.755,3.76,403123,0
+ONL.US,D,20241220,000000,3.76,3.925,3.75,3.85,623246,0
+ONL.US,D,20241223,000000,3.85,3.885,3.815,3.88,386844,0
+ONL.US,D,20241224,000000,3.86,3.88,3.805,3.83,349861,0
+ONL.US,D,20241226,000000,3.82,3.905,3.7714,3.86,872942,0
+ONL.US,D,20241227,000000,3.85,3.87,3.72,3.75,457870,0
+ONL.US,D,20241230,000000,3.71,3.735,3.6548,3.73,408841,0
+ONL.US,D,20241231,000000,3.72,3.75,3.64,3.71,518134,0
+ONL.US,D,20250102,000000,3.725,3.7613,3.66,3.7,279196,0
+ONL.US,D,20250103,000000,3.7202,3.86,3.7,3.84,246272,0
+ONL.US,D,20250106,000000,3.93,4.035,3.8662,3.93,457902,0
+ONL.US,D,20250107,000000,3.98,4.05,3.895,3.92,322212,0
+ONL.US,D,20250108,000000,3.9,3.92,3.82,3.87,440039,0
+ONL.US,D,20250110,000000,3.87,3.87,3.75,3.81,440182,0
+ONL.US,D,20250113,000000,3.75,3.83,3.715,3.82,270887,0
+ONL.US,D,20250114,000000,3.86,3.975,3.8411,3.89,430411,0
+ONL.US,D,20250115,000000,4.01,4.07,3.93,3.96,343294,0
+ONL.US,D,20250116,000000,3.96,4.01,3.93,3.99,212751,0
+ONL.US,D,20250117,000000,4.04,4.0489,3.8635,3.93,296834,0
+ONL.US,D,20250121,000000,4.02,4.1499,3.9901,4.05,282554,0
+ONL.US,D,20250122,000000,4.04,4.05,3.91,3.91,222731,0
+ONL.US,D,20250123,000000,3.91,3.925,3.81,3.82,368797,0
+ONL.US,D,20250124,000000,3.86,3.92,3.82,3.86,269100,0
+ONL.US,D,20250127,000000,3.86,4,3.85,3.97,355358,0
+ONL.US,D,20250128,000000,3.96,4.005,3.9,3.91,242971,0
+ONL.US,D,20250129,000000,3.895,3.935,3.83,3.87,313350,0
+ONL.US,D,20250130,000000,3.92,4.1,3.92,4.06,327477,0
+ONL.US,D,20250131,000000,4.04,4.11,4,4.05,367036,0
+ONL.US,D,20250203,000000,3.9892,4.085,3.96,4,277065,0
+ONL.US,D,20250204,000000,4,4.07,3.965,4.05,168837,0
+ONL.US,D,20250205,000000,4.07,4.11,4.045,4.09,157719,0
+ONL.US,D,20250206,000000,4.1,4.12,4.03,4.07,161325,0
+ONL.US,D,20250207,000000,4.05,4.06,3.96,4.03,190670,0
+ONL.US,D,20250210,000000,4.03,4.08,3.98,4.05,192068,0
+ONL.US,D,20250211,000000,4.005,4.07,3.98,4.06,187892,0
+ONL.US,D,20250212,000000,3.98,4.055,3.96,4.03,182038,0
+ONL.US,D,20250213,000000,4.0399,4.1,3.98,4.1,198754,0
+ONL.US,D,20250214,000000,4.1,4.15,4.02,4.03,165110,0
+ONL.US,D,20250218,000000,4.05,4.1,4.025,4.1,208580,0
+ONL.US,D,20250219,000000,4.075,4.11,4.0399,4.09,198154,0
+ONL.US,D,20250220,000000,4.07,4.135,4.055,4.12,211014,0
+ONL.US,D,20250221,000000,4.15,4.15,4.01,4.03,174314,0
+ONL.US,D,20250224,000000,4.05,4.16,4.04,4.12,173824,0
+ONL.US,D,20250225,000000,4.125,4.18,4.125,4.15,206401,0
+ONL.US,D,20250226,000000,4.16,4.16,4.05,4.09,138783,0
+ONL.US,D,20250227,000000,4.0501,4.155,4.0501,4.07,243683,0
+ONL.US,D,20250228,000000,4.08,4.13,4.04,4.12,327302,0
+ONL.US,D,20250303,000000,4.1,4.25,4.1,4.11,349388,0
+ONL.US,D,20250304,000000,4.12,4.12,4,4,245361,0
+ONL.US,D,20250305,000000,4.06,4.07,3.85,3.85,569214,0
+ONL.US,D,20250306,000000,3.235,3.29,2.5605,2.72,4016820,0
+ONL.US,D,20250307,000000,2.68,2.68,2.34,2.5,2766157,0
+ONL.US,D,20250310,000000,2.445,2.58,2.38,2.38,1142036,0
+ONL.US,D,20250311,000000,2.38,2.47,2.305,2.43,1433094,0
+ONL.US,D,20250312,000000,2.45,2.5399,2.3,2.33,1226133,0
+ONL.US,D,20250313,000000,2.32,2.39,2.2,2.3,1127059,0
+ONL.US,D,20250314,000000,2.4,2.44,2.33,2.4,805233,0
+ONL.US,D,20250317,000000,2.405,2.505,2.365,2.49,1005608,0
+ONL.US,D,20250318,000000,2.46,2.535,2.34,2.34,1087195,0
+ONL.US,D,20250319,000000,2.37,2.39,2.325,2.34,652091,0
+ONL.US,D,20250320,000000,2.35,2.39,2.34,2.35,700128,0
+ONL.US,D,20250321,000000,2.34,2.37,2.2813,2.31,1013317,0
+ONL.US,D,20250324,000000,2.35,2.3903,2.23,2.25,608539,0
+ONL.US,D,20250325,000000,2.24,2.24,2.12,2.14,942257,0
+ONL.US,D,20250326,000000,2.12,2.215,2.1,2.2,1017887,0
+ONL.US,D,20250327,000000,2.21,2.29,2.195,2.22,410544,0
+ONL.US,D,20250328,000000,2.235,2.26,2.15,2.16,486282,0
+ONL.US,D,20250331,000000,2.15,2.17,2.08,2.14,718508,0
+ONL.US,D,20250401,000000,2.14,2.17,2.083,2.12,504651,0
+ONL.US,D,20250402,000000,2.08,2.12,1.98,2.05,693376,0
+ONL.US,D,20250403,000000,1.99,2.01,1.84,1.84,688589,0
+ONL.US,D,20250404,000000,1.78,1.88,1.74,1.85,951068,0
+ONL.US,D,20250407,000000,1.83,1.885,1.67,1.7,1059687,0
+ONL.US,D,20250408,000000,1.725,1.79,1.58,1.6,668153,0
+ONL.US,D,20250409,000000,1.5978,1.825,1.5,1.75,1052190,0
+ONL.US,D,20250410,000000,1.73,1.73,1.53,1.55,674381,0
+ONL.US,D,20250411,000000,1.63,1.67,1.58,1.61,729038,0
+ONL.US,D,20250414,000000,1.66,1.675,1.52,1.58,925055,0
+ONL.US,D,20250415,000000,1.62,1.625,1.5,1.52,1160905,0
+ONL.US,D,20250416,000000,1.52,1.59,1.46,1.58,1152603,0
+ONL.US,D,20250417,000000,1.6093,1.65,1.59,1.62,631293,0
+ONL.US,D,20250421,000000,1.618,1.66,1.57,1.64,477585,0
+ONL.US,D,20250422,000000,1.6761,1.72,1.62,1.71,454989,0
+ONL.US,D,20250423,000000,1.75,1.79,1.699,1.75,640135,0
+ONL.US,D,20250424,000000,1.76,1.81,1.7021,1.78,335721,0
+ONL.US,D,20250425,000000,1.8,1.8,1.73,1.75,305792,0
+ONL.US,D,20250428,000000,1.74,1.775,1.705,1.74,235621,0
+ONL.US,D,20250429,000000,1.755,1.78,1.705,1.76,255683,0
+ONL.US,D,20250430,000000,1.77,1.84,1.72,1.83,383521,0
+ONL.US,D,20250501,000000,1.84,1.92,1.793,1.9,461874,0
+ONL.US,D,20250502,000000,1.92,1.9751,1.91,1.96,325446,0
+ONL.US,D,20250505,000000,1.94,2.02,1.92,1.99,318196,0
+ONL.US,D,20250506,000000,1.965,1.99,1.94,1.97,216443,0
+ONL.US,D,20250507,000000,1.99,2.02,1.96,1.99,375210,0
+ONL.US,D,20250508,000000,2.05,2.055,1.8,1.94,915293,0
+ONL.US,D,20250509,000000,1.94,2.01,1.9,2.01,410215,0
+ONL.US,D,20250512,000000,2.08,2.17,2.07,2.13,588952,0
+ONL.US,D,20250513,000000,2.185,2.185,2.12,2.16,306229,0
+ONL.US,D,20250514,000000,2.121,2.1461,1.94,1.98,572326,0
+ONL.US,D,20250515,000000,1.96,1.99,1.93,1.98,280998,0
+ONL.US,D,20250516,000000,2,2.0159,1.945,1.95,414266,0
+ONL.US,D,20250519,000000,1.9,1.92,1.835,1.86,458993,0
+ONL.US,D,20250520,000000,1.86,1.87,1.735,1.79,520888,0
+ONL.US,D,20250521,000000,1.79,1.79,1.68,1.71,718323,0
+ONL.US,D,20250522,000000,1.6948,1.735,1.63,1.73,738049,0
+ONL.US,D,20250523,000000,1.71,1.79,1.71,1.77,587701,0
+ONL.US,D,20250527,000000,1.8107,1.91,1.75,1.89,611323,0
+ONL.US,D,20250528,000000,1.9,1.91,1.75,1.79,581047,0
+ONL.US,D,20250529,000000,1.795,1.8382,1.755,1.81,430660,0
+ONL.US,D,20250530,000000,1.81,1.97,1.7809,1.91,3359525,0
+ONL.US,D,20250602,000000,1.9092,1.95,1.86,1.88,884597,0
+ONL.US,D,20250603,000000,1.9,2.045,1.88,2.02,381958,0
+ONL.US,D,20250604,000000,2.035,2.08,2,2.07,299201,0
+ONL.US,D,20250605,000000,2.03,2.05,2,2.03,325814,0
+ONL.US,D,20250606,000000,2.07,2.1365,2.07,2.1,416969,0
+ONL.US,D,20250609,000000,2.11,2.13,2.05,2.13,195401,0
+ONL.US,D,20250610,000000,2.16,2.2,2.11,2.19,557402,0
+ONL.US,D,20250611,000000,2.23,2.24,1.97,1.99,728807,0
+ONL.US,D,20250612,000000,1.975,2.009,1.92,1.93,411648,0
+ONL.US,D,20250613,000000,1.9,1.9491,1.88,1.91,404332,0
+ONL.US,D,20250616,000000,1.92,2,1.91,1.98,438404,0
+ONL.US,D,20250617,000000,1.965,2,1.93,1.97,379669,0
+ONL.US,D,20250618,000000,1.96,2.015,1.87,1.91,651730,0
+ONL.US,D,20250620,000000,1.9256,2.2,1.895,2.02,1576104,0
+ONL.US,D,20250623,000000,2.12,2.45,2.08,2.43,1762475,0
+ONL.US,D,20250624,000000,2.37,2.43,2.23,2.23,734463,0
+ONL.US,D,20250625,000000,2.21,2.26,2.195,2.26,870094,0
+ONL.US,D,20250626,000000,2.295,2.32,2.225,2.26,564665,0
+ONL.US,D,20250627,000000,2.26,2.27,2.14,2.17,8659613,0
+ONL.US,D,20250630,000000,2.16,2.26,2.13,2.13,1066180,0
+ONL.US,D,20250701,000000,2.1,2.29,2.1,2.27,1393206,0
+ONL.US,D,20250702,000000,2.26,2.4,2.23,2.37,633615,0
+ONL.US,D,20250703,000000,2.4,2.4077,2.315,2.39,210178,0
+ONL.US,D,20250707,000000,2.345,2.37,2.29,2.34,383190,0
+ONL.US,D,20250708,000000,2.34,2.39,2.33,2.38,327144,0
+ONL.US,D,20250709,000000,2.38,2.3906,2.33,2.37,200153,0
+ONL.US,D,20250710,000000,2.335,2.405,2.29,2.37,570304,0
+ONL.US,D,20250711,000000,2.32,2.36,2.3,2.3,252017,0
+ONL.US,D,20250714,000000,2.3153,2.39,2.29,2.39,198606,0
+ONL.US,D,20250715,000000,2.4,2.42,2.335,2.34,201475,0
+ONL.US,D,20250716,000000,2.3578,2.47,2.355,2.46,393371,0
+ONL.US,D,20250717,000000,2.43,2.61,2.42,2.56,1095545,0
+ONL.US,D,20250718,000000,2.59,2.605,2.495,2.55,341214,0
+ONL.US,D,20250721,000000,2.59,2.62,2.54,2.56,320395,0
+ONL.US,D,20250722,000000,2.58,2.66,2.535,2.62,415279,0
+ONL.US,D,20250723,000000,2.63,2.7,2.58,2.69,463627,0
+ONL.US,D,20250724,000000,2.68,2.77,2.62,2.76,570972,0
+ONL.US,D,20250725,000000,2.74,2.75,2.655,2.73,237479,0
+ONL.US,D,20250728,000000,2.75,2.77,2.575,2.61,373447,0
+ONL.US,D,20250729,000000,2.61,2.66,2.58,2.65,287421,0
+ONL.US,D,20250730,000000,2.665,2.7,2.62,2.66,336481,0
+ONL.US,D,20250731,000000,2.62,2.645,2.58,2.62,239824,0
+ONL.US,D,20250801,000000,2.585,2.72,2.51,2.59,644572,0
+ONL.US,D,20250804,000000,2.565,2.605,2.53,2.56,234268,0
+ONL.US,D,20250805,000000,2.56,2.57,2.515,2.55,193797,0
+ONL.US,D,20250806,000000,2.58,2.58,2.51,2.56,300148,0
+ONL.US,D,20250807,000000,2.67,2.69,2.44,2.53,442285,0
+ONL.US,D,20250808,000000,2.59,2.88,2.54,2.58,682441,0
+ONL.US,D,20250811,000000,2.57,2.6779,2.55,2.57,357082,0
+ONL.US,D,20250812,000000,2.585,2.6,2.5205,2.57,335871,0
+ONL.US,D,20250813,000000,2.57,2.6,2.545,2.59,282738,0
+ONL.US,D,20250814,000000,2.54,2.585,2.495,2.57,456072,0
+ONL.US,D,20250815,000000,2.58,2.58,2.495,2.51,1050539,0
+ONL.US,D,20250818,000000,2.5002,2.555,2.5,2.51,352997,0
+ONL.US,D,20250819,000000,2.535,2.685,2.53,2.65,362287,0
+ONL.US,D,20250820,000000,2.67,2.73,2.62,2.71,272705,0
+ONL.US,D,20250821,000000,2.68,2.76,2.68,2.73,218754,0
+ONL.US,D,20250822,000000,2.74,2.85,2.71,2.79,265863,0
+ONL.US,D,20250825,000000,2.77,2.82,2.73,2.8,241825,0
+ONL.US,D,20250826,000000,2.77,2.81,2.76,2.8,179045,0
+ONL.US,D,20250827,000000,2.79,2.925,2.78,2.89,378602,0
+ONL.US,D,20250828,000000,2.9,2.99,2.82,2.87,394278,0
+ONL.US,D,20250829,000000,2.91,3.01,2.9,2.97,371317,0
+ONL.US,D,20250902,000000,2.93,2.985,2.923,2.98,329469,0
+ONL.US,D,20250903,000000,2.99,2.99,2.9,2.96,185451,0
+ONL.US,D,20250904,000000,2.94,2.96,2.9,2.95,180512,0
+ONL.US,D,20250905,000000,2.9831,3.01,2.93,3.01,245416,0
+ONL.US,D,20250908,000000,3,3.05,2.95,3.04,238188,0
+ONL.US,D,20250909,000000,3.01,3.02,2.93,3,165603,0
+ONL.US,D,20250910,000000,3,3.04,2.93,2.93,204530,0
+ONL.US,D,20250911,000000,2.93,2.9899,2.915,2.94,298611,0
+ONL.US,D,20250912,000000,2.92,2.99,2.9,2.98,223272,0
+ONL.US,D,20250915,000000,2.93,2.9698,2.89,2.91,204312,0
+ONL.US,D,20250916,000000,2.91,2.91,2.85,2.87,162053,0
+ONL.US,D,20250917,000000,2.86,2.89,2.71,2.71,506266,0
+ONL.US,D,20250918,000000,2.71,2.8,2.67,2.79,350850,0
+ONL.US,D,20250919,000000,2.7963,2.8,2.71,2.73,259723,0
+ONL.US,D,20250922,000000,2.755,2.935,2.7,2.9,237983,0
+ONL.US,D,20250923,000000,2.89,2.8915,2.8,2.83,188614,0
+ONL.US,D,20250924,000000,2.83,2.88,2.815,2.84,145645,0
+ONL.US,D,20250925,000000,2.8,2.825,2.76,2.76,146281,0
+ONL.US,D,20250926,000000,2.77,2.78,2.73,2.75,86864,0
+ONL.US,D,20250929,000000,2.7732,2.7732,2.7,2.7,95675,0
+ONL.US,D,20250930,000000,2.69,2.7226,2.675,2.7,185721,0
+ONL.US,D,20251001,000000,2.71,2.76,2.68,2.74,98293,0
+ONL.US,D,20251002,000000,2.71,2.725,2.67,2.69,183921,0
+ONL.US,D,20251003,000000,2.7,2.7755,2.63,2.66,167755,0
+ONL.US,D,20251006,000000,2.64,2.66,2.57,2.59,220573,0
+ONL.US,D,20251007,000000,2.57,2.595,2.54,2.55,224752,0
+ONL.US,D,20251008,000000,2.55,2.57,2.52,2.53,247746,0
+ONL.US,D,20251009,000000,2.53,2.563,2.47,2.5,223055,0
+ONL.US,D,20251010,000000,2.51,2.55,2.43,2.44,304756,0
+ONL.US,D,20251013,000000,2.44,2.52,2.42,2.48,236101,0
+ONL.US,D,20251014,000000,2.465,2.59,2.45,2.59,263522,0
+ONL.US,D,20251015,000000,2.5736,2.64,2.55,2.6,246970,0
+ONL.US,D,20251016,000000,2.6,2.62,2.5,2.53,171019,0
+ONL.US,D,20251017,000000,2.52,2.54,2.5,2.54,228776,0
+ONL.US,D,20251020,000000,2.54,2.565,2.5,2.55,151411,0
+ONL.US,D,20251021,000000,2.5466,2.62,2.53,2.57,184368,0
+ONL.US,D,20251022,000000,2.545,2.585,2.51,2.53,132002,0
+ONL.US,D,20251023,000000,2.555,2.56,2.515,2.54,103595,0
+ONL.US,D,20251024,000000,2.57,2.64,2.56,2.6,156202,0
+ONL.US,D,20251027,000000,2.6118,2.64,2.5819,2.63,123189,0
+ONL.US,D,20251028,000000,2.615,2.7,2.6,2.66,237697,0
+ONL.US,D,20251029,000000,2.65,2.65,2.5,2.53,163392,0
+ONL.US,D,20251030,000000,2.5,2.54,2.5,2.51,258012,0
+ONL.US,D,20251031,000000,2.5,2.5191,2.47,2.47,124373,0
+ONL.US,D,20251103,000000,2.45,2.46,2.39,2.41,185231,0
+ONL.US,D,20251104,000000,2.39,2.44,2.39,2.42,168469,0
+ONL.US,D,20251105,000000,2.42,2.47,2.42,2.42,208340,0
+ONL.US,D,20251106,000000,2.41,2.45,2.375,2.45,217973,0
+ONL.US,D,20251107,000000,2.39,2.62,2.28,2.6,536960,0
+ONL.US,D,20251110,000000,2.6,2.635,2.47,2.55,284788,0
+ONL.US,D,20251111,000000,2.57,2.6,2.4531,2.52,224902,0
+ONL.US,D,20251112,000000,2.52,2.5501,2.4301,2.44,174112,0
+ONL.US,D,20251113,000000,2.44,2.49,2.4011,2.42,118110,0
+ONL.US,D,20251114,000000,2.43,2.43,2.325,2.4,457572,0
+ONL.US,D,20251117,000000,2.405,2.47,2.33,2.37,206361,0
+ONL.US,D,20251118,000000,2.365,2.42,2.315,2.37,305320,0
+ONL.US,D,20251119,000000,2.38,2.41,2.32,2.36,294841,0
+ONL.US,D,20251120,000000,2.4,2.4053,2.3,2.3,186149,0
+ONL.US,D,20251121,000000,2.35,2.35,2.205,2.22,342997,0
+ONL.US,D,20251124,000000,2.21,2.28,2.195,2.23,205947,0
+ONL.US,D,20251125,000000,2.25,2.295,2.17,2.18,278737,0
+ONL.US,D,20251126,000000,2.21,2.31,2.18,2.25,419662,0
+ONL.US,D,20251128,000000,2.27,2.275,2.25,2.25,102496,0
+ONL.US,D,20251201,000000,2.27,2.27,2.16,2.18,260730,0
+ONL.US,D,20251202,000000,2.2007,2.22,2.08,2.16,559461,0
+ONL.US,D,20251203,000000,2.135,2.19,2.135,2.16,282640,0
+ONL.US,D,20251204,000000,2.15,2.18,2.11,2.11,249455,0
+ONL.US,D,20251205,000000,2.13,2.135,2.0357,2.06,333707,0
+ONL.US,D,20251208,000000,2.0567,2.06,1.92,1.98,469723,0
+ONL.US,D,20251209,000000,1.96,2.06,1.95,2.05,242316,0
+ONL.US,D,20251210,000000,2.04,2.13,2.02,2.08,408413,0
+ONL.US,D,20251211,000000,2.06,2.06,1.98,1.98,341765,0
+ONL.US,D,20251212,000000,2,2.06,1.97,2.05,279443,0
+ONL.US,D,20251215,000000,2.03,2.11,1.9801,2.11,285233,0
+ONL.US,D,20251216,000000,2.1,2.1,2.02,2.06,190971,0
+ONL.US,D,20251217,000000,2.0599,2.13,2.05,2.06,162640,0
+ONL.US,D,20251218,000000,2.06,2.14,2.06,2.09,329147,0
+ONL.US,D,20251219,000000,2.08,2.18,2.06,2.06,691928,0
+ONL.US,D,20251222,000000,2.07,2.195,2.06,2.18,361799,0
+ONL.US,D,20251223,000000,2.15,2.19,2.11,2.18,266161,0
+ONL.US,D,20251224,000000,2.18,2.28,2.1601,2.23,154680,0
+ONL.US,D,20251226,000000,2.21,2.26,2.175,2.25,189909,0
+ONL.US,D,20251229,000000,2.25,2.3,2.22,2.28,298536,0
+ONL.US,D,20251230,000000,2.26,2.31,2.18,2.23,459448,0
+ONL.US,D,20251231,000000,2.17,2.27,2.17,2.26,404970,0
+ONL.US,D,20260102,000000,2.3,2.3,2.21,2.26,145137,0
+ONL.US,D,20260105,000000,2.24,2.29,2.23,2.29,200567,0
+ONL.US,D,20260106,000000,2.27,2.2775,2.21,2.24,225340,0
+ONL.US,D,20260107,000000,2.2525,2.2525,2.165,2.19,207421,0
+ONL.US,D,20260108,000000,2.19,2.25,2.19,2.19,176500,0
+ONL.US,D,20260109,000000,2.18,2.23,2.0948,2.11,102746,0
+ONL.US,D,20260112,000000,2.1,2.125,2.05,2.11,161037,0
+ONL.US,D,20260113,000000,2.125,2.1373,2.06,2.06,126324,0
+ONL.US,D,20260114,000000,2.1027,2.1027,2.035,2.05,169481,0
+ONL.US,D,20260115,000000,2.06,2.135,2.06,2.13,204519,0
+ONL.US,D,20260116,000000,2.134,2.2,2.1201,2.15,255562,0
+ONL.US,D,20260120,000000,2.13,2.15,2.065,2.08,92469,0
+ONL.US,D,20260121,000000,2.09,2.119,2.06,2.07,134794,0
+ONL.US,D,20260122,000000,2.095,2.12,2.08,2.09,84841,0
+ONL.US,D,20260123,000000,2.1,2.1,2,2.01,357500,0
+ONL.US,D,20260126,000000,2.07,2.4587,2.065,2.39,1523972,0
+ONL.US,D,20260127,000000,2.4,2.41,2.24,2.41,552198,0
+ONL.US,D,20260128,000000,2.375,2.385,2.28,2.37,363970,0
+ONL.US,D,20260129,000000,2.33,2.36,2.22,2.23,232155,0
+ONL.US,D,20260130,000000,2.22,2.24,2.145,2.23,208585,0
+ONL.US,D,20260202,000000,2.24,2.345,2.212,2.33,226467,0
+ONL.US,D,20260203,000000,2.34,2.4556,2.29,2.39,370398,0
+ONL.US,D,20260204,000000,2.39,2.505,2.38,2.48,383391,0
+ONL.US,D,20260205,000000,2.45,2.535,2.444,2.48,399099,0
+ONL.US,D,20260206,000000,2.49,2.61,2.47,2.57,424987,0
+ONL.US,D,20260209,000000,2.53,2.67,2.52,2.59,245366,0
+ONL.US,D,20260210,000000,2.56,2.64,2.56,2.61,107029,0
+ONL.US,D,20260211,000000,2.64,2.64,2.545,2.59,168635,0
+ONL.US,D,20260212,000000,2.56,2.595,2.515,2.53,433110,0
+ONL.US,D,20260213,000000,2.52,2.72,2.52,2.65,352380,0
+ONL.US,D,20260217,000000,2.6425,2.68,2.555,2.57,194757,0
+ONL.US,D,20260218,000000,2.54,2.61,2.53,2.54,187648,0
diff --git a/daily/us/nyse stocks/2/onto.us.txt b/daily/us/nyse stocks/2/onto.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cafd260bd5615606397fc9c18536c5446528b3d2
--- /dev/null
+++ b/daily/us/nyse stocks/2/onto.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ONTO.US,D,20050225,000000,12.36,12.95,12.3,12.55,353074,0
+ONTO.US,D,20050228,000000,12.5,12.76,12.31,12.42,208785,0
+ONTO.US,D,20050301,000000,12.39,12.67,12.23,12.53,224940,0
+ONTO.US,D,20050302,000000,12.57,12.58,12.34,12.38,172034,0
+ONTO.US,D,20050303,000000,12.57,12.57,12.1,12.22,305951,0
+ONTO.US,D,20050304,000000,12.41,12.41,11.99,12.3,273289,0
+ONTO.US,D,20050307,000000,12.39,12.55,12.23,12.26,137110,0
+ONTO.US,D,20050308,000000,12.25,12.45,12.1,12.28,189981,0
+ONTO.US,D,20050309,000000,12.3,12.38,12.12,12.21,170969,0
+ONTO.US,D,20050310,000000,12.3,12.42,11.98,12.42,377131,0
+ONTO.US,D,20050311,000000,12.44,12.5,12.24,12.33,165127,0
+ONTO.US,D,20050314,000000,12.25,12.47,12.21,12.44,90628,0
+ONTO.US,D,20050315,000000,12.47,12.49,12.3,12.41,185818,0
+ONTO.US,D,20050316,000000,12.49,12.57,12.27,12.47,113485,0
+ONTO.US,D,20050317,000000,12.59,12.59,12.27,12.44,207923,0
+ONTO.US,D,20050318,000000,12.35,12.5,12.31,12.47,305209,0
+ONTO.US,D,20050321,000000,12.32,12.44,11.91,12.1,210544,0
+ONTO.US,D,20050322,000000,12.06,12.17,11.89,12,144923,0
+ONTO.US,D,20050323,000000,12.01,12.17,11.87,12.04,119897,0
+ONTO.US,D,20050324,000000,12.09,12.16,11.94,12.1,89164,0
+ONTO.US,D,20050328,000000,12.1,12.11,11.6,11.71,169773,0
+ONTO.US,D,20050329,000000,11.61,11.84,11.61,11.66,125330,0
+ONTO.US,D,20050330,000000,11.71,12.26,11.68,12.26,127856,0
+ONTO.US,D,20050331,000000,12.29,12.29,11.56,11.77,110193,0
+ONTO.US,D,20050401,000000,11.74,12.12,11.74,12,79546,0
+ONTO.US,D,20050404,000000,11.89,12.19,11.6,12.06,102016,0
+ONTO.US,D,20050405,000000,12.05,12.31,12.01,12.15,119790,0
+ONTO.US,D,20050406,000000,12.25,12.65,12.03,12.54,183170,0
+ONTO.US,D,20050407,000000,12.63,13,12.43,12.86,99563,0
+ONTO.US,D,20050408,000000,12.9,13.35,12.75,12.76,211375,0
+ONTO.US,D,20050411,000000,12.82,12.97,12.7,12.7,102340,0
+ONTO.US,D,20050412,000000,12.65,12.96,12.52,12.96,133485,0
+ONTO.US,D,20050413,000000,13,13.01,12.26,12.36,155316,0
+ONTO.US,D,20050414,000000,12.42,12.52,11.86,11.94,235885,0
+ONTO.US,D,20050415,000000,11.85,12.01,11.1,11.52,622888,0
+ONTO.US,D,20050418,000000,11.51,11.9,11.45,11.65,187078,0
+ONTO.US,D,20050419,000000,11.91,11.91,11.54,11.67,77653,0
+ONTO.US,D,20050420,000000,11.88,11.9,11.42,11.42,152414,0
+ONTO.US,D,20050421,000000,11.43,11.99,11.43,11.78,91725,0
+ONTO.US,D,20050422,000000,11.9,11.9,11.37,11.55,104951,0
+ONTO.US,D,20050425,000000,11.48,11.92,11.48,11.75,174810,0
+ONTO.US,D,20050426,000000,11.53,11.76,11.42,11.47,111124,0
+ONTO.US,D,20050427,000000,11.44,11.73,11.37,11.49,73435,0
+ONTO.US,D,20050428,000000,11.46,11.69,11.11,11.11,89980,0
+ONTO.US,D,20050429,000000,11.19,11.19,9.92,10.3,525949,0
+ONTO.US,D,20050502,000000,10.48,10.48,10.31,10.38,92969,0
+ONTO.US,D,20050503,000000,10.47,10.5,10.06,10.23,90275,0
+ONTO.US,D,20050504,000000,10.4,10.5,10.2,10.34,188516,0
+ONTO.US,D,20050505,000000,10.27,10.43,10.2,10.26,120238,0
+ONTO.US,D,20050506,000000,10.41,10.44,10.2,10.29,93790,0
+ONTO.US,D,20050509,000000,10.3,10.41,10.16,10.41,60154,0
+ONTO.US,D,20050510,000000,10.4,10.62,10.25,10.34,253967,0
+ONTO.US,D,20050511,000000,10.47,10.47,10.23,10.34,41322,0
+ONTO.US,D,20050512,000000,10.3,10.47,10.08,10.16,74082,0
+ONTO.US,D,20050513,000000,10.16,10.32,10.05,10.06,150248,0
+ONTO.US,D,20050516,000000,10.1,10.24,10.07,10.15,75154,0
+ONTO.US,D,20050517,000000,10.12,10.39,9.81,10.38,145639,0
+ONTO.US,D,20050518,000000,10.25,10.57,10.01,10.5,171207,0
+ONTO.US,D,20050519,000000,10.58,11.1,10.41,11.04,229515,0
+ONTO.US,D,20050520,000000,10.95,11.23,10.83,11.04,124783,0
+ONTO.US,D,20050523,000000,11.21,11.21,10.85,11.13,99877,0
+ONTO.US,D,20050524,000000,11.13,11.4,11.04,11.38,121737,0
+ONTO.US,D,20050525,000000,11.27,11.38,11.09,11.27,64330,0
+ONTO.US,D,20050526,000000,11.27,11.64,11.1,11.34,154767,0
+ONTO.US,D,20050527,000000,11.5,11.5,11.22,11.24,118671,0
+ONTO.US,D,20050531,000000,11.19,11.34,11,11.28,183152,0
+ONTO.US,D,20050601,000000,11.41,11.57,11.26,11.37,114544,0
+ONTO.US,D,20050602,000000,11.46,11.74,11.42,11.69,148164,0
+ONTO.US,D,20050603,000000,11.55,11.61,11.26,11.49,123931,0
+ONTO.US,D,20050606,000000,11.51,11.74,11.35,11.57,293304,0
+ONTO.US,D,20050607,000000,11.62,11.75,11.26,11.53,112180,0
+ONTO.US,D,20050608,000000,11.51,11.65,11.49,11.62,117374,0
+ONTO.US,D,20050609,000000,11.65,11.75,11.38,11.62,88695,0
+ONTO.US,D,20050610,000000,11.53,11.79,11.5,11.7,101539,0
+ONTO.US,D,20050613,000000,11.78,11.8,11.56,11.77,75850,0
+ONTO.US,D,20050614,000000,11.69,11.87,11.62,11.73,105150,0
+ONTO.US,D,20050615,000000,11.78,11.78,11.52,11.61,66139,0
+ONTO.US,D,20050616,000000,11.53,11.75,11.53,11.64,75680,0
+ONTO.US,D,20050617,000000,11.67,11.99,11.58,11.99,101694,0
+ONTO.US,D,20050620,000000,12,12,11.61,11.8,79906,0
+ONTO.US,D,20050621,000000,11.83,11.87,11.69,11.84,53139,0
+ONTO.US,D,20050622,000000,11.9,11.93,11.72,11.92,244010,0
+ONTO.US,D,20050623,000000,11.91,12.04,11.74,11.82,64113,0
+ONTO.US,D,20050624,000000,11.7,11.75,11.25,11.32,170736,0
+ONTO.US,D,20050627,000000,11.25,11.32,11.2,11.23,71776,0
+ONTO.US,D,20050628,000000,11.51,12.68,11.4,12.6,714163,0
+ONTO.US,D,20050629,000000,12.64,12.96,12.49,12.63,232359,0
+ONTO.US,D,20050630,000000,12.51,12.62,12.45,12.49,83785,0
+ONTO.US,D,20050701,000000,12.5,12.6,12.45,12.49,93040,0
+ONTO.US,D,20050705,000000,12.55,12.58,12.5,12.52,80395,0
+ONTO.US,D,20050706,000000,12.45,12.88,12.43,12.6,111247,0
+ONTO.US,D,20050707,000000,12.6,12.7,12.47,12.65,114745,0
+ONTO.US,D,20050708,000000,12.75,12.78,10.85,11.2,688369,0
+ONTO.US,D,20050711,000000,11.09,11.26,11.05,11.15,281021,0
+ONTO.US,D,20050712,000000,11.2,11.24,10.85,11.21,202984,0
+ONTO.US,D,20050713,000000,11.18,11.55,11.07,11.53,175086,0
+ONTO.US,D,20050714,000000,11.69,11.91,11.59,11.61,122726,0
+ONTO.US,D,20050715,000000,11.76,11.86,11.66,11.8,112708,0
+ONTO.US,D,20050718,000000,11.79,11.85,11.66,11.84,81144,0
+ONTO.US,D,20050719,000000,11.85,12.21,11.85,12.13,138425,0
+ONTO.US,D,20050720,000000,12.08,12.85,12,12.66,155827,0
+ONTO.US,D,20050721,000000,12.66,12.67,12.3,12.53,128738,0
+ONTO.US,D,20050722,000000,12.49,12.67,12.45,12.59,152422,0
+ONTO.US,D,20050725,000000,12.67,12.8,12.57,12.78,91876,0
+ONTO.US,D,20050726,000000,12.75,12.85,12.59,12.61,61401,0
+ONTO.US,D,20050727,000000,12.74,12.77,12.6,12.68,75262,0
+ONTO.US,D,20050728,000000,12.77,12.77,11.7,11.95,302517,0
+ONTO.US,D,20050729,000000,11.7,11.7,11.2,11.46,344520,0
+ONTO.US,D,20050801,000000,11.46,12,11.4,11.95,228801,0
+ONTO.US,D,20050802,000000,12.02,12.02,11.8,11.99,136250,0
+ONTO.US,D,20050803,000000,11.96,11.96,11.5,11.59,163543,0
+ONTO.US,D,20050804,000000,11.54,11.89,11.5,11.8,97105,0
+ONTO.US,D,20050805,000000,11.9,11.9,11.55,11.6,103031,0
+ONTO.US,D,20050808,000000,11.5,11.9,11.5,11.58,97491,0
+ONTO.US,D,20050809,000000,11.61,11.73,11.4,11.5,60967,0
+ONTO.US,D,20050810,000000,11.57,11.83,11.41,11.56,91379,0
+ONTO.US,D,20050811,000000,11.43,11.83,11.43,11.73,54539,0
+ONTO.US,D,20050812,000000,11.67,11.97,11.65,11.85,74197,0
+ONTO.US,D,20050815,000000,11.84,11.96,11.71,11.91,87697,0
+ONTO.US,D,20050816,000000,11.97,12,11.72,11.89,65160,0
+ONTO.US,D,20050817,000000,11.83,12.1,11.72,11.99,124823,0
+ONTO.US,D,20050818,000000,12,12.25,11.98,12.13,83860,0
+ONTO.US,D,20050819,000000,12.25,12.25,11.9,12.06,81209,0
+ONTO.US,D,20050822,000000,12.18,12.21,11.92,12.18,123962,0
+ONTO.US,D,20050823,000000,12.27,12.47,12.15,12.47,87715,0
+ONTO.US,D,20050824,000000,12.45,12.45,11.76,11.87,83395,0
+ONTO.US,D,20050825,000000,11.98,12.15,11.77,11.92,99417,0
+ONTO.US,D,20050826,000000,11.93,11.99,11.83,11.91,36782,0
+ONTO.US,D,20050829,000000,11.73,11.97,11.7,11.93,44113,0
+ONTO.US,D,20050830,000000,11.89,12.1,11.83,11.95,61861,0
+ONTO.US,D,20050831,000000,11.85,12,11.7,11.93,81359,0
+ONTO.US,D,20050901,000000,11.83,12.04,11.83,11.95,35663,0
+ONTO.US,D,20050902,000000,11.89,12.05,11.89,12.03,31596,0
+ONTO.US,D,20050906,000000,11.93,12.03,11.83,11.91,54993,0
+ONTO.US,D,20050907,000000,11.9,11.96,11.73,11.9,115525,0
+ONTO.US,D,20050908,000000,11.94,12.05,11.7,11.98,87709,0
+ONTO.US,D,20050909,000000,11.78,12.06,11.78,12,141205,0
+ONTO.US,D,20050912,000000,11.91,12.28,11.91,12.1,63587,0
+ONTO.US,D,20050913,000000,12.04,12.2,11.88,12.11,53433,0
+ONTO.US,D,20050914,000000,12.03,12.13,11.76,12.03,107634,0
+ONTO.US,D,20050915,000000,12,12.01,11.81,11.96,86229,0
+ONTO.US,D,20050916,000000,11.93,11.93,11.75,11.76,36349,0
+ONTO.US,D,20050919,000000,11.72,11.87,11.7,11.77,59630,0
+ONTO.US,D,20050920,000000,11.7,11.81,11.65,11.73,28677,0
+ONTO.US,D,20050921,000000,11.65,11.72,11.34,11.36,56204,0
+ONTO.US,D,20050922,000000,11.3,11.59,11.23,11.5,61452,0
+ONTO.US,D,20050923,000000,11.41,11.65,11.34,11.41,47219,0
+ONTO.US,D,20050926,000000,11.53,11.58,11.25,11.44,32581,0
+ONTO.US,D,20050927,000000,11.35,11.57,11.25,11.28,61635,0
+ONTO.US,D,20050928,000000,11.49,11.92,11.35,11.7,108769,0
+ONTO.US,D,20050929,000000,11.7,11.73,11.36,11.45,40961,0
+ONTO.US,D,20050930,000000,11.25,11.77,11.25,11.7,62409,0
+ONTO.US,D,20051003,000000,11.8,12.01,11.8,11.9,55228,0
+ONTO.US,D,20051004,000000,11.99,11.99,11.62,11.62,56912,0
+ONTO.US,D,20051005,000000,11.01,11.37,10.5,10.98,177268,0
+ONTO.US,D,20051006,000000,10.92,11.33,10.92,11,95678,0
+ONTO.US,D,20051007,000000,10.95,11.16,10.91,11.03,22011,0
+ONTO.US,D,20051010,000000,10.95,11.25,10.85,10.92,73434,0
+ONTO.US,D,20051011,000000,10.97,11.25,10.8,10.93,55155,0
+ONTO.US,D,20051012,000000,10.88,10.9,10.55,10.57,69587,0
+ONTO.US,D,20051013,000000,10.67,11.09,10.55,10.88,55547,0
+ONTO.US,D,20051014,000000,10.65,11.26,10.65,11.11,74500,0
+ONTO.US,D,20051017,000000,11.07,11.48,11.07,11.37,42128,0
+ONTO.US,D,20051018,000000,11.5,11.56,11.16,11.21,76867,0
+ONTO.US,D,20051019,000000,11.16,11.22,10.99,11.03,24894,0
+ONTO.US,D,20051020,000000,10.92,11.46,10.89,10.89,45974,0
+ONTO.US,D,20051021,000000,10.86,11.24,10.86,11.15,43856,0
+ONTO.US,D,20051024,000000,11.08,11.32,10.95,11.27,31759,0
+ONTO.US,D,20051025,000000,11.37,11.37,10.96,10.97,57432,0
+ONTO.US,D,20051026,000000,11.05,11.25,11,11.08,73125,0
+ONTO.US,D,20051027,000000,10.9,11.15,10.62,10.64,103575,0
+ONTO.US,D,20051028,000000,10.5,10.5,9.77,9.89,265202,0
+ONTO.US,D,20051031,000000,9.87,10.45,9.87,10.35,112708,0
+ONTO.US,D,20051101,000000,10.38,10.44,10.13,10.19,60523,0
+ONTO.US,D,20051102,000000,10.1,10.29,10.01,10.19,58926,0
+ONTO.US,D,20051103,000000,10.19,10.7,10.19,10.68,112568,0
+ONTO.US,D,20051104,000000,10.57,10.9,10.54,10.67,62068,0
+ONTO.US,D,20051107,000000,10.62,10.88,10.42,10.78,60065,0
+ONTO.US,D,20051108,000000,10.71,10.83,10.61,10.63,52321,0
+ONTO.US,D,20051109,000000,10.65,10.67,10.5,10.53,42016,0
+ONTO.US,D,20051110,000000,10.5,10.82,10.46,10.67,45868,0
+ONTO.US,D,20051111,000000,10.6,10.9,10.6,10.81,32738,0
+ONTO.US,D,20051114,000000,10.65,11.09,10.65,11.02,85950,0
+ONTO.US,D,20051115,000000,10.93,10.99,10.54,10.57,64135,0
+ONTO.US,D,20051116,000000,10.56,10.75,10.51,10.55,53218,0
+ONTO.US,D,20051117,000000,10.62,11.12,10.55,10.99,55201,0
+ONTO.US,D,20051118,000000,10.9,11.45,10.9,11.41,104516,0
+ONTO.US,D,20051121,000000,11.4,11.49,11.22,11.41,74732,0
+ONTO.US,D,20051122,000000,11.21,11.35,11.12,11.27,76137,0
+ONTO.US,D,20051123,000000,11.24,11.39,11.17,11.23,53362,0
+ONTO.US,D,20051125,000000,11.36,11.48,11.19,11.39,37785,0
+ONTO.US,D,20051128,000000,11.32,11.45,11.13,11.14,63897,0
+ONTO.US,D,20051129,000000,11.11,11.25,11.06,11.12,38432,0
+ONTO.US,D,20051130,000000,11.14,11.32,11.05,11.1,28801,0
+ONTO.US,D,20051201,000000,11.24,11.8,11.2,11.7,136106,0
+ONTO.US,D,20051202,000000,11.58,11.79,11.5,11.75,77722,0
+ONTO.US,D,20051205,000000,11.94,11.94,11.46,11.49,47449,0
+ONTO.US,D,20051206,000000,11.55,11.57,11.32,11.53,104606,0
+ONTO.US,D,20051207,000000,11.61,11.61,11.53,11.6,61151,0
+ONTO.US,D,20051208,000000,11.6,11.84,11.56,11.63,110116,0
+ONTO.US,D,20051209,000000,11.73,11.83,11.54,11.77,41313,0
+ONTO.US,D,20051212,000000,11.72,11.82,11.63,11.77,66957,0
+ONTO.US,D,20051213,000000,11.69,11.8,11.64,11.69,45552,0
+ONTO.US,D,20051214,000000,11.75,11.75,11.55,11.61,82926,0
+ONTO.US,D,20051215,000000,11.5,11.53,11.21,11.32,126537,0
+ONTO.US,D,20051216,000000,11.2,11.48,11.2,11.39,77488,0
+ONTO.US,D,20051219,000000,11.29,11.39,11.04,11.06,45415,0
+ONTO.US,D,20051220,000000,11,11.15,10.98,11,77237,0
+ONTO.US,D,20051221,000000,10.99,11.13,10.99,11.05,18670,0
+ONTO.US,D,20051222,000000,10.99,11.18,10.99,11.12,31835,0
+ONTO.US,D,20051223,000000,11.12,11.22,11.03,11.2,50412,0
+ONTO.US,D,20051227,000000,11.07,11.22,11.05,11.09,53064,0
+ONTO.US,D,20051228,000000,11.19,11.22,10.84,11.16,85430,0
+ONTO.US,D,20051229,000000,11.05,11.24,11,11.05,60825,0
+ONTO.US,D,20051230,000000,11.02,11.08,10.92,11,122300,0
+ONTO.US,D,20060103,000000,10.97,11.24,10.97,11.2,39978,0
+ONTO.US,D,20060104,000000,11.29,11.74,11.27,11.34,100568,0
+ONTO.US,D,20060105,000000,11.4,11.81,11.4,11.77,48806,0
+ONTO.US,D,20060106,000000,11.9,11.9,11.42,11.67,40527,0
+ONTO.US,D,20060109,000000,11.75,12.06,11.63,11.98,101722,0
+ONTO.US,D,20060110,000000,11.92,12.37,11.82,12.36,116741,0
+ONTO.US,D,20060111,000000,12.29,12.55,12,12.5,176126,0
+ONTO.US,D,20060112,000000,12.57,12.62,12.4,12.6,141292,0
+ONTO.US,D,20060113,000000,12.59,12.62,12.38,12.61,96190,0
+ONTO.US,D,20060117,000000,12.48,12.54,12.07,12.38,96518,0
+ONTO.US,D,20060118,000000,12.22,12.75,12.2,12.46,251258,0
+ONTO.US,D,20060119,000000,12.59,13.93,12.59,13.76,433547,0
+ONTO.US,D,20060120,000000,13.68,13.74,13.23,13.51,107130,0
+ONTO.US,D,20060123,000000,13.5,13.5,13.17,13.31,57476,0
+ONTO.US,D,20060124,000000,13.28,13.7,13.28,13.64,73364,0
+ONTO.US,D,20060125,000000,13.74,14.16,13.48,14.06,264788,0
+ONTO.US,D,20060126,000000,14.18,14.57,13.78,14.35,215409,0
+ONTO.US,D,20060127,000000,14.45,14.6,13.9,14,96126,0
+ONTO.US,D,20060130,000000,14.15,15.55,14.15,15.34,319683,0
+ONTO.US,D,20060131,000000,15.35,15.45,14.8,14.9,124976,0
+ONTO.US,D,20060201,000000,14.9,15.7,14.9,15.7,144373,0
+ONTO.US,D,20060202,000000,15.71,15.71,14.59,14.82,290911,0
+ONTO.US,D,20060203,000000,14.9,15.4,14.66,15.25,134596,0
+ONTO.US,D,20060206,000000,15.13,15.39,14.9,14.97,72738,0
+ONTO.US,D,20060207,000000,15,15.01,14.36,14.39,103048,0
+ONTO.US,D,20060208,000000,14.53,14.58,14.27,14.37,74023,0
+ONTO.US,D,20060209,000000,14.36,14.62,14.3,14.3,76741,0
+ONTO.US,D,20060210,000000,14.34,14.42,14.21,14.4,53034,0
+ONTO.US,D,20060213,000000,14.3,14.36,13.85,14.08,51421,0
+ONTO.US,D,20060214,000000,14.1,14.16,13.85,14.02,51433,0
+ONTO.US,D,20060215,000000,13.88,14.12,13.87,14.12,67405,0
+ONTO.US,D,20060216,000000,14.21,15,14.14,14.73,212121,0
+ONTO.US,D,20060217,000000,14.77,14.81,14.5,14.51,65098,0
+ONTO.US,D,20060221,000000,14.49,14.71,14.4,14.42,50036,0
+ONTO.US,D,20060222,000000,14.45,14.56,14.31,14.31,46533,0
+ONTO.US,D,20060223,000000,14.25,14.5,14.15,14.22,38827,0
+ONTO.US,D,20060224,000000,14.17,14.26,13.52,13.57,80922,0
+ONTO.US,D,20060227,000000,13.57,14.17,13.57,13.66,84025,0
+ONTO.US,D,20060228,000000,13.58,13.65,13.25,13.28,69246,0
+ONTO.US,D,20060301,000000,13.28,13.84,13.16,13.57,74516,0
+ONTO.US,D,20060302,000000,13.63,13.84,13.55,13.7,57018,0
+ONTO.US,D,20060303,000000,13.52,13.6,13.28,13.35,78661,0
+ONTO.US,D,20060306,000000,13.33,13.74,13.32,13.37,103006,0
+ONTO.US,D,20060307,000000,13.36,13.37,12.76,12.76,66746,0
+ONTO.US,D,20060308,000000,12.69,12.73,12.25,12.57,79382,0
+ONTO.US,D,20060309,000000,12.55,12.91,12.47,12.51,68353,0
+ONTO.US,D,20060310,000000,12.45,12.74,12.26,12.37,92359,0
+ONTO.US,D,20060313,000000,12.37,12.7,12.34,12.55,70806,0
+ONTO.US,D,20060314,000000,12.49,12.58,12.45,12.52,44779,0
+ONTO.US,D,20060315,000000,12.58,12.76,12.51,12.72,52413,0
+ONTO.US,D,20060316,000000,12.95,13.86,12.95,13.42,150479,0
+ONTO.US,D,20060317,000000,13.43,13.67,13,13.08,92061,0
+ONTO.US,D,20060320,000000,13.08,13.46,13.05,13.14,55365,0
+ONTO.US,D,20060321,000000,13.18,13.51,12.75,12.8,87824,0
+ONTO.US,D,20060322,000000,12.82,13.25,12.82,13.24,51150,0
+ONTO.US,D,20060323,000000,13.2,13.36,13.04,13.2,27675,0
+ONTO.US,D,20060324,000000,13.15,13.26,13.15,13.2,23423,0
+ONTO.US,D,20060327,000000,13.14,13.33,13,13.18,29127,0
+ONTO.US,D,20060328,000000,13.09,13.25,13,13.05,46273,0
+ONTO.US,D,20060329,000000,13.1,14.26,13.03,14,224264,0
+ONTO.US,D,20060330,000000,14.16,14.84,14.01,14.17,165179,0
+ONTO.US,D,20060331,000000,14.17,14.3,13.76,13.85,66591,0
+ONTO.US,D,20060403,000000,13.84,14.06,13.59,13.65,67847,0
+ONTO.US,D,20060404,000000,13.6,13.68,13.35,13.52,77658,0
+ONTO.US,D,20060405,000000,13.5,13.71,13.3,13.42,65738,0
+ONTO.US,D,20060406,000000,13.35,14,13.35,13.96,66138,0
+ONTO.US,D,20060407,000000,13.98,13.99,13.6,13.63,21558,0
+ONTO.US,D,20060410,000000,13.57,13.57,13.04,13.12,79233,0
+ONTO.US,D,20060411,000000,13.1,13.35,13,13.12,35218,0
+ONTO.US,D,20060412,000000,13.05,13.24,13,13.04,35088,0
+ONTO.US,D,20060413,000000,14.5,15.33,14.35,14.71,683619,0
+ONTO.US,D,20060417,000000,14.7,15.07,14.46,14.98,233267,0
+ONTO.US,D,20060418,000000,15,15.05,14.8,14.98,105376,0
+ONTO.US,D,20060419,000000,14.99,15.43,14.85,14.9,224607,0
+ONTO.US,D,20060420,000000,15.1,15.16,14.75,14.75,130835,0
+ONTO.US,D,20060421,000000,14.76,14.89,14.45,14.47,58526,0
+ONTO.US,D,20060424,000000,14.48,14.7,14.31,14.49,64730,0
+ONTO.US,D,20060425,000000,14.47,14.49,14.2,14.26,68401,0
+ONTO.US,D,20060426,000000,14.35,14.35,13.25,13.41,166333,0
+ONTO.US,D,20060427,000000,13.28,14.14,13.22,14.01,103340,0
+ONTO.US,D,20060428,000000,14.17,14.23,13.75,13.82,52186,0
+ONTO.US,D,20060501,000000,13.8,13.94,13.45,13.46,65366,0
+ONTO.US,D,20060502,000000,13.45,13.6,13.23,13.31,64051,0
+ONTO.US,D,20060503,000000,13.23,13.76,13.2,13.3,98439,0
+ONTO.US,D,20060504,000000,13.25,13.93,13.25,13.7,139569,0
+ONTO.US,D,20060505,000000,13.89,14.24,13.72,13.91,81104,0
+ONTO.US,D,20060508,000000,13.91,13.99,13.35,13.49,89669,0
+ONTO.US,D,20060509,000000,13.3,13.52,13.07,13.07,62172,0
+ONTO.US,D,20060510,000000,13,13.48,12.98,13.32,81491,0
+ONTO.US,D,20060511,000000,13.49,13.57,12.4,12.5,99322,0
+ONTO.US,D,20060512,000000,12.42,12.73,12,12.35,153262,0
+ONTO.US,D,20060515,000000,12.2,12.33,11.03,11.09,183971,0
+ONTO.US,D,20060516,000000,11.09,11.37,10.71,10.89,120039,0
+ONTO.US,D,20060517,000000,10.79,10.9,10.57,10.58,89139,0
+ONTO.US,D,20060518,000000,10.59,10.84,10.39,10.44,107902,0
+ONTO.US,D,20060519,000000,10.44,10.7,10.25,10.48,85693,0
+ONTO.US,D,20060522,000000,10.29,10.29,9.67,9.83,122977,0
+ONTO.US,D,20060523,000000,9.91,10.83,9.86,10.53,134644,0
+ONTO.US,D,20060524,000000,10.49,10.83,10.05,10.23,100307,0
+ONTO.US,D,20060525,000000,10.32,10.79,10.27,10.46,54646,0
+ONTO.US,D,20060526,000000,10.52,10.83,10.52,10.7,51364,0
+ONTO.US,D,20060530,000000,10.8,12.38,10.75,11.19,264497,0
+ONTO.US,D,20060531,000000,11.2,11.35,11,11.29,74669,0
+ONTO.US,D,20060601,000000,11.27,11.5,11.03,11.32,48011,0
+ONTO.US,D,20060602,000000,11.41,11.41,11.02,11.15,32186,0
+ONTO.US,D,20060605,000000,11.12,11.27,10.9,10.99,49418,0
+ONTO.US,D,20060606,000000,10.98,11.18,10.39,10.53,83351,0
+ONTO.US,D,20060607,000000,10.52,10.64,10.14,10.17,99930,0
+ONTO.US,D,20060608,000000,10.05,10.12,9.5,9.71,173120,0
+ONTO.US,D,20060609,000000,9.83,9.92,9.6,9.6,51967,0
+ONTO.US,D,20060612,000000,9.68,9.73,9.05,9.09,94982,0
+ONTO.US,D,20060613,000000,9.07,9.77,8.93,9.67,190089,0
+ONTO.US,D,20060614,000000,9.61,10.04,9.6,9.82,110621,0
+ONTO.US,D,20060615,000000,9.93,10.07,9.91,9.93,44251,0
+ONTO.US,D,20060616,000000,9.94,9.94,9.51,9.7,45222,0
+ONTO.US,D,20060619,000000,9.63,9.79,9.37,9.42,59322,0
+ONTO.US,D,20060620,000000,9.44,9.63,9.35,9.47,39163,0
+ONTO.US,D,20060621,000000,9.46,9.66,9.37,9.51,67168,0
+ONTO.US,D,20060622,000000,9.44,9.66,9.38,9.56,34147,0
+ONTO.US,D,20060623,000000,9.52,9.85,9.5,9.63,51903,0
+ONTO.US,D,20060626,000000,9.6,9.68,9.33,9.49,47322,0
+ONTO.US,D,20060627,000000,9.5,9.65,9.27,9.3,41881,0
+ONTO.US,D,20060628,000000,9.3,9.63,9.21,9.57,43050,0
+ONTO.US,D,20060629,000000,9.6,9.99,9.54,9.88,92906,0
+ONTO.US,D,20060630,000000,9.97,9.97,9.81,9.93,49316,0
+ONTO.US,D,20060703,000000,9.99,10.28,9.87,9.97,42054,0
+ONTO.US,D,20060705,000000,9.89,9.93,9.65,9.87,53501,0
+ONTO.US,D,20060706,000000,9.87,9.99,9.75,9.83,33133,0
+ONTO.US,D,20060707,000000,9.89,9.89,9.65,9.8,33005,0
+ONTO.US,D,20060710,000000,9.81,9.81,9.63,9.66,21015,0
+ONTO.US,D,20060711,000000,9.58,9.77,9.35,9.77,42052,0
+ONTO.US,D,20060712,000000,9.69,9.85,9.08,9.27,66809,0
+ONTO.US,D,20060713,000000,9.2,9.5,9.06,9.11,56906,0
+ONTO.US,D,20060714,000000,9.16,9.28,9.05,9.21,52333,0
+ONTO.US,D,20060717,000000,9.19,9.4,9.06,9.1,57651,0
+ONTO.US,D,20060718,000000,9.14,9.3,8.91,9.01,52860,0
+ONTO.US,D,20060719,000000,8.95,9.38,8.9,9.11,55765,0
+ONTO.US,D,20060720,000000,9.13,9.47,8.98,8.99,66574,0
+ONTO.US,D,20060721,000000,8.82,9.09,8.8,8.8,64429,0
+ONTO.US,D,20060724,000000,8.89,9.29,8.88,8.89,58731,0
+ONTO.US,D,20060725,000000,8.97,9.24,8.82,8.96,36212,0
+ONTO.US,D,20060726,000000,8.92,9.47,8.92,9.15,66589,0
+ONTO.US,D,20060727,000000,9.36,9.56,9.17,9.47,58621,0
+ONTO.US,D,20060728,000000,8.92,9.11,8.5,8.85,151572,0
+ONTO.US,D,20060731,000000,8.82,9.55,8.7,9.47,133094,0
+ONTO.US,D,20060801,000000,9.48,9.48,8.66,8.69,119011,0
+ONTO.US,D,20060802,000000,8.71,8.99,8.7,8.96,48574,0
+ONTO.US,D,20060803,000000,9,9.1,8.89,9,53069,0
+ONTO.US,D,20060804,000000,9.49,9.55,9.08,9.32,131303,0
+ONTO.US,D,20060807,000000,9.35,9.48,9.23,9.34,68433,0
+ONTO.US,D,20060808,000000,9.35,9.63,9.3,9.49,51946,0
+ONTO.US,D,20060809,000000,9.57,9.83,9.35,9.57,67233,0
+ONTO.US,D,20060810,000000,9.55,9.8,9.55,9.8,49945,0
+ONTO.US,D,20060811,000000,9.86,10.04,9.85,10,107901,0
+ONTO.US,D,20060814,000000,10.09,10.38,9.88,10.28,168319,0
+ONTO.US,D,20060815,000000,10.5,10.51,10.25,10.32,52703,0
+ONTO.US,D,20060816,000000,10.49,10.49,10.2,10.45,58474,0
+ONTO.US,D,20060817,000000,10.41,10.63,10.17,10.33,66254,0
+ONTO.US,D,20060818,000000,10.22,10.67,10.19,10.54,94229,0
+ONTO.US,D,20060821,000000,10.6,10.79,10.38,10.7,74710,0
+ONTO.US,D,20060822,000000,10.71,10.83,10.54,10.73,67401,0
+ONTO.US,D,20060823,000000,10.7,10.7,10.53,10.65,50351,0
+ONTO.US,D,20060824,000000,10.6,10.7,10.14,10.24,65616,0
+ONTO.US,D,20060825,000000,10.04,10.22,9.95,10.22,64644,0
+ONTO.US,D,20060828,000000,10.22,10.25,10,10.08,34664,0
+ONTO.US,D,20060829,000000,10.1,10.31,10.01,10.25,78150,0
+ONTO.US,D,20060830,000000,10.3,10.52,10.06,10.5,92125,0
+ONTO.US,D,20060831,000000,10.43,10.8,10.43,10.59,128644,0
+ONTO.US,D,20060901,000000,10.54,10.63,10.5,10.57,31822,0
+ONTO.US,D,20060905,000000,10.49,10.5,10.36,10.38,28343,0
+ONTO.US,D,20060906,000000,10.37,10.37,9.9,9.95,30695,0
+ONTO.US,D,20060907,000000,9.89,10.14,9.78,10.03,37595,0
+ONTO.US,D,20060908,000000,10.03,10.08,9.93,9.94,26860,0
+ONTO.US,D,20060911,000000,9.81,9.81,9.61,9.65,78977,0
+ONTO.US,D,20060912,000000,9.64,10.06,9.48,9.99,292443,0
+ONTO.US,D,20060913,000000,9.95,10.15,9.76,10.02,67122,0
+ONTO.US,D,20060914,000000,10.02,10.02,9.62,9.8,41816,0
+ONTO.US,D,20060915,000000,9.8,9.83,9.56,9.62,31152,0
+ONTO.US,D,20060918,000000,9.54,9.62,9.48,9.6,252400,0
+ONTO.US,D,20060919,000000,9.64,9.67,9.48,9.48,65837,0
+ONTO.US,D,20060920,000000,9.46,9.75,9.46,9.56,35279,0
+ONTO.US,D,20060921,000000,9.54,9.54,9,9.24,65656,0
+ONTO.US,D,20060922,000000,9.16,9.16,9,9.14,53595,0
+ONTO.US,D,20060925,000000,9.09,9.2,8.93,9.1,39294,0
+ONTO.US,D,20060926,000000,9.15,9.26,9.13,9.17,37104,0
+ONTO.US,D,20060927,000000,9.13,9.57,9.12,9.33,44151,0
+ONTO.US,D,20060928,000000,9.41,9.41,9,9.02,44570,0
+ONTO.US,D,20060929,000000,9.07,9.27,9.06,9.25,36804,0
+ONTO.US,D,20061002,000000,9.25,9.46,9.09,9.17,33105,0
+ONTO.US,D,20061003,000000,9.23,9.23,8.73,8.98,119364,0
+ONTO.US,D,20061004,000000,9.04,9.2,9,9,49188,0
+ONTO.US,D,20061005,000000,9.1,9.5,8.91,9.37,56431,0
+ONTO.US,D,20061006,000000,9.27,9.33,9.1,9.2,29424,0
+ONTO.US,D,20061009,000000,9.11,9.19,9.09,9.12,31957,0
+ONTO.US,D,20061010,000000,9.1,9.15,9,9.07,51379,0
+ONTO.US,D,20061011,000000,9.11,9.2,9.01,9.05,46164,0
+ONTO.US,D,20061012,000000,8.95,9.47,8.95,9.42,60101,0
+ONTO.US,D,20061013,000000,9.34,9.6,9.34,9.58,92982,0
+ONTO.US,D,20061016,000000,9.72,9.74,9.4,9.54,87718,0
+ONTO.US,D,20061017,000000,9.52,9.55,9.31,9.47,57796,0
+ONTO.US,D,20061018,000000,9.5,9.5,9.11,9.31,38198,0
+ONTO.US,D,20061019,000000,9.4,9.41,9.26,9.4,40267,0
+ONTO.US,D,20061020,000000,9.35,9.36,9.11,9.15,41003,0
+ONTO.US,D,20061023,000000,9.2,9.23,9.1,9.14,31593,0
+ONTO.US,D,20061024,000000,9.1,9.5,9.1,9.42,71623,0
+ONTO.US,D,20061025,000000,9.4,9.54,9.32,9.43,62255,0
+ONTO.US,D,20061026,000000,9.24,9.67,9.22,9.46,109354,0
+ONTO.US,D,20061027,000000,9.5,9.6,9.32,9.43,68545,0
+ONTO.US,D,20061030,000000,9.44,10.17,9.35,9.99,313247,0
+ONTO.US,D,20061031,000000,10,10.37,9.78,10.37,179121,0
+ONTO.US,D,20061101,000000,10.3,10.3,9.59,9.61,95056,0
+ONTO.US,D,20061102,000000,9.58,9.6,9.04,9.11,197679,0
+ONTO.US,D,20061103,000000,9.06,9.14,8.46,9,160664,0
+ONTO.US,D,20061106,000000,8.97,9.21,8.91,9.03,75356,0
+ONTO.US,D,20061107,000000,9.11,9.19,8.96,8.98,53776,0
+ONTO.US,D,20061108,000000,8.99,9.06,8.75,8.85,76376,0
+ONTO.US,D,20061109,000000,8.74,8.93,8.7,8.77,86219,0
+ONTO.US,D,20061110,000000,8.62,8.65,8.38,8.49,99496,0
+ONTO.US,D,20061113,000000,8.43,8.6,8.43,8.57,46504,0
+ONTO.US,D,20061114,000000,8.5,8.73,8.31,8.66,98589,0
+ONTO.US,D,20061115,000000,8.56,9.3,8.56,9.03,207993,0
+ONTO.US,D,20061116,000000,9.1,9.2,8.9,8.95,75248,0
+ONTO.US,D,20061117,000000,8.88,9.1,8.85,9,122684,0
+ONTO.US,D,20061120,000000,8.91,8.95,8.71,8.73,86223,0
+ONTO.US,D,20061121,000000,8.64,8.87,8.49,8.5,105616,0
+ONTO.US,D,20061122,000000,8.48,8.58,8.42,8.46,55224,0
+ONTO.US,D,20061124,000000,8.49,8.59,8.49,8.55,92956,0
+ONTO.US,D,20061127,000000,8.65,8.65,8.43,8.45,126791,0
+ONTO.US,D,20061128,000000,8.44,8.47,8.31,8.37,162452,0
+ONTO.US,D,20061129,000000,8.32,8.65,8.32,8.6,116086,0
+ONTO.US,D,20061130,000000,8.65,8.72,8.55,8.55,81823,0
+ONTO.US,D,20061201,000000,8.58,8.76,8.56,8.63,78217,0
+ONTO.US,D,20061204,000000,8.58,8.82,8.58,8.68,41660,0
+ONTO.US,D,20061205,000000,8.71,8.84,8.49,8.52,89921,0
+ONTO.US,D,20061206,000000,8.82,8.84,8.52,8.54,66665,0
+ONTO.US,D,20061207,000000,8.54,8.63,8.31,8.34,83377,0
+ONTO.US,D,20061208,000000,8.75,9,8.55,8.6,196736,0
+ONTO.US,D,20061211,000000,8.65,8.66,8.35,8.46,111554,0
+ONTO.US,D,20061212,000000,8.48,8.62,8.32,8.36,85958,0
+ONTO.US,D,20061213,000000,8.44,8.58,8.36,8.38,96084,0
+ONTO.US,D,20061214,000000,8.58,8.58,8.1,8.22,160899,0
+ONTO.US,D,20061215,000000,8.22,8.26,8.06,8.12,152658,0
+ONTO.US,D,20061218,000000,8.26,8.36,8.07,8.08,116919,0
+ONTO.US,D,20061219,000000,8.23,8.24,8.06,8.17,106369,0
+ONTO.US,D,20061220,000000,8.21,8.32,7.92,7.99,108619,0
+ONTO.US,D,20061221,000000,7.96,8.15,7.95,8.04,95579,0
+ONTO.US,D,20061222,000000,8.06,8.09,7.98,8.01,48983,0
+ONTO.US,D,20061226,000000,8,8.21,8,8.07,49707,0
+ONTO.US,D,20061227,000000,8.05,8.13,7.92,7.95,58080,0
+ONTO.US,D,20061228,000000,7.97,8.04,7.9,7.93,96244,0
+ONTO.US,D,20061229,000000,7.92,8.07,7.89,7.91,80863,0
+ONTO.US,D,20070103,000000,8.09,8.4,8.09,8.29,172510,0
+ONTO.US,D,20070104,000000,8.25,8.5,8.25,8.45,98266,0
+ONTO.US,D,20070105,000000,8.41,8.51,8.14,8.21,75539,0
+ONTO.US,D,20070108,000000,8.17,8.18,7.88,8,187400,0
+ONTO.US,D,20070109,000000,8,8.1,7.72,7.91,104022,0
+ONTO.US,D,20070110,000000,7.92,8.26,7.92,8.2,90924,0
+ONTO.US,D,20070111,000000,8.19,8.19,8,8,91507,0
+ONTO.US,D,20070112,000000,8.02,8.07,7.95,7.98,63182,0
+ONTO.US,D,20070116,000000,8.04,8.13,7.99,8.1,65103,0
+ONTO.US,D,20070117,000000,7.95,8.07,7.81,7.81,71423,0
+ONTO.US,D,20070118,000000,7.78,7.86,7.6,7.61,82128,0
+ONTO.US,D,20070119,000000,7.61,7.73,7.5,7.6,68044,0
+ONTO.US,D,20070122,000000,7.64,7.74,7.49,7.5,117020,0
+ONTO.US,D,20070123,000000,7.52,7.63,7.42,7.46,75764,0
+ONTO.US,D,20070124,000000,7.46,7.54,7.43,7.46,54663,0
+ONTO.US,D,20070125,000000,7.45,7.89,7.45,7.88,85437,0
+ONTO.US,D,20070126,000000,7.81,7.84,7.61,7.71,47473,0
+ONTO.US,D,20070129,000000,7.71,7.88,7.66,7.69,68909,0
+ONTO.US,D,20070130,000000,7.73,8.11,7.7,8.03,96322,0
+ONTO.US,D,20070131,000000,8.05,8.2,7.91,8.08,85738,0
+ONTO.US,D,20070201,000000,8.1,8.22,8.1,8.2,59797,0
+ONTO.US,D,20070202,000000,8.19,8.19,8.07,8.12,78014,0
+ONTO.US,D,20070205,000000,8.12,8.14,7.84,7.94,49237,0
+ONTO.US,D,20070206,000000,7.94,7.94,7.74,7.81,46525,0
+ONTO.US,D,20070207,000000,7.81,8.2,7.81,8.15,71555,0
+ONTO.US,D,20070208,000000,8.17,8.39,8,8.35,64251,0
+ONTO.US,D,20070209,000000,8.37,8.39,8.1,8.17,57247,0
+ONTO.US,D,20070212,000000,8.18,8.24,8.06,8.09,41840,0
+ONTO.US,D,20070213,000000,8.09,8.13,7.93,8.07,47368,0
+ONTO.US,D,20070214,000000,8.02,8.14,7.91,7.91,44332,0
+ONTO.US,D,20070215,000000,7.92,8.35,7.92,8.3,143136,0
+ONTO.US,D,20070216,000000,8.08,8.14,7.77,8.05,134388,0
+ONTO.US,D,20070220,000000,8.07,8.33,7.99,8.3,84015,0
+ONTO.US,D,20070221,000000,8.23,8.32,8.12,8.19,53184,0
+ONTO.US,D,20070222,000000,8.3,8.3,8.02,8.16,65692,0
+ONTO.US,D,20070223,000000,8.16,8.25,8.12,8.23,43998,0
+ONTO.US,D,20070226,000000,8.22,8.24,8,8,60026,0
+ONTO.US,D,20070227,000000,7.91,7.97,7.6,7.61,103549,0
+ONTO.US,D,20070228,000000,7.64,7.78,7.56,7.64,98422,0
+ONTO.US,D,20070301,000000,7.55,7.77,7.45,7.66,74616,0
+ONTO.US,D,20070302,000000,7.65,7.67,7.45,7.49,67685,0
+ONTO.US,D,20070305,000000,7.46,7.46,7.4,7.42,74532,0
+ONTO.US,D,20070306,000000,7.57,7.57,7.43,7.52,43404,0
+ONTO.US,D,20070307,000000,7.54,7.63,7.48,7.51,84666,0
+ONTO.US,D,20070308,000000,7.55,7.63,7.54,7.54,42067,0
+ONTO.US,D,20070309,000000,7.56,7.57,7.4,7.5,45624,0
+ONTO.US,D,20070312,000000,7.52,7.54,7.4,7.44,29585,0
+ONTO.US,D,20070313,000000,7.4,7.46,7.4,7.42,38700,0
+ONTO.US,D,20070314,000000,7.48,7.48,7.13,7.3,48404,0
+ONTO.US,D,20070315,000000,7.27,7.29,7.19,7.23,31479,0
+ONTO.US,D,20070316,000000,7.21,7.25,7.13,7.25,48129,0
+ONTO.US,D,20070319,000000,7.29,7.29,7.09,7.14,80588,0
+ONTO.US,D,20070320,000000,7.08,7.23,7.03,7.21,51622,0
+ONTO.US,D,20070321,000000,7.25,7.35,7.13,7.33,42303,0
+ONTO.US,D,20070322,000000,7.38,7.38,7.13,7.15,50933,0
+ONTO.US,D,20070323,000000,7.2,7.34,7.14,7.15,63230,0
+ONTO.US,D,20070326,000000,7.1,7.2,7.1,7.15,76902,0
+ONTO.US,D,20070327,000000,7.16,7.58,7.15,7.41,107923,0
+ONTO.US,D,20070328,000000,7.4,7.41,7.17,7.23,87024,0
+ONTO.US,D,20070329,000000,7.27,7.35,6.74,7.16,227081,0
+ONTO.US,D,20070330,000000,7.15,7.15,6.63,6.7,209266,0
+ONTO.US,D,20070402,000000,6.71,6.94,6.69,6.72,141006,0
+ONTO.US,D,20070403,000000,6.71,6.76,6.59,6.61,136843,0
+ONTO.US,D,20070404,000000,6.65,6.76,6.65,6.68,54924,0
+ONTO.US,D,20070405,000000,6.7,6.81,6.62,6.62,101693,0
+ONTO.US,D,20070409,000000,6.6,6.72,6.6,6.65,36982,0
+ONTO.US,D,20070410,000000,6.62,6.71,6.61,6.66,67829,0
+ONTO.US,D,20070411,000000,6.69,6.69,6.58,6.62,28560,0
+ONTO.US,D,20070412,000000,6.6,6.61,6.31,6.49,139237,0
+ONTO.US,D,20070413,000000,6.41,6.58,6.41,6.56,52895,0
+ONTO.US,D,20070416,000000,6.73,6.84,6.66,6.73,120614,0
+ONTO.US,D,20070417,000000,6.76,6.76,6.65,6.72,45771,0
+ONTO.US,D,20070418,000000,6.67,6.77,6.63,6.72,43814,0
+ONTO.US,D,20070419,000000,6.67,6.75,6.6,6.61,47597,0
+ONTO.US,D,20070420,000000,6.61,6.68,6.4,6.68,74479,0
+ONTO.US,D,20070423,000000,6.61,6.69,6.55,6.55,27380,0
+ONTO.US,D,20070424,000000,6.61,6.75,6.52,6.6,56404,0
+ONTO.US,D,20070425,000000,6.6,6.67,6.54,6.67,114665,0
+ONTO.US,D,20070426,000000,6.88,6.9,6.61,6.77,119400,0
+ONTO.US,D,20070427,000000,6.75,6.75,6.57,6.59,43931,0
+ONTO.US,D,20070430,000000,6.62,6.71,6.44,6.45,128800,0
+ONTO.US,D,20070501,000000,6.44,6.44,6,6.04,178926,0
+ONTO.US,D,20070502,000000,6,6.14,6,6.04,114451,0
+ONTO.US,D,20070503,000000,6.01,6.06,5.89,5.9,79887,0
+ONTO.US,D,20070504,000000,5.94,5.97,5.78,5.78,148389,0
+ONTO.US,D,20070507,000000,5.75,6.06,5.75,6.01,172864,0
+ONTO.US,D,20070508,000000,5.97,5.97,5.82,5.91,143590,0
+ONTO.US,D,20070509,000000,5.88,5.98,5.8,5.83,79368,0
+ONTO.US,D,20070510,000000,5.85,5.85,5.74,5.74,89168,0
+ONTO.US,D,20070511,000000,5.96,6.71,5.92,6.29,450859,0
+ONTO.US,D,20070514,000000,6.23,6.42,6.1,6.23,132730,0
+ONTO.US,D,20070515,000000,6.3,6.32,6.15,6.19,155601,0
+ONTO.US,D,20070516,000000,6.42,6.54,6.18,6.22,157890,0
+ONTO.US,D,20070517,000000,6.31,6.31,6.06,6.1,56501,0
+ONTO.US,D,20070518,000000,6.08,6.15,6.01,6.06,43534,0
+ONTO.US,D,20070521,000000,6.12,6.25,6.07,6.23,79845,0
+ONTO.US,D,20070522,000000,6.2,6.25,6.1,6.25,76286,0
+ONTO.US,D,20070523,000000,6.23,6.24,6.15,6.17,42061,0
+ONTO.US,D,20070524,000000,6.19,6.19,6.02,6.12,86588,0
+ONTO.US,D,20070525,000000,6.16,6.16,6.06,6.09,28231,0
+ONTO.US,D,20070529,000000,6.12,6.32,6.1,6.13,46807,0
+ONTO.US,D,20070530,000000,6.08,6.32,6.06,6.18,37348,0
+ONTO.US,D,20070531,000000,6.2,6.35,6.17,6.19,122119,0
+ONTO.US,D,20070601,000000,6.22,6.47,6.22,6.39,218089,0
+ONTO.US,D,20070604,000000,6.41,6.46,6.37,6.46,51733,0
+ONTO.US,D,20070605,000000,6.47,6.47,6.26,6.29,65237,0
+ONTO.US,D,20070606,000000,6.29,6.42,6.26,6.33,47693,0
+ONTO.US,D,20070607,000000,6.34,6.34,6.19,6.2,34946,0
+ONTO.US,D,20070608,000000,6.19,6.31,6.19,6.25,131246,0
+ONTO.US,D,20070611,000000,6.23,6.42,6.23,6.4,89006,0
+ONTO.US,D,20070612,000000,6.4,6.55,6.33,6.47,77114,0
+ONTO.US,D,20070613,000000,6.45,6.46,6.2,6.37,35250,0
+ONTO.US,D,20070614,000000,6.34,6.55,6.34,6.36,74667,0
+ONTO.US,D,20070615,000000,6.41,6.41,6.22,6.37,38914,0
+ONTO.US,D,20070618,000000,6.35,6.54,6.34,6.41,34272,0
+ONTO.US,D,20070619,000000,6.44,6.59,6.34,6.4,54400,0
+ONTO.US,D,20070620,000000,6.44,6.44,6.23,6.25,83379,0
+ONTO.US,D,20070621,000000,6.25,6.38,6.21,6.38,82731,0
+ONTO.US,D,20070622,000000,6.4,6.69,6.4,6.59,84254,0
+ONTO.US,D,20070625,000000,6.68,6.68,6.41,6.46,30924,0
+ONTO.US,D,20070626,000000,6.46,6.71,6.44,6.68,77346,0
+ONTO.US,D,20070627,000000,6.55,6.7,6.49,6.62,105749,0
+ONTO.US,D,20070628,000000,6.64,6.77,6.5,6.77,63052,0
+ONTO.US,D,20070629,000000,6.85,6.92,6.81,6.86,76067,0
+ONTO.US,D,20070702,000000,6.88,6.91,6.76,6.83,36639,0
+ONTO.US,D,20070703,000000,6.83,6.83,6.69,6.83,15000,0
+ONTO.US,D,20070705,000000,6.85,6.91,6.71,6.91,44014,0
+ONTO.US,D,20070706,000000,6.91,6.95,6.86,6.94,24605,0
+ONTO.US,D,20070709,000000,6.9,6.96,6.82,6.93,48389,0
+ONTO.US,D,20070710,000000,6.93,6.99,6.8,6.8,42278,0
+ONTO.US,D,20070711,000000,7,7.3,7,7.24,157145,0
+ONTO.US,D,20070712,000000,7.32,7.34,7.11,7.17,86552,0
+ONTO.US,D,20070713,000000,7.12,7.25,7.12,7.22,74790,0
+ONTO.US,D,20070716,000000,7.25,7.4,7.12,7.21,111414,0
+ONTO.US,D,20070717,000000,7.26,7.33,7.12,7.26,85083,0
+ONTO.US,D,20070718,000000,7.26,7.32,6.93,6.98,103281,0
+ONTO.US,D,20070719,000000,7,7.05,6.92,7.05,53557,0
+ONTO.US,D,20070720,000000,7,7.12,6.8,6.95,50286,0
+ONTO.US,D,20070723,000000,6.95,7.03,6.72,6.91,76585,0
+ONTO.US,D,20070724,000000,6.89,6.91,6.6,6.66,150588,0
+ONTO.US,D,20070725,000000,6.67,6.75,6.5,6.58,114742,0
+ONTO.US,D,20070726,000000,6.52,6.55,6.15,6.25,262909,0
+ONTO.US,D,20070727,000000,6.21,6.36,6.12,6.32,103680,0
+ONTO.US,D,20070730,000000,6.33,6.33,6.19,6.25,50901,0
+ONTO.US,D,20070731,000000,6.22,6.53,6.2,6.45,174233,0
+ONTO.US,D,20070801,000000,6.36,6.61,6.2,6.59,491717,0
+ONTO.US,D,20070802,000000,7.25,7.84,6.52,6.84,499357,0
+ONTO.US,D,20070803,000000,6.81,7.59,6.81,7.44,379672,0
+ONTO.US,D,20070806,000000,7.4,7.72,7.32,7.72,218812,0
+ONTO.US,D,20070807,000000,7.72,7.99,7.61,7.96,106459,0
+ONTO.US,D,20070808,000000,7.98,8.65,7.92,8.43,338173,0
+ONTO.US,D,20070809,000000,8.01,8.64,8.01,8.61,377684,0
+ONTO.US,D,20070810,000000,8.55,8.77,8.31,8.52,124000,0
+ONTO.US,D,20070813,000000,8.58,8.58,7.79,7.79,109359,0
+ONTO.US,D,20070814,000000,7.85,8.1,7.28,7.33,78579,0
+ONTO.US,D,20070815,000000,7.29,7.53,7.11,7.12,63676,0
+ONTO.US,D,20070816,000000,7.02,7.27,6.85,7.01,217159,0
+ONTO.US,D,20070817,000000,6.87,7.75,6.75,7.18,156858,0
+ONTO.US,D,20070820,000000,7.19,7.42,7.19,7.19,61815,0
+ONTO.US,D,20070821,000000,7.24,7.68,7.03,7.49,108865,0
+ONTO.US,D,20070822,000000,7.5,7.73,7.23,7.57,48764,0
+ONTO.US,D,20070823,000000,7.58,7.58,7.22,7.31,45754,0
+ONTO.US,D,20070824,000000,7.3,7.38,7.12,7.38,36717,0
+ONTO.US,D,20070827,000000,7.5,7.76,7.31,7.5,65529,0
+ONTO.US,D,20070828,000000,7.43,7.52,7.21,7.38,39301,0
+ONTO.US,D,20070829,000000,7.45,7.62,7.29,7.35,65081,0
+ONTO.US,D,20070830,000000,7.33,7.45,7.15,7.33,58281,0
+ONTO.US,D,20070831,000000,7.39,7.62,7.39,7.59,33739,0
+ONTO.US,D,20070904,000000,7.47,7.74,7.47,7.71,44511,0
+ONTO.US,D,20070905,000000,7.64,7.68,7.57,7.62,30966,0
+ONTO.US,D,20070906,000000,7.67,7.75,7.57,7.7,34740,0
+ONTO.US,D,20070907,000000,7.57,7.73,7.43,7.73,49811,0
+ONTO.US,D,20070910,000000,7.73,7.74,7.48,7.56,35296,0
+ONTO.US,D,20070911,000000,7.58,7.72,7.54,7.57,53016,0
+ONTO.US,D,20070912,000000,7.51,7.66,7.51,7.65,37339,0
+ONTO.US,D,20070913,000000,7.7,7.7,7.51,7.54,24242,0
+ONTO.US,D,20070914,000000,7.5,7.8,7.49,7.73,64971,0
+ONTO.US,D,20070917,000000,7.75,7.76,7.55,7.55,36961,0
+ONTO.US,D,20070918,000000,7.55,7.92,7.5,7.88,67567,0
+ONTO.US,D,20070919,000000,7.89,8.3,7.89,8.16,87909,0
+ONTO.US,D,20070920,000000,8.12,8.35,8.12,8.2,42721,0
+ONTO.US,D,20070921,000000,8.2,8.34,8.2,8.3,53466,0
+ONTO.US,D,20070924,000000,8.33,8.7,8.25,8.55,95208,0
+ONTO.US,D,20070925,000000,8.55,8.92,8.55,8.8,155210,0
+ONTO.US,D,20070926,000000,8.8,8.92,8.79,8.87,67897,0
+ONTO.US,D,20070927,000000,8.87,8.98,8.78,8.98,57988,0
+ONTO.US,D,20070928,000000,9,9,8.94,8.97,29909,0
+ONTO.US,D,20071001,000000,9,9.34,9,9.28,198041,0
+ONTO.US,D,20071002,000000,9.28,9.65,9.28,9.58,99033,0
+ONTO.US,D,20071003,000000,9.58,9.6,9.51,9.55,55395,0
+ONTO.US,D,20071004,000000,9.6,9.62,9.52,9.58,43728,0
+ONTO.US,D,20071005,000000,9.65,9.7,9.54,9.61,63783,0
+ONTO.US,D,20071008,000000,9.59,10,9.59,9.9,127559,0
+ONTO.US,D,20071009,000000,9.95,10.45,9.87,10.03,185331,0
+ONTO.US,D,20071010,000000,10.05,10.2,9.7,9.77,90025,0
+ONTO.US,D,20071011,000000,9.83,10.14,9.7,9.92,135851,0
+ONTO.US,D,20071012,000000,9.94,10.15,9.7,10.09,69393,0
+ONTO.US,D,20071015,000000,10.13,10.49,10.09,10.49,133440,0
+ONTO.US,D,20071016,000000,10.5,11.05,10.1,11.05,184179,0
+ONTO.US,D,20071017,000000,11.1,11.71,11.08,11.51,238600,0
+ONTO.US,D,20071018,000000,11.5,11.7,10.75,10.92,215533,0
+ONTO.US,D,20071019,000000,10.95,10.99,10.3,10.3,136774,0
+ONTO.US,D,20071022,000000,10.2,10.25,9.92,10.05,156689,0
+ONTO.US,D,20071023,000000,10.06,10.52,10.06,10.5,176312,0
+ONTO.US,D,20071024,000000,10.78,10.78,9.95,10.44,157936,0
+ONTO.US,D,20071025,000000,10.44,10.49,9.93,10.27,87774,0
+ONTO.US,D,20071026,000000,10.36,10.36,10.13,10.23,72638,0
+ONTO.US,D,20071029,000000,10.25,10.4,10.17,10.39,115306,0
+ONTO.US,D,20071030,000000,10.45,11.4,10.21,10.95,367774,0
+ONTO.US,D,20071031,000000,11.55,11.7,10.52,11,316721,0
+ONTO.US,D,20071101,000000,10.82,11.04,10.38,10.39,104376,0
+ONTO.US,D,20071102,000000,10.37,10.42,9.8,9.83,94775,0
+ONTO.US,D,20071105,000000,9.76,9.82,9.31,9.39,128662,0
+ONTO.US,D,20071106,000000,9,9.34,8.88,8.98,144207,0
+ONTO.US,D,20071107,000000,9,9.13,8.97,9.08,155504,0
+ONTO.US,D,20071108,000000,9.1,9.14,8.24,8.43,118922,0
+ONTO.US,D,20071109,000000,8.43,8.59,8.28,8.3,107642,0
+ONTO.US,D,20071112,000000,8.26,8.52,7.65,8.16,225292,0
+ONTO.US,D,20071113,000000,8.16,8.57,8.09,8.57,120187,0
+ONTO.US,D,20071114,000000,8.58,9.34,8.52,9.07,171757,0
+ONTO.US,D,20071115,000000,9.08,9.1,8.35,8.5,84393,0
+ONTO.US,D,20071116,000000,8.56,8.68,8.16,8.29,61220,0
+ONTO.US,D,20071119,000000,8.22,8.26,7.86,8.06,79745,0
+ONTO.US,D,20071120,000000,8.09,8.29,7.56,7.72,146113,0
+ONTO.US,D,20071121,000000,7.51,7.98,7.48,7.83,55579,0
+ONTO.US,D,20071123,000000,7.9,8.38,7.9,8.38,30334,0
+ONTO.US,D,20071126,000000,8.42,8.47,8.1,8.32,69879,0
+ONTO.US,D,20071127,000000,8.34,8.57,8.17,8.36,70564,0
+ONTO.US,D,20071128,000000,8.44,9.48,8.43,9.35,157483,0
+ONTO.US,D,20071129,000000,9.36,9.42,9.02,9.06,101675,0
+ONTO.US,D,20071130,000000,9.11,10,9.01,10,201103,0
+ONTO.US,D,20071203,000000,10,10,9.25,9.34,121789,0
+ONTO.US,D,20071204,000000,9.3,9.3,8.88,8.97,80234,0
+ONTO.US,D,20071205,000000,8.9,9.4,8.86,9.4,117794,0
+ONTO.US,D,20071206,000000,9.4,9.83,9.26,9.57,102998,0
+ONTO.US,D,20071207,000000,9.56,9.83,9.49,9.78,55723,0
+ONTO.US,D,20071210,000000,9.77,9.77,9.15,9.52,79146,0
+ONTO.US,D,20071211,000000,9.57,9.77,9.31,9.64,67675,0
+ONTO.US,D,20071212,000000,9.8,9.8,9.28,9.44,54974,0
+ONTO.US,D,20071213,000000,9.42,9.49,9.1,9.21,41941,0
+ONTO.US,D,20071214,000000,9.17,9.55,9.02,9.4,69158,0
+ONTO.US,D,20071217,000000,9.37,9.55,8.92,9.01,22525,0
+ONTO.US,D,20071218,000000,9.04,9.36,8.89,9.26,40781,0
+ONTO.US,D,20071219,000000,9.21,9.29,8.63,8.93,79857,0
+ONTO.US,D,20071220,000000,9,9.36,8.8,8.96,83114,0
+ONTO.US,D,20071221,000000,9.11,9.34,8.83,9.24,51425,0
+ONTO.US,D,20071224,000000,9.3,9.55,9.3,9.43,32495,0
+ONTO.US,D,20071226,000000,9.44,9.99,9.39,9.93,96979,0
+ONTO.US,D,20071227,000000,9.85,10,9.76,9.88,55722,0
+ONTO.US,D,20071228,000000,9.91,9.99,9.55,9.65,31940,0
+ONTO.US,D,20071231,000000,9.57,9.86,9.51,9.86,41363,0
+ONTO.US,D,20080102,000000,9.9,9.93,9.71,9.93,87114,0
+ONTO.US,D,20080103,000000,9.84,9.9,9.52,9.67,81312,0
+ONTO.US,D,20080104,000000,9.57,9.8,8.88,8.93,67859,0
+ONTO.US,D,20080107,000000,8.98,9.25,8.61,8.85,83592,0
+ONTO.US,D,20080108,000000,8.82,8.9,8.46,8.5,53794,0
+ONTO.US,D,20080109,000000,8.53,8.64,7.82,8.3,55380,0
+ONTO.US,D,20080110,000000,8.23,8.36,5.76,6.08,499592,0
+ONTO.US,D,20080111,000000,6.24,6.5,5.87,6.42,310638,0
+ONTO.US,D,20080114,000000,6.41,6.41,6.03,6.03,146403,0
+ONTO.US,D,20080115,000000,6.03,6.27,6.03,6.06,100598,0
+ONTO.US,D,20080116,000000,5.93,6.09,5.8,5.99,90440,0
+ONTO.US,D,20080117,000000,6,6.01,5.71,5.84,53767,0
+ONTO.US,D,20080118,000000,5.82,6.1,5.61,5.7,139948,0
+ONTO.US,D,20080122,000000,5.28,5.76,5,5.67,88545,0
+ONTO.US,D,20080123,000000,5.4,5.53,5.21,5.45,112839,0
+ONTO.US,D,20080124,000000,5.6,5.9,5.54,5.86,66254,0
+ONTO.US,D,20080125,000000,5.89,5.95,5.83,5.84,43185,0
+ONTO.US,D,20080128,000000,5.86,6.2,5.81,6.2,71823,0
+ONTO.US,D,20080129,000000,6.2,6.24,6.06,6.15,54962,0
+ONTO.US,D,20080130,000000,6.08,6.28,6,6.05,123635,0
+ONTO.US,D,20080131,000000,6,6.3,6,6.02,74034,0
+ONTO.US,D,20080201,000000,6.08,6.25,6.01,6.15,112493,0
+ONTO.US,D,20080204,000000,6.25,6.57,6.1,6.31,147923,0
+ONTO.US,D,20080205,000000,6.25,6.49,6.09,6.09,66223,0
+ONTO.US,D,20080206,000000,6.1,6.17,5.77,5.77,75168,0
+ONTO.US,D,20080207,000000,5.76,5.87,5.75,5.77,37017,0
+ONTO.US,D,20080208,000000,5.96,6,5.77,5.82,102137,0
+ONTO.US,D,20080211,000000,5.86,5.99,5.77,5.91,30747,0
+ONTO.US,D,20080212,000000,6,6.08,5.81,5.95,93075,0
+ONTO.US,D,20080213,000000,5.97,6,5.72,5.91,95358,0
+ONTO.US,D,20080214,000000,5.91,6.16,5.91,6,92118,0
+ONTO.US,D,20080215,000000,5.93,5.96,5.71,5.71,81905,0
+ONTO.US,D,20080219,000000,5.8,6.08,5.67,5.69,84784,0
+ONTO.US,D,20080220,000000,5.7,6.07,5.66,5.95,176878,0
+ONTO.US,D,20080221,000000,5.87,6.1,5.5,5.55,180749,0
+ONTO.US,D,20080222,000000,5.59,5.68,5.48,5.57,232253,0
+ONTO.US,D,20080225,000000,5.55,5.81,5.52,5.81,90823,0
+ONTO.US,D,20080226,000000,5.79,6.04,5.73,6,82592,0
+ONTO.US,D,20080227,000000,5.93,6.45,5.93,6.43,267122,0
+ONTO.US,D,20080228,000000,6.51,6.69,6.27,6.36,104246,0
+ONTO.US,D,20080229,000000,6.33,6.61,6.26,6.37,63637,0
+ONTO.US,D,20080303,000000,6.34,6.57,5.97,5.97,74685,0
+ONTO.US,D,20080304,000000,5.95,6.1,5.95,6.01,230667,0
+ONTO.US,D,20080305,000000,6.04,6.49,6.04,6.13,64615,0
+ONTO.US,D,20080306,000000,6.13,6.45,6.12,6.25,44606,0
+ONTO.US,D,20080307,000000,6.4,6.42,6.08,6.27,89137,0
+ONTO.US,D,20080310,000000,6.26,6.26,5.97,5.99,30325,0
+ONTO.US,D,20080311,000000,6.11,6.45,5.84,6.08,53833,0
+ONTO.US,D,20080312,000000,6.05,6.21,6.02,6.11,121936,0
+ONTO.US,D,20080313,000000,6.23,6.23,6,6.13,73332,0
+ONTO.US,D,20080314,000000,6.2,6.3,5.99,5.99,55183,0
+ONTO.US,D,20080317,000000,5.82,6.2,5.79,6.11,66137,0
+ONTO.US,D,20080318,000000,6.18,6.18,6,6.09,67536,0
+ONTO.US,D,20080319,000000,6.01,6.22,6,6.08,47996,0
+ONTO.US,D,20080320,000000,6.08,6.49,6.05,6.47,42086,0
+ONTO.US,D,20080324,000000,6.47,6.68,6.19,6.51,44008,0
+ONTO.US,D,20080325,000000,6.55,6.82,6.44,6.52,36682,0
+ONTO.US,D,20080326,000000,6.62,6.85,6.47,6.64,41002,0
+ONTO.US,D,20080327,000000,6.59,6.92,6.57,6.84,38656,0
+ONTO.US,D,20080328,000000,6.9,6.9,6.51,6.66,39262,0
+ONTO.US,D,20080331,000000,6.64,7.24,6.64,7.15,69966,0
+ONTO.US,D,20080401,000000,7.2,7.28,6.96,7.28,63734,0
+ONTO.US,D,20080402,000000,7.25,7.49,7.08,7.21,49889,0
+ONTO.US,D,20080403,000000,7.16,7.25,7,7.1,27717,0
+ONTO.US,D,20080404,000000,7.15,7.16,7.05,7.14,34251,0
+ONTO.US,D,20080407,000000,7.19,7.45,7.1,7.12,38321,0
+ONTO.US,D,20080408,000000,7.18,7.21,7.07,7.2,23390,0
+ONTO.US,D,20080409,000000,7.18,7.28,7.16,7.24,38422,0
+ONTO.US,D,20080410,000000,7.11,7.28,7.09,7.27,15070,0
+ONTO.US,D,20080411,000000,7.19,7.24,7.08,7.1,19592,0
+ONTO.US,D,20080414,000000,7.13,7.13,6.41,6.65,36926,0
+ONTO.US,D,20080415,000000,6.68,6.71,6.5,6.68,17706,0
+ONTO.US,D,20080416,000000,6.77,6.77,6.46,6.56,26040,0
+ONTO.US,D,20080417,000000,6.56,6.61,6.29,6.61,17103,0
+ONTO.US,D,20080418,000000,6.69,6.69,6.45,6.47,9596,0
+ONTO.US,D,20080421,000000,6.43,6.44,6.31,6.38,12204,0
+ONTO.US,D,20080422,000000,6.38,6.45,6.3,6.34,9094,0
+ONTO.US,D,20080423,000000,6.4,6.59,6.4,6.55,16574,0
+ONTO.US,D,20080424,000000,6.63,7.24,6.54,7.06,35970,0
+ONTO.US,D,20080425,000000,7.11,7.11,6.87,6.91,21757,0
+ONTO.US,D,20080428,000000,7.01,7.02,6.66,6.8,16297,0
+ONTO.US,D,20080429,000000,6.72,7.02,6.72,6.84,27915,0
+ONTO.US,D,20080430,000000,7,7.18,6.7,7.07,45000,0
+ONTO.US,D,20080501,000000,6.99,7.54,6.98,7.41,71933,0
+ONTO.US,D,20080502,000000,7.56,7.66,7.19,7.52,81662,0
+ONTO.US,D,20080505,000000,7.59,7.7,7.5,7.63,55357,0
+ONTO.US,D,20080506,000000,7.53,7.6,7.42,7.55,32834,0
+ONTO.US,D,20080507,000000,7.33,7.63,7.33,7.57,34255,0
+ONTO.US,D,20080508,000000,7.57,7.79,7.32,7.7,52283,0
+ONTO.US,D,20080509,000000,7.72,7.8,7.45,7.79,19523,0
+ONTO.US,D,20080512,000000,7.53,8,7.53,7.9,39503,0
+ONTO.US,D,20080513,000000,7.82,8.01,7.8,7.92,45793,0
+ONTO.US,D,20080514,000000,7.92,8.2,7.92,8.16,43875,0
+ONTO.US,D,20080515,000000,8.2,8.5,8.2,8.45,37483,0
+ONTO.US,D,20080516,000000,8.4,8.49,8.21,8.31,22806,0
+ONTO.US,D,20080519,000000,8.26,8.46,8,8.12,23678,0
+ONTO.US,D,20080520,000000,8.01,8.01,7.26,7.52,80879,0
+ONTO.US,D,20080521,000000,7.47,7.68,7.15,7.29,71125,0
+ONTO.US,D,20080522,000000,7.37,7.84,7.37,7.55,39239,0
+ONTO.US,D,20080523,000000,7.47,7.61,7.47,7.59,24603,0
+ONTO.US,D,20080527,000000,7.54,7.9,7.54,7.87,42667,0
+ONTO.US,D,20080528,000000,7.93,8.06,7.8,7.98,20243,0
+ONTO.US,D,20080529,000000,8.01,8.25,7.86,8.06,57775,0
+ONTO.US,D,20080530,000000,8.1,8.22,7.88,7.89,39421,0
+ONTO.US,D,20080602,000000,7.9,7.9,7.6,7.86,22252,0
+ONTO.US,D,20080603,000000,7.78,7.85,7.6,7.68,35991,0
+ONTO.US,D,20080604,000000,7.6,7.79,7.37,7.68,28515,0
+ONTO.US,D,20080605,000000,7.43,7.97,7.43,7.93,36608,0
+ONTO.US,D,20080606,000000,7.83,7.94,7.31,7.38,25925,0
+ONTO.US,D,20080609,000000,7.4,7.6,7.32,7.32,28790,0
+ONTO.US,D,20080610,000000,7.34,7.66,7.25,7.49,25148,0
+ONTO.US,D,20080611,000000,7.5,7.56,6.91,7.06,56690,0
+ONTO.US,D,20080612,000000,7.05,7.5,6.88,7.04,32919,0
+ONTO.US,D,20080613,000000,7.14,7.32,6.97,7.17,59983,0
+ONTO.US,D,20080616,000000,7.08,7.3,7.02,7.02,41922,0
+ONTO.US,D,20080617,000000,7.05,7.31,7.05,7.12,43180,0
+ONTO.US,D,20080618,000000,7.08,7.19,6.91,6.93,24918,0
+ONTO.US,D,20080619,000000,6.91,7.19,6.87,6.98,26112,0
+ONTO.US,D,20080620,000000,7.03,7.04,6.65,6.66,23134,0
+ONTO.US,D,20080623,000000,6.68,6.7,6.35,6.39,26333,0
+ONTO.US,D,20080624,000000,6.38,6.38,6.12,6.22,76917,0
+ONTO.US,D,20080625,000000,6.18,6.41,5.92,5.99,75122,0
+ONTO.US,D,20080626,000000,5.91,6.03,5.75,6,55900,0
+ONTO.US,D,20080627,000000,6,6.28,5.88,5.97,75868,0
+ONTO.US,D,20080630,000000,6,6.09,5.78,5.82,27935,0
+ONTO.US,D,20080701,000000,5.74,5.95,5.73,5.76,42651,0
+ONTO.US,D,20080702,000000,5.76,6.03,5.67,5.69,45161,0
+ONTO.US,D,20080703,000000,5.64,5.73,5.52,5.6,9016,0
+ONTO.US,D,20080707,000000,5.57,5.74,5.5,5.6,24744,0
+ONTO.US,D,20080708,000000,5.7,5.79,5.5,5.79,31632,0
+ONTO.US,D,20080709,000000,5.8,5.98,5.31,5.32,83067,0
+ONTO.US,D,20080710,000000,5.34,5.54,5.19,5.25,39246,0
+ONTO.US,D,20080711,000000,5.02,5.14,4.69,4.79,99361,0
+ONTO.US,D,20080714,000000,4.9,4.91,4.05,4.27,112179,0
+ONTO.US,D,20080715,000000,4.32,4.44,4.2,4.32,133221,0
+ONTO.US,D,20080716,000000,4.32,4.58,4.32,4.51,108695,0
+ONTO.US,D,20080717,000000,4.5,4.72,4.5,4.63,106526,0
+ONTO.US,D,20080718,000000,4.64,4.7,4.6,4.63,59004,0
+ONTO.US,D,20080721,000000,4.7,4.79,4.6,4.68,67099,0
+ONTO.US,D,20080722,000000,4.68,5,4.68,4.85,69338,0
+ONTO.US,D,20080723,000000,4.94,5.06,4.93,5,58798,0
+ONTO.US,D,20080724,000000,5.09,5.11,4.79,4.79,34575,0
+ONTO.US,D,20080725,000000,4.87,5,4.75,4.88,21669,0
+ONTO.US,D,20080728,000000,4.9,4.96,4.62,4.7,24847,0
+ONTO.US,D,20080729,000000,4.64,4.71,4.5,4.71,29780,0
+ONTO.US,D,20080730,000000,4.84,4.84,4.5,4.62,64037,0
+ONTO.US,D,20080731,000000,4.7,4.75,4.25,4.37,61627,0
+ONTO.US,D,20080801,000000,4.03,4.03,3.12,3.54,321860,0
+ONTO.US,D,20080804,000000,3.47,3.5,3.12,3.21,303208,0
+ONTO.US,D,20080805,000000,3.3,3.35,3.14,3.22,107040,0
+ONTO.US,D,20080806,000000,3.29,3.44,3.26,3.35,93405,0
+ONTO.US,D,20080807,000000,3.34,3.52,3.16,3.41,55435,0
+ONTO.US,D,20080808,000000,3.36,3.73,3.36,3.67,59536,0
+ONTO.US,D,20080811,000000,3.73,4.03,3.73,4.01,99725,0
+ONTO.US,D,20080812,000000,4.03,4.03,3.85,3.94,42756,0
+ONTO.US,D,20080813,000000,3.94,4.05,3.9,3.92,50780,0
+ONTO.US,D,20080814,000000,3.9,4.31,3.9,4.21,38759,0
+ONTO.US,D,20080815,000000,4.18,4.24,4,4.09,38397,0
+ONTO.US,D,20080818,000000,4.07,4.07,3.85,3.86,49493,0
+ONTO.US,D,20080819,000000,3.85,3.91,3.77,3.85,48047,0
+ONTO.US,D,20080820,000000,3.85,3.89,3.69,3.77,34700,0
+ONTO.US,D,20080821,000000,3.76,3.93,3.57,3.58,33052,0
+ONTO.US,D,20080822,000000,3.51,3.62,3.45,3.5,63094,0
+ONTO.US,D,20080825,000000,3.45,3.52,3.45,3.5,37711,0
+ONTO.US,D,20080826,000000,3.5,3.53,3.4,3.48,28461,0
+ONTO.US,D,20080827,000000,3.48,3.7,3.47,3.52,13871,0
+ONTO.US,D,20080828,000000,3.54,3.71,3.53,3.65,23021,0
+ONTO.US,D,20080829,000000,3.59,3.66,3.56,3.63,10127,0
+ONTO.US,D,20080902,000000,3.69,3.7,3.42,3.48,51558,0
+ONTO.US,D,20080903,000000,3.48,3.5,3.4,3.45,16078,0
+ONTO.US,D,20080904,000000,3.4,3.47,3.37,3.39,73778,0
+ONTO.US,D,20080905,000000,3.35,3.35,3.25,3.29,48692,0
+ONTO.US,D,20080908,000000,3.28,3.33,3.21,3.21,117753,0
+ONTO.US,D,20080909,000000,3.23,3.28,3.1,3.15,60937,0
+ONTO.US,D,20080910,000000,3.22,3.26,3.11,3.15,67064,0
+ONTO.US,D,20080911,000000,3.13,3.29,3,3.07,410309,0
+ONTO.US,D,20080912,000000,3.03,3.36,3.03,3.1,76906,0
+ONTO.US,D,20080915,000000,3.03,3.2,3,3.01,19689,0
+ONTO.US,D,20080916,000000,3,3.04,2.88,2.97,32161,0
+ONTO.US,D,20080917,000000,2.92,2.97,2.68,2.81,48711,0
+ONTO.US,D,20080918,000000,2.86,3.06,2.58,2.71,77112,0
+ONTO.US,D,20080919,000000,2.92,3.1,2.65,2.88,85829,0
+ONTO.US,D,20080922,000000,2.88,2.88,2.52,2.57,58641,0
+ONTO.US,D,20080923,000000,2.55,2.96,2.4,2.5,63383,0
+ONTO.US,D,20080924,000000,2.57,2.7,2.42,2.48,44199,0
+ONTO.US,D,20080925,000000,2.47,2.55,2.22,2.27,131896,0
+ONTO.US,D,20080926,000000,2.2,2.38,2.2,2.34,51078,0
+ONTO.US,D,20080929,000000,2.34,2.45,2.12,2.23,109446,0
+ONTO.US,D,20080930,000000,2.3,2.3,2.01,2.11,49893,0
+ONTO.US,D,20081001,000000,2.09,2.15,1.99,1.99,94385,0
+ONTO.US,D,20081002,000000,2.01,2.05,1.71,1.88,151564,0
+ONTO.US,D,20081003,000000,1.86,1.99,1.73,1.76,164908,0
+ONTO.US,D,20081006,000000,1.78,1.79,1.44,1.65,184435,0
+ONTO.US,D,20081007,000000,1.64,1.75,1.5,1.5,47971,0
+ONTO.US,D,20081008,000000,1.47,1.47,1.29,1.33,125884,0
+ONTO.US,D,20081009,000000,1.34,1.49,1.2,1.2,110667,0
+ONTO.US,D,20081010,000000,1.24,1.24,1.01,1.1,93386,0
+ONTO.US,D,20081013,000000,1.15,1.39,1.15,1.36,43842,0
+ONTO.US,D,20081014,000000,1.47,1.78,1.42,1.56,98961,0
+ONTO.US,D,20081015,000000,1.56,1.56,1.12,1.26,215235,0
+ONTO.US,D,20081016,000000,1.35,1.39,1.11,1.28,86891,0
+ONTO.US,D,20081017,000000,1.3,1.3,1.13,1.15,188365,0
+ONTO.US,D,20081020,000000,1.24,1.3,1.16,1.26,120478,0
+ONTO.US,D,20081021,000000,1.29,1.34,1.28,1.31,42051,0
+ONTO.US,D,20081022,000000,1.25,1.3,1.2,1.23,39454,0
+ONTO.US,D,20081023,000000,1.25,1.34,1.1,1.16,153097,0
+ONTO.US,D,20081024,000000,1.29,1.35,1.17,1.2,75368,0
+ONTO.US,D,20081027,000000,1.14,1.19,1.05,1.1,77589,0
+ONTO.US,D,20081028,000000,1.19,1.19,1.03,1.08,75983,0
+ONTO.US,D,20081029,000000,1.16,1.33,1.11,1.23,51994,0
+ONTO.US,D,20081030,000000,1.26,1.33,1.06,1.17,165942,0
+ONTO.US,D,20081031,000000,1.1,1.29,1.08,1.22,748134,0
+ONTO.US,D,20081103,000000,1.25,1.31,1.17,1.25,177913,0
+ONTO.US,D,20081104,000000,1.3,1.35,1.26,1.35,220798,0
+ONTO.US,D,20081105,000000,1.34,1.46,1.34,1.39,149702,0
+ONTO.US,D,20081106,000000,1.34,1.34,1.28,1.28,38595,0
+ONTO.US,D,20081107,000000,1.27,1.35,1.25,1.33,159739,0
+ONTO.US,D,20081110,000000,1.36,1.36,1.29,1.3,12425,0
+ONTO.US,D,20081111,000000,1.25,1.25,1.2,1.2,20920,0
+ONTO.US,D,20081112,000000,1.23,1.23,1.11,1.13,42967,0
+ONTO.US,D,20081113,000000,1.16,1.17,0.95,1,253517,0
+ONTO.US,D,20081114,000000,2.69,3.04,1.21,1.25,211618,0
+ONTO.US,D,20081117,000000,1.29,1.29,1.11,1.18,267901,0
+ONTO.US,D,20081118,000000,1.23,1.26,1.04,1.05,100324,0
+ONTO.US,D,20081119,000000,1.01,1.07,0.95,0.98,135694,0
+ONTO.US,D,20081120,000000,1.06,1.08,0.93,0.93,59323,0
+ONTO.US,D,20081121,000000,0.91,1.26,0.9,0.96,68370,0
+ONTO.US,D,20081124,000000,1,1.03,0.97,0.99,50161,0
+ONTO.US,D,20081125,000000,1.04,1.08,0.98,0.99,35965,0
+ONTO.US,D,20081126,000000,1,1.07,0.98,1,57003,0
+ONTO.US,D,20081128,000000,1.1,1.13,0.99,1.13,13600,0
+ONTO.US,D,20081201,000000,1.16,1.17,0.95,0.95,91499,0
+ONTO.US,D,20081202,000000,1.28,1.28,0.9,0.93,100403,0
+ONTO.US,D,20081203,000000,0.95,1,0.9,0.9,108799,0
+ONTO.US,D,20081204,000000,0.85,0.88,0.8,0.85,53207,0
+ONTO.US,D,20081205,000000,0.92,0.93,0.84,0.86,18083,0
+ONTO.US,D,20081208,000000,0.87,0.94,0.87,0.88,116403,0
+ONTO.US,D,20081209,000000,0.89,0.96,0.87,0.87,59199,0
+ONTO.US,D,20081210,000000,0.99,1.07,0.91,0.99,33068,0
+ONTO.US,D,20081211,000000,1,1.08,0.91,1.04,22143,0
+ONTO.US,D,20081212,000000,0.98,1.09,0.92,1.05,11878,0
+ONTO.US,D,20081215,000000,1.01,1.07,1.01,1.07,17190,0
+ONTO.US,D,20081216,000000,1.1,1.1,1,1.08,23523,0
+ONTO.US,D,20081217,000000,1.11,1.29,1.07,1.07,51781,0
+ONTO.US,D,20081218,000000,1.1,1.14,1.1,1.11,20011,0
+ONTO.US,D,20081219,000000,1.16,1.24,1.11,1.16,21236,0
+ONTO.US,D,20081222,000000,1.16,1.22,1.12,1.17,24212,0
+ONTO.US,D,20081223,000000,1.15,1.22,1.13,1.18,15165,0
+ONTO.US,D,20081224,000000,1.17,1.17,1.11,1.11,19708,0
+ONTO.US,D,20081226,000000,1.15,1.17,1.15,1.15,14093,0
+ONTO.US,D,20081229,000000,1.19,1.19,1.1,1.15,25039,0
+ONTO.US,D,20081230,000000,1.11,1.21,1.1,1.13,39790,0
+ONTO.US,D,20081231,000000,1.1,1.23,1.1,1.14,41980,0
+ONTO.US,D,20090102,000000,1.15,1.28,1.15,1.22,19095,0
+ONTO.US,D,20090105,000000,1.27,1.36,1.27,1.32,18471,0
+ONTO.US,D,20090106,000000,1.37,1.53,1.37,1.5,61706,0
+ONTO.US,D,20090107,000000,1.51,1.52,1.42,1.42,27800,0
+ONTO.US,D,20090108,000000,1.45,1.47,1.39,1.45,24582,0
+ONTO.US,D,20090109,000000,1.5,1.66,1.5,1.64,26408,0
+ONTO.US,D,20090112,000000,1.67,1.67,1.5,1.5,44124,0
+ONTO.US,D,20090113,000000,1.48,1.48,1.1,1.28,42770,0
+ONTO.US,D,20090114,000000,1.25,1.32,1.16,1.16,25846,0
+ONTO.US,D,20090115,000000,1.23,1.27,1.19,1.19,23381,0
+ONTO.US,D,20090116,000000,1.25,1.34,1.25,1.26,40035,0
+ONTO.US,D,20090120,000000,1.3,1.3,1.16,1.27,24759,0
+ONTO.US,D,20090121,000000,1.35,1.35,1.25,1.25,13760,0
+ONTO.US,D,20090122,000000,1.29,1.3,1.21,1.23,10400,0
+ONTO.US,D,20090123,000000,1.25,1.26,1.23,1.26,6300,0
+ONTO.US,D,20090126,000000,1.29,1.3,1.25,1.27,17800,0
+ONTO.US,D,20090127,000000,1.27,1.34,1.25,1.34,9070,0
+ONTO.US,D,20090128,000000,1.34,1.5,1.32,1.5,46992,0
+ONTO.US,D,20090129,000000,1.53,1.53,1.38,1.4,40763,0
+ONTO.US,D,20090130,000000,1.39,1.4,1.31,1.32,20271,0
+ONTO.US,D,20090202,000000,1.34,1.37,1.25,1.3,16399,0
+ONTO.US,D,20090203,000000,1.31,1.38,1.3,1.37,16364,0
+ONTO.US,D,20090204,000000,1.35,1.47,1.35,1.39,11288,0
+ONTO.US,D,20090205,000000,1.42,1.48,1.25,1.42,7637,0
+ONTO.US,D,20090206,000000,1.46,1.47,1.35,1.39,12645,0
+ONTO.US,D,20090209,000000,1.35,1.46,1.35,1.45,9355,0
+ONTO.US,D,20090210,000000,1.41,1.43,1.31,1.32,7600,0
+ONTO.US,D,20090211,000000,1.37,1.42,1.35,1.35,24588,0
+ONTO.US,D,20090212,000000,1.39,1.39,1.19,1.31,31090,0
+ONTO.US,D,20090213,000000,1.36,1.4,1.3,1.4,12936,0
+ONTO.US,D,20090217,000000,1.4,1.42,1.18,1.23,47367,0
+ONTO.US,D,20090218,000000,1.27,1.33,1.17,1.2,19830,0
+ONTO.US,D,20090219,000000,1.37,1.37,1.15,1.16,12320,0
+ONTO.US,D,20090220,000000,1.42,1.42,1.1,1.13,60340,0
+ONTO.US,D,20090223,000000,1.18,1.28,1.18,1.2,16614,0
+ONTO.US,D,20090224,000000,1.23,1.26,1.21,1.22,8150,0
+ONTO.US,D,20090225,000000,1.28,1.28,1.17,1.17,5921,0
+ONTO.US,D,20090226,000000,1.18,1.23,1.14,1.14,11170,0
+ONTO.US,D,20090227,000000,1.15,1.28,1.14,1.28,20441,0
+ONTO.US,D,20090302,000000,1.21,1.23,1.1,1.1,15670,0
+ONTO.US,D,20090303,000000,1.17,1.25,1.05,1.15,18753,0
+ONTO.US,D,20090304,000000,1.15,1.15,1.11,1.12,7872,0
+ONTO.US,D,20090305,000000,1.24,1.24,1.11,1.12,8898,0
+ONTO.US,D,20090306,000000,1.11,1.2,1.1,1.11,16631,0
+ONTO.US,D,20090309,000000,1.14,1.14,1.07,1.08,18473,0
+ONTO.US,D,20090310,000000,1.07,1.17,1.06,1.15,23234,0
+ONTO.US,D,20090311,000000,1.14,1.16,1.12,1.16,5620,0
+ONTO.US,D,20090312,000000,1.17,1.17,1.12,1.15,9734,0
+ONTO.US,D,20090313,000000,1.17,1.17,1.13,1.14,3145,0
+ONTO.US,D,20090316,000000,1.19,1.21,1.06,1.16,28920,0
+ONTO.US,D,20090317,000000,1.21,1.25,1.12,1.18,9900,0
+ONTO.US,D,20090318,000000,1.22,1.26,1.16,1.23,12020,0
+ONTO.US,D,20090319,000000,1.21,1.39,1.21,1.35,38621,0
+ONTO.US,D,20090320,000000,1.3,1.33,1.2,1.25,12213,0
+ONTO.US,D,20090323,000000,1.33,1.33,1.27,1.33,5480,0
+ONTO.US,D,20090324,000000,1.35,1.35,1.26,1.27,16365,0
+ONTO.US,D,20090325,000000,1.33,1.35,1.25,1.27,13968,0
+ONTO.US,D,20090326,000000,1.32,1.35,1.31,1.35,22345,0
+ONTO.US,D,20090327,000000,1.3,1.35,1.3,1.33,13384,0
+ONTO.US,D,20090330,000000,1.23,1.25,1.11,1.11,22245,0
+ONTO.US,D,20090331,000000,1.18,1.2,1.15,1.2,12529,0
+ONTO.US,D,20090401,000000,1.2,1.21,1.18,1.21,15575,0
+ONTO.US,D,20090402,000000,1.28,1.34,1.22,1.34,32262,0
+ONTO.US,D,20090403,000000,1.31,1.35,1.3,1.32,20600,0
+ONTO.US,D,20090406,000000,1.31,1.31,1.26,1.28,10205,0
+ONTO.US,D,20090407,000000,1.29,1.3,1.21,1.24,8503,0
+ONTO.US,D,20090408,000000,1.22,1.35,1.2,1.27,19391,0
+ONTO.US,D,20090409,000000,1.34,1.38,1.21,1.35,12891,0
+ONTO.US,D,20090413,000000,1.4,1.49,1.38,1.49,25025,0
+ONTO.US,D,20090414,000000,1.49,1.49,1.34,1.38,38309,0
+ONTO.US,D,20090415,000000,1.38,1.45,1.36,1.43,16030,0
+ONTO.US,D,20090416,000000,1.48,1.56,1.4,1.56,47024,0
+ONTO.US,D,20090417,000000,1.62,2,1.62,1.94,117969,0
+ONTO.US,D,20090420,000000,1.97,2.79,1.94,2.16,332249,0
+ONTO.US,D,20090421,000000,2.4,2.4,2.06,2.31,137194,0
+ONTO.US,D,20090422,000000,2.36,2.36,1.95,2.14,79581,0
+ONTO.US,D,20090423,000000,2.17,2.17,1.95,2.01,77291,0
+ONTO.US,D,20090424,000000,2,2.11,1.85,1.85,77817,0
+ONTO.US,D,20090427,000000,1.86,2.08,1.85,2.08,53515,0
+ONTO.US,D,20090428,000000,2.09,2.22,2.05,2.15,25829,0
+ONTO.US,D,20090429,000000,2.19,2.36,2.15,2.16,36017,0
+ONTO.US,D,20090430,000000,2.15,2.15,1.96,2.04,69946,0
+ONTO.US,D,20090501,000000,1.69,1.79,1.42,1.75,175150,0
+ONTO.US,D,20090504,000000,1.75,1.83,1.75,1.8,55280,0
+ONTO.US,D,20090505,000000,1.85,1.85,1.76,1.84,57134,0
+ONTO.US,D,20090506,000000,1.9,1.9,1.83,1.88,37505,0
+ONTO.US,D,20090507,000000,1.87,1.87,1.8,1.82,43436,0
+ONTO.US,D,20090508,000000,1.85,1.9,1.82,1.84,36341,0
+ONTO.US,D,20090511,000000,1.8,1.87,1.8,1.8,15968,0
+ONTO.US,D,20090512,000000,1.86,1.86,1.77,1.79,14861,0
+ONTO.US,D,20090513,000000,1.77,1.85,1.69,1.7,36769,0
+ONTO.US,D,20090514,000000,1.73,1.75,1.73,1.75,5166,0
+ONTO.US,D,20090515,000000,1.75,1.78,1.75,1.75,13985,0
+ONTO.US,D,20090518,000000,1.76,1.76,1.69,1.72,15460,0
+ONTO.US,D,20090519,000000,1.71,1.81,1.71,1.73,27657,0
+ONTO.US,D,20090520,000000,1.75,1.78,1.7,1.75,16980,0
+ONTO.US,D,20090521,000000,1.74,1.79,1.71,1.78,15749,0
+ONTO.US,D,20090522,000000,1.75,1.75,1.7,1.71,18404,0
+ONTO.US,D,20090526,000000,1.74,1.94,1.72,1.9,29494,0
+ONTO.US,D,20090527,000000,1.95,1.98,1.9,1.9,43230,0
+ONTO.US,D,20090528,000000,1.92,1.95,1.89,1.95,9825,0
+ONTO.US,D,20090529,000000,1.96,2.11,1.96,2.01,29808,0
+ONTO.US,D,20090601,000000,2.04,2.14,2.04,2.05,36628,0
+ONTO.US,D,20090602,000000,2.11,2.24,2.05,2.1,19024,0
+ONTO.US,D,20090603,000000,2.14,2.14,2.04,2.04,11700,0
+ONTO.US,D,20090604,000000,2.02,2.15,2.02,2.09,24346,0
+ONTO.US,D,20090605,000000,2.08,2.18,2.02,2.09,30597,0
+ONTO.US,D,20090608,000000,2.09,2.17,2.04,2.16,31459,0
+ONTO.US,D,20090609,000000,2.23,2.29,2.17,2.2,40168,0
+ONTO.US,D,20090610,000000,2.28,2.33,2.13,2.17,57479,0
+ONTO.US,D,20090611,000000,2.19,2.3,2.19,2.3,29288,0
+ONTO.US,D,20090612,000000,2.3,2.3,2.17,2.19,50867,0
+ONTO.US,D,20090615,000000,2.14,2.16,1.97,2.01,44786,0
+ONTO.US,D,20090616,000000,1.98,2.09,1.98,2.08,19890,0
+ONTO.US,D,20090617,000000,2.07,2.29,2.01,2.24,51801,0
+ONTO.US,D,20090618,000000,2.25,2.44,2.12,2.38,87391,0
+ONTO.US,D,20090619,000000,2.43,2.47,2.39,2.44,44416,0
+ONTO.US,D,20090622,000000,2.4,2.46,2.3,2.3,51705,0
+ONTO.US,D,20090623,000000,2.29,2.36,2.25,2.3,38837,0
+ONTO.US,D,20090624,000000,2.25,2.39,2.25,2.36,18413,0
+ONTO.US,D,20090625,000000,2.32,2.48,2.32,2.38,27732,0
+ONTO.US,D,20090626,000000,2.43,2.55,2.43,2.5,25233,0
+ONTO.US,D,20090629,000000,2.48,2.69,2.48,2.68,52300,0
+ONTO.US,D,20090630,000000,2.69,2.71,2.51,2.71,50755,0
+ONTO.US,D,20090701,000000,2.71,2.73,2.65,2.69,19982,0
+ONTO.US,D,20090702,000000,2.65,2.78,2.62,2.78,52597,0
+ONTO.US,D,20090706,000000,2.7,2.7,2.55,2.6,40221,0
+ONTO.US,D,20090707,000000,2.67,2.69,2.6,2.66,31821,0
+ONTO.US,D,20090708,000000,2.72,2.72,2.46,2.6,40846,0
+ONTO.US,D,20090709,000000,2.57,2.67,2.53,2.56,25895,0
+ONTO.US,D,20090710,000000,2.51,2.6,2.5,2.6,9826,0
+ONTO.US,D,20090713,000000,2.49,2.71,2.49,2.7,22266,0
+ONTO.US,D,20090714,000000,2.6,2.7,2.6,2.6,18840,0
+ONTO.US,D,20090715,000000,2.65,2.89,2.65,2.86,70950,0
+ONTO.US,D,20090716,000000,2.89,3.31,2.89,3.31,125564,0
+ONTO.US,D,20090717,000000,3.33,3.5,3.17,3.25,114867,0
+ONTO.US,D,20090720,000000,3.33,3.39,3.2,3.32,30358,0
+ONTO.US,D,20090721,000000,3.27,3.27,2.93,3.2,42980,0
+ONTO.US,D,20090722,000000,3.12,3.25,3.04,3.21,24940,0
+ONTO.US,D,20090723,000000,3.27,3.3,3.24,3.25,24960,0
+ONTO.US,D,20090724,000000,3.29,3.29,3,3.04,28231,0
+ONTO.US,D,20090727,000000,3,3.22,3,3.12,24675,0
+ONTO.US,D,20090728,000000,3.19,3.3,3.17,3.3,35217,0
+ONTO.US,D,20090729,000000,3.4,3.97,3.4,3.88,80781,0
+ONTO.US,D,20090730,000000,4.06,4.23,3.51,3.8,156951,0
+ONTO.US,D,20090731,000000,3.8,3.94,3.6,3.74,63795,0
+ONTO.US,D,20090803,000000,3.73,3.88,3.73,3.79,22971,0
+ONTO.US,D,20090804,000000,3.86,3.89,3.65,3.74,31835,0
+ONTO.US,D,20090805,000000,3.71,3.83,3.6,3.8,54120,0
+ONTO.US,D,20090806,000000,3.8,3.9,3.58,3.9,44875,0
+ONTO.US,D,20090807,000000,3.9,3.95,3.68,3.9,40479,0
+ONTO.US,D,20090810,000000,3.81,3.81,3.65,3.65,20999,0
+ONTO.US,D,20090811,000000,3.71,3.71,3.23,3.45,100429,0
+ONTO.US,D,20090812,000000,3.34,3.61,3.34,3.6,42534,0
+ONTO.US,D,20090813,000000,3.54,3.54,3.49,3.5,15208,0
+ONTO.US,D,20090814,000000,3.57,3.57,3.5,3.55,6648,0
+ONTO.US,D,20090817,000000,4.05,4.25,3.92,4.09,405406,0
+ONTO.US,D,20090818,000000,4.2,4.4,4.15,4.38,316831,0
+ONTO.US,D,20090819,000000,4.3,4.4,4.14,4.14,122497,0
+ONTO.US,D,20090820,000000,4.28,5.19,4.27,4.85,445543,0
+ONTO.US,D,20090821,000000,5,5.09,4.8,5.02,182682,0
+ONTO.US,D,20090824,000000,5.14,5.5,5.08,5.26,268693,0
+ONTO.US,D,20090825,000000,5.41,5.84,5.36,5.81,289754,0
+ONTO.US,D,20090826,000000,5.95,6.01,5.85,5.93,262448,0
+ONTO.US,D,20090827,000000,5.95,5.95,5.08,5.74,254874,0
+ONTO.US,D,20090828,000000,5.91,5.97,5.59,5.94,153335,0
+ONTO.US,D,20090831,000000,5.75,6.68,5.75,6.42,663208,0
+ONTO.US,D,20090901,000000,6.45,6.99,5.8,6.9,531367,0
+ONTO.US,D,20090902,000000,7,7,6.55,6.78,354133,0
+ONTO.US,D,20090903,000000,7.2,7.62,6.98,7.5,557284,0
+ONTO.US,D,20090904,000000,7.63,8.64,7.62,8.15,681002,0
+ONTO.US,D,20090908,000000,8.35,9,8.25,8.7,675699,0
+ONTO.US,D,20090909,000000,8.88,8.88,7.05,7.44,1299454,0
+ONTO.US,D,20090910,000000,7.32,7.38,6.84,7.24,597374,0
+ONTO.US,D,20090911,000000,7.35,7.75,7.24,7.59,436445,0
+ONTO.US,D,20090914,000000,7.5,7.5,7.09,7.31,237713,0
+ONTO.US,D,20090915,000000,7.25,7.26,6.5,6.7,596436,0
+ONTO.US,D,20090916,000000,6.7,6.81,6.33,6.45,382755,0
+ONTO.US,D,20090917,000000,6.42,6.5,6.05,6.12,318694,0
+ONTO.US,D,20090918,000000,6.08,7.27,6.08,7.25,683326,0
+ONTO.US,D,20090921,000000,7.02,7.48,6.81,7.02,442744,0
+ONTO.US,D,20090922,000000,7.01,7.44,6.5,7.23,344356,0
+ONTO.US,D,20090923,000000,7.3,7.3,6.96,7.05,181345,0
+ONTO.US,D,20090924,000000,7.01,7.13,6.51,6.62,346600,0
+ONTO.US,D,20090925,000000,6.54,6.77,6.3,6.4,203467,0
+ONTO.US,D,20090928,000000,6.4,6.41,6.05,6.13,264548,0
+ONTO.US,D,20090929,000000,6.13,6.71,6.01,6.65,247822,0
+ONTO.US,D,20090930,000000,6.61,6.99,6.51,6.57,240284,0
+ONTO.US,D,20091001,000000,6.48,6.56,6.05,6.08,178912,0
+ONTO.US,D,20091002,000000,6,6.3,5.35,6.27,271677,0
+ONTO.US,D,20091005,000000,6.25,6.5,6.1,6.37,76532,0
+ONTO.US,D,20091006,000000,6.35,7.2,6.25,7.01,390340,0
+ONTO.US,D,20091007,000000,7.07,7.9,7.01,7.78,664349,0
+ONTO.US,D,20091008,000000,7.96,8.25,7.53,7.64,497890,0
+ONTO.US,D,20091009,000000,7.6,7.7,7.12,7.53,217904,0
+ONTO.US,D,20091012,000000,7.62,7.73,7.2,7.33,134721,0
+ONTO.US,D,20091013,000000,7.26,7.42,7.1,7.18,118700,0
+ONTO.US,D,20091014,000000,7.42,7.5,7.22,7.3,114601,0
+ONTO.US,D,20091015,000000,7.21,7.21,6.85,7,141025,0
+ONTO.US,D,20091016,000000,7,7.49,6.98,7.31,188158,0
+ONTO.US,D,20091019,000000,7.24,7.54,7.16,7.42,109917,0
+ONTO.US,D,20091020,000000,7.46,7.61,7.31,7.41,88904,0
+ONTO.US,D,20091021,000000,7.41,7.5,7.3,7.34,63411,0
+ONTO.US,D,20091022,000000,7.26,7.5,7.1,7.42,138618,0
+ONTO.US,D,20091023,000000,7.5,7.59,7.3,7.37,70853,0
+ONTO.US,D,20091026,000000,7.4,7.65,7.35,7.56,133624,0
+ONTO.US,D,20091027,000000,7.5,7.64,7.41,7.53,62771,0
+ONTO.US,D,20091028,000000,7.49,7.49,7.03,7.24,184273,0
+ONTO.US,D,20091029,000000,7.4,7.48,7.05,7.21,201057,0
+ONTO.US,D,20091030,000000,7.85,9,7.79,8.2,1667573,0
+ONTO.US,D,20091102,000000,8.04,8.47,7.4,7.47,492998,0
+ONTO.US,D,20091103,000000,7.39,7.49,7.05,7.19,188728,0
+ONTO.US,D,20091104,000000,7.23,7.41,7.21,7.39,123760,0
+ONTO.US,D,20091105,000000,7.4,7.71,7.3,7.69,153048,0
+ONTO.US,D,20091106,000000,7.7,7.75,7.45,7.47,119926,0
+ONTO.US,D,20091109,000000,7.56,7.81,7.56,7.77,182500,0
+ONTO.US,D,20091110,000000,7.79,7.81,7.5,7.6,109469,0
+ONTO.US,D,20091111,000000,7.69,9.28,7.66,8.86,1684659,0
+ONTO.US,D,20091112,000000,8.87,9.98,8.87,9.86,1648281,0
+ONTO.US,D,20091113,000000,9.9,11.75,9.9,11.4,2137337,0
+ONTO.US,D,20091116,000000,11.52,12.75,11.52,12.64,2180292,0
+ONTO.US,D,20091117,000000,12.64,13.34,11.82,13.08,1876522,0
+ONTO.US,D,20091118,000000,11.61,12.34,10.9,11.19,3074890,0
+ONTO.US,D,20091119,000000,10.99,11.5,9.82,11.2,2667072,0
+ONTO.US,D,20091120,000000,10.94,11.19,10.24,10.9,589636,0
+ONTO.US,D,20091123,000000,11.28,12.09,11.28,11.6,1407817,0
+ONTO.US,D,20091124,000000,11.5,11.9,11.01,11.67,605452,0
+ONTO.US,D,20091125,000000,11.8,11.9,11.28,11.62,339370,0
+ONTO.US,D,20091127,000000,10.61,11.34,10.15,11.1,485895,0
+ONTO.US,D,20091130,000000,11.17,11.17,10.43,10.82,510615,0
+ONTO.US,D,20091201,000000,10.81,11.86,10.45,11.64,1054352,0
+ONTO.US,D,20091202,000000,11.97,13.56,11.94,13.1,3591360,0
+ONTO.US,D,20091203,000000,13.2,13.48,12.13,12.45,1493857,0
+ONTO.US,D,20091204,000000,12.76,12.9,11.75,12.6,937104,0
+ONTO.US,D,20091207,000000,12.6,13.05,12.35,12.5,541113,0
+ONTO.US,D,20091208,000000,12.54,14.06,12.25,13.27,2705701,0
+ONTO.US,D,20091209,000000,13.23,13.44,12.55,12.87,893560,0
+ONTO.US,D,20091210,000000,12.98,13.2,12.55,12.67,447092,0
+ONTO.US,D,20091211,000000,12.69,12.94,12.3,12.42,336057,0
+ONTO.US,D,20091214,000000,12.43,12.54,11.66,12.25,810107,0
+ONTO.US,D,20091215,000000,12.18,12.89,11.85,12.39,856543,0
+ONTO.US,D,20091216,000000,12.5,12.78,12.32,12.44,339994,0
+ONTO.US,D,20091217,000000,11.21,11.3,10.6,10.81,2287139,0
+ONTO.US,D,20091218,000000,10.96,11.25,10.06,10.21,1427737,0
+ONTO.US,D,20091221,000000,10.35,10.7,10.3,10.5,439399,0
+ONTO.US,D,20091222,000000,10.5,10.62,10.26,10.37,436836,0
+ONTO.US,D,20091223,000000,10.38,11.55,10.38,11.34,1282027,0
+ONTO.US,D,20091224,000000,11.4,11.49,11,11.3,209437,0
+ONTO.US,D,20091228,000000,11.83,12.1,11.63,11.73,990261,0
+ONTO.US,D,20091229,000000,11.87,12.45,11.65,11.92,1209151,0
+ONTO.US,D,20091230,000000,11.9,12.05,11.3,11.67,549407,0
+ONTO.US,D,20091231,000000,11.72,11.92,11.28,11.33,372928,0
+ONTO.US,D,20100104,000000,11.44,11.44,11.05,11.17,579877,0
+ONTO.US,D,20100105,000000,11.4,11.99,11.35,11.63,756943,0
+ONTO.US,D,20100106,000000,11.55,11.76,11.17,11.34,509645,0
+ONTO.US,D,20100107,000000,11.21,11.59,11,11.5,482711,0
+ONTO.US,D,20100108,000000,11.5,12.7,11.35,12.53,2198533,0
+ONTO.US,D,20100111,000000,12.85,13.42,12.55,12.62,1419510,0
+ONTO.US,D,20100112,000000,12.5,12.58,11.57,11.71,866892,0
+ONTO.US,D,20100113,000000,11.71,12.29,11,12.09,905253,0
+ONTO.US,D,20100114,000000,12.15,12.2,11.5,11.58,506159,0
+ONTO.US,D,20100115,000000,11.75,12,11.36,11.79,626641,0
+ONTO.US,D,20100119,000000,11.8,12.09,11.66,11.84,492427,0
+ONTO.US,D,20100120,000000,11.8,11.83,11,11.45,520320,0
+ONTO.US,D,20100121,000000,11.49,11.6,10.56,10.74,768735,0
+ONTO.US,D,20100122,000000,10.66,10.85,10.06,10.16,642504,0
+ONTO.US,D,20100125,000000,10.31,10.46,9.7,9.84,500393,0
+ONTO.US,D,20100126,000000,9.76,10.15,9.5,9.8,443151,0
+ONTO.US,D,20100127,000000,9.8,9.8,9.26,9.6,515468,0
+ONTO.US,D,20100128,000000,9.57,9.78,9,9.16,523916,0
+ONTO.US,D,20100129,000000,9.2,9.5,8.66,8.7,459917,0
+ONTO.US,D,20100201,000000,8.69,8.95,8.4,8.92,346544,0
+ONTO.US,D,20100202,000000,9,9.7,9,9.66,536853,0
+ONTO.US,D,20100203,000000,9.72,9.81,9.32,9.5,310909,0
+ONTO.US,D,20100204,000000,9.28,9.28,8.47,8.51,440839,0
+ONTO.US,D,20100205,000000,8.55,8.55,7.98,8.49,498855,0
+ONTO.US,D,20100208,000000,8.45,8.63,8.14,8.17,191187,0
+ONTO.US,D,20100209,000000,8.35,8.6,8.22,8.37,215828,0
+ONTO.US,D,20100210,000000,8.35,8.52,8.25,8.41,295122,0
+ONTO.US,D,20100211,000000,8.41,8.98,8.31,8.97,353136,0
+ONTO.US,D,20100212,000000,8.85,9.02,8.54,9.02,334609,0
+ONTO.US,D,20100216,000000,9.12,10.09,9.12,10,707703,0
+ONTO.US,D,20100217,000000,10.31,10.75,10.08,10.1,712532,0
+ONTO.US,D,20100218,000000,9.95,10.55,9.58,10.54,801961,0
+ONTO.US,D,20100219,000000,9.19,9.85,9.11,9.76,2087615,0
+ONTO.US,D,20100222,000000,9.7,10.24,9.7,10.16,649797,0
+ONTO.US,D,20100223,000000,10.18,10.19,9.81,9.95,462831,0
+ONTO.US,D,20100224,000000,9.96,10.1,9.4,9.5,642099,0
+ONTO.US,D,20100225,000000,9.3,9.48,9,9.41,315359,0
+ONTO.US,D,20100226,000000,9.41,9.49,9.23,9.47,173916,0
+ONTO.US,D,20100301,000000,9.5,9.67,9.22,9.42,304829,0
+ONTO.US,D,20100302,000000,9.5,9.99,9.43,9.82,441250,0
+ONTO.US,D,20100303,000000,9.92,9.98,9.6,9.71,207696,0
+ONTO.US,D,20100304,000000,9.71,10.24,9.51,9.81,600981,0
+ONTO.US,D,20100305,000000,9.91,10.15,9.77,9.89,273648,0
+ONTO.US,D,20100308,000000,9.89,9.99,9.26,9.39,597246,0
+ONTO.US,D,20100309,000000,9.28,9.5,9.2,9.46,357143,0
+ONTO.US,D,20100310,000000,9.4,9.58,9.27,9.37,324434,0
+ONTO.US,D,20100311,000000,9.28,9.49,9.25,9.3,177396,0
+ONTO.US,D,20100312,000000,9.4,9.48,9.26,9.3,214953,0
+ONTO.US,D,20100315,000000,9.29,9.31,8.81,8.9,369520,0
+ONTO.US,D,20100316,000000,8.88,9.11,8.63,8.66,413686,0
+ONTO.US,D,20100317,000000,8.72,8.9,8.64,8.8,323895,0
+ONTO.US,D,20100318,000000,8.85,8.85,8.26,8.33,865355,0
+ONTO.US,D,20100319,000000,8.43,8.6,8.07,8.57,434024,0
+ONTO.US,D,20100322,000000,8.57,8.59,8.23,8.35,527326,0
+ONTO.US,D,20100323,000000,8.42,9,8.37,8.94,592944,0
+ONTO.US,D,20100324,000000,8.89,9.2,8.74,8.81,355276,0
+ONTO.US,D,20100325,000000,8.9,9.16,8.71,8.73,346434,0
+ONTO.US,D,20100326,000000,8.84,8.96,8.58,8.64,219016,0
+ONTO.US,D,20100329,000000,8.7,9.19,8.7,9.15,346595,0
+ONTO.US,D,20100330,000000,9.16,9.5,9,9.49,497825,0
+ONTO.US,D,20100331,000000,9.47,9.65,9.25,9.48,387744,0
+ONTO.US,D,20100401,000000,9.47,9.66,9.45,9.59,275253,0
+ONTO.US,D,20100405,000000,9.72,9.98,9.66,9.92,396472,0
+ONTO.US,D,20100406,000000,9.91,10.33,9.75,10.31,405340,0
+ONTO.US,D,20100407,000000,10.3,10.37,9.97,10.18,312913,0
+ONTO.US,D,20100408,000000,10,10.4,9.85,10.31,240928,0
+ONTO.US,D,20100409,000000,10.3,10.31,10.2,10.24,129464,0
+ONTO.US,D,20100412,000000,10.33,10.93,9.95,10.83,437508,0
+ONTO.US,D,20100413,000000,10.87,11.15,10.87,10.97,493750,0
+ONTO.US,D,20100414,000000,11.15,11.6,11.05,11.45,476851,0
+ONTO.US,D,20100415,000000,11.48,11.75,11.31,11.48,291424,0
+ONTO.US,D,20100416,000000,11.37,11.37,10.25,10.7,753357,0
+ONTO.US,D,20100419,000000,10.56,10.69,10.32,10.46,368702,0
+ONTO.US,D,20100420,000000,10.72,10.85,10.54,10.69,317132,0
+ONTO.US,D,20100421,000000,10.67,10.97,10.4,10.48,296450,0
+ONTO.US,D,20100422,000000,10.41,10.79,10.15,10.61,330181,0
+ONTO.US,D,20100423,000000,10.78,10.78,10.46,10.51,216795,0
+ONTO.US,D,20100426,000000,10.59,10.75,10.46,10.51,184502,0
+ONTO.US,D,20100427,000000,10.4,10.59,10.28,10.35,276314,0
+ONTO.US,D,20100428,000000,10.58,10.61,10.31,10.45,168979,0
+ONTO.US,D,20100429,000000,10.5,10.75,10.43,10.66,405232,0
+ONTO.US,D,20100430,000000,10.72,10.75,10.51,10.7,228664,0
+ONTO.US,D,20100503,000000,10.75,11,10.6,10.91,273733,0
+ONTO.US,D,20100504,000000,10.64,10.7,9.66,10.01,637325,0
+ONTO.US,D,20100505,000000,9.81,10.09,9.39,9.9,373671,0
+ONTO.US,D,20100506,000000,9.8,9.95,6.6,9.25,813875,0
+ONTO.US,D,20100507,000000,10.51,10.51,9.08,9.47,1379445,0
+ONTO.US,D,20100510,000000,9.76,10.55,9.75,10.5,690253,0
+ONTO.US,D,20100511,000000,10.3,11.15,9.87,11.02,666540,0
+ONTO.US,D,20100512,000000,11.15,11.6,11.04,11.5,504135,0
+ONTO.US,D,20100513,000000,11.52,12.12,11.52,12.04,729602,0
+ONTO.US,D,20100514,000000,11.89,11.98,11.4,11.63,563052,0
+ONTO.US,D,20100517,000000,11.77,12.25,11.28,11.65,551155,0
+ONTO.US,D,20100518,000000,12,12.1,11.39,11.49,408086,0
+ONTO.US,D,20100519,000000,11.41,11.75,10.87,11.02,518983,0
+ONTO.US,D,20100520,000000,10.7,10.7,9.9,9.96,679657,0
+ONTO.US,D,20100521,000000,9.68,10.62,9.38,10.4,593000,0
+ONTO.US,D,20100524,000000,10.33,10.7,10.04,10.07,288639,0
+ONTO.US,D,20100525,000000,9.94,9.94,9.4,9.75,355133,0
+ONTO.US,D,20100526,000000,10.05,10.7,10.04,10.14,407426,0
+ONTO.US,D,20100527,000000,10.41,11.16,10.41,11.05,356657,0
+ONTO.US,D,20100528,000000,11,11.13,10.71,10.83,262227,0
+ONTO.US,D,20100601,000000,10.66,10.97,10.3,10.3,265005,0
+ONTO.US,D,20100602,000000,10.38,11.04,10.3,11.02,326948,0
+ONTO.US,D,20100603,000000,11.16,11.45,11.04,11.3,353056,0
+ONTO.US,D,20100604,000000,10.76,11.28,10.72,10.81,449545,0
+ONTO.US,D,20100607,000000,10.81,11.1,10.04,10.09,255052,0
+ONTO.US,D,20100608,000000,10.08,10.25,9.25,9.5,771304,0
+ONTO.US,D,20100609,000000,9.62,10.19,9.49,9.55,477470,0
+ONTO.US,D,20100610,000000,10,10.38,9.87,10.3,365671,0
+ONTO.US,D,20100611,000000,10.07,10.76,10,10.72,258794,0
+ONTO.US,D,20100614,000000,10.9,10.98,10.61,10.68,232954,0
+ONTO.US,D,20100615,000000,10.82,11.07,10.61,11.07,257464,0
+ONTO.US,D,20100616,000000,10.86,11.5,10.74,11.37,326930,0
+ONTO.US,D,20100617,000000,11.4,11.64,11.13,11.64,415555,0
+ONTO.US,D,20100618,000000,11.69,12.08,11.55,11.86,483663,0
+ONTO.US,D,20100621,000000,12.09,12.09,10.83,10.88,519475,0
+ONTO.US,D,20100622,000000,10.9,11.4,10.83,11.02,251542,0
+ONTO.US,D,20100623,000000,10.97,11.27,10.5,11,272843,0
+ONTO.US,D,20100624,000000,10.82,10.91,10.56,10.58,230560,0
+ONTO.US,D,20100625,000000,10.55,10.96,10.25,10.91,2673569,0
+ONTO.US,D,20100628,000000,10.91,11.25,10.65,11.15,327513,0
+ONTO.US,D,20100629,000000,10.73,11,10.16,10.44,491961,0
+ONTO.US,D,20100630,000000,10.4,10.81,10.04,10.09,218430,0
+ONTO.US,D,20100701,000000,10.09,10.75,9.5,10.71,537827,0
+ONTO.US,D,20100702,000000,10.6,10.97,10.19,10.48,360009,0
+ONTO.US,D,20100706,000000,10.84,10.89,10.1,10.16,396674,0
+ONTO.US,D,20100707,000000,10.16,10.93,10.16,10.86,306771,0
+ONTO.US,D,20100708,000000,9.2,9.3,8,8.69,6270206,0
+ONTO.US,D,20100709,000000,9.5,9.75,9.05,9.71,3302680,0
+ONTO.US,D,20100712,000000,9.81,9.81,9.21,9.24,750707,0
+ONTO.US,D,20100713,000000,9.48,9.57,9.13,9.42,505482,0
+ONTO.US,D,20100714,000000,9.4,9.47,9.21,9.3,388117,0
+ONTO.US,D,20100715,000000,9.3,9.3,9.07,9.19,339801,0
+ONTO.US,D,20100716,000000,9.1,9.22,8.53,8.55,585306,0
+ONTO.US,D,20100719,000000,8.67,8.75,8.4,8.74,323416,0
+ONTO.US,D,20100720,000000,8.61,8.76,8.41,8.48,374336,0
+ONTO.US,D,20100721,000000,8.56,8.94,8.44,8.48,349395,0
+ONTO.US,D,20100722,000000,8.71,9.03,8.67,8.99,360215,0
+ONTO.US,D,20100723,000000,8.96,9.37,8.76,9.18,292214,0
+ONTO.US,D,20100726,000000,9.15,9.42,9.12,9.42,168203,0
+ONTO.US,D,20100727,000000,9.46,9.63,9.34,9.46,203813,0
+ONTO.US,D,20100728,000000,9.51,9.57,8.94,9.04,216631,0
+ONTO.US,D,20100729,000000,9.07,9.28,8.81,9.01,200250,0
+ONTO.US,D,20100730,000000,8.84,9.19,8.69,9.13,237680,0
+ONTO.US,D,20100802,000000,9.29,9.5,9.19,9.3,215577,0
+ONTO.US,D,20100803,000000,9.32,9.4,9.17,9.34,310174,0
+ONTO.US,D,20100804,000000,9.38,9.61,9.22,9.61,249611,0
+ONTO.US,D,20100805,000000,9.56,9.97,9.52,9.87,540233,0
+ONTO.US,D,20100806,000000,11.45,12.37,11.21,12.33,4183906,0
+ONTO.US,D,20100809,000000,12.42,13.24,12,12.97,2434360,0
+ONTO.US,D,20100810,000000,12.61,13.38,12.35,13,1601789,0
+ONTO.US,D,20100811,000000,12.5,12.66,12.16,12.34,921533,0
+ONTO.US,D,20100812,000000,12.04,12.62,12.02,12.36,664982,0
+ONTO.US,D,20100813,000000,12.27,12.58,12.16,12.24,427477,0
+ONTO.US,D,20100816,000000,12.19,12.87,11.91,12.58,853861,0
+ONTO.US,D,20100817,000000,12.81,14.1,12.6,13.38,3214702,0
+ONTO.US,D,20100818,000000,13.55,14.18,13.45,13.84,1567595,0
+ONTO.US,D,20100819,000000,13.85,14.15,13.51,13.78,1093928,0
+ONTO.US,D,20100820,000000,13.67,13.88,13.23,13.53,691826,0
+ONTO.US,D,20100823,000000,13.69,14.68,13.55,13.91,1975535,0
+ONTO.US,D,20100824,000000,13.55,14.27,13.05,13.84,1392107,0
+ONTO.US,D,20100825,000000,13.56,13.99,13.25,13.91,961073,0
+ONTO.US,D,20100826,000000,14,14.25,13.07,13.24,825493,0
+ONTO.US,D,20100827,000000,13.42,13.74,12.78,13.65,758525,0
+ONTO.US,D,20100830,000000,13.6,14,13.34,13.44,496079,0
+ONTO.US,D,20100831,000000,13.34,13.57,13,13.25,479747,0
+ONTO.US,D,20100901,000000,13.66,14.21,13.5,14.1,934905,0
+ONTO.US,D,20100902,000000,14.06,14.59,14.02,14.37,858834,0
+ONTO.US,D,20100903,000000,14.6,14.9,14.12,14.2,854609,0
+ONTO.US,D,20100907,000000,14.24,14.36,13.74,13.88,626315,0
+ONTO.US,D,20100908,000000,13.88,14.15,13.65,13.82,462677,0
+ONTO.US,D,20100909,000000,13.63,13.8,12.99,13.23,902285,0
+ONTO.US,D,20100910,000000,13.19,13.23,12.75,12.87,555032,0
+ONTO.US,D,20100913,000000,13.04,13.33,13.04,13.11,435448,0
+ONTO.US,D,20100914,000000,13.05,13.4,12.96,13.19,481340,0
+ONTO.US,D,20100915,000000,13.09,13.22,12.85,13.09,285483,0
+ONTO.US,D,20100916,000000,13.06,13.14,12.75,12.88,259500,0
+ONTO.US,D,20100917,000000,13.13,13.2,12.9,13.02,374138,0
+ONTO.US,D,20100920,000000,13.02,13.93,12.85,13.86,825726,0
+ONTO.US,D,20100921,000000,13.87,14,13.44,13.5,463638,0
+ONTO.US,D,20100922,000000,13.46,13.62,13.13,13.23,358332,0
+ONTO.US,D,20100923,000000,13.19,13.75,13.09,13.31,416636,0
+ONTO.US,D,20100924,000000,13.56,14.44,13.38,14.26,639751,0
+ONTO.US,D,20100927,000000,14.33,14.4,13.75,14.05,483247,0
+ONTO.US,D,20100928,000000,14.04,14.09,13.6,14.01,450079,0
+ONTO.US,D,20100929,000000,14,15.6,13.98,15.4,2033333,0
+ONTO.US,D,20100930,000000,15.59,15.74,14.6,15.05,1009263,0
+ONTO.US,D,20101001,000000,15.31,15.42,14.75,15,392515,0
+ONTO.US,D,20101004,000000,14.9,15.48,14.5,14.8,654011,0
+ONTO.US,D,20101005,000000,15.07,15.48,14.7,15.31,525339,0
+ONTO.US,D,20101006,000000,15.34,15.8,14.11,14.39,906977,0
+ONTO.US,D,20101007,000000,14.49,14.54,13.63,14.21,593033,0
+ONTO.US,D,20101008,000000,14.18,14.41,13.82,14.16,324181,0
+ONTO.US,D,20101011,000000,14.09,14.43,13.89,13.92,350600,0
+ONTO.US,D,20101012,000000,13.88,14.33,13.47,14.21,352316,0
+ONTO.US,D,20101013,000000,14.29,14.5,14.21,14.26,269580,0
+ONTO.US,D,20101014,000000,14.21,14.32,13.64,13.92,464017,0
+ONTO.US,D,20101015,000000,14.14,14.15,13.25,13.86,508498,0
+ONTO.US,D,20101018,000000,13.86,14.11,13.7,13.99,243293,0
+ONTO.US,D,20101019,000000,13.78,13.87,13.23,13.44,437694,0
+ONTO.US,D,20101020,000000,13.48,13.48,13,13.13,460496,0
+ONTO.US,D,20101021,000000,13.27,13.27,12.27,12.45,826091,0
+ONTO.US,D,20101022,000000,12.52,13.07,12.52,13.01,304251,0
+ONTO.US,D,20101025,000000,13.1,13.46,13.1,13.3,318508,0
+ONTO.US,D,20101026,000000,13.12,13.61,13.02,13.42,255167,0
+ONTO.US,D,20101027,000000,13.12,13.67,13.11,13.57,357776,0
+ONTO.US,D,20101028,000000,13.65,13.75,13.22,13.37,175970,0
+ONTO.US,D,20101029,000000,13.26,13.58,13.26,13.47,168783,0
+ONTO.US,D,20101101,000000,13.61,13.65,13,13.16,434295,0
+ONTO.US,D,20101102,000000,13.4,14.34,13.3,14.18,765600,0
+ONTO.US,D,20101103,000000,13.5,13.62,12.41,12.62,1912650,0
+ONTO.US,D,20101104,000000,12.72,12.76,12.43,12.57,696960,0
+ONTO.US,D,20101105,000000,12.54,13.04,12.5,12.74,414927,0
+ONTO.US,D,20101108,000000,12.73,12.83,12.52,12.64,307521,0
+ONTO.US,D,20101109,000000,12.75,12.76,12.21,12.28,345345,0
+ONTO.US,D,20101110,000000,12.25,12.59,12.21,12.45,214613,0
+ONTO.US,D,20101111,000000,12.28,12.39,12.13,12.27,205726,0
+ONTO.US,D,20101112,000000,12.13,12.24,11.5,11.52,670317,0
+ONTO.US,D,20101115,000000,11.56,11.94,11.53,11.82,287818,0
+ONTO.US,D,20101116,000000,11.68,11.75,11.3,11.37,325372,0
+ONTO.US,D,20101117,000000,11.4,11.66,11.17,11.34,230555,0
+ONTO.US,D,20101118,000000,11.51,11.97,11.36,11.82,272629,0
+ONTO.US,D,20101119,000000,11.71,11.71,11.31,11.47,363761,0
+ONTO.US,D,20101122,000000,11.35,11.75,11.2,11.41,372437,0
+ONTO.US,D,20101123,000000,11.25,11.3,10.92,11.22,320018,0
+ONTO.US,D,20101124,000000,11.33,11.58,11.22,11.46,194926,0
+ONTO.US,D,20101126,000000,11.37,11.74,11.37,11.69,109448,0
+ONTO.US,D,20101129,000000,11.63,11.7,11.29,11.48,192554,0
+ONTO.US,D,20101130,000000,11.4,11.89,11.37,11.85,438154,0
+ONTO.US,D,20101201,000000,12,12.06,11.81,11.84,489501,0
+ONTO.US,D,20101202,000000,11.8,12.41,11.62,12.37,431684,0
+ONTO.US,D,20101203,000000,12.24,12.61,12.2,12.52,291971,0
+ONTO.US,D,20101206,000000,12.48,12.61,12.38,12.56,254481,0
+ONTO.US,D,20101207,000000,12.52,12.76,12.12,12.2,301466,0
+ONTO.US,D,20101208,000000,12.2,12.39,12,12.05,232092,0
+ONTO.US,D,20101209,000000,12.15,12.78,12.14,12.59,347069,0
+ONTO.US,D,20101210,000000,12.67,12.74,12.52,12.63,167772,0
+ONTO.US,D,20101213,000000,12.6,12.7,12.39,12.4,175297,0
+ONTO.US,D,20101214,000000,12.39,12.42,11.85,11.9,318980,0
+ONTO.US,D,20101215,000000,11.9,12.24,11.84,11.89,249580,0
+ONTO.US,D,20101216,000000,11.9,12.17,11.9,12.05,127625,0
+ONTO.US,D,20101217,000000,12.04,12.4,11.95,12.34,305790,0
+ONTO.US,D,20101220,000000,12.4,13,12.32,12.98,676334,0
+ONTO.US,D,20101221,000000,13,13.41,12.82,13.4,467741,0
+ONTO.US,D,20101222,000000,13.44,13.54,13.17,13.31,263648,0
+ONTO.US,D,20101223,000000,13.28,13.49,13.21,13.38,178324,0
+ONTO.US,D,20101227,000000,13.26,13.38,12.88,13.06,133540,0
+ONTO.US,D,20101228,000000,13.12,13.21,12.81,12.87,158334,0
+ONTO.US,D,20101229,000000,12.89,13.17,12.87,12.93,143976,0
+ONTO.US,D,20101230,000000,12.9,13.07,12.8,12.87,133117,0
+ONTO.US,D,20101231,000000,12.94,12.94,12.8,12.83,131278,0
+ONTO.US,D,20110103,000000,12.89,13.12,12.67,12.78,192521,0
+ONTO.US,D,20110104,000000,12.83,12.95,12.5,12.51,194556,0
+ONTO.US,D,20110105,000000,12.49,12.62,12.4,12.51,152629,0
+ONTO.US,D,20110106,000000,12.55,12.61,12.38,12.43,145966,0
+ONTO.US,D,20110107,000000,12.5,12.5,11.89,12.21,193262,0
+ONTO.US,D,20110110,000000,12.21,12.69,12.04,12.49,182363,0
+ONTO.US,D,20110111,000000,12.56,12.9,12.56,12.69,242518,0
+ONTO.US,D,20110112,000000,12.84,13.16,12.8,13.01,254924,0
+ONTO.US,D,20110113,000000,13.07,13.52,13.04,13.45,409353,0
+ONTO.US,D,20110114,000000,13.79,17.96,13.75,17.32,5498792,0
+ONTO.US,D,20110118,000000,16.96,17.05,15.9,16.77,1401900,0
+ONTO.US,D,20110119,000000,16.83,16.87,16.01,16.17,694681,0
+ONTO.US,D,20110120,000000,15.84,16.13,15.19,15.83,646342,0
+ONTO.US,D,20110121,000000,16.04,16.54,15.72,15.83,449146,0
+ONTO.US,D,20110124,000000,15.81,16.97,15.8,16.54,832036,0
+ONTO.US,D,20110125,000000,16.38,16.73,16.22,16.49,301209,0
+ONTO.US,D,20110126,000000,16.59,18.18,16.42,17.63,1617105,0
+ONTO.US,D,20110127,000000,17.63,17.89,17.08,17.5,681133,0
+ONTO.US,D,20110128,000000,17.63,17.82,16.57,16.99,636685,0
+ONTO.US,D,20110131,000000,17.07,17.63,16.82,17.12,360698,0
+ONTO.US,D,20110201,000000,17.16,18.88,17.15,18.42,1045646,0
+ONTO.US,D,20110202,000000,18.4,19.46,17.85,18.96,1469298,0
+ONTO.US,D,20110203,000000,18.98,19.05,18.31,18.7,680423,0
+ONTO.US,D,20110204,000000,18.74,18.97,18.2,18.64,314442,0
+ONTO.US,D,20110207,000000,18.75,19.24,18.57,18.81,603538,0
+ONTO.US,D,20110208,000000,18.9,18.97,18.41,18.65,339857,0
+ONTO.US,D,20110209,000000,18.9,19.25,18.56,18.87,493701,0
+ONTO.US,D,20110210,000000,18.61,18.85,18.14,18.44,624246,0
+ONTO.US,D,20110211,000000,17.5,18.03,16.95,17.53,1364398,0
+ONTO.US,D,20110214,000000,17.66,17.76,17.31,17.61,520572,0
+ONTO.US,D,20110215,000000,17.57,17.75,17.31,17.67,340441,0
+ONTO.US,D,20110216,000000,17.68,17.69,17.32,17.62,374835,0
+ONTO.US,D,20110218,000000,19.94,19.95,19.32,19.5,524897,0
+ONTO.US,D,20110222,000000,19.12,19.19,17.66,17.91,771663,0
+ONTO.US,D,20110223,000000,17.99,18.2,16.75,17.04,602770,0
+ONTO.US,D,20110224,000000,17.03,18.14,16.91,17.61,710744,0
+ONTO.US,D,20110225,000000,18.01,18.2,17.61,17.77,341838,0
+ONTO.US,D,20110228,000000,17.97,18.14,17.78,18.02,412177,0
+ONTO.US,D,20110301,000000,18.03,18.18,16.95,17.04,433979,0
+ONTO.US,D,20110302,000000,17.1,17.74,17,17.67,269916,0
+ONTO.US,D,20110303,000000,17.88,18.1,17.73,17.96,331436,0
+ONTO.US,D,20110304,000000,17.93,18.73,17.81,18.25,418012,0
+ONTO.US,D,20110307,000000,18.21,18.24,17.1,17.31,350720,0
+ONTO.US,D,20110308,000000,17.11,17.77,16.84,17.47,231740,0
+ONTO.US,D,20110309,000000,17.36,17.46,16.9,17.02,266361,0
+ONTO.US,D,20110310,000000,16.83,16.83,16.05,16.24,527075,0
+ONTO.US,D,20110311,000000,16.05,16.47,15.9,16.31,284136,0
+ONTO.US,D,20110314,000000,16.04,16.2,15.46,16.16,354022,0
+ONTO.US,D,20110315,000000,15.66,16.2,15.5,15.88,312159,0
+ONTO.US,D,20110316,000000,15.9,16.33,15.64,15.7,216782,0
+ONTO.US,D,20110317,000000,16.06,16.31,15.63,16.15,304129,0
+ONTO.US,D,20110318,000000,16.39,16.75,16.27,16.36,383332,0
+ONTO.US,D,20110321,000000,16.65,16.7,16.31,16.7,260973,0
+ONTO.US,D,20110322,000000,16.67,16.68,16.36,16.53,188659,0
+ONTO.US,D,20110323,000000,16.4,16.78,16.11,16.68,175190,0
+ONTO.US,D,20110324,000000,16.89,17.05,16.46,16.87,153945,0
+ONTO.US,D,20110325,000000,16.83,17.32,16.62,16.79,140068,0
+ONTO.US,D,20110328,000000,16.98,17.35,16.8,16.98,152027,0
+ONTO.US,D,20110329,000000,17,17.43,16.84,16.91,186597,0
+ONTO.US,D,20110330,000000,17.02,17.31,17.01,17.29,104157,0
+ONTO.US,D,20110331,000000,17.31,18.1,17.29,18.09,198963,0
+ONTO.US,D,20110401,000000,18.13,18.33,17.6,18.01,345488,0
+ONTO.US,D,20110404,000000,18.15,18.22,17.56,17.63,251382,0
+ONTO.US,D,20110405,000000,17.7,17.99,17.35,17.67,245175,0
+ONTO.US,D,20110406,000000,17.68,17.85,17.38,17.44,169479,0
+ONTO.US,D,20110407,000000,17.47,17.83,16.99,17.05,181232,0
+ONTO.US,D,20110408,000000,17.19,17.37,17.12,17.22,119985,0
+ONTO.US,D,20110411,000000,17.3,17.3,16.68,16.7,179929,0
+ONTO.US,D,20110412,000000,16.52,16.57,16,16.17,229424,0
+ONTO.US,D,20110413,000000,16.22,16.62,16.01,16.07,166299,0
+ONTO.US,D,20110414,000000,15.87,16.05,15.71,15.9,187640,0
+ONTO.US,D,20110415,000000,15.9,15.91,15.58,15.82,235860,0
+ONTO.US,D,20110418,000000,15.56,15.75,15.51,15.59,228309,0
+ONTO.US,D,20110419,000000,15.6,15.69,15.08,15.25,304087,0
+ONTO.US,D,20110420,000000,15.76,16.51,15.76,16.19,610713,0
+ONTO.US,D,20110421,000000,16.23,16.39,15.92,15.97,282977,0
+ONTO.US,D,20110425,000000,15.97,16.56,15.92,16.48,150613,0
+ONTO.US,D,20110426,000000,16.59,16.86,16.45,16.74,179361,0
+ONTO.US,D,20110427,000000,16.76,17.08,16.53,17.05,192874,0
+ONTO.US,D,20110428,000000,16.96,17.44,16.8,17.24,402058,0
+ONTO.US,D,20110429,000000,17.32,17.78,16.15,16.17,678935,0
+ONTO.US,D,20110502,000000,16.33,16.35,15.82,15.84,302635,0
+ONTO.US,D,20110503,000000,15.84,15.88,15.2,15.63,316662,0
+ONTO.US,D,20110504,000000,15.9,16.11,15.13,15.15,447433,0
+ONTO.US,D,20110505,000000,15.05,15.7,14.95,15.27,407226,0
+ONTO.US,D,20110506,000000,15.5,15.69,15.3,15.52,283995,0
+ONTO.US,D,20110509,000000,15.44,15.86,15.21,15.83,219194,0
+ONTO.US,D,20110510,000000,15.84,16.07,15.84,16.04,272084,0
+ONTO.US,D,20110511,000000,15.99,16.32,15.72,16.03,252413,0
+ONTO.US,D,20110512,000000,15.83,16.39,15.6,16.32,231095,0
+ONTO.US,D,20110513,000000,16.12,16.4,15.81,15.85,126346,0
+ONTO.US,D,20110516,000000,15.7,16.09,15.19,15.27,295612,0
+ONTO.US,D,20110517,000000,15.35,15.57,15.12,15.27,286638,0
+ONTO.US,D,20110518,000000,15.32,16.14,15.32,15.78,415457,0
+ONTO.US,D,20110519,000000,15.98,15.98,15.48,15.65,126649,0
+ONTO.US,D,20110520,000000,15.63,15.79,15.38,15.61,126721,0
+ONTO.US,D,20110523,000000,15.26,15.53,15.08,15.25,183215,0
+ONTO.US,D,20110524,000000,15.38,15.47,14.9,14.9,248192,0
+ONTO.US,D,20110525,000000,14.91,15.35,14.83,15.33,247649,0
+ONTO.US,D,20110526,000000,15.25,15.89,15.25,15.74,168515,0
+ONTO.US,D,20110527,000000,15.83,15.9,15.13,15.28,204283,0
+ONTO.US,D,20110531,000000,15.55,15.84,15.39,15.77,252891,0
+ONTO.US,D,20110601,000000,15.74,16.69,15.73,16.44,604014,0
+ONTO.US,D,20110602,000000,16.32,16.6,15.93,16.12,327492,0
+ONTO.US,D,20110603,000000,15.79,16.12,15.75,15.99,249569,0
+ONTO.US,D,20110606,000000,15.97,15.98,15.5,15.7,253113,0
+ONTO.US,D,20110607,000000,15.94,16.74,15.89,16.59,435575,0
+ONTO.US,D,20110608,000000,17.4,17.45,16.89,16.91,880080,0
+ONTO.US,D,20110609,000000,16.98,17.24,16.69,16.81,2905857,0
+ONTO.US,D,20110610,000000,16.59,16.89,16,16.79,635477,0
+ONTO.US,D,20110613,000000,16.85,16.97,16.41,16.6,270616,0
+ONTO.US,D,20110614,000000,16.53,17.76,16.5,17.69,596408,0
+ONTO.US,D,20110615,000000,17.32,17.42,16.61,16.8,396938,0
+ONTO.US,D,20110616,000000,16.89,17.15,16.47,16.64,229856,0
+ONTO.US,D,20110617,000000,16.81,17.04,16.01,16.33,406189,0
+ONTO.US,D,20110620,000000,16.27,16.41,16,16.36,190598,0
+ONTO.US,D,20110621,000000,16.53,17.05,16.4,16.89,157390,0
+ONTO.US,D,20110622,000000,16.72,17.4,16.71,16.78,544184,0
+ONTO.US,D,20110623,000000,16.64,16.91,16.26,16.82,346716,0
+ONTO.US,D,20110624,000000,16.83,16.9,16.47,16.86,982899,0
+ONTO.US,D,20110627,000000,16.9,18.33,16.65,18.31,668217,0
+ONTO.US,D,20110628,000000,18.32,19.4,18.32,19.4,746780,0
+ONTO.US,D,20110629,000000,19.49,19.49,18.68,18.81,453897,0
+ONTO.US,D,20110630,000000,18.88,19.27,18.25,18.99,552713,0
+ONTO.US,D,20110701,000000,18.94,20.01,18.67,20.01,696639,0
+ONTO.US,D,20110705,000000,20,20,19.6,19.74,384203,0
+ONTO.US,D,20110706,000000,19.76,19.93,19.54,19.77,298904,0
+ONTO.US,D,20110707,000000,19.94,21.56,19.65,20.76,1225974,0
+ONTO.US,D,20110708,000000,20.34,20.66,20,20.41,445286,0
+ONTO.US,D,20110711,000000,19.99,20.45,19.34,19.66,351253,0
+ONTO.US,D,20110712,000000,19.35,19.5,18.35,18.46,648744,0
+ONTO.US,D,20110713,000000,18.75,19.06,18.47,18.66,469780,0
+ONTO.US,D,20110714,000000,18.81,19,18.62,18.85,316682,0
+ONTO.US,D,20110715,000000,19,19.35,18.76,19.02,304042,0
+ONTO.US,D,20110718,000000,18.94,18.94,17.64,18.03,470772,0
+ONTO.US,D,20110719,000000,18.22,18.78,18.09,18.66,324879,0
+ONTO.US,D,20110720,000000,18.61,18.61,18.1,18.41,201835,0
+ONTO.US,D,20110721,000000,18.42,18.7,18.15,18.43,244440,0
+ONTO.US,D,20110722,000000,18.36,19.34,18.27,19.14,273161,0
+ONTO.US,D,20110725,000000,18.91,19,18.42,18.86,205431,0
+ONTO.US,D,20110726,000000,18.79,19.04,18.31,18.39,210646,0
+ONTO.US,D,20110727,000000,18.27,18.29,17.4,17.45,462109,0
+ONTO.US,D,20110728,000000,17.53,17.57,17.06,17.19,520493,0
+ONTO.US,D,20110729,000000,15.16,17.5,14.84,16.89,1196799,0
+ONTO.US,D,20110801,000000,17.13,17.25,15.99,16.26,467925,0
+ONTO.US,D,20110802,000000,15.97,16.34,15.55,15.56,320307,0
+ONTO.US,D,20110803,000000,15.62,15.78,15.06,15.62,300141,0
+ONTO.US,D,20110804,000000,15.35,15.38,14.27,14.3,496209,0
+ONTO.US,D,20110805,000000,14.67,15.27,14.13,14.92,1063175,0
+ONTO.US,D,20110808,000000,14.3,15.01,13.7,13.7,595937,0
+ONTO.US,D,20110809,000000,14.41,14.97,13.56,14.75,496526,0
+ONTO.US,D,20110810,000000,14.49,15.72,14.15,15.21,651335,0
+ONTO.US,D,20110811,000000,15.63,16.38,15.32,15.89,594632,0
+ONTO.US,D,20110812,000000,16.08,16.33,15.42,15.91,250697,0
+ONTO.US,D,20110815,000000,16.02,16.38,15.98,16.35,168886,0
+ONTO.US,D,20110816,000000,16.19,16.39,15.9,16.28,356959,0
+ONTO.US,D,20110817,000000,16.3,16.89,16.06,16.41,253088,0
+ONTO.US,D,20110818,000000,15.65,15.72,15,15.18,428732,0
+ONTO.US,D,20110819,000000,14.9,15.42,14.5,14.8,319499,0
+ONTO.US,D,20110822,000000,15.24,15.24,14.5,14.7,217350,0
+ONTO.US,D,20110823,000000,14.71,15.76,14.56,15.7,253490,0
+ONTO.US,D,20110824,000000,15.71,16.07,15.21,15.56,211759,0
+ONTO.US,D,20110825,000000,15.56,15.92,15,15.1,215742,0
+ONTO.US,D,20110826,000000,15,15.58,14.86,15.58,153861,0
+ONTO.US,D,20110829,000000,15.62,16.44,15.62,16.36,195113,0
+ONTO.US,D,20110830,000000,16,16.17,15.7,15.99,328676,0
+ONTO.US,D,20110831,000000,16.09,16.36,15.73,15.89,352850,0
+ONTO.US,D,20110901,000000,15.9,16.02,15.1,15.19,282282,0
+ONTO.US,D,20110902,000000,14.82,15.09,14.37,14.49,117468,0
+ONTO.US,D,20110906,000000,13.91,14.21,13.67,14.09,288832,0
+ONTO.US,D,20110907,000000,14.42,15.05,14.42,15.02,443742,0
+ONTO.US,D,20110908,000000,14.94,15.27,14.83,14.96,251003,0
+ONTO.US,D,20110909,000000,14.64,15.21,14.63,14.95,248702,0
+ONTO.US,D,20110912,000000,14.7,15.29,14.61,15.15,178916,0
+ONTO.US,D,20110913,000000,15.25,15.4,15.06,15.21,189200,0
+ONTO.US,D,20110914,000000,15.39,16.11,15.21,15.92,268309,0
+ONTO.US,D,20110915,000000,16.09,16.25,15.63,16.09,180424,0
+ONTO.US,D,20110916,000000,16.22,16.23,15.95,16.12,265206,0
+ONTO.US,D,20110919,000000,15.68,16.18,15.55,15.95,181901,0
+ONTO.US,D,20110920,000000,16.07,16.07,15.65,15.77,236713,0
+ONTO.US,D,20110921,000000,15.82,15.99,15.43,15.46,208180,0
+ONTO.US,D,20110922,000000,15.02,15.33,14.65,14.95,455799,0
+ONTO.US,D,20110923,000000,14.9,15.42,14.69,15.06,171001,0
+ONTO.US,D,20110926,000000,15.21,15.43,14.8,15.36,161136,0
+ONTO.US,D,20110927,000000,15.87,15.89,15.05,15.24,221247,0
+ONTO.US,D,20110928,000000,15.27,15.51,14.67,14.85,332019,0
+ONTO.US,D,20110929,000000,15.27,15.5,14.96,15.34,136100,0
+ONTO.US,D,20110930,000000,15,15.5,14.5,14.5,184012,0
+ONTO.US,D,20111003,000000,14.29,14.43,13.5,13.81,507168,0
+ONTO.US,D,20111004,000000,13.57,14.95,13.49,14.9,218298,0
+ONTO.US,D,20111005,000000,14.92,15.57,14.76,15.41,171206,0
+ONTO.US,D,20111006,000000,15.38,15.97,15.38,15.91,145188,0
+ONTO.US,D,20111007,000000,15.99,16.15,15.64,15.77,297180,0
+ONTO.US,D,20111010,000000,16.2,16.31,15.83,16.28,136573,0
+ONTO.US,D,20111011,000000,16.01,16.43,15.9,16.36,154387,0
+ONTO.US,D,20111012,000000,16.51,17.39,16.5,17.3,371407,0
+ONTO.US,D,20111013,000000,17.14,17.48,16.82,17.45,111647,0
+ONTO.US,D,20111014,000000,17.63,17.73,17.19,17.71,120687,0
+ONTO.US,D,20111017,000000,17.5,17.53,16.57,16.71,154282,0
+ONTO.US,D,20111018,000000,16.65,17,16.16,16.87,153403,0
+ONTO.US,D,20111019,000000,16.85,17,16.28,16.42,131159,0
+ONTO.US,D,20111020,000000,16.43,16.77,16,16.75,198267,0
+ONTO.US,D,20111021,000000,17.05,17.41,16.82,17.09,165863,0
+ONTO.US,D,20111024,000000,17.22,17.94,17.22,17.88,193244,0
+ONTO.US,D,20111025,000000,17.72,17.72,17.23,17.31,160966,0
+ONTO.US,D,20111026,000000,17.59,17.84,16.97,17.54,156021,0
+ONTO.US,D,20111027,000000,18,18.98,17.93,18.84,476862,0
+ONTO.US,D,20111028,000000,16.01,17.27,15.2,17.06,2125244,0
+ONTO.US,D,20111031,000000,16.68,17.11,16.55,16.88,266559,0
+ONTO.US,D,20111101,000000,16.11,16.97,16.07,16.53,242142,0
+ONTO.US,D,20111102,000000,16.89,17.05,16.41,17.02,290467,0
+ONTO.US,D,20111103,000000,17.26,17.5,16.82,17.28,238203,0
+ONTO.US,D,20111104,000000,17.08,17.43,16.95,17.39,179383,0
+ONTO.US,D,20111107,000000,17.22,17.23,16.45,16.82,229500,0
+ONTO.US,D,20111108,000000,17.15,17.37,16.68,17.29,171580,0
+ONTO.US,D,20111109,000000,17,17.09,16.49,16.49,174570,0
+ONTO.US,D,20111110,000000,16.74,16.88,16.41,16.67,179608,0
+ONTO.US,D,20111111,000000,16.87,17.53,16.75,17.51,244396,0
+ONTO.US,D,20111114,000000,17.38,17.52,17.06,17.23,173132,0
+ONTO.US,D,20111115,000000,17.08,17.63,17.02,17.58,142873,0
+ONTO.US,D,20111116,000000,17.25,18.09,17.23,17.53,178645,0
+ONTO.US,D,20111117,000000,17.49,17.66,17.15,17.34,160171,0
+ONTO.US,D,20111118,000000,17.36,17.44,16.77,16.96,206343,0
+ONTO.US,D,20111121,000000,16.69,16.7,16.2,16.47,218591,0
+ONTO.US,D,20111122,000000,16.42,16.55,16.05,16.36,163027,0
+ONTO.US,D,20111123,000000,16.24,16.24,15.56,15.58,202857,0
+ONTO.US,D,20111125,000000,15.46,15.64,15.03,15.08,201367,0
+ONTO.US,D,20111128,000000,15.67,16.47,15.67,16.36,227531,0
+ONTO.US,D,20111129,000000,16.54,16.62,16.2,16.42,233046,0
+ONTO.US,D,20111130,000000,17.01,17.01,16.43,16.47,1159246,0
+ONTO.US,D,20111201,000000,16.58,16.67,16.25,16.34,288801,0
+ONTO.US,D,20111202,000000,16.69,17.29,16.58,17.16,205781,0
+ONTO.US,D,20111205,000000,17.46,17.54,16.99,17.29,188006,0
+ONTO.US,D,20111206,000000,17.19,17.91,17.19,17.82,168154,0
+ONTO.US,D,20111207,000000,17.7,18.01,17.38,17.94,152559,0
+ONTO.US,D,20111208,000000,17.76,17.94,16.98,17.08,112218,0
+ONTO.US,D,20111209,000000,17.1,17.95,16.9,17.84,174034,0
+ONTO.US,D,20111212,000000,16.92,17.56,16.91,17.48,109088,0
+ONTO.US,D,20111213,000000,17.67,17.95,17.11,17.14,174120,0
+ONTO.US,D,20111214,000000,17.03,17.34,16.7,16.95,240741,0
+ONTO.US,D,20111215,000000,17.97,17.98,17.24,17.36,282730,0
+ONTO.US,D,20111216,000000,17.41,17.7,17.11,17.31,356344,0
+ONTO.US,D,20111219,000000,17.41,17.61,16.86,16.9,286110,0
+ONTO.US,D,20111220,000000,17.38,17.47,16.92,17.41,240791,0
+ONTO.US,D,20111221,000000,17.45,17.82,17.2,17.8,213117,0
+ONTO.US,D,20111222,000000,17.85,18,17.62,17.96,135937,0
+ONTO.US,D,20111223,000000,17.99,18.07,17.53,17.74,156739,0
+ONTO.US,D,20111227,000000,17.74,17.96,17.51,17.85,160606,0
+ONTO.US,D,20111228,000000,17.91,17.91,17.33,17.59,70909,0
+ONTO.US,D,20111229,000000,17.33,18.18,17.33,18.15,242850,0
+ONTO.US,D,20111230,000000,18.07,18.46,17.96,18.42,181028,0
+ONTO.US,D,20120103,000000,18.66,18.85,17.9,17.94,207722,0
+ONTO.US,D,20120104,000000,17.89,18.08,17.53,18.02,110178,0
+ONTO.US,D,20120105,000000,17.91,18.41,17.69,18.08,170468,0
+ONTO.US,D,20120106,000000,18.01,18.6,17.75,18.11,284646,0
+ONTO.US,D,20120109,000000,18.06,18.38,17.71,18.01,253274,0
+ONTO.US,D,20120110,000000,18.43,18.43,17.9,18.02,215049,0
+ONTO.US,D,20120111,000000,17.99,18.01,17.77,17.86,225385,0
+ONTO.US,D,20120112,000000,17.86,18,17.85,18,223087,0
+ONTO.US,D,20120113,000000,17.95,17.99,17.54,17.54,214424,0
+ONTO.US,D,20120117,000000,17.72,18.24,17.72,17.94,176673,0
+ONTO.US,D,20120118,000000,18.09,18.32,17.85,18.27,400100,0
+ONTO.US,D,20120119,000000,18.32,18.38,17.75,17.79,310443,0
+ONTO.US,D,20120120,000000,17.79,19.33,17.75,18.84,891681,0
+ONTO.US,D,20120123,000000,18.88,19.48,18.65,19.4,372874,0
+ONTO.US,D,20120124,000000,19.43,19.82,19.31,19.65,398874,0
+ONTO.US,D,20120125,000000,19.75,19.99,19.55,19.98,222494,0
+ONTO.US,D,20120126,000000,20,20.2,19.57,20.05,270851,0
+ONTO.US,D,20120127,000000,20.03,20.62,19.81,20.04,474632,0
+ONTO.US,D,20120130,000000,19.84,20.05,19.69,19.93,165237,0
+ONTO.US,D,20120131,000000,20.12,20.4,19.96,20.25,236656,0
+ONTO.US,D,20120201,000000,20.35,20.88,20,20.44,197815,0
+ONTO.US,D,20120202,000000,20.58,20.86,20.33,20.76,200313,0
+ONTO.US,D,20120203,000000,20.87,20.99,20.66,20.72,180745,0
+ONTO.US,D,20120206,000000,20.55,20.72,20.17,20.24,210077,0
+ONTO.US,D,20120207,000000,20.56,20.98,20.38,20.73,220564,0
+ONTO.US,D,20120208,000000,20.81,20.94,20.26,20.63,262807,0
+ONTO.US,D,20120209,000000,20.42,20.6,18.75,19.02,948893,0
+ONTO.US,D,20120210,000000,18.84,19.47,18.68,19.33,244409,0
+ONTO.US,D,20120213,000000,19.49,19.72,19.11,19.7,231338,0
+ONTO.US,D,20120214,000000,19.58,19.67,19.44,19.64,109426,0
+ONTO.US,D,20120215,000000,19.72,19.72,19.18,19.21,104101,0
+ONTO.US,D,20120216,000000,19.03,19.49,19.03,19.27,141188,0
+ONTO.US,D,20120217,000000,19.42,19.7,18.98,19.03,202942,0
+ONTO.US,D,20120221,000000,19.11,19.12,18.35,18.88,369235,0
+ONTO.US,D,20120222,000000,18.85,18.89,18.65,18.71,132953,0
+ONTO.US,D,20120223,000000,18.88,18.88,18.37,18.66,107875,0
+ONTO.US,D,20120224,000000,18.69,18.7,18.4,18.46,112365,0
+ONTO.US,D,20120227,000000,18.31,18.31,17.85,18.14,298097,0
+ONTO.US,D,20120228,000000,18.14,18.3,17.89,18.1,241560,0
+ONTO.US,D,20120229,000000,18.12,18.3,17.54,17.55,233102,0
+ONTO.US,D,20120301,000000,17.72,18.33,17.6,18.24,200170,0
+ONTO.US,D,20120302,000000,18.23,18.24,17.55,17.6,236161,0
+ONTO.US,D,20120305,000000,17.51,17.51,16.59,16.64,460942,0
+ONTO.US,D,20120306,000000,16.42,16.99,16.42,16.77,159887,0
+ONTO.US,D,20120307,000000,16.94,17,16.52,16.81,102651,0
+ONTO.US,D,20120308,000000,16.96,17.41,16.79,17.28,146438,0
+ONTO.US,D,20120309,000000,17.27,17.7,17.27,17.67,117825,0
+ONTO.US,D,20120312,000000,17.75,17.75,17.01,17.24,118596,0
+ONTO.US,D,20120313,000000,17.33,17.78,17.28,17.57,183795,0
+ONTO.US,D,20120314,000000,17.56,17.81,17.51,17.65,157646,0
+ONTO.US,D,20120315,000000,17.56,17.98,17.51,17.89,195506,0
+ONTO.US,D,20120316,000000,17.92,18.33,17.76,18.29,278657,0
+ONTO.US,D,20120319,000000,18.02,18.57,18.02,18.56,231484,0
+ONTO.US,D,20120320,000000,18.35,18.5,18.02,18.34,216317,0
+ONTO.US,D,20120321,000000,18.2,18.5,18.19,18.44,151277,0
+ONTO.US,D,20120322,000000,18.16,18.4,18.08,18.31,134917,0
+ONTO.US,D,20120323,000000,18.27,18.64,18.11,18.57,135634,0
+ONTO.US,D,20120326,000000,18.74,18.92,18.62,18.87,91039,0
+ONTO.US,D,20120327,000000,18.78,18.99,18.67,18.73,140921,0
+ONTO.US,D,20120328,000000,18.72,18.72,18.37,18.62,138353,0
+ONTO.US,D,20120329,000000,18.45,18.77,18.28,18.73,132813,0
+ONTO.US,D,20120330,000000,18.88,18.88,18.38,18.51,128668,0
+ONTO.US,D,20120402,000000,18.42,18.9,18.22,18.9,183192,0
+ONTO.US,D,20120403,000000,18.89,18.94,18.16,18.36,262438,0
+ONTO.US,D,20120404,000000,18.19,18.25,17.85,18.08,177703,0
+ONTO.US,D,20120405,000000,18.07,18.12,17.87,18.06,171335,0
+ONTO.US,D,20120409,000000,17.77,17.81,17.49,17.55,228669,0
+ONTO.US,D,20120410,000000,17.51,17.7,17.35,17.46,154321,0
+ONTO.US,D,20120411,000000,17.63,17.95,17.6,17.91,132681,0
+ONTO.US,D,20120412,000000,17.91,18.54,17.7,18.34,126615,0
+ONTO.US,D,20120413,000000,18.21,18.28,17.86,17.96,96551,0
+ONTO.US,D,20120416,000000,18.11,18.11,17.58,17.86,74900,0
+ONTO.US,D,20120417,000000,18,18.74,18,18.39,168558,0
+ONTO.US,D,20120418,000000,18.31,18.55,18.21,18.46,127250,0
+ONTO.US,D,20120419,000000,18.47,18.84,18.35,18.47,114356,0
+ONTO.US,D,20120420,000000,18.81,18.81,18.47,18.63,138319,0
+ONTO.US,D,20120423,000000,18.3,18.36,18.07,18.22,215857,0
+ONTO.US,D,20120424,000000,18.18,18.39,18.08,18.17,217746,0
+ONTO.US,D,20120425,000000,18.41,18.7,18.32,18.4,371761,0
+ONTO.US,D,20120426,000000,18.47,19,18.46,19,216914,0
+ONTO.US,D,20120427,000000,16.12,17.37,16,16.47,1799296,0
+ONTO.US,D,20120430,000000,16.39,16.52,15.49,15.51,475962,0
+ONTO.US,D,20120501,000000,15.51,15.74,15,15.15,484315,0
+ONTO.US,D,20120502,000000,15.09,15.24,14.9,15.11,205302,0
+ONTO.US,D,20120503,000000,15.05,15.36,14.4,14.63,237984,0
+ONTO.US,D,20120504,000000,14.24,14.43,14.12,14.17,291021,0
+ONTO.US,D,20120507,000000,14.11,14.33,14,14.1,286635,0
+ONTO.US,D,20120508,000000,13.99,14.49,13.96,14.48,187489,0
+ONTO.US,D,20120509,000000,14.28,14.48,14.21,14.34,135980,0
+ONTO.US,D,20120510,000000,14.5,14.54,14.34,14.41,144423,0
+ONTO.US,D,20120511,000000,14.33,14.59,14.29,14.41,135176,0
+ONTO.US,D,20120514,000000,14.27,14.45,14.16,14.32,154078,0
+ONTO.US,D,20120515,000000,14.28,14.56,14.28,14.42,159569,0
+ONTO.US,D,20120516,000000,14.45,14.75,14.39,14.44,283826,0
+ONTO.US,D,20120517,000000,14.48,14.72,14.25,14.25,147391,0
+ONTO.US,D,20120518,000000,14.26,14.56,14.2,14.27,166663,0
+ONTO.US,D,20120521,000000,14.35,14.75,14.16,14.72,106590,0
+ONTO.US,D,20120522,000000,14.66,14.8,14.46,14.54,139049,0
+ONTO.US,D,20120523,000000,14.36,14.95,14.25,14.9,105495,0
+ONTO.US,D,20120524,000000,14.9,14.95,14.57,14.8,79170,0
+ONTO.US,D,20120525,000000,14.76,14.99,14.56,14.73,186776,0
+ONTO.US,D,20120529,000000,14.93,15.19,14.71,14.9,108117,0
+ONTO.US,D,20120530,000000,15.08,15.55,14.88,15.38,211206,0
+ONTO.US,D,20120531,000000,15.36,15.668,15.22,15.53,253616,0
+ONTO.US,D,20120601,000000,15.2,15.4,14.9,14.94,94778,0
+ONTO.US,D,20120604,000000,14.97,15.39,14.94,15.35,143742,0
+ONTO.US,D,20120605,000000,15.29,15.6,15.26,15.34,170662,0
+ONTO.US,D,20120606,000000,15.44,15.74,15.36,15.64,133282,0
+ONTO.US,D,20120607,000000,15.83,15.86,15.31,15.36,78881,0
+ONTO.US,D,20120608,000000,15.31,15.79,15.21,15.7,45245,0
+ONTO.US,D,20120611,000000,15.88,16.06,15.5,15.58,160097,0
+ONTO.US,D,20120612,000000,15.67,15.97,15.47,15.86,89443,0
+ONTO.US,D,20120613,000000,15.79,16.49,15.79,16.2,174897,0
+ONTO.US,D,20120614,000000,16.14,16.5,15.65,16,135786,0
+ONTO.US,D,20120615,000000,15.92,15.92,15.64,15.77,244674,0
+ONTO.US,D,20120618,000000,15.69,15.82,15.59,15.73,147855,0
+ONTO.US,D,20120619,000000,15.84,16.03,15.7,15.75,164213,0
+ONTO.US,D,20120620,000000,15.73,15.94,15.51,15.63,122412,0
+ONTO.US,D,20120621,000000,15.57,15.68,14.76,15.05,216661,0
+ONTO.US,D,20120622,000000,15.1,15.46,14.96,15.1,619554,0
+ONTO.US,D,20120625,000000,14.86,15.08,14.8,15,76091,0
+ONTO.US,D,20120626,000000,14.98,15.1,14.95,14.98,78727,0
+ONTO.US,D,20120627,000000,14.98,15.22,14.98,15.03,96576,0
+ONTO.US,D,20120628,000000,14.87,15.06,14.73,15.04,104711,0
+ONTO.US,D,20120629,000000,15.29,15.382,15.21,15.36,168634,0
+ONTO.US,D,20120702,000000,15.18,15.36,15.07,15.34,141499,0
+ONTO.US,D,20120703,000000,15.37,15.5,15.3,15.37,111266,0
+ONTO.US,D,20120705,000000,15.28,15.39,15.09,15.21,112525,0
+ONTO.US,D,20120706,000000,15.01,15.18,14.65,14.9,123713,0
+ONTO.US,D,20120709,000000,14.9,14.9,14.22,14.42,232640,0
+ONTO.US,D,20120710,000000,14.46,14.64,14.21,14.37,173390,0
+ONTO.US,D,20120711,000000,14.39,14.56,14.24,14.44,79808,0
+ONTO.US,D,20120712,000000,14.27,14.55,14.15,14.47,86199,0
+ONTO.US,D,20120713,000000,14.47,14.82,14.47,14.75,59996,0
+ONTO.US,D,20120716,000000,14.69,14.87,14.26,14.29,92600,0
+ONTO.US,D,20120717,000000,14.38,14.553,14.13,14.24,86210,0
+ONTO.US,D,20120718,000000,14.04,14.76,14.04,14.66,127762,0
+ONTO.US,D,20120719,000000,14.72,14.85,14.54,14.64,155864,0
+ONTO.US,D,20120720,000000,14.51,14.62,14.3,14.44,97399,0
+ONTO.US,D,20120723,000000,14.12,14.56,14.12,14.27,205068,0
+ONTO.US,D,20120724,000000,14.27,14.45,14.15,14.15,207779,0
+ONTO.US,D,20120725,000000,14.24,14.55,14.05,14.24,121073,0
+ONTO.US,D,20120726,000000,14.47,14.79,14.2,14.32,122312,0
+ONTO.US,D,20120727,000000,14.23,15.39,13.731,15.31,316982,0
+ONTO.US,D,20120730,000000,15.31,15.54,15.05,15.06,270015,0
+ONTO.US,D,20120731,000000,15.03,15.22,14.91,15.19,110117,0
+ONTO.US,D,20120801,000000,15.24,15.29,14.79,14.79,147091,0
+ONTO.US,D,20120802,000000,14.6,15.19,14.421,14.91,110046,0
+ONTO.US,D,20120803,000000,15.11,15.47,15.07,15.37,165078,0
+ONTO.US,D,20120806,000000,15.44,15.54,15.1,15.21,98553,0
+ONTO.US,D,20120807,000000,15.3,15.64,15.29,15.36,73130,0
+ONTO.US,D,20120808,000000,15.07,15.65,14.98,15.4,118812,0
+ONTO.US,D,20120809,000000,15.35,15.5,15.18,15.4,60581,0
+ONTO.US,D,20120810,000000,15.33,15.48,15.22,15.345,54506,0
+ONTO.US,D,20120813,000000,15.27,15.33,15.01,15.28,39899,0
+ONTO.US,D,20120814,000000,15.33,15.33,14.94,15,89628,0
+ONTO.US,D,20120815,000000,15.01,15.37,14.99,15.23,52965,0
+ONTO.US,D,20120816,000000,15.18,15.75,15.043,15.69,78062,0
+ONTO.US,D,20120817,000000,15.63,15.91,15.53,15.71,81126,0
+ONTO.US,D,20120820,000000,15.65,15.75,15.33,15.38,82232,0
+ONTO.US,D,20120821,000000,15.46,15.62,15.2,15.27,60084,0
+ONTO.US,D,20120822,000000,15.19,15.33,15.15,15.15,34503,0
+ONTO.US,D,20120823,000000,15.11,15.13,14.98,15.02,36422,0
+ONTO.US,D,20120824,000000,14.96,15.22,14.84,15.11,48788,0
+ONTO.US,D,20120827,000000,15.16,15.28,15,15.11,54832,0
+ONTO.US,D,20120828,000000,15.11,15.3,15,15.21,88536,0
+ONTO.US,D,20120829,000000,15.25,15.31,15.1,15.23,52520,0
+ONTO.US,D,20120830,000000,15.18,15.23,15.04,15.06,48453,0
+ONTO.US,D,20120831,000000,15.14,15.29,15,15.23,48391,0
+ONTO.US,D,20120904,000000,15.25,15.47,15.09,15.4,78749,0
+ONTO.US,D,20120905,000000,15.49,15.745,15.38,15.44,120842,0
+ONTO.US,D,20120906,000000,15.51,15.66,15.43,15.59,197973,0
+ONTO.US,D,20120907,000000,15.32,15.7,15.02,15.56,124999,0
+ONTO.US,D,20120910,000000,15.49,15.64,15.48,15.58,113362,0
+ONTO.US,D,20120911,000000,15.6,15.69,15.37,15.505,87184,0
+ONTO.US,D,20120912,000000,15.51,15.6,15.51,15.58,67766,0
+ONTO.US,D,20120913,000000,15.6,15.67,15.41,15.51,109531,0
+ONTO.US,D,20120914,000000,15.57,15.8,15.48,15.59,135078,0
+ONTO.US,D,20120917,000000,15.47,15.67,15.47,15.64,73900,0
+ONTO.US,D,20120918,000000,15.58,15.73,15.53,15.69,96577,0
+ONTO.US,D,20120919,000000,15.36,15.37,14.57,14.63,272014,0
+ONTO.US,D,20120920,000000,14.6,14.7,14.36,14.44,237547,0
+ONTO.US,D,20120921,000000,14.63,14.63,14.11,14.24,774551,0
+ONTO.US,D,20120924,000000,14.17,14.6,14.11,14.2,136451,0
+ONTO.US,D,20120925,000000,14.28,14.3,14.09,14.11,312510,0
+ONTO.US,D,20120926,000000,14.11,14.13,13.57,13.71,256801,0
+ONTO.US,D,20120927,000000,13.79,14.1,13.79,14.03,138803,0
+ONTO.US,D,20120928,000000,14,14.09,13.81,13.81,128004,0
+ONTO.US,D,20121001,000000,13.83,13.83,13.35,13.52,306824,0
+ONTO.US,D,20121002,000000,13.6,13.77,13.36,13.51,161855,0
+ONTO.US,D,20121003,000000,13.53,13.69,13.4,13.63,79077,0
+ONTO.US,D,20121004,000000,13.83,13.83,12.95,13.11,193775,0
+ONTO.US,D,20121005,000000,13.18,13.46,13.14,13.31,139455,0
+ONTO.US,D,20121008,000000,13.23,13.35,13.02,13.3,53685,0
+ONTO.US,D,20121009,000000,13.33,13.33,12.9,13.13,159944,0
+ONTO.US,D,20121010,000000,13.17,13.17,12.91,12.98,62099,0
+ONTO.US,D,20121011,000000,13.11,13.239,12.84,12.88,70803,0
+ONTO.US,D,20121012,000000,12.85,13.07,12.81,12.87,79191,0
+ONTO.US,D,20121015,000000,12.9,13.098,12.85,12.915,63426,0
+ONTO.US,D,20121016,000000,13.01,13.08,12.95,13.03,112532,0
+ONTO.US,D,20121017,000000,13.02,13.08,12.82,12.98,92942,0
+ONTO.US,D,20121018,000000,12.94,13.05,12.85,12.88,63989,0
+ONTO.US,D,20121019,000000,12.83,12.89,12.39,12.66,123682,0
+ONTO.US,D,20121022,000000,12.62,12.72,12.58,12.69,66723,0
+ONTO.US,D,20121023,000000,12.61,12.82,12.551,12.65,52744,0
+ONTO.US,D,20121024,000000,12.74,12.8,12.64,12.76,36394,0
+ONTO.US,D,20121025,000000,12.89,13.08,12.67,12.74,75497,0
+ONTO.US,D,20121026,000000,12.72,13.04,12.691,12.96,57843,0
+ONTO.US,D,20121031,000000,13.06,13.88,13.05,13.76,244787,0
+ONTO.US,D,20121101,000000,13.73,14.46,13.73,14.43,132704,0
+ONTO.US,D,20121102,000000,14.41,14.43,14.08,14.12,98893,0
+ONTO.US,D,20121105,000000,14.09,14.34,13.99,14.29,58107,0
+ONTO.US,D,20121106,000000,14.29,14.495,14.29,14.49,72089,0
+ONTO.US,D,20121107,000000,14.35,14.35,14.06,14.2,94106,0
+ONTO.US,D,20121108,000000,14.17,14.277,13.78,13.96,130553,0
+ONTO.US,D,20121109,000000,13.86,14.24,13.86,13.95,44822,0
+ONTO.US,D,20121112,000000,13.95,14.2,13.78,13.92,42331,0
+ONTO.US,D,20121113,000000,13.93,14.02,13.73,13.89,82869,0
+ONTO.US,D,20121114,000000,13.96,14.06,13.62,13.74,74393,0
+ONTO.US,D,20121115,000000,13.73,13.92,13.51,13.73,109726,0
+ONTO.US,D,20121116,000000,13.55,13.89,13.55,13.77,115400,0
+ONTO.US,D,20121119,000000,13.9,13.98,13.64,13.78,111385,0
+ONTO.US,D,20121120,000000,13.79,14.01,13.7,13.98,97278,0
+ONTO.US,D,20121121,000000,14.01,14.12,13.82,14.12,98092,0
+ONTO.US,D,20121123,000000,14.17,14.26,13.88,14.14,57585,0
+ONTO.US,D,20121126,000000,14.07,14.42,14,14.25,112564,0
+ONTO.US,D,20121127,000000,14.15,14.378,14.12,14.31,103900,0
+ONTO.US,D,20121128,000000,14.24,14.49,14,14.49,83415,0
+ONTO.US,D,20121129,000000,14.52,14.62,14.31,14.54,129400,0
+ONTO.US,D,20121130,000000,14.64,14.64,14.38,14.46,176733,0
+ONTO.US,D,20121203,000000,14.65,14.65,14.35,14.54,99627,0
+ONTO.US,D,20121204,000000,14.25,14.7,14.25,14.66,138320,0
+ONTO.US,D,20121205,000000,14.67,14.76,14.45,14.62,74345,0
+ONTO.US,D,20121206,000000,14.53,14.82,14.53,14.79,53369,0
+ONTO.US,D,20121207,000000,14.37,14.8,14.37,14.69,198436,0
+ONTO.US,D,20121210,000000,14.73,14.78,14.62,14.65,82385,0
+ONTO.US,D,20121211,000000,14.75,14.88,14.592,14.82,83522,0
+ONTO.US,D,20121212,000000,14.85,14.87,14.5,14.54,110275,0
+ONTO.US,D,20121213,000000,14.51,14.58,14.4,14.42,84459,0
+ONTO.US,D,20121214,000000,14.41,14.54,14.39,14.51,67790,0
+ONTO.US,D,20121217,000000,14.33,14.62,14.29,14.61,108060,0
+ONTO.US,D,20121218,000000,14.59,14.86,14.51,14.86,112223,0
+ONTO.US,D,20121219,000000,14.89,14.95,14.76,14.9,107261,0
+ONTO.US,D,20121220,000000,14.87,14.9,14.69,14.88,111018,0
+ONTO.US,D,20121221,000000,14.69,14.91,14.55,14.89,308011,0
+ONTO.US,D,20121224,000000,14.75,14.94,14.57,14.84,44652,0
+ONTO.US,D,20121226,000000,14.86,14.89,14.62,14.71,48163,0
+ONTO.US,D,20121227,000000,14.69,14.77,14.23,14.63,140731,0
+ONTO.US,D,20121228,000000,14.46,14.66,14.29,14.32,154773,0
+ONTO.US,D,20121231,000000,14.41,14.505,14.23,14.42,160756,0
+ONTO.US,D,20130102,000000,14.57,15.26,14.57,15.23,258785,0
+ONTO.US,D,20130103,000000,15.21,15.73,15.13,15.69,110537,0
+ONTO.US,D,20130104,000000,15.69,15.72,15.33,15.46,119783,0
+ONTO.US,D,20130107,000000,15.29,15.36,14.99,15.04,68741,0
+ONTO.US,D,20130108,000000,15.01,15.01,14.45,14.46,157720,0
+ONTO.US,D,20130109,000000,14.4,14.91,14.4,14.89,118629,0
+ONTO.US,D,20130110,000000,14.98,15.12,14.88,15.1,67735,0
+ONTO.US,D,20130111,000000,15.12,15.2,14.57,15.11,70450,0
+ONTO.US,D,20130114,000000,14.94,15.141,14.8,15,68144,0
+ONTO.US,D,20130115,000000,14.87,14.93,14.6,14.86,66164,0
+ONTO.US,D,20130116,000000,14.82,14.95,14.75,14.75,58131,0
+ONTO.US,D,20130117,000000,14.84,15.2,14.84,15.1,124378,0
+ONTO.US,D,20130118,000000,15.23,15.82,15.23,15.55,367745,0
+ONTO.US,D,20130122,000000,15.49,15.57,15.392,15.53,77933,0
+ONTO.US,D,20130123,000000,15.5,15.52,15.13,15.2,102662,0
+ONTO.US,D,20130124,000000,15.19,15.35,14.95,15.01,133654,0
+ONTO.US,D,20130125,000000,15.06,15.57,15.06,15.43,349996,0
+ONTO.US,D,20130128,000000,15.45,15.86,15.265,15.86,171873,0
+ONTO.US,D,20130129,000000,15.69,15.87,15.63,15.84,127912,0
+ONTO.US,D,20130130,000000,15.79,15.79,15.4,15.51,91035,0
+ONTO.US,D,20130131,000000,15.51,15.71,15.51,15.61,77609,0
+ONTO.US,D,20130201,000000,15.65,16.13,15.6,16.1,221100,0
+ONTO.US,D,20130204,000000,15.96,16.18,15.39,15.43,242612,0
+ONTO.US,D,20130205,000000,14.8,16.19,14.8,15.55,523929,0
+ONTO.US,D,20130206,000000,15.4,15.42,14.92,14.98,159406,0
+ONTO.US,D,20130207,000000,15,15.065,14.64,14.88,100082,0
+ONTO.US,D,20130208,000000,14.9,14.95,14.69,14.83,99242,0
+ONTO.US,D,20130211,000000,14.86,14.9,14.58,14.89,121609,0
+ONTO.US,D,20130212,000000,14.89,14.95,14.75,14.86,77458,0
+ONTO.US,D,20130213,000000,14.89,14.94,14.7,14.81,122986,0
+ONTO.US,D,20130214,000000,14.78,14.915,14.75,14.83,99327,0
+ONTO.US,D,20130215,000000,14.88,15,14.57,14.6,120919,0
+ONTO.US,D,20130219,000000,14.63,14.86,14.6,14.84,65982,0
+ONTO.US,D,20130220,000000,14.87,14.89,14.57,14.59,94891,0
+ONTO.US,D,20130221,000000,14.56,14.68,14.26,14.3,139000,0
+ONTO.US,D,20130222,000000,14.41,14.43,14.26,14.42,105847,0
+ONTO.US,D,20130225,000000,14.46,14.46,14.13,14.2,121691,0
+ONTO.US,D,20130226,000000,14.3,14.44,14.3,14.36,69875,0
+ONTO.US,D,20130227,000000,14.3,14.74,14.3,14.66,119154,0
+ONTO.US,D,20130228,000000,14.61,14.77,14.61,14.75,132685,0
+ONTO.US,D,20130301,000000,14.6,14.7,14.52,14.66,166629,0
+ONTO.US,D,20130304,000000,14.62,14.66,14.46,14.63,127550,0
+ONTO.US,D,20130305,000000,14.71,14.96,14.71,14.84,145067,0
+ONTO.US,D,20130306,000000,14.84,15.26,14.81,15.235,214315,0
+ONTO.US,D,20130307,000000,15.45,15.89,15.34,15.75,237020,0
+ONTO.US,D,20130308,000000,15.76,16.11,15.66,16.07,96913,0
+ONTO.US,D,20130311,000000,16,16.15,15.97,16.02,105509,0
+ONTO.US,D,20130312,000000,15.94,16.05,15.68,15.85,100667,0
+ONTO.US,D,20130313,000000,15.92,16,15.74,15.75,65600,0
+ONTO.US,D,20130314,000000,15.8,15.93,15.73,15.89,51792,0
+ONTO.US,D,20130315,000000,15.9,15.9,15.49,15.65,112601,0
+ONTO.US,D,20130318,000000,15.36,15.52,14.715,15.08,64804,0
+ONTO.US,D,20130319,000000,15.16,15.18,14.76,15.01,72636,0
+ONTO.US,D,20130320,000000,15.08,15.16,14.84,15.13,107223,0
+ONTO.US,D,20130321,000000,15,15.32,15,15.1,87173,0
+ONTO.US,D,20130322,000000,15.11,15.2,14.99,15.05,56434,0
+ONTO.US,D,20130325,000000,15.06,15.21,14.94,14.99,58644,0
+ONTO.US,D,20130326,000000,15.1,15.17,14.8,14.95,49833,0
+ONTO.US,D,20130327,000000,14.89,14.89,14.66,14.78,59070,0
+ONTO.US,D,20130328,000000,14.8,14.98,14.42,14.43,143565,0
+ONTO.US,D,20130401,000000,14.42,14.48,14.01,14.14,119108,0
+ONTO.US,D,20130402,000000,14.23,14.23,13.82,13.93,110319,0
+ONTO.US,D,20130403,000000,13.981,13.99,13.605,13.68,207520,0
+ONTO.US,D,20130404,000000,13.65,13.97,13.65,13.89,161172,0
+ONTO.US,D,20130405,000000,13.67,14.02,13.67,13.98,183575,0
+ONTO.US,D,20130408,000000,13.99,14.06,13.89,14.02,134795,0
+ONTO.US,D,20130409,000000,14.01,14.1,13.95,13.95,125680,0
+ONTO.US,D,20130410,000000,13.98,14.23,13.87,14.16,122946,0
+ONTO.US,D,20130411,000000,14.14,14.25,13.98,14.07,112700,0
+ONTO.US,D,20130412,000000,14.04,14.15,13.93,14.02,168134,0
+ONTO.US,D,20130415,000000,13.9,14.01,13.74,13.92,181067,0
+ONTO.US,D,20130416,000000,14,14,13.68,13.95,219298,0
+ONTO.US,D,20130417,000000,14,14.04,13.49,13.7,146079,0
+ONTO.US,D,20130418,000000,13.69,13.79,13.32,13.49,286218,0
+ONTO.US,D,20130419,000000,13.5,13.795,13.45,13.75,61223,0
+ONTO.US,D,20130422,000000,13.78,13.94,13.39,13.86,84937,0
+ONTO.US,D,20130423,000000,13.97,14.29,13.96,14.16,113149,0
+ONTO.US,D,20130424,000000,14.19,14.23,14.07,14.17,40702,0
+ONTO.US,D,20130425,000000,14.39,14.47,14.09,14.16,84604,0
+ONTO.US,D,20130426,000000,14.12,14.12,13.845,14.02,68318,0
+ONTO.US,D,20130429,000000,14.05,14.11,13.9,14.03,100813,0
+ONTO.US,D,20130430,000000,14.01,14.07,13.84,14.03,223786,0
+ONTO.US,D,20130501,000000,14.05,14.33,13.89,14.02,259252,0
+ONTO.US,D,20130502,000000,14.05,14.15,13.915,14.04,136207,0
+ONTO.US,D,20130503,000000,14.21,14.235,14.06,14.11,150940,0
+ONTO.US,D,20130506,000000,14.07,14.25,13.99,14.18,109346,0
+ONTO.US,D,20130507,000000,14.24,14.32,14.1,14.31,84369,0
+ONTO.US,D,20130508,000000,14.34,14.5,14.31,14.44,106506,0
+ONTO.US,D,20130509,000000,14.38,14.67,14.32,14.65,84220,0
+ONTO.US,D,20130510,000000,14.66,14.8,14.6,14.64,31669,0
+ONTO.US,D,20130513,000000,14.63,14.73,14.35,14.46,52308,0
+ONTO.US,D,20130514,000000,14.45,14.47,14.23,14.34,129159,0
+ONTO.US,D,20130515,000000,14.31,14.44,14.25,14.36,50841,0
+ONTO.US,D,20130516,000000,14.28,14.36,14.11,14.2,50044,0
+ONTO.US,D,20130517,000000,14.26,14.33,14.11,14.28,114290,0
+ONTO.US,D,20130520,000000,14.25,14.53,14.25,14.34,54245,0
+ONTO.US,D,20130521,000000,14.35,14.47,14.31,14.32,47634,0
+ONTO.US,D,20130522,000000,14.37,14.63,14.12,14.28,65266,0
+ONTO.US,D,20130523,000000,14.2,14.37,14.12,14.37,112255,0
+ONTO.US,D,20130524,000000,14.32,14.48,14.29,14.43,36799,0
+ONTO.US,D,20130528,000000,14.64,14.9,14.57,14.81,90796,0
+ONTO.US,D,20130529,000000,14.76,14.98,14.76,14.82,96552,0
+ONTO.US,D,20130530,000000,14.83,14.92,14.75,14.85,72668,0
+ONTO.US,D,20130531,000000,14.78,14.81,14.38,14.45,94701,0
+ONTO.US,D,20130603,000000,14.49,14.86,14.48,14.83,130158,0
+ONTO.US,D,20130604,000000,14.83,14.83,14.56,14.71,55680,0
+ONTO.US,D,20130605,000000,14.71,14.71,14.4,14.53,30004,0
+ONTO.US,D,20130606,000000,14.55,14.65,14.46,14.55,40391,0
+ONTO.US,D,20130607,000000,14.65,14.65,14.43,14.53,36625,0
+ONTO.US,D,20130610,000000,14.57,15.39,14.422,15.37,124116,0
+ONTO.US,D,20130611,000000,15.19,15.27,14.99,15.21,77849,0
+ONTO.US,D,20130612,000000,15.35,15.35,15.11,15.19,85036,0
+ONTO.US,D,20130613,000000,15.15,15.39,15.15,15.35,35309,0
+ONTO.US,D,20130614,000000,15.34,15.37,15.13,15.29,69239,0
+ONTO.US,D,20130617,000000,15.44,15.54,15.35,15.5,75442,0
+ONTO.US,D,20130618,000000,15.51,15.78,15.46,15.73,65670,0
+ONTO.US,D,20130619,000000,15.69,15.73,15.38,15.4,57146,0
+ONTO.US,D,20130620,000000,15.21,15.21,14.97,15.04,105966,0
+ONTO.US,D,20130621,000000,15.12,15.32,15.055,15.22,117541,0
+ONTO.US,D,20130624,000000,15.11,15.257,14.79,14.93,93076,0
+ONTO.US,D,20130625,000000,15.09,15.11,14.9,14.95,96974,0
+ONTO.US,D,20130626,000000,15.04,15.04,14.82,14.86,68358,0
+ONTO.US,D,20130627,000000,14.95,14.97,14.75,14.97,161978,0
+ONTO.US,D,20130628,000000,14.87,14.88,14.65,14.67,672427,0
+ONTO.US,D,20130701,000000,14.65,14.77,14.37,14.465,98344,0
+ONTO.US,D,20130702,000000,14.4,14.58,14.11,14.28,66881,0
+ONTO.US,D,20130703,000000,14.21,14.42,14.21,14.33,39705,0
+ONTO.US,D,20130705,000000,14.49,14.56,14.2,14.56,49964,0
+ONTO.US,D,20130708,000000,14.64,14.73,14.47,14.51,63752,0
+ONTO.US,D,20130709,000000,14.64,15,14.348,15,79498,0
+ONTO.US,D,20130710,000000,14.98,15.9,14.98,15.85,71739,0
+ONTO.US,D,20130711,000000,16,16.02,15.74,15.87,71839,0
+ONTO.US,D,20130712,000000,15.83,15.83,15.24,15.71,33152,0
+ONTO.US,D,20130715,000000,15.71,15.75,15.54,15.56,37009,0
+ONTO.US,D,20130716,000000,15.53,15.61,15.18,15.37,97234,0
+ONTO.US,D,20130717,000000,15.44,15.79,15.4,15.43,57102,0
+ONTO.US,D,20130718,000000,15.43,15.55,15.39,15.46,37563,0
+ONTO.US,D,20130719,000000,15.41,15.54,15.41,15.5,48161,0
+ONTO.US,D,20130722,000000,15.5,15.74,15.5,15.6,53960,0
+ONTO.US,D,20130723,000000,15.69,15.75,15.55,15.63,90481,0
+ONTO.US,D,20130724,000000,15.66,15.68,15.48,15.61,42145,0
+ONTO.US,D,20130725,000000,15.6,15.76,15.57,15.75,67418,0
+ONTO.US,D,20130726,000000,15.62,15.66,15.37,15.57,70852,0
+ONTO.US,D,20130729,000000,15.69,15.69,15.25,15.33,94278,0
+ONTO.US,D,20130730,000000,15.4,15.405,15.07,15.21,184961,0
+ONTO.US,D,20130731,000000,15.05,15.58,15.05,15.36,125081,0
+ONTO.US,D,20130801,000000,15.43,15.54,15.05,15.54,120728,0
+ONTO.US,D,20130802,000000,15.41,15.7,15.31,15.66,115311,0
+ONTO.US,D,20130805,000000,15.63,16.07,15.51,16,151290,0
+ONTO.US,D,20130806,000000,15.98,16.03,15.6,15.65,168495,0
+ONTO.US,D,20130807,000000,15.59,15.59,14.7,14.72,295918,0
+ONTO.US,D,20130808,000000,14.79,14.79,14.5,14.54,103306,0
+ONTO.US,D,20130809,000000,14.51,14.52,14.1,14.23,99317,0
+ONTO.US,D,20130812,000000,14.19,14.293,14.09,14.17,91240,0
+ONTO.US,D,20130813,000000,14.22,14.28,14.12,14.17,47596,0
+ONTO.US,D,20130814,000000,14.2,14.32,14.1,14.2,75454,0
+ONTO.US,D,20130815,000000,14.1,14.21,13.83,14.09,137645,0
+ONTO.US,D,20130816,000000,14,14.26,13.75,13.8,93031,0
+ONTO.US,D,20130819,000000,13.79,13.86,13.51,13.6,95541,0
+ONTO.US,D,20130820,000000,13.6,13.71,13.53,13.57,43302,0
+ONTO.US,D,20130821,000000,13.55,13.69,13.37,13.41,73143,0
+ONTO.US,D,20130822,000000,13.53,13.79,13.44,13.77,44197,0
+ONTO.US,D,20130823,000000,13.82,14.07,13.82,14.03,59743,0
+ONTO.US,D,20130826,000000,14.04,14.12,14,14.08,42493,0
+ONTO.US,D,20130827,000000,13.93,14.26,13.93,14.07,123164,0
+ONTO.US,D,20130828,000000,14.09,14.39,14.09,14.26,125913,0
+ONTO.US,D,20130829,000000,14.27,14.45,14.27,14.45,63549,0
+ONTO.US,D,20130830,000000,14.47,14.49,14.25,14.29,86739,0
+ONTO.US,D,20130903,000000,14.46,14.5,13.88,14.05,67848,0
+ONTO.US,D,20130904,000000,14.05,14.5,14.05,14.47,41243,0
+ONTO.US,D,20130905,000000,14.5,14.6,14.25,14.54,29016,0
+ONTO.US,D,20130906,000000,14.6,14.6,14.2,14.55,64064,0
+ONTO.US,D,20130909,000000,15.12,15.68,15.12,15.32,190057,0
+ONTO.US,D,20130910,000000,15.52,15.68,15.37,15.5,100550,0
+ONTO.US,D,20130911,000000,15.42,15.46,15.35,15.39,80863,0
+ONTO.US,D,20130912,000000,15.39,15.39,15.1,15.16,51878,0
+ONTO.US,D,20130913,000000,15.24,15.39,14.98,15.38,42768,0
+ONTO.US,D,20130916,000000,15.56,15.838,15.47,15.64,90298,0
+ONTO.US,D,20130917,000000,15.6,16.11,15.6,16,101335,0
+ONTO.US,D,20130918,000000,16.02,16.25,15.84,16.1,72259,0
+ONTO.US,D,20130919,000000,16.11,16.17,16.06,16.13,46843,0
+ONTO.US,D,20130920,000000,16.12,16.19,16,16.13,200941,0
+ONTO.US,D,20130923,000000,16.17,16.349,16.13,16.25,69431,0
+ONTO.US,D,20130924,000000,16.3,16.37,16,16.06,111776,0
+ONTO.US,D,20130925,000000,15.82,16.18,15.51,15.99,70500,0
+ONTO.US,D,20130926,000000,15.68,16.06,15.68,16.05,42304,0
+ONTO.US,D,20130927,000000,16,16.16,15.98,16.05,125100,0
+ONTO.US,D,20130930,000000,16,16.19,15.76,16.12,112900,0
+ONTO.US,D,20131001,000000,16.12,16.2,16.02,16.14,100200,0
+ONTO.US,D,20131002,000000,16.03,16.17,15.64,16.13,49900,0
+ONTO.US,D,20131003,000000,16.13,16.21,16.05,16.13,67729,0
+ONTO.US,D,20131004,000000,16.1,16.25,16,16.11,26818,0
+ONTO.US,D,20131007,000000,16.08,16.53,16.01,16.33,56600,0
+ONTO.US,D,20131008,000000,16.29,16.5,15.98,16.1,107400,0
+ONTO.US,D,20131009,000000,16.12,16.52,15.91,16.28,73600,0
+ONTO.US,D,20131010,000000,16.43,16.54,16.28,16.37,53500,0
+ONTO.US,D,20131011,000000,16.28,16.76,16.28,16.6,44300,0
+ONTO.US,D,20131014,000000,16.48,16.76,16.48,16.63,47500,0
+ONTO.US,D,20131015,000000,16.62,16.68,16.4,16.51,49000,0
+ONTO.US,D,20131016,000000,16.58,16.62,16.49,16.51,38700,0
+ONTO.US,D,20131017,000000,16.4,16.97,16.4,16.97,92700,0
+ONTO.US,D,20131018,000000,17.15,17.35,16.68,17.29,71500,0
+ONTO.US,D,20131021,000000,17.3,17.58,17.3,17.41,78900,0
+ONTO.US,D,20131022,000000,17.5,17.5,16.99,16.99,67300,0
+ONTO.US,D,20131023,000000,16.9,16.98,16.7,16.89,50300,0
+ONTO.US,D,20131024,000000,16.97,17.08,16.71,17.04,51487,0
+ONTO.US,D,20131025,000000,17.07,17.34,16.92,17.08,115100,0
+ONTO.US,D,20131028,000000,17.06,17.2,16.75,16.87,361500,0
+ONTO.US,D,20131029,000000,16.77,16.79,16.29,16.38,226200,0
+ONTO.US,D,20131030,000000,18.25,19.94,17.33,18.68,835500,0
+ONTO.US,D,20131031,000000,18.67,18.73,18.34,18.58,337792,0
+ONTO.US,D,20131101,000000,18.31,18.63,17.68,17.71,176600,0
+ONTO.US,D,20131104,000000,17.71,18,17.45,17.52,183200,0
+ONTO.US,D,20131105,000000,17.2,17.82,17.2,17.71,74500,0
+ONTO.US,D,20131106,000000,17.76,17.76,17.42,17.54,48304,0
+ONTO.US,D,20131107,000000,17.55,17.65,16.9,17.07,75100,0
+ONTO.US,D,20131108,000000,17,17.53,16.78,17.33,65873,0
+ONTO.US,D,20131111,000000,17.25,17.55,17.07,17.42,26900,0
+ONTO.US,D,20131112,000000,17.4,17.68,17.39,17.45,97200,0
+ONTO.US,D,20131113,000000,17.32,17.55,17.11,17.49,35400,0
+ONTO.US,D,20131114,000000,17.4,17.449,17.1,17.14,28572,0
+ONTO.US,D,20131115,000000,17.11,17.278,16.89,17.16,82642,0
+ONTO.US,D,20131118,000000,17.17,17.44,17.17,17.2,64600,0
+ONTO.US,D,20131119,000000,17.36,17.78,17.36,17.49,92500,0
+ONTO.US,D,20131120,000000,17.5,17.76,17.28,17.7,103200,0
+ONTO.US,D,20131121,000000,17.74,17.98,17.74,17.81,159600,0
+ONTO.US,D,20131122,000000,18,18.19,17.94,18.13,152000,0
+ONTO.US,D,20131125,000000,18.08,18.31,17.61,18.16,75263,0
+ONTO.US,D,20131126,000000,18.13,18.69,17.7,18.66,88200,0
+ONTO.US,D,20131127,000000,18.67,18.99,18.37,18.73,49115,0
+ONTO.US,D,20131129,000000,18.8,19,18.775,18.88,47380,0
+ONTO.US,D,20131202,000000,18.83,18.989,17.83,17.97,94878,0
+ONTO.US,D,20131203,000000,17.9,18.45,17.74,18,65800,0
+ONTO.US,D,20131204,000000,17.88,18.3,17.64,18,68600,0
+ONTO.US,D,20131205,000000,17.98,18.15,17.65,17.72,41500,0
+ONTO.US,D,20131206,000000,17.93,17.97,17.54,17.87,51000,0
+ONTO.US,D,20131209,000000,17.88,18.05,17.71,17.78,72700,0
+ONTO.US,D,20131210,000000,17.59,17.99,17.33,17.92,91600,0
+ONTO.US,D,20131211,000000,17.95,18.2,17.67,17.95,70611,0
+ONTO.US,D,20131212,000000,17.9,18.09,17.38,17.53,81000,0
+ONTO.US,D,20131213,000000,17.59,18.1,17.54,17.72,129100,0
+ONTO.US,D,20131216,000000,17.9,18.09,17.71,18,62200,0
+ONTO.US,D,20131217,000000,18.03,18.87,18.03,18.74,163200,0
+ONTO.US,D,20131218,000000,18.3,18.53,17.93,18.38,143946,0
+ONTO.US,D,20131219,000000,18.39,18.57,18.2,18.35,87800,0
+ONTO.US,D,20131220,000000,18.43,18.79,18.35,18.49,230800,0
+ONTO.US,D,20131223,000000,18.53,18.79,18.36,18.4,69900,0
+ONTO.US,D,20131224,000000,18.37,18.68,18.37,18.59,23745,0
+ONTO.US,D,20131226,000000,18.62,18.78,18.44,18.56,36400,0
+ONTO.US,D,20131227,000000,18.62,18.81,18.37,18.61,29772,0
+ONTO.US,D,20131230,000000,18.55,18.9,18.53,18.86,69347,0
+ONTO.US,D,20131231,000000,18.89,19.15,18.87,19.05,96700,0
+ONTO.US,D,20140102,000000,18.88,18.88,18.12,18.17,99682,0
+ONTO.US,D,20140103,000000,18.15,18.48,18.04,18.4,87783,0
+ONTO.US,D,20140106,000000,18.42,18.84,18.16,18.24,121825,0
+ONTO.US,D,20140107,000000,17.97,18.6,17.97,18.21,164600,0
+ONTO.US,D,20140108,000000,18.22,18.29,17.97,18.08,93700,0
+ONTO.US,D,20140109,000000,18.1,18.21,17.84,17.96,71800,0
+ONTO.US,D,20140110,000000,18,18.26,17.816,18.16,125781,0
+ONTO.US,D,20140113,000000,18.05,18.17,17.65,17.77,81600,0
+ONTO.US,D,20140114,000000,17.84,18.3,17.84,18.11,120084,0
+ONTO.US,D,20140115,000000,18.12,18.17,17.85,17.93,129700,0
+ONTO.US,D,20140116,000000,17.82,18.16,17.75,18.02,75100,0
+ONTO.US,D,20140117,000000,17.95,18.26,17.89,18.25,120900,0
+ONTO.US,D,20140121,000000,18.39,18.52,18.211,18.25,83782,0
+ONTO.US,D,20140122,000000,18.26,18.48,18.24,18.28,96899,0
+ONTO.US,D,20140123,000000,18.25,18.41,17.98,18.38,139700,0
+ONTO.US,D,20140124,000000,18.11,18.24,17.81,18.04,105700,0
+ONTO.US,D,20140127,000000,18.01,18.03,17.45,17.54,65500,0
+ONTO.US,D,20140128,000000,17.64,17.83,17.35,17.57,141500,0
+ONTO.US,D,20140129,000000,17.49,17.67,17.16,17.23,53471,0
+ONTO.US,D,20140130,000000,17.44,17.44,17.15,17.21,82312,0
+ONTO.US,D,20140131,000000,16.92,17.14,16.8,16.94,78000,0
+ONTO.US,D,20140203,000000,16.221,16.454,15.92,16.18,264935,0
+ONTO.US,D,20140204,000000,16.28,16.5,16.07,16.41,158556,0
+ONTO.US,D,20140205,000000,18.52,18.66,17.13,17.55,603917,0
+ONTO.US,D,20140206,000000,17.66,17.82,17.04,17.34,369013,0
+ONTO.US,D,20140207,000000,17.36,17.57,17.1,17.37,110313,0
+ONTO.US,D,20140210,000000,17.53,17.77,17.19,17.72,115024,0
+ONTO.US,D,20140211,000000,17.75,18.65,17.75,18.55,217616,0
+ONTO.US,D,20140212,000000,18.43,18.63,18.26,18.43,90055,0
+ONTO.US,D,20140213,000000,18.38,19,18.242,18.79,106707,0
+ONTO.US,D,20140214,000000,18.76,18.96,18.45,18.7,103925,0
+ONTO.US,D,20140218,000000,18.7,18.8,18.38,18.51,254782,0
+ONTO.US,D,20140219,000000,18.41,18.61,18.21,18.29,93125,0
+ONTO.US,D,20140220,000000,18.48,18.82,18.27,18.5,103704,0
+ONTO.US,D,20140221,000000,18.6,18.7,18.45,18.54,85373,0
+ONTO.US,D,20140224,000000,18.62,18.75,18.3,18.38,114489,0
+ONTO.US,D,20140225,000000,18.37,18.43,18.18,18.32,45325,0
+ONTO.US,D,20140226,000000,18.21,18.57,18.12,18.22,47017,0
+ONTO.US,D,20140227,000000,18.17,18.45,18.17,18.41,35687,0
+ONTO.US,D,20140228,000000,18.4,18.64,18.28,18.36,79335,0
+ONTO.US,D,20140303,000000,18.17,18.5,17.95,18.03,115125,0
+ONTO.US,D,20140304,000000,18.25,19.33,18.25,19.02,248673,0
+ONTO.US,D,20140305,000000,18.48,19.19,17.9,18.97,97378,0
+ONTO.US,D,20140306,000000,19.04,19.04,18.54,18.78,54557,0
+ONTO.US,D,20140307,000000,18.313,18.99,18.313,18.95,47845,0
+ONTO.US,D,20140310,000000,18.9,19.1,18.7,18.93,74201,0
+ONTO.US,D,20140311,000000,18.99,18.99,18.48,18.71,50318,0
+ONTO.US,D,20140312,000000,18.64,19.11,18.64,18.86,68449,0
+ONTO.US,D,20140313,000000,18.98,18.999,18.14,18.27,54481,0
+ONTO.US,D,20140314,000000,18.19,18.5,18.19,18.35,58064,0
+ONTO.US,D,20140317,000000,18.48,18.51,18.16,18.22,77936,0
+ONTO.US,D,20140318,000000,18.21,18.72,18.18,18.72,76812,0
+ONTO.US,D,20140319,000000,18.65,18.99,18.6,18.75,36272,0
+ONTO.US,D,20140320,000000,18.624,19.24,18.404,18.9,58764,0
+ONTO.US,D,20140321,000000,19.03,19.44,18.9,18.97,140331,0
+ONTO.US,D,20140324,000000,18.99,19.02,18.4,18.71,70862,0
+ONTO.US,D,20140325,000000,18.85,19.28,18.65,18.79,64742,0
+ONTO.US,D,20140326,000000,18.96,19.12,17.97,17.99,102700,0
+ONTO.US,D,20140327,000000,17.93,17.99,17.68,17.85,76368,0
+ONTO.US,D,20140328,000000,17.79,17.98,17.7,17.91,111915,0
+ONTO.US,D,20140331,000000,17.96,18.17,17.84,17.97,103010,0
+ONTO.US,D,20140401,000000,18.2,18.4,18,18.38,181283,0
+ONTO.US,D,20140402,000000,18.47,18.48,18.34,18.42,88431,0
+ONTO.US,D,20140403,000000,18.43,18.51,18.26,18.36,107221,0
+ONTO.US,D,20140404,000000,18.48,18.48,17.22,17.24,90120,0
+ONTO.US,D,20140407,000000,17.12,17.22,16.78,16.86,75414,0
+ONTO.US,D,20140408,000000,16.82,17.21,16.74,16.82,76608,0
+ONTO.US,D,20140409,000000,16.92,17.07,16.65,17.02,63151,0
+ONTO.US,D,20140410,000000,16.99,17.05,16.38,16.44,77620,0
+ONTO.US,D,20140411,000000,16.29,16.52,15.43,16.34,93148,0
+ONTO.US,D,20140414,000000,16.45,16.54,16.06,16.25,59127,0
+ONTO.US,D,20140415,000000,16.28,16.45,15.95,16.27,73053,0
+ONTO.US,D,20140416,000000,16.23,16.35,16.11,16.27,67546,0
+ONTO.US,D,20140417,000000,16.24,16.56,16.18,16.48,65286,0
+ONTO.US,D,20140421,000000,16.47,16.95,16.38,16.72,48187,0
+ONTO.US,D,20140422,000000,16.8,17.14,16.75,17.07,37346,0
+ONTO.US,D,20140423,000000,17.04,17.095,16.83,16.92,72150,0
+ONTO.US,D,20140424,000000,17.09,17.28,16.77,17.25,84843,0
+ONTO.US,D,20140425,000000,17.06,17.56,16.74,16.82,321449,0
+ONTO.US,D,20140428,000000,16.91,17.01,15.895,17,187490,0
+ONTO.US,D,20140429,000000,17,17,16.04,16.16,352123,0
+ONTO.US,D,20140430,000000,14.8,16.27,14.04,16.26,589727,0
+ONTO.US,D,20140501,000000,16.03,16.17,15.53,16.04,216306,0
+ONTO.US,D,20140502,000000,16.06,16.25,15.9,16.03,200739,0
+ONTO.US,D,20140505,000000,16.038,16.239,15.8,16.07,132520,0
+ONTO.US,D,20140506,000000,15.99,16.33,15.8,15.88,132317,0
+ONTO.US,D,20140507,000000,15.91,15.91,15.39,15.76,111896,0
+ONTO.US,D,20140508,000000,15.74,16.17,15.54,15.64,110283,0
+ONTO.US,D,20140509,000000,15.49,15.95,15.38,15.89,84827,0
+ONTO.US,D,20140512,000000,15.98,16.62,15.842,16.45,96169,0
+ONTO.US,D,20140513,000000,16.47,16.51,16.04,16.08,91923,0
+ONTO.US,D,20140514,000000,16.04,16.23,15.42,15.64,166352,0
+ONTO.US,D,20140515,000000,15.53,15.62,15.3,15.55,72068,0
+ONTO.US,D,20140516,000000,15.62,16.02,15.4,15.97,108679,0
+ONTO.US,D,20140519,000000,15.98,16.52,15.97,16.5,77220,0
+ONTO.US,D,20140520,000000,16.51,16.56,16.07,16.22,128340,0
+ONTO.US,D,20140521,000000,16.3,16.42,16.13,16.36,79743,0
+ONTO.US,D,20140522,000000,16.47,16.96,16.47,16.75,74796,0
+ONTO.US,D,20140523,000000,16.82,17.419,16.66,17.24,89890,0
+ONTO.US,D,20140527,000000,17.24,17.88,17.165,17.55,97417,0
+ONTO.US,D,20140528,000000,17.5,17.51,17,17.12,87878,0
+ONTO.US,D,20140529,000000,17.24,17.41,17,17.08,36802,0
+ONTO.US,D,20140530,000000,17.2,17.21,17,17.16,61286,0
+ONTO.US,D,20140602,000000,17.1,17.18,16.77,16.82,83989,0
+ONTO.US,D,20140603,000000,16.88,16.985,16.61,16.65,114392,0
+ONTO.US,D,20140604,000000,16.53,16.79,16.442,16.77,47836,0
+ONTO.US,D,20140605,000000,16.79,17.1,16.7,17.03,79247,0
+ONTO.US,D,20140606,000000,17.18,17.36,17.01,17.12,70749,0
+ONTO.US,D,20140609,000000,17.18,17.38,17.04,17.33,82867,0
+ONTO.US,D,20140610,000000,17.33,17.33,17.11,17.24,32600,0
+ONTO.US,D,20140611,000000,17.15,17.48,17.11,17.37,55004,0
+ONTO.US,D,20140612,000000,17.37,17.62,17.12,17.44,60388,0
+ONTO.US,D,20140613,000000,17.56,17.645,17.415,17.5,47417,0
+ONTO.US,D,20140616,000000,17.45,17.76,17.37,17.53,26890,0
+ONTO.US,D,20140617,000000,17.57,17.87,17.49,17.72,53111,0
+ONTO.US,D,20140618,000000,17.75,17.76,17.43,17.73,50138,0
+ONTO.US,D,20140619,000000,17.74,17.84,17.64,17.71,64255,0
+ONTO.US,D,20140620,000000,17.82,17.86,17.69,17.81,122469,0
+ONTO.US,D,20140623,000000,17.79,17.84,17.65,17.84,98340,0
+ONTO.US,D,20140624,000000,17.82,18.18,17.74,17.81,130557,0
+ONTO.US,D,20140625,000000,17.71,17.964,17.48,17.76,74752,0
+ONTO.US,D,20140626,000000,17.91,18.024,17.61,17.96,61452,0
+ONTO.US,D,20140627,000000,18.074,18.39,17.76,18.37,169699,0
+ONTO.US,D,20140630,000000,18.29,18.45,18.18,18.25,105825,0
+ONTO.US,D,20140701,000000,18.22,18.97,18.21,18.6,161686,0
+ONTO.US,D,20140702,000000,18.52,18.6,18.16,18.21,59300,0
+ONTO.US,D,20140703,000000,18.28,18.52,18.21,18.49,45677,0
+ONTO.US,D,20140707,000000,18.42,18.42,17.905,18.12,68878,0
+ONTO.US,D,20140708,000000,18.05,18.24,17.72,18.19,243830,0
+ONTO.US,D,20140709,000000,18.18,18.55,17.99,18.53,113831,0
+ONTO.US,D,20140710,000000,18.27,18.88,18.14,18.52,155991,0
+ONTO.US,D,20140711,000000,18.44,18.6,18.36,18.4,73220,0
+ONTO.US,D,20140714,000000,18.59,18.67,18.37,18.6,45474,0
+ONTO.US,D,20140715,000000,18.61,18.61,18.21,18.35,66943,0
+ONTO.US,D,20140716,000000,18.49,18.665,18.21,18.36,49174,0
+ONTO.US,D,20140717,000000,18.26,18.39,17.72,17.81,58330,0
+ONTO.US,D,20140718,000000,17.78,18.15,17.78,18.02,85532,0
+ONTO.US,D,20140721,000000,17.93,17.95,17.66,17.7,65361,0
+ONTO.US,D,20140722,000000,17.79,17.83,17.61,17.66,46631,0
+ONTO.US,D,20140723,000000,17.52,17.64,17.103,17.26,92153,0
+ONTO.US,D,20140724,000000,17.31,17.49,17.11,17.14,68142,0
+ONTO.US,D,20140725,000000,16.94,17.29,16.36,16.41,145604,0
+ONTO.US,D,20140728,000000,16.46,16.53,16.05,16.4,93648,0
+ONTO.US,D,20140729,000000,16.41,16.5,16.07,16.36,108941,0
+ONTO.US,D,20140730,000000,16.5,16.64,16.43,16.58,80629,0
+ONTO.US,D,20140731,000000,15.76,16.49,14.5,15.56,282415,0
+ONTO.US,D,20140801,000000,15.64,15.81,15.31,15.77,150812,0
+ONTO.US,D,20140804,000000,15.83,16.23,15.78,16.17,140812,0
+ONTO.US,D,20140805,000000,16.208,16.23,15.976,16.17,89517,0
+ONTO.US,D,20140806,000000,16.14,16.73,16.08,16.63,105189,0
+ONTO.US,D,20140807,000000,16.71,16.97,16.17,16.4,81137,0
+ONTO.US,D,20140808,000000,16.41,16.548,16.09,16.37,81528,0
+ONTO.US,D,20140811,000000,16.47,16.85,16.4,16.59,63751,0
+ONTO.US,D,20140812,000000,16.55,16.684,16.31,16.51,54092,0
+ONTO.US,D,20140813,000000,16.61,16.704,16.18,16.24,105273,0
+ONTO.US,D,20140814,000000,16.375,16.692,16.195,16.32,66627,0
+ONTO.US,D,20140815,000000,16.5,16.72,16.18,16.51,142609,0
+ONTO.US,D,20140818,000000,16.72,16.95,16.47,16.9,61824,0
+ONTO.US,D,20140819,000000,16.93,16.98,16.77,16.86,59396,0
+ONTO.US,D,20140820,000000,16.81,16.892,16.63,16.81,45482,0
+ONTO.US,D,20140821,000000,16.82,16.99,16.53,16.86,55268,0
+ONTO.US,D,20140822,000000,16.88,16.88,16.53,16.73,59450,0
+ONTO.US,D,20140825,000000,16.8,16.89,16.41,16.49,54501,0
+ONTO.US,D,20140826,000000,16.46,16.64,16.42,16.59,60381,0
+ONTO.US,D,20140827,000000,16.58,16.71,16.55,16.62,30449,0
+ONTO.US,D,20140828,000000,16.6,16.6,16.47,16.53,22783,0
+ONTO.US,D,20140829,000000,16.53,16.794,16.45,16.72,41687,0
+ONTO.US,D,20140902,000000,16.81,16.95,16.55,16.9,50971,0
+ONTO.US,D,20140903,000000,16.94,17,16.56,16.64,64711,0
+ONTO.US,D,20140904,000000,16.67,16.81,16.42,16.45,48675,0
+ONTO.US,D,20140905,000000,16.34,16.53,16.252,16.47,42361,0
+ONTO.US,D,20140908,000000,16.49,16.77,16.3,16.33,59185,0
+ONTO.US,D,20140909,000000,16.29,16.36,15.92,16.11,139530,0
+ONTO.US,D,20140910,000000,16.07,16.1,15.88,15.96,69960,0
+ONTO.US,D,20140911,000000,15.81,16.604,15.81,16.22,117809,0
+ONTO.US,D,20140912,000000,16.42,16.43,15.97,16.13,74473,0
+ONTO.US,D,20140915,000000,16.09,16.13,15.858,15.91,47203,0
+ONTO.US,D,20140916,000000,15.82,16.128,15.77,15.97,79084,0
+ONTO.US,D,20140917,000000,15.95,16.24,15.95,16.06,64513,0
+ONTO.US,D,20140918,000000,16.36,16.69,16.21,16.62,68112,0
+ONTO.US,D,20140919,000000,16.6,16.78,16.11,16.33,269594,0
+ONTO.US,D,20140922,000000,16.2,16.356,16.1,16.23,42732,0
+ONTO.US,D,20140923,000000,15.91,16.05,15.22,15.51,127629,0
+ONTO.US,D,20140924,000000,15.49,15.62,15.25,15.6,63578,0
+ONTO.US,D,20140925,000000,15.53,15.78,15.01,15.15,55484,0
+ONTO.US,D,20140926,000000,15.18,15.75,15.18,15.7,63703,0
+ONTO.US,D,20140929,000000,15.48,15.66,15.12,15.45,52551,0
+ONTO.US,D,20140930,000000,15.45,15.45,15.073,15.1,140499,0
+ONTO.US,D,20141001,000000,15.04,15.21,14.81,14.96,91981,0
+ONTO.US,D,20141002,000000,14.92,15.86,14.87,15.83,116625,0
+ONTO.US,D,20141003,000000,16.33,16.33,15.47,15.64,89547,0
+ONTO.US,D,20141006,000000,15.67,15.68,15.3,15.32,95776,0
+ONTO.US,D,20141007,000000,15.18,15.38,14.99,15.17,174164,0
+ONTO.US,D,20141008,000000,15.17,15.41,14.76,15.38,84933,0
+ONTO.US,D,20141009,000000,15.36,15.53,14.72,14.74,108741,0
+ONTO.US,D,20141010,000000,14.63,14.63,13.9,13.93,105964,0
+ONTO.US,D,20141013,000000,13.91,14.18,13.63,13.83,83501,0
+ONTO.US,D,20141014,000000,14.13,14.28,13.48,13.5,167178,0
+ONTO.US,D,20141015,000000,13.45,13.88,13.45,13.74,163271,0
+ONTO.US,D,20141016,000000,13.51,14.32,13.51,14.11,203094,0
+ONTO.US,D,20141017,000000,14.34,14.34,13.69,13.78,177274,0
+ONTO.US,D,20141020,000000,13.68,14.01,13.67,13.94,62128,0
+ONTO.US,D,20141021,000000,14.05,14.23,14.05,14.13,89600,0
+ONTO.US,D,20141022,000000,14.12,14.12,13.71,13.75,88252,0
+ONTO.US,D,20141023,000000,13.9,14.37,13.9,14.28,66332,0
+ONTO.US,D,20141024,000000,14.31,14.53,14.28,14.43,107925,0
+ONTO.US,D,20141027,000000,14.37,14.59,14.17,14.3,85135,0
+ONTO.US,D,20141028,000000,14.39,14.588,14.24,14.37,225112,0
+ONTO.US,D,20141029,000000,14.39,14.46,13.21,13.26,274825,0
+ONTO.US,D,20141030,000000,13.24,13.3,12.624,13.07,309173,0
+ONTO.US,D,20141031,000000,13.44,13.7,13.12,13.54,169119,0
+ONTO.US,D,20141103,000000,13.53,13.818,13.45,13.61,154773,0
+ONTO.US,D,20141104,000000,13.64,13.856,13.55,13.67,145225,0
+ONTO.US,D,20141105,000000,13.77,14.14,13.54,14.09,103669,0
+ONTO.US,D,20141106,000000,14.11,14.3,13.97,14.25,136499,0
+ONTO.US,D,20141107,000000,14.27,14.39,14.19,14.3,87751,0
+ONTO.US,D,20141110,000000,14.27,14.47,14.14,14.45,52109,0
+ONTO.US,D,20141111,000000,14.44,14.48,14.29,14.38,69887,0
+ONTO.US,D,20141112,000000,14.3,14.346,14.035,14.13,80395,0
+ONTO.US,D,20141113,000000,14.18,14.4,14.045,14.3,87441,0
+ONTO.US,D,20141114,000000,14.27,14.98,14.07,14.87,136304,0
+ONTO.US,D,20141117,000000,14.97,15.22,14.022,14.06,176735,0
+ONTO.US,D,20141118,000000,14.05,14.519,14.05,14.37,84892,0
+ONTO.US,D,20141119,000000,14.05,14.34,13.524,13.6,105853,0
+ONTO.US,D,20141120,000000,13.59,13.72,13.5,13.63,85010,0
+ONTO.US,D,20141121,000000,13.93,14.34,13.8,14.08,184737,0
+ONTO.US,D,20141124,000000,14.09,14.8,13.96,14.71,159744,0
+ONTO.US,D,20141125,000000,14.73,14.97,14.61,14.93,97656,0
+ONTO.US,D,20141126,000000,14.96,15.35,14.93,15.22,107284,0
+ONTO.US,D,20141128,000000,15.25,15.31,14.75,14.84,89907,0
+ONTO.US,D,20141201,000000,14.85,15.2,14.76,14.82,160127,0
+ONTO.US,D,20141202,000000,15.35,16,15.3,15.9,313667,0
+ONTO.US,D,20141203,000000,16.4,16.4,15.94,16.22,200734,0
+ONTO.US,D,20141204,000000,16.17,16.33,16.07,16.11,131668,0
+ONTO.US,D,20141205,000000,16.1,16.3,16.05,16.15,134995,0
+ONTO.US,D,20141208,000000,16.15,16.39,15.81,15.87,103637,0
+ONTO.US,D,20141209,000000,15.73,16.11,15.5,15.81,192058,0
+ONTO.US,D,20141210,000000,15.75,15.86,15.35,15.37,120652,0
+ONTO.US,D,20141211,000000,15.46,15.72,15.064,15.45,117131,0
+ONTO.US,D,20141212,000000,15.31,15.53,15.16,15.17,119295,0
+ONTO.US,D,20141215,000000,15.26,15.5,14.99,14.99,160641,0
+ONTO.US,D,20141216,000000,14.94,15.17,14.09,14.805,124369,0
+ONTO.US,D,20141217,000000,14.83,15.285,14.77,15.2,168137,0
+ONTO.US,D,20141218,000000,15.45,16.05,15.24,15.92,278300,0
+ONTO.US,D,20141219,000000,15.88,16.24,15.61,16.19,264849,0
+ONTO.US,D,20141222,000000,16.015,16.48,16.015,16.45,89699,0
+ONTO.US,D,20141223,000000,16.35,16.72,16.11,16.59,61308,0
+ONTO.US,D,20141224,000000,16.66,16.73,16.44,16.55,41111,0
+ONTO.US,D,20141226,000000,16.61,16.74,16.52,16.59,36871,0
+ONTO.US,D,20141229,000000,16.57,16.73,16.173,16.48,116150,0
+ONTO.US,D,20141230,000000,16.5,16.85,16.38,16.81,60186,0
+ONTO.US,D,20141231,000000,16.87,17.225,16.79,16.82,85160,0
+ONTO.US,D,20150102,000000,16.82,17,16.15,16.34,125118,0
+ONTO.US,D,20150105,000000,16.17,16.65,16.06,16.56,166664,0
+ONTO.US,D,20150106,000000,16.56,16.56,15.58,15.79,173164,0
+ONTO.US,D,20150107,000000,15.94,16.08,15.69,15.98,68087,0
+ONTO.US,D,20150108,000000,16.12,16.53,15.99,16.5,76403,0
+ONTO.US,D,20150109,000000,16.49,16.66,16.339,16.4,83589,0
+ONTO.US,D,20150112,000000,16.37,16.38,15.93,16.1,128277,0
+ONTO.US,D,20150113,000000,16.1,16.385,15.36,15.54,129372,0
+ONTO.US,D,20150114,000000,15.34,15.61,15.265,15.32,94921,0
+ONTO.US,D,20150115,000000,15.43,15.6,15.3,15.48,100959,0
+ONTO.US,D,20150116,000000,15.36,15.65,15.3,15.57,120532,0
+ONTO.US,D,20150120,000000,15.61,15.91,15.28,15.76,103307,0
+ONTO.US,D,20150121,000000,15.68,15.77,15.38,15.51,75994,0
+ONTO.US,D,20150122,000000,15.5,15.86,15.14,15.84,82668,0
+ONTO.US,D,20150123,000000,15.79,15.8,15.43,15.71,78910,0
+ONTO.US,D,20150126,000000,15.65,15.99,15.59,15.73,53922,0
+ONTO.US,D,20150127,000000,15.52,15.81,15.49,15.71,58224,0
+ONTO.US,D,20150128,000000,15.83,16.03,15.5,15.5,99817,0
+ONTO.US,D,20150129,000000,15.55,15.91,15.49,15.87,192819,0
+ONTO.US,D,20150130,000000,15.67,16.11,15.51,15.54,190099,0
+ONTO.US,D,20150202,000000,16.02,16.08,15.25,15.75,124589,0
+ONTO.US,D,20150203,000000,16.83,18.71,16.05,18.08,531545,0
+ONTO.US,D,20150204,000000,17.91,18.2,17.63,17.71,196649,0
+ONTO.US,D,20150205,000000,17.71,18.25,17.51,18.18,89267,0
+ONTO.US,D,20150206,000000,18.13,18.68,17.94,18.32,110955,0
+ONTO.US,D,20150209,000000,18.19,18.49,17.41,18.42,98312,0
+ONTO.US,D,20150210,000000,18.5,18.56,18.1,18.32,92425,0
+ONTO.US,D,20150211,000000,18.25,18.57,17.89,18.06,80184,0
+ONTO.US,D,20150212,000000,18,18.23,17.925,18.06,144094,0
+ONTO.US,D,20150213,000000,18.01,18.14,17.32,17.5,147774,0
+ONTO.US,D,20150217,000000,17.42,17.55,17.14,17.31,95679,0
+ONTO.US,D,20150218,000000,17.2,17.32,16.76,17.17,80694,0
+ONTO.US,D,20150219,000000,17.09,17.66,17.09,17.5,50293,0
+ONTO.US,D,20150220,000000,17.49,17.56,16.994,17.39,58017,0
+ONTO.US,D,20150223,000000,17.52,17.75,16.97,17.75,88925,0
+ONTO.US,D,20150224,000000,17.75,18,17.67,17.92,55179,0
+ONTO.US,D,20150225,000000,17.91,18.05,17.66,17.93,44894,0
+ONTO.US,D,20150226,000000,17.9,18.27,17.83,18.17,57101,0
+ONTO.US,D,20150227,000000,18.09,18.2,17.85,17.88,85241,0
+ONTO.US,D,20150302,000000,17.9,18.24,17.81,18,80700,0
+ONTO.US,D,20150303,000000,17.9,17.92,17.41,17.52,73800,0
+ONTO.US,D,20150304,000000,17.44,17.68,17.36,17.61,52700,0
+ONTO.US,D,20150305,000000,17.62,17.88,17.5,17.83,49200,0
+ONTO.US,D,20150306,000000,17.62,17.77,17.43,17.55,48500,0
+ONTO.US,D,20150309,000000,17.53,17.7,17.36,17.56,40500,0
+ONTO.US,D,20150310,000000,17.47,17.47,17.02,17.14,61800,0
+ONTO.US,D,20150311,000000,17.15,17.48,17.02,17.44,140900,0
+ONTO.US,D,20150312,000000,17.46,18.15,17.27,17.93,133200,0
+ONTO.US,D,20150313,000000,17.96,18.13,17.81,18.06,128900,0
+ONTO.US,D,20150316,000000,18.01,18.41,17.93,18.29,106600,0
+ONTO.US,D,20150317,000000,18.27,18.44,18.03,18.07,102400,0
+ONTO.US,D,20150318,000000,17.92,17.92,16.51,17.85,104300,0
+ONTO.US,D,20150319,000000,17.78,18.12,17.47,18.1,37800,0
+ONTO.US,D,20150320,000000,18.22,18.5,18.22,18.37,112700,0
+ONTO.US,D,20150323,000000,18.37,18.6,18.33,18.39,63100,0
+ONTO.US,D,20150324,000000,18.39,18.7,18.39,18.6,41500,0
+ONTO.US,D,20150325,000000,18.65,18.65,17.31,17.35,74900,0
+ONTO.US,D,20150326,000000,17.2,17.33,16.96,17.29,37800,0
+ONTO.US,D,20150327,000000,17.23,17.46,17.02,17.19,71200,0
+ONTO.US,D,20150330,000000,17.26,17.38,16.95,17.09,59800,0
+ONTO.US,D,20150331,000000,17,17,16.65,16.82,93312,0
+ONTO.US,D,20150401,000000,16.68,16.81,16.1,16.24,122400,0
+ONTO.US,D,20150402,000000,16.25,16.45,15.91,16.01,77900,0
+ONTO.US,D,20150406,000000,15.81,16.06,15.67,15.94,167100,0
+ONTO.US,D,20150407,000000,15.95,15.95,15.475,15.52,79426,0
+ONTO.US,D,20150408,000000,15.41,15.82,15.41,15.72,116200,0
+ONTO.US,D,20150409,000000,15.82,15.87,15.47,15.69,61511,0
+ONTO.US,D,20150410,000000,15.73,15.82,15.52,15.7,121000,0
+ONTO.US,D,20150413,000000,15.89,15.89,15.65,15.83,32600,0
+ONTO.US,D,20150414,000000,15.79,15.82,15.45,15.5,166400,0
+ONTO.US,D,20150415,000000,15.46,15.69,15.33,15.4,160116,0
+ONTO.US,D,20150416,000000,15.23,15.35,15,15.06,114172,0
+ONTO.US,D,20150417,000000,14.75,14.93,14.3,14.46,122900,0
+ONTO.US,D,20150420,000000,14.54,15.17,14.54,15.09,158834,0
+ONTO.US,D,20150421,000000,15,15.3,15,15.16,54851,0
+ONTO.US,D,20150422,000000,15.18,15.33,14.96,15.29,73798,0
+ONTO.US,D,20150423,000000,15.15,15.51,15.1,15.42,53000,0
+ONTO.US,D,20150424,000000,15.48,15.48,15.17,15.28,50646,0
+ONTO.US,D,20150427,000000,15.27,15.57,14.82,15.19,171700,0
+ONTO.US,D,20150428,000000,15.19,15.89,15.19,15.78,76710,0
+ONTO.US,D,20150429,000000,16,16.17,13.83,15.5,311100,0
+ONTO.US,D,20150430,000000,15.36,15.69,15.33,15.46,114400,0
+ONTO.US,D,20150501,000000,15.67,15.73,15.45,15.69,67800,0
+ONTO.US,D,20150504,000000,15.66,15.91,15.45,15.67,73400,0
+ONTO.US,D,20150505,000000,15.67,15.67,15.13,15.19,57300,0
+ONTO.US,D,20150506,000000,15.3,15.3,14.94,15.16,38651,0
+ONTO.US,D,20150507,000000,15.12,15.76,15.12,15.57,80952,0
+ONTO.US,D,20150508,000000,15.65,15.86,15.31,15.34,45300,0
+ONTO.US,D,20150511,000000,15.34,15.6,15.21,15.25,56500,0
+ONTO.US,D,20150512,000000,15.15,15.47,14.79,15.38,76709,0
+ONTO.US,D,20150513,000000,15.44,15.82,15.28,15.57,35200,0
+ONTO.US,D,20150514,000000,15.7,16.21,15.7,16.16,48200,0
+ONTO.US,D,20150515,000000,16.25,16.28,15.81,15.96,80339,0
+ONTO.US,D,20150518,000000,15.89,16.29,15.89,16.11,44043,0
+ONTO.US,D,20150519,000000,16.03,16.11,15.62,15.65,49007,0
+ONTO.US,D,20150520,000000,15.65,15.65,15.25,15.26,59000,0
+ONTO.US,D,20150521,000000,15.24,15.63,15.01,15.48,53000,0
+ONTO.US,D,20150522,000000,15.59,15.6,15.25,15.28,63400,0
+ONTO.US,D,20150526,000000,15.25,15.25,14.86,15.1,49017,0
+ONTO.US,D,20150527,000000,15.15,15.59,14.93,15.5,40100,0
+ONTO.US,D,20150528,000000,15.49,15.62,15.31,15.56,38336,0
+ONTO.US,D,20150529,000000,15.55,15.64,15.13,15.54,67400,0
+ONTO.US,D,20150601,000000,15.65,16.05,15.41,16.02,49564,0
+ONTO.US,D,20150602,000000,15.93,16.19,15.71,15.97,51442,0
+ONTO.US,D,20150603,000000,15.94,16.4,15.87,16.33,54200,0
+ONTO.US,D,20150604,000000,16.26,16.26,15.29,15.46,108900,0
+ONTO.US,D,20150605,000000,15.41,15.84,15.24,15.79,33000,0
+ONTO.US,D,20150608,000000,15.78,15.82,15.46,15.62,29700,0
+ONTO.US,D,20150609,000000,15.63,15.63,15.25,15.41,49543,0
+ONTO.US,D,20150610,000000,15.49,15.98,15.49,15.84,73225,0
+ONTO.US,D,20150611,000000,15.89,16.11,15.794,16.07,38948,0
+ONTO.US,D,20150612,000000,15.84,15.96,15.65,15.77,56300,0
+ONTO.US,D,20150615,000000,15.61,15.73,15.16,15.6,38400,0
+ONTO.US,D,20150616,000000,15.54,15.62,15.3,15.4,71900,0
+ONTO.US,D,20150617,000000,15.33,15.51,15.25,15.36,33500,0
+ONTO.US,D,20150618,000000,15.4,15.61,15.3,15.42,76300,0
+ONTO.US,D,20150619,000000,15.38,15.49,15.32,15.37,111500,0
+ONTO.US,D,20150622,000000,15.45,15.64,15.06,15.4,75300,0
+ONTO.US,D,20150623,000000,15.4,15.69,15.22,15.62,47226,0
+ONTO.US,D,20150624,000000,15.58,15.83,15.54,15.76,34900,0
+ONTO.US,D,20150625,000000,16.07,16.47,16.07,16.44,58300,0
+ONTO.US,D,20150626,000000,16.42,16.7,16.28,16.65,461800,0
+ONTO.US,D,20150629,000000,16.49,16.92,16.29,16.3,117500,0
+ONTO.US,D,20150630,000000,16.44,16.44,15.72,16.12,140990,0
+ONTO.US,D,20150701,000000,16.05,16.52,16.05,16.28,119600,0
+ONTO.US,D,20150702,000000,16.22,16.36,16.09,16.17,40200,0
+ONTO.US,D,20150706,000000,15.96,16.14,15.9,15.98,178600,0
+ONTO.US,D,20150707,000000,15.9,15.9,15.36,15.49,100000,0
+ONTO.US,D,20150708,000000,15.31,15.37,15.05,15.2,80900,0
+ONTO.US,D,20150709,000000,15.51,15.75,15.21,15.32,127900,0
+ONTO.US,D,20150710,000000,15.45,15.74,15.38,15.64,63500,0
+ONTO.US,D,20150713,000000,15.85,16.15,15.77,16.05,57700,0
+ONTO.US,D,20150714,000000,16.13,16.225,15.97,16.13,78176,0
+ONTO.US,D,20150715,000000,16.14,16.14,15.69,15.88,75428,0
+ONTO.US,D,20150716,000000,15.88,16.01,15.76,15.89,61900,0
+ONTO.US,D,20150717,000000,15.88,15.99,15.6,15.88,57300,0
+ONTO.US,D,20150720,000000,15.86,15.89,15.61,15.66,61700,0
+ONTO.US,D,20150721,000000,15.6,15.7,15.35,15.41,54300,0
+ONTO.US,D,20150722,000000,15.15,15.24,15.02,15.12,73700,0
+ONTO.US,D,20150723,000000,15.15,15.46,15.12,15.39,104300,0
+ONTO.US,D,20150724,000000,14.31,14.31,13.46,14.11,392600,0
+ONTO.US,D,20150727,000000,13.92,13.95,13.21,13.39,146900,0
+ONTO.US,D,20150728,000000,13.43,13.55,12.94,13.36,119600,0
+ONTO.US,D,20150729,000000,13.36,13.99,13.21,13.71,350200,0
+ONTO.US,D,20150730,000000,13.65,13.86,13.49,13.69,168400,0
+ONTO.US,D,20150731,000000,13.76,13.98,13.6,13.68,189500,0
+ONTO.US,D,20150803,000000,13.68,13.73,13.52,13.63,149307,0
+ONTO.US,D,20150804,000000,13.61,13.86,13.6,13.82,92100,0
+ONTO.US,D,20150805,000000,13.88,13.98,13.63,13.67,78300,0
+ONTO.US,D,20150806,000000,13.66,13.74,13.57,13.67,47432,0
+ONTO.US,D,20150807,000000,13.61,13.77,13.6,13.64,82300,0
+ONTO.US,D,20150810,000000,14.16,15.22,14.16,14.79,277400,0
+ONTO.US,D,20150811,000000,14.42,14.9,14.41,14.53,98551,0
+ONTO.US,D,20150812,000000,14.4,14.56,14.13,14.4,84000,0
+ONTO.US,D,20150813,000000,14.39,14.64,14.23,14.3,136900,0
+ONTO.US,D,20150814,000000,14.19,14.43,14.17,14.35,64200,0
+ONTO.US,D,20150817,000000,14.3,14.6,14.21,14.49,52600,0
+ONTO.US,D,20150818,000000,14.45,14.45,14.05,14.13,65500,0
+ONTO.US,D,20150819,000000,14.06,14.29,13.98,14.07,63900,0
+ONTO.US,D,20150820,000000,13.93,14.11,13.82,13.84,72700,0
+ONTO.US,D,20150821,000000,13.6,13.96,13.6,13.66,71500,0
+ONTO.US,D,20150824,000000,13.13,13.84,13,13.21,132944,0
+ONTO.US,D,20150825,000000,13.51,13.55,12.59,12.61,142800,0
+ONTO.US,D,20150826,000000,12.92,13.12,12.67,12.97,121200,0
+ONTO.US,D,20150827,000000,13.11,13.26,12.8,13.26,68400,0
+ONTO.US,D,20150828,000000,13.15,13.93,13.15,13.84,80600,0
+ONTO.US,D,20150831,000000,13.59,14,13.59,13.89,61400,0
+ONTO.US,D,20150901,000000,13.61,14.19,13.53,13.68,90800,0
+ONTO.US,D,20150902,000000,13.92,14.05,13.67,14.03,61500,0
+ONTO.US,D,20150903,000000,14.05,14.33,13.9,14,71100,0
+ONTO.US,D,20150904,000000,13.8,14.01,13.71,13.75,35300,0
+ONTO.US,D,20150908,000000,14,14.23,13.8,14.03,185600,0
+ONTO.US,D,20150909,000000,14.03,14.28,13.95,13.98,105300,0
+ONTO.US,D,20150910,000000,13.97,14.11,13.8,13.85,54362,0
+ONTO.US,D,20150911,000000,13.71,13.98,13.71,13.95,54000,0
+ONTO.US,D,20150914,000000,13.96,14.14,13.86,13.9,36500,0
+ONTO.US,D,20150915,000000,13.95,14.34,13.94,14.1,106800,0
+ONTO.US,D,20150916,000000,14.14,14.44,14.11,14.29,37900,0
+ONTO.US,D,20150917,000000,14.2,14.41,14.07,14.23,36231,0
+ONTO.US,D,20150918,000000,13.97,14.08,13.4,13.48,157100,0
+ONTO.US,D,20150921,000000,13.64,13.99,13.05,13.36,134000,0
+ONTO.US,D,20150922,000000,13.26,13.26,12.92,12.93,99800,0
+ONTO.US,D,20150923,000000,12.88,13.02,12.67,12.73,48758,0
+ONTO.US,D,20150924,000000,12.52,12.566,12.31,12.5,113904,0
+ONTO.US,D,20150925,000000,12.59,12.69,12.23,12.33,90200,0
+ONTO.US,D,20150928,000000,12.23,12.45,12.22,12.23,66702,0
+ONTO.US,D,20150929,000000,12.21,12.39,12.11,12.24,46900,0
+ONTO.US,D,20150930,000000,12.35,12.47,12.05,12.14,174200,0
+ONTO.US,D,20151001,000000,12.1,12.25,11.94,12.12,63400,0
+ONTO.US,D,20151002,000000,12.01,12.96,11.91,12.82,164100,0
+ONTO.US,D,20151005,000000,12.8,13.14,11.936,13.06,106362,0
+ONTO.US,D,20151006,000000,13.04,13.19,12.21,12.75,85600,0
+ONTO.US,D,20151007,000000,12.87,13.18,12.75,13.05,68300,0
+ONTO.US,D,20151008,000000,12.87,13.08,12.56,12.98,60700,0
+ONTO.US,D,20151009,000000,12.94,13.16,12.88,13.04,94900,0
+ONTO.US,D,20151012,000000,13.06,13.2,12.53,13,48055,0
+ONTO.US,D,20151013,000000,12.97,13.11,12.49,12.52,78800,0
+ONTO.US,D,20151014,000000,12.52,13.13,12.52,12.74,81600,0
+ONTO.US,D,20151015,000000,12.83,13.08,12.66,13.06,45000,0
+ONTO.US,D,20151016,000000,13.35,13.37,12.83,12.95,49400,0
+ONTO.US,D,20151019,000000,12.91,13.11,12.68,12.68,52261,0
+ONTO.US,D,20151020,000000,12.66,12.87,12.51,12.52,130900,0
+ONTO.US,D,20151021,000000,12.72,13.55,12.64,12.88,365800,0
+ONTO.US,D,20151022,000000,13,13.32,12.94,13,179900,0
+ONTO.US,D,20151023,000000,13.2,13.23,13.02,13.09,180300,0
+ONTO.US,D,20151026,000000,13.2,13.41,13.05,13.25,94700,0
+ONTO.US,D,20151027,000000,13.12,13.44,13.12,13.27,117400,0
+ONTO.US,D,20151028,000000,13.32,14.08,13.32,14.07,127600,0
+ONTO.US,D,20151029,000000,13.96,14.15,13.43,13.5,91800,0
+ONTO.US,D,20151030,000000,13.08,15.44,13.08,15.28,275900,0
+ONTO.US,D,20151102,000000,15.27,15.73,15,15.3,170553,0
+ONTO.US,D,20151103,000000,15.18,15.67,15.18,15.48,88100,0
+ONTO.US,D,20151104,000000,15.46,15.48,14.93,14.99,120804,0
+ONTO.US,D,20151105,000000,14.96,15.22,14.88,15.01,60900,0
+ONTO.US,D,20151106,000000,14.97,15.28,14.68,15.21,160400,0
+ONTO.US,D,20151109,000000,15.23,15.26,15.01,15.03,86102,0
+ONTO.US,D,20151110,000000,14.97,14.97,14.7,14.8,64900,0
+ONTO.US,D,20151111,000000,14.8,15.15,14.75,15.13,69100,0
+ONTO.US,D,20151112,000000,15.01,15.26,14.78,14.96,94400,0
+ONTO.US,D,20151113,000000,14.87,15.16,14.5,14.6,54000,0
+ONTO.US,D,20151116,000000,14.35,14.75,14.34,14.72,35300,0
+ONTO.US,D,20151117,000000,14.73,14.78,14.43,14.73,148200,0
+ONTO.US,D,20151118,000000,14.78,14.98,14.51,14.92,66100,0
+ONTO.US,D,20151119,000000,14.95,15.11,14.87,15.04,59900,0
+ONTO.US,D,20151120,000000,15.18,15.37,14.98,15.13,41900,0
+ONTO.US,D,20151123,000000,15.1,15.15,14.91,15.04,32500,0
+ONTO.US,D,20151124,000000,14.93,15.25,14.7,15.23,43100,0
+ONTO.US,D,20151125,000000,15.22,15.53,15.06,15.51,41900,0
+ONTO.US,D,20151127,000000,15.5,15.7,15.27,15.54,17800,0
+ONTO.US,D,20151130,000000,15.52,16.1,15.52,15.76,108700,0
+ONTO.US,D,20151201,000000,15.77,16.05,15.66,15.91,88371,0
+ONTO.US,D,20151202,000000,16,16.09,15.75,15.85,54393,0
+ONTO.US,D,20151203,000000,15.87,16,15.598,15.75,85194,0
+ONTO.US,D,20151204,000000,15.77,16.01,15.65,15.69,76000,0
+ONTO.US,D,20151207,000000,15.69,15.69,15.28,15.39,84200,0
+ONTO.US,D,20151208,000000,15.22,15.45,15.02,15.34,54167,0
+ONTO.US,D,20151209,000000,15.19,15.32,14.95,15.15,67500,0
+ONTO.US,D,20151210,000000,15.12,15.45,15.12,15.38,53200,0
+ONTO.US,D,20151211,000000,15.34,15.73,15.34,15.62,115200,0
+ONTO.US,D,20151214,000000,15.6,15.65,15.37,15.54,98923,0
+ONTO.US,D,20151215,000000,15.55,15.89,15.33,15.44,75400,0
+ONTO.US,D,20151216,000000,15.45,15.77,15.31,15.69,62600,0
+ONTO.US,D,20151217,000000,15.7,15.86,15.63,15.68,56500,0
+ONTO.US,D,20151218,000000,15.59,15.67,15.19,15.26,158300,0
+ONTO.US,D,20151221,000000,15.33,15.92,15.32,15.91,90100,0
+ONTO.US,D,20151222,000000,15.85,15.95,15.7,15.73,74355,0
+ONTO.US,D,20151223,000000,15.74,15.86,15.7,15.72,27700,0
+ONTO.US,D,20151224,000000,15.71,15.85,15.265,15.79,22912,0
+ONTO.US,D,20151228,000000,15.74,15.82,15.265,15.73,37765,0
+ONTO.US,D,20151229,000000,15.73,15.95,15.255,15.86,33124,0
+ONTO.US,D,20151230,000000,15.81,16,15.57,15.61,32187,0
+ONTO.US,D,20151231,000000,15.54,15.695,15.08,15.14,41442,0
+ONTO.US,D,20160104,000000,14.75,15,14.0404,14.69,126359,0
+ONTO.US,D,20160105,000000,14.69,14.69,14.39,14.63,44662,0
+ONTO.US,D,20160106,000000,14.37,14.82,14.37,14.74,54970,0
+ONTO.US,D,20160107,000000,14.45,14.78,14.45,14.7,57181,0
+ONTO.US,D,20160108,000000,14.86,15,14.22,14.3,165961,0
+ONTO.US,D,20160111,000000,14.24,14.39,13.92,14.16,56058,0
+ONTO.US,D,20160112,000000,14.26,14.35,13.88,14.04,47321,0
+ONTO.US,D,20160113,000000,14.15,14.28,13.39,13.48,92293,0
+ONTO.US,D,20160114,000000,13.62,14.16,13.46,13.93,155686,0
+ONTO.US,D,20160115,000000,13.55,13.75,13.3,13.58,58515,0
+ONTO.US,D,20160119,000000,13.78,13.78,13.21,13.34,80400,0
+ONTO.US,D,20160120,000000,13.18,14.08,13.15,13.95,69001,0
+ONTO.US,D,20160121,000000,14.01,14.22,13.78,13.98,45150,0
+ONTO.US,D,20160122,000000,14.23,14.41,14.08,14.23,97508,0
+ONTO.US,D,20160125,000000,14.2,14.33,13.81,13.86,34722,0
+ONTO.US,D,20160126,000000,13.89,14.26,13.89,14.14,50124,0
+ONTO.US,D,20160127,000000,14.03,14.05,13.5,13.59,56254,0
+ONTO.US,D,20160128,000000,13.65,13.83,13.44,13.49,40036,0
+ONTO.US,D,20160129,000000,13.51,14.18,13.5,14.13,113872,0
+ONTO.US,D,20160201,000000,14.08,14.7,14,14.65,52711,0
+ONTO.US,D,20160202,000000,14.57,14.65,13.92,14.05,103521,0
+ONTO.US,D,20160203,000000,15,15,13.7,13.99,135798,0
+ONTO.US,D,20160204,000000,13.96,14.51,13.825,13.88,81876,0
+ONTO.US,D,20160205,000000,13.82,13.82,13.33,13.46,94284,0
+ONTO.US,D,20160208,000000,13.34,13.6,13.16,13.42,81285,0
+ONTO.US,D,20160209,000000,13.29,13.55,13.2,13.38,67320,0
+ONTO.US,D,20160210,000000,13.38,13.55,13.04,13.06,71296,0
+ONTO.US,D,20160211,000000,12.82,13.11,12.74,12.95,32259,0
+ONTO.US,D,20160212,000000,13.09,13.09,12.85,12.93,54997,0
+ONTO.US,D,20160216,000000,13.08,13.21,12.67,12.71,110254,0
+ONTO.US,D,20160217,000000,12.83,12.955,12.61,12.66,121030,0
+ONTO.US,D,20160218,000000,12.71,13.2,12.59,12.63,126225,0
+ONTO.US,D,20160219,000000,12.5,13.53,12.5,13.31,186196,0
+ONTO.US,D,20160222,000000,13.52,13.67,13.21,13.23,30898,0
+ONTO.US,D,20160223,000000,13.27,13.44,12.92,13.24,37301,0
+ONTO.US,D,20160224,000000,13.2,13.88,13.2,13.7,43306,0
+ONTO.US,D,20160225,000000,13.73,13.79,13.39,13.51,45489,0
+ONTO.US,D,20160226,000000,13.55,13.79,13.5,13.66,60784,0
+ONTO.US,D,20160229,000000,13.67,13.95,13.64,13.88,49444,0
+ONTO.US,D,20160301,000000,13.98,14.3,13.78,14.23,34406,0
+ONTO.US,D,20160302,000000,14.21,14.6,14.21,14.59,58844,0
+ONTO.US,D,20160303,000000,14.59,14.8,14.58,14.65,39022,0
+ONTO.US,D,20160304,000000,14.65,14.82,14.41,14.49,34788,0
+ONTO.US,D,20160307,000000,14.43,14.55,14.25,14.48,50733,0
+ONTO.US,D,20160308,000000,14.48,14.6,14.24,14.35,53034,0
+ONTO.US,D,20160309,000000,14.47,14.53,14.37,14.47,20185,0
+ONTO.US,D,20160310,000000,14.54,14.68,14.14,14.24,22594,0
+ONTO.US,D,20160311,000000,14.35,14.65,14.35,14.63,65334,0
+ONTO.US,D,20160314,000000,14.57,14.81,14.26,14.29,39552,0
+ONTO.US,D,20160315,000000,14.26,14.26,13.84,13.88,49666,0
+ONTO.US,D,20160316,000000,13.88,13.99,13.74,13.88,55474,0
+ONTO.US,D,20160317,000000,13.86,14.22,13.58,14.11,44245,0
+ONTO.US,D,20160318,000000,14.11,14.38,13.99,14.36,151350,0
+ONTO.US,D,20160321,000000,14.28,14.5,14.27,14.28,29430,0
+ONTO.US,D,20160322,000000,14.2,14.39,14.2,14.21,50066,0
+ONTO.US,D,20160323,000000,14.2,14.24,13.98,13.98,37620,0
+ONTO.US,D,20160324,000000,13.92,14.16,13.6,14.13,33919,0
+ONTO.US,D,20160328,000000,14.12,14.12,13.69,13.82,19742,0
+ONTO.US,D,20160329,000000,14.15,15.05,14,15.01,126860,0
+ONTO.US,D,20160330,000000,15.25,15.73,15.25,15.68,170936,0
+ONTO.US,D,20160331,000000,15.75,16.19,15.7,15.84,60290,0
+ONTO.US,D,20160401,000000,15.74,15.75,15.23,15.26,97543,0
+ONTO.US,D,20160404,000000,15.23,15.6,15.23,15.56,48846,0
+ONTO.US,D,20160405,000000,15.42,15.45,14.97,15.12,68449,0
+ONTO.US,D,20160406,000000,15.01,15.745,14.92,15.13,26389,0
+ONTO.US,D,20160407,000000,15.08,15.31,15,15.07,106198,0
+ONTO.US,D,20160408,000000,15.22,15.56,14.91,15.21,38719,0
+ONTO.US,D,20160411,000000,15.24,15.47,14.91,14.99,75020,0
+ONTO.US,D,20160412,000000,15.03,15.34,14.89,15.04,31140,0
+ONTO.US,D,20160413,000000,15.12,15.3,14.96,15.15,132188,0
+ONTO.US,D,20160414,000000,15.03,15.275,14.86,15.04,116617,0
+ONTO.US,D,20160415,000000,15.04,15.1699,14.94,14.99,40421,0
+ONTO.US,D,20160418,000000,14.99,15.1499,14.95,15.01,37075,0
+ONTO.US,D,20160419,000000,15.1,15.3,14.89,14.94,30669,0
+ONTO.US,D,20160420,000000,15.01,15.15,14.85,14.98,22586,0
+ONTO.US,D,20160421,000000,14.9,15.49,14.89,15.43,135069,0
+ONTO.US,D,20160422,000000,15.31,15.831,15.31,15.65,82256,0
+ONTO.US,D,20160425,000000,15.54,15.9,15.3201,15.56,74147,0
+ONTO.US,D,20160426,000000,15.65,16.05,15.53,15.73,104993,0
+ONTO.US,D,20160427,000000,16.99,18.95,16.8334,17.85,812319,0
+ONTO.US,D,20160428,000000,17.56,18.2,17.56,17.65,169038,0
+ONTO.US,D,20160429,000000,17.67,18.15,17.3532,17.86,224422,0
+ONTO.US,D,20160502,000000,18,18.1,17.64,17.93,178453,0
+ONTO.US,D,20160503,000000,17.83,18.25,17.61,18.14,208446,0
+ONTO.US,D,20160504,000000,17.95,18.23,17.65,17.82,85960,0
+ONTO.US,D,20160505,000000,17.95,17.95,17.67,17.7,60588,0
+ONTO.US,D,20160506,000000,17.59,17.78,17.29,17.73,110097,0
+ONTO.US,D,20160509,000000,17.83,18.06,17.75,17.89,70213,0
+ONTO.US,D,20160510,000000,17.91,18.11,17.86,18.05,41329,0
+ONTO.US,D,20160511,000000,18.04,18.1,17.8,17.81,46889,0
+ONTO.US,D,20160512,000000,17.85,17.93,17.47,17.58,81801,0
+ONTO.US,D,20160513,000000,17.58,17.98,17.57,17.87,40858,0
+ONTO.US,D,20160516,000000,17.95,18.11,17.79,17.83,124448,0
+ONTO.US,D,20160517,000000,17.79,17.9,17.1021,17.25,111934,0
+ONTO.US,D,20160518,000000,17.2,17.72,17.01,17.4,110331,0
+ONTO.US,D,20160519,000000,17.35,17.435,17,17.13,58092,0
+ONTO.US,D,20160520,000000,17.37,17.91,17.31,17.82,235909,0
+ONTO.US,D,20160523,000000,17.87,18.18,17.84,17.97,116507,0
+ONTO.US,D,20160524,000000,18.1,18.14,17.95,18,229441,0
+ONTO.US,D,20160525,000000,18.06,18.1,17.86,17.9,124294,0
+ONTO.US,D,20160526,000000,17.87,18.07,17.82,18.07,162573,0
+ONTO.US,D,20160527,000000,18.09,18.84,17.82,18.8,196443,0
+ONTO.US,D,20160531,000000,18.8,18.8799,18.32,18.62,181355,0
+ONTO.US,D,20160601,000000,18.5,19.16,18.31,19.03,215850,0
+ONTO.US,D,20160602,000000,18.95,19.33,18.78,19.2,156213,0
+ONTO.US,D,20160603,000000,19.18,19.39,18.73,18.92,115443,0
+ONTO.US,D,20160606,000000,18.88,19.26,18.8162,19.15,102850,0
+ONTO.US,D,20160607,000000,19.03,19.09,18.46,18.61,113185,0
+ONTO.US,D,20160608,000000,18.55,19.07,18.5,18.91,109229,0
+ONTO.US,D,20160609,000000,18.78,19.02,18.5901,18.9,75210,0
+ONTO.US,D,20160610,000000,18.64,18.98,18.54,18.72,92242,0
+ONTO.US,D,20160613,000000,18.54,18.89,18.02,18.61,85030,0
+ONTO.US,D,20160614,000000,18.5,18.74,18.42,18.69,142063,0
+ONTO.US,D,20160615,000000,18.73,18.97,18.57,18.77,61505,0
+ONTO.US,D,20160616,000000,18.68,18.78,18.36,18.64,69948,0
+ONTO.US,D,20160617,000000,18.56,18.72,18.14,18.7,178076,0
+ONTO.US,D,20160620,000000,18.82,19.36,18.732,19.24,230403,0
+ONTO.US,D,20160621,000000,19.84,20.64,19.4,20.49,397619,0
+ONTO.US,D,20160622,000000,20.46,20.71,20.25,20.37,210091,0
+ONTO.US,D,20160623,000000,20.5,20.8079,20.38,20.62,284749,0
+ONTO.US,D,20160624,000000,19.87,20.22,18.81,20.2,291576,0
+ONTO.US,D,20160627,000000,20.23,20.495,19.63,19.76,179127,0
+ONTO.US,D,20160628,000000,20,20.32,19.995,20.29,176507,0
+ONTO.US,D,20160629,000000,20.5,20.87,20.04,20.21,148726,0
+ONTO.US,D,20160630,000000,20.25,20.83,20.21,20.79,166032,0
+ONTO.US,D,20160701,000000,20.52,20.735,20.39,20.59,139365,0
+ONTO.US,D,20160705,000000,20.39,20.53,20.2101,20.46,101625,0
+ONTO.US,D,20160706,000000,20.29,20.42,20.18,20.27,133348,0
+ONTO.US,D,20160707,000000,20.26,20.44,20.12,20.25,134852,0
+ONTO.US,D,20160708,000000,20.44,20.93,20.44,20.89,109769,0
+ONTO.US,D,20160711,000000,21.1,21.25,20.94,21.12,169541,0
+ONTO.US,D,20160712,000000,21.18,21.61,21.13,21.5,90207,0
+ONTO.US,D,20160713,000000,21.51,21.7699,21.3301,21.38,121747,0
+ONTO.US,D,20160714,000000,21.52,21.84,21.21,21.24,62023,0
+ONTO.US,D,20160715,000000,21.39,22.0553,20.89,22.03,171056,0
+ONTO.US,D,20160718,000000,22.21,22.3,21.64,21.66,118982,0
+ONTO.US,D,20160719,000000,21.56,21.9,21.39,21.56,107072,0
+ONTO.US,D,20160720,000000,21.69,22.23,21.52,21.99,140416,0
+ONTO.US,D,20160721,000000,21.89,22.01,21.64,21.83,107039,0
+ONTO.US,D,20160722,000000,21.78,22,21.76,21.88,86147,0
+ONTO.US,D,20160725,000000,21.9,22.33,21.51,22.29,330121,0
+ONTO.US,D,20160726,000000,22.37,22.73,22.14,22.66,148009,0
+ONTO.US,D,20160727,000000,21.63,21.817,19.5,19.9111,748315,0
+ONTO.US,D,20160728,000000,19.84,20.6099,19.7925,20.52,224235,0
+ONTO.US,D,20160729,000000,20.38,20.55,20,20.04,184341,0
+ONTO.US,D,20160801,000000,20.17,20.17,19.75,20.03,161484,0
+ONTO.US,D,20160802,000000,19.81,19.97,19.59,19.93,120018,0
+ONTO.US,D,20160803,000000,19.95,20.11,19.65,19.7,93417,0
+ONTO.US,D,20160804,000000,19.7,20,19.43,19.65,61380,0
+ONTO.US,D,20160805,000000,19.79,20.12,19.675,20,86661,0
+ONTO.US,D,20160808,000000,20.08,20.385,19.6655,20.33,100739,0
+ONTO.US,D,20160809,000000,20.32,20.39,19.92,20.03,128705,0
+ONTO.US,D,20160810,000000,20.14,20.25,19.73,20.04,288756,0
+ONTO.US,D,20160811,000000,20.66,20.66,19.91,20,105807,0
+ONTO.US,D,20160812,000000,19.96,20.05,19.9,20.02,97345,0
+ONTO.US,D,20160815,000000,20.07,20.45,20.07,20.38,87130,0
+ONTO.US,D,20160816,000000,20.39,20.61,20.31,20.38,86232,0
+ONTO.US,D,20160817,000000,20.45,20.7,20.05,20.41,66114,0
+ONTO.US,D,20160818,000000,20.4,20.53,20.22,20.45,63252,0
+ONTO.US,D,20160819,000000,20.58,21.38,20.58,21.21,120124,0
+ONTO.US,D,20160822,000000,21.22,21.26,20.94,21.09,62966,0
+ONTO.US,D,20160823,000000,21.2,21.22,20.96,21,50509,0
+ONTO.US,D,20160824,000000,21.05,21.05,20.55,20.7,128102,0
+ONTO.US,D,20160825,000000,20.85,21.42,19.81,20.83,113464,0
+ONTO.US,D,20160826,000000,20.88,21.145,20.64,20.89,81160,0
+ONTO.US,D,20160829,000000,20.89,21.07,20.74,20.77,101331,0
+ONTO.US,D,20160830,000000,20.64,20.88,20.59,20.68,80370,0
+ONTO.US,D,20160831,000000,20.64,20.64,20.26,20.34,105654,0
+ONTO.US,D,20160901,000000,20.36,20.59,20.1501,20.31,49170,0
+ONTO.US,D,20160902,000000,20.65,20.97,20.39,20.95,98502,0
+ONTO.US,D,20160906,000000,20.96,21.15,20.75,20.98,75309,0
+ONTO.US,D,20160907,000000,20.94,21.04,20.61,21.04,58073,0
+ONTO.US,D,20160908,000000,20.92,21.2,20.83,21.17,79676,0
+ONTO.US,D,20160909,000000,20.95,20.95,20.41,20.48,129988,0
+ONTO.US,D,20160912,000000,20.27,20.9,20.16,20.84,74622,0
+ONTO.US,D,20160913,000000,20.78,20.79,20.38,20.49,75969,0
+ONTO.US,D,20160914,000000,20.44,20.99,20.26,20.53,54124,0
+ONTO.US,D,20160915,000000,20.58,20.91,20.3727,20.86,52436,0
+ONTO.US,D,20160916,000000,20.93,21,20.5,20.81,137877,0
+ONTO.US,D,20160919,000000,21.02,21.38,20.9,21.17,72157,0
+ONTO.US,D,20160920,000000,21.29,21.46,20.995,21.01,46536,0
+ONTO.US,D,20160921,000000,21.12,21.8,21.05,21.74,143378,0
+ONTO.US,D,20160922,000000,21.79,22.52,21.79,22.5,152084,0
+ONTO.US,D,20160923,000000,22.5,22.5,22.0835,22.29,109593,0
+ONTO.US,D,20160926,000000,22.1,22.11,21.55,21.9,83432,0
+ONTO.US,D,20160927,000000,21.86,22.18,21.66,22.01,56655,0
+ONTO.US,D,20160928,000000,22.01,22.33,21.71,22.31,59592,0
+ONTO.US,D,20160929,000000,22.3,22.3,21.89,21.94,69204,0
+ONTO.US,D,20160930,000000,22.14,22.43,21.92,22.34,99667,0
+ONTO.US,D,20161003,000000,22.3,22.46,21.86,21.95,91446,0
+ONTO.US,D,20161004,000000,21.9668,22.08,21.7,21.86,66799,0
+ONTO.US,D,20161005,000000,21.89,22.4,21.55,22.25,69503,0
+ONTO.US,D,20161006,000000,22.25,23.6099,22.0771,22.75,309903,0
+ONTO.US,D,20161007,000000,22.75,22.8,21.87,22.21,165809,0
+ONTO.US,D,20161010,000000,22.26,22.7,22.26,22.38,85423,0
+ONTO.US,D,20161011,000000,22.25,22.38,21.29,21.39,130343,0
+ONTO.US,D,20161012,000000,20.19,20.82,18.6501,20.28,208988,0
+ONTO.US,D,20161013,000000,20.05,20.35,19.0001,20.01,88098,0
+ONTO.US,D,20161014,000000,20.02,20.46,19.82,19.89,65531,0
+ONTO.US,D,20161017,000000,19.91,19.91,19.42,19.65,121821,0
+ONTO.US,D,20161018,000000,19.94,20.31,19.78,19.97,81686,0
+ONTO.US,D,20161019,000000,20.06,20.22,19.89,20.07,73037,0
+ONTO.US,D,20161020,000000,20.05,20.33,19.7,19.88,78393,0
+ONTO.US,D,20161021,000000,19.89,20.27,19.78,20.26,100467,0
+ONTO.US,D,20161024,000000,20.43,20.88,20.43,20.87,61669,0
+ONTO.US,D,20161025,000000,20.86,20.94,20.54,20.87,71835,0
+ONTO.US,D,20161026,000000,20.7,21.01,20.59,20.79,57924,0
+ONTO.US,D,20161027,000000,20.99,21.15,20.62,20.66,74751,0
+ONTO.US,D,20161028,000000,21.9589,23.2,20.65,21.34,385019,0
+ONTO.US,D,20161031,000000,21.22,21.22,20.25,20.89,277620,0
+ONTO.US,D,20161101,000000,20.78,21.31,20.76,20.77,158467,0
+ONTO.US,D,20161102,000000,20.83,21.1,20.58,20.98,156660,0
+ONTO.US,D,20161103,000000,21.03,21.17,20.7865,21.15,120544,0
+ONTO.US,D,20161104,000000,21.05,21.48,21.05,21.25,120703,0
+ONTO.US,D,20161107,000000,21.57,22.09,21.49,21.99,100219,0
+ONTO.US,D,20161108,000000,21.91,22.35,20.7158,22.08,70979,0
+ONTO.US,D,20161109,000000,21.83,22.3,21.37,22.05,199010,0
+ONTO.US,D,20161110,000000,22.2,22.3,21.6,21.92,185120,0
+ONTO.US,D,20161111,000000,21.97,23.43,21.8,23.43,261182,0
+ONTO.US,D,20161114,000000,23.6,23.8799,23.1001,23.23,165292,0
+ONTO.US,D,20161115,000000,23.12,23.49,22.87,22.9,192358,0
+ONTO.US,D,20161116,000000,22.9,23.66,22.58,23.57,285318,0
+ONTO.US,D,20161117,000000,23.7,24.429,23.41,23.92,284723,0
+ONTO.US,D,20161118,000000,23.79,24.6,23.505,24.57,101695,0
+ONTO.US,D,20161121,000000,24.59,24.88,24.59,24.79,86024,0
+ONTO.US,D,20161122,000000,24.87,25.69,24.87,25.13,209393,0
+ONTO.US,D,20161123,000000,24.67,24.67,22.23,24.08,256614,0
+ONTO.US,D,20161125,000000,24.24,24.25,23.995,24.22,37761,0
+ONTO.US,D,20161128,000000,24.27,24.75,24.17,24.57,107533,0
+ONTO.US,D,20161129,000000,24.51,24.74,24.16,24.22,165054,0
+ONTO.US,D,20161130,000000,24.33,24.8,23.7425,23.91,320421,0
+ONTO.US,D,20161201,000000,23.9,24.41,22.3,22.48,174405,0
+ONTO.US,D,20161202,000000,22.65,22.99,22.23,22.63,141542,0
+ONTO.US,D,20161205,000000,22.85,23.31,22.8,23.16,166186,0
+ONTO.US,D,20161206,000000,23.16,23.225,23.01,23.09,164445,0
+ONTO.US,D,20161207,000000,23.09,23.6,23.06,23.48,264379,0
+ONTO.US,D,20161208,000000,23.76,24.84,23.47,24.5,164862,0
+ONTO.US,D,20161209,000000,24.87,24.87,24.03,24.54,356234,0
+ONTO.US,D,20161212,000000,24.35,25.11,24.32,24.92,130005,0
+ONTO.US,D,20161213,000000,25,25.18,24.66,24.98,132090,0
+ONTO.US,D,20161214,000000,24.78,25.07,24.11,24.25,175957,0
+ONTO.US,D,20161215,000000,24.33,25.32,24.33,24.91,199321,0
+ONTO.US,D,20161216,000000,25.03,25.82,24.61,24.84,558626,0
+ONTO.US,D,20161219,000000,25,25.6575,24.64,25.41,277819,0
+ONTO.US,D,20161220,000000,25.52,25.8,25.39,25.54,169002,0
+ONTO.US,D,20161221,000000,25.79,25.9899,25.4,25.53,249598,0
+ONTO.US,D,20161222,000000,25.75,25.79,25.345,25.51,120693,0
+ONTO.US,D,20161223,000000,25.5,25.75,25.45,25.73,91282,0
+ONTO.US,D,20161227,000000,25.59,25.98,25.59,25.83,110485,0
+ONTO.US,D,20161228,000000,26,26,25.45,25.55,285815,0
+ONTO.US,D,20161229,000000,25.46,25.62,25.1,25.29,92035,0
+ONTO.US,D,20161230,000000,25.45,25.45,24.955,25.06,88985,0
+ONTO.US,D,20170103,000000,25.06,25.31,24.6,24.95,160946,0
+ONTO.US,D,20170104,000000,24.96,25.72,24.95,25.64,511290,0
+ONTO.US,D,20170105,000000,25.66,25.85,25.19,25.25,92107,0
+ONTO.US,D,20170106,000000,25.3,25.3,24.87,24.89,88488,0
+ONTO.US,D,20170109,000000,24.67,25.07,24.521,24.84,117629,0
+ONTO.US,D,20170110,000000,25,25.24,24.93,25.03,311693,0
+ONTO.US,D,20170111,000000,25,25.58,25,25.53,170454,0
+ONTO.US,D,20170112,000000,25.5,25.5,24.885,25.25,170818,0
+ONTO.US,D,20170113,000000,25.25,25.7,25.05,25.55,107787,0
+ONTO.US,D,20170117,000000,25.47,25.47,24.77,25.09,251619,0
+ONTO.US,D,20170118,000000,25.28,25.61,25.2062,25.55,166701,0
+ONTO.US,D,20170119,000000,25.65,27.05,25.02,25.18,553333,0
+ONTO.US,D,20170120,000000,25.2,25.69,25.1628,25.29,214729,0
+ONTO.US,D,20170123,000000,25.17,25.55,25.05,25.24,171823,0
+ONTO.US,D,20170124,000000,25.35,25.83,25.1562,25.74,199819,0
+ONTO.US,D,20170125,000000,25.99,26.42,25.6,25.88,268427,0
+ONTO.US,D,20170126,000000,25.79,25.87,25.45,25.56,89213,0
+ONTO.US,D,20170127,000000,25.85,26.239,25.8001,26.03,142527,0
+ONTO.US,D,20170130,000000,25.93,25.93,25.25,25.59,124192,0
+ONTO.US,D,20170131,000000,25.53,25.83,25.3,25.69,104419,0
+ONTO.US,D,20170201,000000,25.99,26.29,25.91,26.13,196143,0
+ONTO.US,D,20170202,000000,26.08,26.2,25.61,25.99,145659,0
+ONTO.US,D,20170203,000000,26.09,26.34,26.04,26.25,123912,0
+ONTO.US,D,20170206,000000,26.17,26.22,25.41,25.53,182857,0
+ONTO.US,D,20170207,000000,25.59,25.77,25.24,25.33,204215,0
+ONTO.US,D,20170208,000000,26.52,26.585,24.81,25.96,552797,0
+ONTO.US,D,20170209,000000,26.02,26.69,26.01,26.22,376238,0
+ONTO.US,D,20170210,000000,26.35,26.8,26.04,26.71,221861,0
+ONTO.US,D,20170213,000000,26.98,27.2219,26.17,26.22,214830,0
+ONTO.US,D,20170214,000000,26.11,26.33,26.01,26.23,276014,0
+ONTO.US,D,20170215,000000,26.36,26.87,26.075,26.76,196344,0
+ONTO.US,D,20170216,000000,26.85,26.85,26.5,26.78,196347,0
+ONTO.US,D,20170217,000000,26.8,27.33,26.54,27.18,203766,0
+ONTO.US,D,20170221,000000,27.6,28.1,27.47,27.92,342123,0
+ONTO.US,D,20170222,000000,28.11,28.124,27.69,27.94,180009,0
+ONTO.US,D,20170223,000000,28.07,28.1,27.09,27.65,183924,0
+ONTO.US,D,20170224,000000,27.76,28.67,27.53,28.41,343155,0
+ONTO.US,D,20170227,000000,28.5,28.52,27.92,28.24,238982,0
+ONTO.US,D,20170228,000000,28.22,28.48,27.11,27.21,475256,0
+ONTO.US,D,20170301,000000,27.44,27.84,27.14,27.75,260215,0
+ONTO.US,D,20170302,000000,27.58,27.71,27.09,27.19,173023,0
+ONTO.US,D,20170303,000000,27.18,27.23,26.624,26.97,143656,0
+ONTO.US,D,20170306,000000,27.92,28.21,27.41,28.14,320778,0
+ONTO.US,D,20170307,000000,28.15,28.87,27.89,28.22,320168,0
+ONTO.US,D,20170308,000000,28.25,28.48,28.02,28.18,157314,0
+ONTO.US,D,20170309,000000,28.1,28.34,27.76,27.95,121629,0
+ONTO.US,D,20170310,000000,28.16,28.39,27.97,28.24,149307,0
+ONTO.US,D,20170313,000000,28.4,28.81,28.22,28.77,197759,0
+ONTO.US,D,20170314,000000,28.67,28.8,28.334,28.73,98152,0
+ONTO.US,D,20170315,000000,28.9,29.52,28.9,29.25,293273,0
+ONTO.US,D,20170316,000000,29.44,29.55,28.57,28.78,357689,0
+ONTO.US,D,20170317,000000,28.86,29.4,28.65,29.28,425019,0
+ONTO.US,D,20170320,000000,29.46,29.51,28.87,29.05,239883,0
+ONTO.US,D,20170321,000000,29.11,30,28.58,28.63,719108,0
+ONTO.US,D,20170322,000000,28.87,29.04,28.67,28.9,256373,0
+ONTO.US,D,20170323,000000,29,29.62,28.9,29.18,231092,0
+ONTO.US,D,20170324,000000,29.47,29.9699,29.21,29.4,170581,0
+ONTO.US,D,20170327,000000,29.23,29.99,28.87,29.82,247333,0
+ONTO.US,D,20170328,000000,29.78,30.37,29.615,29.77,239955,0
+ONTO.US,D,20170329,000000,29.76,29.76,29.4156,29.635,120410,0
+ONTO.US,D,20170330,000000,29.66,30.215,29.53,30.12,180158,0
+ONTO.US,D,20170331,000000,30.11,30.63,30.06,30.46,276081,0
+ONTO.US,D,20170403,000000,30.66,30.82,29.71,29.8,246557,0
+ONTO.US,D,20170404,000000,29.77,30.34,29.71,29.96,154284,0
+ONTO.US,D,20170405,000000,30.05,30.38,29.26,29.38,148888,0
+ONTO.US,D,20170406,000000,29.37,29.6432,28.95,29.43,174461,0
+ONTO.US,D,20170407,000000,29.31,29.61,28.93,29.36,173659,0
+ONTO.US,D,20170410,000000,29.26,29.69,29.02,29.1,180816,0
+ONTO.US,D,20170411,000000,28.75,29.25,28.63,29.16,257565,0
+ONTO.US,D,20170412,000000,29.11,29.11,28.37,28.445,226621,0
+ONTO.US,D,20170413,000000,28.34,28.64,27.96,28.03,187561,0
+ONTO.US,D,20170417,000000,28.09,28.48,27.88,28.31,221769,0
+ONTO.US,D,20170418,000000,28.29,28.64,28.24,28.61,155391,0
+ONTO.US,D,20170419,000000,28.63,29.22,28.63,28.78,184683,0
+ONTO.US,D,20170420,000000,28.8,29.49,28.8,29.47,175506,0
+ONTO.US,D,20170421,000000,29.34,29.5,29.09,29.39,139056,0
+ONTO.US,D,20170424,000000,29.79,30.077,29.56,29.97,159687,0
+ONTO.US,D,20170425,000000,30.18,30.55,29.9,30.34,284275,0
+ONTO.US,D,20170426,000000,30.61,31,30.13,30.87,269504,0
+ONTO.US,D,20170427,000000,30.96,32.1498,30.816,31.9,338834,0
+ONTO.US,D,20170428,000000,32.13,32.2576,31.356,31.555,276630,0
+ONTO.US,D,20170501,000000,31.65,32.42,31.41,32.2,405562,0
+ONTO.US,D,20170502,000000,32.22,32.4,31.2913,31.905,346527,0
+ONTO.US,D,20170503,000000,30,30,26.63,27.42,1115142,0
+ONTO.US,D,20170504,000000,27.48,28.87,27.42,28.785,441050,0
+ONTO.US,D,20170505,000000,28.84,29.06,28.55,28.98,408284,0
+ONTO.US,D,20170508,000000,28.96,29.019,27.955,28.04,299832,0
+ONTO.US,D,20170509,000000,28.04,28.73,27.86,28.63,311694,0
+ONTO.US,D,20170510,000000,28.64,28.68,28.215,28.41,199804,0
+ONTO.US,D,20170511,000000,28.21,28.47,27.89,28.26,136246,0
+ONTO.US,D,20170512,000000,28.19,28.34,27.92,28.005,182345,0
+ONTO.US,D,20170515,000000,28,28.72,27.82,28.565,168818,0
+ONTO.US,D,20170516,000000,28.6,28.75,28.0281,28.63,106829,0
+ONTO.US,D,20170517,000000,28.06,28.06,26.71,26.97,412791,0
+ONTO.US,D,20170518,000000,26.89,27.43,26.66,27.15,199668,0
+ONTO.US,D,20170519,000000,27.4,27.49,27.06,27.15,132881,0
+ONTO.US,D,20170522,000000,27.2,27.54,27,27.45,185154,0
+ONTO.US,D,20170523,000000,27.64,27.64,27.01,27.34,182216,0
+ONTO.US,D,20170524,000000,27.4,27.625,27.15,27.34,116601,0
+ONTO.US,D,20170525,000000,27.23,27.45,26.662,27.34,261975,0
+ONTO.US,D,20170526,000000,27.31,27.98,27.15,27.97,140260,0
+ONTO.US,D,20170530,000000,27.81,28.33,27.81,28.18,194619,0
+ONTO.US,D,20170531,000000,28.29,28.4,27.49,27.8,257280,0
+ONTO.US,D,20170601,000000,27.79,27.93,27.53,27.74,163856,0
+ONTO.US,D,20170602,000000,27.84,28.46,27.79,28.04,151818,0
+ONTO.US,D,20170605,000000,28.04,28.4864,27.795,27.97,180285,0
+ONTO.US,D,20170606,000000,27.92,28.7,27.92,28.59,123787,0
+ONTO.US,D,20170607,000000,28.39,29.22,28.01,29.14,247091,0
+ONTO.US,D,20170608,000000,29.17,29.69,29.0351,29.64,239592,0
+ONTO.US,D,20170609,000000,29.45,29.96,28.01,28.28,255685,0
+ONTO.US,D,20170612,000000,27.98,28.03,26.5642,26.755,381599,0
+ONTO.US,D,20170613,000000,26.53,27.5279,26.51,26.995,259452,0
+ONTO.US,D,20170614,000000,27.01,27.228,25.66,25.8,268493,0
+ONTO.US,D,20170615,000000,25.29,25.365,24.8,24.89,398766,0
+ONTO.US,D,20170616,000000,25.69,28.12,25.69,27.22,954439,0
+ONTO.US,D,20170619,000000,27.21,27.6378,26.9,27.04,200930,0
+ONTO.US,D,20170620,000000,26.76,27.3,26.37,26.4,185725,0
+ONTO.US,D,20170621,000000,26.56,26.73,26.11,26.29,198083,0
+ONTO.US,D,20170622,000000,26.3,26.69,25.88,26.31,165547,0
+ONTO.US,D,20170623,000000,26.3,26.82,26.27,26.59,202924,0
+ONTO.US,D,20170626,000000,26.64,26.96,25.79,26.11,188877,0
+ONTO.US,D,20170627,000000,26.14,26.14,25.5,25.58,274703,0
+ONTO.US,D,20170628,000000,25.79,26.41,25.3,26.39,185329,0
+ONTO.US,D,20170629,000000,26.36,26.36,25.1,25.6,241996,0
+ONTO.US,D,20170630,000000,25.44,25.94,25.13,25.29,335330,0
+ONTO.US,D,20170703,000000,25.25,25.62,25.08,25.08,122123,0
+ONTO.US,D,20170705,000000,25.07,25.68,25.05,25.39,165042,0
+ONTO.US,D,20170706,000000,25.11,25.78,24.94,25.55,301302,0
+ONTO.US,D,20170707,000000,25.64,26.25,25.61,26.09,119308,0
+ONTO.US,D,20170710,000000,25.48,26.6,25.01,26.3,220773,0
+ONTO.US,D,20170711,000000,26.23,26.6112,25.94,26.3,188621,0
+ONTO.US,D,20170712,000000,26.65,27.07,26.47,26.6,142867,0
+ONTO.US,D,20170713,000000,26.59,26.64,26,26.5,232572,0
+ONTO.US,D,20170714,000000,26.5,26.9,26.45,26.83,158734,0
+ONTO.US,D,20170717,000000,26.8,27.09,26.5501,26.92,211817,0
+ONTO.US,D,20170718,000000,26.75,27.21,26.5608,27.13,119841,0
+ONTO.US,D,20170719,000000,27.31,27.88,27.31,27.87,129175,0
+ONTO.US,D,20170720,000000,27.88,27.88,27.53,27.77,172235,0
+ONTO.US,D,20170721,000000,27.89,27.89,27.25,27.47,133200,0
+ONTO.US,D,20170724,000000,27.42,27.7,27.24,27.69,169487,0
+ONTO.US,D,20170725,000000,27.66,27.87,27.23,27.83,135901,0
+ONTO.US,D,20170726,000000,27.9,28.2,27.7,28.13,149070,0
+ONTO.US,D,20170727,000000,28.22,28.39,27.02,27.43,139566,0
+ONTO.US,D,20170728,000000,27.22,27.355,26.75,26.83,112304,0
+ONTO.US,D,20170731,000000,26.77,26.93,26.52,26.69,113671,0
+ONTO.US,D,20170801,000000,26.9,26.9,26.24,26.73,188016,0
+ONTO.US,D,20170802,000000,25.4,26.73,25,25.06,536444,0
+ONTO.US,D,20170803,000000,24.9,25.295,24.42,24.64,233146,0
+ONTO.US,D,20170804,000000,24.65,25.15,24.5,24.99,181999,0
+ONTO.US,D,20170807,000000,24.96,25.64,24.96,25.44,162591,0
+ONTO.US,D,20170808,000000,25.44,25.44,24.9,25.01,172415,0
+ONTO.US,D,20170809,000000,24.81,25.12,24.52,25.12,149240,0
+ONTO.US,D,20170810,000000,24.99,25.0697,24.58,24.8,265314,0
+ONTO.US,D,20170811,000000,24.77,25.38,24.77,25.27,150077,0
+ONTO.US,D,20170814,000000,25.42,25.78,25.32,25.67,119360,0
+ONTO.US,D,20170815,000000,25.73,26,25.52,25.66,165535,0
+ONTO.US,D,20170816,000000,25.81,26.14,25.48,25.85,111766,0
+ONTO.US,D,20170817,000000,25.74,25.86,24.94,25.39,325629,0
+ONTO.US,D,20170818,000000,25.28,25.78,24.98,25.48,167364,0
+ONTO.US,D,20170821,000000,25.46,25.58,24.9,25.27,163537,0
+ONTO.US,D,20170822,000000,25.45,25.93,25.35,25.86,90693,0
+ONTO.US,D,20170823,000000,25.62,25.75,23.733,25.58,149295,0
+ONTO.US,D,20170824,000000,25.61,25.7,25.03,25.48,148941,0
+ONTO.US,D,20170825,000000,25.03,25.59,24.8,25.13,223176,0
+ONTO.US,D,20170828,000000,25.1,25.71,25.05,25.65,152409,0
+ONTO.US,D,20170829,000000,25.36,25.9,25.075,25.86,487010,0
+ONTO.US,D,20170830,000000,25.88,26.3,25.49,26.22,191980,0
+ONTO.US,D,20170831,000000,26.25,26.27,25.61,25.79,283532,0
+ONTO.US,D,20170901,000000,25.85,25.94,24.6657,25.94,107509,0
+ONTO.US,D,20170905,000000,25.72,26.14,25.5,25.83,100877,0
+ONTO.US,D,20170906,000000,26.02,26.02,25.4919,25.8,83924,0
+ONTO.US,D,20170907,000000,25.89,26.1222,25.69,26.02,59388,0
+ONTO.US,D,20170908,000000,26,26,25.395,25.44,58569,0
+ONTO.US,D,20170911,000000,25.57,26.09,25.57,26.01,82833,0
+ONTO.US,D,20170912,000000,26,26.34,25.86,26.32,99946,0
+ONTO.US,D,20170913,000000,26.22,26.63,26,26.56,111535,0
+ONTO.US,D,20170914,000000,26.48,26.85,26.32,26.47,107308,0
+ONTO.US,D,20170915,000000,26.45,26.7,26.37,26.6,197887,0
+ONTO.US,D,20170918,000000,26.7,27.34,26.7,27.17,98918,0
+ONTO.US,D,20170919,000000,27.18,27.47,26.9,27.42,125988,0
+ONTO.US,D,20170920,000000,27.4,27.4,26.57,26.91,124446,0
+ONTO.US,D,20170921,000000,26.9,27.1,26.68,26.84,64377,0
+ONTO.US,D,20170922,000000,26.8,27.28,26.61,27.11,56936,0
+ONTO.US,D,20170925,000000,27.02,27.1,26.52,26.68,82546,0
+ONTO.US,D,20170926,000000,26.76,26.95,26.34,26.72,109841,0
+ONTO.US,D,20170927,000000,26.99,28.63,26.89,28.24,258293,0
+ONTO.US,D,20170928,000000,28.21,28.738,27.85,28.6,91015,0
+ONTO.US,D,20170929,000000,28.59,28.91,28.32,28.8,107853,0
+ONTO.US,D,20171002,000000,28.92,29.33,28.7,29.14,132695,0
+ONTO.US,D,20171003,000000,29.14,29.235,28.59,29.04,85129,0
+ONTO.US,D,20171004,000000,29,29.18,28.08,28.78,144124,0
+ONTO.US,D,20171005,000000,28.83,28.83,28,28.02,229222,0
+ONTO.US,D,20171006,000000,27.96,28.47,27.67,28.28,74796,0
+ONTO.US,D,20171009,000000,28.322,28.66,28.08,28.38,60525,0
+ONTO.US,D,20171010,000000,28.49,28.49,27.92,28.32,107567,0
+ONTO.US,D,20171011,000000,28.31,28.83,28.31,28.66,60292,0
+ONTO.US,D,20171012,000000,28.66,29.14,28.5,28.67,94804,0
+ONTO.US,D,20171013,000000,28.3,28.3,27.12,27.41,203583,0
+ONTO.US,D,20171016,000000,27.47,27.78,27.36,27.51,103020,0
+ONTO.US,D,20171017,000000,27.46,27.88,27.3,27.77,88070,0
+ONTO.US,D,20171018,000000,27.77,28.17,27.11,28.05,95680,0
+ONTO.US,D,20171019,000000,27.79,27.89,27.12,27.77,74412,0
+ONTO.US,D,20171020,000000,28.03,28.03,27.35,27.41,117343,0
+ONTO.US,D,20171023,000000,27.59,27.82,27.34,27.5,73415,0
+ONTO.US,D,20171024,000000,27.54,27.85,27.3409,27.66,94194,0
+ONTO.US,D,20171025,000000,27.6,27.79,27.14,27.77,93696,0
+ONTO.US,D,20171026,000000,27.86,28.39,27.61,28,139953,0
+ONTO.US,D,20171027,000000,28.04,28.4,27.855,28.31,75619,0
+ONTO.US,D,20171030,000000,27.8,28.21,27.4,27.68,54902,0
+ONTO.US,D,20171031,000000,27.74,28.85,27.73,28.27,141609,0
+ONTO.US,D,20171101,000000,28.53,28.59,26.98,27.47,147401,0
+ONTO.US,D,20171102,000000,27.38,28.37,26.9438,28.21,136068,0
+ONTO.US,D,20171103,000000,28.89,29.36,27.17,28.07,220448,0
+ONTO.US,D,20171106,000000,28.02,28.158,27.55,27.95,93022,0
+ONTO.US,D,20171107,000000,27.79,27.97,26.78,27.13,135817,0
+ONTO.US,D,20171108,000000,26.98,27.19,26.63,27.05,97561,0
+ONTO.US,D,20171109,000000,26.85,27,26.15,26.64,98675,0
+ONTO.US,D,20171110,000000,26.57,26.81,26.29,26.49,57961,0
+ONTO.US,D,20171113,000000,26.38,26.64,26.18,26.45,90982,0
+ONTO.US,D,20171114,000000,26.38,26.49,25.43,25.55,158964,0
+ONTO.US,D,20171115,000000,25.53,25.84,25.03,25.68,136816,0
+ONTO.US,D,20171116,000000,25.68,27.05,25.601,26.565,162068,0
+ONTO.US,D,20171117,000000,26.6,27.2,26.28,26.44,139158,0
+ONTO.US,D,20171120,000000,26.54,27.35,26.44,27.16,197643,0
+ONTO.US,D,20171121,000000,27.33,27.78,27.33,27.62,120154,0
+ONTO.US,D,20171122,000000,27.59,27.915,27.25,27.3,176654,0
+ONTO.US,D,20171124,000000,27.38,27.62,26.92,27.56,76363,0
+ONTO.US,D,20171127,000000,27.25,27.3,26.44,26.56,223284,0
+ONTO.US,D,20171128,000000,26.65,27.02,26.38,26.48,137075,0
+ONTO.US,D,20171129,000000,26.48,26.63,25.07,25.45,377797,0
+ONTO.US,D,20171130,000000,25.65,25.74,24.7,25.16,347219,0
+ONTO.US,D,20171201,000000,25.06,25.34,23.89,24.61,245789,0
+ONTO.US,D,20171204,000000,24.78,24.8497,23.97,23.98,210592,0
+ONTO.US,D,20171205,000000,24.01,24.69,23.856,24.25,386539,0
+ONTO.US,D,20171206,000000,24.17,25.05,24,24.73,187871,0
+ONTO.US,D,20171207,000000,24.83,25.09,24.67,25.01,203535,0
+ONTO.US,D,20171208,000000,25.21,25.28,24.496,24.59,139430,0
+ONTO.US,D,20171211,000000,24.59,24.86,24.11,24.31,247765,0
+ONTO.US,D,20171212,000000,24.33,24.96,24.16,24.71,332589,0
+ONTO.US,D,20171213,000000,24.72,25.17,24.59,24.6,146010,0
+ONTO.US,D,20171214,000000,24.62,25.5,24.61,24.73,273586,0
+ONTO.US,D,20171215,000000,24.84,25.38,24.84,25.24,645686,0
+ONTO.US,D,20171218,000000,25.45,26.05,25.45,25.72,138106,0
+ONTO.US,D,20171219,000000,25.69,25.84,25.07,25.37,211328,0
+ONTO.US,D,20171220,000000,25.55,25.85,25.48,25.62,108922,0
+ONTO.US,D,20171221,000000,25.58,25.765,25.04,25.06,138360,0
+ONTO.US,D,20171222,000000,24.99,25.15,24.6001,24.97,95567,0
+ONTO.US,D,20171226,000000,24.8,25.22,24.7,24.99,136307,0
+ONTO.US,D,20171227,000000,24.99,25.122,24.61,24.7,161279,0
+ONTO.US,D,20171228,000000,24.79,24.8584,24.63,24.73,171640,0
+ONTO.US,D,20171229,000000,24.84,25.33,24.76,24.92,195324,0
+ONTO.US,D,20180102,000000,24.93,25.32,24.84,25.25,193501,0
+ONTO.US,D,20180103,000000,25.24,25.57,25.14,25.49,141423,0
+ONTO.US,D,20180104,000000,25.54,25.8,25.455,25.65,149383,0
+ONTO.US,D,20180105,000000,25.65,26.47,25.59,26.08,188166,0
+ONTO.US,D,20180108,000000,25.99,27.04,25.86,26.75,267118,0
+ONTO.US,D,20180109,000000,26.75,26.95,25.64,25.67,318870,0
+ONTO.US,D,20180110,000000,25.47,25.88,25.01,25.21,163072,0
+ONTO.US,D,20180111,000000,25.23,25.46,25.02,25.3,129842,0
+ONTO.US,D,20180112,000000,25.27,25.77,25.27,25.42,100508,0
+ONTO.US,D,20180116,000000,25.68,25.9345,25.59,25.61,124742,0
+ONTO.US,D,20180117,000000,25.78,26.34,25.75,26.21,163164,0
+ONTO.US,D,20180118,000000,26.2,26.49,26.07,26.31,120078,0
+ONTO.US,D,20180119,000000,26.35,26.83,26.16,26.82,117625,0
+ONTO.US,D,20180122,000000,26.79,26.9,26.61,26.79,125589,0
+ONTO.US,D,20180123,000000,26.79,27.01,26.34,26.86,118868,0
+ONTO.US,D,20180124,000000,26.87,26.99,26.13,26.41,194098,0
+ONTO.US,D,20180125,000000,26.69,26.69,25.56,25.83,243225,0
+ONTO.US,D,20180126,000000,25.94,26.52,25.9,26.28,112768,0
+ONTO.US,D,20180129,000000,26.25,26.25,25.75,25.79,114407,0
+ONTO.US,D,20180130,000000,25.54,25.83,25.17,25.43,145363,0
+ONTO.US,D,20180131,000000,25.54,25.7615,24.73,24.77,173695,0
+ONTO.US,D,20180201,000000,24.64,25.15,24.32,25,161777,0
+ONTO.US,D,20180202,000000,24.78,24.97,23.74,23.87,234730,0
+ONTO.US,D,20180205,000000,23.63,24.595,23.07,23.09,275808,0
+ONTO.US,D,20180206,000000,22.64,23.81,22.075,23.57,245674,0
+ONTO.US,D,20180207,000000,24.42,26.62,24.42,25.97,541967,0
+ONTO.US,D,20180208,000000,26.12,26.12,24.54,24.54,342764,0
+ONTO.US,D,20180209,000000,24.96,25.68,24.16,25.5,282322,0
+ONTO.US,D,20180212,000000,25.65,26.31,25.12,26,274824,0
+ONTO.US,D,20180213,000000,25.77,26.02,25.28,25.79,203163,0
+ONTO.US,D,20180214,000000,26.6,26.92,26.6,26.6,224039,0
+ONTO.US,D,20180215,000000,26.85,27.06,26.39,26.64,323462,0
+ONTO.US,D,20180216,000000,26.57,26.75,26.44,26.51,135833,0
+ONTO.US,D,20180220,000000,26.38,27.35,26.3,27.07,140465,0
+ONTO.US,D,20180221,000000,27.14,27.5,26.64,26.78,153275,0
+ONTO.US,D,20180222,000000,26.76,26.92,26.26,26.3,290889,0
+ONTO.US,D,20180223,000000,26.52,26.7,26.29,26.49,117953,0
+ONTO.US,D,20180226,000000,26.58,27.16,26.49,27.01,111921,0
+ONTO.US,D,20180227,000000,26.5,27.08,26.34,26.36,157098,0
+ONTO.US,D,20180228,000000,26.56,26.98,26.18,26.39,145307,0
+ONTO.US,D,20180301,000000,26.39,26.84,25.96,26.25,166094,0
+ONTO.US,D,20180302,000000,25.95,26.78,25.5,26.59,201259,0
+ONTO.US,D,20180305,000000,26.48,26.87,26.1,26.69,124870,0
+ONTO.US,D,20180306,000000,26.82,27.67,26.56,27.52,302363,0
+ONTO.US,D,20180307,000000,27.37,28.51,27.27,28.44,267073,0
+ONTO.US,D,20180308,000000,28.5,28.75,28.1579,28.55,133356,0
+ONTO.US,D,20180309,000000,28.63,29.4,28.2,29.37,269811,0
+ONTO.US,D,20180312,000000,29.6,30.06,29.3,29.99,224115,0
+ONTO.US,D,20180313,000000,30.16,30.2927,29.435,30.15,438540,0
+ONTO.US,D,20180314,000000,30.24,30.24,29.53,29.68,156750,0
+ONTO.US,D,20180315,000000,29.78,29.95,29.12,29.72,78945,0
+ONTO.US,D,20180316,000000,29.69,30.01,29.59,29.89,329155,0
+ONTO.US,D,20180319,000000,29.82,29.85,29.0621,29.67,104082,0
+ONTO.US,D,20180320,000000,29.68,29.99,29.39,29.61,132697,0
+ONTO.US,D,20180321,000000,29.63,30.49,29.63,30.31,90878,0
+ONTO.US,D,20180322,000000,29.85,30.28,29.52,29.67,183015,0
+ONTO.US,D,20180323,000000,29.66,29.66,27.97,27.97,195172,0
+ONTO.US,D,20180326,000000,28.44,28.58,27.92,28.55,124289,0
+ONTO.US,D,20180327,000000,28.7,28.7,27.04,27.17,146788,0
+ONTO.US,D,20180328,000000,27.15,27.2765,26.41,26.59,176647,0
+ONTO.US,D,20180329,000000,26.74,27.64,26.66,26.9,311183,0
+ONTO.US,D,20180402,000000,26.77,27.09,25.71,25.88,199604,0
+ONTO.US,D,20180403,000000,26.08,26.48,25.87,26.38,124294,0
+ONTO.US,D,20180404,000000,25.8,26.77,25.74,26.67,125801,0
+ONTO.US,D,20180405,000000,26.89,27.08,26.075,26.21,99922,0
+ONTO.US,D,20180406,000000,25.96,26.41,25.32,25.53,104151,0
+ONTO.US,D,20180409,000000,25.79,26.23,25.485,25.49,84106,0
+ONTO.US,D,20180410,000000,25.9,26.47,25.64,26.18,106475,0
+ONTO.US,D,20180411,000000,26.51,26.82,26.51,26.51,85575,0
+ONTO.US,D,20180412,000000,26.68,27.02,26.5,26.89,98179,0
+ONTO.US,D,20180413,000000,27.09,27.09,26.46,26.58,142240,0
+ONTO.US,D,20180416,000000,26.76,26.99,26.44,26.68,126804,0
+ONTO.US,D,20180417,000000,26.85,27.42,26.8,27.22,157329,0
+ONTO.US,D,20180418,000000,27.2,27.32,26.39,26.67,126385,0
+ONTO.US,D,20180419,000000,26.46,26.64,25.14,25.22,102306,0
+ONTO.US,D,20180420,000000,25.11,25.37,24.83,25.13,96287,0
+ONTO.US,D,20180423,000000,26.01,26.51,25.35,26.01,300639,0
+ONTO.US,D,20180424,000000,26.13,26.34,25.29,25.75,214661,0
+ONTO.US,D,20180425,000000,25.76,25.76,25.015,25.48,146986,0
+ONTO.US,D,20180426,000000,25.69,26.0575,25.65,25.93,122436,0
+ONTO.US,D,20180427,000000,26.06,26.06,24.89,24.93,143533,0
+ONTO.US,D,20180430,000000,24.95,25.43,24.8,24.82,218048,0
+ONTO.US,D,20180501,000000,24.85,26.44,24.74,26.39,306810,0
+ONTO.US,D,20180502,000000,30,34.55,29.01,34.05,2212899,0
+ONTO.US,D,20180503,000000,33.43,35.6728,33.24,34.27,690427,0
+ONTO.US,D,20180504,000000,34.33,35.7,34.1,35.22,471847,0
+ONTO.US,D,20180507,000000,35.01,35.725,34.95,35.2,429322,0
+ONTO.US,D,20180508,000000,35.16,36.06,35.16,36.01,412915,0
+ONTO.US,D,20180509,000000,36.1,36.44,35.6721,36.28,420616,0
+ONTO.US,D,20180510,000000,36.6,37.14,36.2,37.1,280096,0
+ONTO.US,D,20180511,000000,37.21,37.61,36.65,36.78,150824,0
+ONTO.US,D,20180514,000000,37.08,38.36,37.01,37.69,352031,0
+ONTO.US,D,20180515,000000,37.46,37.86,36.88,37.83,195886,0
+ONTO.US,D,20180516,000000,37.82,38.57,37.74,38.37,241209,0
+ONTO.US,D,20180517,000000,38.37,38.94,37.881,38.65,256507,0
+ONTO.US,D,20180518,000000,38.5,38.64,37.69,38.45,279402,0
+ONTO.US,D,20180521,000000,38.59,39.0693,38.1899,38.69,157564,0
+ONTO.US,D,20180522,000000,38.81,39.23,38.35,38.49,237586,0
+ONTO.US,D,20180523,000000,38.35,38.41,37.77,37.9,253772,0
+ONTO.US,D,20180524,000000,37.98,38.335,37.77,38.06,180301,0
+ONTO.US,D,20180525,000000,38.3,39.58,38.17,38.67,352522,0
+ONTO.US,D,20180529,000000,37.54,39.84,36.3,39.71,658969,0
+ONTO.US,D,20180530,000000,39.79,41.9,39.35,41.18,1211350,0
+ONTO.US,D,20180531,000000,41.4,42.1432,41.075,41.97,1142925,0
+ONTO.US,D,20180601,000000,42.45,42.6,41.75,42.42,462693,0
+ONTO.US,D,20180604,000000,42.48,42.63,41.34,42.21,387060,0
+ONTO.US,D,20180605,000000,42.23,43.64,42.0101,43.63,340062,0
+ONTO.US,D,20180606,000000,43.85,44.17,42.97,43.14,394224,0
+ONTO.US,D,20180607,000000,43,43,41.31,41.87,382334,0
+ONTO.US,D,20180608,000000,41.47,41.51,39.64,41.08,529594,0
+ONTO.US,D,20180611,000000,41.5,41.5,39.9,40.18,359869,0
+ONTO.US,D,20180612,000000,40.05,40.21,38.96,39.86,536520,0
+ONTO.US,D,20180613,000000,40,40.6,39.67,40.03,768467,0
+ONTO.US,D,20180614,000000,40.27,40.5,39.9,39.97,206525,0
+ONTO.US,D,20180615,000000,39.69,39.82,39.06,39.55,353909,0
+ONTO.US,D,20180618,000000,39.31,39.69,38.42,39.61,492597,0
+ONTO.US,D,20180619,000000,39.15,39.65,38.18,38.88,191702,0
+ONTO.US,D,20180620,000000,39,39.38,38.35,39.26,296374,0
+ONTO.US,D,20180621,000000,39.37,39.489,38.52,38.66,181376,0
+ONTO.US,D,20180622,000000,38.85,38.85,38.041,38.26,407591,0
+ONTO.US,D,20180625,000000,38.02,38.02,36.3,36.87,255996,0
+ONTO.US,D,20180626,000000,36.89,37.59,36.021,36.8,233976,0
+ONTO.US,D,20180627,000000,37,37.41,35.83,35.84,169624,0
+ONTO.US,D,20180628,000000,35.78,35.85,34.72,35.79,293419,0
+ONTO.US,D,20180629,000000,36.1,36.21,35.211,35.41,235599,0
+ONTO.US,D,20180702,000000,35.32,37.31,35.2466,37.2,357907,0
+ONTO.US,D,20180703,000000,38,38.19,35.34,35.45,226309,0
+ONTO.US,D,20180705,000000,35.73,36.27,35.121,35.76,318422,0
+ONTO.US,D,20180706,000000,35.61,36.6,35.11,36.49,249311,0
+ONTO.US,D,20180709,000000,36.54,36.89,36.08,36.86,158926,0
+ONTO.US,D,20180710,000000,37.02,37.31,36.6,36.88,244267,0
+ONTO.US,D,20180711,000000,36.75,37.279,36.1,36.24,230962,0
+ONTO.US,D,20180712,000000,36.57,37.35,36.07,37.28,262584,0
+ONTO.US,D,20180713,000000,37.49,37.79,36.75,37.02,193972,0
+ONTO.US,D,20180716,000000,37.05,37.27,36.5,36.64,149622,0
+ONTO.US,D,20180717,000000,36.56,37.35,36.34,37.3,129911,0
+ONTO.US,D,20180718,000000,37.3,38.09,37.3,37.99,270329,0
+ONTO.US,D,20180719,000000,37.9,37.92,37.19,37.62,115474,0
+ONTO.US,D,20180720,000000,37.48,37.63,37,37.37,86640,0
+ONTO.US,D,20180723,000000,37.37,37.44,36.48,37.18,167748,0
+ONTO.US,D,20180724,000000,37.18,37.725,36.43,36.56,123482,0
+ONTO.US,D,20180725,000000,36.5,36.55,35.59,36.14,196860,0
+ONTO.US,D,20180726,000000,36.14,36.62,35.6825,36.57,129992,0
+ONTO.US,D,20180727,000000,36.7,37.43,36.6,36.89,223153,0
+ONTO.US,D,20180730,000000,36.89,36.89,35.96,36.3,233799,0
+ONTO.US,D,20180731,000000,36.45,37.87,36.25,37.66,411207,0
+ONTO.US,D,20180801,000000,39.9,40.98,38.25,39.9,1082286,0
+ONTO.US,D,20180802,000000,39.64,41.32,39.48,41.15,363708,0
+ONTO.US,D,20180803,000000,41.15,42.45,40.55,42.27,987590,0
+ONTO.US,D,20180806,000000,42.93,43,41.867,42.63,314967,0
+ONTO.US,D,20180807,000000,42.88,43,41.46,41.72,346103,0
+ONTO.US,D,20180808,000000,41.59,42.17,41.3,41.84,206643,0
+ONTO.US,D,20180809,000000,41.87,42.8499,41.52,42.16,274009,0
+ONTO.US,D,20180810,000000,41.72,42.5048,41.32,41.83,298541,0
+ONTO.US,D,20180813,000000,42.2,45.34,41.16,45.17,1615225,0
+ONTO.US,D,20180814,000000,47.28,48.26,45.42,46.22,1201047,0
+ONTO.US,D,20180815,000000,46.2,46.98,45,45.22,717077,0
+ONTO.US,D,20180816,000000,44.92,44.99,40.14,41.28,1335431,0
+ONTO.US,D,20180817,000000,41.04,41.27,39.791,40.4,539149,0
+ONTO.US,D,20180820,000000,40.58,41.62,40.2,41.29,551476,0
+ONTO.US,D,20180821,000000,41.44,42.78,40.97,42.74,464870,0
+ONTO.US,D,20180822,000000,42.7,43.47,42.2301,42.44,290975,0
+ONTO.US,D,20180823,000000,42.41,43.28,42.23,42.87,233392,0
+ONTO.US,D,20180824,000000,43.2,44.18,43.188,44.14,420158,0
+ONTO.US,D,20180827,000000,45,46.42,44.5,44.53,466786,0
+ONTO.US,D,20180828,000000,44.52,44.85,43.71,44.78,215463,0
+ONTO.US,D,20180829,000000,44.68,44.8,43.75,43.83,324407,0
+ONTO.US,D,20180830,000000,43.69,44.44,43.02,43.99,234958,0
+ONTO.US,D,20180831,000000,44.04,44.34,43.35,43.81,227453,0
+ONTO.US,D,20180904,000000,44,44,41.96,42.83,487729,0
+ONTO.US,D,20180905,000000,42.71,42.93,41.42,42.54,389058,0
+ONTO.US,D,20180906,000000,42.6,43,40.18,40.54,578762,0
+ONTO.US,D,20180907,000000,40.2,40.88,39.61,40.07,453709,0
+ONTO.US,D,20180910,000000,40.18,40.38,38.62,38.87,444277,0
+ONTO.US,D,20180911,000000,38.77,38.81,37.3,38.34,502103,0
+ONTO.US,D,20180912,000000,37.85,37.85,36.29,37.05,536669,0
+ONTO.US,D,20180913,000000,37.05,37.81,36.391,37.03,509246,0
+ONTO.US,D,20180914,000000,37.1,37.59,36.4107,36.8,689574,0
+ONTO.US,D,20180917,000000,36.83,37.56,36.75,36.81,299317,0
+ONTO.US,D,20180918,000000,37.03,37.1574,35.84,35.89,255012,0
+ONTO.US,D,20180919,000000,35.93,36,35.4,35.76,206672,0
+ONTO.US,D,20180920,000000,36.05,36.72,35.24,36.5,267373,0
+ONTO.US,D,20180921,000000,36.41,36.6768,35.83,35.85,453242,0
+ONTO.US,D,20180924,000000,35.84,36.3762,35.45,36.3,235822,0
+ONTO.US,D,20180925,000000,36.39,36.53,36.1,36.44,231391,0
+ONTO.US,D,20180926,000000,36.45,37.05,36.1564,36.22,258461,0
+ONTO.US,D,20180927,000000,36.47,37.1,36.1,36.45,257064,0
+ONTO.US,D,20180928,000000,36.48,37.6525,36.48,37.52,349405,0
+ONTO.US,D,20181001,000000,37.75,38.09,36.63,36.73,345013,0
+ONTO.US,D,20181002,000000,36.55,38.1299,36.26,36.72,250615,0
+ONTO.US,D,20181003,000000,36.87,36.99,35.86,36,403207,0
+ONTO.US,D,20181004,000000,35.42,35.42,31.9,32.26,730816,0
+ONTO.US,D,20181005,000000,31.12,31.97,30.32,30.71,513205,0
+ONTO.US,D,20181008,000000,29.65,31.46,29.26,30.97,320144,0
+ONTO.US,D,20181009,000000,30.81,31.57,30.31,31.1,359309,0
+ONTO.US,D,20181010,000000,30.86,31.17,30.07,30.44,391380,0
+ONTO.US,D,20181011,000000,30.3,31.4,30.3,30.8,373065,0
+ONTO.US,D,20181012,000000,31.45,31.82,30.8,31.5,431230,0
+ONTO.US,D,20181015,000000,31.6,31.6,30.47,31.43,251288,0
+ONTO.US,D,20181016,000000,31.67,32.32,31.2,32.22,225007,0
+ONTO.US,D,20181017,000000,32.48,32.91,31.8,31.87,352984,0
+ONTO.US,D,20181018,000000,31.81,31.9823,31.035,31.18,140903,0
+ONTO.US,D,20181019,000000,31.27,31.75,30.63,30.83,144426,0
+ONTO.US,D,20181022,000000,30.97,31.16,30.3,30.98,234901,0
+ONTO.US,D,20181023,000000,30.34,31.33,30.04,31.27,296006,0
+ONTO.US,D,20181024,000000,31.11,31.11,30.001,30.02,219534,0
+ONTO.US,D,20181025,000000,30.34,31.76,30.34,31.42,258469,0
+ONTO.US,D,20181026,000000,30.65,31.56,29.95,30.95,388847,0
+ONTO.US,D,20181029,000000,32.48,32.48,30.34,30.71,207318,0
+ONTO.US,D,20181030,000000,30.83,32.34,30.83,31.83,292914,0
+ONTO.US,D,20181031,000000,32.83,35.78,30.41,32.06,816556,0
+ONTO.US,D,20181101,000000,31.9,33.46,31.49,33.07,388335,0
+ONTO.US,D,20181102,000000,33.01,33.91,32.51,33.5,263340,0
+ONTO.US,D,20181105,000000,33.49,33.735,32.07,32.67,272031,0
+ONTO.US,D,20181106,000000,32.73,33.23,32.05,32.77,203997,0
+ONTO.US,D,20181107,000000,32.92,32.975,32.2,32.81,116175,0
+ONTO.US,D,20181108,000000,32.67,33.05,32.2505,32.69,125925,0
+ONTO.US,D,20181109,000000,32.39,32.74,31.75,32.26,206994,0
+ONTO.US,D,20181112,000000,32.05,32.14,31.3,31.78,321364,0
+ONTO.US,D,20181113,000000,31.95,32.6,31.77,31.84,207880,0
+ONTO.US,D,20181114,000000,32.23,32.45,31.42,31.44,207176,0
+ONTO.US,D,20181115,000000,31.3,32.25,31,31.82,347555,0
+ONTO.US,D,20181116,000000,31.11,31.65,30.36,31.55,268826,0
+ONTO.US,D,20181119,000000,31.56,31.74,30.48,30.6,168122,0
+ONTO.US,D,20181120,000000,29.71,31.2801,29.27,30.43,258764,0
+ONTO.US,D,20181121,000000,30.82,31.33,30.39,30.87,104929,0
+ONTO.US,D,20181123,000000,30.75,31.57,30.75,31,57877,0
+ONTO.US,D,20181126,000000,31.38,31.65,30.35,30.93,173143,0
+ONTO.US,D,20181127,000000,30.75,31.68,30.56,31.31,150643,0
+ONTO.US,D,20181128,000000,31.32,32.47,30.85,32.42,271070,0
+ONTO.US,D,20181129,000000,32.23,32.51,30.7264,31.87,132368,0
+ONTO.US,D,20181130,000000,31.88,32.48,31.72,32.12,255485,0
+ONTO.US,D,20181203,000000,32.62,32.79,31.82,32.25,274269,0
+ONTO.US,D,20181204,000000,32.1,32.47,30.68,30.88,199305,0
+ONTO.US,D,20181206,000000,30.22,30.6696,29.72,30.09,163034,0
+ONTO.US,D,20181207,000000,30.09,30.09,28.39,28.46,172469,0
+ONTO.US,D,20181210,000000,28.4,28.87,28.1,28.8,209278,0
+ONTO.US,D,20181211,000000,29.1,29.66,28.8875,28.99,122732,0
+ONTO.US,D,20181212,000000,29.48,29.74,28.97,29.29,144550,0
+ONTO.US,D,20181213,000000,29.41,29.5,28.68,28.83,134513,0
+ONTO.US,D,20181214,000000,28.47,29.08,28.09,28.19,197533,0
+ONTO.US,D,20181217,000000,28.1,29.16,27.97,28.14,269409,0
+ONTO.US,D,20181218,000000,28.32,29.53,28.32,28.83,163970,0
+ONTO.US,D,20181219,000000,28.78,29.185,26.78,26.87,216195,0
+ONTO.US,D,20181220,000000,26.83,27.86,26.74,27.18,233559,0
+ONTO.US,D,20181221,000000,27.48,27.69,26.525,26.57,472555,0
+ONTO.US,D,20181224,000000,26.37,27.115,25.58,25.58,127912,0
+ONTO.US,D,20181226,000000,25.82,27.02,25.52,26.93,198279,0
+ONTO.US,D,20181227,000000,26.48,27.61,26.06,27.58,161110,0
+ONTO.US,D,20181228,000000,27.59,28.3,27.47,27.65,183996,0
+ONTO.US,D,20181231,000000,27.67,27.88,27.09,27.33,153929,0
+ONTO.US,D,20190102,000000,26.87,28.25,26.87,27.51,158222,0
+ONTO.US,D,20190103,000000,27.02,27.27,26.41,26.53,153292,0
+ONTO.US,D,20190104,000000,26.84,27.78,26,27.6,192149,0
+ONTO.US,D,20190107,000000,27.61,27.93,27.38,27.72,248061,0
+ONTO.US,D,20190108,000000,27.89,28.11,27.3178,27.43,170951,0
+ONTO.US,D,20190109,000000,27.69,28.4999,27.68,28.37,164786,0
+ONTO.US,D,20190110,000000,28.17,28.7762,28.1501,28.69,99125,0
+ONTO.US,D,20190111,000000,28.64,29.28,28.55,28.91,158844,0
+ONTO.US,D,20190114,000000,28.68,29,28.2,28.55,106258,0
+ONTO.US,D,20190115,000000,28.65,29.11,28.22,28.68,165181,0
+ONTO.US,D,20190116,000000,28.67,29.0061,28.44,28.46,82539,0
+ONTO.US,D,20190117,000000,28.35,28.87,28.34,28.59,192360,0
+ONTO.US,D,20190118,000000,28.67,29.86,28.51,29.41,200517,0
+ONTO.US,D,20190122,000000,29.17,29.58,28.2,28.47,180212,0
+ONTO.US,D,20190123,000000,28.56,28.76,27.81,28,96998,0
+ONTO.US,D,20190124,000000,28.38,29.59,27.69,29.01,180542,0
+ONTO.US,D,20190125,000000,29.19,30.91,28.96,30.67,233396,0
+ONTO.US,D,20190128,000000,30.2,31.02,29.94,29.96,111917,0
+ONTO.US,D,20190129,000000,29.97,30.33,29.771,30.22,132309,0
+ONTO.US,D,20190130,000000,30.56,31.18,30,30.88,174903,0
+ONTO.US,D,20190131,000000,30.86,31.05,30.385,30.59,127816,0
+ONTO.US,D,20190201,000000,30.74,31.53,30.71,31.09,139098,0
+ONTO.US,D,20190204,000000,31.13,31.13,30.58,30.94,116519,0
+ONTO.US,D,20190205,000000,30.88,31.32,30.55,30.69,177884,0
+ONTO.US,D,20190206,000000,29.76,31.35,28.8525,30.01,453529,0
+ONTO.US,D,20190207,000000,29.51,29.54,27.96,28.83,341733,0
+ONTO.US,D,20190208,000000,28.65,29.81,28.65,29.06,241217,0
+ONTO.US,D,20190211,000000,29.54,29.88,28.91,29.4,300152,0
+ONTO.US,D,20190212,000000,29.72,30.2261,29.6042,29.93,145182,0
+ONTO.US,D,20190213,000000,30.14,30.525,29.57,30.42,174279,0
+ONTO.US,D,20190214,000000,30.43,30.98,29.7305,29.84,149624,0
+ONTO.US,D,20190215,000000,30.05,30.93,29.68,30.24,206624,0
+ONTO.US,D,20190219,000000,30.23,30.39,29.49,29.57,163657,0
+ONTO.US,D,20190220,000000,29.71,30.43,29.36,30.15,189163,0
+ONTO.US,D,20190221,000000,30.15,30.25,29.5632,29.65,104496,0
+ONTO.US,D,20190222,000000,29.57,29.655,29.18,29.59,195660,0
+ONTO.US,D,20190225,000000,29.95,30.54,29.55,29.55,162351,0
+ONTO.US,D,20190226,000000,29.55,30.13,29.09,29.33,394648,0
+ONTO.US,D,20190227,000000,29.23,29.23,28.07,28.5,178430,0
+ONTO.US,D,20190228,000000,28.48,28.86,28.35,28.46,135411,0
+ONTO.US,D,20190301,000000,28.82,29.77,28.46,28.85,126006,0
+ONTO.US,D,20190304,000000,28.98,30.71,28.89,30.61,993189,0
+ONTO.US,D,20190305,000000,30.6,30.6,29.61,29.65,325000,0
+ONTO.US,D,20190306,000000,29.66,29.89,28.72,28.97,254736,0
+ONTO.US,D,20190307,000000,28.95,28.99,28.3,28.3,297481,0
+ONTO.US,D,20190308,000000,28.09,28.7,28.09,28.3,108137,0
+ONTO.US,D,20190311,000000,28.4,29.1,28.3,28.98,97433,0
+ONTO.US,D,20190312,000000,29.12,29.17,28.9,29.07,159600,0
+ONTO.US,D,20190313,000000,29.2,29.47,28.96,29.25,160050,0
+ONTO.US,D,20190314,000000,29.27,29.83,28.895,29.01,163944,0
+ONTO.US,D,20190315,000000,29.35,31.89,29.32,30.68,437265,0
+ONTO.US,D,20190318,000000,30.68,30.7091,30.16,30.43,170544,0
+ONTO.US,D,20190319,000000,30.59,31.2,30.19,30.43,232670,0
+ONTO.US,D,20190320,000000,30.47,30.815,30.31,30.42,276274,0
+ONTO.US,D,20190321,000000,30.37,31.6789,30.37,31.03,164074,0
+ONTO.US,D,20190322,000000,30.96,30.96,29.62,29.62,175860,0
+ONTO.US,D,20190325,000000,29.59,30.47,29.49,30.09,194757,0
+ONTO.US,D,20190326,000000,30.06,30.9888,29.8931,30.06,125384,0
+ONTO.US,D,20190327,000000,30.06,30.38,29.29,29.64,120756,0
+ONTO.US,D,20190328,000000,29.76,30.15,29.6,30.04,193549,0
+ONTO.US,D,20190329,000000,30.28,30.96,30.05,30.88,223876,0
+ONTO.US,D,20190401,000000,31.15,31.33,30.48,30.49,214449,0
+ONTO.US,D,20190402,000000,30.65,31.01,30.28,30.92,70793,0
+ONTO.US,D,20190403,000000,31.39,32.1,30.94,31.79,239002,0
+ONTO.US,D,20190404,000000,31.9,32.3344,31.25,31.36,148845,0
+ONTO.US,D,20190405,000000,31.5,31.95,31.33,31.9,166889,0
+ONTO.US,D,20190408,000000,31.86,32.04,31.43,32,97580,0
+ONTO.US,D,20190409,000000,31.93,32,31.325,31.61,131432,0
+ONTO.US,D,20190410,000000,31.69,32.44,31.5178,32.37,120491,0
+ONTO.US,D,20190411,000000,32.51,32.55,31.22,31.34,119482,0
+ONTO.US,D,20190412,000000,31.69,31.89,31.33,31.46,89970,0
+ONTO.US,D,20190415,000000,31.54,31.63,31.07,31.26,81935,0
+ONTO.US,D,20190416,000000,31.5,32.31,31.5,31.95,111951,0
+ONTO.US,D,20190417,000000,32.42,32.89,32.07,32.46,161390,0
+ONTO.US,D,20190418,000000,32.5,32.79,31.84,31.89,110939,0
+ONTO.US,D,20190422,000000,31.8,32.1,31.6,31.99,97975,0
+ONTO.US,D,20190423,000000,32.09,32.47,31.79,31.9,137157,0
+ONTO.US,D,20190424,000000,31.93,32.46,31.47,31.51,112871,0
+ONTO.US,D,20190425,000000,31.46,31.63,30.62,30.86,163560,0
+ONTO.US,D,20190426,000000,30.63,31.4,30.34,31.24,133412,0
+ONTO.US,D,20190429,000000,31.19,31.19,30.48,30.53,107441,0
+ONTO.US,D,20190430,000000,30.15,30.76,29.49,29.79,269344,0
+ONTO.US,D,20190501,000000,35,38.5989,34.775,36.29,912513,0
+ONTO.US,D,20190502,000000,36.26,36.3,33.23,34.11,398546,0
+ONTO.US,D,20190503,000000,34.21,34.98,33.96,34.22,215547,0
+ONTO.US,D,20190506,000000,33.1,34.24,33,34.24,344228,0
+ONTO.US,D,20190507,000000,33.7,34.26,33.6,34.16,243924,0
+ONTO.US,D,20190508,000000,34.05,34.06,33.01,33.65,278808,0
+ONTO.US,D,20190509,000000,33.18,33.85,33,33.53,206189,0
+ONTO.US,D,20190510,000000,33.27,33.63,32.93,33.32,119482,0
+ONTO.US,D,20190513,000000,32.48,32.48,31.59,32,166804,0
+ONTO.US,D,20190514,000000,32,32.73,31.3959,32.49,192293,0
+ONTO.US,D,20190515,000000,32.16,33.15,32.16,33,155215,0
+ONTO.US,D,20190516,000000,32.92,33.1,32.1,32.14,159024,0
+ONTO.US,D,20190517,000000,31.83,32.22,31.34,31.35,98643,0
+ONTO.US,D,20190520,000000,30.76,30.77,29.98,30.15,176216,0
+ONTO.US,D,20190521,000000,30.66,30.81,29.895,30.06,227314,0
+ONTO.US,D,20190522,000000,29.69,29.85,29.2,29.61,172085,0
+ONTO.US,D,20190523,000000,29.15,29.52,28.75,29.51,189621,0
+ONTO.US,D,20190524,000000,29.65,29.95,29.38,29.38,95523,0
+ONTO.US,D,20190528,000000,29.47,29.68,29.18,29.2,140327,0
+ONTO.US,D,20190529,000000,28.93,29.25,28.78,29.01,105814,0
+ONTO.US,D,20190530,000000,29.06,29.6,28.6,28.65,109205,0
+ONTO.US,D,20190531,000000,28.28,28.78,28.28,28.45,161243,0
+ONTO.US,D,20190603,000000,28.52,28.915,28.23,28.48,186841,0
+ONTO.US,D,20190604,000000,28.86,29.85,28.81,29.83,159879,0
+ONTO.US,D,20190605,000000,29.97,30.92,29.97,30.56,309542,0
+ONTO.US,D,20190606,000000,30.48,31.06,30.29,31.01,241361,0
+ONTO.US,D,20190607,000000,31.19,32.065,31.19,31.85,168178,0
+ONTO.US,D,20190610,000000,32,32.975,32,32.65,156850,0
+ONTO.US,D,20190611,000000,33.02,33.11,32.16,32.6,168778,0
+ONTO.US,D,20190612,000000,32.37,32.535,31.86,32.47,192474,0
+ONTO.US,D,20190613,000000,32.53,33.12,32.25,32.65,248086,0
+ONTO.US,D,20190614,000000,32.17,32.89,31.97,32.8,178081,0
+ONTO.US,D,20190617,000000,32.74,33.01,32.3143,32.55,217886,0
+ONTO.US,D,20190618,000000,32.91,34.16,32.81,33.55,265433,0
+ONTO.US,D,20190619,000000,33.97,34.03,33.2,33.67,221792,0
+ONTO.US,D,20190620,000000,34.15,34.34,33.67,34.09,109002,0
+ONTO.US,D,20190621,000000,33.91,34.94,33.08,33.77,1004354,0
+ONTO.US,D,20190624,000000,33.99,35.78,33.38,34.31,990264,0
+ONTO.US,D,20190625,000000,34.53,34.6,33.38,33.51,424234,0
+ONTO.US,D,20190626,000000,33.92,34.33,33.66,33.82,213329,0
+ONTO.US,D,20190627,000000,33.8,35.81,33.79,35.45,680218,0
+ONTO.US,D,20190628,000000,35.18,35.695,34.08,34.71,1197134,0
+ONTO.US,D,20190701,000000,35.27,35.5,35.02,35.27,297535,0
+ONTO.US,D,20190702,000000,35.23,35.23,34.15,34.52,155392,0
+ONTO.US,D,20190703,000000,34.46,34.61,33.3915,34.05,109218,0
+ONTO.US,D,20190705,000000,33.7,33.93,33.24,33.79,88337,0
+ONTO.US,D,20190708,000000,33.49,33.86,33.0978,33.35,142522,0
+ONTO.US,D,20190709,000000,33.13,33.65,32.84,33.61,160295,0
+ONTO.US,D,20190710,000000,33.79,34.43,33.55,33.58,154846,0
+ONTO.US,D,20190711,000000,33.71,33.71,33.04,33.28,164771,0
+ONTO.US,D,20190712,000000,33.38,33.82,33.28,33.59,136553,0
+ONTO.US,D,20190715,000000,33.59,34.1,33.3,33.93,165531,0
+ONTO.US,D,20190716,000000,33.9,33.9,33.12,33.12,151114,0
+ONTO.US,D,20190717,000000,33.06,33.25,32.55,33.08,165323,0
+ONTO.US,D,20190718,000000,33.13,34.15,33.1,33.49,176521,0
+ONTO.US,D,20190719,000000,33.45,33.9,33.08,33.63,173465,0
+ONTO.US,D,20190722,000000,33.65,34.88,33.65,34.22,139336,0
+ONTO.US,D,20190723,000000,34.36,34.59,34.15,34.52,115099,0
+ONTO.US,D,20190724,000000,36.13,36.25,34.76,36.13,262299,0
+ONTO.US,D,20190725,000000,35.87,36.38,35.11,35.14,302963,0
+ONTO.US,D,20190726,000000,35.33,35.4,34.6388,35.2,127401,0
+ONTO.US,D,20190729,000000,35.08,35.32,34.87,35.1,150108,0
+ONTO.US,D,20190730,000000,34.75,35.97,34.74,35.75,274083,0
+ONTO.US,D,20190731,000000,32.66,34.23,30.5859,31.38,1034996,0
+ONTO.US,D,20190801,000000,32.87,32.87,30.63,30.84,371053,0
+ONTO.US,D,20190802,000000,30.69,31.04,30.27,30.83,246900,0
+ONTO.US,D,20190805,000000,30.05,30.47,29.02,29.41,234147,0
+ONTO.US,D,20190806,000000,29.7,29.97,28.6,28.84,211381,0
+ONTO.US,D,20190807,000000,28.51,29.11,28.15,28.59,210969,0
+ONTO.US,D,20190808,000000,28.82,28.9729,28.39,28.48,215313,0
+ONTO.US,D,20190809,000000,28.36,28.41,27.8,28.25,198928,0
+ONTO.US,D,20190812,000000,28.01,28.47,27.97,28.14,186754,0
+ONTO.US,D,20190813,000000,28.15,28.94,28.15,28.41,80543,0
+ONTO.US,D,20190814,000000,28.04,28.41,27.66,28.12,236417,0
+ONTO.US,D,20190815,000000,28.14,28.16,27.29,27.81,203304,0
+ONTO.US,D,20190816,000000,28.01,28.46,27.79,28.45,151383,0
+ONTO.US,D,20190819,000000,28.92,29.07,28.53,28.93,166643,0
+ONTO.US,D,20190820,000000,28.92,29.1,28.31,28.34,147509,0
+ONTO.US,D,20190821,000000,28.49,28.95,28.03,28.93,152275,0
+ONTO.US,D,20190822,000000,28.99,29.11,28.42,28.95,122698,0
+ONTO.US,D,20190823,000000,28.61,28.61,27.32,27.68,167130,0
+ONTO.US,D,20190826,000000,28.15,28.15,27.25,27.34,135799,0
+ONTO.US,D,20190827,000000,27.59,27.59,26.64,27.09,125510,0
+ONTO.US,D,20190828,000000,26.92,27.35,26.5102,26.99,117464,0
+ONTO.US,D,20190829,000000,27.38,28.08,27.33,27.86,200494,0
+ONTO.US,D,20190830,000000,28.11,28.11,26.82,27.29,197679,0
+ONTO.US,D,20190903,000000,27.09,27.52,26.95,27.32,161590,0
+ONTO.US,D,20190904,000000,27.55,28.14,27.55,27.83,101599,0
+ONTO.US,D,20190905,000000,28.08,29.17,27.94,28.33,166648,0
+ONTO.US,D,20190906,000000,28.39,28.42,27.87,28,172361,0
+ONTO.US,D,20190909,000000,28.21,28.91,28.17,28.87,219226,0
+ONTO.US,D,20190910,000000,28.77,29.43,28.53,29.36,223242,0
+ONTO.US,D,20190911,000000,29.57,30.91,29.35,30.81,239001,0
+ONTO.US,D,20190912,000000,30.88,31.5,30.185,31.41,254774,0
+ONTO.US,D,20190913,000000,31.29,31.35,30.6,30.86,302394,0
+ONTO.US,D,20190916,000000,30.65,31.7,30.64,31.56,177648,0
+ONTO.US,D,20190917,000000,31.48,32,31.16,31.97,148337,0
+ONTO.US,D,20190918,000000,31.92,32.04,31.58,32,242574,0
+ONTO.US,D,20190919,000000,32,32.62,31.93,32.1,267566,0
+ONTO.US,D,20190920,000000,32.07,32.165,31.55,31.83,542423,0
+ONTO.US,D,20190923,000000,31.85,32.91,31.62,32.72,230137,0
+ONTO.US,D,20190924,000000,32.75,33.22,32.2,32.8,306713,0
+ONTO.US,D,20190925,000000,32.68,33.1199,32.22,32.77,139169,0
+ONTO.US,D,20190926,000000,32.75,32.79,32.22,32.64,113981,0
+ONTO.US,D,20190927,000000,32.66,32.66,31.76,32.38,190781,0
+ONTO.US,D,20190930,000000,32.41,32.97,32.26,32.62,186867,0
+ONTO.US,D,20191001,000000,32.76,33.65,32.16,32.65,161647,0
+ONTO.US,D,20191002,000000,32.3,32.74,32.0419,32.48,194990,0
+ONTO.US,D,20191003,000000,32.29,32.61,31.38,32.265,181962,0
+ONTO.US,D,20191004,000000,32.41,33.15,32.36,33.15,116620,0
+ONTO.US,D,20191007,000000,33.14,33.55,32.91,33.13,137435,0
+ONTO.US,D,20191008,000000,32.78,33.02,32.01,32.08,138646,0
+ONTO.US,D,20191009,000000,32.23,32.88,32.14,32.63,128616,0
+ONTO.US,D,20191010,000000,32.76,33.15,32.27,32.62,150918,0
+ONTO.US,D,20191011,000000,33.09,33.73,32.91,32.91,155727,0
+ONTO.US,D,20191014,000000,32.92,32.99,32.26,32.68,106565,0
+ONTO.US,D,20191015,000000,32.87,33.52,32.67,33.41,86907,0
+ONTO.US,D,20191016,000000,33.16,33.77,32.737,33.45,106325,0
+ONTO.US,D,20191017,000000,33.61,34.32,33.59,33.85,198824,0
+ONTO.US,D,20191018,000000,33.65,33.97,33.09,33.28,199888,0
+ONTO.US,D,20191021,000000,33.57,34.545,33.57,33.93,102370,0
+ONTO.US,D,20191022,000000,33.92,34.265,33.51,34.03,110144,0
+ONTO.US,D,20191023,000000,33.91,34.47,33.66,33.75,169255,0
+ONTO.US,D,20191024,000000,34.18,36.06,34.18,35.62,327963,0
+ONTO.US,D,20191025,000000,35.61,36.6,35.19,35.33,1166831,0
+ONTO.US,D,20191028,000000,36.08,36.5,34.6,34.92,179267,0
+ONTO.US,D,20191029,000000,34.57,35.39,33.55,33.58,687235,0
+ONTO.US,D,20191030,000000,33.63,33.7361,31.57,32.52,605236,0
+ONTO.US,D,20191031,000000,32.29,32.375,31.6,32.2,474415,0
+ONTO.US,D,20191101,000000,32.19,32.97,32.07,32.93,633125,0
+ONTO.US,D,20191104,000000,33.45,33.68,32.57,32.95,423670,0
+ONTO.US,D,20191105,000000,32.95,34,32.66,33.86,311084,0
+ONTO.US,D,20191106,000000,33.98,33.98,32.5412,33.71,250968,0
+ONTO.US,D,20191107,000000,34.3,35.44,34.195,35.07,370119,0
+ONTO.US,D,20191108,000000,33.71,35.64,31.6079,34.82,719140,0
+ONTO.US,D,20191111,000000,34.3,35.055,34.11,34.39,404940,0
+ONTO.US,D,20191112,000000,34.35,35.02,34.35,34.7,295681,0
+ONTO.US,D,20191113,000000,34.52,34.715,34.15,34.27,215518,0
+ONTO.US,D,20191114,000000,34.21,34.43,33.51,34.33,356076,0
+ONTO.US,D,20191115,000000,34.51,35.53,34.51,35.34,361140,0
+ONTO.US,D,20191118,000000,35.2,35.75,34.88,35.55,367473,0
+ONTO.US,D,20191119,000000,35.4,35.54,34.25,35.1,334845,0
+ONTO.US,D,20191120,000000,34.72,34.97,34.48,34.68,342129,0
+ONTO.US,D,20191121,000000,34.68,34.75,33.46,33.8,435448,0
+ONTO.US,D,20191122,000000,33.87,33.97,32.34,32.7,312111,0
+ONTO.US,D,20191125,000000,32.92,33.91,32.87,33.69,305239,0
+ONTO.US,D,20191126,000000,33.9,33.9,33.075,33.7,307780,0
+ONTO.US,D,20191127,000000,33.75,33.82,33.24,33.58,286357,0
+ONTO.US,D,20191129,000000,33.29,33.71,33.11,33.56,100513,0
+ONTO.US,D,20191202,000000,33.32,33.32,31.78,32.13,254963,0
+ONTO.US,D,20191203,000000,31.7,32.25,31.34,31.99,223787,0
+ONTO.US,D,20191204,000000,32.16,32.34,31.805,32.07,215394,0
+ONTO.US,D,20191205,000000,32.07,32.215,31.8225,31.97,336796,0
+ONTO.US,D,20191206,000000,32.18,33.06,32.1,33.05,439148,0
+ONTO.US,D,20191209,000000,33,33.01,32.31,32.44,285651,0
+ONTO.US,D,20191210,000000,32.37,33.09,32.37,32.91,184233,0
+ONTO.US,D,20191211,000000,32.91,33.56,32.7,33.53,188161,0
+ONTO.US,D,20191212,000000,33.65,34.55,33.65,34.25,345227,0
+ONTO.US,D,20191213,000000,34.05,34.79,33.86,34.67,449653,0
+ONTO.US,D,20191216,000000,34.99,34.99,34.385,34.55,243381,0
+ONTO.US,D,20191217,000000,34.76,35.06,34.28,34.97,304744,0
+ONTO.US,D,20191218,000000,34.97,35.76,34.885,35.13,419317,0
+ONTO.US,D,20191219,000000,35.29,35.49,34.89,35.44,138647,0
+ONTO.US,D,20191220,000000,35.75,36.33,35.3,36.25,1016850,0
+ONTO.US,D,20191223,000000,36.25,36.82,35.975,36.78,242087,0
+ONTO.US,D,20191224,000000,36.83,36.83,36.27,36.42,99612,0
+ONTO.US,D,20191226,000000,36.62,36.75,36.15,36.29,102892,0
+ONTO.US,D,20191227,000000,36.32,36.5,35.855,36.31,155330,0
+ONTO.US,D,20191230,000000,36.36,36.75,35.99,36.42,217365,0
+ONTO.US,D,20191231,000000,36.19,36.71,36.19,36.54,210782,0
+ONTO.US,D,20200102,000000,36.54,37.29,36.54,37.03,339009,0
+ONTO.US,D,20200103,000000,36.45,36.84,36.12,36.51,491589,0
+ONTO.US,D,20200106,000000,36,36.27,35.591,35.94,348612,0
+ONTO.US,D,20200107,000000,35.64,36.31,34.79,36.15,286192,0
+ONTO.US,D,20200108,000000,36.27,36.885,36.07,36.76,292488,0
+ONTO.US,D,20200109,000000,37.06,37.24,36.37,36.64,199317,0
+ONTO.US,D,20200110,000000,36.64,36.78,36.2,36.48,149199,0
+ONTO.US,D,20200113,000000,36.59,36.64,36.29,36.54,164468,0
+ONTO.US,D,20200114,000000,36.72,38.13,36.45,38.08,288734,0
+ONTO.US,D,20200115,000000,38.02,38.19,37.56,37.93,221233,0
+ONTO.US,D,20200116,000000,38.38,40.28,38.12,40.13,446492,0
+ONTO.US,D,20200117,000000,40.21,40.54,39.68,40.15,345109,0
+ONTO.US,D,20200121,000000,39.89,39.98,38.17,39.5,329830,0
+ONTO.US,D,20200122,000000,39.61,39.83,38.77,38.96,281770,0
+ONTO.US,D,20200123,000000,38.96,39.28,38.17,39.26,233797,0
+ONTO.US,D,20200124,000000,39.58,39.73,38.27,38.55,271205,0
+ONTO.US,D,20200127,000000,37.66,38.31,37.3739,38.02,266097,0
+ONTO.US,D,20200128,000000,38.35,38.67,37.84,38.63,176665,0
+ONTO.US,D,20200129,000000,38.66,38.66,37.92,37.94,175384,0
+ONTO.US,D,20200130,000000,37.69,38.31,37.49,38.25,200897,0
+ONTO.US,D,20200131,000000,37.9,38.07,37.46,37.94,533934,0
+ONTO.US,D,20200203,000000,38.07,38.47,37.91,38.24,330302,0
+ONTO.US,D,20200204,000000,38.89,40.17,38.43,39.98,274834,0
+ONTO.US,D,20200205,000000,40.07,41.215,39.67,41.08,259466,0
+ONTO.US,D,20200206,000000,41.26,41.66,40.63,41.47,361981,0
+ONTO.US,D,20200207,000000,42.5,42.5,38,38.45,670671,0
+ONTO.US,D,20200210,000000,37.97,38.23,36.84,37.8,311818,0
+ONTO.US,D,20200211,000000,37.85,38.88,37.8,38.71,183899,0
+ONTO.US,D,20200212,000000,38.87,39.26,38.72,39.05,323819,0
+ONTO.US,D,20200213,000000,38.91,39.355,38.58,39.27,252885,0
+ONTO.US,D,20200214,000000,39.21,39.85,39.05,39.63,238213,0
+ONTO.US,D,20200218,000000,39.33,39.48,38.442,38.7,293032,0
+ONTO.US,D,20200219,000000,38.94,39.34,38.28,38.51,148947,0
+ONTO.US,D,20200220,000000,38.24,38.71,37.69,38.18,133776,0
+ONTO.US,D,20200221,000000,38,38,36.89,37.18,205257,0
+ONTO.US,D,20200224,000000,35.44,35.97,34.44,34.88,284204,0
+ONTO.US,D,20200225,000000,35.35,35.35,33.19,33.26,256695,0
+ONTO.US,D,20200226,000000,33.31,34.28,33.1,33.16,253805,0
+ONTO.US,D,20200227,000000,32.23,32.61,31.3,31.31,380796,0
+ONTO.US,D,20200228,000000,30,31.37,29.71,30.57,662591,0
+ONTO.US,D,20200302,000000,30.96,31.89,30.37,31.73,406060,0
+ONTO.US,D,20200303,000000,31.7,33.11,31.06,31.24,304345,0
+ONTO.US,D,20200304,000000,31.68,32.98,30.86,32.94,402137,0
+ONTO.US,D,20200305,000000,32,32.96,31.92,32.55,304974,0
+ONTO.US,D,20200306,000000,31.55,32.67,30.68,31.54,302486,0
+ONTO.US,D,20200309,000000,29.52,30.42,28.3001,28.43,381792,0
+ONTO.US,D,20200310,000000,29.38,29.831,28.29,29.34,418569,0
+ONTO.US,D,20200311,000000,28.34,28.8,26.63,27.16,288999,0
+ONTO.US,D,20200312,000000,24.84,26.987,24.02,24.77,452916,0
+ONTO.US,D,20200313,000000,26.03,28.05,24.745,27.98,644064,0
+ONTO.US,D,20200316,000000,24.6,26.96,24.09,25.43,408908,0
+ONTO.US,D,20200317,000000,25.92,29,24.31,28.33,720050,0
+ONTO.US,D,20200318,000000,26.31,27.695,20.32,20.82,513743,0
+ONTO.US,D,20200319,000000,20.8,23.685,20.4398,21.54,562019,0
+ONTO.US,D,20200320,000000,21.84,24.41,21.17,21.53,661067,0
+ONTO.US,D,20200323,000000,21.94,24.87,21.13,24.04,813925,0
+ONTO.US,D,20200324,000000,25.04,28.4,25.04,27.94,519387,0
+ONTO.US,D,20200325,000000,27.81,30.5,26.79,29.48,701521,0
+ONTO.US,D,20200326,000000,29.24,32.1,29.24,30.5,608120,0
+ONTO.US,D,20200327,000000,29.13,29.97,28.49,28.52,396231,0
+ONTO.US,D,20200330,000000,29.23,30.28,28.46,29.83,421862,0
+ONTO.US,D,20200331,000000,29.84,30.21,29.16,29.67,515132,0
+ONTO.US,D,20200401,000000,28.06,29.6,27.95,28.66,469883,0
+ONTO.US,D,20200402,000000,27.4,28.12,26.41,27.91,579948,0
+ONTO.US,D,20200403,000000,27.41,28.02,26.85,27.9,561432,0
+ONTO.US,D,20200406,000000,29.27,30.63,28.3,30.49,339566,0
+ONTO.US,D,20200407,000000,31.34,32,30.2,31.13,275981,0
+ONTO.US,D,20200408,000000,31.13,32.41,30.69,32,348219,0
+ONTO.US,D,20200409,000000,32.46,33.13,31.72,32.11,319402,0
+ONTO.US,D,20200413,000000,32.04,32.04,30.43,31.18,416655,0
+ONTO.US,D,20200414,000000,31.98,33.18,31.56,32.83,202209,0
+ONTO.US,D,20200415,000000,31.43,32.14,30.85,31.69,225356,0
+ONTO.US,D,20200416,000000,31.57,33.58,31.565,33.03,442882,0
+ONTO.US,D,20200417,000000,34.02,34.21,33.03,33.89,257643,0
+ONTO.US,D,20200420,000000,33.08,33.62,32.4,32.52,164851,0
+ONTO.US,D,20200421,000000,31.63,32.115,30.5,30.9,188420,0
+ONTO.US,D,20200422,000000,31.21,33.17,31.09,32.71,230271,0
+ONTO.US,D,20200423,000000,32.68,33.09,31.75,31.9,218432,0
+ONTO.US,D,20200424,000000,32.21,32.63,31.06,32.44,199383,0
+ONTO.US,D,20200427,000000,32.74,33.6399,32.45,33.36,242981,0
+ONTO.US,D,20200428,000000,34.31,34.39,33.5,33.64,265795,0
+ONTO.US,D,20200429,000000,34.4,36.47,33.7,35.94,673905,0
+ONTO.US,D,20200430,000000,35.25,35.68,32.34,32.46,304702,0
+ONTO.US,D,20200501,000000,31.58,31.98,29.95,30.52,413503,0
+ONTO.US,D,20200504,000000,30.35,30.84,29.86,30.45,285979,0
+ONTO.US,D,20200505,000000,31.12,32.195,30.755,31.09,528467,0
+ONTO.US,D,20200506,000000,32.64,32.8,30.46,30.72,403918,0
+ONTO.US,D,20200507,000000,31.37,31.83,31,31.57,276474,0
+ONTO.US,D,20200508,000000,32.09,33.3,31.72,33.28,365288,0
+ONTO.US,D,20200511,000000,32.52,32.74,31.66,32.26,361958,0
+ONTO.US,D,20200512,000000,32.3,33.04,31.34,31.34,427254,0
+ONTO.US,D,20200513,000000,31.05,31.15,29.63,30.38,358920,0
+ONTO.US,D,20200514,000000,29.86,31.67,28.91,31.67,344126,0
+ONTO.US,D,20200515,000000,31.14,31.22,30.33,30.79,336075,0
+ONTO.US,D,20200518,000000,31.88,33.15,31.88,32.81,334311,0
+ONTO.US,D,20200519,000000,32.59,33.39,32.59,32.66,272671,0
+ONTO.US,D,20200520,000000,33.49,34.04,32.83,33.58,254778,0
+ONTO.US,D,20200521,000000,33.4,33.55,31.97,32.08,191049,0
+ONTO.US,D,20200522,000000,32.27,32.44,31.3,31.79,162677,0
+ONTO.US,D,20200526,000000,33.01,33.45,32.48,32.55,422627,0
+ONTO.US,D,20200527,000000,32.92,33.12,30.9,33.05,224480,0
+ONTO.US,D,20200528,000000,33.36,33.42,31.49,31.66,207653,0
+ONTO.US,D,20200529,000000,31.38,31.7,30.3,31.08,478401,0
+ONTO.US,D,20200601,000000,31.41,31.62,30.6175,31.2,284434,0
+ONTO.US,D,20200602,000000,31.47,31.47,30.18,30.84,195303,0
+ONTO.US,D,20200603,000000,31.41,33.399,31.41,32.63,557323,0
+ONTO.US,D,20200604,000000,32.29,35.07,32.2,34.4,403492,0
+ONTO.US,D,20200605,000000,34.81,35.89,34.77,35.03,421682,0
+ONTO.US,D,20200608,000000,34.93,35.56,34.13,34.47,321062,0
+ONTO.US,D,20200609,000000,35.15,36.32,34.84,35.98,554023,0
+ONTO.US,D,20200610,000000,36.27,36.39,34.97,35.25,474553,0
+ONTO.US,D,20200611,000000,33.84,34.445,32.19,32.76,527207,0
+ONTO.US,D,20200612,000000,34.06,34.16,32.39,33.54,487996,0
+ONTO.US,D,20200615,000000,32.26,33.91,32.255,33.87,292706,0
+ONTO.US,D,20200616,000000,35.34,36.24,34.59,34.98,316890,0
+ONTO.US,D,20200617,000000,34.7,35.25,34.4,34.82,303895,0
+ONTO.US,D,20200618,000000,34.42,34.63,33.93,34.23,259360,0
+ONTO.US,D,20200619,000000,34.73,34.955,33.711,33.95,1050512,0
+ONTO.US,D,20200622,000000,33.86,34.03,33.03,33.83,289998,0
+ONTO.US,D,20200623,000000,34.2,34.2,33.35,33.58,369764,0
+ONTO.US,D,20200624,000000,33.5,33.68,32.76,33.28,541650,0
+ONTO.US,D,20200625,000000,33.07,34.49,32.86,34.45,328667,0
+ONTO.US,D,20200626,000000,34.09,34.45,32.46,33,945986,0
+ONTO.US,D,20200629,000000,33.43,34.17,33.17,33.69,298278,0
+ONTO.US,D,20200630,000000,33.4,34.18,33.4,34.04,345711,0
+ONTO.US,D,20200701,000000,33.98,34.105,32.71,32.75,255597,0
+ONTO.US,D,20200702,000000,33.66,34.23,33.24,34.11,234750,0
+ONTO.US,D,20200706,000000,34.75,35.37,34.635,35.1,339263,0
+ONTO.US,D,20200707,000000,34.76,35.21,34.52,35.02,432120,0
+ONTO.US,D,20200708,000000,34.98,35.425,34.815,35.32,240597,0
+ONTO.US,D,20200709,000000,35.3,35.7,34.855,35.52,202963,0
+ONTO.US,D,20200710,000000,35.73,35.73,35.07,35.43,315358,0
+ONTO.US,D,20200713,000000,35.74,36.19,34.35,34.38,319443,0
+ONTO.US,D,20200714,000000,34.07,34.77,33.5,34.75,211442,0
+ONTO.US,D,20200715,000000,35.43,35.43,34.12,34.57,309713,0
+ONTO.US,D,20200716,000000,33.9,34.03,33.51,33.94,233831,0
+ONTO.US,D,20200717,000000,33.99,34.88,33.79,34.65,207641,0
+ONTO.US,D,20200720,000000,34.26,35.61,34.21,35.5,146563,0
+ONTO.US,D,20200721,000000,36,36.2,35.3575,35.65,261846,0
+ONTO.US,D,20200722,000000,35.49,35.97,35.37,35.83,170117,0
+ONTO.US,D,20200723,000000,35.59,37.2,35.48,36.58,404308,0
+ONTO.US,D,20200724,000000,36.52,36.52,34.52,34.57,254571,0
+ONTO.US,D,20200727,000000,34.69,35.95,34.69,35.86,193371,0
+ONTO.US,D,20200728,000000,35.57,35.84,35.06,35.09,296343,0
+ONTO.US,D,20200729,000000,35.23,36.27,34.96,36.06,235330,0
+ONTO.US,D,20200730,000000,35.44,37.71,35.44,37.63,368702,0
+ONTO.US,D,20200731,000000,37.69,37.84,36.71,37.82,282803,0
+ONTO.US,D,20200803,000000,37.99,39.47,37.83,39.29,318362,0
+ONTO.US,D,20200804,000000,37.94,39.31,37.94,38.67,455547,0
+ONTO.US,D,20200805,000000,35.86,38.79,34.84,38.61,817970,0
+ONTO.US,D,20200806,000000,39,39.13,36.33,36.36,318966,0
+ONTO.US,D,20200807,000000,36.38,36.94,34.555,35.13,311919,0
+ONTO.US,D,20200810,000000,35.35,35.3881,33.88,33.98,325234,0
+ONTO.US,D,20200811,000000,34.34,34.79,33.95,34.01,225379,0
+ONTO.US,D,20200812,000000,34.54,35.36,34.18,35.14,253498,0
+ONTO.US,D,20200813,000000,35.03,35.14,34.45,34.72,241003,0
+ONTO.US,D,20200814,000000,34.72,35.17,34.65,34.98,200130,0
+ONTO.US,D,20200817,000000,35.44,36.61,35.05,36.35,347540,0
+ONTO.US,D,20200818,000000,36.21,36.52,34.65,34.85,256695,0
+ONTO.US,D,20200819,000000,34.96,35.35,33.91,33.98,236818,0
+ONTO.US,D,20200820,000000,33.42,33.49,32.13,32.62,260096,0
+ONTO.US,D,20200821,000000,32.46,32.78,32.22,32.54,225164,0
+ONTO.US,D,20200824,000000,32.84,32.9489,32.08,32.37,183042,0
+ONTO.US,D,20200825,000000,32.42,32.81,31.97,32.56,326118,0
+ONTO.US,D,20200826,000000,32.61,32.61,32.18,32.25,206168,0
+ONTO.US,D,20200827,000000,32.62,32.66,31.22,31.68,328219,0
+ONTO.US,D,20200828,000000,31.97,32.15,31.65,32.02,131887,0
+ONTO.US,D,20200831,000000,31.8,31.92,31.23,31.24,284907,0
+ONTO.US,D,20200901,000000,31.21,32.12,31.02,32.06,243711,0
+ONTO.US,D,20200902,000000,32.27,33.2,32.02,33.18,208299,0
+ONTO.US,D,20200903,000000,32.93,32.93,31.52,32.16,499586,0
+ONTO.US,D,20200904,000000,32.27,32.5,30.59,30.92,378071,0
+ONTO.US,D,20200908,000000,30.18,30.5,28.9,29.25,646348,0
+ONTO.US,D,20200909,000000,29.66,30.06,28.8,29.51,540876,0
+ONTO.US,D,20200910,000000,29.68,29.8034,28.61,28.7,263813,0
+ONTO.US,D,20200911,000000,28.93,29.09,28.08,28.33,378170,0
+ONTO.US,D,20200914,000000,28.8,29.27,28.6,29,381744,0
+ONTO.US,D,20200915,000000,29.23,29.23,28.45,28.86,283609,0
+ONTO.US,D,20200916,000000,29.13,29.55,28.85,29.09,197547,0
+ONTO.US,D,20200917,000000,28.51,29.7,28.27,29.48,509163,0
+ONTO.US,D,20200918,000000,29.7,30.16,29.05,29.5,628914,0
+ONTO.US,D,20200921,000000,28.81,29.17,28.45,29.01,281655,0
+ONTO.US,D,20200922,000000,29.19,29.215,28.32,28.89,348916,0
+ONTO.US,D,20200923,000000,28.67,29.165,28.25,28.46,266362,0
+ONTO.US,D,20200924,000000,28.4,29.05,28.25,28.72,334191,0
+ONTO.US,D,20200925,000000,28.58,28.94,28.35,28.72,242647,0
+ONTO.US,D,20200928,000000,29.11,29.8,29.01,29.76,205626,0
+ONTO.US,D,20200929,000000,29.56,30.47,29.53,29.94,203131,0
+ONTO.US,D,20200930,000000,30.06,30.53,29.6,29.78,325129,0
+ONTO.US,D,20201001,000000,29.98,30.92,29.98,30.88,167806,0
+ONTO.US,D,20201002,000000,30.21,30.695,30.15,30.29,181567,0
+ONTO.US,D,20201005,000000,30.56,31.1,30.4101,30.93,127164,0
+ONTO.US,D,20201006,000000,31.22,31.855,30.9,30.99,224750,0
+ONTO.US,D,20201007,000000,31.4,32.02,31.245,31.57,202805,0
+ONTO.US,D,20201008,000000,31.92,32.9,31.62,32.88,192502,0
+ONTO.US,D,20201009,000000,33.36,34.55,33.07,34.46,220434,0
+ONTO.US,D,20201012,000000,34.69,35.27,34.5,35.12,190186,0
+ONTO.US,D,20201013,000000,34.92,35.51,34.535,35.36,186598,0
+ONTO.US,D,20201014,000000,35.54,35.595,34.16,34.28,107225,0
+ONTO.US,D,20201015,000000,33.76,34.055,33.425,33.98,101456,0
+ONTO.US,D,20201016,000000,34.14,34.24,33.47,34.01,164108,0
+ONTO.US,D,20201019,000000,34.01,34.17,33.67,33.82,127654,0
+ONTO.US,D,20201020,000000,33.92,34.08,33.35,33.56,105655,0
+ONTO.US,D,20201021,000000,33.72,34.42,33.62,34.08,118657,0
+ONTO.US,D,20201022,000000,34.32,34.47,33.47,34.43,181960,0
+ONTO.US,D,20201023,000000,34.51,34.68,34.01,34.17,240851,0
+ONTO.US,D,20201026,000000,33.76,33.89,32.88,33.25,186486,0
+ONTO.US,D,20201027,000000,33.36,33.36,32.18,32.26,158866,0
+ONTO.US,D,20201028,000000,31.47,31.74,30.65,31.48,222990,0
+ONTO.US,D,20201029,000000,31.34,32.99,31.14,32.85,152928,0
+ONTO.US,D,20201030,000000,32.69,32.72,31.67,32.07,164863,0
+ONTO.US,D,20201102,000000,32.7,33.38,32.25,32.96,205761,0
+ONTO.US,D,20201103,000000,34.4,36.09,33.89,34.83,410767,0
+ONTO.US,D,20201104,000000,35.05,36.02,34.29,35.79,321589,0
+ONTO.US,D,20201105,000000,36.29,37.64,36.1,37.51,439168,0
+ONTO.US,D,20201106,000000,37.73,37.96,37.12,37.6,147862,0
+ONTO.US,D,20201109,000000,39.2,40.7,38.76,39.64,363050,0
+ONTO.US,D,20201110,000000,39.64,40.42,38.84,39.62,283638,0
+ONTO.US,D,20201111,000000,39.95,40.55,39.82,40.13,171066,0
+ONTO.US,D,20201112,000000,39.77,40.23,39.15,39.45,309372,0
+ONTO.US,D,20201113,000000,40,40.62,39.97,40.49,204705,0
+ONTO.US,D,20201116,000000,41.07,43.3,41.07,42.58,585779,0
+ONTO.US,D,20201117,000000,42.07,42.1984,41.42,42.1,266864,0
+ONTO.US,D,20201118,000000,42.15,42.61,41.57,42,195325,0
+ONTO.US,D,20201119,000000,41.73,41.835,41,41.54,235274,0
+ONTO.US,D,20201120,000000,41.38,42.22,41.28,41.72,260344,0
+ONTO.US,D,20201123,000000,42.28,43.15,40.47,43.11,216814,0
+ONTO.US,D,20201124,000000,44.42,45.1,43.38,44.58,466418,0
+ONTO.US,D,20201125,000000,44.29,44.585,42.9714,43.69,172353,0
+ONTO.US,D,20201127,000000,43.73,45,43.73,44.85,89017,0
+ONTO.US,D,20201130,000000,44.66,44.85,43.79,44.21,251822,0
+ONTO.US,D,20201201,000000,45,45.27,44.41,45.03,202345,0
+ONTO.US,D,20201202,000000,44.91,45.22,44.48,44.55,252063,0
+ONTO.US,D,20201203,000000,44.83,45.86,44.59,44.76,200633,0
+ONTO.US,D,20201204,000000,45.1,46.38,45.06,46.22,178623,0
+ONTO.US,D,20201207,000000,46.34,48.35,46.34,47.65,336452,0
+ONTO.US,D,20201208,000000,47.16,48.01,46.54,47.53,209437,0
+ONTO.US,D,20201209,000000,47.83,47.915,45.53,45.71,266072,0
+ONTO.US,D,20201210,000000,45.27,46.865,45.11,46.64,355068,0
+ONTO.US,D,20201211,000000,46.27,47.84,46.1,46.94,274579,0
+ONTO.US,D,20201214,000000,47.18,47.65,46.06,46.5,332707,0
+ONTO.US,D,20201215,000000,47.05,47.9,46.77,47.1,430886,0
+ONTO.US,D,20201216,000000,47.17,47.58,46.07,47.31,526589,0
+ONTO.US,D,20201217,000000,47.57,47.73,46.87,47.26,164635,0
+ONTO.US,D,20201218,000000,47.39,48.49,46.86,47.34,1172610,0
+ONTO.US,D,20201221,000000,46.64,47.5,46.51,47.49,307436,0
+ONTO.US,D,20201222,000000,47.6,48.15,46.78,46.87,122615,0
+ONTO.US,D,20201223,000000,46.9,46.91,46.15,46.83,236969,0
+ONTO.US,D,20201224,000000,45.95,48.38,45.95,48.02,172339,0
+ONTO.US,D,20201228,000000,48.5,49.11,47.51,48.15,276148,0
+ONTO.US,D,20201229,000000,48.4,48.4,46.4572,46.73,152802,0
+ONTO.US,D,20201230,000000,47.06,48.83,47.06,48.18,200701,0
+ONTO.US,D,20201231,000000,48,48.27,47.2,47.55,227038,0
+ONTO.US,D,20210104,000000,48.26,49.1799,47.34,47.77,273337,0
+ONTO.US,D,20210105,000000,47.45,49.48,47.45,48.75,216270,0
+ONTO.US,D,20210106,000000,49.11,51.96,48.9,51.07,432776,0
+ONTO.US,D,20210107,000000,51.25,53.14,51.25,52.98,308799,0
+ONTO.US,D,20210108,000000,54,54,51.04,51.87,361597,0
+ONTO.US,D,20210111,000000,50.64,53.1688,50.52,53.07,193328,0
+ONTO.US,D,20210112,000000,53.29,54.47,53.05,54.18,158365,0
+ONTO.US,D,20210113,000000,54.27,54.7,53.38,54.08,202099,0
+ONTO.US,D,20210114,000000,54.85,57.64,54.71,57.05,567024,0
+ONTO.US,D,20210115,000000,56.07,57.06,55.375,55.65,242949,0
+ONTO.US,D,20210119,000000,56.78,58.94,56.26,58.21,412241,0
+ONTO.US,D,20210120,000000,58.73,58.9,56.81,57.73,186263,0
+ONTO.US,D,20210121,000000,57.88,57.99,56.4,57.11,330934,0
+ONTO.US,D,20210122,000000,56.57,57.85,56.57,57.79,232501,0
+ONTO.US,D,20210125,000000,58.12,59.87,57.09,57.93,234356,0
+ONTO.US,D,20210126,000000,58.26,58.26,55.9,56.85,246077,0
+ONTO.US,D,20210127,000000,55.19,56.44,54.08,54.83,257955,0
+ONTO.US,D,20210128,000000,55.94,57.03,54.93,56.36,437162,0
+ONTO.US,D,20210129,000000,56.38,56.38,54.05,54.05,333365,0
+ONTO.US,D,20210201,000000,54.97,57.15,54.75,57.12,718216,0
+ONTO.US,D,20210202,000000,57.99,59.78,56.72,59.77,644545,0
+ONTO.US,D,20210203,000000,59.95,60.59,57.91,58.46,262611,0
+ONTO.US,D,20210204,000000,58.58,60.44,58.46,60.12,408997,0
+ONTO.US,D,20210205,000000,63.28,64,59.07,59.95,670990,0
+ONTO.US,D,20210208,000000,60.15,61.005,57.795,60.4,495949,0
+ONTO.US,D,20210209,000000,60.24,61.13,58.85,59.12,236940,0
+ONTO.US,D,20210210,000000,59.64,60.8,58.37,58.71,256446,0
+ONTO.US,D,20210211,000000,59.39,61.6908,59.23,61.33,482534,0
+ONTO.US,D,20210212,000000,60.98,63.55,60.41,62.41,321859,0
+ONTO.US,D,20210216,000000,63.64,64.8,62.03,64.61,656020,0
+ONTO.US,D,20210217,000000,64.47,65.845,63.12,64.75,385069,0
+ONTO.US,D,20210218,000000,63.64,64.16,62.26,62.84,369751,0
+ONTO.US,D,20210219,000000,63.43,66.35,62.56,66.27,483063,0
+ONTO.US,D,20210222,000000,65.43,66.95,63.8801,64.32,327531,0
+ONTO.US,D,20210223,000000,63.27,63.53,60.6839,62.26,458456,0
+ONTO.US,D,20210224,000000,62.18,65.85,61.78,65.65,352601,0
+ONTO.US,D,20210225,000000,65.2,65.78,61.33,61.62,283173,0
+ONTO.US,D,20210226,000000,62.16,63.475,59.75,62.46,450403,0
+ONTO.US,D,20210301,000000,63.64,66.17,62.94,66.09,317778,0
+ONTO.US,D,20210302,000000,65.75,65.97,63.91,64.04,399122,0
+ONTO.US,D,20210303,000000,64.46,65.19,62.42,63.57,281850,0
+ONTO.US,D,20210304,000000,62.94,63.5,57.43,57.99,551656,0
+ONTO.US,D,20210305,000000,59.49,59.49,52.165,56,807132,0
+ONTO.US,D,20210308,000000,56.16,57,54.735,55.7,743849,0
+ONTO.US,D,20210309,000000,57.43,61.66,57.35,60.51,344059,0
+ONTO.US,D,20210310,000000,61,62.09,59.9,60.5,292267,0
+ONTO.US,D,20210311,000000,61.33,64.439,61.12,64.11,363003,0
+ONTO.US,D,20210312,000000,63.3,65.35,61.74,63.97,401274,0
+ONTO.US,D,20210315,000000,63.47,65.81,63.47,64.94,403032,0
+ONTO.US,D,20210316,000000,65.59,67.77,64.45,66.12,427554,0
+ONTO.US,D,20210317,000000,65.51,67.57,63.74,66.48,523137,0
+ONTO.US,D,20210318,000000,65.39,65.77,60.22,60.33,571402,0
+ONTO.US,D,20210319,000000,60.66,61.63,59.83,60.22,852444,0
+ONTO.US,D,20210322,000000,60.65,62.76,60.4101,61.69,501977,0
+ONTO.US,D,20210323,000000,60.94,61.64,58.08,58.8,490176,0
+ONTO.US,D,20210324,000000,60.18,62.27,60.18,61.37,583285,0
+ONTO.US,D,20210325,000000,59.85,60.74,58.13,59.14,516338,0
+ONTO.US,D,20210326,000000,59.22,63.2,58.53,63.04,244081,0
+ONTO.US,D,20210329,000000,62.11,63.07,59.97,60.69,288788,0
+ONTO.US,D,20210330,000000,60.37,62.43,60.19,62.27,302653,0
+ONTO.US,D,20210331,000000,62.89,66.47,62.89,65.71,462629,0
+ONTO.US,D,20210401,000000,67.47,69.99,67,69.92,360874,0
+ONTO.US,D,20210405,000000,70,72.081,70,71.62,435624,0
+ONTO.US,D,20210406,000000,71.21,72.55,70.7,71.55,187419,0
+ONTO.US,D,20210407,000000,71.37,72.3325,70.04,71.04,159471,0
+ONTO.US,D,20210408,000000,72.11,72.28,70.94,71.51,276067,0
+ONTO.US,D,20210409,000000,71.12,71.21,69.91,70.69,333041,0
+ONTO.US,D,20210412,000000,70.17,71.47,69.225,71.39,263300,0
+ONTO.US,D,20210413,000000,71.5,71.625,69.15,69.99,404512,0
+ONTO.US,D,20210414,000000,70,71.14,69.63,69.83,225140,0
+ONTO.US,D,20210415,000000,70.76,71.3,69.425,71.06,157120,0
+ONTO.US,D,20210416,000000,71.75,71.99,70.29,70.66,249366,0
+ONTO.US,D,20210419,000000,70.23,71,68.71,69.27,327786,0
+ONTO.US,D,20210420,000000,69.04,69.64,67.84,68.07,201587,0
+ONTO.US,D,20210421,000000,68.59,70.15,67.8,69.57,509396,0
+ONTO.US,D,20210422,000000,69.66,69.9699,67.62,68.03,286717,0
+ONTO.US,D,20210423,000000,68.78,70.6,67.69,69.98,368322,0
+ONTO.US,D,20210426,000000,70.52,71.92,70.3,71.48,564894,0
+ONTO.US,D,20210427,000000,71.37,71.46,69.4,69.88,247622,0
+ONTO.US,D,20210428,000000,69.42,69.64,68.2,68.75,295872,0
+ONTO.US,D,20210429,000000,69.33,69.425,65.11,65.57,523695,0
+ONTO.US,D,20210430,000000,66.99,70.49,66.24,68.52,636980,0
+ONTO.US,D,20210503,000000,69.57,70.45,67.9,68.5,414396,0
+ONTO.US,D,20210504,000000,67.54,67.5522,63.43,64.05,366023,0
+ONTO.US,D,20210505,000000,64.7,64.9,63.41,63.82,209635,0
+ONTO.US,D,20210506,000000,63.54,64.08,62.07,64.06,364401,0
+ONTO.US,D,20210507,000000,64.81,66.63,64.46,66.41,265478,0
+ONTO.US,D,20210510,000000,65.47,65.47,61.56,61.83,270243,0
+ONTO.US,D,20210511,000000,59.77,61.855,58.79,61.45,586506,0
+ONTO.US,D,20210512,000000,60.19,61.19,56.59,56.83,418731,0
+ONTO.US,D,20210513,000000,58.22,59.43,57.34,58.21,416475,0
+ONTO.US,D,20210514,000000,59.3,60.19,58.17,59.96,280152,0
+ONTO.US,D,20210517,000000,58.93,59.11,56.92,58.3,379722,0
+ONTO.US,D,20210518,000000,58.79,60.11,58.42,58.46,211218,0
+ONTO.US,D,20210519,000000,56.91,61.56,56.56,61.11,365859,0
+ONTO.US,D,20210520,000000,61.18,63.98,61.115,63.97,358683,0
+ONTO.US,D,20210521,000000,64.58,64.58,63.225,64.05,293626,0
+ONTO.US,D,20210524,000000,64.24,66.81,63.5,66.38,341177,0
+ONTO.US,D,20210525,000000,67.13,68.42,66.37,67.89,392589,0
+ONTO.US,D,20210526,000000,67.89,69.78,67.74,68.73,335467,0
+ONTO.US,D,20210527,000000,68.24,71,68.02,70.06,370385,0
+ONTO.US,D,20210528,000000,70.4,72.8,70.11,71.77,318887,0
+ONTO.US,D,20210601,000000,72.5,74.04,71.71,72.06,413134,0
+ONTO.US,D,20210602,000000,71.69,72.71,70.45,70.97,567074,0
+ONTO.US,D,20210603,000000,70.04,70.15,68.05,69.61,254087,0
+ONTO.US,D,20210604,000000,70.07,72.415,69.92,71.97,307080,0
+ONTO.US,D,20210607,000000,71.55,72.58,71.08,71.45,286840,0
+ONTO.US,D,20210608,000000,72.29,72.56,70.58,71.84,191434,0
+ONTO.US,D,20210609,000000,72.41,74.24,71.72,72.63,461448,0
+ONTO.US,D,20210610,000000,72.78,73.895,72.06,73.61,177014,0
+ONTO.US,D,20210611,000000,73.5,75,73.09,74.98,229595,0
+ONTO.US,D,20210614,000000,75,75.61,74.64,74.8,404824,0
+ONTO.US,D,20210615,000000,74.69,75.41,73.86,74.26,244395,0
+ONTO.US,D,20210616,000000,74.2,75.4,72.84,73.32,511973,0
+ONTO.US,D,20210617,000000,72.96,73.96,71,71.87,586289,0
+ONTO.US,D,20210618,000000,70.52,70.688,68.14,68.57,639733,0
+ONTO.US,D,20210621,000000,68.62,69.93,67.58,69.31,497857,0
+ONTO.US,D,20210622,000000,68.63,69.95,68.21,69.36,393501,0
+ONTO.US,D,20210623,000000,69.46,70.35,69.33,69.51,274183,0
+ONTO.US,D,20210624,000000,70.35,72.02,70.15,71.82,202580,0
+ONTO.US,D,20210625,000000,72.01,72.77,71.65,72.12,579120,0
+ONTO.US,D,20210628,000000,72.32,73.85,72.27,73.57,261921,0
+ONTO.US,D,20210629,000000,73.48,74.62,73.09,73.46,185312,0
+ONTO.US,D,20210630,000000,73.21,73.56,72.43,73.04,265711,0
+ONTO.US,D,20210701,000000,72.78,73.4,71.27,72,284637,0
+ONTO.US,D,20210702,000000,72.67,72.67,70.56,71.03,212204,0
+ONTO.US,D,20210706,000000,71.74,71.74,68.51,70.04,177646,0
+ONTO.US,D,20210707,000000,70.48,70.95,68.09,68.68,142254,0
+ONTO.US,D,20210708,000000,66.65,68.465,65.07,67.99,212602,0
+ONTO.US,D,20210709,000000,68.83,70.14,67.84,70.06,127535,0
+ONTO.US,D,20210712,000000,70.11,71.36,69.91,71.24,175241,0
+ONTO.US,D,20210713,000000,70.91,71.32,70.02,70.33,177826,0
+ONTO.US,D,20210714,000000,70.62,71.74,67.97,68.15,204124,0
+ONTO.US,D,20210715,000000,67.64,67.64,65.68,66.1,165021,0
+ONTO.US,D,20210716,000000,66.95,67.62,63.64,63.69,167223,0
+ONTO.US,D,20210719,000000,62.17,64.97,62.15,63.96,243988,0
+ONTO.US,D,20210720,000000,64.27,65.81,63.35,64.9,379910,0
+ONTO.US,D,20210721,000000,65.54,67.77,65.54,67.63,240099,0
+ONTO.US,D,20210722,000000,67.37,67.9525,65.83,66.18,169543,0
+ONTO.US,D,20210723,000000,66.61,67.4,65.63,67.2,168697,0
+ONTO.US,D,20210726,000000,67.66,68.21,66.13,66.67,159728,0
+ONTO.US,D,20210727,000000,65.84,65.84,62.31,64.48,243049,0
+ONTO.US,D,20210728,000000,65.3,67.73,64.51,67.04,189447,0
+ONTO.US,D,20210729,000000,66.94,68.37,66.28,68.18,130672,0
+ONTO.US,D,20210730,000000,67.69,70.3889,67.69,70.08,248363,0
+ONTO.US,D,20210802,000000,70.75,72.47,69.77,70.52,271203,0
+ONTO.US,D,20210803,000000,70.9,70.99,69.34,70.97,457997,0
+ONTO.US,D,20210804,000000,70.72,72.5,70.72,70.99,237115,0
+ONTO.US,D,20210805,000000,71.54,73.07,70.9,71.12,319488,0
+ONTO.US,D,20210806,000000,74.37,77.28,73.02,77.22,1152910,0
+ONTO.US,D,20210809,000000,77.54,79.45,75.59,78.12,536841,0
+ONTO.US,D,20210810,000000,78.19,78.36,76.12,76.98,212242,0
+ONTO.US,D,20210811,000000,77.08,78.88,75.25,76.07,323557,0
+ONTO.US,D,20210812,000000,75.8,75.8745,70.93,72.76,465541,0
+ONTO.US,D,20210813,000000,72.7,73.24,71.71,72.19,249873,0
+ONTO.US,D,20210816,000000,71.71,72.77,71.19,71.54,286078,0
+ONTO.US,D,20210817,000000,70.5,70.57,66.74,67.27,348409,0
+ONTO.US,D,20210818,000000,67.44,68.87,66.98,66.98,195898,0
+ONTO.US,D,20210819,000000,66.13,67.12,65.63,66.22,243035,0
+ONTO.US,D,20210820,000000,66.45,67.4968,65,65.8,199760,0
+ONTO.US,D,20210823,000000,66.83,69,66.83,68.95,153573,0
+ONTO.US,D,20210824,000000,69.2,70.75,69.2,70,194436,0
+ONTO.US,D,20210825,000000,70.03,72.84,70.03,72.76,294998,0
+ONTO.US,D,20210826,000000,72.28,73.93,71.72,72.44,208202,0
+ONTO.US,D,20210827,000000,72.87,76.46,72.87,75.87,403364,0
+ONTO.US,D,20210830,000000,76.54,77,73.765,75.29,183690,0
+ONTO.US,D,20210831,000000,75.38,75.57,73.48,74.13,211284,0
+ONTO.US,D,20210901,000000,74.81,75.88,73.79,75.12,207485,0
+ONTO.US,D,20210902,000000,75.86,76.88,75.07,76.64,205384,0
+ONTO.US,D,20210903,000000,76.18,77.92,76.18,77.8,218182,0
+ONTO.US,D,20210907,000000,78,79.5,77.74,79.29,187684,0
+ONTO.US,D,20210908,000000,78.46,78.63,75.5,76.1,325293,0
+ONTO.US,D,20210909,000000,75.66,76.915,75.15,76.54,216585,0
+ONTO.US,D,20210910,000000,77.56,78.8561,76.83,76.89,242023,0
+ONTO.US,D,20210913,000000,77.9,78.54,76.31,77.5,172263,0
+ONTO.US,D,20210914,000000,78.3,79.99,77.5,79.54,247584,0
+ONTO.US,D,20210915,000000,79.36,79.36,77.7685,79.05,248257,0
+ONTO.US,D,20210916,000000,78.52,79.81,77.66,78.91,229284,0
+ONTO.US,D,20210917,000000,79.09,79.09,76.57,77.07,508117,0
+ONTO.US,D,20210920,000000,75.01,75.23,72.9,74.15,357328,0
+ONTO.US,D,20210921,000000,75.25,75.25,73.13,74.37,167632,0
+ONTO.US,D,20210922,000000,75.29,76.7125,74.38,76.07,260793,0
+ONTO.US,D,20210923,000000,76.4,78.175,76.21,78.09,210785,0
+ONTO.US,D,20210924,000000,77.22,77.96,76.22,76.35,215302,0
+ONTO.US,D,20210927,000000,75.23,77.6,74.36,76.84,249070,0
+ONTO.US,D,20210928,000000,75.55,76.82,73.93,74.78,190500,0
+ONTO.US,D,20210929,000000,75.61,75.61,71.26,71.8,279230,0
+ONTO.US,D,20210930,000000,72.82,74.1,72.09,72.25,292278,0
+ONTO.US,D,20211001,000000,72.98,73.54,70.514,73.06,267647,0
+ONTO.US,D,20211004,000000,72.51,72.51,69.51,71.83,282731,0
+ONTO.US,D,20211005,000000,71.95,73.865,71.55,73.23,169986,0
+ONTO.US,D,20211006,000000,72.33,73.54,72.1,72.71,153346,0
+ONTO.US,D,20211007,000000,73.91,74.62,72.89,73.09,212876,0
+ONTO.US,D,20211008,000000,73.7,73.7,71.63,71.87,77547,0
+ONTO.US,D,20211011,000000,71.25,73.04,71.25,72.32,95698,0
+ONTO.US,D,20211012,000000,72.88,72.88,70.225,70.64,150257,0
+ONTO.US,D,20211013,000000,71.25,72.43,69.82,70.17,177606,0
+ONTO.US,D,20211014,000000,71.64,72.75,70.93,72.61,133277,0
+ONTO.US,D,20211015,000000,74.2,74.2,72.13,72.2,160478,0
+ONTO.US,D,20211018,000000,71.77,73.13,71.09,72.9,138067,0
+ONTO.US,D,20211019,000000,72.9,74.82,72.845,74.48,82078,0
+ONTO.US,D,20211020,000000,74.11,74.11,72.72,73.1,136227,0
+ONTO.US,D,20211021,000000,72.75,73.6281,71.83,73.39,227207,0
+ONTO.US,D,20211022,000000,73.91,75.98,73.91,74.35,112976,0
+ONTO.US,D,20211025,000000,74.81,75.78,74.52,74.6,141122,0
+ONTO.US,D,20211026,000000,75,75.56,74.16,74.58,141442,0
+ONTO.US,D,20211027,000000,74.23,75.9017,73.77,73.84,180970,0
+ONTO.US,D,20211028,000000,75.29,78.05,74.73,77.99,170535,0
+ONTO.US,D,20211029,000000,76.91,79.51,76.91,79.21,263409,0
+ONTO.US,D,20211101,000000,79.24,81.08,78.7301,80.72,324742,0
+ONTO.US,D,20211102,000000,81,82.57,80.4837,81.5,260326,0
+ONTO.US,D,20211103,000000,81.4,84.5,81,84.29,307580,0
+ONTO.US,D,20211104,000000,84.34,87.695,84.05,87.51,501062,0
+ONTO.US,D,20211105,000000,89.87,93.77,89.11,92.81,567334,0
+ONTO.US,D,20211108,000000,94.05,94.9606,90.24,90.5,284267,0
+ONTO.US,D,20211109,000000,91.14,91.258,88.63,89.91,225496,0
+ONTO.US,D,20211110,000000,88.62,89.935,85.8473,86.33,219716,0
+ONTO.US,D,20211111,000000,87.18,88.41,86.98,88.27,319988,0
+ONTO.US,D,20211112,000000,88.74,90.24,87.96,89.6,360787,0
+ONTO.US,D,20211115,000000,90.75,91.27,87.01,88.26,266753,0
+ONTO.US,D,20211116,000000,87.46,91.5,87.3886,91.06,280961,0
+ONTO.US,D,20211117,000000,90.81,91.25,89.23,90.46,203642,0
+ONTO.US,D,20211118,000000,91.53,91.53,88.185,90.33,182147,0
+ONTO.US,D,20211119,000000,89.4,91.14,89.4,90.02,168098,0
+ONTO.US,D,20211122,000000,90.65,93.6499,89.64,89.72,269072,0
+ONTO.US,D,20211123,000000,88.87,91.7,87.84,91.59,320155,0
+ONTO.US,D,20211124,000000,90.44,92.73,89.64,92.65,150277,0
+ONTO.US,D,20211126,000000,90.09,91.1373,88.351,90.5,279489,0
+ONTO.US,D,20211129,000000,92.79,94.94,91.35,94.76,370689,0
+ONTO.US,D,20211130,000000,94.17,96.06,92,94.16,671700,0
+ONTO.US,D,20211201,000000,96.55,101.26,94.04,94.07,493372,0
+ONTO.US,D,20211202,000000,92.67,94.45,90.37,93.73,352650,0
+ONTO.US,D,20211203,000000,94,95.53,90.4101,92.88,378582,0
+ONTO.US,D,20211206,000000,93.46,93.57,89.43,92.96,288882,0
+ONTO.US,D,20211207,000000,95.45,99.6414,95,98.46,354165,0
+ONTO.US,D,20211208,000000,98.81,100,96.34,98.06,260985,0
+ONTO.US,D,20211209,000000,96.78,98.48,95.07,95.32,209215,0
+ONTO.US,D,20211210,000000,95.93,96.34,91.74,92.29,283270,0
+ONTO.US,D,20211213,000000,92.4,93.25,90.925,92.07,346673,0
+ONTO.US,D,20211214,000000,90.79,92.7158,90.07,91.87,301297,0
+ONTO.US,D,20211215,000000,92.25,96.05,90.27,96,416367,0
+ONTO.US,D,20211216,000000,96.25,97,90.01,90.96,422004,0
+ONTO.US,D,20211217,000000,89.92,93.56,88.6454,91.62,664816,0
+ONTO.US,D,20211220,000000,90.55,91.8,88.41,90.53,232083,0
+ONTO.US,D,20211221,000000,92.38,94.11,90.9,93.99,252515,0
+ONTO.US,D,20211222,000000,93.94,96.76,93.64,96.71,265622,0
+ONTO.US,D,20211223,000000,97.4,99.55,97.4,99.11,219485,0
+ONTO.US,D,20211227,000000,99.75,102.73,99.5,102.27,259093,0
+ONTO.US,D,20211228,000000,102.47,103.7715,98.82,99.52,212395,0
+ONTO.US,D,20211229,000000,99.52,101.272,98.91,101.04,167300,0
+ONTO.US,D,20211230,000000,101.04,102.82,100.17,100.89,392049,0
+ONTO.US,D,20211231,000000,101.1,103.34,101.02,101.23,337380,0
+ONTO.US,D,20220103,000000,102,104.41,101.355,103.61,274037,0
+ONTO.US,D,20220104,000000,103.58,104.2499,97.56,102.94,433992,0
+ONTO.US,D,20220105,000000,102.9,103.7,97.26,97.37,267172,0
+ONTO.US,D,20220106,000000,96.99,100,96,98.94,320549,0
+ONTO.US,D,20220107,000000,98.31,100.92,95.19,95.22,486581,0
+ONTO.US,D,20220110,000000,93.69,93.69,88.07,92.56,499901,0
+ONTO.US,D,20220111,000000,92.46,95.48,91.025,95.11,343574,0
+ONTO.US,D,20220112,000000,95.65,99.65,95.37,97.21,354824,0
+ONTO.US,D,20220113,000000,99.45,100.9801,94.82,95.16,297498,0
+ONTO.US,D,20220114,000000,96.03,106.09,95.75,105.96,662329,0
+ONTO.US,D,20220118,000000,103.53,103.55,93.99,94.02,467798,0
+ONTO.US,D,20220119,000000,95.75,97.24,91.06,91.42,423198,0
+ONTO.US,D,20220120,000000,92.67,96.21,91.31,91.57,386883,0
+ONTO.US,D,20220121,000000,90.56,94.89,89.35,89.47,683743,0
+ONTO.US,D,20220124,000000,86.79,95,86.2393,94.7,513359,0
+ONTO.US,D,20220125,000000,92.29,93.47,89.255,89.41,370669,0
+ONTO.US,D,20220126,000000,93.11,94.59,87.32,88.91,401637,0
+ONTO.US,D,20220127,000000,89.25,89.335,83.74,84.19,419797,0
+ONTO.US,D,20220128,000000,84.19,84.7,80.02,84.67,723370,0
+ONTO.US,D,20220131,000000,84.81,91.63,84.8,91.54,393003,0
+ONTO.US,D,20220201,000000,92.25,93.69,89.5,92.97,346668,0
+ONTO.US,D,20220202,000000,95,95.74,91.18,92.95,291982,0
+ONTO.US,D,20220203,000000,88.86,90.57,87.29,87.85,319323,0
+ONTO.US,D,20220204,000000,86.96,91.18,85.84,90.05,396861,0
+ONTO.US,D,20220207,000000,89.97,93.71,89.95,90.42,337927,0
+ONTO.US,D,20220208,000000,90,93.52,90,93.09,463508,0
+ONTO.US,D,20220209,000000,97.32,97.93,90.1705,93.04,506344,0
+ONTO.US,D,20220210,000000,90.16,96.06,90.16,91.87,301644,0
+ONTO.US,D,20220211,000000,91.58,92.91,86.905,87.56,304523,0
+ONTO.US,D,20220214,000000,88.11,90.0399,86.25,87.13,355780,0
+ONTO.US,D,20220215,000000,89.2,91.29,88.29,91.08,237957,0
+ONTO.US,D,20220216,000000,90.21,92.635,89.685,92.07,205377,0
+ONTO.US,D,20220217,000000,91.05,91.7,88.95,88.99,154042,0
+ONTO.US,D,20220218,000000,88.31,89.05,85.26,85.78,238665,0
+ONTO.US,D,20220222,000000,84.37,87.23,83.44,84.45,238631,0
+ONTO.US,D,20220223,000000,85.69,86.81,82.07,82.25,194496,0
+ONTO.US,D,20220224,000000,78.28,87.06,77.37,86.7,314333,0
+ONTO.US,D,20220225,000000,86.57,88.8,85.47,87.85,262199,0
+ONTO.US,D,20220228,000000,87.17,88.575,85.4,86.21,436110,0
+ONTO.US,D,20220301,000000,86.68,87.63,82.04,83.2,308586,0
+ONTO.US,D,20220302,000000,84.36,88.07,83.695,87.47,171131,0
+ONTO.US,D,20220303,000000,87.78,87.84,84.25,84.9,151370,0
+ONTO.US,D,20220304,000000,83.88,83.88,77.75,78.64,325730,0
+ONTO.US,D,20220307,000000,79.23,80.75,73.74,73.98,366939,0
+ONTO.US,D,20220308,000000,74.26,78.835,73.675,76.74,290562,0
+ONTO.US,D,20220309,000000,79.37,81.32,78.94,80.64,340885,0
+ONTO.US,D,20220310,000000,78.46,80.285,77.3645,79.95,149997,0
+ONTO.US,D,20220311,000000,81.76,81.91,77.87,77.93,166305,0
+ONTO.US,D,20220314,000000,77.26,78.42,74,74.95,314716,0
+ONTO.US,D,20220315,000000,75.23,78.13,74.855,77.88,191687,0
+ONTO.US,D,20220316,000000,79.36,86.1,79.36,85.82,394205,0
+ONTO.US,D,20220317,000000,84.29,87.28,84.05,86.83,198090,0
+ONTO.US,D,20220318,000000,86.49,90.48,85.6,90.33,453836,0
+ONTO.US,D,20220321,000000,90,90.97,87.51,88.67,245866,0
+ONTO.US,D,20220322,000000,89.09,91.31,88.6,89.55,211351,0
+ONTO.US,D,20220323,000000,87.82,90,86.02,86.51,187204,0
+ONTO.US,D,20220324,000000,87.79,90.4,86.46,90.28,119201,0
+ONTO.US,D,20220325,000000,89.9,89.9,87.19,88.29,207994,0
+ONTO.US,D,20220328,000000,88.15,88.883,85.42,88.72,170963,0
+ONTO.US,D,20220329,000000,90.89,92.76,89.87,91.54,204407,0
+ONTO.US,D,20220330,000000,90.97,90.97,86.76,87.09,139366,0
+ONTO.US,D,20220331,000000,86.94,87.78,86.19,86.89,432952,0
+ONTO.US,D,20220401,000000,87.55,88.91,83.81,84.84,391610,0
+ONTO.US,D,20220404,000000,85.45,86.45,83.06,83.88,253906,0
+ONTO.US,D,20220405,000000,83.35,83.35,78.35,79.09,371987,0
+ONTO.US,D,20220406,000000,77.4,77.95,74.91,76.43,536215,0
+ONTO.US,D,20220407,000000,75.94,77.77,74.33,77.03,441458,0
+ONTO.US,D,20220408,000000,76.23,76.23,72.42,72.59,407767,0
+ONTO.US,D,20220411,000000,71.7,73.16,69.61,69.68,385186,0
+ONTO.US,D,20220412,000000,71,72.93,69.81,70.21,215129,0
+ONTO.US,D,20220413,000000,71.05,72.7,70.2601,71.8,232297,0
+ONTO.US,D,20220414,000000,72.14,72.185,68.311,68.37,226488,0
+ONTO.US,D,20220418,000000,68.14,70.42,67.705,69.07,198315,0
+ONTO.US,D,20220419,000000,69.07,72.51,68.5,71.95,366265,0
+ONTO.US,D,20220420,000000,74.1,75.56,73.3625,74.77,361323,0
+ONTO.US,D,20220421,000000,76.47,77.6,73.09,73.5,314850,0
+ONTO.US,D,20220422,000000,73.31,74.67,71.37,71.51,224898,0
+ONTO.US,D,20220425,000000,70.26,73.13,70.26,73.01,319301,0
+ONTO.US,D,20220426,000000,72.27,72.325,69.91,70.46,281380,0
+ONTO.US,D,20220427,000000,70.15,72.38,69.52,69.9,238008,0
+ONTO.US,D,20220428,000000,71.82,74.16,69.66,73.17,224715,0
+ONTO.US,D,20220429,000000,72,74.545,70.9,71.14,200690,0
+ONTO.US,D,20220502,000000,70.93,72.86,69.75,72.37,248282,0
+ONTO.US,D,20220503,000000,72.25,73.58,70.875,72.44,361120,0
+ONTO.US,D,20220504,000000,72.1,77.95,70.75,77.4,348247,0
+ONTO.US,D,20220505,000000,75.69,77.29,71.39,73.42,354103,0
+ONTO.US,D,20220506,000000,72.27,73.62,70.53,71.72,199124,0
+ONTO.US,D,20220509,000000,69.5,70.47,67.74,69.41,342937,0
+ONTO.US,D,20220510,000000,71.17,72.945,69.33,71.96,431593,0
+ONTO.US,D,20220511,000000,71.04,72.9,69.24,69.37,290456,0
+ONTO.US,D,20220512,000000,68.79,71.04,67.17,69.7,287388,0
+ONTO.US,D,20220513,000000,71.33,73.925,70.79,72.73,259575,0
+ONTO.US,D,20220516,000000,72.155,75.2103,71.38,73.19,258951,0
+ONTO.US,D,20220517,000000,75.68,78.35,75.68,78,272067,0
+ONTO.US,D,20220518,000000,75.7,78.87,72.29,73.08,303090,0
+ONTO.US,D,20220519,000000,72.82,75.17,72.755,72.9,279943,0
+ONTO.US,D,20220520,000000,75.29,75.3,69.59,73.21,224233,0
+ONTO.US,D,20220523,000000,73.28,75.52,73.28,74.38,180288,0
+ONTO.US,D,20220524,000000,73.24,73.24,69.9,70.59,255221,0
+ONTO.US,D,20220525,000000,69.89,74.6,69.89,74.26,241655,0
+ONTO.US,D,20220526,000000,73.91,79.339,73.91,77.85,261620,0
+ONTO.US,D,20220527,000000,79.32,82.44,78.69,82.24,494061,0
+ONTO.US,D,20220531,000000,81.43,81.43,79.32,80.38,218048,0
+ONTO.US,D,20220601,000000,81.04,81.18,78.36,79.81,205546,0
+ONTO.US,D,20220602,000000,79.14,83.46,79.14,83.1,155447,0
+ONTO.US,D,20220603,000000,81.33,83.27,81.04,82.34,239185,0
+ONTO.US,D,20220606,000000,83.86,83.86,80.56,81.11,199591,0
+ONTO.US,D,20220607,000000,80.19,83.89,79.53,83.67,232755,0
+ONTO.US,D,20220608,000000,82.96,83.68,80.01,80.68,245995,0
+ONTO.US,D,20220609,000000,80.04,81.285,78.2,78.28,155097,0
+ONTO.US,D,20220610,000000,76.71,77.61,74.31,74.8,223220,0
+ONTO.US,D,20220613,000000,71.51,73.36,69.765,71.89,316528,0
+ONTO.US,D,20220614,000000,72.2,72.575,70.26,72.3,255224,0
+ONTO.US,D,20220615,000000,73.94,74.61,71.34,73.12,220187,0
+ONTO.US,D,20220616,000000,70.16,70.55,67.23,68.21,232015,0
+ONTO.US,D,20220617,000000,68.7,69.56,67.27,67.28,539838,0
+ONTO.US,D,20220621,000000,69.35,72.13,69.19,71.05,245967,0
+ONTO.US,D,20220622,000000,69.56,71.31,69.5,69.52,406479,0
+ONTO.US,D,20220623,000000,69.26,69.905,67.25,68.52,384993,0
+ONTO.US,D,20220624,000000,69.4,73.36,69.4,73.35,1095930,0
+ONTO.US,D,20220627,000000,74.32,75.76,72.915,74.13,226608,0
+ONTO.US,D,20220628,000000,74.94,75.12,71.26,71.7,311072,0
+ONTO.US,D,20220629,000000,71.35,71.35,68.78,70.12,132678,0
+ONTO.US,D,20220630,000000,68.38,71.33,68.17,69.74,288908,0
+ONTO.US,D,20220701,000000,67.86,68.47,60.9,62.34,659974,0
+ONTO.US,D,20220705,000000,60.47,63.98,59.95,63.93,688432,0
+ONTO.US,D,20220706,000000,63.95,64.33,60.75,61.19,538720,0
+ONTO.US,D,20220707,000000,63.03,65.46,62.79,64.78,604781,0
+ONTO.US,D,20220708,000000,63.96,65.36,63.26,64.39,354908,0
+ONTO.US,D,20220711,000000,63.45,65.7,63.29,64.8,294529,0
+ONTO.US,D,20220712,000000,64.95,66.085,64.145,65.22,249730,0
+ONTO.US,D,20220713,000000,64.17,66.32,63.95,66.21,143157,0
+ONTO.US,D,20220714,000000,66.37,68.28,64.68,67.87,330712,0
+ONTO.US,D,20220715,000000,69.1,71.01,67.77,70.87,297436,0
+ONTO.US,D,20220718,000000,71.6,73.02,70.56,71.52,424242,0
+ONTO.US,D,20220719,000000,72.81,77.24,72.81,77.05,423945,0
+ONTO.US,D,20220720,000000,76.39,81.18,76.39,80.61,279728,0
+ONTO.US,D,20220721,000000,81.34,82.9,80.52,81.35,527998,0
+ONTO.US,D,20220722,000000,81.18,81.18,77.9304,79.13,271432,0
+ONTO.US,D,20220725,000000,78.94,79.3,76.6913,78.18,198053,0
+ONTO.US,D,20220726,000000,77.67,78.35,77.355,77.89,147626,0
+ONTO.US,D,20220727,000000,78.53,81.75,78.41,80.7,239865,0
+ONTO.US,D,20220728,000000,80.77,82.39,79.34,82.28,160512,0
+ONTO.US,D,20220729,000000,81.7,83.84,81.645,83.25,232774,0
+ONTO.US,D,20220801,000000,81.91,83.65,81.62,82.15,227364,0
+ONTO.US,D,20220802,000000,80.88,83.44,80.4,81.96,176020,0
+ONTO.US,D,20220803,000000,82.49,85.96,81.6754,85.29,171053,0
+ONTO.US,D,20220804,000000,85.4,88.38,85.4,88.25,341273,0
+ONTO.US,D,20220805,000000,86.29,89.695,85.83,89.43,373616,0
+ONTO.US,D,20220808,000000,88.47,89.12,83.65,85.11,331634,0
+ONTO.US,D,20220809,000000,83.32,83.59,74.28,74.81,749586,0
+ONTO.US,D,20220810,000000,78.74,80.6,77.35,79.18,562613,0
+ONTO.US,D,20220811,000000,79.6,81.82,79.31,80.28,352475,0
+ONTO.US,D,20220812,000000,80.67,82.22,80.41,82.19,222552,0
+ONTO.US,D,20220815,000000,82.12,82.99,80.48,82.29,493273,0
+ONTO.US,D,20220816,000000,82.07,82.36,80,80.66,165250,0
+ONTO.US,D,20220817,000000,79.3,79.57,77.25,79.03,130592,0
+ONTO.US,D,20220818,000000,79.64,82.713,79.6,81.5,205523,0
+ONTO.US,D,20220819,000000,80.41,80.41,79.08,79.47,148495,0
+ONTO.US,D,20220822,000000,77.48,78.31,76.1,76.5,210584,0
+ONTO.US,D,20220823,000000,76.52,78.12,76.52,77.41,127530,0
+ONTO.US,D,20220824,000000,77.5,77.97,76.64,76.92,136809,0
+ONTO.US,D,20220825,000000,78.07,81.19,78.04,81.01,189387,0
+ONTO.US,D,20220826,000000,81.42,81.42,75.95,76.12,143441,0
+ONTO.US,D,20220829,000000,74.98,76.11,74.06,74.12,180202,0
+ONTO.US,D,20220830,000000,74.92,74.92,71.51,72.55,217110,0
+ONTO.US,D,20220831,000000,73.16,73.16,70.47,70.99,258795,0
+ONTO.US,D,20220901,000000,69.36,69.36,65.69,67.7,265695,0
+ONTO.US,D,20220902,000000,69.35,69.9899,66.71,67.57,152868,0
+ONTO.US,D,20220906,000000,67.24,67.85,65.71,65.98,308994,0
+ONTO.US,D,20220907,000000,66.2,67.73,64.74,67.46,255629,0
+ONTO.US,D,20220908,000000,66.4,70.05,66.2,70,317458,0
+ONTO.US,D,20220909,000000,71.23,71.53,70.5201,71.49,163275,0
+ONTO.US,D,20220912,000000,71.68,72.05,70.86,72.02,167123,0
+ONTO.US,D,20220913,000000,68.76,70.9,68.76,70.6,525541,0
+ONTO.US,D,20220914,000000,70.83,71.51,69.425,69.92,398643,0
+ONTO.US,D,20220915,000000,69.28,69.872,67.2906,67.99,158544,0
+ONTO.US,D,20220916,000000,66.93,68.45,66.12,68.3,314820,0
+ONTO.US,D,20220919,000000,67.11,68.93,66.95,68.28,133255,0
+ONTO.US,D,20220920,000000,67.18,68.42,66.965,67.8,105595,0
+ONTO.US,D,20220921,000000,68.33,70.4713,67.51,67.61,145638,0
+ONTO.US,D,20220922,000000,66.72,67.7,65.31,65.59,213340,0
+ONTO.US,D,20220923,000000,64.73,66.26,63.42,66.08,241551,0
+ONTO.US,D,20220926,000000,65.71,67.42,65.63,65.85,298296,0
+ONTO.US,D,20220927,000000,66.4,67.525,65.04,65.72,238571,0
+ONTO.US,D,20220928,000000,64.47,66.705,64.47,66.17,363433,0
+ONTO.US,D,20220929,000000,64.77,65.42,64.31,65.17,213907,0
+ONTO.US,D,20220930,000000,64.37,66.28,63.98,64.05,319163,0
+ONTO.US,D,20221003,000000,65.1,69.35,64.5,68.43,271066,0
+ONTO.US,D,20221004,000000,70.58,72.4,70.57,71.46,213044,0
+ONTO.US,D,20221005,000000,70.39,72.4315,69.84,72.03,168635,0
+ONTO.US,D,20221006,000000,71.73,73.651,71.25,71.79,174868,0
+ONTO.US,D,20221007,000000,69.87,70.18,67.93,68.34,173268,0
+ONTO.US,D,20221010,000000,68.12,68.12,64.3,66.24,206933,0
+ONTO.US,D,20221011,000000,64.7,65.525,60.83,61.85,459794,0
+ONTO.US,D,20221012,000000,61.68,61.68,59.28,59.32,336320,0
+ONTO.US,D,20221013,000000,56.71,62.89,56.02,61.83,850544,0
+ONTO.US,D,20221014,000000,62.51,62.685,58.68,59.04,386129,0
+ONTO.US,D,20221017,000000,60.78,61.14,59.8539,60.27,320951,0
+ONTO.US,D,20221018,000000,61.54,61.98,59.68,60.09,484055,0
+ONTO.US,D,20221019,000000,59.36,60.45,58.92,60.34,349705,0
+ONTO.US,D,20221020,000000,60.24,62.1364,59.77,60.91,281455,0
+ONTO.US,D,20221021,000000,61.06,63.7,60.45,63.31,206277,0
+ONTO.US,D,20221024,000000,62.99,63.75,61.8901,63.39,242428,0
+ONTO.US,D,20221025,000000,66.04,68.105,63.3,67.3,333623,0
+ONTO.US,D,20221026,000000,66.28,69.07,65.98,67.02,207729,0
+ONTO.US,D,20221027,000000,67.36,67.83,64.99,65.08,445259,0
+ONTO.US,D,20221028,000000,64.54,68.42,62.16,67.19,407360,0
+ONTO.US,D,20221031,000000,66.62,67.7229,65.65,66.84,347296,0
+ONTO.US,D,20221101,000000,68.65,70.76,67.94,70.4,331335,0
+ONTO.US,D,20221102,000000,70.54,73.08,69.35,69.36,430143,0
+ONTO.US,D,20221103,000000,68.07,71.02,67.49,68.85,386733,0
+ONTO.US,D,20221104,000000,70.74,72.42,69.775,72.16,216331,0
+ONTO.US,D,20221107,000000,72.96,74.89,71.92,74.55,211395,0
+ONTO.US,D,20221108,000000,76.28,77.18,74.73,75.47,256463,0
+ONTO.US,D,20221109,000000,74.2,75.32,73.71,74.58,196570,0
+ONTO.US,D,20221110,000000,78.6,82.81,77.76,82.7,249044,0
+ONTO.US,D,20221111,000000,82.78,86.86,82.7,84.7,252126,0
+ONTO.US,D,20221114,000000,83.46,84.22,81.74,81.74,261966,0
+ONTO.US,D,20221115,000000,84.73,85.89,83.77,84.2,291756,0
+ONTO.US,D,20221116,000000,82.64,83.25,79.87,80.34,156297,0
+ONTO.US,D,20221117,000000,78.47,80.05,78.27,79.89,340699,0
+ONTO.US,D,20221118,000000,81.59,81.59,78.6,79.73,199646,0
+ONTO.US,D,20221121,000000,78.71,79.4,78.39,78.81,119557,0
+ONTO.US,D,20221122,000000,79.04,79.95,78.2875,79.54,130849,0
+ONTO.US,D,20221123,000000,79.39,80.75,79.39,80.42,145043,0
+ONTO.US,D,20221125,000000,79.64,80.86,78.8264,80.38,66368,0
+ONTO.US,D,20221128,000000,78.78,80.08,75.66,76.14,192780,0
+ONTO.US,D,20221129,000000,76.39,77.02,75.68,75.72,157527,0
+ONTO.US,D,20221130,000000,76.2,80.05,74.75,79.95,401197,0
+ONTO.US,D,20221201,000000,80.72,81.54,78.25,80.85,202127,0
+ONTO.US,D,20221202,000000,78.76,80.78,78.53,79.85,172160,0
+ONTO.US,D,20221205,000000,79,79.85,77.41,78.32,152763,0
+ONTO.US,D,20221206,000000,78.45,78.45,75.23,76.08,150503,0
+ONTO.US,D,20221207,000000,75.73,76.78,75.34,75.96,120317,0
+ONTO.US,D,20221208,000000,76.19,78.04,75.6,77.44,175127,0
+ONTO.US,D,20221209,000000,76.83,77.14,75.83,76.17,136487,0
+ONTO.US,D,20221212,000000,75.93,77.91,75.24,77.55,169267,0
+ONTO.US,D,20221213,000000,80,82.07,77.27,77.67,298307,0
+ONTO.US,D,20221214,000000,77.19,78.28,74.94,75.75,227962,0
+ONTO.US,D,20221215,000000,74.49,74.49,72.01,72.44,223279,0
+ONTO.US,D,20221216,000000,71.68,73.16,70.65,71.19,579273,0
+ONTO.US,D,20221219,000000,71.16,71.42,69.435,70.05,219182,0
+ONTO.US,D,20221220,000000,69.59,70.48,68.82,69.01,312549,0
+ONTO.US,D,20221221,000000,69.01,71.65,68.03,70.99,331588,0
+ONTO.US,D,20221222,000000,69.27,69.27,65.61,67.09,492762,0
+ONTO.US,D,20221223,000000,66.88,67.97,65.93,67.86,258795,0
+ONTO.US,D,20221227,000000,67.5,68.3,66.92,67.1,198367,0
+ONTO.US,D,20221228,000000,66.84,67.87,65.91,66,206752,0
+ONTO.US,D,20221229,000000,67,68.96,66.81,68.73,160525,0
+ONTO.US,D,20221230,000000,67.57,68.45,67.54,68.09,264347,0
+ONTO.US,D,20230103,000000,69.48,69.74,67.55,68.14,180780,0
+ONTO.US,D,20230104,000000,69.25,70.53,68.87,70.13,260347,0
+ONTO.US,D,20230105,000000,69.18,70.92,68.81,69.47,184322,0
+ONTO.US,D,20230106,000000,70.79,74.11,69.72,74.1,162892,0
+ONTO.US,D,20230109,000000,75.5,77.2046,75.1,75.7,156614,0
+ONTO.US,D,20230110,000000,75.57,76.86,75.43,76.32,158690,0
+ONTO.US,D,20230111,000000,75.64,76.52,74.57,76.5,188084,0
+ONTO.US,D,20230112,000000,77.75,78.41,75.64,77.88,182496,0
+ONTO.US,D,20230113,000000,76.84,77.87,76.81,77.52,112712,0
+ONTO.US,D,20230117,000000,77.29,77.91,75.88,77.01,141475,0
+ONTO.US,D,20230118,000000,77.89,79.02,76.35,76.35,146650,0
+ONTO.US,D,20230119,000000,75.36,75.63,73.4,73.97,222043,0
+ONTO.US,D,20230120,000000,74.88,76.435,74.2899,76.14,207062,0
+ONTO.US,D,20230123,000000,76.52,79.31,76.52,78.93,182515,0
+ONTO.US,D,20230124,000000,77.56,78.767,77.38,78.16,128767,0
+ONTO.US,D,20230125,000000,76.83,78.64,75.76,78.64,217905,0
+ONTO.US,D,20230126,000000,79,80.51,77.85,80.51,171712,0
+ONTO.US,D,20230127,000000,79.28,79.5,77.98,78.12,196501,0
+ONTO.US,D,20230130,000000,77.04,78.11,76.02,77.04,174825,0
+ONTO.US,D,20230131,000000,77.02,78.76,76.65,78.65,292451,0
+ONTO.US,D,20230201,000000,78.78,85.09,78.78,83.41,333021,0
+ONTO.US,D,20230202,000000,84.09,87.56,83.65,87.27,249716,0
+ONTO.US,D,20230203,000000,85.52,88.49,85.52,86.15,230851,0
+ONTO.US,D,20230206,000000,84.43,85.08,81.75,82.57,233574,0
+ONTO.US,D,20230207,000000,82.49,84.4,81.43,84.31,311317,0
+ONTO.US,D,20230208,000000,83.06,84.62,81.94,82.3,137711,0
+ONTO.US,D,20230209,000000,83.99,85.62,82.375,82.73,235435,0
+ONTO.US,D,20230210,000000,82.35,82.35,77.96,80.9,411916,0
+ONTO.US,D,20230213,000000,80.91,82.03,80.2,81.88,243870,0
+ONTO.US,D,20230214,000000,80.77,82.79,80.09,82.18,222706,0
+ONTO.US,D,20230215,000000,80.93,82.9,80.63,82.48,198150,0
+ONTO.US,D,20230216,000000,80.68,82.19,80.03,80.76,154174,0
+ONTO.US,D,20230217,000000,80.83,80.83,79.11,79.98,174631,0
+ONTO.US,D,20230221,000000,78.57,79.58,77.78,77.87,304507,0
+ONTO.US,D,20230222,000000,77.6,78.35,76.01,77.21,257123,0
+ONTO.US,D,20230223,000000,79.47,81.095,78.37,80.17,323602,0
+ONTO.US,D,20230224,000000,78.49,80.67,78.04,80.2,298995,0
+ONTO.US,D,20230227,000000,81.28,82.93,80.07,82.06,289856,0
+ONTO.US,D,20230228,000000,82,84.16,81.79,82.47,517756,0
+ONTO.US,D,20230301,000000,82.98,84.54,82.98,83.56,247854,0
+ONTO.US,D,20230302,000000,82.08,84.83,80.9,84.11,183721,0
+ONTO.US,D,20230303,000000,84.25,85.94,83.22,85.74,219717,0
+ONTO.US,D,20230306,000000,85.78,85.97,83.32,83.84,312068,0
+ONTO.US,D,20230307,000000,83.73,84.31,80.76,81.89,196749,0
+ONTO.US,D,20230308,000000,82.03,84.34,82.03,84.27,127340,0
+ONTO.US,D,20230309,000000,84.28,85.82,83.09,83.2,174989,0
+ONTO.US,D,20230310,000000,83.55,83.8,79.71,80.66,220514,0
+ONTO.US,D,20230313,000000,79.16,81.37,78.6601,80.4,187184,0
+ONTO.US,D,20230314,000000,82.84,85.815,82.84,85.41,309339,0
+ONTO.US,D,20230315,000000,83.6,85,82.17,84.83,375333,0
+ONTO.US,D,20230316,000000,83.68,87.84,83.23,87.52,193667,0
+ONTO.US,D,20230317,000000,87.72,88.65,85.71,86.26,662175,0
+ONTO.US,D,20230320,000000,86.63,87.28,85.655,86.87,175012,0
+ONTO.US,D,20230321,000000,87.94,88.57,85.26,86.88,227287,0
+ONTO.US,D,20230322,000000,86.66,88.78,85.52,85.58,230437,0
+ONTO.US,D,20230323,000000,87.12,89.75,86.18,87.31,146275,0
+ONTO.US,D,20230324,000000,86.52,86.52,84.63,85.69,181356,0
+ONTO.US,D,20230327,000000,86.39,86.39,84.6,84.76,131813,0
+ONTO.US,D,20230328,000000,84.46,84.46,81.49,82.81,121791,0
+ONTO.US,D,20230329,000000,84.02,86.77,83.2293,86.14,174757,0
+ONTO.US,D,20230330,000000,87.35,88.2069,86.2186,86.96,142814,0
+ONTO.US,D,20230331,000000,86.56,88.46,86.16,87.88,253711,0
+ONTO.US,D,20230403,000000,86.89,87.47,85.02,87.07,182049,0
+ONTO.US,D,20230404,000000,87.44,87.44,82.91,83.78,180345,0
+ONTO.US,D,20230405,000000,82.84,82.84,81.07,82.32,162452,0
+ONTO.US,D,20230406,000000,81.88,82.3973,80,81.07,195308,0
+ONTO.US,D,20230410,000000,80,84.1,79.72,83.71,211447,0
+ONTO.US,D,20230411,000000,84.04,84.299,83.135,83.34,129204,0
+ONTO.US,D,20230412,000000,84.33,84.33,81.415,81.76,186643,0
+ONTO.US,D,20230413,000000,82.27,83.335,81.38,82.89,111701,0
+ONTO.US,D,20230414,000000,83.12,84.7,82,82.54,164804,0
+ONTO.US,D,20230417,000000,81.48,82.15,80.01,80.96,188578,0
+ONTO.US,D,20230418,000000,81.94,82.43,80.03,80.38,198893,0
+ONTO.US,D,20230419,000000,79.77,80.26,79.13,79.61,181601,0
+ONTO.US,D,20230420,000000,79.08,81.83,78.46,81.65,209698,0
+ONTO.US,D,20230421,000000,81.88,83.13,81.4075,82.71,139217,0
+ONTO.US,D,20230424,000000,82.59,83.3799,81.435,82.32,157181,0
+ONTO.US,D,20230425,000000,81.37,81.42,77.82,78.5,181973,0
+ONTO.US,D,20230426,000000,78.5,79.74,78.11,78.9,145282,0
+ONTO.US,D,20230427,000000,78.42,79.33,76.4,79.08,147514,0
+ONTO.US,D,20230428,000000,79.05,80.99,78.665,80.98,196584,0
+ONTO.US,D,20230501,000000,81.21,82.605,81.21,81.97,153452,0
+ONTO.US,D,20230502,000000,81.8,82.51,81.2296,82.06,170140,0
+ONTO.US,D,20230503,000000,81.86,84.75,81.86,83.12,253085,0
+ONTO.US,D,20230504,000000,82.25,82.8005,80.83,82.11,361015,0
+ONTO.US,D,20230505,000000,82.01,86.65,80.17,86.32,264592,0
+ONTO.US,D,20230508,000000,85.91,86.65,84.1651,86.16,239154,0
+ONTO.US,D,20230509,000000,84.94,86.03,84.63,85.41,200218,0
+ONTO.US,D,20230510,000000,86.93,88.58,86.52,88.4,181871,0
+ONTO.US,D,20230511,000000,88.09,89.07,86.035,88.81,186651,0
+ONTO.US,D,20230512,000000,88.94,89.545,87.82,88.28,204735,0
+ONTO.US,D,20230515,000000,88.48,93.56,88.03,93.44,306920,0
+ONTO.US,D,20230516,000000,93.08,96.06,93.08,95.7,390146,0
+ONTO.US,D,20230517,000000,95.91,99.13,94.07,97.95,464743,0
+ONTO.US,D,20230518,000000,98.1,101.575,98.0741,99.48,570180,0
+ONTO.US,D,20230519,000000,99.48,100.77,98.22,100.42,286941,0
+ONTO.US,D,20230522,000000,100,101.09,99.69,99.98,227415,0
+ONTO.US,D,20230523,000000,98.77,100.63,98.545,99.07,219118,0
+ONTO.US,D,20230524,000000,97.34,98.56,94.83,97.7,364829,0
+ONTO.US,D,20230525,000000,101.1,103.71,99.7075,102.72,362368,0
+ONTO.US,D,20230526,000000,102.9,110.105,102.9,109.22,396422,0
+ONTO.US,D,20230530,000000,112,112.72,108.2,109.5,396509,0
+ONTO.US,D,20230531,000000,107.41,109.15,106.41,107.35,731200,0
+ONTO.US,D,20230601,000000,107.43,108.01,104.76,106.74,423031,0
+ONTO.US,D,20230602,000000,108.1,108.33,103.845,107.22,432677,0
+ONTO.US,D,20230605,000000,106.23,107.9,104.82,107.03,235053,0
+ONTO.US,D,20230606,000000,105.66,109.31,104.66,108.24,221489,0
+ONTO.US,D,20230607,000000,108.64,113.3,108.64,111.36,458479,0
+ONTO.US,D,20230608,000000,111.06,113.38,110.23,112.22,256890,0
+ONTO.US,D,20230609,000000,113.06,113.87,109.51,110.1,280218,0
+ONTO.US,D,20230612,000000,111.91,112.1,110.265,111.85,514273,0
+ONTO.US,D,20230613,000000,112.99,113.37,110.9001,111.76,287260,0
+ONTO.US,D,20230614,000000,109.69,110.18,103.93,105.44,664736,0
+ONTO.US,D,20230615,000000,104.62,106.2,104.38,105.85,458660,0
+ONTO.US,D,20230616,000000,106.68,106.74,103,104.5,1022813,0
+ONTO.US,D,20230620,000000,104.39,106.998,104.31,106.42,301634,0
+ONTO.US,D,20230621,000000,106,106.9264,105.05,105.92,264391,0
+ONTO.US,D,20230622,000000,105.4,108.825,105.235,108,274549,0
+ONTO.US,D,20230623,000000,105.07,107.54,104.76,105.45,685147,0
+ONTO.US,D,20230626,000000,106.2,109.46,106.2,108.27,299914,0
+ONTO.US,D,20230627,000000,108.14,113.63,107.05,112.79,241001,0
+ONTO.US,D,20230628,000000,112.61,114.94,112,114.16,389032,0
+ONTO.US,D,20230629,000000,114.99,117.63,114.44,116.42,463010,0
+ONTO.US,D,20230630,000000,117.68,117.99,116,116.47,272213,0
+ONTO.US,D,20230703,000000,116.45,117.9269,114.21,115.69,104065,0
+ONTO.US,D,20230705,000000,114.43,114.535,109.73,109.81,351311,0
+ONTO.US,D,20230706,000000,108.25,109.44,107.29,109.08,212199,0
+ONTO.US,D,20230707,000000,108.7,110.58,107.97,108.17,172865,0
+ONTO.US,D,20230710,000000,108.25,110.81,108.25,110.04,241216,0
+ONTO.US,D,20230711,000000,110.03,110.6296,104.9,107.06,312993,0
+ONTO.US,D,20230712,000000,109.41,109.48,107.92,108.85,286859,0
+ONTO.US,D,20230713,000000,109.66,112.67,109.515,112.09,271689,0
+ONTO.US,D,20230714,000000,112.79,113.36,111.34,111.78,258701,0
+ONTO.US,D,20230717,000000,113.15,118.11,112.57,115.9,400144,0
+ONTO.US,D,20230718,000000,114.6,114.88,112.335,114,240699,0
+ONTO.US,D,20230719,000000,113.22,113.8535,111.29,112.65,179790,0
+ONTO.US,D,20230720,000000,109.93,110.2,104.52,104.84,439575,0
+ONTO.US,D,20230721,000000,106.31,107.56,104.96,105.96,361550,0
+ONTO.US,D,20230724,000000,106.67,107.18,103.935,107.13,349357,0
+ONTO.US,D,20230725,000000,107.54,110.9,107.54,109.33,253603,0
+ONTO.US,D,20230726,000000,108.22,108.995,106.87,108.09,151806,0
+ONTO.US,D,20230727,000000,111.66,118.62,111.66,117.3,704907,0
+ONTO.US,D,20230728,000000,118.92,123.83,118.39,122.16,496739,0
+ONTO.US,D,20230731,000000,121.61,126.64,121.61,124.32,496843,0
+ONTO.US,D,20230801,000000,122.74,123.45,121.541,123.21,332130,0
+ONTO.US,D,20230802,000000,121.1,121.51,117.47,119.35,266502,0
+ONTO.US,D,20230803,000000,118.35,120.82,117.21,119.46,220062,0
+ONTO.US,D,20230804,000000,118.46,119.98,116.54,118.42,201217,0
+ONTO.US,D,20230807,000000,120.34,122.11,118.725,121.88,229387,0
+ONTO.US,D,20230808,000000,120.03,121.01,119.15,120.25,288288,0
+ONTO.US,D,20230809,000000,119.5,120,116.21,118.54,299394,0
+ONTO.US,D,20230810,000000,119.04,119.94,112.61,113.18,495465,0
+ONTO.US,D,20230811,000000,108,111.93,105.5818,110,857390,0
+ONTO.US,D,20230814,000000,109.16,111.665,107.71,111.27,349940,0
+ONTO.US,D,20230815,000000,110.71,112.9,109.83,112.04,264993,0
+ONTO.US,D,20230816,000000,112.75,113.75,110.47,110.49,274221,0
+ONTO.US,D,20230817,000000,110.8,112.11,109.74,109.76,342948,0
+ONTO.US,D,20230818,000000,109.42,111.66,108.44,110.37,267726,0
+ONTO.US,D,20230821,000000,110,114.7899,110,114.12,308423,0
+ONTO.US,D,20230822,000000,114.9,115.615,112.76,112.82,252073,0
+ONTO.US,D,20230823,000000,113.19,117.47,112.945,117.38,330748,0
+ONTO.US,D,20230824,000000,119.57,121.52,114.67,114.76,416278,0
+ONTO.US,D,20230825,000000,115.12,116.37,111.22,113.6,212329,0
+ONTO.US,D,20230828,000000,114.85,116.21,113.61,114.24,193629,0
+ONTO.US,D,20230829,000000,115.41,134.28,114.62,129.83,1088166,0
+ONTO.US,D,20230830,000000,130.06,137.1886,129.82,136.72,697488,0
+ONTO.US,D,20230831,000000,135.69,142.265,135.51,138.98,755746,0
+ONTO.US,D,20230901,000000,139.36,140.41,135.9,136.78,348796,0
+ONTO.US,D,20230905,000000,135.89,135.89,131.63,134.18,377433,0
+ONTO.US,D,20230906,000000,134,136.02,131.56,133.91,280088,0
+ONTO.US,D,20230907,000000,131.35,131.77,125.505,128.4,371719,0
+ONTO.US,D,20230908,000000,128.82,129.23,125.82,128.56,302559,0
+ONTO.US,D,20230911,000000,130.42,132.29,125.16,125.89,434557,0
+ONTO.US,D,20230912,000000,124.95,128.2204,123.5305,125.64,334982,0
+ONTO.US,D,20230913,000000,126.16,130.77,125.14,127.46,471423,0
+ONTO.US,D,20230914,000000,128.25,132.08,128.25,129.82,478716,0
+ONTO.US,D,20230915,000000,128.43,128.52,122.16,124.39,875401,0
+ONTO.US,D,20230918,000000,123.17,126.31,123.17,124.98,283317,0
+ONTO.US,D,20230919,000000,124.37,125.11,121.75,123.13,284088,0
+ONTO.US,D,20230920,000000,124.37,125.83,122.67,122.82,220182,0
+ONTO.US,D,20230921,000000,121.05,122.77,120.08,122.11,205178,0
+ONTO.US,D,20230922,000000,123.54,125.71,121.99,123.22,297556,0
+ONTO.US,D,20230925,000000,121.86,127.3,121.03,126.74,298640,0
+ONTO.US,D,20230926,000000,125.24,126.38,122,122.14,258285,0
+ONTO.US,D,20230927,000000,122.28,127.71,121.78,126.48,342909,0
+ONTO.US,D,20230928,000000,126.04,130.3869,126.04,129.24,463082,0
+ONTO.US,D,20230929,000000,131.29,132.88,127.38,127.52,429923,0
+ONTO.US,D,20231002,000000,127.72,130.95,124.73,126.81,345771,0
+ONTO.US,D,20231003,000000,126.04,127.8796,124.51,125.39,345823,0
+ONTO.US,D,20231004,000000,125.87,129.91,124.51,128.93,253857,0
+ONTO.US,D,20231005,000000,129.21,130.085,126.25,129.32,318375,0
+ONTO.US,D,20231006,000000,129.48,136.885,127.58,134.76,480679,0
+ONTO.US,D,20231009,000000,132.7,134.38,130.49,133.76,392064,0
+ONTO.US,D,20231010,000000,134.66,141.2,134.18,139.78,734941,0
+ONTO.US,D,20231011,000000,140.3,144.16,140.055,142.53,509156,0
+ONTO.US,D,20231012,000000,143.61,147.715,141.14,143.04,608502,0
+ONTO.US,D,20231013,000000,141.4,143.16,137.49,138.1,402221,0
+ONTO.US,D,20231016,000000,134.23,134.24,126.51,129.33,2188951,0
+ONTO.US,D,20231017,000000,127.01,129.72,121.41,127.83,9552163,0
+ONTO.US,D,20231018,000000,125.73,128.48,123.36,125.76,784214,0
+ONTO.US,D,20231019,000000,126.01,127.34,120.92,121.19,687039,0
+ONTO.US,D,20231020,000000,121.16,121.72,117.42,117.97,698324,0
+ONTO.US,D,20231023,000000,117.07,118.33,114.73,116.53,509027,0
+ONTO.US,D,20231024,000000,117.26,119.04,116.37,117.35,406537,0
+ONTO.US,D,20231025,000000,115.61,116.12,110.28,111.16,469077,0
+ONTO.US,D,20231026,000000,111.83,115.66,111.145,113.93,521624,0
+ONTO.US,D,20231027,000000,114.21,115.99,112.72,114.88,469205,0
+ONTO.US,D,20231030,000000,114.94,115.19,110.63,112.02,395713,0
+ONTO.US,D,20231031,000000,111.97,114.74,108.98,112.37,565666,0
+ONTO.US,D,20231101,000000,112.59,113.48,109.72,113.47,486413,0
+ONTO.US,D,20231102,000000,116.15,118.23,115.07,117.32,370182,0
+ONTO.US,D,20231103,000000,118.99,121,117.67,118.9,354643,0
+ONTO.US,D,20231106,000000,119.19,120.72,117.48,119.37,511788,0
+ONTO.US,D,20231107,000000,119.82,121.49,117.44,120.59,382334,0
+ONTO.US,D,20231108,000000,120.92,124.325,120.92,123.72,358217,0
+ONTO.US,D,20231109,000000,124.42,126.435,122.63,123.07,606765,0
+ONTO.US,D,20231110,000000,120,136.9,118.9,135.55,1025515,0
+ONTO.US,D,20231113,000000,134.4,136.478,132.2,135.75,403439,0
+ONTO.US,D,20231114,000000,139.03,140,135.81,136.44,446418,0
+ONTO.US,D,20231115,000000,137.84,140,135.98,137.16,309902,0
+ONTO.US,D,20231116,000000,137.26,140.01,134.9,135.15,349896,0
+ONTO.US,D,20231117,000000,133.97,134.97,131.78,134.96,552948,0
+ONTO.US,D,20231120,000000,134.1,136.55,134.1,136.21,236886,0
+ONTO.US,D,20231121,000000,135.55,135.79,133.67,135.14,291273,0
+ONTO.US,D,20231122,000000,136.79,138.585,135.38,136.55,206364,0
+ONTO.US,D,20231124,000000,135.96,137.61,135.885,137.59,92831,0
+ONTO.US,D,20231127,000000,137.2,139.35,135.36,138.29,328982,0
+ONTO.US,D,20231128,000000,137.12,138.75,134.84,136.18,359423,0
+ONTO.US,D,20231129,000000,138.24,142.77,138.24,139.88,381300,0
+ONTO.US,D,20231130,000000,140.63,141.8,137.625,141.01,658207,0
+ONTO.US,D,20231201,000000,140,141.73,138.115,141.05,301711,0
+ONTO.US,D,20231204,000000,139.73,142.23,136.98,141.99,391686,0
+ONTO.US,D,20231205,000000,140.12,140.81,138.22,139.85,298912,0
+ONTO.US,D,20231206,000000,141.9,143.93,137.66,137.67,273908,0
+ONTO.US,D,20231207,000000,138.63,139.76,135.6687,138.84,289868,0
+ONTO.US,D,20231208,000000,138.8,141.455,137.16,139.2,293079,0
+ONTO.US,D,20231211,000000,140.75,145.36,140.12,144.59,291727,0
+ONTO.US,D,20231212,000000,144.49,149.31,144.49,146.87,503634,0
+ONTO.US,D,20231213,000000,146.35,151.15,144.13,148.58,454755,0
+ONTO.US,D,20231214,000000,150.87,157.03,149.785,156.7,525532,0
+ONTO.US,D,20231215,000000,157.72,158.45,150.79,151,615992,0
+ONTO.US,D,20231218,000000,150.92,152.54,148.82,150.32,275378,0
+ONTO.US,D,20231219,000000,151.07,152.3899,148.72,149,356860,0
+ONTO.US,D,20231220,000000,147.24,149.775,145.08,145.41,288697,0
+ONTO.US,D,20231221,000000,149.25,154.31,149.25,154.2,302501,0
+ONTO.US,D,20231222,000000,154.27,156.02,152.43,153.91,262433,0
+ONTO.US,D,20231226,000000,154.8,156.865,154.8,156.11,142373,0
+ONTO.US,D,20231227,000000,157.37,158.5,154.99,156.29,174009,0
+ONTO.US,D,20231228,000000,155.61,156.72,153.3101,155.29,180533,0
+ONTO.US,D,20231229,000000,155,155.37,152.16,152.9,197130,0
+ONTO.US,D,20240102,000000,149.85,149.85,141.61,144.58,407722,0
+ONTO.US,D,20240103,000000,141.89,142.6,137.42,138.72,492424,0
+ONTO.US,D,20240104,000000,136.93,139.35,134.88,137.34,324993,0
+ONTO.US,D,20240105,000000,137,137,134.11,136.19,382531,0
+ONTO.US,D,20240108,000000,137.3,139.8999,136.9,138.02,480741,0
+ONTO.US,D,20240109,000000,136.32,146.125,136.32,144.58,478613,0
+ONTO.US,D,20240110,000000,144.4,145.4899,140.36,141.73,391778,0
+ONTO.US,D,20240111,000000,140.69,143.25,138.27,142.43,241893,0
+ONTO.US,D,20240112,000000,143.72,145,142.29,144.23,278710,0
+ONTO.US,D,20240116,000000,143.92,148.045,143.89,147.54,245401,0
+ONTO.US,D,20240117,000000,145.9,146.875,141.785,146.5,267930,0
+ONTO.US,D,20240118,000000,151.29,156.24,150.56,155.29,424713,0
+ONTO.US,D,20240119,000000,157.45,163.39,156.48,162.87,428506,0
+ONTO.US,D,20240122,000000,164.84,169.5,164.84,167.75,478547,0
+ONTO.US,D,20240123,000000,167.27,167.44,164.52,166.13,273323,0
+ONTO.US,D,20240124,000000,169.82,172.36,165.87,165.96,436824,0
+ONTO.US,D,20240125,000000,170.79,171.68,163.86,164.26,362426,0
+ONTO.US,D,20240126,000000,161.05,165.31,158.4,160.51,547957,0
+ONTO.US,D,20240129,000000,160.67,164.63,159.134,164.47,334263,0
+ONTO.US,D,20240130,000000,163.97,165.59,163.3,164.29,550015,0
+ONTO.US,D,20240131,000000,161.72,164.8,158.39,161.5,509164,0
+ONTO.US,D,20240201,000000,162.39,164.02,160.605,162.95,406277,0
+ONTO.US,D,20240202,000000,162.18,166.26,162.18,164.93,319776,0
+ONTO.US,D,20240205,000000,165.64,167.93,162.395,167.43,334497,0
+ONTO.US,D,20240206,000000,167.42,168.63,153.61,155.77,597221,0
+ONTO.US,D,20240207,000000,158.57,161,154.43,158.52,642500,0
+ONTO.US,D,20240208,000000,158.71,166.37,157.97,164.76,733027,0
+ONTO.US,D,20240209,000000,171.01,180.12,161.78,180.01,943814,0
+ONTO.US,D,20240212,000000,179.67,181.66,171.8791,173.78,664404,0
+ONTO.US,D,20240213,000000,166.59,174.545,165.79,168.39,600414,0
+ONTO.US,D,20240214,000000,171.44,173.87,169.99,173.08,534278,0
+ONTO.US,D,20240215,000000,174.87,177.96,172.54,176.46,523644,0
+ONTO.US,D,20240216,000000,178.22,186.38,178.22,182.23,715748,0
+ONTO.US,D,20240220,000000,179.19,179.69,168.25,168.8,764107,0
+ONTO.US,D,20240221,000000,166.6,168.93,164.95,167.95,479745,0
+ONTO.US,D,20240222,000000,175,180.9,174.21,178.15,387895,0
+ONTO.US,D,20240223,000000,178.6,180.45,175.054,178.46,280650,0
+ONTO.US,D,20240226,000000,179.35,181.31,177.635,180.51,224570,0
+ONTO.US,D,20240227,000000,182.39,184.32,178.36,180.02,235833,0
+ONTO.US,D,20240228,000000,177.73,180.84,175.575,180.51,222028,0
+ONTO.US,D,20240229,000000,184,185.42,181.04,184.16,465136,0
+ONTO.US,D,20240301,000000,185.88,194.0321,182.76,192.59,366789,0
+ONTO.US,D,20240304,000000,194.71,199.72,193.8,194.73,468884,0
+ONTO.US,D,20240305,000000,191.97,193.395,185.81,187.83,288119,0
+ONTO.US,D,20240306,000000,190.76,193.0999,187.74,190.3,363773,0
+ONTO.US,D,20240307,000000,192,198.97,190.51,196.61,269793,0
+ONTO.US,D,20240308,000000,196.5,199.17,185.13,185.19,358868,0
+ONTO.US,D,20240311,000000,182.62,182.62,174.205,180.49,441681,0
+ONTO.US,D,20240312,000000,181.13,182.945,178.17,182.86,342586,0
+ONTO.US,D,20240313,000000,180.75,183.22,175.54,177.03,330299,0
+ONTO.US,D,20240314,000000,176.15,178.28,173.4,175.01,416747,0
+ONTO.US,D,20240315,000000,173.96,178.2999,172.84,175.43,847106,0
+ONTO.US,D,20240318,000000,177.76,180.6197,173.46,175.74,418601,0
+ONTO.US,D,20240319,000000,173.2,176.42,170.05,175.65,315712,0
+ONTO.US,D,20240320,000000,176.02,178.66,172.2,178.48,309882,0
+ONTO.US,D,20240321,000000,184.67,187.5,182.89,183.01,363841,0
+ONTO.US,D,20240322,000000,181.39,184.7,179.68,183.44,251509,0
+ONTO.US,D,20240325,000000,182.1,186.9,182.1,184.4,335337,0
+ONTO.US,D,20240326,000000,184.99,186,180.3,180.48,258501,0
+ONTO.US,D,20240327,000000,181.59,181.59,176.03,180.49,254254,0
+ONTO.US,D,20240328,000000,178.45,182.76,178,181.08,373860,0
+ONTO.US,D,20240401,000000,181.21,187,180.39,185.3,301641,0
+ONTO.US,D,20240402,000000,182.22,185.46,180.24,184.97,441478,0
+ONTO.US,D,20240403,000000,179.78,189.93,179.22,189.72,385353,0
+ONTO.US,D,20240404,000000,193.11,193.55,183.51,184.63,597501,0
+ONTO.US,D,20240405,000000,185.58,190.28,184.62,188.59,320570,0
+ONTO.US,D,20240408,000000,190.31,192.37,188.455,189.88,262315,0
+ONTO.US,D,20240409,000000,192.37,192.37,185.21,187.8,349981,0
+ONTO.US,D,20240410,000000,183.67,187.915,180.6966,184.33,335006,0
+ONTO.US,D,20240411,000000,185.1,191.62,183.68,191.35,250712,0
+ONTO.US,D,20240412,000000,186.58,188.95,182.2,184.12,346922,0
+ONTO.US,D,20240415,000000,186,189.58,181.48,183.07,246880,0
+ONTO.US,D,20240416,000000,184.13,190.52,182.91,189.72,400738,0
+ONTO.US,D,20240417,000000,188.31,188.595,180.75,181.94,491680,0
+ONTO.US,D,20240418,000000,179.79,182.83,176.165,177.63,692661,0
+ONTO.US,D,20240419,000000,177.11,177.62,166.6501,169.39,606593,0
+ONTO.US,D,20240422,000000,170.15,170.92,167.41,170.77,505607,0
+ONTO.US,D,20240423,000000,172.64,177.86,171.1783,176.1,343897,0
+ONTO.US,D,20240424,000000,180.12,180.615,174.4695,176.76,291120,0
+ONTO.US,D,20240425,000000,175.56,182.43,173.3661,182.33,572469,0
+ONTO.US,D,20240426,000000,183.65,191.04,180.96,189.77,398909,0
+ONTO.US,D,20240429,000000,189.15,191.1,187.67,190.22,372500,0
+ONTO.US,D,20240430,000000,189,192.59,185.35,185.49,760399,0
+ONTO.US,D,20240501,000000,184,191.34,179.25,185.23,619262,0
+ONTO.US,D,20240502,000000,188.13,195.77,186.505,195.71,644260,0
+ONTO.US,D,20240503,000000,200,204.39,197.27,200.8,636730,0
+ONTO.US,D,20240506,000000,202.42,210.1121,202.31,208.65,470836,0
+ONTO.US,D,20240507,000000,208.14,213.47,207.99,211.13,740274,0
+ONTO.US,D,20240508,000000,207.79,209.275,204.485,206.15,379975,0
+ONTO.US,D,20240509,000000,207.93,212.41,207.84,208.42,677069,0
+ONTO.US,D,20240510,000000,227.16,233.84,215.18,224.35,999137,0
+ONTO.US,D,20240513,000000,224.5,227.87,219.855,221.62,548241,0
+ONTO.US,D,20240514,000000,221.51,229.35,219.4,228.3,449438,0
+ONTO.US,D,20240515,000000,230.72,234.71,228.36,233.63,469390,0
+ONTO.US,D,20240516,000000,233.02,235.4158,223.25,223.97,507038,0
+ONTO.US,D,20240517,000000,225.63,227.4938,220.7,223.5,436489,0
+ONTO.US,D,20240520,000000,224.13,231.7,224.13,227.7,417895,0
+ONTO.US,D,20240521,000000,226.7,231.295,224.37,230.58,241465,0
+ONTO.US,D,20240522,000000,232.49,233.32,227.25,228.87,394975,0
+ONTO.US,D,20240523,000000,235.84,238.13,225.31,227.52,420673,0
+ONTO.US,D,20240524,000000,229.01,235.6998,227.61,233.14,261678,0
+ONTO.US,D,20240528,000000,235.51,235.51,226.955,229.94,496691,0
+ONTO.US,D,20240529,000000,225.75,230.5,222.54,226.68,439306,0
+ONTO.US,D,20240530,000000,226.52,226.665,220.72,222.58,437357,0
+ONTO.US,D,20240531,000000,221.6,222.86,209.58,216.7,718679,0
+ONTO.US,D,20240603,000000,220.46,220.46,208.59,215.5,493711,0
+ONTO.US,D,20240604,000000,212.78,215.21,206.4401,208.98,422295,0
+ONTO.US,D,20240605,000000,214.34,225,213.17,221.98,492250,0
+ONTO.US,D,20240606,000000,221.21,224.77,215,217.07,387510,0
+ONTO.US,D,20240607,000000,217.17,221.54,214.99,217.2,414461,0
+ONTO.US,D,20240610,000000,213.4,221,212.66,218.28,403633,0
+ONTO.US,D,20240611,000000,217.44,218.51,213.06,218.36,341427,0
+ONTO.US,D,20240612,000000,223.58,232.02,221.77,224.76,400059,0
+ONTO.US,D,20240613,000000,225,226.26,221.22,223.58,314844,0
+ONTO.US,D,20240614,000000,218.98,222.18,216.44,219.45,339306,0
+ONTO.US,D,20240617,000000,220.01,223.2,216.315,222.64,420529,0
+ONTO.US,D,20240618,000000,222.63,233.045,220.66,229.35,730451,0
+ONTO.US,D,20240620,000000,230.28,230.99,219.2,221.79,584761,0
+ONTO.US,D,20240621,000000,219.2,219.75,207.6,216.4,938602,0
+ONTO.US,D,20240624,000000,214.94,217.45,212.135,213.4,631884,0
+ONTO.US,D,20240625,000000,215.45,219.42,211.6,219.18,494346,0
+ONTO.US,D,20240626,000000,218.3,221.96,213.06,215.56,509686,0
+ONTO.US,D,20240627,000000,216.54,222.32,216.13,220,601943,0
+ONTO.US,D,20240628,000000,223.64,227.99,218.79,219.56,6383531,0
+ONTO.US,D,20240701,000000,220.44,221.47,211.69,218.99,788507,0
+ONTO.US,D,20240702,000000,217.36,225.375,217.36,223.95,977499,0
+ONTO.US,D,20240703,000000,224.8,229.585,223.55,227.78,324454,0
+ONTO.US,D,20240705,000000,228.22,228.87,224.28,228.39,494602,0
+ONTO.US,D,20240708,000000,229.72,235,229.55,232.42,791109,0
+ONTO.US,D,20240709,000000,233.3,238.15,232.16,234.44,570300,0
+ONTO.US,D,20240710,000000,235.52,238.55,232.29,236.66,516488,0
+ONTO.US,D,20240711,000000,237.37,237.37,225.49,225.5,681455,0
+ONTO.US,D,20240712,000000,225.82,234.01,222.65,229.28,544604,0
+ONTO.US,D,20240715,000000,231.78,232.39,226.5,229.17,686798,0
+ONTO.US,D,20240716,000000,232.12,238.93,229.78,238.04,792952,0
+ONTO.US,D,20240717,000000,227.03,229.76,206.94,207.05,1150949,0
+ONTO.US,D,20240718,000000,210.9,211.01,196.76,203.34,969929,0
+ONTO.US,D,20240719,000000,203.53,204.605,196.5,197.01,483035,0
+ONTO.US,D,20240722,000000,201.2,209.02,200.92,208.58,395270,0
+ONTO.US,D,20240723,000000,206.61,213.45,206.61,211.91,458275,0
+ONTO.US,D,20240724,000000,208.09,210.53,197.04,197.93,578856,0
+ONTO.US,D,20240725,000000,196.37,198.91,186.03,189.14,1034379,0
+ONTO.US,D,20240726,000000,194.98,195.43,187.42,188.8,632788,0
+ONTO.US,D,20240729,000000,191.26,199.07,188.13,189.08,807955,0
+ONTO.US,D,20240730,000000,189.77,190.5,176.21,177.89,816019,0
+ONTO.US,D,20240731,000000,188.57,191.31,183.41,191.3,1137016,0
+ONTO.US,D,20240801,000000,186.41,190.73,169.89,173.67,791152,0
+ONTO.US,D,20240802,000000,165.12,167.944,157.21,158.45,1280349,0
+ONTO.US,D,20240805,000000,146,166.575,145.145,166.28,1375289,0
+ONTO.US,D,20240806,000000,167.6,171.08,164.36,168.49,803027,0
+ONTO.US,D,20240807,000000,173.64,175.91,163.44,164,605709,0
+ONTO.US,D,20240808,000000,170.52,178.44,166.825,177.81,930534,0
+ONTO.US,D,20240809,000000,190,201.91,190,192.94,1295522,0
+ONTO.US,D,20240812,000000,192.07,194.98,187.72,192.33,789646,0
+ONTO.US,D,20240813,000000,195.2,199.8,193.6,199.79,570344,0
+ONTO.US,D,20240814,000000,201.48,203.83,196.23,199.11,444600,0
+ONTO.US,D,20240815,000000,205.06,211.27,203.7214,210.88,379860,0
+ONTO.US,D,20240816,000000,207.56,211.02,206.55,209.14,279722,0
+ONTO.US,D,20240819,000000,214.75,218.41,207.35,213.97,353919,0
+ONTO.US,D,20240820,000000,213.97,215.68,209.5,210.05,287070,0
+ONTO.US,D,20240821,000000,211.02,215.84,209.27,215.75,410494,0
+ONTO.US,D,20240822,000000,215.77,217.99,207.775,208.07,276885,0
+ONTO.US,D,20240823,000000,211.09,214.39,206.98,212.96,338301,0
+ONTO.US,D,20240826,000000,212.64,213.43,207.9,208.42,464412,0
+ONTO.US,D,20240827,000000,206.52,211.47,203.39,210.33,256196,0
+ONTO.US,D,20240828,000000,208,211.02,202.78,206.79,423506,0
+ONTO.US,D,20240829,000000,209.46,215.93,208.295,209.06,234810,0
+ONTO.US,D,20240830,000000,213.85,214.8999,210.16,213.22,456568,0
+ONTO.US,D,20240903,000000,207.24,208.74,185.02,186.77,559859,0
+ONTO.US,D,20240904,000000,184.31,191.42,181.64,187.88,487239,0
+ONTO.US,D,20240905,000000,184.46,189.78,184.41,187.66,375907,0
+ONTO.US,D,20240906,000000,185.74,185.74,175.83,177.3,457189,0
+ONTO.US,D,20240909,000000,180.1,182.65,176.63,180.63,993505,0
+ONTO.US,D,20240910,000000,180.41,183.05,179.13,182.53,383748,0
+ONTO.US,D,20240911,000000,184.2,194.85,183.1,194.36,465094,0
+ONTO.US,D,20240912,000000,192.85,195.57,187.91,192.97,486942,0
+ONTO.US,D,20240913,000000,195.66,199.59,195.66,197.82,254009,0
+ONTO.US,D,20240916,000000,194.21,195.07,189.22,189.46,524796,0
+ONTO.US,D,20240917,000000,193.11,194.45,189.905,192.05,455648,0
+ONTO.US,D,20240918,000000,193.32,194.77,187.46,187.77,511143,0
+ONTO.US,D,20240919,000000,197.28,205.01,194.9201,203.08,609213,0
+ONTO.US,D,20240920,000000,201.45,202.05,196.34,199.91,3237866,0
+ONTO.US,D,20240923,000000,200.33,210.16,198.49,200.52,628709,0
+ONTO.US,D,20240924,000000,202.37,203.04,197.36,199.34,383503,0
+ONTO.US,D,20240925,000000,201.1,205.465,201.1,203.51,398535,0
+ONTO.US,D,20240926,000000,222.565,226.74,213.79,222.67,1012888,0
+ONTO.US,D,20240927,000000,220.94,222.7,212.25,215.37,641703,0
+ONTO.US,D,20240930,000000,211.75,213.76,204.255,207.56,686904,0
+ONTO.US,D,20241001,000000,210.43,210.43,198.6,200.57,675915,0
+ONTO.US,D,20241002,000000,201.12,211.865,200.47,209.59,529426,0
+ONTO.US,D,20241003,000000,206.44,212.95,204.5785,206.55,515063,0
+ONTO.US,D,20241004,000000,212.34,213.6,207.38,209.05,381627,0
+ONTO.US,D,20241007,000000,206.7,209.98,204.45,206.72,298992,0
+ONTO.US,D,20241008,000000,208.33,210.93,205.92,208.83,470338,0
+ONTO.US,D,20241009,000000,207.9,211.71,205.38,211.25,351693,0
+ONTO.US,D,20241010,000000,206.87,208.5,204.76,208.38,357454,0
+ONTO.US,D,20241011,000000,207.24,219.61,207.1,217.79,570896,0
+ONTO.US,D,20241014,000000,219.74,226.72904,219.04,224.94,542592,0
+ONTO.US,D,20241015,000000,223.52,225,200.64,204.28,1571065,0
+ONTO.US,D,20241016,000000,211.76,213.74,203.06,204.61,961954,0
+ONTO.US,D,20241017,000000,210.56,214.76,207.52,209.67,1019316,0
+ONTO.US,D,20241018,000000,212.3,217.78,209.5,209.59,681759,0
+ONTO.US,D,20241021,000000,208.63,211.01,205.685,209.05,841048,0
+ONTO.US,D,20241022,000000,206.24,208.305,205.35,205.86,526137,0
+ONTO.US,D,20241023,000000,204.03,204.44,197.12,201.28,803383,0
+ONTO.US,D,20241024,000000,204.04,205.57,202.09,202.88,461544,0
+ONTO.US,D,20241025,000000,204.18,208.3,203.7,204.39,451948,0
+ONTO.US,D,20241028,000000,205.15,207.12,202.04,202.24,423125,0
+ONTO.US,D,20241029,000000,201.43,214.94,201,213.69,679794,0
+ONTO.US,D,20241030,000000,208.84,212.22,206.35,207.41,546210,0
+ONTO.US,D,20241031,000000,205.36,205.36,194.65,198.33,954095,0
+ONTO.US,D,20241101,000000,187.53,193.06,174.51,176.1,1839738,0
+ONTO.US,D,20241104,000000,174.56,182.3,172.71,172.95,1329081,0
+ONTO.US,D,20241105,000000,174.65,176.7899,171.515,173.72,724305,0
+ONTO.US,D,20241106,000000,178.02,179.99,173.4601,178.58,1391980,0
+ONTO.US,D,20241107,000000,181.44,181.7412,175.01,176.29,974068,0
+ONTO.US,D,20241108,000000,174.98,176.07,170.43,176.04,1216407,0
+ONTO.US,D,20241111,000000,176.335,176.54,171.2,174.63,727917,0
+ONTO.US,D,20241112,000000,175.08,177.65,172.28,174.75,942125,0
+ONTO.US,D,20241113,000000,173.93,174.21,164.54,164.74,843670,0
+ONTO.US,D,20241114,000000,167.845,168.37,162.5,164.75,512761,0
+ONTO.US,D,20241115,000000,160.42,161.94,157.12,158.54,942003,0
+ONTO.US,D,20241118,000000,157.01,161.75,156.88,161.67,978873,0
+ONTO.US,D,20241119,000000,160.78,163.7,159.91,162.84,766761,0
+ONTO.US,D,20241120,000000,162.56,162.56,159.69,161.91,661555,0
+ONTO.US,D,20241121,000000,163.865,168,162.6701,166.5,1063966,0
+ONTO.US,D,20241122,000000,166,166.4018,163.8,166.29,967127,0
+ONTO.US,D,20241125,000000,166.75,168.365,164.275,165.19,992999,0
+ONTO.US,D,20241126,000000,166.9,168.25,161.43,162.9,633479,0
+ONTO.US,D,20241127,000000,162.5,163.125,157.69,161.04,608462,0
+ONTO.US,D,20241129,000000,165.53,167.85,163.86,164.18,449981,0
+ONTO.US,D,20241202,000000,163.98,172.26,163.515,170.85,990746,0
+ONTO.US,D,20241203,000000,168.2,173.9,168.2,172.59,631443,0
+ONTO.US,D,20241204,000000,175.255,175.77,170.09,170.13,705158,0
+ONTO.US,D,20241205,000000,168.93,169.9,164.31,164.99,950404,0
+ONTO.US,D,20241206,000000,165.5,169.35,164.61,168.84,656926,0
+ONTO.US,D,20241209,000000,169.155,171.955,167.8,168.99,527746,0
+ONTO.US,D,20241210,000000,168.95,169.87,161.82,163.34,628638,0
+ONTO.US,D,20241211,000000,165.63,169.79,165.03,167.6,485888,0
+ONTO.US,D,20241212,000000,164.745,167.05,163.45,166.45,395009,0
+ONTO.US,D,20241213,000000,166.75,170,164.93,167.09,511854,0
+ONTO.US,D,20241216,000000,167.23,174.335,166.285,170.55,583748,0
+ONTO.US,D,20241217,000000,170.22,173.99,169.31,172.23,553346,0
+ONTO.US,D,20241218,000000,174.94,182.34,169.29,170.17,1475308,0
+ONTO.US,D,20241219,000000,168.5,171.962,166.16,167.5,680063,0
+ONTO.US,D,20241220,000000,165.18,170.88,165.18,167.25,1693344,0
+ONTO.US,D,20241223,000000,168.74,174.55,168.61,174.27,463689,0
+ONTO.US,D,20241224,000000,174.99,175.4,171.65,172.7,227152,0
+ONTO.US,D,20241226,000000,172.71,174,171.2,172.45,222813,0
+ONTO.US,D,20241227,000000,170.5,171.6515,167.63,170.66,596781,0
+ONTO.US,D,20241230,000000,167.42,169.66,165.26,167.8,590279,0
+ONTO.US,D,20241231,000000,168.195,168.805,165.62,166.67,329438,0
+ONTO.US,D,20250102,000000,168.395,173.37,167.54,171.41,377139,0
+ONTO.US,D,20250103,000000,172.91,180.57,172.42,180.03,912183,0
+ONTO.US,D,20250106,000000,185.18,197.33,185,192.39,1174347,0
+ONTO.US,D,20250107,000000,194.57,197.56,190.76,193.56,936998,0
+ONTO.US,D,20250108,000000,192.225,192.61,188,192.22,534379,0
+ONTO.US,D,20250110,000000,188.53,190.92,185.02,189.61,534222,0
+ONTO.US,D,20250113,000000,185.855,191.21,182.52,190.91,588357,0
+ONTO.US,D,20250114,000000,193.405,203.53,193.405,202.15,780215,0
+ONTO.US,D,20250115,000000,204.8773,208.0625,202.19,204.67,782091,0
+ONTO.US,D,20250116,000000,211.29,218.17,209.076,213.02,921028,0
+ONTO.US,D,20250117,000000,216.035,217.17,212.39,216.59,754177,0
+ONTO.US,D,20250121,000000,218.88,221.83,214.17,219.67,1389472,0
+ONTO.US,D,20250122,000000,222.94,228.42,222.47,224.5,780862,0
+ONTO.US,D,20250123,000000,217.7106,219.55,214.76,217.04,773297,0
+ONTO.US,D,20250124,000000,217.62,218.68,210.15,213.59,812083,0
+ONTO.US,D,20250127,000000,196.955,197.66,179.26,183.27,2097102,0
+ONTO.US,D,20250128,000000,185.395,186.28,178.82,183.56,766067,0
+ONTO.US,D,20250129,000000,186.84,193,184.9,191.81,1063040,0
+ONTO.US,D,20250130,000000,194,206.03,192.9713,205.18,1390814,0
+ONTO.US,D,20250131,000000,206.02,212.265,203.81,204.76,843212,0
+ONTO.US,D,20250203,000000,196.28,203.07,194.93,199.2,585559,0
+ONTO.US,D,20250204,000000,199.465,203.45,198.379,200.55,716400,0
+ONTO.US,D,20250205,000000,200.31,211.19,198.54,209.7,715483,0
+ONTO.US,D,20250206,000000,209.135,212.52,206.08,210.59,1405198,0
+ONTO.US,D,20250207,000000,197.75,198.88,181.47,186.96,2199936,0
+ONTO.US,D,20250210,000000,187,191.08,180.53,183.28,1202384,0
+ONTO.US,D,20250211,000000,183.65,184.08,175.92,175.98,938776,0
+ONTO.US,D,20250212,000000,172.595,174.56,168.43,168.63,1503476,0
+ONTO.US,D,20250213,000000,169.21,173.9,168.44,173.85,1157973,0
+ONTO.US,D,20250214,000000,173.99,177.055,170.815,176.55,1079870,0
+ONTO.US,D,20250218,000000,178.05,179.9999,172.73,172.74,1145496,0
+ONTO.US,D,20250219,000000,172.21,172.985,169.81,170.92,721064,0
+ONTO.US,D,20250220,000000,170,171.96,166.97,167.15,764766,0
+ONTO.US,D,20250221,000000,168.975,169.005,159.1,159.46,1021152,0
+ONTO.US,D,20250224,000000,161.24,161.64,156.895,157.92,1075329,0
+ONTO.US,D,20250225,000000,157.64,158.11,150.07,150.97,1243619,0
+ONTO.US,D,20250226,000000,153.42,158.2235,153.36,154.29,926372,0
+ONTO.US,D,20250227,000000,155.73,155.83,145.15,145.57,1442170,0
+ONTO.US,D,20250228,000000,146.21,148.465,141.5,145.66,1399844,0
+ONTO.US,D,20250303,000000,148.335,148.5,133.19,136.01,1209743,0
+ONTO.US,D,20250304,000000,133.925,139.49,129.53,135.41,1529266,0
+ONTO.US,D,20250305,000000,137.085,140.3,135.05,140.17,1076960,0
+ONTO.US,D,20250306,000000,135.43,139.325,132.49,134.25,1236779,0
+ONTO.US,D,20250307,000000,134.08,135.18,127.54,132.82,1311112,0
+ONTO.US,D,20250310,000000,128.51,129.95,122.48,123.5,1573793,0
+ONTO.US,D,20250311,000000,123.61,127.805,121.47,124.57,1024971,0
+ONTO.US,D,20250312,000000,129.31,135.38,128.98,133.99,1249252,0
+ONTO.US,D,20250313,000000,132.15,135.28,130.65,134.67,1274455,0
+ONTO.US,D,20250314,000000,137.22,141.27,136.81,138.69,1053058,0
+ONTO.US,D,20250317,000000,137.44,139.72,136.1,138.09,586840,0
+ONTO.US,D,20250318,000000,136,136.68,132.61,135,529622,0
+ONTO.US,D,20250319,000000,135.47,140.05,134.135,137.62,556385,0
+ONTO.US,D,20250320,000000,135.76,139.93,135.67,137.65,501824,0
+ONTO.US,D,20250321,000000,133.735,136.83,132.42,135.59,1002548,0
+ONTO.US,D,20250324,000000,139.14,142.26,138.11,140.92,661491,0
+ONTO.US,D,20250325,000000,139.83,141.66,137.5501,138.76,603372,0
+ONTO.US,D,20250326,000000,138.76,139.67,131.85,133.08,749422,0
+ONTO.US,D,20250327,000000,132.14,133.2637,127.94,128.42,848267,0
+ONTO.US,D,20250328,000000,125.595,126.11,120.68,122.07,979834,0
+ONTO.US,D,20250331,000000,118.31,121.43,116.16,121.34,971248,0
+ONTO.US,D,20250401,000000,120.225,123.375,118.365,123.07,713973,0
+ONTO.US,D,20250402,000000,120.12,127.67,120.12,125.43,554044,0
+ONTO.US,D,20250403,000000,118.42,119.589,109.455,109.83,1507558,0
+ONTO.US,D,20250404,000000,106.05,107.71,98.21,104.44,1760251,0
+ONTO.US,D,20250407,000000,99.86,118.18,98.79,111.65,1869292,0
+ONTO.US,D,20250408,000000,117.005,119.04,102.095,105.6,1725174,0
+ONTO.US,D,20250409,000000,108.49,136.24,105.91,133.37,3535565,0
+ONTO.US,D,20250410,000000,124.16,125.73,113.09,118.03,2363345,0
+ONTO.US,D,20250411,000000,117.43,121.76,114.31,120.4,917314,0
+ONTO.US,D,20250414,000000,123.725,125,118.26,120.77,665023,0
+ONTO.US,D,20250415,000000,120.53,122.12,118.91,120.47,567437,0
+ONTO.US,D,20250416,000000,114.51,116.3855,109.18,114.89,1492163,0
+ONTO.US,D,20250417,000000,116.41,117.3935,113.18,114.99,613111,0
+ONTO.US,D,20250421,000000,111.975,112.455,109.44,112.15,690320,0
+ONTO.US,D,20250422,000000,114.188,116.2775,112.19,114.21,640124,0
+ONTO.US,D,20250423,000000,121.83,125.14,119.18,119.99,1060889,0
+ONTO.US,D,20250424,000000,123.53,127.26,122.43,125.71,914317,0
+ONTO.US,D,20250425,000000,125.26,126.93,124,125.59,550595,0
+ONTO.US,D,20250428,000000,124.02,126.415,121.05,124.73,784300,0
+ONTO.US,D,20250429,000000,122.17,124.23,120.68,122.28,799490,0
+ONTO.US,D,20250430,000000,118.04,122.27,116.47,121.97,962706,0
+ONTO.US,D,20250501,000000,125.1,125.93,120.53,120.73,1029348,0
+ONTO.US,D,20250502,000000,123.585,130.25,123.585,127.1,1167144,0
+ONTO.US,D,20250505,000000,124,126.61,122.86,124.39,716212,0
+ONTO.US,D,20250506,000000,120.7383,123.94,120.62,122.42,650833,0
+ONTO.US,D,20250507,000000,123.565,125.64,120.87,125.19,1090135,0
+ONTO.US,D,20250508,000000,127.995,129.7699,125.055,126.81,996634,0
+ONTO.US,D,20250509,000000,99.9,100.3,85.88,88.5,8593943,0
+ONTO.US,D,20250512,000000,93.85,95.4,91.19,93.49,6346065,0
+ONTO.US,D,20250513,000000,93.49,99.46,92.56,99.19,4694913,0
+ONTO.US,D,20250514,000000,100.5,104.27,98.96,104.08,2840182,0
+ONTO.US,D,20250515,000000,102,102.75,97.18,98.04,1644652,0
+ONTO.US,D,20250516,000000,97.6,99.47,96.485,99.4,1142719,0
+ONTO.US,D,20250519,000000,96.785,100.54,96.59,100.42,1359533,0
+ONTO.US,D,20250520,000000,97.86,99.43,96.2,97.25,1697531,0
+ONTO.US,D,20250521,000000,96.2,97.68,94.55,94.62,1579827,0
+ONTO.US,D,20250522,000000,95,97.13,94.42,94.83,966707,0
+ONTO.US,D,20250523,000000,91.4,93.38,90.9259,92.02,1483339,0
+ONTO.US,D,20250527,000000,93.61,96.625,93.61,96.05,2206775,0
+ONTO.US,D,20250528,000000,96.335,96.6,93.385,93.62,680300,0
+ONTO.US,D,20250529,000000,97.76,97.98,93.62,95.04,1625011,0
+ONTO.US,D,20250530,000000,94.09,94.09,89.7,91.94,1558471,0
+ONTO.US,D,20250602,000000,91.81,93.12,90.66,92.76,745406,0
+ONTO.US,D,20250603,000000,92.69,95.95,91.3947,95.51,1198055,0
+ONTO.US,D,20250604,000000,96.215,97.3,94.5,96.08,1048693,0
+ONTO.US,D,20250605,000000,97,97.3,93.49,94.32,872977,0
+ONTO.US,D,20250606,000000,96,98.34,95.0232,96.1,844446,0
+ONTO.US,D,20250609,000000,98.35,101.31,97.4993,99.46,1393724,0
+ONTO.US,D,20250610,000000,100.36,101.6,98.85,101.34,1091323,0
+ONTO.US,D,20250611,000000,102.51,102.72,98.64,99.94,1001177,0
+ONTO.US,D,20250612,000000,98.88,100.32,98,100,1003948,0
+ONTO.US,D,20250613,000000,96.29,97.8,94.2181,94.7,1371692,0
+ONTO.US,D,20250616,000000,96.4,99.31,95.76,98.87,1531625,0
+ONTO.US,D,20250617,000000,97.7,100.6058,97.28,97.32,1128681,0
+ONTO.US,D,20250618,000000,97.95,98.6,96.1041,96.97,1003494,0
+ONTO.US,D,20250620,000000,97.98,98.42,94.3,95.82,1755991,0
+ONTO.US,D,20250623,000000,95.75,97.26,92.39,93.79,1322199,0
+ONTO.US,D,20250624,000000,94.53,96.79,94,96.79,1773354,0
+ONTO.US,D,20250625,000000,97,98.38,95.735,97.04,860843,0
+ONTO.US,D,20250626,000000,98.19,100.3,97.54,100.24,1632011,0
+ONTO.US,D,20250627,000000,100.28,101.3029,97.81,98.88,1636367,0
+ONTO.US,D,20250630,000000,99.5,103.03,99.5,100.93,1555832,0
+ONTO.US,D,20250701,000000,100.495,101.9223,97.91,100.23,1002873,0
+ONTO.US,D,20250702,000000,100.45,104.09,100.055,103.39,1011867,0
+ONTO.US,D,20250703,000000,104,104.75,102.76,104.04,698963,0
+ONTO.US,D,20250707,000000,103.05,103.95,98.56,98.7,1011661,0
+ONTO.US,D,20250708,000000,100.55,104.98,99.36,103.34,1327848,0
+ONTO.US,D,20250709,000000,103.06,105.64,102.2,102.68,1022616,0
+ONTO.US,D,20250710,000000,104.25,104.25,101.5,102.87,785833,0
+ONTO.US,D,20250711,000000,102.075,103.305,101.48,101.76,665220,0
+ONTO.US,D,20250714,000000,100.6,100.67,97.62,99,729874,0
+ONTO.US,D,20250715,000000,100.87,103.1088,99.51,99.69,762879,0
+ONTO.US,D,20250716,000000,98.295,98.3,94.2615,98.1,1184582,0
+ONTO.US,D,20250717,000000,98.5,99.215,96,98.7,977979,0
+ONTO.US,D,20250718,000000,99.09,99.5,96.47,96.95,773740,0
+ONTO.US,D,20250721,000000,97.65,100.65,97.285,99.64,1082546,0
+ONTO.US,D,20250722,000000,99.77,99.95,95.225,96.79,988822,0
+ONTO.US,D,20250723,000000,98.12,98.69,96.58,97.17,933952,0
+ONTO.US,D,20250724,000000,97.17,98.36,95.94,98.25,1102724,0
+ONTO.US,D,20250725,000000,98.25,99.49,97.1,99.44,998710,0
+ONTO.US,D,20250728,000000,100.93,104,100.82,101.84,1298258,0
+ONTO.US,D,20250729,000000,102.785,103.78,99.72,100.92,807713,0
+ONTO.US,D,20250730,000000,102.86,103.88,100.6,102.31,1455066,0
+ONTO.US,D,20250731,000000,100,100.46,94.35,94.75,1540395,0
+ONTO.US,D,20250801,000000,91.63,96.41,91.37,94.3,1402957,0
+ONTO.US,D,20250804,000000,95.5,97.29,94.8201,97.2,1646707,0
+ONTO.US,D,20250805,000000,97.625,97.82,93.58,94.75,1278551,0
+ONTO.US,D,20250806,000000,93.96,93.98,89.4,90,2395202,0
+ONTO.US,D,20250807,000000,92.59,94.013,91.615,92.68,2152371,0
+ONTO.US,D,20250808,000000,94.205,104.69,93.5,102.88,3811223,0
+ONTO.US,D,20250811,000000,104.0152,106.21,103.735,104.66,2249227,0
+ONTO.US,D,20250812,000000,106.35,110.35,103.53,110.21,1894320,0
+ONTO.US,D,20250813,000000,111.51,113.4654,109.9015,111.46,1549001,0
+ONTO.US,D,20250814,000000,109.7,110.65,108.86,110.03,999133,0
+ONTO.US,D,20250815,000000,109.57,109.57,106.34,106.95,1648198,0
+ONTO.US,D,20250818,000000,107.125,108.84,106.9598,108.66,791858,0
+ONTO.US,D,20250819,000000,109.0147,109.0147,107.31,107.55,1026559,0
+ONTO.US,D,20250820,000000,107.245,108.4925,103.605,105.93,1072783,0
+ONTO.US,D,20250821,000000,104.79,106.54,104.5846,105.46,621594,0
+ONTO.US,D,20250822,000000,105.59,112.52,105.525,108.5,915046,0
+ONTO.US,D,20250825,000000,108.64,109.02,107.32,108.32,787644,0
+ONTO.US,D,20250826,000000,108.63,109.77,108.34,108.89,1186158,0
+ONTO.US,D,20250827,000000,108,108.55,107.04,107.99,545317,0
+ONTO.US,D,20250828,000000,108.445,109.765,106.77,109.3,616366,0
+ONTO.US,D,20250829,000000,108.105,108.265,104.94,106,1081186,0
+ONTO.US,D,20250902,000000,101.8336,104.185,101,103.9,919205,0
+ONTO.US,D,20250903,000000,103.9,104.99,101.59,102.66,795810,0
+ONTO.US,D,20250904,000000,102.33,103.79,101.06,101.95,1371940,0
+ONTO.US,D,20250905,000000,103.55,105.16,102.5,104.07,947273,0
+ONTO.US,D,20250908,000000,105.25,105.345,103.25,103.63,997650,0
+ONTO.US,D,20250909,000000,104.065,104.57,102.91,104.21,829710,0
+ONTO.US,D,20250910,000000,105,107.49,104.64,106.04,1196159,0
+ONTO.US,D,20250911,000000,107.59,110.99,107.36,108.25,1264373,0
+ONTO.US,D,20250912,000000,108.36,112.64,107.55,110.98,1544730,0
+ONTO.US,D,20250915,000000,111.395,117.37,111.37,116.37,1896842,0
+ONTO.US,D,20250916,000000,116.935,122.21,116.47,120.58,2451572,0
+ONTO.US,D,20250917,000000,119,121.93,111.9889,116,1542418,0
+ONTO.US,D,20250918,000000,122.875,125.7,120.63,123.33,2009572,0
+ONTO.US,D,20250919,000000,122.53,123.385,121.04,122.67,5037313,0
+ONTO.US,D,20250922,000000,127.5,132.38,127,130.12,2477287,0
+ONTO.US,D,20250923,000000,137.595,142.77,135.26,136.73,2998624,0
+ONTO.US,D,20250924,000000,136.52,137.345,130.56,130.96,2078792,0
+ONTO.US,D,20250925,000000,127.17,130.36,126.5917,127.93,1308079,0
+ONTO.US,D,20250926,000000,127.385,129.5599,126.53,127.58,956320,0
+ONTO.US,D,20250929,000000,129.695,132.62,129.695,130.4,1530471,0
+ONTO.US,D,20250930,000000,129,131.285,126.08,129.22,934684,0
+ONTO.US,D,20251001,000000,127.965,137.82,127.34,137.24,1183555,0
+ONTO.US,D,20251002,000000,141.415,145,138.53,139.83,1662503,0
+ONTO.US,D,20251003,000000,140.43,147.24,139.96,143.71,2419785,0
+ONTO.US,D,20251006,000000,147,150.2061,145.3,145.3,1427116,0
+ONTO.US,D,20251007,000000,146.475,147.86,134,135.11,1490769,0
+ONTO.US,D,20251008,000000,134.65,139.21,134.49,139.12,1217173,0
+ONTO.US,D,20251009,000000,139.265,139.265,135.61,136.6,1271510,0
+ONTO.US,D,20251010,000000,138.385,139.27,121.15,121.34,1568155,0
+ONTO.US,D,20251013,000000,128.75,132.42,127.01,129.45,1552083,0
+ONTO.US,D,20251014,000000,125.06,132.821,124.51,130.38,1215055,0
+ONTO.US,D,20251015,000000,135.5,136.42,132.06,133.08,856151,0
+ONTO.US,D,20251016,000000,136.145,136.8607,131.5352,135.62,878619,0
+ONTO.US,D,20251017,000000,132.77,136.62,132,134.01,754253,0
+ONTO.US,D,20251020,000000,136.185,138.2,134.9362,135.67,535769,0
+ONTO.US,D,20251021,000000,136.39,136.39,132.59,134.32,664652,0
+ONTO.US,D,20251022,000000,132.04,133.355,121.7,125.48,1061728,0
+ONTO.US,D,20251023,000000,125.815,133.055,125.3,131.93,1036312,0
+ONTO.US,D,20251024,000000,134.53,137.23,134.04,134.68,496224,0
+ONTO.US,D,20251027,000000,137.155,137.165,132.26,134.3,993999,0
+ONTO.US,D,20251028,000000,133.28,133.28,129.92,130.69,582238,0
+ONTO.US,D,20251029,000000,133.86,139.62,133.82,137.08,1105248,0
+ONTO.US,D,20251030,000000,134.1292,139.6,134.1292,137.05,955018,0
+ONTO.US,D,20251031,000000,137.51,138.87,132.66,134.96,802066,0
+ONTO.US,D,20251103,000000,136.16,136.16,130.26,131.71,987846,0
+ONTO.US,D,20251104,000000,126.365,131.16,125.3298,129.11,883262,0
+ONTO.US,D,20251105,000000,129.005,136.34,128.89,135.76,1066902,0
+ONTO.US,D,20251106,000000,135.85,138.99,130.42,131.75,1739803,0
+ONTO.US,D,20251107,000000,121.8,140.17,118.97,139.09,2196349,0
+ONTO.US,D,20251110,000000,143.555,145.05,137.42,141.07,1157683,0
+ONTO.US,D,20251111,000000,140.7,140.7,132.96,133.44,722692,0
+ONTO.US,D,20251112,000000,135.815,137.11,133.58,135.52,789782,0
+ONTO.US,D,20251113,000000,134.76,135,127.39,129.73,687563,0
+ONTO.US,D,20251114,000000,121.8576,132.5,121.8576,127.92,775252,0
+ONTO.US,D,20251117,000000,126.535,129.84,125.19,127.3,721513,0
+ONTO.US,D,20251118,000000,125.725,128.53,122.61,124.09,913196,0
+ONTO.US,D,20251119,000000,125.675,132.395,124.77,130.95,782891,0
+ONTO.US,D,20251120,000000,135,135.45,124.96,125.28,814831,0
+ONTO.US,D,20251121,000000,124.15,128.69,121.575,127.18,763813,0
+ONTO.US,D,20251124,000000,127.4,133.465,126.565,132.24,581019,0
+ONTO.US,D,20251125,000000,131.57,137.89,129.89,136.99,768024,0
+ONTO.US,D,20251126,000000,138,142.55,138,140.47,510060,0
+ONTO.US,D,20251128,000000,140.6,143.48,140.6,143.16,308127,0
+ONTO.US,D,20251201,000000,143.63,147.85,141.645,147,749047,0
+ONTO.US,D,20251202,000000,149.6,155.605,149.51,154.01,898555,0
+ONTO.US,D,20251203,000000,154.36,161.4925,152.195,158.12,1290027,0
+ONTO.US,D,20251204,000000,155.29,160.54,155.29,159.45,517125,0
+ONTO.US,D,20251205,000000,159.885,161.27,156.28,157.4,649733,0
+ONTO.US,D,20251208,000000,158.71,161.07,157.06,160.51,484064,0
+ONTO.US,D,20251209,000000,157.18,164.31,156.89,162.61,1137408,0
+ONTO.US,D,20251210,000000,162.85,171.32,162.49,168.37,1098135,0
+ONTO.US,D,20251211,000000,165.5,165.5,158.2,160.37,1207717,0
+ONTO.US,D,20251212,000000,158.52,161.28,152.44,156.36,948472,0
+ONTO.US,D,20251215,000000,159.605,161.2,155.09,156.02,683297,0
+ONTO.US,D,20251216,000000,156.11,157.61,153.33,154.25,472205,0
+ONTO.US,D,20251217,000000,154.02,155.5,146.79,147.54,689891,0
+ONTO.US,D,20251218,000000,154,155.6,149.64,151.73,668967,0
+ONTO.US,D,20251219,000000,152.01,158.21,152.01,156.36,1793210,0
+ONTO.US,D,20251222,000000,161.595,162.7998,157,159.27,530655,0
+ONTO.US,D,20251223,000000,158.655,162.39,157.84,161.13,562689,0
+ONTO.US,D,20251224,000000,161.3,162.572,160.063,161.86,149831,0
+ONTO.US,D,20251226,000000,162.02,162.58,159.4401,160.55,290302,0
+ONTO.US,D,20251229,000000,158.52,160.37,157.19,159.07,382716,0
+ONTO.US,D,20251230,000000,159.8,162.87,157.381,160.01,662768,0
+ONTO.US,D,20251231,000000,160.385,161.8289,156.9903,157.86,457564,0
+ONTO.US,D,20260102,000000,161.85,168.79,161.85,165.87,747829,0
+ONTO.US,D,20260105,000000,171.05,179.92,170.5,178.18,1167414,0
+ONTO.US,D,20260106,000000,180,188.07,179.98,187.26,898055,0
+ONTO.US,D,20260107,000000,183.53,187.25,181,184,662668,0
+ONTO.US,D,20260108,000000,182.775,183.55,176,180.38,524423,0
+ONTO.US,D,20260109,000000,182.59,190.671,182.18,189.65,806512,0
+ONTO.US,D,20260112,000000,187.92,191.615,187,191.03,625108,0
+ONTO.US,D,20260113,000000,191.92,198.54,189.74,197.44,1117900,0
+ONTO.US,D,20260114,000000,194.74,206.22,194.74,202.21,921921,0
+ONTO.US,D,20260115,000000,219.3,227.07,215.665,217.85,1631120,0
+ONTO.US,D,20260116,000000,220.93,223.57,214.44,220.26,931527,0
+ONTO.US,D,20260120,000000,217,222,214.36,216.16,941372,0
+ONTO.US,D,20260121,000000,218.24,219.47,212.75,216.58,891784,0
+ONTO.US,D,20260122,000000,224.21,224.4,211.2501,211.8,890776,0
+ONTO.US,D,20260123,000000,210.01,212.1125,204.71,211.88,613029,0
+ONTO.US,D,20260126,000000,209.495,209.495,201.72,206.74,1117092,0
+ONTO.US,D,20260127,000000,209.215,210,205.3,208.46,681190,0
+ONTO.US,D,20260128,000000,216.75,217.26,208.46,213.7,774972,0
+ONTO.US,D,20260129,000000,215.94,217.51,204.94,213.12,662511,0
+ONTO.US,D,20260130,000000,208.99,216.01,200.3701,202.05,1233349,0
+ONTO.US,D,20260202,000000,195.3129,205.61,195.3129,202.43,854411,0
+ONTO.US,D,20260203,000000,207.75,208.75,194.28,199.94,707051,0
+ONTO.US,D,20260204,000000,199.03,202.4415,180.18,188.6,1203892,0
+ONTO.US,D,20260205,000000,186.65,194.85,185.27,188.86,860118,0
+ONTO.US,D,20260206,000000,194.305,209.17,194.305,208.5,1036817,0
+ONTO.US,D,20260209,000000,206.46,214.45,206.46,214.08,750155,0
+ONTO.US,D,20260210,000000,216.97,221.04,213.55,217.71,758548,0
+ONTO.US,D,20260211,000000,220.3,229.87,217.92,222.42,909924,0
+ONTO.US,D,20260212,000000,224,225.96,213.006,214.71,901390,0
+ONTO.US,D,20260213,000000,217.235,225,214.03,217.23,1858872,0
+ONTO.US,D,20260217,000000,218.45,222,212.615,220.29,977933,0
+ONTO.US,D,20260218,000000,220.41,222.89,214.8,220,1070105,0
diff --git a/daily/us/nyse stocks/2/opp.us.txt b/daily/us/nyse stocks/2/opp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8c1f019cd5bd8d0ea68247799e9a6bbe230a719f
--- /dev/null
+++ b/daily/us/nyse stocks/2/opp.us.txt	
@@ -0,0 +1,2359 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OPP.US,D,20160930,000000,10.1352,10.1674,10.1352,10.1674,148715.35350495,0
+OPP.US,D,20161003,000000,10.1914,10.2003,10.1532,10.1735,37600.820748428,0
+OPP.US,D,20161004,000000,10.1443,10.1603,10.1352,10.1399,47827.291019825,0
+OPP.US,D,20161005,000000,10.1443,10.1532,10.1352,10.1514,126946.45728219,0
+OPP.US,D,20161006,000000,10.1532,10.1532,10.1352,10.1352,61059.894035837,0
+OPP.US,D,20161007,000000,10.1399,10.1462,10.1352,10.1352,26348.332086065,0
+OPP.US,D,20161010,000000,10.1443,10.1443,10.1352,10.1352,15004.816600408,0
+OPP.US,D,20161011,000000,10.1443,10.1532,10.1352,10.1352,27537.299728607,0
+OPP.US,D,20161012,000000,10.1352,10.1407,10.1352,10.1352,11380.600487742,0
+OPP.US,D,20161013,000000,10.1352,10.1399,10.1352,10.1352,19043.710463639,0
+OPP.US,D,20161014,000000,10.1399,10.1399,10.1352,10.1352,25520.100372876,0
+OPP.US,D,20161017,000000,10.1352,10.1352,10.1352,10.1352,239.36683162722,0
+OPP.US,D,20161018,000000,10.1399,10.1407,10.1352,10.1352,17751.35433044,0
+OPP.US,D,20161019,000000,10.1443,10.1603,10.1352,10.1462,30743.466726881,0
+OPP.US,D,20161020,000000,10.1352,10.1352,10.1352,10.1352,3851.2212769318,0
+OPP.US,D,20161021,000000,10.1603,10.1603,10.1352,10.1372,20919.312538689,0
+OPP.US,D,20161024,000000,10.1352,10.1462,10.1352,10.1372,7927.200142246,0
+OPP.US,D,20161025,000000,10.1362,10.1532,10.1352,10.1532,15099.214787529,0
+OPP.US,D,20161026,000000,10.1352,10.1443,10.1352,10.1352,7406.8863251408,0
+OPP.US,D,20161027,000000,10.1443,10.1443,10.1352,10.1443,9224.0514272121,0
+OPP.US,D,20161028,000000,10.1352,10.1381,10.1352,10.1352,4498.523131473,0
+OPP.US,D,20161031,000000,10.1399,10.1399,10.1352,10.1399,8073.2925746945,0
+OPP.US,D,20161101,000000,10.1443,10.1462,10.1352,10.1462,40094.506191529,0
+OPP.US,D,20161102,000000,10.1399,10.1407,10.1399,10.1399,1775.5849482207,0
+OPP.US,D,20161103,000000,10.1462,10.1462,10.1352,10.1352,71035.759596188,0
+OPP.US,D,20161104,000000,10.2608,10.2608,10.1352,10.1352,26425.873454055,0
+OPP.US,D,20161107,000000,10.1352,10.1399,10.1352,10.1352,337227.40939685,0
+OPP.US,D,20161108,000000,10.1352,10.139,10.1352,10.1362,67712.718651955,0
+OPP.US,D,20161109,000000,10.1352,10.1399,10.1352,10.1352,153761.16136416,0
+OPP.US,D,20161110,000000,10.1352,10.1362,10.1352,10.1362,148795.14244884,0
+OPP.US,D,20161111,000000,10.1352,10.139,10.1352,10.1352,58699.939357821,0
+OPP.US,D,20161114,000000,10.1248,10.1248,9.68429,9.68429,68851.115837111,0
+OPP.US,D,20161115,000000,9.58356,9.62645,9.52854,9.55525,44502.002499709,0
+OPP.US,D,20161116,000000,9.54524,9.67181,9.52046,9.63617,55276.881286758,0
+OPP.US,D,20161117,000000,9.63264,9.68429,9.1734,9.42981,47613.771310862,0
+OPP.US,D,20161118,000000,9.3292,9.39769,9.3292,9.33895,30460.27216552,0
+OPP.US,D,20161121,000000,9.46006,9.4796,9.19483,9.26153,107234.09299312,0
+OPP.US,D,20161122,000000,9.25347,9.47594,9.20544,9.37009,108936.63172511,0
+OPP.US,D,20161123,000000,9.41271,9.63264,9.40314,9.62187,137231.36452655,0
+OPP.US,D,20161125,000000,9.63264,9.75989,9.58728,9.74469,18461.588309727,0
+OPP.US,D,20161128,000000,9.74469,9.78305,9.60787,9.77588,62317.412742836,0
+OPP.US,D,20161129,000000,9.75989,9.78644,9.73848,9.75544,26618.041192124,0
+OPP.US,D,20161130,000000,9.78644,10.0607,9.76774,9.96549,45271.797239916,0
+OPP.US,D,20161201,000000,9.97612,9.98045,9.93861,9.93861,45514.535435369,0
+OPP.US,D,20161202,000000,9.93861,9.96549,9.93861,9.96549,48355.471352523,0
+OPP.US,D,20161205,000000,9.97169,10.0145,9.97169,10.0145,27184.430314847,0
+OPP.US,D,20161206,000000,9.99207,9.99207,9.97169,9.98045,29437.625138381,0
+OPP.US,D,20161207,000000,9.97701,9.99207,9.97169,9.98045,18150.299049816,0
+OPP.US,D,20161208,000000,9.97169,9.9841,9.88879,9.88879,36248.903854307,0
+OPP.US,D,20161209,000000,9.83458,9.86309,9.81152,9.86309,44646.971144215,0
+OPP.US,D,20161212,000000,10.1185,10.1185,9.81152,9.82209,76152.366095712,0
+OPP.US,D,20161213,000000,9.84891,9.88879,9.74197,9.88879,52235.911115945,0
+OPP.US,D,20161214,000000,9.94402,9.94402,9.84891,9.85334,23997.367711585,0
+OPP.US,D,20161215,000000,9.91458,9.92709,9.86575,9.89597,27282.199865793,0
+OPP.US,D,20161216,000000,9.84891,9.92,9.6174,9.63979,59966.448368357,0
+OPP.US,D,20161219,000000,9.6781,9.88524,9.6069,9.73412,28091.327183971,0
+OPP.US,D,20161220,000000,9.71282,9.72609,9.6069,9.64236,52557.314467333,0
+OPP.US,D,20161221,000000,9.67096,9.69315,9.50985,9.58728,90053.622937161,0
+OPP.US,D,20161222,000000,9.65665,9.70467,9.61025,9.68429,61613.921491199,0
+OPP.US,D,20161223,000000,9.70109,9.70109,9.63617,9.63617,9945.5232859195,0
+OPP.US,D,20161227,000000,9.56593,9.58356,9.41018,9.43235,168658.0943221,0
+OPP.US,D,20161228,000000,9.48148,9.50985,9.29796,9.3318,262201.07881892,0
+OPP.US,D,20161229,000000,9.32115,9.48148,9.32115,9.48148,292824.30023601,0
+OPP.US,D,20161230,000000,9.54981,9.74197,9.38882,9.45376,202372.85636742,0
+OPP.US,D,20170103,000000,9.45818,9.53381,9.40558,9.46965,52253.891723014,0
+OPP.US,D,20170104,000000,9.62549,9.74197,9.48148,9.74197,82548.967061074,0
+OPP.US,D,20170105,000000,9.74197,9.74197,9.63617,9.66285,27281.076077852,0
+OPP.US,D,20170106,000000,9.68687,9.71088,9.58728,9.60072,45940.451065355,0
+OPP.US,D,20170109,000000,9.58728,9.70197,9.57117,9.6781,59532.666222779,0
+OPP.US,D,20170110,000000,9.65923,9.70817,9.63617,9.68687,83041.186179631,0
+OPP.US,D,20170111,000000,9.6762,9.71901,9.57031,9.59595,53772.129232539,0
+OPP.US,D,20170112,000000,9.57565,9.64236,9.51953,9.53905,81905.03657036,0
+OPP.US,D,20170113,000000,9.77055,9.77055,9.64236,9.64856,64560.493474891,0
+OPP.US,D,20170117,000000,9.66999,9.66999,9.64236,9.66905,21917.236231107,0
+OPP.US,D,20170118,000000,9.70817,9.70817,9.59261,9.63617,40664.26667808,0
+OPP.US,D,20170119,000000,9.69315,9.70371,9.59595,9.62025,68872.467808007,0
+OPP.US,D,20170120,000000,9.68687,9.68687,9.53905,9.56498,50035.534325681,0
+OPP.US,D,20170123,000000,9.59261,9.70817,9.53905,9.67096,57385.107465783,0
+OPP.US,D,20170124,000000,9.68687,9.68687,9.59261,9.62025,131822.57316215,0
+OPP.US,D,20170125,000000,9.59261,9.62454,9.56498,9.61025,152457.56735152,0
+OPP.US,D,20170126,000000,9.69315,9.69315,9.53905,9.60596,159623.96305711,0
+OPP.US,D,20170127,000000,9.62454,9.69848,9.53476,9.69315,97645.934272718,0
+OPP.US,D,20170130,000000,9.61643,9.62902,9.54192,9.5481,86685.630475253,0
+OPP.US,D,20170131,000000,9.64236,9.64236,9.59261,9.60596,119123.76941854,0
+OPP.US,D,20170201,000000,9.61643,9.71901,9.59595,9.68687,100190.19017321,0
+OPP.US,D,20170202,000000,9.73412,9.75989,9.59261,9.73848,53097.856467392,0
+OPP.US,D,20170203,000000,10.0242,10.0242,9.69848,9.73848,56699.596821218,0
+OPP.US,D,20170206,000000,9.73578,9.74371,9.64236,9.70109,46383.223514469,0
+OPP.US,D,20170207,000000,9.73848,9.82305,9.71901,9.81685,33658.5726482,0
+OPP.US,D,20170208,000000,9.83022,9.87096,9.74371,9.75989,57843.612946086,0
+OPP.US,D,20170209,000000,9.82305,9.8496,9.7537,9.77588,55865.746168321,0
+OPP.US,D,20170210,000000,9.71282,9.7936,9.71282,9.77588,107083.5054089,0
+OPP.US,D,20170213,000000,9.69315,9.79729,9.69315,9.74371,75446.627268193,0
+OPP.US,D,20170214,000000,9.74653,9.80707,9.73578,9.79893,31599.793138617,0
+OPP.US,D,20170215,000000,9.79816,9.85511,9.7936,9.8496,48684.741219503,0
+OPP.US,D,20170216,000000,9.86397,9.89243,9.79893,9.89076,29301.646797408,0
+OPP.US,D,20170217,000000,9.85511,9.88623,9.78644,9.79816,36006.165658856,0
+OPP.US,D,20170221,000000,9.79729,9.79816,9.74914,9.77869,56855.803345143,0
+OPP.US,D,20170222,000000,9.74914,9.7936,9.74914,9.77588,57312.06124956,0
+OPP.US,D,20170223,000000,9.75989,9.87736,9.75989,9.79816,34572.212244976,0
+OPP.US,D,20170224,000000,9.77055,9.84437,9.77055,9.79893,56211.872854429,0
+OPP.US,D,20170227,000000,9.79893,9.81152,9.77588,9.77588,101584.81100911,0
+OPP.US,D,20170228,000000,9.78644,9.89076,9.78644,9.83817,71596.529779202,0
+OPP.US,D,20170301,000000,9.87736,9.92994,9.82742,9.92177,32919.120182423,0
+OPP.US,D,20170302,000000,9.90749,9.92994,9.80707,9.82305,33927.157966318,0
+OPP.US,D,20170303,000000,9.92709,9.92709,9.7936,9.82742,30342.274431618,0
+OPP.US,D,20170306,000000,9.8496,9.85511,9.77588,9.81685,30444.539134332,0
+OPP.US,D,20170307,000000,9.82121,9.8496,9.77588,9.78305,51058.181352821,0
+OPP.US,D,20170308,000000,9.79893,9.84437,9.77588,9.77588,52367.39430515,0
+OPP.US,D,20170309,000000,9.84437,9.84437,9.74914,9.74914,108700.6362573,0
+OPP.US,D,20170310,000000,9.82305,9.82305,9.67439,9.686,90368.283560896,0
+OPP.US,D,20170313,000000,9.66905,9.73412,9.61492,9.64685,69205.109038814,0
+OPP.US,D,20170314,000000,9.71184,9.71901,9.51332,9.51332,97386.339258137,0
+OPP.US,D,20170315,000000,9.55696,9.70197,9.55078,9.63074,161558.00210514,0
+OPP.US,D,20170316,000000,9.66466,9.67439,9.55078,9.60928,184542.83688105,0
+OPP.US,D,20170317,000000,9.65398,9.65923,9.56946,9.64856,117285.25234557,0
+OPP.US,D,20170320,000000,9.63074,9.65398,9.58728,9.61558,181888.44976225,0
+OPP.US,D,20170321,000000,9.65923,9.68429,9.59528,9.66466,227642.35202926,0
+OPP.US,D,20170322,000000,9.64236,9.67439,9.59261,9.63617,209027.92855943,0
+OPP.US,D,20170323,000000,9.63617,9.67886,9.60928,9.65398,76944.636594761,0
+OPP.US,D,20170324,000000,9.67886,9.75718,9.63617,9.75718,70098.520452633,0
+OPP.US,D,20170327,000000,9.75718,9.76077,9.70903,9.74197,58126.807507446,0
+OPP.US,D,20170328,000000,9.74565,9.8622,9.74197,9.8622,33712.514469412,0
+OPP.US,D,20170329,000000,9.8622,9.86575,9.71368,9.84175,96084.992821402,0
+OPP.US,D,20170330,000000,9.84175,9.86575,9.78924,9.83022,52813.538118087,0
+OPP.US,D,20170331,000000,9.8622,9.88711,9.84175,9.88711,39857.386935784,0
+OPP.US,D,20170403,000000,9.92,9.9966,9.8942,9.97327,38870.701122788,0
+OPP.US,D,20170404,000000,9.97327,10.0384,9.94402,9.99207,63509.751749203,0
+OPP.US,D,20170405,000000,9.99207,9.99207,9.92453,9.93329,73043.968648384,0
+OPP.US,D,20170406,000000,10.016,10.016,9.92709,9.93861,50907.593768605,0
+OPP.US,D,20170407,000000,9.92709,9.98045,9.76619,9.82567,103097.42957894,0
+OPP.US,D,20170410,000000,9.84694,9.93861,9.82654,9.93861,76579.405513639,0
+OPP.US,D,20170411,000000,9.90395,9.92541,9.83545,9.8559,45975.288491553,0
+OPP.US,D,20170412,000000,9.92709,9.97327,9.86575,9.95564,46672.037015539,0
+OPP.US,D,20170413,000000,9.94855,9.98676,9.92453,9.98676,90132.288093094,0
+OPP.US,D,20170417,000000,10.114,10.2331,9.92709,9.94855,134742.17423523,0
+OPP.US,D,20170418,000000,9.99207,10.1514,9.8942,9.96184,174084.86629362,0
+OPP.US,D,20170419,000000,9.96184,10.0145,9.89873,9.90395,157252.77049965,0
+OPP.US,D,20170420,000000,9.90395,10.018,9.84079,9.92453,228293.02524761,0
+OPP.US,D,20170421,000000,9.92709,9.96184,9.82489,9.82489,184404.61096418,0
+OPP.US,D,20170424,000000,9.89873,9.96184,9.8559,9.90395,125385.51583085,0
+OPP.US,D,20170425,000000,9.95564,9.98045,9.78731,9.8123,213826.50307139,0
+OPP.US,D,20170426,000000,9.86132,9.92453,9.83458,9.92453,91526.908929006,0
+OPP.US,D,20170427,000000,9.92453,9.95564,9.82489,9.92709,104632.52390759,0
+OPP.US,D,20170428,000000,10.0232,10.0562,9.98045,10.0392,80948.693031793,0
+OPP.US,D,20170501,000000,9.98045,10.082,9.96628,10.0562,57944.753860857,0
+OPP.US,D,20170502,000000,10.0508,10.0508,9.98045,10.0081,41464.40369272,0
+OPP.US,D,20170503,000000,9.93861,10.0847,9.92709,10.0641,96178.26722058,0
+OPP.US,D,20170504,000000,9.98045,10.0338,9.90395,9.94855,56900.75486282,0
+OPP.US,D,20170505,000000,9.94855,10.026,9.93329,10.017,29230.848157068,0
+OPP.US,D,20170508,000000,10.082,10.082,9.95564,9.98045,25478.520219025,0
+OPP.US,D,20170509,000000,9.99207,10.041,9.96184,9.98676,47981.249967867,0
+OPP.US,D,20170510,000000,10.0081,10.0767,9.94855,10.0721,32085.269529524,0
+OPP.US,D,20170511,000000,10.0473,10.0651,9.96628,10.0348,106077.71520088,0
+OPP.US,D,20170512,000000,9.99207,10.0232,9.95564,9.96628,103600.88657691,0
+OPP.US,D,20170515,000000,10.0401,10.0401,9.98045,9.98045,38141.362748488,0
+OPP.US,D,20170516,000000,9.99207,10.0651,9.98676,10.0232,92384.359128686,0
+OPP.US,D,20170517,000000,9.9966,10.0026,9.95564,9.97789,35336.388045475,0
+OPP.US,D,20170518,000000,9.98676,9.99207,9.93861,9.96184,38998.812948166,0
+OPP.US,D,20170519,000000,10.0081,10.0081,9.94402,9.99207,55574.685091363,0
+OPP.US,D,20170522,000000,9.99828,10.0026,9.94402,9.96184,59087.646197782,0
+OPP.US,D,20170523,000000,9.98045,10.0081,9.96184,9.96628,79287.734453646,0
+OPP.US,D,20170524,000000,9.96184,9.98676,9.94402,9.98045,67665.519558395,0
+OPP.US,D,20170525,000000,10.017,10.0607,9.97071,10.0607,104041.41145015,0
+OPP.US,D,20170526,000000,10.0721,10.1469,10.0473,10.1469,79894.579942278,0
+OPP.US,D,20170530,000000,10.1025,10.2431,10.0108,10.2431,137090.89103383,0
+OPP.US,D,20170531,000000,10.2547,10.2725,10.1524,10.2244,77334.591010605,0
+OPP.US,D,20170601,000000,10.2031,10.2547,10.1727,10.2519,41022.755031549,0
+OPP.US,D,20170602,000000,10.2813,10.2813,10.1791,10.2485,34173.267525596,0
+OPP.US,D,20170605,000000,10.1941,10.2118,10.0854,10.2118,87431.825668681,0
+OPP.US,D,20170606,000000,10.1362,10.2315,10.1096,10.1941,90776.218583811,0
+OPP.US,D,20170607,000000,10.2547,10.2547,10.057,10.1362,75299.411047801,0
+OPP.US,D,20170608,000000,10.1203,10.2315,10.1114,10.1941,57927.897041728,0
+OPP.US,D,20170609,000000,10.1977,10.2031,10.0579,10.1781,45551.620437452,0
+OPP.US,D,20170612,000000,10.1781,10.2031,10.1257,10.1532,27591.24154982,0
+OPP.US,D,20170613,000000,10.2608,10.2608,10.1443,10.2315,29611.812269376,0
+OPP.US,D,20170614,000000,10.1781,10.2181,10.13,10.1834,96329.97859274,0
+OPP.US,D,20170615,000000,10.1674,10.1834,10.1352,10.1462,29606.193329667,0
+OPP.US,D,20170616,000000,10.1462,10.1727,10.1248,10.1462,49841.119011731,0
+OPP.US,D,20170619,000000,10.1352,10.2031,10.1352,10.2031,54929.630812708,0
+OPP.US,D,20170620,000000,10.2725,10.2725,10.1879,10.2031,56090.503756703,0
+OPP.US,D,20170621,000000,10.1727,10.2663,10.1603,10.2663,79755.230237482,0
+OPP.US,D,20170622,000000,10.2547,10.2821,10.1603,10.2118,54903.783690045,0
+OPP.US,D,20170623,000000,10.2084,10.2795,10.1352,10.2547,54705.997012267,0
+OPP.US,D,20170626,000000,10.2608,10.2831,10.2457,10.2608,22368.998983754,0
+OPP.US,D,20170627,000000,10.1977,10.2547,10.1719,10.1727,50024.296446262,0
+OPP.US,D,20170628,000000,10.1674,10.2074,10.1674,10.1834,39422.481002266,0
+OPP.US,D,20170629,000000,10.1834,10.2876,10.1248,10.2821,177990.02939176,0
+OPP.US,D,20170630,000000,10.3515,10.3961,10.1603,10.3961,259430.9415421,0
+OPP.US,D,20170703,000000,10.2787,10.3409,10.2207,10.2431,35211.647583924,0
+OPP.US,D,20170705,000000,10.1879,10.2519,10.1603,10.1879,44424.461131716,0
+OPP.US,D,20170706,000000,10.1352,10.1462,10.0597,10.1025,100834.12066392,0
+OPP.US,D,20170707,000000,10.081,10.1603,10.0597,10.0597,114871.35584634,0
+OPP.US,D,20170710,000000,10.081,10.1462,10.081,10.0954,41924.032960964,0
+OPP.US,D,20170711,000000,10.0838,10.1327,10.0838,10.1087,71621.253113924,0
+OPP.US,D,20170712,000000,10.204,10.2795,10.195,10.2306,103454.79414446,0
+OPP.US,D,20170713,000000,10.2519,10.2663,10.1611,10.1727,42271.283435014,0
+OPP.US,D,20170714,000000,10.225,10.2617,10.1922,10.2188,53621.541648321,0
+OPP.US,D,20170717,000000,10.2188,10.3089,10.2188,10.3089,55643.236155822,0
+OPP.US,D,20170718,000000,10.3019,10.3586,10.2617,10.3533,90446.94871683,0
+OPP.US,D,20170719,000000,10.3586,10.3586,10.2519,10.3471,84614.489298308,0
+OPP.US,D,20170720,000000,10.3311,10.3533,10.2734,10.3125,51858.318367463,0
+OPP.US,D,20170721,000000,10.3649,10.3649,10.3019,10.3471,38843.730212182,0
+OPP.US,D,20170724,000000,10.3764,10.3764,10.2893,10.3019,23949.044830082,0
+OPP.US,D,20170725,000000,10.2893,10.3019,10.2377,10.2547,36810.797825264,0
+OPP.US,D,20170726,000000,10.2547,10.3089,10.2547,10.2795,51597.599564939,0
+OPP.US,D,20170727,000000,10.3089,10.3311,10.2315,10.2547,55732.015403233,0
+OPP.US,D,20170728,000000,10.2377,10.2663,10.2188,10.2315,36264.636885494,0
+OPP.US,D,20170731,000000,10.2617,10.3019,10.225,10.2663,38566.154590529,0
+OPP.US,D,20170801,000000,10.2439,10.3311,10.2439,10.2893,28977.995870139,0
+OPP.US,D,20170802,000000,10.2831,10.2929,10.225,10.2519,41472.270208313,0
+OPP.US,D,20170803,000000,10.2663,10.3019,10.2315,10.2663,31377.283126119,0
+OPP.US,D,20170804,000000,10.2663,10.2769,10.2439,10.2485,21492.444389065,0
+OPP.US,D,20170807,000000,10.2315,10.2893,10.2315,10.2439,52040.372014051,0
+OPP.US,D,20170808,000000,10.2315,10.2485,10.1977,10.2188,63616.511603686,0
+OPP.US,D,20170809,000000,10.2188,10.2519,10.1834,10.2519,33296.712930906,0
+OPP.US,D,20170810,000000,10.2663,10.2663,10.1727,10.204,83944.711684929,0
+OPP.US,D,20170811,000000,10.204,10.2795,10.204,10.2795,33041.613068092,0
+OPP.US,D,20170814,000000,10.2831,10.2893,10.1977,10.2734,67783.517292295,0
+OPP.US,D,20170815,000000,10.2519,10.2519,10.1727,10.2093,25197.573233548,0
+OPP.US,D,20170816,000000,10.2795,10.2795,10.1977,10.2556,43007.364536965,0
+OPP.US,D,20170817,000000,10.2625,10.2625,10.2093,10.2136,41885.824170938,0
+OPP.US,D,20170818,000000,10.2093,10.3161,10.2093,10.2093,55979.248750454,0
+OPP.US,D,20170821,000000,10.2093,10.2965,10.2093,10.225,24516.557740749,0
+OPP.US,D,20170822,000000,10.2672,10.3553,10.2672,10.3213,97399.824713438,0
+OPP.US,D,20170823,000000,10.332,10.332,10.2893,10.2893,21486.825449354,0
+OPP.US,D,20170824,000000,10.3019,10.3374,10.2439,10.2795,112567.59056542,0
+OPP.US,D,20170825,000000,10.2893,10.3481,10.275,10.3019,92166.344267955,0
+OPP.US,D,20170828,000000,10.3275,10.3553,10.2893,10.332,55162.254916684,0
+OPP.US,D,20170829,000000,10.3275,10.3667,10.2965,10.3419,92307.941548636,0
+OPP.US,D,20170830,000000,10.3437,10.3801,10.3275,10.3801,62327.526834314,0
+OPP.US,D,20170831,000000,10.3801,10.4141,10.3161,10.3553,57476.134289079,0
+OPP.US,D,20170901,000000,10.1834,10.4094,10.1834,10.3667,48616.190155047,0
+OPP.US,D,20170905,000000,10.373,10.373,10.3275,10.3437,30199.553362996,0
+OPP.US,D,20170906,000000,10.3481,10.3978,10.3161,10.3801,84285.219431328,0
+OPP.US,D,20170907,000000,10.3553,10.4245,10.3553,10.3783,16463.493349008,0
+OPP.US,D,20170908,000000,10.3019,10.3978,10.2965,10.3978,83836.828042506,0
+OPP.US,D,20170911,000000,10.3553,10.3801,10.3553,10.3783,26274.162081897,0
+OPP.US,D,20170912,000000,10.3801,10.3801,10.3481,10.3801,40860.929567913,0
+OPP.US,D,20170913,000000,10.3783,10.4407,10.3721,10.4407,34065.383883172,0
+OPP.US,D,20170914,000000,10.4691,10.4895,10.4307,10.4575,45012.202225336,0
+OPP.US,D,20170915,000000,10.4797,10.5003,10.4575,10.4895,21917.236231107,0
+OPP.US,D,20170918,000000,10.4797,10.5161,10.3543,10.3774,37215.361484353,0
+OPP.US,D,20170919,000000,10.3721,10.4895,10.3595,10.4023,67618.320464835,0
+OPP.US,D,20170920,000000,10.3801,10.3801,10.3125,10.3437,120491.41934384,0
+OPP.US,D,20170921,000000,10.4407,10.4407,10.3081,10.3543,62647.806397758,0
+OPP.US,D,20170922,000000,10.3311,10.3801,10.3275,10.3311,45321.243909362,0
+OPP.US,D,20170925,000000,10.3311,10.3801,10.3125,10.3311,106732.88357102,0
+OPP.US,D,20170926,000000,10.3366,10.4307,10.3366,10.4173,65632.587171475,0
+OPP.US,D,20170927,000000,10.3978,10.3978,10.3275,10.3916,85938.311493882,0
+OPP.US,D,20170928,000000,10.3774,10.3774,10.2795,10.3311,111211.17851953,0
+OPP.US,D,20170929,000000,10.3721,10.4307,10.3311,10.3543,131267.42191884,0
+OPP.US,D,20171002,000000,10.4141,10.4141,10.3151,10.3275,92222.533665052,0
+OPP.US,D,20171003,000000,10.3125,10.3382,10.2734,10.3081,236225.84432958,0
+OPP.US,D,20171004,000000,10.4948,10.6524,10.4441,10.5456,350699.37924449,0
+OPP.US,D,20171005,000000,10.5456,10.6461,10.5456,10.6249,210983.31957835,0
+OPP.US,D,20171006,000000,10.6524,10.6808,10.5233,10.55,112205.73084812,0
+OPP.US,D,20171009,000000,10.5661,10.6249,10.5537,10.5864,73963.227184869,0
+OPP.US,D,20171010,000000,10.6043,10.711,10.5971,10.6205,112392.27964648,0
+OPP.US,D,20171011,000000,10.6205,10.6461,10.5767,10.6249,86177.678325507,0
+OPP.US,D,20171012,000000,10.5864,10.5864,10.509,10.5456,55025.15278777,0
+OPP.US,D,20171013,000000,10.5287,10.5812,10.5233,10.5812,52226.920812409,0
+OPP.US,D,20171016,000000,10.5812,10.6177,10.4441,10.5161,160295.98824636,0
+OPP.US,D,20171017,000000,10.5099,10.5099,10.3801,10.4407,104542.62087224,0
+OPP.US,D,20171018,000000,10.4141,10.4647,10.3845,10.4141,73483.369733671,0
+OPP.US,D,20171019,000000,10.3916,10.4441,10.3543,10.3916,84483.006109105,0
+OPP.US,D,20171020,000000,10.3658,10.3658,10.3019,10.3125,79679.936445372,0
+OPP.US,D,20171023,000000,10.3081,10.3845,10.3019,10.3437,71517.864623268,0
+OPP.US,D,20171024,000000,10.3275,10.3275,10.2547,10.2617,119232.7768489,0
+OPP.US,D,20171025,000000,10.3916,10.3916,10.1586,10.1719,161452.36603859,0
+OPP.US,D,20171026,000000,10.1772,10.2663,10.1372,10.1657,141415.22703431,0
+OPP.US,D,20171027,000000,10.1657,10.2795,10.1657,10.2519,70536.797749978,0
+OPP.US,D,20171030,000000,10.2884,10.2947,10.1969,10.2165,80858.789996439,0
+OPP.US,D,20171031,000000,10.2947,10.3205,10.1969,10.2947,55116.179611065,0
+OPP.US,D,20171101,000000,10.2831,10.3437,10.2111,10.2519,61524.018455846,0
+OPP.US,D,20171102,000000,10.2769,10.3151,10.2485,10.2947,35291.436527799,0
+OPP.US,D,20171103,000000,10.2617,10.3151,10.2617,10.2947,76508.606873298,0
+OPP.US,D,20171106,000000,10.3151,10.3311,10.2947,10.3151,52071.838076427,0
+OPP.US,D,20171107,000000,10.3081,10.3081,10.2368,10.2617,98907.948131485,0
+OPP.US,D,20171108,000000,10.2617,10.3019,10.2022,10.2165,94453.252729746,0
+OPP.US,D,20171109,000000,10.1969,10.2485,10.1969,10.2237,70781.783521316,0
+OPP.US,D,20171110,000000,10.3019,10.3019,10.1879,10.1879,75833.210320209,0
+OPP.US,D,20171113,000000,10.1719,10.1781,10.0659,10.083,124178.56758126,0
+OPP.US,D,20171114,000000,10.0659,10.0792,9.91458,9.92079,162413.20472892,0
+OPP.US,D,20171115,000000,10.1817,10.1817,9.79274,9.94668,163502.15524463,0
+OPP.US,D,20171116,000000,10.0535,10.1462,10.0285,10.0792,120181.25387188,0
+OPP.US,D,20171117,000000,10.0304,10.0758,9.94668,9.94668,182248.06190366,0
+OPP.US,D,20171120,000000,10.0242,10.0304,9.94668,9.97071,124092.03590974,0
+OPP.US,D,20171121,000000,9.99207,10.0304,9.92079,9.97612,160434.21416321,0
+OPP.US,D,20171122,000000,9.98587,9.98587,9.92994,9.95732,112177.63614959,0
+OPP.US,D,20171124,000000,9.9583,10.0677,9.9583,10.018,35971.328232656,0
+OPP.US,D,20171127,000000,10.018,10.0473,9.952,9.9966,115037.67646176,0
+OPP.US,D,20171128,000000,9.8942,10.0677,9.81589,10.0304,148833.35123886,0
+OPP.US,D,20171129,000000,10.0838,10.0838,9.89962,9.97071,170360.6330541,0
+OPP.US,D,20171130,000000,9.9966,10.0748,9.952,9.97612,214208.59097164,0
+OPP.US,D,20171201,000000,9.98045,9.99207,9.87549,9.92709,336665.51542588,0
+OPP.US,D,20171204,000000,9.9583,9.97612,9.88711,9.90493,232508.35381773,0
+OPP.US,D,20171205,000000,9.92994,9.9966,9.88711,9.99207,269546.15680725,0
+OPP.US,D,20171206,000000,9.99207,10.0838,9.98587,10.0748,468428.5278271,0
+OPP.US,D,20171207,000000,10.1069,10.1336,10.0304,10.0997,269298.92346004,0
+OPP.US,D,20171208,000000,10.0242,10.114,9.9966,10.0935,213376.98789461,0
+OPP.US,D,20171211,000000,10.0588,10.1462,10.0081,10.1238,107381.3092135,0
+OPP.US,D,20171212,000000,10.114,10.139,10.0304,10.0304,110418.9080205,0
+OPP.US,D,20171213,000000,10.018,10.1069,10.0026,10.0935,116704.2539796,0
+OPP.US,D,20171214,000000,10.0997,10.1993,10.0997,10.1469,245508.33272977,0
+OPP.US,D,20171215,000000,10.1344,10.196,10.114,10.1469,171819.30980273,0
+OPP.US,D,20171218,000000,10.1344,10.1682,10.0838,10.114,214355.80719202,0
+OPP.US,D,20171219,000000,10.0838,10.0963,10.0232,10.0677,311422.99067465,0
+OPP.US,D,20171220,000000,10.0473,10.0677,9.9966,10.0401,374110.12965038,0
+OPP.US,D,20171221,000000,10.0108,10.0838,10.0108,10.0677,254746.99340021,0
+OPP.US,D,20171222,000000,10.0588,10.0838,9.9841,10.0838,232667.93170548,0
+OPP.US,D,20171226,000000,10.0838,10.1069,10.0019,10.0401,215895.39667245,0
+OPP.US,D,20171227,000000,10.0348,10.0792,10.017,10.0607,242794.38485005,0
+OPP.US,D,20171228,000000,10.0348,10.0748,10.0304,10.0677,259145.49940487,0
+OPP.US,D,20171229,000000,10.0838,10.1532,10.0525,10.129,363494.82875108,0
+OPP.US,D,20180102,000000,10.1194,10.1897,10.1194,10.1469,128295.00281248,0
+OPP.US,D,20180103,000000,10.1682,10.1897,10.1611,10.1682,73962.103396926,0
+OPP.US,D,20180104,000000,10.1834,10.2103,10.1514,10.1897,82836.656774203,0
+OPP.US,D,20180105,000000,10.2111,10.2111,10.0954,10.114,165673.3135484,0
+OPP.US,D,20180108,000000,10.1344,10.1791,10.1069,10.1532,108411.82275622,0
+OPP.US,D,20180109,000000,10.1727,10.1727,10.1069,10.1194,115496.18194205,0
+OPP.US,D,20180110,000000,10.0838,10.0838,10.0073,10.0304,132092.28226819,0
+OPP.US,D,20180111,000000,10.0348,10.129,10.0348,10.1114,158556.36451228,0
+OPP.US,D,20180112,000000,10.1344,10.1443,10.0748,10.0935,190866.39163019,0
+OPP.US,D,20180116,000000,10.1069,10.1906,10.1069,10.1194,152571.06993365,0
+OPP.US,D,20180117,000000,10.1238,10.3285,10.1238,10.2475,294521.22002831,0
+OPP.US,D,20180118,000000,10.2663,10.2663,10.0909,10.0935,218777.91274345,0
+OPP.US,D,20180119,000000,10.0935,10.1069,10.0338,10.0748,130080.70185217,0
+OPP.US,D,20180122,000000,10.1069,10.1069,10.0338,10.0525,138750.72582403,0
+OPP.US,D,20180123,000000,10.0792,10.0935,10.0473,10.0748,128272.52705363,0
+OPP.US,D,20180124,000000,10.0997,10.0997,10.0579,10.0607,116163.71197953,0
+OPP.US,D,20180125,000000,10.1539,10.1539,10.0607,10.0792,68391.486568869,0
+OPP.US,D,20180126,000000,10.0607,10.0935,10.0338,10.0892,108869.2044486,0
+OPP.US,D,20180129,000000,9.9004,10.0338,9.9004,9.95643,246117.42579428,0
+OPP.US,D,20180130,000000,9.94402,10.0294,9.89076,9.92364,360949.44906265,0
+OPP.US,D,20180131,000000,10.001,10.1539,9.94402,10.0838,232179.08395074,0
+OPP.US,D,20180201,000000,9.99562,10.114,9.99562,10.0892,105448.39395341,0
+OPP.US,D,20180202,000000,10.0463,10.114,10.0294,10.0338,196598.83392189,0
+OPP.US,D,20180205,000000,10.0294,10.0294,9.88445,9.88445,206641.0029708,0
+OPP.US,D,20180206,000000,9.90749,10.0838,9.86309,10.0677,148179.30665667,0
+OPP.US,D,20180207,000000,10.0838,10.0838,10.001,10.016,44559.315684744,0
+OPP.US,D,20180208,000000,10.0838,10.0838,10.0063,10.0063,71534.721442397,0
+OPP.US,D,20180209,000000,10.0579,10.0997,9.91734,9.97957,188343.48770058,0
+OPP.US,D,20180212,000000,10.0108,10.1069,10.001,10.0463,75881.533201712,0
+OPP.US,D,20180213,000000,10.0579,10.0748,10.0063,10.0463,62944.486414423,0
+OPP.US,D,20180214,000000,10.0294,10.0748,10.0001,10.0338,75769.15440752,0
+OPP.US,D,20180215,000000,10.0338,10.0525,9.97425,10.0392,77823.438765334,0
+OPP.US,D,20180216,000000,10.114,10.1486,10.0607,10.1248,64514.418169273,0
+OPP.US,D,20180220,000000,10.114,10.1282,10.0525,10.0525,48315.014986614,0
+OPP.US,D,20180221,000000,10.0838,10.1078,10.0463,10.0463,92777.684908355,0
+OPP.US,D,20180222,000000,10.0758,10.1362,10.0232,10.0677,102057.92573266,0
+OPP.US,D,20180223,000000,10.0838,10.2244,10.0838,10.1969,204889.01756937,0
+OPP.US,D,20180226,000000,10.1969,10.1969,10.0944,10.0944,62060.065304139,0
+OPP.US,D,20180227,000000,10.1745,10.1745,10.0232,10.0463,77207.602973167,0
+OPP.US,D,20180228,000000,10.114,10.1407,10.0838,10.0944,106404.73749198,0
+OPP.US,D,20180301,000000,10.0838,10.1969,10.0838,10.0944,122133.27352697,0
+OPP.US,D,20180302,000000,10.098,10.1407,10.0838,10.0838,72958.5607648,0
+OPP.US,D,20180305,000000,10.0944,10.1443,10.0838,10.1078,53247.320263665,0
+OPP.US,D,20180306,000000,10.1701,10.1745,10.1265,10.1443,51043.572109576,0
+OPP.US,D,20180307,000000,10.1486,10.1486,10.0838,10.1078,45551.620437452,0
+OPP.US,D,20180308,000000,10.0944,10.1407,10.0944,10.114,48894.889564643,0
+OPP.US,D,20180309,000000,10.0838,10.13,10.0838,10.114,55119.550974891,0
+OPP.US,D,20180312,000000,10.0838,10.1407,10.0838,10.114,37019.82238246,0
+OPP.US,D,20180313,000000,10.0838,10.1639,10.0338,10.0463,70864.943829018,0
+OPP.US,D,20180314,000000,10.0607,10.1407,9.99916,10.0525,137412.2943852,0
+OPP.US,D,20180315,000000,10.0392,10.0892,10.0098,10.0392,77965.036046016,0
+OPP.US,D,20180316,000000,10.0579,10.1087,10.0232,10.1006,56743.424550953,0
+OPP.US,D,20180319,000000,10.0338,10.0579,9.95564,10.016,151369.74062377,0
+OPP.US,D,20180320,000000,10.0607,10.0954,10.0232,10.0579,94046.441494774,0
+OPP.US,D,20180321,000000,10.0579,10.0748,9.95564,10.018,122692.91992205,0
+OPP.US,D,20180322,000000,10.0463,10.0463,9.94855,9.96549,78906.77034134,0
+OPP.US,D,20180323,000000,10.0098,10.016,9.94314,9.97327,41193.570798719,0
+OPP.US,D,20180326,000000,9.98941,10.0463,9.94855,9.97878,83550.262117318,0
+OPP.US,D,20180327,000000,10.0294,10.0838,9.98144,9.99384,127837.62112011,0
+OPP.US,D,20180328,000000,9.99916,10.0463,9.94314,10.0463,61395.906630469,0
+OPP.US,D,20180329,000000,10.0525,10.13,10.0063,10.0607,75437.636964657,0
+OPP.US,D,20180402,000000,10.0607,10.0677,9.96184,9.96184,71653.842964238,0
+OPP.US,D,20180403,000000,9.98941,10.016,9.94314,9.94855,93845.28345317,0
+OPP.US,D,20180404,000000,9.94314,9.97957,9.86752,9.88711,78849.4571563,0
+OPP.US,D,20180405,000000,9.92709,9.97327,9.92079,9.94855,32421.282124156,0
+OPP.US,D,20180406,000000,9.94314,10.0294,9.93949,9.96716,78599.976233197,0
+OPP.US,D,20180409,000000,10.0294,10.0294,9.93162,9.95564,59328.13681735,0
+OPP.US,D,20180410,000000,9.96184,10.0579,9.94855,10.0392,66964.275882642,0
+OPP.US,D,20180411,000000,10.0463,10.0971,9.95564,9.97327,119856.47915667,0
+OPP.US,D,20180412,000000,9.90936,10.0713,9.90936,10.0392,95372.511266229,0
+OPP.US,D,20180413,000000,10.0802,10.0802,10.0357,10.0392,67885.781995009,0
+OPP.US,D,20180416,000000,10.0677,10.0954,10.0579,10.0802,57249.129124815,0
+OPP.US,D,20180417,000000,10.0802,10.1407,10.0802,10.1016,108651.18958785,0
+OPP.US,D,20180418,000000,10.131,10.131,10.1033,10.1087,86116.993776644,0
+OPP.US,D,20180419,000000,10.1203,10.1203,10.0151,10.033,52216.806720932,0
+OPP.US,D,20180420,000000,10.033,10.0454,10.0088,10.0088,32687.619866389,0
+OPP.US,D,20180423,000000,10.0802,10.083,10.0197,10.0222,61501.542697009,0
+OPP.US,D,20180424,000000,10.0222,10.0545,10.0055,10.0055,68199.318830802,0
+OPP.US,D,20180425,000000,10.057,10.057,10.0151,10.0197,52470.782795805,0
+OPP.US,D,20180426,000000,10.0088,10.1586,10.0055,10.1586,114998.34388378,0
+OPP.US,D,20180427,000000,10.1879,10.1879,10.0838,10.1514,82719.782828245,0
+OPP.US,D,20180430,000000,10.1719,10.1719,10.114,10.1719,51087.399839311,0
+OPP.US,D,20180501,000000,10.1407,10.1719,10.0954,10.0954,62602.854880081,0
+OPP.US,D,20180502,000000,10.1977,10.1977,10.1087,10.1248,64727.937878236,0
+OPP.US,D,20180503,000000,10.1719,10.1719,9.97258,10.0669,80063.148133564,0
+OPP.US,D,20180504,000000,10.0954,10.1025,10.0481,10.0838,53941.821211767,0
+OPP.US,D,20180507,000000,10.1248,10.131,10.0454,10.1016,89987.319448589,0
+OPP.US,D,20180508,000000,10.1657,10.1657,10.0758,10.0954,32505.566219799,0
+OPP.US,D,20180509,000000,10.074,10.1462,10.074,10.114,39014.545979353,0
+OPP.US,D,20180510,000000,10.1524,10.1532,10.0901,10.1166,38224.523056188,0
+OPP.US,D,20180511,000000,10.1879,10.1879,10.1016,10.1016,86768.790782952,0
+OPP.US,D,20180514,000000,10.0901,10.1524,10.0873,10.0954,41627.352944297,0
+OPP.US,D,20180515,000000,10.0731,10.114,10.0562,10.0597,50870.508766522,0
+OPP.US,D,20180516,000000,10.0659,10.131,10.0276,10.0838,87809.418417163,0
+OPP.US,D,20180517,000000,10.0508,10.0954,9.99828,10.0145,97832.483071075,0
+OPP.US,D,20180518,000000,10.0145,10.0954,9.99828,10.033,63149.015819851,0
+OPP.US,D,20180521,000000,10.1016,10.1016,10.0081,10.0145,70977.322623208,0
+OPP.US,D,20180522,000000,10.0276,10.114,9.93949,9.97071,93086.72659238,0
+OPP.US,D,20180523,000000,9.9583,10.0376,9.91212,9.91212,58686.45390252,0
+OPP.US,D,20180524,000000,9.91212,9.9583,9.83729,9.92364,81943.245360384,0
+OPP.US,D,20180525,000000,9.9004,9.98587,9.9004,9.98045,19747.201715276,0
+OPP.US,D,20180529,000000,10.0276,10.0276,9.97071,10.0046,63446.819624456,0
+OPP.US,D,20180530,000000,9.99828,10.0376,9.98045,10.0145,69631.024668797,0
+OPP.US,D,20180531,000000,10.0562,10.0838,9.90749,9.98587,113296.92893973,0
+OPP.US,D,20180601,000000,10.0276,10.0276,9.92709,10.0214,120663.35889896,0
+OPP.US,D,20180604,000000,10.0731,10.0731,9.9583,10.0376,72103.358141003,0
+OPP.US,D,20180605,000000,10.0731,10.1006,10.0376,10.0954,96661.496035604,0
+OPP.US,D,20180606,000000,10.0954,10.1665,10.0838,10.114,69379.296169809,0
+OPP.US,D,20180607,000000,10.1772,10.1772,10.114,10.1524,67582.359250691,0
+OPP.US,D,20180608,000000,10.1595,10.1719,10.131,10.1595,65843.859304556,0
+OPP.US,D,20180611,000000,10.1505,10.1977,10.1407,10.1524,64066.02678045,0
+OPP.US,D,20180612,000000,10.1407,10.1879,10.1362,10.1595,63671.577212839,0
+OPP.US,D,20180613,000000,10.2519,10.2519,10.1772,10.2145,88263.428745696,0
+OPP.US,D,20180614,000000,10.1586,10.1941,10.0838,10.0838,77967.283621899,0
+OPP.US,D,20180615,000000,10.0314,10.1826,10.0314,10.1194,37550.250291041,0
+OPP.US,D,20180618,000000,10.1719,10.1719,10.0935,10.1194,34890.244232536,0
+OPP.US,D,20180619,000000,10.1327,10.1719,10.13,10.1586,23062.376143916,0
+OPP.US,D,20180620,000000,10.2145,10.2289,10.1462,10.1941,25250.391266818,0
+OPP.US,D,20180621,000000,10.1826,10.2217,10.1719,10.1772,28296.98037734,0
+OPP.US,D,20180622,000000,10.1977,10.1977,10.0499,10.0588,106217.06490567,0
+OPP.US,D,20180625,000000,10.0721,10.1194,9.9966,10.114,116452.52548061,0
+OPP.US,D,20180626,000000,10.1122,10.1407,10.0588,10.1407,49382.613531431,0
+OPP.US,D,20180627,000000,10.1407,10.2103,10.1319,10.1735,54676.778525776,0
+OPP.US,D,20180628,000000,10.2217,10.2929,10.1674,10.2145,123069.38888259,0
+OPP.US,D,20180629,000000,10.2929,10.2929,10.1514,10.2519,85457.330254743,0
+OPP.US,D,20180702,000000,10.3266,10.3266,10.2475,10.2929,52180.845506792,0
+OPP.US,D,20180703,000000,10.2981,10.2991,10.2547,10.2672,48194.76967683,0
+OPP.US,D,20180705,000000,10.2547,10.3134,10.2547,10.3043,34564.345729382,0
+OPP.US,D,20180706,000000,10.3151,10.4121,10.2929,10.4094,57012.009869071,0
+OPP.US,D,20180709,000000,10.3898,10.3961,10.2981,10.35,61537.503911149,0
+OPP.US,D,20180710,000000,10.3437,10.3686,10.3043,10.3686,29936.586984588,0
+OPP.US,D,20180711,000000,10.3624,10.3624,10.2617,10.3151,54643.06488752,0
+OPP.US,D,20180712,000000,10.2475,10.35,10.2475,10.2929,90717.781610831,0
+OPP.US,D,20180713,000000,10.2103,10.2929,10.1407,10.1514,90213.200824912,0
+OPP.US,D,20180716,000000,10.1719,10.1719,10.082,10.1194,75815.229713139,0
+OPP.US,D,20180717,000000,10.1657,10.1657,10.0935,10.1194,61101.474189687,0
+OPP.US,D,20180718,000000,10.1977,10.1977,10.0562,10.0651,105232.62666857,0
+OPP.US,D,20180719,000000,10.13,10.13,10.026,10.0419,71756.107666954,0
+OPP.US,D,20180720,000000,10.0997,10.0997,10.0081,10.0838,72611.310290747,0
+OPP.US,D,20180723,000000,10.0935,10.1586,10.0081,10.0721,96236.704193561,0
+OPP.US,D,20180724,000000,10.0651,10.1514,10.0499,10.0721,92995.699769086,0
+OPP.US,D,20180725,000000,10.0651,10.0721,10.0019,10.0721,103449.17520475,0
+OPP.US,D,20180726,000000,10.0314,10.0997,9.96805,10.0419,180356.72679743,0
+OPP.US,D,20180727,000000,10.0081,10.0997,10.0081,10.0197,64582.969233731,0
+OPP.US,D,20180730,000000,10.0588,10.0721,9.9966,10.0721,81919.645813604,0
+OPP.US,D,20180731,000000,10.0776,10.1362,10.0314,10.1362,70355.867891332,0
+OPP.US,D,20180801,000000,10.1362,10.1514,10.0641,10.1407,102963.69881385,0
+OPP.US,D,20180802,000000,10.0776,10.1462,10.026,10.1069,57670.549603029,0
+OPP.US,D,20180803,000000,10.114,10.1657,10.0776,10.1586,89871.569290573,0
+OPP.US,D,20180806,000000,10.1657,10.2423,10.1407,10.2289,65128.006385558,0
+OPP.US,D,20180807,000000,10.1524,10.2217,10.1105,10.1194,42735.407855022,0
+OPP.US,D,20180808,000000,10.1228,10.1879,10.0838,10.1879,33197.819592017,0
+OPP.US,D,20180809,000000,10.1826,10.2289,10.1462,10.1977,29606.193329667,0
+OPP.US,D,20180810,000000,10.2423,10.2423,10.1194,10.1826,48624.056670641,0
+OPP.US,D,20180813,000000,10.2289,10.2289,10.0892,10.1194,37273.798457331,0
+OPP.US,D,20180814,000000,10.0892,10.1514,10.0838,10.0892,38093.039866984,0
+OPP.US,D,20180815,000000,10.0935,10.1069,10.0838,10.0892,70246.860460965,0
+OPP.US,D,20180816,000000,10.0776,10.1114,10.026,10.0838,67190.157258966,0
+OPP.US,D,20180817,000000,10.114,10.13,10.0997,10.0997,56699.596821218,0
+OPP.US,D,20180820,000000,10.1069,10.171,10.0892,10.13,34113.706764675,0
+OPP.US,D,20180821,000000,10.13,10.2475,10.13,10.2475,69311.868893295,0
+OPP.US,D,20180822,000000,10.2351,10.2475,10.1977,10.2103,70666.033363298,0
+OPP.US,D,20180823,000000,10.2217,10.2289,10.2136,10.2289,39170.752503278,0
+OPP.US,D,20180824,000000,10.2289,10.2289,10.1682,10.2093,49483.754446202,0
+OPP.US,D,20180827,000000,10.2289,10.2289,10.1826,10.1922,66882.239362881,0
+OPP.US,D,20180828,000000,10.1879,10.204,10.1514,10.1719,107344.22421141,0
+OPP.US,D,20180829,000000,10.2217,10.2289,10.13,10.13,137513.43529999,0
+OPP.US,D,20180830,000000,10.204,10.2103,10.1194,10.1462,75036.444669392,0
+OPP.US,D,20180831,000000,10.2289,10.2475,10.114,10.114,85421.369040602,0
+OPP.US,D,20180904,000000,10.0997,10.1941,10.0997,10.1826,30205.172302705,0
+OPP.US,D,20180905,000000,10.1941,10.2289,10.1524,10.1772,75097.129218256,0
+OPP.US,D,20180906,000000,10.1931,10.1977,10.1586,10.1879,29810.722735095,0
+OPP.US,D,20180907,000000,10.1586,10.1977,10.1586,10.1763,32132.468623085,0
+OPP.US,D,20180910,000000,10.2475,10.2475,10.1462,10.1586,27415.93063088,0
+OPP.US,D,20180911,000000,10.1407,10.2289,10.1407,10.2289,48374.575747536,0
+OPP.US,D,20180912,000000,10.2145,10.2475,10.1657,10.2475,79566.43386324,0
+OPP.US,D,20180913,000000,10.2547,10.2742,10.1977,10.2547,63017.532630647,0
+OPP.US,D,20180914,000000,10.1941,10.2547,10.1859,10.1879,47644.113585293,0
+OPP.US,D,20180917,000000,10.2475,10.2475,10.1185,10.1577,30124.259570888,0
+OPP.US,D,20180918,000000,10.1657,10.1879,10.1185,10.1879,93482.299947935,0
+OPP.US,D,20180919,000000,10.1657,10.1657,10.129,10.1344,28221.686585231,0
+OPP.US,D,20180920,000000,10.1122,10.1577,10.105,10.1122,59255.090601126,0
+OPP.US,D,20180921,000000,10.1344,10.1344,10.0988,10.1149,26525.890580886,0
+OPP.US,D,20180924,000000,10.0918,10.1228,9.98045,10.018,78998.920952575,0
+OPP.US,D,20180925,000000,9.99828,10.018,9.91832,9.96007,129342.37317435,0
+OPP.US,D,20180926,000000,9.93428,9.97701,9.92364,9.93428,66959.780730874,0
+OPP.US,D,20180927,000000,9.91832,9.95387,9.89686,9.9004,44723.388724264,0
+OPP.US,D,20180928,000000,9.96628,9.96628,9.83642,9.90749,47763.235107135,0
+OPP.US,D,20181001,000000,9.90749,10.171,9.90749,10.1185,95228.666409664,0
+OPP.US,D,20181002,000000,10.0988,10.1505,10.0882,10.1282,48055.419972034,0
+OPP.US,D,20181003,000000,10.0988,10.1657,10.041,10.0882,53884.50802673,0
+OPP.US,D,20181004,000000,10.105,10.1122,9.85954,9.85954,113473.3636466,0
+OPP.US,D,20181005,000000,9.87648,9.95387,9.8496,9.8559,80771.134536968,0
+OPP.US,D,20181008,000000,9.8186,9.91832,9.74827,9.82567,60569.922493163,0
+OPP.US,D,20181009,000000,9.74294,9.8186,9.71901,9.71901,89009.623939125,0
+OPP.US,D,20181010,000000,9.78489,9.79022,9.63617,9.70032,133226.18430159,0
+OPP.US,D,20181011,000000,9.69053,9.75989,9.64236,9.66808,81773.553381155,0
+OPP.US,D,20181012,000000,9.66808,9.75989,9.62273,9.73848,60786.813565951,0
+OPP.US,D,20181015,000000,9.72066,9.73848,9.67439,9.67439,79896.827518163,0
+OPP.US,D,20181016,000000,9.70565,9.81414,9.70565,9.80784,45667.370595471,0
+OPP.US,D,20181017,000000,9.79099,9.83729,9.75989,9.82654,39417.985850499,0
+OPP.US,D,20181018,000000,9.86575,9.86575,9.74914,9.79099,33258.50414088,0
+OPP.US,D,20181019,000000,9.82035,9.82035,9.73578,9.74294,73929.51354661,0
+OPP.US,D,20181022,000000,9.7999,9.7999,9.75544,9.79099,24619.946231402,0
+OPP.US,D,20181023,000000,9.84437,9.84437,9.51953,9.73578,40379.948328776,0
+OPP.US,D,20181024,000000,9.68429,9.74294,9.68429,9.68429,60938.524938109,0
+OPP.US,D,20181025,000000,9.6948,9.6948,9.53657,9.66808,232737.60655788,0
+OPP.US,D,20181026,000000,9.64236,9.64236,9.52488,9.60072,74086.843858479,0
+OPP.US,D,20181029,000000,9.67439,9.70565,9.26683,9.58451,103721.13188669,0
+OPP.US,D,20181030,000000,9.50092,9.70032,9.39769,9.70032,117311.09946823,0
+OPP.US,D,20181031,000000,9.70032,9.70032,9.53657,9.60072,98510.127200048,0
+OPP.US,D,20181101,000000,9.53657,9.67439,9.53657,9.58451,89369.236080536,0
+OPP.US,D,20181102,000000,9.62273,9.62273,9.47246,9.53657,87834.141751887,0
+OPP.US,D,20181105,000000,9.54192,9.67439,9.532,9.62273,32202.143475484,0
+OPP.US,D,20181106,000000,9.54192,9.60787,9.45376,9.56593,75434.265600832,0
+OPP.US,D,20181107,000000,9.56593,9.62273,9.54192,9.57212,39600.039497088,0
+OPP.US,D,20181108,000000,9.5481,9.61492,9.5481,9.59528,53033.800554702,0
+OPP.US,D,20181109,000000,9.64236,9.64236,9.58899,9.62025,77905.475285094,0
+OPP.US,D,20181112,000000,9.66808,9.66808,9.53657,9.64856,122106.30261636,0
+OPP.US,D,20181113,000000,9.61492,9.70032,9.61492,9.68429,91878.654554827,0
+OPP.US,D,20181114,000000,9.67439,9.72695,9.59595,9.70032,58017.800077081,0
+OPP.US,D,20181115,000000,9.71184,9.71184,9.64151,9.64151,79614.756744743,0
+OPP.US,D,20181116,000000,9.60072,9.60156,9.55162,9.55162,41178.961555474,0
+OPP.US,D,20181119,000000,9.55162,9.56498,9.26153,9.54095,118839.45106925,0
+OPP.US,D,20181120,000000,9.47058,9.54001,9.13788,9.47058,171541.73418107,0
+OPP.US,D,20181121,000000,9.46261,9.49388,9.27395,9.49388,174289.39569905,0
+OPP.US,D,20181123,000000,9.43508,9.43508,9.34246,9.36295,50718.797394364,0
+OPP.US,D,20181126,000000,9.40314,9.43508,9.28554,9.32827,107181.27495983,0
+OPP.US,D,20181127,000000,9.31586,9.43508,9.28554,9.39318,193010.57902335,0
+OPP.US,D,20181128,000000,9.42887,9.5232,9.34339,9.48148,263449.60722239,0
+OPP.US,D,20181129,000000,8.51227,9.51867,8.51227,9.51867,102650.16197805,0
+OPP.US,D,20181130,000000,9.61405,9.61405,9.50008,9.59528,94669.020014594,0
+OPP.US,D,20181203,000000,9.64151,9.67439,9.56498,9.66734,73496.855188974,0
+OPP.US,D,20181204,000000,9.64856,9.81066,9.50627,9.5232,166544.24920339,0
+OPP.US,D,20181206,000000,9.50008,9.63445,9.4377,9.45818,157148.25822107,0
+OPP.US,D,20181207,000000,9.2963,9.67267,9.2963,9.55162,20988.987391087,0
+OPP.US,D,20181210,000000,9.55162,9.56498,9.46006,9.55783,73152.976078751,0
+OPP.US,D,20181211,000000,9.60072,9.60072,9.34246,9.45818,214235.56188225,0
+OPP.US,D,20181212,000000,9.47594,9.58899,9.47594,9.57736,220715.3231553,0
+OPP.US,D,20181213,000000,9.56498,9.66808,9.52234,9.52234,92156.230176479,0
+OPP.US,D,20181214,000000,9.52234,9.56402,9.34171,9.347,148209.64893109,0
+OPP.US,D,20181217,000000,9.37371,9.42267,9.27136,9.27136,160829.78751876,0
+OPP.US,D,20181218,000000,9.31223,9.43149,9.27136,9.31223,295661.86478935,0
+OPP.US,D,20181219,000000,9.26509,9.41366,9.23307,9.34171,170457.27881712,0
+OPP.US,D,20181220,000000,9.2402,9.35498,8.85756,9.17873,446748.41085175,0
+OPP.US,D,20181221,000000,9.12273,9.20462,8.99814,9.05869,140567.89092609,0
+OPP.US,D,20181224,000000,9.09162,9.17873,8.91538,9.11119,105305.67288479,0
+OPP.US,D,20181226,000000,9.09162,9.50534,9.09162,9.4377,263197.87872339,0
+OPP.US,D,20181227,000000,9.4332,9.57117,9.38168,9.55162,238940.91599723,0
+OPP.US,D,20181228,000000,9.59528,9.66808,9.45818,9.64856,254104.18669745,0
+OPP.US,D,20181231,000000,9.74653,9.90129,9.74653,9.76339,334656.18258575,0
+OPP.US,D,20190102,000000,9.73761,9.78644,9.70109,9.76339,72613.557866632,0
+OPP.US,D,20190103,000000,9.76871,9.76871,9.70109,9.70109,41098.048823657,0
+OPP.US,D,20190104,000000,9.74197,9.84079,9.73761,9.74653,36952.395105945,0
+OPP.US,D,20190107,000000,9.86476,10.0384,9.7936,10.0384,103341.29156233,0
+OPP.US,D,20190108,000000,10.0918,10.1834,10.0454,10.0588,147579.20389569,0
+OPP.US,D,20190109,000000,10.0588,10.1248,9.90661,9.92453,81838.733081785,0
+OPP.US,D,20190110,000000,10.0588,10.0918,9.97957,10.0454,56661.388031193,0
+OPP.US,D,20190111,000000,10.0222,10.1781,10.0135,10.1595,86384.45530682,0
+OPP.US,D,20190114,000000,10.1407,10.1532,10.033,10.1462,78887.665946324,0
+OPP.US,D,20190115,000000,10.1595,10.196,10.1248,10.1781,134779.2592373,0
+OPP.US,D,20190116,000000,10.1462,10.1674,10.0088,10.0088,97295.312434841,0
+OPP.US,D,20190117,000000,10.0088,10.0222,9.86476,9.95643,80029.434495307,0
+OPP.US,D,20190118,000000,10.0046,10.0314,9.95643,9.95643,106374.39521755,0
+OPP.US,D,20190122,000000,9.95643,10.0088,9.88524,9.90129,85940.559069764,0
+OPP.US,D,20190123,000000,9.94314,10.0046,9.91655,9.91921,51426.783797769,0
+OPP.US,D,20190124,000000,9.87028,10.0767,9.87028,10.0758,71851.629642015,0
+OPP.US,D,20190125,000000,10.0918,10.1834,9.90129,10.033,45061.648894781,0
+OPP.US,D,20190128,000000,10.0222,10.033,9.97524,10.0088,43815.368067201,0
+OPP.US,D,20190129,000000,10.0454,10.0882,10.033,10.0758,44394.118857284,0
+OPP.US,D,20190130,000000,10.0525,10.1462,10.0525,10.0918,72053.911471559,0
+OPP.US,D,20190131,000000,10.0988,10.2663,10.0988,10.1906,120358.81236669,0
+OPP.US,D,20190201,000000,10.2547,10.2734,10.1462,10.2012,132922.76155727,0
+OPP.US,D,20190204,000000,10.2393,10.2537,10.1362,10.1595,111314.56701019,0
+OPP.US,D,20190205,000000,10.2322,10.2322,9.99828,10.0384,123398.65874958,0
+OPP.US,D,20190206,000000,10.0454,10.0454,9.87736,10.0222,143215.53531725,0
+OPP.US,D,20190207,000000,10.0624,10.171,10.0276,10.0918,127045.35062107,0
+OPP.US,D,20190208,000000,10.0046,10.1532,9.94855,10.0384,89386.092899666,0
+OPP.US,D,20190211,000000,10.0384,10.131,10.0384,10.083,46975.459759855,0
+OPP.US,D,20190212,000000,10.1781,10.196,10.0624,10.1595,74713.917530064,0
+OPP.US,D,20190213,000000,10.1462,10.2769,10.0659,10.1122,110750.42546336,0
+OPP.US,D,20190214,000000,10.1319,10.2074,10.1185,10.1577,34214.847679448,0
+OPP.US,D,20190215,000000,10.2547,10.2547,9.98941,10.0214,83845.818346039,0
+OPP.US,D,20190219,000000,9.9966,10.1532,9.9966,10.1532,104052.64932956,0
+OPP.US,D,20190220,000000,10.1595,10.2876,10.0909,10.13,93209.219478049,0
+OPP.US,D,20190221,000000,10.2198,10.2581,10.0376,10.1727,116846.97504822,0
+OPP.US,D,20190222,000000,10.1407,10.2813,10.1407,10.226,94110.497407463,0
+OPP.US,D,20190225,000000,10.3125,10.3125,10.1595,10.1781,82017.41536455,0
+OPP.US,D,20190226,000000,10.226,10.2617,10.0607,10.1407,77681.841484655,0
+OPP.US,D,20190227,000000,10.1407,10.2136,10.057,10.083,117423.47826242,0
+OPP.US,D,20190228,000000,10.1834,10.2127,10.0214,10.0267,122297.3465665,0
+OPP.US,D,20190301,000000,10.1248,10.1248,10.0019,10.0322,143472.88275594,0
+OPP.US,D,20190304,000000,10.0607,10.0704,9.9966,10.0322,124916.89625909,0
+OPP.US,D,20190305,000000,10.0438,10.1407,10.0267,10.1362,134246.58375285,0
+OPP.US,D,20190306,000000,10.1595,10.1914,10.083,10.1185,84968.48250001,0
+OPP.US,D,20190307,000000,10.1185,10.1381,10.0322,10.083,88685.973011855,0
+OPP.US,D,20190308,000000,10.0376,10.1122,10.0322,10.0758,49233.149735156,0
+OPP.US,D,20190311,000000,10.057,10.1701,10.057,10.1122,138019.13987384,0
+OPP.US,D,20190312,000000,10.13,10.2393,10.13,10.2022,155524.38464501,0
+OPP.US,D,20190313,000000,10.2519,10.3694,10.1914,10.2198,171076.48597312,0
+OPP.US,D,20190314,000000,10.2519,10.275,10.2198,10.2556,44680.684782473,0
+OPP.US,D,20190315,000000,10.2198,10.2821,10.1524,10.2074,116482.86775504,0
+OPP.US,D,20190318,000000,10.2519,10.2759,10.1595,10.1914,94970.195183026,0
+OPP.US,D,20190319,000000,10.2022,10.2547,10.0838,10.1105,271061.02295295,0
+OPP.US,D,20190320,000000,10.1105,10.1352,10.0357,10.1238,137342.61953281,0
+OPP.US,D,20190321,000000,10.1407,10.1781,10.1033,10.1595,103458.16550829,0
+OPP.US,D,20190322,000000,10.1665,10.1701,10.0669,10.1362,82539.976757538,0
+OPP.US,D,20190325,000000,10.129,10.1407,10.074,10.0854,55794.947527981,0
+OPP.US,D,20190326,000000,10.0963,10.1595,10.0314,10.0491,142099.61389093,0
+OPP.US,D,20190327,000000,10.0669,10.1524,9.98587,10.0935,115714.19680278,0
+OPP.US,D,20190328,000000,10.1033,10.1407,10.0525,10.082,104144.79994079,0
+OPP.US,D,20190329,000000,10.1166,10.1549,10.0294,10.0669,185805.97452777,0
+OPP.US,D,20190401,000000,10.1033,10.2198,10.074,10.2198,182267.16629869,0
+OPP.US,D,20190402,000000,10.226,10.3019,10.1969,10.2947,141081.46201555,0
+OPP.US,D,20190403,000000,10.3429,10.3747,10.2929,10.3429,95782.693865028,0
+OPP.US,D,20190404,000000,10.3429,10.35,10.2022,10.35,75825.343804616,0
+OPP.US,D,20190405,000000,10.3569,10.3632,10.226,10.2821,107001.46888914,0
+OPP.US,D,20190408,000000,10.3089,10.3429,10.1834,10.3429,84114.403664157,0
+OPP.US,D,20190409,000000,10.3429,10.4298,10.3125,10.4049,204338.36147783,0
+OPP.US,D,20190410,000000,10.4111,10.4352,10.3569,10.4111,138202.31730837,0
+OPP.US,D,20190411,000000,10.4111,10.4957,10.4015,10.4611,144931.55950454,0
+OPP.US,D,20190412,000000,10.4957,10.4957,10.3694,10.4245,133599.2818983,0
+OPP.US,D,20190415,000000,10.4352,10.4877,10.3632,10.4673,117962.89647454,0
+OPP.US,D,20190416,000000,10.4833,10.4833,10.3854,10.4245,102776.02622755,0
+OPP.US,D,20190417,000000,10.3187,10.4298,10.2884,10.3134,229726.9786615,0
+OPP.US,D,20190418,000000,10.3747,10.3747,10.2431,10.3089,202783.03896623,0
+OPP.US,D,20190422,000000,10.3089,10.3429,10.2519,10.2687,151558.53699799,0
+OPP.US,D,20190423,000000,10.2556,10.3366,10.2341,10.3019,84299.828674573,0
+OPP.US,D,20190424,000000,10.2947,10.3632,10.2537,10.2556,144155.02203668,0
+OPP.US,D,20190425,000000,10.2625,10.3134,10.2625,10.3089,30433.301254913,0
+OPP.US,D,20190426,000000,10.3134,10.3187,10.2556,10.2884,68280.23156262,0
+OPP.US,D,20190429,000000,10.2947,10.3134,10.2759,10.2759,49603.999755987,0
+OPP.US,D,20190430,000000,10.3134,10.3569,10.2884,10.3366,72132.576627494,0
+OPP.US,D,20190501,000000,10.3694,10.4441,10.3249,10.4352,166635.27602669,0
+OPP.US,D,20190502,000000,10.3632,10.4111,10.3187,10.3801,100512.71731253,0
+OPP.US,D,20190503,000000,10.4407,10.4407,10.4049,10.4298,55244.291436444,0
+OPP.US,D,20190506,000000,10.3134,10.4245,10.3134,10.35,65793.28884717,0
+OPP.US,D,20190507,000000,10.3747,10.4049,10.2884,10.3569,76537.825359788,0
+OPP.US,D,20190508,000000,10.3747,10.4326,10.3249,10.3747,79507.99689026,0
+OPP.US,D,20190509,000000,10.3747,10.4842,10.3747,10.4611,89150.097431864,0
+OPP.US,D,20190510,000000,10.4789,10.4948,10.4352,10.4789,55867.993744205,0
+OPP.US,D,20190513,000000,10.4352,10.4352,10.4049,10.4245,69809.706951562,0
+OPP.US,D,20190514,000000,10.4673,10.5633,10.437,10.4673,86532.79531515,0
+OPP.US,D,20190515,000000,10.4913,10.5429,10.3845,10.4673,99823.835304142,0
+OPP.US,D,20190516,000000,10.5153,10.5295,10.4833,10.5153,50490.668442155,0
+OPP.US,D,20190517,000000,10.5367,10.5367,10.4779,10.5295,57989.705378534,0
+OPP.US,D,20190520,000000,10.5474,10.5474,10.4673,10.5474,68494.875059524,0
+OPP.US,D,20190521,000000,10.502,10.5777,10.4913,10.4913,88060.023128209,0
+OPP.US,D,20190522,000000,10.502,10.5652,10.4833,10.5474,100536.31685932,0
+OPP.US,D,20190523,000000,10.5777,10.5927,10.4789,10.5411,64221.109516434,0
+OPP.US,D,20190524,000000,10.5946,10.5946,10.5153,10.5474,33778.817957984,0
+OPP.US,D,20190528,000000,10.6026,10.6026,10.5295,10.5367,41938.642204207,0
+OPP.US,D,20190529,000000,10.4957,10.5394,10.4957,10.4957,47268.768412695,0
+OPP.US,D,20190530,000000,10.4913,10.5777,10.4913,10.5223,95510.737183085,0
+OPP.US,D,20190531,000000,10.5777,10.6106,10.454,10.4673,50701.940575236,0
+OPP.US,D,20190603,000000,10.5153,10.5474,10.4913,10.5474,55827.537378297,0
+OPP.US,D,20190604,000000,10.6026,10.6106,10.5724,10.6026,61247.566622136,0
+OPP.US,D,20190605,000000,10.6106,10.6506,10.5856,10.6266,84006.520021734,0
+OPP.US,D,20190606,000000,10.671,10.671,10.55,10.6336,59558.513345441,0
+OPP.US,D,20190607,000000,10.671,10.671,10.6266,10.6461,68095.930340147,0
+OPP.US,D,20190610,000000,10.6915,10.7903,10.671,10.7431,123969.54302406,0
+OPP.US,D,20190611,000000,10.7948,10.8189,10.7013,10.7431,153010.47101894,0
+OPP.US,D,20190612,000000,10.8018,10.8027,10.6907,10.7218,41627.352944297,0
+OPP.US,D,20190613,000000,10.7769,10.7831,10.7218,10.7325,49628.72309071,0
+OPP.US,D,20190614,000000,10.7325,10.7502,10.6907,10.7138,58422.363736169,0
+OPP.US,D,20190617,000000,10.6907,10.7272,10.6907,10.7138,54358.746538216,0
+OPP.US,D,20190618,000000,10.7272,10.7814,10.7272,10.7653,73956.484457217,0
+OPP.US,D,20190619,000000,10.7502,10.7653,10.697,10.7502,62418.553657607,0
+OPP.US,D,20190620,000000,10.826,10.841,10.7502,10.784,54856.584596482,0
+OPP.US,D,20190621,000000,10.7548,10.8142,10.7548,10.7591,56677.12106238,0
+OPP.US,D,20190624,000000,10.3711,10.8046,10.3711,10.728,52129.151261463,0
+OPP.US,D,20190625,000000,10.7272,10.7903,10.7272,10.7325,21864.418197836,0
+OPP.US,D,20190626,000000,10.8018,10.841,10.6907,10.7369,73550.797010186,0
+OPP.US,D,20190627,000000,10.6907,10.7218,10.6096,10.7013,165841.88173967,0
+OPP.US,D,20190628,000000,10.7955,10.7955,10.697,10.697,87721.762957694,0
+OPP.US,D,20190701,000000,10.7138,10.7725,10.7138,10.7653,72402.285733552,0
+OPP.US,D,20190702,000000,10.7955,10.8641,10.7502,10.8526,96163.657977335,0
+OPP.US,D,20190703,000000,10.9032,10.921,10.8384,10.9032,56266.938463583,0
+OPP.US,D,20190705,000000,10.9539,10.9638,10.7272,10.8526,80144.060865384,0
+OPP.US,D,20190708,000000,10.8882,10.971,10.8882,10.929,103795.30189087,0
+OPP.US,D,20190709,000000,10.9844,11.0093,10.9397,11.0032,141884.97039402,0
+OPP.US,D,20190710,000000,11.0032,11.083,10.8517,10.995,168909.82282111,0
+OPP.US,D,20190711,000000,11.0227,11.0279,10.8338,10.9772,126980.17092045,0
+OPP.US,D,20190712,000000,11.0227,11.0227,10.9078,10.9638,63614.264027802,0
+OPP.US,D,20190715,000000,11.0032,11.0331,10.9505,11.0331,64430.134073631,0
+OPP.US,D,20190716,000000,10.995,11.0465,10.921,10.9638,109179.36992055,0
+OPP.US,D,20190717,000000,10.9638,11.0227,10.9397,10.9397,57376.11716225,0
+OPP.US,D,20190718,000000,10.9638,11.0032,10.9218,10.995,45204.369963403,0
+OPP.US,D,20190719,000000,10.9896,11.0403,10.971,10.9896,47633.999493815,0
+OPP.US,D,20190722,000000,10.9896,11.1213,10.971,11.0403,106541.83962089,0
+OPP.US,D,20190723,000000,11.0403,11.0769,10.9461,10.9576,123125.57827969,0
+OPP.US,D,20190724,000000,10.9896,11.0227,10.9397,10.9772,61737.538164809,0
+OPP.US,D,20190725,000000,11.0528,11.0528,10.8882,10.9539,87073.337315211,0
+OPP.US,D,20190726,000000,10.9078,11.0155,10.9078,10.9896,66182.119475071,0
+OPP.US,D,20190729,000000,11.0715,11.108,10.9896,11.0093,104830.31058536,0
+OPP.US,D,20190730,000000,11.0331,11.0465,10.8579,10.9638,157131.40140194,0
+OPP.US,D,20190731,000000,10.9327,10.9558,10.921,10.9397,61195.872376808,0
+OPP.US,D,20190801,000000,10.9539,11.059,10.9406,11.0093,116868.32701911,0
+OPP.US,D,20190802,000000,11.0465,11.0892,11.0118,11.0528,75374.704839908,0
+OPP.US,D,20190805,000000,11.0331,11.0652,10.8526,10.9844,76291.715800508,0
+OPP.US,D,20190806,000000,11.0279,11.0981,10.9844,11.059,75754.545164274,0
+OPP.US,D,20190807,000000,11.0465,11.0892,10.8882,11.0652,120308.2419093,0
+OPP.US,D,20190808,000000,11.1275,11.1595,11.0652,11.108,79356.285518104,0
+OPP.US,D,20190809,000000,11.0155,11.1357,10.9397,11.0227,193483.6937469,0
+OPP.US,D,20190812,000000,11.0652,11.0652,10.9638,10.971,81510.587002749,0
+OPP.US,D,20190813,000000,10.995,11.059,10.9772,11.0331,126011.46571452,0
+OPP.US,D,20190814,000000,11.059,11.059,10.8001,10.8758,107657.7610472,0
+OPP.US,D,20190815,000000,10.8944,10.9272,10.769,10.8046,118310.1469486,0
+OPP.US,D,20190816,000000,10.8517,10.9576,10.8046,10.932,57029.99047614,0
+OPP.US,D,20190819,000000,10.9834,10.9834,10.932,10.97,91895.511373955,0
+OPP.US,D,20190820,000000,10.9834,11.084,10.9576,11.084,65353.887761881,0
+OPP.US,D,20190821,000000,11.084,11.172,11.0652,11.0786,94966.823819199,0
+OPP.US,D,20190822,000000,11.1399,11.197,11.0412,11.0991,69827.687558632,0
+OPP.US,D,20190823,000000,11.084,11.1374,11.0403,11.084,47692.436466796,0
+OPP.US,D,20190826,000000,11.0786,11.1053,10.9532,11.0331,91279.675581785,0
+OPP.US,D,20190827,000000,11.0227,11.0536,10.932,10.932,79887.837214627,0
+OPP.US,D,20190828,000000,10.932,11.0093,10.8623,10.9087,136346.94341628,0
+OPP.US,D,20190829,000000,10.9131,11.0227,10.9131,11.0227,49557.92445037,0
+OPP.US,D,20190830,000000,11.1223,11.269,11.0289,11.1915,154008.39471137,0
+OPP.US,D,20190903,000000,11.1915,11.2504,11.0227,11.172,66093.34022766,0
+OPP.US,D,20190904,000000,11.2298,11.2628,11.0902,11.2628,110617.81848621,0
+OPP.US,D,20190905,000000,11.2628,11.2628,11.059,11.1374,103578.41081808,0
+OPP.US,D,20190906,000000,11.0652,11.084,10.9782,11.0625,127556.67413464,0
+OPP.US,D,20190909,000000,11.0279,11.1481,11.0279,11.1151,59205.643931683,0
+OPP.US,D,20190910,000000,11.1667,11.3091,11.1399,11.2121,149299.72323474,0
+OPP.US,D,20190911,000000,11.1366,11.2183,11.1142,11.18,83875.036832529,0
+OPP.US,D,20190912,000000,11.2504,11.2504,11.1044,11.2121,184966.50493515,0
+OPP.US,D,20190913,000000,11.2183,11.2183,11.1044,11.1658,71324.573097259,0
+OPP.US,D,20190916,000000,11.1658,11.1658,11.1062,11.1471,50919.955435964,0
+OPP.US,D,20190917,000000,11.1658,11.18,11.1399,11.1711,48572.362425313,0
+OPP.US,D,20190918,000000,11.1915,11.3793,11.1711,11.302,113798.13836182,0
+OPP.US,D,20190919,000000,11.286,11.3785,11.286,11.3152,42873.633771878,0
+OPP.US,D,20190920,000000,11.358,11.358,11.18,11.2789,48304.900895137,0
+OPP.US,D,20190923,000000,11.286,11.3313,11.2636,11.3073,77857.152403592,0
+OPP.US,D,20190924,000000,11.302,11.3465,11.2298,11.2415,98528.10780712,0
+OPP.US,D,20190925,000000,11.2636,11.374,11.2245,11.302,74289.125688022,0
+OPP.US,D,20190926,000000,11.3508,11.3508,11.1366,11.1915,179008.18126713,0
+OPP.US,D,20190927,000000,11.1543,11.2433,11.0876,11.18,112066.38114333,0
+OPP.US,D,20190930,000000,11.197,11.2245,11.1366,11.1471,124015.61832968,0
+OPP.US,D,20191001,000000,11.1142,11.3313,11.1142,11.2938,103743.60764552,0
+OPP.US,D,20191002,000000,11.2938,11.2938,11.1071,11.1605,66216.95690127,0
+OPP.US,D,20191003,000000,11.1071,11.3366,11.1071,11.2558,102000.61254762,0
+OPP.US,D,20191004,000000,11.2789,11.391,11.2789,11.302,92918.158401094,0
+OPP.US,D,20191007,000000,11.2938,11.391,11.2896,11.3277,75327.505746349,0
+OPP.US,D,20191008,000000,11.3446,11.3669,11.2245,11.3313,100944.25188223,0
+OPP.US,D,20191009,000000,11.2938,11.3215,11.1366,11.286,142563.73831093,0
+OPP.US,D,20191010,000000,11.3152,11.358,11.2558,11.2789,91214.495881156,0
+OPP.US,D,20191011,000000,11.2743,11.391,11.2068,11.3277,72415.771188856,0
+OPP.US,D,20191014,000000,11.3651,11.4034,11.269,11.391,88012.824034649,0
+OPP.US,D,20191015,000000,11.4034,11.4336,11.2636,11.2636,189323.43078594,0
+OPP.US,D,20191016,000000,11.2558,11.2558,11.0315,11.0973,149377.26460274,0
+OPP.US,D,20191017,000000,11.0892,11.2636,11.0378,11.2636,88198.249045065,0
+OPP.US,D,20191018,000000,11.2558,11.3323,11.1899,11.2504,67529.541217423,0
+OPP.US,D,20191021,000000,11.3152,11.3277,11.1756,11.269,73460.893974833,0
+OPP.US,D,20191022,000000,11.3277,11.3277,11.1409,11.1862,154171.34396293,0
+OPP.US,D,20191023,000000,11.2183,11.2433,11.1711,11.2361,46079.800770152,0
+OPP.US,D,20191024,000000,11.3313,11.3313,11.2183,11.2558,102545.64969945,0
+OPP.US,D,20191025,000000,11.2245,11.286,11.2102,11.2298,52951.764034943,0
+OPP.US,D,20191028,000000,11.197,11.2298,11.1366,11.1399,91985.414409307,0
+OPP.US,D,20191029,000000,11.1658,11.1658,11.044,11.0892,83109.737244089,0
+OPP.US,D,20191030,000000,11.0502,11.1543,11.0502,11.1543,54302.557141121,0
+OPP.US,D,20191031,000000,11.1658,11.1658,11.1071,11.1285,84838.12309875,0
+OPP.US,D,20191101,000000,11.18,11.18,10.7306,10.9505,369601.49242744,0
+OPP.US,D,20191104,000000,10.865,10.993,10.7955,10.9238,240921.03035087,0
+OPP.US,D,20191105,000000,10.8979,10.9424,10.8588,10.9094,156714.47607548,0
+OPP.US,D,20191106,000000,10.8793,10.8988,10.5946,10.6995,344046.55462836,0
+OPP.US,D,20191107,000000,10.6239,10.8793,10.6239,10.8134,171183.24582762,0
+OPP.US,D,20191108,000000,10.7253,10.9094,10.6532,10.9094,161545.64043777,0
+OPP.US,D,20191111,000000,10.9414,10.9878,10.8348,10.9878,100400.33851834,0
+OPP.US,D,20191112,000000,10.9736,10.9736,10.7948,10.826,121307.28938967,0
+OPP.US,D,20191113,000000,10.7476,10.8846,10.7244,10.8588,168116.42853412,0
+OPP.US,D,20191114,000000,10.866,10.8988,10.6719,10.7564,208117.66032648,0
+OPP.US,D,20191115,000000,10.7048,10.7893,10.6878,10.6924,75838.829259918,0
+OPP.US,D,20191118,000000,10.6924,10.7244,10.591,10.6088,167754.56881682,0
+OPP.US,D,20191119,000000,10.6088,10.7182,10.6088,10.6524,101701.68495508,0
+OPP.US,D,20191120,000000,10.5758,10.7234,10.5546,10.6577,70858.201101366,0
+OPP.US,D,20191121,000000,10.6853,10.8018,10.6328,10.776,109810.93874391,0
+OPP.US,D,20191122,000000,10.776,10.776,10.6924,10.7564,73820.506116246,0
+OPP.US,D,20191125,000000,10.7948,10.8027,10.6461,10.6461,124429.17229231,0
+OPP.US,D,20191126,000000,10.6461,10.6577,10.5491,10.6408,227685.05597105,0
+OPP.US,D,20191127,000000,10.5678,10.6924,10.5678,10.6719,71349.296431982,0
+OPP.US,D,20191129,000000,10.6719,10.6719,10.6148,10.6461,93151.906293011,0
+OPP.US,D,20191202,000000,10.6719,10.6924,10.6148,10.6853,144503.39629867,0
+OPP.US,D,20191203,000000,10.6853,10.7182,10.6266,10.6266,121371.34530236,0
+OPP.US,D,20191204,000000,10.6461,10.7298,10.6328,10.7298,105973.20292227,0
+OPP.US,D,20191205,000000,10.7476,10.7476,10.6853,10.7244,104663.98996996,0
+OPP.US,D,20191206,000000,10.7298,10.7298,10.6524,10.6782,120933.06800502,0
+OPP.US,D,20191209,000000,10.7048,10.7298,10.6782,10.7298,108616.35216166,0
+OPP.US,D,20191210,000000,10.7414,10.7707,10.6461,10.6577,183532.55152128,0
+OPP.US,D,20191211,000000,10.6745,10.695,10.6096,10.6239,138791.18218993,0
+OPP.US,D,20191212,000000,10.6177,10.6266,10.5553,10.6096,198589.062367,0
+OPP.US,D,20191213,000000,10.6266,10.6346,10.55,10.6266,123696.46255417,0
+OPP.US,D,20191216,000000,10.6532,10.6745,10.6239,10.6266,91938.215315747,0
+OPP.US,D,20191217,000000,10.5802,10.6266,10.5553,10.6016,379233.47887758,0
+OPP.US,D,20191218,000000,10.5946,10.6096,10.5403,10.5624,263027.06295623,0
+OPP.US,D,20191219,000000,10.5624,10.591,10.5171,10.5446,326891.93169507,0
+OPP.US,D,20191220,000000,10.5446,10.5705,10.5029,10.5251,276896.85373531,0
+OPP.US,D,20191223,000000,10.4975,10.5624,10.4717,10.4824,248347.02107102,0
+OPP.US,D,20191224,000000,10.4975,10.5323,10.4789,10.5099,88226.343743612,0
+OPP.US,D,20191226,000000,10.5099,10.6096,10.5099,10.6096,299822.12775031,0
+OPP.US,D,20191227,000000,10.5892,10.6239,10.5553,10.5892,222104.32505151,0
+OPP.US,D,20191230,000000,10.6177,10.6266,10.5946,10.6239,221975.08943819,0
+OPP.US,D,20191231,000000,10.6177,10.752,10.6016,10.744,430247.83250065,0
+OPP.US,D,20200102,000000,10.744,10.761,10.695,10.752,186230.7663698,0
+OPP.US,D,20200103,000000,10.752,10.7778,10.6888,10.752,76747.973704924,0
+OPP.US,D,20200106,000000,10.761,10.793,10.7377,10.793,201772.75360644,0
+OPP.US,D,20200107,000000,10.8036,10.8632,10.761,10.7778,301656.14967149,0
+OPP.US,D,20200108,000000,10.7868,10.857,10.7868,10.8251,146131.76502651,0
+OPP.US,D,20200109,000000,10.8313,10.8774,10.8036,10.8455,149434.57778777,0
+OPP.US,D,20200110,000000,10.8455,10.857,10.8251,10.8517,78004.368623984,0
+OPP.US,D,20200113,000000,10.8455,10.9238,10.8455,10.8971,196483.08376385,0
+OPP.US,D,20200114,000000,10.8774,10.9888,10.8774,10.9745,187250.04203312,0
+OPP.US,D,20200115,000000,10.9824,11.0084,10.931,10.9888,207665.89757383,0
+OPP.US,D,20200116,000000,11.0012,11.1124,10.9807,11.0289,143965.1018745,0
+OPP.US,D,20200117,000000,11.0084,11.0279,10.9496,10.9682,177346.09890106,0
+OPP.US,D,20200121,000000,10.9406,10.9869,10.9406,10.9682,86479.977281881,0
+OPP.US,D,20200122,000000,10.9824,10.9985,10.9576,10.9682,106118.17156679,0
+OPP.US,D,20200123,000000,10.9611,10.9888,10.9406,10.9558,83467.101809617,0
+OPP.US,D,20200124,000000,10.9558,11.0103,10.9406,10.9406,89074.803639757,0
+OPP.US,D,20200127,000000,10.9343,10.9343,10.8508,10.9156,85522.509955374,0
+OPP.US,D,20200128,000000,10.9611,11.0012,10.9156,10.9611,81861.208840624,0
+OPP.US,D,20200129,000000,10.9558,11.0341,10.9558,11.0084,101320.72084277,0
+OPP.US,D,20200130,000000,11.0084,11.0536,10.9682,11.0474,104267.29282646,0
+OPP.US,D,20200131,000000,11.0474,11.1062,11.0289,11.1026,204508.05345706,0
+OPP.US,D,20200203,000000,11.1062,11.1872,11.1062,11.172,135459.15094217,0
+OPP.US,D,20200204,000000,11.1925,11.2344,11.1266,11.1925,117135.7885493,0
+OPP.US,D,20200205,000000,11.172,11.2334,11.1471,11.2077,121634.31168076,0
+OPP.US,D,20200206,000000,11.2077,11.2077,11.1667,11.1987,76477.140810925,0
+OPP.US,D,20200207,000000,11.2077,11.2255,11.172,11.1925,116814.38519793,0
+OPP.US,D,20200210,000000,11.1987,11.2717,11.1987,11.2717,127839.86869601,0
+OPP.US,D,20200211,000000,11.2769,11.3198,11.1266,11.1667,179121.68384927,0
+OPP.US,D,20200212,000000,11.1925,11.2592,11.1925,11.2592,150359.45526397,0
+OPP.US,D,20200213,000000,11.1347,11.18,11.1327,11.1543,42365.681622132,0
+OPP.US,D,20200214,000000,11.1987,11.254,11.18,11.2077,135011.88334128,0
+OPP.US,D,20200218,000000,11.2077,11.2121,11.18,11.1987,54937.497328302,0
+OPP.US,D,20200219,000000,11.2388,11.2388,11.1614,11.2077,102654.65712982,0
+OPP.US,D,20200220,000000,11.1872,11.1944,11.0876,11.1543,141713.03083891,0
+OPP.US,D,20200221,000000,11.1062,11.124,11.0474,11.0617,171581.06675904,0
+OPP.US,D,20200224,000000,11.0474,11.0821,10.9156,10.9228,201613.17571868,0
+OPP.US,D,20200225,000000,10.93,11.0876,10.881,11.0012,409771.29241107,0
+OPP.US,D,20200226,000000,11.0084,11.1623,10.9087,10.9406,172339.62361981,0
+OPP.US,D,20200227,000000,10.8508,10.89,10.6568,10.784,351722.02627162,0
+OPP.US,D,20200228,000000,10.6774,10.7351,10.5268,10.7039,293127.72298033,0
+OPP.US,D,20200302,000000,10.7182,10.9888,10.7039,10.9888,191139.47210008,0
+OPP.US,D,20200303,000000,10.9888,11.3508,10.9032,10.9032,235276.24351866,0
+OPP.US,D,20200304,000000,10.9745,11.1062,10.9611,11.0679,164713.598646,0
+OPP.US,D,20200305,000000,11.0474,11.0876,10.9156,10.9558,134080.26313745,0
+OPP.US,D,20200306,000000,10.8508,11.0412,10.8508,10.9682,185930.71498932,0
+OPP.US,D,20200309,000000,10.6514,10.6774,10.4743,10.5268,205325.04729082,0
+OPP.US,D,20200310,000000,10.6621,10.7573,10.5787,10.7573,132630.57669237,0
+OPP.US,D,20200311,000000,10.7573,10.7573,10.3196,10.3461,100785.79778242,0
+OPP.US,D,20200312,000000,9.79099,10.0499,8.90738,9.19126,429758.98474592,0
+OPP.US,D,20200313,000000,9.36212,9.74371,9.28823,9.50806,130805.54507471,0
+OPP.US,D,20200316,000000,8.43574,9.21439,8.35923,8.90647,252575.83509645,0
+OPP.US,D,20200317,000000,8.85221,9.05869,8.46868,8.63598,348537.21124424,0
+OPP.US,D,20200318,000000,8.58348,8.61727,7.07117,7.28429,699947.94825596,0
+OPP.US,D,20200319,000000,7.12946,8.32923,7.12946,8.00044,363755.54755362,0
+OPP.US,D,20200320,000000,8.2277,8.62173,8.19683,8.53097,185233.96646532,0
+OPP.US,D,20200323,000000,8.2277,8.46868,7.50648,8.03577,337756.71351747,0
+OPP.US,D,20200324,000000,8.15278,8.31358,8.15278,8.26749,492603.45403351,0
+OPP.US,D,20200325,000000,8.17699,8.38119,7.94118,8.37587,261950.47410787,0
+OPP.US,D,20200326,000000,8.30666,8.46868,8.24837,8.32923,176203.20656412,0
+OPP.US,D,20200327,000000,8.02136,8.30308,7.96796,8.28225,185585.71209114,0
+OPP.US,D,20200330,000000,8.28225,8.57813,8.28225,8.50339,202958.34988515,0
+OPP.US,D,20200331,000000,8.50339,8.59861,8.4225,8.56834,210288.81863024,0
+OPP.US,D,20200401,000000,8.36885,8.37587,7.75297,8.15278,333833.56981228,0
+OPP.US,D,20200402,000000,8.03577,8.24923,8.03577,8.19514,256021.36892636,0
+OPP.US,D,20200403,000000,8.26749,8.26749,8.0685,8.2277,58000.943257953,0
+OPP.US,D,20200406,000000,8.29614,8.66001,8.28494,8.59861,84500.986716177,0
+OPP.US,D,20200407,000000,8.62886,8.79347,8.53899,8.70272,93855.397544648,0
+OPP.US,D,20200408,000000,8.72941,8.91359,8.68669,8.78902,292125.30413615,0
+OPP.US,D,20200409,000000,9.01148,9.06572,8.76765,8.91359,261854.95213282,0
+OPP.US,D,20200413,000000,8.81751,8.85842,8.33708,8.8344,199767.91591807,0
+OPP.US,D,20200414,000000,8.91983,9.10939,8.83975,8.9323,182816.69860226,0
+OPP.US,D,20200415,000000,8.71872,8.85131,8.68937,8.82373,86782.276238257,0
+OPP.US,D,20200416,000000,8.749,8.8353,8.65289,8.72585,65452.78110077,0
+OPP.US,D,20200417,000000,8.83797,8.91359,8.63152,8.85756,85295.504791107,0
+OPP.US,D,20200420,000000,8.749,9.01059,8.749,8.80149,84491.99641264,0
+OPP.US,D,20200421,000000,8.78279,8.78279,8.63152,8.63152,87234.038990903,0
+OPP.US,D,20200422,000000,8.749,8.77479,8.571,8.68937,161963.68955217,0
+OPP.US,D,20200423,000000,8.65289,8.76588,8.52473,8.5639,46167.456229622,0
+OPP.US,D,20200424,000000,8.58615,8.81572,8.57903,8.80681,66065.245529112,0
+OPP.US,D,20200427,000000,8.85756,8.91983,8.59327,8.64487,65750.584905377,0
+OPP.US,D,20200428,000000,8.63775,8.76144,8.45621,8.571,121671.39668285,0
+OPP.US,D,20200429,000000,8.76588,9.03109,8.6057,8.82373,112626.02753841,0
+OPP.US,D,20200430,000000,8.96432,9.209,8.88868,9.03109,275131.38287855,0
+OPP.US,D,20200501,000000,8.79258,9.15659,8.79258,9.02576,59652.911532563,0
+OPP.US,D,20200504,000000,8.97322,9.09513,8.86199,8.87533,70719.97518451,0
+OPP.US,D,20200505,000000,8.87533,8.94829,8.84597,8.85756,71226.803546312,0
+OPP.US,D,20200506,000000,8.92695,8.94829,8.77034,8.9056,74919.570723436,0
+OPP.US,D,20200507,000000,8.97857,8.97857,8.85221,8.9056,45773.006662009,0
+OPP.US,D,20200508,000000,8.8967,8.99546,8.83263,8.90916,96809.836043935,0
+OPP.US,D,20200511,000000,8.91983,8.98746,8.86821,8.88868,87386.874151004,0
+OPP.US,D,20200512,000000,8.95632,9.04615,8.85131,9.00704,113565.51425784,0
+OPP.US,D,20200513,000000,9.05328,9.05328,8.85756,8.91983,85723.667996975,0
+OPP.US,D,20200514,000000,8.85665,8.86199,8.60394,8.75431,111877.5847691,0
+OPP.US,D,20200515,000000,8.64843,8.85488,8.36011,8.78547,68061.092913946,0
+OPP.US,D,20200518,000000,8.94474,9.13076,8.886,8.97322,66127.053865917,0
+OPP.US,D,20200519,000000,8.88157,9.08449,8.81393,8.91359,39525.869492923,0
+OPP.US,D,20200520,000000,8.9056,9.07827,8.89225,8.95721,43205.151214742,0
+OPP.US,D,20200521,000000,8.94474,9.02748,8.9056,9.02748,68956.751903652,0
+OPP.US,D,20200522,000000,8.96522,9.03199,8.88781,9.03199,48727.445161296,0
+OPP.US,D,20200526,000000,9.06221,9.32383,9.06221,9.13869,101753.37920041,0
+OPP.US,D,20200527,000000,9.20636,9.2553,9.18147,9.234,77409.884802712,0
+OPP.US,D,20200528,000000,9.26153,9.53657,9.26153,9.44842,116962.72520624,0
+OPP.US,D,20200529,000000,9.49566,9.57117,9.39769,9.5232,109563.70539669,0
+OPP.US,D,20200601,000000,9.46006,9.73848,9.46006,9.64685,84998.824774441,0
+OPP.US,D,20200602,000000,9.75088,9.80707,9.66808,9.72241,60669.939619994,0
+OPP.US,D,20200603,000000,9.73142,9.97169,9.73142,9.77675,141426.46491373,0
+OPP.US,D,20200604,000000,9.79099,9.79099,9.73142,9.75902,78331.390915079,0
+OPP.US,D,20200605,000000,9.82654,9.94944,9.74469,9.82654,76863.723862942,0
+OPP.US,D,20200608,000000,9.94314,10.1149,9.89686,9.97169,158972.16605078,0
+OPP.US,D,20200609,000000,9.89686,10.2876,9.83991,9.85334,142700.84043985,0
+OPP.US,D,20200610,000000,9.78489,9.95732,9.76435,9.90936,59782.147145883,0
+OPP.US,D,20200611,000000,9.77675,9.81947,9.37807,9.59976,181954.75325083,0
+OPP.US,D,20200612,000000,9.6948,9.96549,9.6948,9.78489,215276.18951646,0
+OPP.US,D,20200615,000000,9.75805,9.75805,9.62025,9.6948,154599.50716881,0
+OPP.US,D,20200616,000000,9.76435,9.91734,9.65923,9.83362,79891.208578452,0
+OPP.US,D,20200617,000000,9.82035,9.89873,9.76958,9.81414,65229.14730033,0
+OPP.US,D,20200618,000000,9.75805,9.8496,9.75805,9.75805,60210.310351751,0
+OPP.US,D,20200619,000000,9.76435,9.82209,9.74197,9.74749,69863.648772773,0
+OPP.US,D,20200622,000000,9.67439,9.79544,9.65303,9.77675,152271.01855316,0
+OPP.US,D,20200623,000000,9.75805,9.82742,9.70565,9.76871,51298.671972389,0
+OPP.US,D,20200624,000000,9.75805,9.81414,9.70651,9.75805,91392.054375978,0
+OPP.US,D,20200625,000000,9.6948,9.79099,9.6948,9.76435,16975.940650522,0
+OPP.US,D,20200626,000000,9.77675,9.84349,9.67096,9.70032,54400.326692068,0
+OPP.US,D,20200629,000000,9.6948,9.73044,9.63074,9.70651,62217.395616006,0
+OPP.US,D,20200630,000000,9.75001,9.82035,9.6948,9.6948,85620.279506319,0
+OPP.US,D,20200701,000000,9.79893,9.85413,9.75001,9.82742,97152.591366218,0
+OPP.US,D,20200702,000000,9.82742,9.93615,9.76871,9.76871,96219.847374431,0
+OPP.US,D,20200706,000000,9.86673,9.92364,9.79099,9.90936,65343.773670405,0
+OPP.US,D,20200707,000000,9.91734,9.96007,9.83362,9.84524,90391.883107678,0
+OPP.US,D,20200708,000000,9.91734,10.0001,9.86673,9.88977,62872.563986141,0
+OPP.US,D,20200709,000000,9.93861,9.93861,9.86673,9.92364,52951.764034943,0
+OPP.US,D,20200710,000000,9.92364,10.0222,9.9004,9.92994,66939.55254792,0
+OPP.US,D,20200713,000000,9.90936,9.97425,9.90936,9.92994,31433.472523216,0
+OPP.US,D,20200714,000000,9.952,9.97425,9.8496,9.90395,78679.765177072,0
+OPP.US,D,20200715,000000,9.96007,10.0909,9.92364,10.0633,145628.30802853,0
+OPP.US,D,20200716,000000,10.0562,10.0562,9.97524,10.0081,53175.397835382,0
+OPP.US,D,20200717,000000,10.0357,10.0562,9.96628,9.96628,27337.265474947,0
+OPP.US,D,20200720,000000,9.95023,10.0376,9.88091,9.90129,99526.031499537,0
+OPP.US,D,20200721,000000,9.90129,9.92797,9.87195,9.87195,101856.76769106,0
+OPP.US,D,20200722,000000,9.888,9.97258,9.888,9.94855,49421.946109397,0
+OPP.US,D,20200723,000000,9.92797,9.96628,9.91557,9.92177,54686.892617255,0
+OPP.US,D,20200724,000000,9.94944,9.97957,9.92177,9.93693,22963.482805026,0
+OPP.US,D,20200727,000000,9.93693,9.93782,9.88091,9.92797,83153.564973823,0
+OPP.US,D,20200728,000000,9.96628,9.96628,9.90936,9.91458,46053.953647489,0
+OPP.US,D,20200729,000000,9.90129,10.0357,9.90129,9.95023,76985.092960669,0
+OPP.US,D,20200730,000000,9.97258,10.1549,9.97258,10.0704,48927.479414956,0
+OPP.US,D,20200731,000000,10.1477,10.2181,10.0357,10.0562,92797.91309131,0
+OPP.US,D,20200803,000000,10.0784,10.1549,10.0214,10.0784,72132.576627494,0
+OPP.US,D,20200804,000000,10.0909,10.1477,9.98498,10.1131,38988.698856688,0
+OPP.US,D,20200805,000000,10.1273,10.2601,10.1131,10.1211,88366.817236352,0
+OPP.US,D,20200806,000000,10.1477,10.2965,10.1477,10.2111,53542.876492389,0
+OPP.US,D,20200807,000000,10.1701,10.4023,10.1701,10.2965,117097.57975927,0
+OPP.US,D,20200810,000000,10.2679,10.3187,10.2547,10.2893,187111.81611626,0
+OPP.US,D,20200811,000000,10.2679,10.3374,10.2047,10.2047,107197.00799102,0
+OPP.US,D,20200812,000000,10.2679,10.2893,10.2181,10.2413,68371.258385915,0
+OPP.US,D,20200813,000000,10.3569,10.5652,10.3347,10.5003,121120.74059131,0
+OPP.US,D,20200814,000000,10.3916,10.3916,10.1906,10.2341,307796.5269861,0
+OPP.US,D,20200817,000000,10.2341,10.3223,10.1603,10.1745,199556.643785,0
+OPP.US,D,20200818,000000,10.1906,10.2413,10.1319,10.2093,201077.12887038,0
+OPP.US,D,20200819,000000,10.204,10.3491,10.1817,10.3125,184785.5750765,0
+OPP.US,D,20200820,000000,10.3399,10.4939,10.2981,10.4495,182049.15143795,0
+OPP.US,D,20200821,000000,10.4211,10.4415,10.3125,10.4069,60147.378227006,0
+OPP.US,D,20200824,000000,10.3632,10.3632,10.225,10.2831,64879.649250395,0
+OPP.US,D,20200825,000000,10.2608,10.3125,10.204,10.2769,132393.45743663,0
+OPP.US,D,20200826,000000,10.225,10.3125,10.225,10.2769,88512.9096688,0
+OPP.US,D,20200827,000000,10.291,10.2947,10.204,10.204,84124.517755634,0
+OPP.US,D,20200828,000000,10.204,10.3063,10.204,10.225,128465.81857965,0
+OPP.US,D,20200831,000000,10.2831,10.4141,10.2591,10.2769,125465.30477475,0
+OPP.US,D,20200901,000000,10.2769,10.3491,10.1532,10.1532,408613.7908309,0
+OPP.US,D,20200902,000000,10.1682,10.3125,10.1532,10.1603,97650.429424484,0
+OPP.US,D,20200903,000000,10.1603,10.2413,10.1586,10.1906,201405.27494943,0
+OPP.US,D,20200904,000000,10.1745,10.3125,10.1745,10.2769,89486.110026496,0
+OPP.US,D,20200908,000000,10.2413,10.2608,10.2175,10.2485,82048.881426923,0
+OPP.US,D,20200909,000000,10.291,10.3347,10.2485,10.3125,69953.551808125,0
+OPP.US,D,20200910,000000,10.3275,10.3632,10.3187,10.3491,88651.135585657,0
+OPP.US,D,20200911,000000,10.3125,10.4069,10.291,10.4069,71256.022032801,0
+OPP.US,D,20200914,000000,10.4069,10.4789,10.3632,10.4141,114925.29766755,0
+OPP.US,D,20200915,000000,10.4584,10.5323,10.2965,10.3702,81882.56081152,0
+OPP.US,D,20200916,000000,10.4726,10.4726,10.0098,10.2529,185199.12903913,0
+OPP.US,D,20200917,000000,10.1577,10.2663,10.1577,10.2012,173286.97685485,0
+OPP.US,D,20200918,000000,10.1869,10.2581,10.1496,10.1496,127102.66380612,0
+OPP.US,D,20200921,000000,10.0046,10.1727,9.96716,10.1352,178559.78987831,0
+OPP.US,D,20200922,000000,10.0616,10.1282,10.0098,10.0988,134143.19526219,0
+OPP.US,D,20200923,000000,10.0988,10.2893,10.0988,10.1496,97426.795624045,0
+OPP.US,D,20200924,000000,10.0046,10.1657,10.0046,10.1496,86584.489560479,0
+OPP.US,D,20200925,000000,10.114,10.2093,10.114,10.1727,79437.19824992,0
+OPP.US,D,20200928,000000,10.2093,10.2529,10.2093,10.2351,163395.39539015,0
+OPP.US,D,20200929,000000,10.1727,10.2227,9.98045,10.018,204284.41965661,0
+OPP.US,D,20200930,000000,10.0686,10.1657,10.0553,10.0553,171588.93327463,0
+OPP.US,D,20201001,000000,10.122,10.2012,10.114,10.1727,47801.443897162,0
+OPP.US,D,20201002,000000,10.1496,10.2155,10.114,10.2012,84797.666732839,0
+OPP.US,D,20201005,000000,10.1496,10.2331,10.1496,10.1727,71886.467068216,0
+OPP.US,D,20201006,000000,10.1577,10.3738,10.1577,10.2315,132967.71307496,0
+OPP.US,D,20201007,000000,10.2315,10.3632,10.2315,10.2893,39954.032698791,0
+OPP.US,D,20201008,000000,10.2965,10.3632,10.275,10.3481,84692.0306663,0
+OPP.US,D,20201009,000000,10.3177,10.3702,10.3177,10.339,96513.15602727,0
+OPP.US,D,20201012,000000,10.3481,10.3702,10.3043,10.339,129133.34861714,0
+OPP.US,D,20201013,000000,10.2821,10.3562,10.2821,10.3337,53357.451481974,0
+OPP.US,D,20201014,000000,10.3043,10.3337,10.2315,10.2821,76915.418108271,0
+OPP.US,D,20201015,000000,10.1407,10.2529,9.46796,10.1657,123006.45675785,0
+OPP.US,D,20201016,000000,10.1657,10.2227,10.122,10.1657,53342.842238728,0
+OPP.US,D,20201019,000000,10.122,10.1727,9.97524,10.1496,149354.78884391,0
+OPP.US,D,20201020,000000,10.114,10.1265,10.018,10.0838,67286.80302197,0
+OPP.US,D,20201021,000000,10.033,10.122,10.033,10.0401,103602.01036485,0
+OPP.US,D,20201022,000000,10.0401,10.0686,10.0098,10.0098,29855.674252771,0
+OPP.US,D,20201023,000000,10.0046,10.1282,9.952,10.0252,104226.83646055,0
+OPP.US,D,20201026,000000,9.952,10.0767,9.91458,9.91458,141327.57157484,0
+OPP.US,D,20201027,000000,9.96716,10.0767,9.90936,10.0046,53303.509660762,0
+OPP.US,D,20201028,000000,9.96716,9.97169,9.82742,9.88711,100136.24835199,0
+OPP.US,D,20201029,000000,9.84263,9.9645,9.83729,9.96007,50476.059198911,0
+OPP.US,D,20201030,000000,10.0098,10.0481,9.74749,9.83458,136245.80250151,0
+OPP.US,D,20201102,000000,9.8061,9.96716,9.76774,9.83458,165601.39112013,0
+OPP.US,D,20201103,000000,9.8061,9.92276,9.78391,9.81782,95841.130838006,0
+OPP.US,D,20201104,000000,9.81492,10.0046,9.76774,9.94481,80157.546320686,0
+OPP.US,D,20201105,000000,9.952,10.1496,9.952,10.0838,66296.745845145,0
+OPP.US,D,20201106,000000,10.0252,10.1407,10.0063,10.0481,41855.481896506,0
+OPP.US,D,20201109,000000,10.2457,10.2457,10.0046,10.0767,114494.8868858,0
+OPP.US,D,20201110,000000,10.0767,10.2457,10.0767,10.2315,125056.24596389,0
+OPP.US,D,20201111,000000,10.2529,10.3177,10.1407,10.2227,113668.9027485,0
+OPP.US,D,20201112,000000,10.1941,10.4121,10.1859,10.2903,192884.71477385,0
+OPP.US,D,20201113,000000,10.3409,10.4317,10.3134,10.3801,100399.2147304,0
+OPP.US,D,20201116,000000,10.3801,10.4824,10.3187,10.4235,81543.176853062,0
+OPP.US,D,20201117,000000,10.373,10.4681,10.3275,10.4379,69370.305866275,0
+OPP.US,D,20201118,000000,10.3944,10.454,10.3944,10.4379,59985.552763368,0
+OPP.US,D,20201119,000000,10.4015,10.4681,10.3944,10.4681,84560.547477096,0
+OPP.US,D,20201120,000000,10.4681,10.4904,10.4379,10.4619,73597.996103746,0
+OPP.US,D,20201123,000000,10.4681,10.5643,10.4619,10.5198,101605.03919207,0
+OPP.US,D,20201124,000000,10.5119,10.7058,10.5119,10.5446,291121.76150402,0
+OPP.US,D,20201125,000000,10.5643,10.6924,10.5643,10.6106,125794.57464173,0
+OPP.US,D,20201127,000000,10.6542,10.7423,10.6542,10.6845,42591.562998457,0
+OPP.US,D,20201130,000000,10.728,10.7343,10.4985,10.5643,132964.34171112,0
+OPP.US,D,20201201,000000,10.5802,10.6924,10.5802,10.6177,90309.846587919,0
+OPP.US,D,20201202,000000,10.6311,10.7582,10.6026,10.7218,132689.01366535,0
+OPP.US,D,20201203,000000,10.6987,10.8774,10.6177,10.7218,201343.46661262,0
+OPP.US,D,20201204,000000,10.7672,10.8695,10.7218,10.7582,85707.934965789,0
+OPP.US,D,20201207,000000,10.7582,10.8695,10.728,10.7423,155145.66810857,0
+OPP.US,D,20201208,000000,10.7672,10.921,10.7672,10.8251,207426.53074222,0
+OPP.US,D,20201209,000000,10.89,10.9888,10.7672,10.7796,155944.68133527,0
+OPP.US,D,20201210,000000,10.7796,11.358,10.7796,10.8695,130082.94942806,0
+OPP.US,D,20201211,000000,10.808,10.921,10.6987,10.883,141111.80428997,0
+OPP.US,D,20201214,000000,10.9514,10.9514,10.808,10.8322,190520.26494407,0
+OPP.US,D,20201215,000000,10.921,11.026,10.816,10.9514,268828.05631238,0
+OPP.US,D,20201216,000000,10.8607,10.9069,10.5971,10.7725,168709.78856746,0
+OPP.US,D,20201217,000000,10.7244,10.9352,10.697,10.8464,117335.82280297,0
+OPP.US,D,20201218,000000,10.8464,10.8767,10.7859,10.8064,65070.693200519,0
+OPP.US,D,20201221,000000,10.7103,10.7859,10.7022,10.7315,140965.71185753,0
+OPP.US,D,20201222,000000,10.6898,10.8464,10.6506,10.7725,136264.90689651,0
+OPP.US,D,20201223,000000,10.8232,10.8232,10.6346,10.6719,317047.54932394,0
+OPP.US,D,20201224,000000,10.7468,10.7468,10.6435,10.6719,94210.514534293,0
+OPP.US,D,20201228,000000,10.6506,10.8535,10.6346,10.7022,271873.52163497,0
+OPP.US,D,20201229,000000,10.7315,10.7938,10.7156,10.7859,88983.776816462,0
+OPP.US,D,20201230,000000,10.7778,10.8979,10.7778,10.7938,124515.70396383,0
+OPP.US,D,20201231,000000,10.8686,10.8686,10.7103,10.7645,178916.0306559,0
+OPP.US,D,20210104,000000,10.7396,10.8232,10.6435,10.8018,215744.80908821,0
+OPP.US,D,20210105,000000,10.8232,10.8892,10.7556,10.8232,125564.19811363,0
+OPP.US,D,20210106,000000,10.8232,10.9352,10.8232,10.8892,174647.88405251,0
+OPP.US,D,20210107,000000,10.9131,11.0493,10.9032,10.9514,126502.56104512,0
+OPP.US,D,20210108,000000,10.9514,10.996,10.8607,10.921,145621.56530089,0
+OPP.US,D,20210111,000000,10.8979,10.9434,10.8232,10.8392,131967.54180664,0
+OPP.US,D,20210112,000000,10.8892,10.9727,10.8535,10.9514,67024.960431503,0
+OPP.US,D,20210113,000000,11.0039,11.0322,10.921,10.9658,162248.00790146,0
+OPP.US,D,20210114,000000,10.928,11.0103,10.881,10.9807,132211.40379004,0
+OPP.US,D,20210115,000000,11.0103,11.0403,10.761,10.8205,194995.18852876,0
+OPP.US,D,20210119,000000,10.8669,11.0635,10.8669,10.995,132976.70337849,0
+OPP.US,D,20210120,000000,11.0103,11.1248,11.0103,11.0715,139256.4303979,0
+OPP.US,D,20210121,000000,11.0103,11.0422,10.9505,10.9648,116746.9579214,0
+OPP.US,D,20210122,000000,10.9727,11.0039,10.9505,10.9807,108031.98243187,0
+OPP.US,D,20210125,000000,10.9727,11.0103,10.881,10.928,156906.64381356,0
+OPP.US,D,20210126,000000,10.9727,10.9816,10.8963,10.9113,150935.95847817,0
+OPP.US,D,20210127,000000,10.9051,10.9727,10.8579,10.8882,126611.56847548,0
+OPP.US,D,20210128,000000,10.928,11.0188,10.9238,11.0103,118658.52121058,0
+OPP.US,D,20210129,000000,11.0644,11.0652,10.9122,10.9807,89640.068974538,0
+OPP.US,D,20210201,000000,11.0563,11.1552,10.971,11.0867,261591.9857544,0
+OPP.US,D,20210202,000000,11.0796,11.2743,11.0796,11.1997,124192.05303656,0
+OPP.US,D,20210203,000000,11.1997,11.2548,11.1827,11.2388,272210.65801753,0
+OPP.US,D,20210204,000000,11.2468,11.2841,11.2327,11.2752,199439.76983904,0
+OPP.US,D,20210205,000000,11.2841,11.359,11.2548,11.359,108524.20155042,0
+OPP.US,D,20210208,000000,11.359,11.4754,11.2841,11.3528,296205.77815323,0
+OPP.US,D,20210209,000000,11.3528,11.3989,11.3162,11.3767,182663.86344217,0
+OPP.US,D,20210210,000000,11.3838,11.4879,11.2351,11.3207,173874.71794847,0
+OPP.US,D,20210211,000000,11.3207,11.3287,11.1676,11.3145,92818.141274265,0
+OPP.US,D,20210212,000000,11.3145,11.3669,11.2735,11.2984,76148.994731886,0
+OPP.US,D,20210216,000000,11.2984,11.3145,11.2139,11.2824,92193.315178561,0
+OPP.US,D,20210217,000000,11.3207,11.3207,11.2139,11.2582,76944.636594761,0
+OPP.US,D,20210218,000000,11.2824,11.3073,11.2139,11.252,110341.3666525,0
+OPP.US,D,20210219,000000,11.2904,11.3145,11.2636,11.2824,86880.045789202,0
+OPP.US,D,20210222,000000,11.2984,11.3465,11.2582,11.3207,73440.66579188,0
+OPP.US,D,20210223,000000,11.3438,11.3838,11.2218,11.3669,272035.3470986,0
+OPP.US,D,20210224,000000,11.3669,11.5129,11.3207,11.4807,405608.78187422,0
+OPP.US,D,20210225,000000,11.3669,11.4879,11.252,11.4042,236250.56766429,0
+OPP.US,D,20210226,000000,11.4523,11.4523,11.1854,11.3207,122872.72599277,0
+OPP.US,D,20210301,000000,11.3669,11.4283,11.3145,11.3287,116940.24944739,0
+OPP.US,D,20210302,000000,11.3287,11.5289,11.3287,11.4807,137362.84771577,0
+OPP.US,D,20210303,000000,11.5129,11.5289,11.4807,11.4879,74916.199359609,0
+OPP.US,D,20210304,000000,11.4604,11.5289,11.2582,11.2984,125738.38524463,0
+OPP.US,D,20210305,000000,11.2904,11.4764,11.2904,11.3207,86294.552271466,0
+OPP.US,D,20210308,000000,11.3207,11.5201,11.3207,11.4879,77842.543160347,0
+OPP.US,D,20210309,000000,11.5129,11.6588,11.4807,11.4807,168680.57008095,0
+OPP.US,D,20210310,000000,11.4807,11.5591,11.4807,11.5448,77645.880270514,0
+OPP.US,D,20210311,000000,11.5591,11.6659,11.5405,11.5735,96299.636318308,0
+OPP.US,D,20210312,000000,11.5735,11.6988,11.5735,11.6222,133402.61900847,0
+OPP.US,D,20210315,000000,11.6355,11.7486,11.6284,11.6907,245530.80848861,0
+OPP.US,D,20210316,000000,11.7824,11.7824,11.5876,11.657,125603.5306916,0
+OPP.US,D,20210317,000000,11.6339,11.6489,11.511,11.6339,95760.218106191,0
+OPP.US,D,20210318,000000,11.6275,11.657,11.4399,11.4736,129512.06515358,0
+OPP.US,D,20210319,000000,11.4852,11.6126,11.4799,11.5706,78996.673376692,0
+OPP.US,D,20210322,000000,11.6036,11.7265,11.5351,11.665,74839.781779559,0
+OPP.US,D,20210323,000000,11.5797,11.665,11.5423,11.5706,92585.517170288,0
+OPP.US,D,20210324,000000,11.5634,11.6339,11.5395,11.5706,44124.409751225,0
+OPP.US,D,20210325,000000,11.5983,11.6275,11.4692,11.4852,97251.484705108,0
+OPP.US,D,20210326,000000,11.5634,11.6126,11.4648,11.5706,82665.841007033,0
+OPP.US,D,20210329,000000,11.5022,11.6275,11.4648,11.4736,147227.45826986,0
+OPP.US,D,20210330,000000,11.551,11.5876,11.4852,11.5876,69339.963591843,0
+OPP.US,D,20210331,000000,11.6275,11.9151,11.6036,11.7202,182161.53023215,0
+OPP.US,D,20210401,000000,11.7976,11.8448,11.6126,11.6978,249724.78508781,0
+OPP.US,D,20210405,000000,11.6899,11.6899,11.551,11.682,180264.5761862,0
+OPP.US,D,20210406,000000,11.6978,11.875,11.682,11.8518,148407.43560889,0
+OPP.US,D,20210407,000000,11.8448,11.8839,11.7594,11.8518,167314.0439436,0
+OPP.US,D,20210408,000000,11.8518,11.8839,11.665,11.8581,150757.27619542,0
+OPP.US,D,20210409,000000,11.8902,11.9756,11.875,11.9151,196349.35299877,0
+OPP.US,D,20210412,000000,11.9151,11.9987,11.8839,11.8982,219320.70231938,0
+OPP.US,D,20210413,000000,11.875,11.9151,11.8208,11.875,198411.50387217,0
+OPP.US,D,20210414,000000,11.8661,11.9222,11.8448,11.8902,281565.06884602,0
+OPP.US,D,20210415,000000,11.9053,11.9666,11.8787,11.9356,188666.01483993,0
+OPP.US,D,20210416,000000,11.9356,11.9356,11.6864,11.7576,182615.54056067,0
+OPP.US,D,20210419,000000,11.7397,11.8189,11.6454,11.6535,247410.90571543,0
+OPP.US,D,20210420,000000,11.6703,11.9214,11.6535,11.7486,216607.87822762,0
+OPP.US,D,20210421,000000,11.7255,11.8581,11.7176,11.7959,113602.59925991,0
+OPP.US,D,20210422,000000,11.8047,11.8581,11.8047,11.8581,78240.364091786,0
+OPP.US,D,20210423,000000,11.8973,11.9293,11.844,11.9142,97361.615923413,0
+OPP.US,D,20210426,000000,11.9445,11.9987,11.8892,11.9214,180020.7142028,0
+OPP.US,D,20210427,000000,11.9614,12.0308,11.9523,12.0076,99514.793620116,0
+OPP.US,D,20210428,000000,12.0308,12.0396,11.9356,11.9845,144724.78252324,0
+OPP.US,D,20210429,000000,11.9693,11.9987,11.9293,11.9693,73896.923696295,0
+OPP.US,D,20210430,000000,12.0138,12.0396,11.9845,12.0138,141880.47524225,0
+OPP.US,D,20210503,000000,12.0396,12.0627,11.9693,11.9693,209104.34613946,0
+OPP.US,D,20210504,000000,12.0627,12.0708,11.9693,11.9924,190397.7720584,0
+OPP.US,D,20210505,000000,12.0308,12.0717,12.0076,12.0308,123644.76830884,0
+OPP.US,D,20210506,000000,12.0717,12.0717,12.0076,12.0226,183916.8869974,0
+OPP.US,D,20210507,000000,12.0717,12.093,11.9987,12.0717,185939.70529286,0
+OPP.US,D,20210510,000000,12.1099,12.2585,12.0779,12.1571,266460.23511877,0
+OPP.US,D,20210511,000000,12.1571,12.2497,12.118,12.2194,181372.63109692,0
+OPP.US,D,20210512,000000,12.2194,12.2194,11.9293,12.1099,254570.55869335,0
+OPP.US,D,20210513,000000,12.0379,12.2434,12.0379,12.2354,225062.13491462,0
+OPP.US,D,20210514,000000,12.2434,12.2434,12.1251,12.2122,197169.71819637,0
+OPP.US,D,20210517,000000,12.2594,12.2674,12.1571,12.1882,131121.3294864,0
+OPP.US,D,20210518,000000,12.2042,12.2042,12.077,12.1091,133743.12675487,0
+OPP.US,D,20210519,000000,12.1251,12.2042,11.9729,12.1091,113663.28380879,0
+OPP.US,D,20210520,000000,12.1251,12.2042,12.1002,12.14,124421.30577671,0
+OPP.US,D,20210521,000000,12.2274,12.2274,12.013,12.0921,120801.58481581,0
+OPP.US,D,20210524,000000,12.1171,12.2594,12.1171,12.2122,122202.94837937,0
+OPP.US,D,20210525,000000,12.2755,12.2977,12.2122,12.2977,91181.90603084,0
+OPP.US,D,20210526,000000,12.2915,12.3227,12.2194,12.3146,127439.80018869,0
+OPP.US,D,20210527,000000,12.2977,12.3386,12.2977,12.3386,99387.80558268,0
+OPP.US,D,20210528,000000,12.3297,12.3467,12.2434,12.3227,140593.73804877,0
+OPP.US,D,20210601,000000,12.3297,12.3625,12.2835,12.3066,148737.82926379,0
+OPP.US,D,20210602,000000,12.3066,12.3777,12.2835,12.3146,159367.73940634,0
+OPP.US,D,20210603,000000,12.2835,12.4019,12.2835,12.2835,191204.6518007,0
+OPP.US,D,20210604,000000,12.2977,12.4259,12.2835,12.4098,116706.50155549,0
+OPP.US,D,20210607,000000,12.3777,12.5523,12.3467,12.514,257050.75868114,0
+OPP.US,D,20210608,000000,12.5993,12.6473,12.4489,12.528,188327.7546694,0
+OPP.US,D,20210609,000000,12.6074,12.6384,12.4811,12.528,153270.06603353,0
+OPP.US,D,20210610,000000,12.528,12.5772,12.3777,12.3937,287985.26935814,0
+OPP.US,D,20210611,000000,12.4346,12.6314,12.4098,12.5601,163226.82719887,0
+OPP.US,D,20210614,000000,12.5922,12.6473,12.5193,12.6394,276546.23189743,0
+OPP.US,D,20210615,000000,12.5752,12.6225,12.5265,12.6065,98730.389636662,0
+OPP.US,D,20210616,000000,12.5664,12.5807,12.4864,12.5265,85974.272708021,0
+OPP.US,D,20210617,000000,12.4615,12.5033,12.3991,12.4393,106671.0752342,0
+OPP.US,D,20210618,000000,12.4393,12.4615,12.4062,12.4313,112461.95449888,0
+OPP.US,D,20210621,000000,12.4702,12.5033,12.3673,12.3991,115246.70101895,0
+OPP.US,D,20210622,000000,12.3991,12.4864,12.3991,12.4437,97131.239395322,0
+OPP.US,D,20210623,000000,12.4313,12.5265,12.3991,12.4463,87148.63110732,0
+OPP.US,D,20210624,000000,12.4702,12.6384,12.4702,12.5752,155297.37948074,0
+OPP.US,D,20210625,000000,12.5265,12.5664,12.3903,12.4231,162732.36050441,0
+OPP.US,D,20210628,000000,12.4615,12.5265,12.3673,12.4062,140996.05413195,0
+OPP.US,D,20210629,000000,12.4463,12.5041,12.4062,12.4463,77155.908727839,0
+OPP.US,D,20210630,000000,12.4952,12.5033,12.3903,12.4702,150026.81403316,0
+OPP.US,D,20210701,000000,12.4313,12.5423,12.3903,12.4783,190285.3932642,0
+OPP.US,D,20210702,000000,12.4783,12.6225,12.4615,12.5752,140446.52182837,0
+OPP.US,D,20210706,000000,12.7276,12.836,12.5984,12.7586,433776.52663824,0
+OPP.US,D,20210707,000000,12.8378,12.8378,12.7586,12.8378,257451.95097641,0
+OPP.US,D,20210708,000000,12.8076,12.8378,12.7836,12.8156,230876.61372608,0
+OPP.US,D,20210709,000000,12.8378,12.8947,12.8076,12.8805,259281.47774585,0
+OPP.US,D,20210712,000000,12.9118,13.055,12.8698,12.9429,317143.07129899,0
+OPP.US,D,20210713,000000,12.9997,13.038,12.8432,12.9509,250422.65739974,0
+OPP.US,D,20210714,000000,13.0318,13.0318,12.9509,12.9668,141982.73994497,0
+OPP.US,D,20210715,000000,13.015,13.0898,12.853,12.8618,165582.28672512,0
+OPP.US,D,20210716,000000,12.869,13.1103,12.8031,12.821,161055.66889509,0
+OPP.US,D,20210719,000000,12.7489,12.8128,12.3031,12.3611,380932.64624573,0
+OPP.US,D,20210720,000000,12.4331,12.7489,12.4081,12.7489,139451.96949979,0
+OPP.US,D,20210721,000000,12.8128,12.9829,12.7,12.9659,107456.60300561,0
+OPP.US,D,20210722,000000,12.9659,13.0443,12.8521,12.9829,114379.13672778,0
+OPP.US,D,20210723,000000,13.0228,13.0281,12.91,12.942,81921.893389486,0
+OPP.US,D,20210726,000000,12.9018,13.015,12.9018,12.918,125731.64251697,0
+OPP.US,D,20210727,000000,12.886,12.893,12.8128,12.8128,64930.21970778,0
+OPP.US,D,20210728,000000,12.8128,13.0228,12.8128,12.95,81796.029139994,0
+OPP.US,D,20210729,000000,12.9338,12.958,12.9135,12.9338,88978.157876752,0
+OPP.US,D,20210730,000000,12.99,13.0025,12.91,12.9338,86002.367406569,0
+OPP.US,D,20210802,000000,12.9338,13.096,12.9338,13.0069,182340.21251492,0
+OPP.US,D,20210803,000000,12.9988,13.038,12.9338,13.0228,111610.12323892,0
+OPP.US,D,20210804,000000,13.038,13.0878,12.9739,13.0069,129768.28880432,0
+OPP.US,D,20210805,000000,13.015,13.0878,13.015,13.038,130494.2558148,0
+OPP.US,D,20210806,000000,13.015,13.1039,12.9944,13.0469,136778.47798597,0
+OPP.US,D,20210809,000000,13.038,13.1929,13.038,13.1929,224898.0618751,0
+OPP.US,D,20210810,000000,13.1929,13.1929,13.0878,13.1929,158447.35708191,0
+OPP.US,D,20210811,000000,13.1696,13.1767,13.096,13.1519,123643.64452091,0
+OPP.US,D,20210812,000000,13.1519,13.2161,13.0798,13.1429,207942.34940753,0
+OPP.US,D,20210813,000000,13.1767,13.2241,13.119,13.128,228339.10055324,0
+OPP.US,D,20210816,000000,13.0372,13.0906,12.8735,12.8735,757412.84466561,0
+OPP.US,D,20210817,000000,12.8984,12.94,12.7276,12.7764,324447.69292143,0
+OPP.US,D,20210818,000000,12.7854,12.8663,12.5807,12.6047,356516.1056318,0
+OPP.US,D,20210819,000000,12.5318,12.6047,12.4417,12.4587,285321.89193583,0
+OPP.US,D,20210820,000000,12.4897,12.6536,12.4897,12.5958,138706.89809429,0
+OPP.US,D,20210823,000000,12.6287,12.7186,12.5396,12.5468,156867.31123558,0
+OPP.US,D,20210824,000000,12.6047,12.6777,12.5807,12.6536,100798.15944978,0
+OPP.US,D,20210825,000000,12.6857,12.7276,12.6287,12.6945,178114.76985331,0
+OPP.US,D,20210826,000000,12.6945,12.7435,12.6536,12.6945,118902.38319398,0
+OPP.US,D,20210827,000000,12.7097,12.9482,12.6945,12.7355,193788.24027915,0
+OPP.US,D,20210830,000000,12.7355,13.0693,12.6945,13.0132,261297.55331362,0
+OPP.US,D,20210831,000000,13.0531,13.0622,12.8494,12.9143,237241.74862905,0
+OPP.US,D,20210901,000000,12.9482,12.9642,12.8004,12.8164,291265.60636059,0
+OPP.US,D,20210902,000000,12.8254,12.8779,12.7276,12.7276,274110.98342732,0
+OPP.US,D,20210903,000000,12.5468,12.5718,12.4499,12.4649,479557.39981584,0
+OPP.US,D,20210907,000000,12.4649,12.5468,12.4649,12.5318,184719.27158793,0
+OPP.US,D,20210908,000000,12.5468,12.6287,12.5468,12.6047,127124.015777,0
+OPP.US,D,20210909,000000,12.6368,12.6368,12.5318,12.6217,244747.52829309,0
+OPP.US,D,20210910,000000,12.6368,12.6368,12.5318,12.5318,222350.43461078,0
+OPP.US,D,20210913,000000,12.5547,12.6527,12.4587,12.4649,258377.95224055,0
+OPP.US,D,20210914,000000,12.5228,12.5318,12.3519,12.3999,295897.86025715,0
+OPP.US,D,20210915,000000,12.4071,12.4897,12.35,12.4499,249081.97838505,0
+OPP.US,D,20210916,000000,12.4417,12.4819,12.3414,12.3414,188903.13409566,0
+OPP.US,D,20210917,000000,12.3414,12.3633,11.9631,12.0851,534247.66379693,0
+OPP.US,D,20210920,000000,11.8964,12.053,11.8625,12.0193,442901.68472657,0
+OPP.US,D,20210921,000000,12.093,12.1597,12.0708,12.1286,142079.38570798,0
+OPP.US,D,20210922,000000,12.1108,12.2674,12.1019,12.2114,195586.30098621,0
+OPP.US,D,20210923,000000,12.2497,12.2852,12.0938,12.1597,111005.52532617,0
+OPP.US,D,20210924,000000,12.1847,12.2114,12.0156,12.053,112941.81195008,0
+OPP.US,D,20210927,000000,12.0619,12.093,12.0458,12.053,178890.18353323,0
+OPP.US,D,20210928,000000,12.0619,12.0619,12.0031,12.0112,253747.94591986,0
+OPP.US,D,20210929,000000,12.037,12.037,11.9631,12.0031,123159.29191795,0
+OPP.US,D,20210930,000000,12.037,12.037,11.988,12.0193,125688.9385752,0
+OPP.US,D,20211001,000000,12.0458,12.0458,11.9293,11.9293,319959.28388143,0
+OPP.US,D,20211004,000000,11.988,11.996,11.9293,11.9631,269428.15907335,0
+OPP.US,D,20211005,000000,12.0112,12.1108,11.996,12.1108,201562.60526131,0
+OPP.US,D,20211006,000000,12.0619,12.1847,12.0619,12.1597,167454.51743634,0
+OPP.US,D,20211007,000000,12.1669,12.2114,12.1286,12.1935,221978.46080202,0
+OPP.US,D,20211008,000000,12.1847,12.2346,12.1669,12.2184,152708.17206258,0
+OPP.US,D,20211011,000000,12.2184,12.2764,12.2114,12.239,275303.32243368,0
+OPP.US,D,20211012,000000,12.2585,12.2852,12.2184,12.2425,151134.86894391,0
+OPP.US,D,20211013,000000,12.2941,12.3094,12.2497,12.2852,174571.46647247,0
+OPP.US,D,20211014,000000,12.2932,12.3591,12.2577,12.3164,148053.44240717,0
+OPP.US,D,20211015,000000,12.3243,12.3414,12.3084,12.3164,107304.89163343,0
+OPP.US,D,20211018,000000,12.3164,12.3591,12.3164,12.3324,147861.2746691,0
+OPP.US,D,20211019,000000,12.3243,12.3591,12.3164,12.3164,179829.67025267,0
+OPP.US,D,20211020,000000,12.3084,12.3571,12.2798,12.2994,137413.41817315,0
+OPP.US,D,20211021,000000,12.3324,12.3549,12.3084,12.3414,99974.422888359,0
+OPP.US,D,20211022,000000,12.3414,12.4251,12.3324,12.3324,153925.23440366,0
+OPP.US,D,20211025,000000,12.3414,12.3831,12.3414,12.3591,169054.79146563,0
+OPP.US,D,20211026,000000,12.3831,12.4749,12.3681,12.3999,118428.1446825,0
+OPP.US,D,20211027,000000,12.4337,12.4337,12.3591,12.3831,111686.54081897,0
+OPP.US,D,20211028,000000,12.3681,12.4159,12.35,12.3912,106020.40201583,0
+OPP.US,D,20211029,000000,12.4081,12.4159,12.3831,12.3999,153940.96743484,0
+OPP.US,D,20211101,000000,12.4159,12.4749,12.3831,12.4659,176527.98127933,0
+OPP.US,D,20211102,000000,12.4749,12.6243,12.4383,12.5834,225570.08706437,0
+OPP.US,D,20211103,000000,12.5834,12.6919,12.5664,12.6919,143039.10061036,0
+OPP.US,D,20211104,000000,12.6749,12.7167,12.6465,12.6919,116087.29439949,0
+OPP.US,D,20211105,000000,12.7167,12.7167,12.6839,12.7026,120795.9658761,0
+OPP.US,D,20211108,000000,12.7167,12.9668,12.7007,12.8913,285972.56515418,0
+OPP.US,D,20211109,000000,12.9251,13.0443,12.8913,12.9918,232733.11140611,0
+OPP.US,D,20211110,000000,12.9829,13.0584,12.8655,12.8655,151742.83822047,0
+OPP.US,D,20211111,000000,12.8477,12.8655,12.7888,12.7888,99075.39253483,0
+OPP.US,D,20211112,000000,12.8316,12.9223,12.8272,12.8655,84251.505793071,0
+OPP.US,D,20211115,000000,12.9233,13.0584,12.8477,13.0166,229455.02197955,0
+OPP.US,D,20211116,000000,12.9739,13.0069,12.8655,12.8735,99887.891216833,0
+OPP.US,D,20211117,000000,12.9321,12.9997,12.7221,12.8148,116065.94242859,0
+OPP.US,D,20211118,000000,12.8066,12.8066,12.6964,12.7391,100781.30263065,0
+OPP.US,D,20211119,000000,12.7043,12.7888,12.5619,12.6634,154724.24763036,0
+OPP.US,D,20211122,000000,12.6465,12.8004,12.6376,12.6865,83102.994516437,0
+OPP.US,D,20211123,000000,12.6207,12.6795,12.57,12.6117,69010.693724862,0
+OPP.US,D,20211124,000000,12.6465,12.7979,12.57,12.6038,74939.798906389,0
+OPP.US,D,20211126,000000,12.5949,12.5949,12.4337,12.5531,128566.95949442,0
+OPP.US,D,20211129,000000,12.8477,12.8477,12.5619,12.6376,153500.44256162,0
+OPP.US,D,20211130,000000,12.6795,12.8316,12.569,12.6376,118829.33697775,0
+OPP.US,D,20211201,000000,12.6376,12.7221,12.4686,12.4855,174183.75963249,0
+OPP.US,D,20211202,000000,12.5949,12.7221,12.5112,12.6038,111848.3662826,0
+OPP.US,D,20211203,000000,12.6634,12.7907,12.4098,12.4686,167804.01548627,0
+OPP.US,D,20211206,000000,12.5112,12.747,12.3094,12.57,124370.73531931,0
+OPP.US,D,20211207,000000,12.6795,12.8894,12.6127,12.7221,158781.12210067,0
+OPP.US,D,20211208,000000,12.8148,12.8148,12.579,12.6795,150256.06677332,0
+OPP.US,D,20211209,000000,12.8066,12.8066,12.6634,12.7301,110979.6782035,0
+OPP.US,D,20211210,000000,12.7552,12.7888,12.6964,12.7888,70116.501059704,0
+OPP.US,D,20211213,000000,12.7888,12.9376,12.731,12.8066,143500.9774545,0
+OPP.US,D,20211214,000000,12.7631,12.8655,12.6376,12.8477,118143.8263332,0
+OPP.US,D,20211215,000000,12.8646,12.9143,12.5157,12.5664,161523.16467892,0
+OPP.US,D,20211216,000000,12.5752,12.6936,12.4303,12.4721,124622.46381831,0
+OPP.US,D,20211217,000000,12.4393,12.5237,12.4045,12.4473,154359.01654924,0
+OPP.US,D,20211220,000000,12.2594,12.4303,12.1741,12.3705,164322.52044222,0
+OPP.US,D,20211221,000000,12.3705,12.5406,12.3429,12.5406,193311.7541918,0
+OPP.US,D,20211222,000000,12.6251,12.6251,12.3539,12.4897,225794.84465275,0
+OPP.US,D,20211223,000000,12.4133,12.5576,12.3955,12.5485,112419.25055709,0
+OPP.US,D,20211227,000000,12.6092,12.6092,12.4133,12.4811,221751.45563774,0
+OPP.US,D,20211228,000000,12.4473,12.4988,12.0478,12.0726,356447.55456737,0
+OPP.US,D,20211229,000000,12.1331,12.2007,12.0726,12.0805,279433.24312019,0
+OPP.US,D,20211230,000000,12.0886,12.1919,11.7576,11.9533,300458.19172543,0
+OPP.US,D,20211231,000000,11.9445,12.1153,11.9195,12.0886,265203.84019971,0
+OPP.US,D,20220103,000000,12.141,12.2425,12.0886,12.2175,174980.52528332,0
+OPP.US,D,20220104,000000,12.2007,12.3625,12.1579,12.3359,178314.80410697,0
+OPP.US,D,20220105,000000,12.4045,12.4897,12.2861,12.3022,116873.94595884,0
+OPP.US,D,20220106,000000,12.3101,12.4346,12.1829,12.3625,133852.13418523,0
+OPP.US,D,20220107,000000,12.328,12.4632,12.328,12.4133,98738.256152255,0
+OPP.US,D,20220110,000000,12.4133,12.4473,12.2594,12.4393,156887.53941854,0
+OPP.US,D,20220111,000000,12.4393,12.6251,12.4393,12.5752,230237.17838714,0
+OPP.US,D,20220112,000000,12.5922,12.6092,12.4944,12.5406,119364.2600381,0
+OPP.US,D,20220113,000000,12.505,12.5468,12.4009,12.4098,141844.51402812,0
+OPP.US,D,20220114,000000,12.4607,12.4694,12.1776,12.2212,250051.80737892,0
+OPP.US,D,20220118,000000,12.2132,12.2336,12.0832,12.118,186447.6574426,0
+OPP.US,D,20220119,000000,12.1348,12.1687,12.0406,12.0913,167316.29151948,0
+OPP.US,D,20220120,000000,12.0832,12.1687,12.0743,12.118,64271.67997382,0
+OPP.US,D,20220121,000000,12.118,12.1269,11.9542,11.9542,174108.46584041,0
+OPP.US,D,20220124,000000,11.8511,11.8937,11.1461,11.4292,585973.37518724,0
+OPP.US,D,20220125,000000,11.3962,11.8431,11.2654,11.7824,233890.61298628,0
+OPP.US,D,20220126,000000,11.8679,11.9114,11.7476,11.8679,120919.58254971,0
+OPP.US,D,20220127,000000,11.8859,12.0406,11.8679,12.0406,114240.91081093,0
+OPP.US,D,20220128,000000,12.0494,12.0664,11.9204,12.0664,92946.253099642,0
+OPP.US,D,20220131,000000,12.1439,12.2132,11.9364,11.9979,166775.74951943,0
+OPP.US,D,20220201,000000,12.0138,12.1348,11.9979,12.0574,129473.85636355,0
+OPP.US,D,20220202,000000,12.0406,12.2132,11.9979,12.0832,155158.02977594,0
+OPP.US,D,20220203,000000,12.0406,12.1687,11.9631,12.0574,112292.26251966,0
+OPP.US,D,20220204,000000,12.0406,12.0913,11.9542,12.0316,153833.08379242,0
+OPP.US,D,20220207,000000,12.0316,12.0913,12.0102,12.0226,106310.33930486,0
+OPP.US,D,20220208,000000,12.0406,12.1091,12.0138,12.1091,125164.12960632,0
+OPP.US,D,20220209,000000,12.1002,12.1864,12.0708,12.0913,165139.51427599,0
+OPP.US,D,20220210,000000,12.0814,12.1678,12.0379,12.0814,127130.75850466,0
+OPP.US,D,20220211,000000,12.0031,12.0895,11.5297,11.5431,267658.19306484,0
+OPP.US,D,20220214,000000,11.5431,11.6375,11.5431,11.6293,132293.4403098,0
+OPP.US,D,20220215,000000,11.6036,11.7334,11.5591,11.5768,150195.38222446,0
+OPP.US,D,20220216,000000,11.5519,11.6,11.4817,11.5859,129286.18377726,0
+OPP.US,D,20220217,000000,11.5859,11.899,11.4817,11.769,237369.86045444,0
+OPP.US,D,20220218,000000,11.7853,11.7853,11.6036,11.6126,70204.156519173,0
+OPP.US,D,20220222,000000,11.5591,11.6126,11.0378,11.1854,266988.41545147,0
+OPP.US,D,20220223,000000,11.2726,11.7602,11.1248,11.664,393992.18591868,0
+OPP.US,D,20220224,000000,11.342,11.6552,11.2992,11.5431,230343.93824161,0
+OPP.US,D,20220225,000000,11.6552,11.6588,11.4736,11.5591,130614.50112458,0
+OPP.US,D,20220228,000000,11.5253,11.7334,11.447,11.6731,99073.144958946,0
+OPP.US,D,20220301,000000,11.6731,11.7166,11.6126,11.664,57152.48336181,0
+OPP.US,D,20220302,000000,11.6213,11.6907,11.4292,11.4986,205662.1836734,0
+OPP.US,D,20220303,000000,11.6375,11.6464,11.326,11.3687,172181.16952002,0
+OPP.US,D,20220304,000000,11.3687,11.3954,11.2762,11.3597,133842.02009375,0
+OPP.US,D,20220307,000000,11.3082,11.4042,11.2636,11.2636,80521.653613866,0
+OPP.US,D,20220308,000000,11.1783,11.2558,11.0821,11.1248,133273.38339515,0
+OPP.US,D,20220309,000000,11.1944,11.3776,11.1693,11.2558,92534.946712903,0
+OPP.US,D,20220310,000000,11.1693,11.2388,11.1248,11.1693,89434.415781167,0
+OPP.US,D,20220311,000000,11.1783,11.326,11.1337,11.2031,57415.449740215,0
+OPP.US,D,20220314,000000,11.2478,11.2478,10.9257,10.9343,178247.37683045,0
+OPP.US,D,20220315,000000,10.9343,11.0821,10.9343,10.995,123137.93994704,0
+OPP.US,D,20220316,000000,10.993,11.0724,10.9228,11.0289,129848.07774821,0
+OPP.US,D,20220317,000000,11.0546,11.0813,10.9576,11.0198,134182.52784016,0
+OPP.US,D,20220318,000000,11.0022,11.0022,10.8963,10.9496,262973.12113501,0
+OPP.US,D,20220321,000000,10.9496,11.0217,10.914,10.9844,80966.673638862,0
+OPP.US,D,20220322,000000,10.9406,10.9968,10.9051,10.9228,113888.04139716,0
+OPP.US,D,20220323,000000,10.9664,10.9664,10.9051,10.9228,72478.703313602,0
+OPP.US,D,20220324,000000,10.9228,10.932,10.8703,10.8703,121291.55635847,0
+OPP.US,D,20220325,000000,10.8873,10.8963,10.7377,10.817,163723.54146918,0
+OPP.US,D,20220328,000000,10.817,10.817,10.7289,10.7289,152598.04084426,0
+OPP.US,D,20220329,000000,10.7289,10.7735,10.7289,10.7468,208061.47092938,0
+OPP.US,D,20220330,000000,10.7556,10.8526,10.7289,10.7912,177538.26663911,0
+OPP.US,D,20220331,000000,10.8526,11.0813,10.8001,10.9576,144985.50132575,0
+OPP.US,D,20220401,000000,10.9406,11.2039,10.9406,11.1783,167618.59047584,0
+OPP.US,D,20220404,000000,11.2039,11.4941,11.1952,11.4061,171611.40903347,0
+OPP.US,D,20220405,000000,11.4594,11.4683,11.1693,11.2307,207575.99453849,0
+OPP.US,D,20220406,000000,11.1952,11.2654,11.0546,11.116,179636.37872666,0
+OPP.US,D,20220407,000000,11.0991,11.2779,10.9228,11.0198,161502.93649597,0
+OPP.US,D,20220408,000000,11.0635,11.1248,10.993,10.993,162607.62004286,0
+OPP.US,D,20220411,000000,11.0198,11.1881,10.993,11.0289,288673.0275786,0
+OPP.US,D,20220412,000000,11.0546,11.1693,11.0546,11.1429,189589.76852816,0
+OPP.US,D,20220413,000000,11.0786,11.2833,10.9362,10.9539,188000.7323783,0
+OPP.US,D,20220414,000000,10.9807,11.0208,10.6961,10.785,221321.04485599,0
+OPP.US,D,20220418,000000,10.8027,10.8894,10.7315,10.7672,141087.08095526,0
+OPP.US,D,20220419,000000,10.7138,10.8027,10.7138,10.7315,292201.72171621,0
+OPP.US,D,20220420,000000,10.7406,10.7938,10.7315,10.7494,135508.59761161,0
+OPP.US,D,20220421,000000,10.7672,10.811,10.6782,10.687,195381.77158078,0
+OPP.US,D,20220422,000000,10.6692,10.7546,10.6604,10.6782,105766.42594098,0
+OPP.US,D,20220425,000000,10.6782,10.7468,10.509,10.6158,203718.03053389,0
+OPP.US,D,20220426,000000,10.5537,10.6158,10.5358,10.5537,123262.68040861,0
+OPP.US,D,20220427,000000,10.5537,10.5892,10.3757,10.3845,113934.1167028,0
+OPP.US,D,20220428,000000,10.4289,10.4824,10.2065,10.3399,124575.26472476,0
+OPP.US,D,20220429,000000,10.4289,10.6025,10.2331,10.251,124410.0678973,0
+OPP.US,D,20220502,000000,10.2423,10.3043,10.0108,10.0463,189480.76109782,0
+OPP.US,D,20220503,000000,10.0197,10.162,10.0197,10.0909,124152.72045858,0
+OPP.US,D,20220504,000000,10.0731,10.2408,10.0731,10.171,172055.30527052,0
+OPP.US,D,20220505,000000,10.1352,10.2155,10.0683,10.1265,146885.82673552,0
+OPP.US,D,20220506,000000,10.1265,10.1888,10.0641,10.0641,89156.840159517,0
+OPP.US,D,20220509,000000,10.0641,10.1419,9.78828,9.82403,158205.74267441,0
+OPP.US,D,20220510,000000,9.85954,10.0196,9.8498,9.8684,114157.75050323,0
+OPP.US,D,20220511,000000,9.87736,9.99296,9.78828,9.79729,135055.71107103,0
+OPP.US,D,20220512,000000,9.69624,9.73228,9.37148,9.39853,248202.77141475,0
+OPP.US,D,20220513,000000,9.47979,9.70525,9.42557,9.64208,137850.14646494,0
+OPP.US,D,20220516,000000,9.64208,9.83158,9.60605,9.6151,174949.95948242,0
+OPP.US,D,20220517,000000,9.65113,9.76822,9.44362,9.66009,181569.89742962,0
+OPP.US,D,20220518,000000,9.72318,9.83158,9.66924,9.75941,189393.86361511,0
+OPP.US,D,20220519,000000,9.78624,9.78624,9.64208,9.64208,175235.99934014,0
+OPP.US,D,20220520,000000,9.67829,9.74139,9.65113,9.69624,114886.02409004,0
+OPP.US,D,20220523,000000,9.71426,9.73228,9.65113,9.68716,98937.639000327,0
+OPP.US,D,20220524,000000,9.70525,9.72318,9.48871,9.56993,142345.85043008,0
+OPP.US,D,20220525,000000,9.53381,9.74139,9.53381,9.67829,84814.143855548,0
+OPP.US,D,20220526,000000,9.7503,9.83158,9.7503,9.78624,101995.38290561,0
+OPP.US,D,20220527,000000,9.79544,10.075,9.77743,9.94875,132152.63162476,0
+OPP.US,D,20220531,000000,10.012,10.1355,9.92167,10.0569,171157.15966373,0
+OPP.US,D,20220601,000000,10.0569,10.1922,10.0569,10.0569,180833.7328346,0
+OPP.US,D,20220602,000000,10.1202,10.1922,10.0569,10.0841,166190.26601048,0
+OPP.US,D,20220603,000000,10.1022,10.1653,10.012,10.066,85483.787553438,0
+OPP.US,D,20220606,000000,10.1022,10.1685,9.8496,9.98479,152909.36889617,0
+OPP.US,D,20220607,000000,9.99384,10.1202,9.95771,10.075,90846.480544671,0
+OPP.US,D,20220608,000000,10.1202,10.1471,10.012,10.012,97226.943262169,0
+OPP.US,D,20220609,000000,9.93063,10.048,9.92167,10.012,107690.68038254,0
+OPP.US,D,20220610,000000,9.92167,10.0841,9.79544,9.98479,238587.17573293,0
+OPP.US,D,20220613,000000,9.92167,10.012,9.65122,9.70525,130404.24071156,0
+OPP.US,D,20220614,000000,9.72318,9.95997,9.38956,9.38956,225551.29725641,0
+OPP.US,D,20220615,000000,9.42436,9.75272,9.01255,9.25961,430474.71481531,0
+OPP.US,D,20220616,000000,9.1132,9.1132,8.81126,8.88446,324141.30930564,0
+OPP.US,D,20220617,000000,8.93021,9.08438,8.92107,9.01255,130980.92343031,0
+OPP.US,D,20220621,000000,9.03086,9.165,9.03086,9.15896,257453.55440663,0
+OPP.US,D,20220622,000000,9.1315,9.34191,9.10406,9.18641,125562.22913046,0
+OPP.US,D,20220623,000000,9.223,9.35108,9.15896,9.24129,91050.020860748,0
+OPP.US,D,20220624,000000,9.24129,9.47002,9.24129,9.47002,154002.17730938,0
+OPP.US,D,20220627,000000,9.48844,9.58889,9.37333,9.50666,62094.214733142,0
+OPP.US,D,20220628,000000,9.55229,9.67133,9.43337,9.47923,127351.33816008,0
+OPP.US,D,20220629,000000,9.47002,9.78111,9.47002,9.7628,116756.57766333,0
+OPP.US,D,20220630,000000,9.772,9.97317,9.60747,9.96411,318931.36260788,0
+OPP.US,D,20220701,000000,9.92748,10.1928,9.89085,10.1106,71010.251057934,0
+OPP.US,D,20220705,000000,10.1746,10.2021,9.97317,10.1106,157581.48828801,0
+OPP.US,D,20220706,000000,10.1471,10.2936,10.0647,10.1562,89703.544181152,0
+OPP.US,D,20220707,000000,10.2021,10.2936,10.2021,10.2936,99095.000437456,0
+OPP.US,D,20220708,000000,10.3302,10.4857,10.2021,10.4674,131072.72865847,0
+OPP.US,D,20220711,000000,10.5131,10.5955,10.3613,10.44,111266.84360358,0
+OPP.US,D,20220712,000000,10.5314,10.6139,10.1655,10.2569,100430.54792322,0
+OPP.US,D,20220713,000000,10.2478,10.4337,10.1198,10.3759,111470.12660878,0
+OPP.US,D,20220714,000000,10.2442,10.4945,10.2071,10.2907,142312.41761132,0
+OPP.US,D,20220715,000000,10.3556,10.5408,10.2814,10.2907,83403.803043485,0
+OPP.US,D,20220718,000000,10.3276,10.4296,10.2071,10.2256,102419.4214167,0
+OPP.US,D,20220719,000000,10.2907,10.2907,10.1145,10.2071,79221.855546014,0
+OPP.US,D,20220720,000000,10.1979,10.2442,10.0866,10.1237,98214.822153056,0
+OPP.US,D,20220721,000000,10.1237,10.2256,9.93821,9.96618,110479.13555163,0
+OPP.US,D,20220722,000000,10.0217,10.0574,9.9198,9.96618,110334.59571035,0
+OPP.US,D,20220725,000000,10.0311,10.1887,9.94717,9.96618,124906.15329182,0
+OPP.US,D,20220726,000000,9.96618,10.0773,9.93821,10.0496,60651.721907507,0
+OPP.US,D,20220727,000000,10.1145,10.2442,10.0681,10.2442,82639.036271315,0
+OPP.US,D,20220728,000000,10.2814,10.4257,10.2535,10.3461,54453.76722077,0
+OPP.US,D,20220729,000000,10.4296,10.5687,10.3666,10.5316,172996.93152945,0
+OPP.US,D,20220801,000000,10.5316,10.6057,10.476,10.5872,97016.435857031,0
+OPP.US,D,20220802,000000,10.6429,10.6615,10.5687,10.6335,91354.572969685,0
+OPP.US,D,20220803,000000,10.6521,10.6615,10.6058,10.6149,75276.133610043,0
+OPP.US,D,20220804,000000,10.6244,10.6615,10.5966,10.6244,78156.143880422,0
+OPP.US,D,20220805,000000,10.6149,10.6521,10.4853,10.6149,105954.17559499,0
+OPP.US,D,20220808,000000,10.5966,10.7078,10.5691,10.6149,98314.058461997,0
+OPP.US,D,20220809,000000,10.6244,10.6615,10.5781,10.6615,57224.833282417,0
+OPP.US,D,20220810,000000,10.7078,10.9487,10.6615,10.8932,160336.75155064,0
+OPP.US,D,20220811,000000,10.9766,11.2334,10.9602,11.1342,167184.05686764,0
+OPP.US,D,20220812,000000,10.6707,10.8191,10.352,10.4481,689501.42511662,0
+OPP.US,D,20220815,000000,10.4296,10.6335,10.411,10.476,329508.77056372,0
+OPP.US,D,20220816,000000,10.4741,10.5868,10.2392,10.305,247844.47540166,0
+OPP.US,D,20220817,000000,10.3802,10.4012,10.1922,10.2017,226135.55573004,0
+OPP.US,D,20220818,000000,10.2111,10.3145,10.1454,10.3145,676155.19045272,0
+OPP.US,D,20220819,000000,10.2017,10.3145,10.1454,10.1922,91327.986881161,0
+OPP.US,D,20220822,000000,10.1266,10.2392,10.1078,10.1359,152728.89786725,0
+OPP.US,D,20220823,000000,10.2392,10.2392,10.0702,10.0702,87246.586497648,0
+OPP.US,D,20220824,000000,9.95741,9.98557,9.82935,9.86358,299162.17709388,0
+OPP.US,D,20220825,000000,9.84475,10.0044,9.84475,9.97622,122978.53362154,0
+OPP.US,D,20220826,000000,10.0044,10.0149,9.91055,9.96687,83119.411409782,0
+OPP.US,D,20220829,000000,9.9199,9.95712,9.81656,9.83536,71703.413049636,0
+OPP.US,D,20220830,000000,9.83536,9.95377,9.82596,9.91045,54566.64117332,0
+OPP.US,D,20220831,000000,9.97622,9.97622,9.82596,9.87293,88849.765678026,0
+OPP.US,D,20220901,000000,9.81656,9.86358,9.70381,9.82596,177068.26624718,0
+OPP.US,D,20220902,000000,9.81656,9.90109,9.76958,9.80717,123661.96060282,0
+OPP.US,D,20220906,000000,9.81656,9.83536,9.71795,9.74139,132449.63931067,0
+OPP.US,D,20220907,000000,9.6944,9.81656,9.68515,9.81656,99503.561984287,0
+OPP.US,D,20220908,000000,9.78838,9.79777,9.6945,9.74139,114828.50719062,0
+OPP.US,D,20220909,000000,9.76958,9.81656,9.73994,9.78838,144645.93670084,0
+OPP.US,D,20220912,000000,9.78838,9.81647,9.76958,9.78838,137927.70044096,0
+OPP.US,D,20220913,000000,9.76958,9.76958,9.65685,9.67563,123405.40935283,0
+OPP.US,D,20220914,000000,9.6944,9.75079,9.65685,9.70381,137847.86084035,0
+OPP.US,D,20220915,000000,9.74962,9.75912,9.50178,9.61616,204677.08147738,0
+OPP.US,D,20220916,000000,9.53991,9.60662,9.38742,9.49225,248948.14713085,0
+OPP.US,D,20220919,000000,9.43508,9.52086,9.39695,9.46367,210370.45468167,0
+OPP.US,D,20220920,000000,9.45414,9.49635,9.41601,9.46367,140477.11105628,0
+OPP.US,D,20220921,000000,9.46367,9.48263,9.39219,9.39695,90807.518838832,0
+OPP.US,D,20220922,000000,9.38742,9.38742,9.32071,9.36837,112056.41319199,0
+OPP.US,D,20220923,000000,9.30165,9.33023,9.22541,9.24446,224848.36907034,0
+OPP.US,D,20220926,000000,9.24446,9.24446,8.91091,8.94902,188678.76572988,0
+OPP.US,D,20220927,000000,9.01574,9.16822,8.96809,8.96809,126980.27000819,0
+OPP.US,D,20220928,000000,8.96809,9.09198,8.94826,9.08245,107906.52542512,0
+OPP.US,D,20220929,000000,9.00621,9.01259,8.82514,8.86325,106423.89801309,0
+OPP.US,D,20220930,000000,8.90137,9.09198,8.73936,8.76795,270304.06766662,0
+OPP.US,D,20221003,000000,9.14916,9.29212,8.96809,9.14916,518709.73895031,0
+OPP.US,D,20221004,000000,9.27306,9.40648,9.15879,9.31118,193195.90020178,0
+OPP.US,D,20221005,000000,9.31118,9.33023,9.15869,9.19681,102042.12018391,0
+OPP.US,D,20221006,000000,9.22541,9.22541,9.07292,9.09198,90216.776281881,0
+OPP.US,D,20221007,000000,9.05386,9.05386,8.88231,8.88231,111991.35806138,0
+OPP.US,D,20221010,000000,8.80607,8.87278,8.74889,8.79653,109797.32131789,0
+OPP.US,D,20221011,000000,8.82514,8.88222,8.68218,8.72029,178889.01785003,0
+OPP.US,D,20221012,000000,8.72029,8.76795,8.67265,8.71076,104830.04731325,0
+OPP.US,D,20221013,000000,8.49571,8.59258,8.43758,8.54415,278882.33996674,0
+OPP.US,D,20221014,000000,8.49571,8.54415,8.32134,8.34071,256859.55405895,0
+OPP.US,D,20221017,000000,8.36009,8.44514,8.30196,8.36977,144078.19793395,0
+OPP.US,D,20221018,000000,8.41821,8.41821,8.3504,8.41821,143289.53155946,0
+OPP.US,D,20221019,000000,8.37946,8.41812,8.25353,8.29228,124640.25574573,0
+OPP.US,D,20221020,000000,8.31165,8.31165,8.24384,8.2729,103268.84219697,0
+OPP.US,D,20221021,000000,8.24384,8.31165,8.23415,8.30196,111669.58428554,0
+OPP.US,D,20221024,000000,8.3504,8.40853,8.31175,8.3504,80232.351603624,0
+OPP.US,D,20221025,000000,8.38915,8.59258,8.36706,8.59258,154936.81258495,0
+OPP.US,D,20221026,000000,8.5732,8.67008,8.50539,8.60227,86445.680017378,0
+OPP.US,D,20221027,000000,8.64101,8.64101,8.53446,8.56352,121010.7387657,0
+OPP.US,D,20221028,000000,8.55383,8.70883,8.55383,8.69914,84584.468664994,0
+OPP.US,D,20221031,000000,8.71851,8.8057,8.67008,8.7282,153911.75275526,0
+OPP.US,D,20221101,000000,8.78632,8.84445,8.68946,8.7282,155204.17461504,0
+OPP.US,D,20221102,000000,8.68946,8.79601,8.66039,8.67492,107907.93471921,0
+OPP.US,D,20221103,000000,8.66039,8.67008,8.58289,8.59258,130666.74042415,0
+OPP.US,D,20221104,000000,8.59258,8.66523,8.52477,8.58289,161754.02820954,0
+OPP.US,D,20221107,000000,8.59258,8.61196,8.52477,8.56352,147981.27065906,0
+OPP.US,D,20221108,000000,8.58289,8.64586,8.5732,8.62165,153877.68732285,0
+OPP.US,D,20221109,000000,8.6507,8.68946,8.58445,8.6507,157319.32828173,0
+OPP.US,D,20221110,000000,8.71851,8.84445,8.70399,8.81539,225214.8319251,0
+OPP.US,D,20221111,000000,8.8057,8.9297,8.76695,8.8832,175075.67685208,0
+OPP.US,D,20221114,000000,8.89108,9.23569,8.82215,8.87138,226452.92741489,0
+OPP.US,D,20221115,000000,8.96984,9.17661,8.93046,9.01908,150381.58693122,0
+OPP.US,D,20221116,000000,9.04861,9.10769,8.91077,9.04861,198493.7822476,0
+OPP.US,D,20221117,000000,9.04861,9.11744,8.96,9.05846,94929.468547385,0
+OPP.US,D,20221118,000000,9.06831,9.09873,8.99938,9.03877,51735.9459051,0
+OPP.US,D,20221121,000000,9.03877,9.14314,8.97969,8.99938,49430.47678055,0
+OPP.US,D,20221122,000000,9.02892,9.15781,9.00933,9.14708,84749.85751859,0
+OPP.US,D,20221123,000000,9.10769,9.30461,9.10572,9.30461,71608.683508655,0
+OPP.US,D,20221125,000000,9.26523,9.29477,9.23352,9.27508,22454.456772985,0
+OPP.US,D,20221128,000000,9.31446,9.33415,9.19631,9.25538,67792.97976375,0
+OPP.US,D,20221129,000000,9.26523,9.28,9.16736,9.25538,52887.66484221,0
+OPP.US,D,20221130,000000,9.29477,9.31968,9.2096,9.24554,216889.80086125,0
+OPP.US,D,20221201,000000,9.24554,9.39323,9.22584,9.29477,155633.38465944,0
+OPP.US,D,20221202,000000,9.23569,9.57046,9.22584,9.45231,207906.59627682,0
+OPP.US,D,20221205,000000,9.40308,9.51138,9.35384,9.41292,128524.31775526,0
+OPP.US,D,20221206,000000,9.44246,9.51631,9.35384,9.50154,115753.84693055,0
+OPP.US,D,20221207,000000,9.52615,9.56554,9.37354,9.49169,142928.92947045,0
+OPP.US,D,20221208,000000,9.45231,9.59015,9.45231,9.55077,169353.46501342,0
+OPP.US,D,20221209,000000,9.54092,9.56061,9.46215,9.48184,180217.60740343,0
+OPP.US,D,20221212,000000,9.54092,9.56061,9.44246,9.472,139227.99136919,0
+OPP.US,D,20221213,000000,9.55077,9.57046,9.45752,9.4719,159541.51029436,0
+OPP.US,D,20221214,000000,9.43,9.4981,9.36,9.37,116220,0
+OPP.US,D,20221215,000000,9.31,9.3738,9.23,9.34,136511,0
+OPP.US,D,20221216,000000,9.3,9.4399,9.13,9.27,156696,0
+OPP.US,D,20221219,000000,9.23,9.2418,9.04,9.075,122727,0
+OPP.US,D,20221220,000000,9.03,9.06,8.97,8.975,107087,0
+OPP.US,D,20221221,000000,9,9.04,8.97,8.99,132607,0
+OPP.US,D,20221222,000000,8.93,9,8.93,8.99,76519,0
+OPP.US,D,20221223,000000,8.97,9.07,8.97,9.04,65235,0
+OPP.US,D,20221227,000000,9.02,9.05,8.75,8.75,217105,0
+OPP.US,D,20221228,000000,8.81,8.82,8.6,8.68,190858,0
+OPP.US,D,20221229,000000,8.66,8.84,8.62,8.74,138147,0
+OPP.US,D,20221230,000000,8.65,8.79,8.635,8.68,475061,0
+OPP.US,D,20230103,000000,8.78,8.88,8.7701,8.87,167075,0
+OPP.US,D,20230104,000000,8.89,8.93,8.82,8.84,273070,0
+OPP.US,D,20230105,000000,8.8,8.9,8.7623,8.87,182409,0
+OPP.US,D,20230106,000000,8.88,9.02,8.7901,8.88,240974,0
+OPP.US,D,20230109,000000,8.88,9.06,8.8641,8.88,261779,0
+OPP.US,D,20230110,000000,8.9,9,8.86,8.97,273650,0
+OPP.US,D,20230111,000000,9.02,9.13,9.02,9.1,291367,0
+OPP.US,D,20230112,000000,8.97,9,8.93,8.95,285373,0
+OPP.US,D,20230113,000000,8.86,8.92,8.78,8.86,464790,0
+OPP.US,D,20230117,000000,8.77,8.84,8.77,8.81,237642,0
+OPP.US,D,20230118,000000,8.84,8.9,8.8383,8.85,172182,0
+OPP.US,D,20230119,000000,8.85,8.88,8.84,8.88,134362,0
+OPP.US,D,20230120,000000,8.89,8.93,8.84,8.91,133827,0
+OPP.US,D,20230123,000000,8.86,8.915,8.8184,8.87,223018,0
+OPP.US,D,20230124,000000,8.89,8.95,8.85,8.91,222605,0
+OPP.US,D,20230125,000000,8.9,8.9,8.82,8.89,209970,0
+OPP.US,D,20230126,000000,8.94,8.9668,8.895,8.93,172010,0
+OPP.US,D,20230127,000000,8.96,9.06,8.9,8.99,272660,0
+OPP.US,D,20230130,000000,8.99,9.02,8.97,9.02,147908,0
+OPP.US,D,20230131,000000,9.07,9.16,9.03,9.16,136168,0
+OPP.US,D,20230201,000000,9.16,9.26,9.06,9.22,190993,0
+OPP.US,D,20230202,000000,9.27,9.34,9.19,9.24,263070,0
+OPP.US,D,20230203,000000,9.2,9.24,9.06,9.1,158065,0
+OPP.US,D,20230206,000000,9.07,9.11,8.98,8.98,139095,0
+OPP.US,D,20230207,000000,9,9.02,8.81,8.92,471304,0
+OPP.US,D,20230208,000000,8.88,8.97,8.82,8.82,190508,0
+OPP.US,D,20230209,000000,8.88,8.9513,8.81,8.83,354614,0
+OPP.US,D,20230210,000000,8.85,8.85,8.76,8.77,233034,0
+OPP.US,D,20230213,000000,8.78,8.85,8.77,8.81,228637,0
+OPP.US,D,20230214,000000,8.68,8.81,8.68,8.75,130405,0
+OPP.US,D,20230215,000000,8.75,8.85,8.75,8.85,243618,0
+OPP.US,D,20230216,000000,8.79,8.87,8.79,8.82,241000,0
+OPP.US,D,20230217,000000,8.82,8.8697,8.75,8.78,72310,0
+OPP.US,D,20230221,000000,8.75,8.7663,8.61,8.64,139833,0
+OPP.US,D,20230222,000000,8.63,8.66,8.5946,8.65,281269,0
+OPP.US,D,20230223,000000,8.7,8.7,8.66,8.68,95597,0
+OPP.US,D,20230224,000000,8.64,8.677,8.64,8.64,49411,0
+OPP.US,D,20230227,000000,8.65,8.69,8.63,8.67,97381,0
+OPP.US,D,20230228,000000,8.7,8.71,8.66,8.7,107855,0
+OPP.US,D,20230301,000000,8.69,8.7,8.635,8.65,179308,0
+OPP.US,D,20230302,000000,8.65,8.67,8.59,8.63,184484,0
+OPP.US,D,20230303,000000,8.65,8.68,8.61,8.61,126795,0
+OPP.US,D,20230306,000000,8.61,8.65,8.58,8.61,161148,0
+OPP.US,D,20230307,000000,8.63,8.63,8.5,8.5,155108,0
+OPP.US,D,20230308,000000,8.51,8.53,8.46,8.46,193637,0
+OPP.US,D,20230309,000000,8.51,8.52,8.41,8.44,160047,0
+OPP.US,D,20230310,000000,8.44,8.53,8.37,8.4,331740,0
+OPP.US,D,20230313,000000,8.32,8.53,8.31,8.39,259546,0
+OPP.US,D,20230314,000000,8.36,8.47,8.35,8.47,179147,0
+OPP.US,D,20230315,000000,8.4,8.4328,8.225,8.23,187120,0
+OPP.US,D,20230316,000000,8.2,8.4,8.2,8.35,179884,0
+OPP.US,D,20230317,000000,8.35,8.37,8.2801,8.29,113213,0
+OPP.US,D,20230320,000000,8.26,8.39,8.26,8.35,118650,0
+OPP.US,D,20230321,000000,8.36,8.59,8.3,8.46,243059,0
+OPP.US,D,20230322,000000,8.46,8.75,8.4337,8.67,393704,0
+OPP.US,D,20230323,000000,8.65,8.73,8.61,8.7,93477,0
+OPP.US,D,20230324,000000,8.67,8.67,8.57,8.57,27370,0
+OPP.US,D,20230327,000000,8.58,8.64,8.45,8.51,72460,0
+OPP.US,D,20230328,000000,8.49,8.53,8.36,8.39,90993,0
+OPP.US,D,20230329,000000,8.45,8.5,8.4,8.405,46027,0
+OPP.US,D,20230330,000000,8.5,8.5,8.42,8.49,49644,0
+OPP.US,D,20230331,000000,8.58,8.59,8.5096,8.56,105552,0
+OPP.US,D,20230403,000000,8.6,8.6,8.545,8.58,124221,0
+OPP.US,D,20230404,000000,8.58,8.58,8.46,8.46,86986,0
+OPP.US,D,20230405,000000,8.5,8.55,8.465,8.49,81826,0
+OPP.US,D,20230406,000000,8.55,8.55,8.46,8.53,101823,0
+OPP.US,D,20230410,000000,8.55,8.55,8.4302,8.48,90626,0
+OPP.US,D,20230411,000000,8.53,8.53,8.43,8.43,137972,0
+OPP.US,D,20230412,000000,8.5,8.5,8.46,8.47,142229,0
+OPP.US,D,20230413,000000,8.37,8.45,8.3,8.43,100521,0
+OPP.US,D,20230414,000000,8.39,8.49,8.3401,8.36,100833,0
+OPP.US,D,20230417,000000,8.43,8.47,8.35,8.37,123227,0
+OPP.US,D,20230418,000000,8.37,8.38,8.3026,8.3585,94942,0
+OPP.US,D,20230419,000000,8.31,8.3399,8.28,8.295,132735,0
+OPP.US,D,20230420,000000,8.29,8.3164,8.27,8.29,64944,0
+OPP.US,D,20230421,000000,8.31,8.31,8.25,8.28,95126,0
+OPP.US,D,20230424,000000,8.26,8.29,8.2507,8.28,41092,0
+OPP.US,D,20230425,000000,8.3,8.3,8.24,8.26,82585,0
+OPP.US,D,20230426,000000,8.3,8.37,8.28,8.34,199140,0
+OPP.US,D,20230427,000000,8.32,8.35,8.31,8.32,46001,0
+OPP.US,D,20230428,000000,8.39,8.47,8.35,8.4,106782,0
+OPP.US,D,20230501,000000,8.44,8.44,8.36,8.37,115607,0
+OPP.US,D,20230502,000000,8.4,8.4,8.3,8.31,33867,0
+OPP.US,D,20230503,000000,8.28,8.36,8.28,8.34,63306,0
+OPP.US,D,20230504,000000,8.34,8.36,8.34,8.35,45395,0
+OPP.US,D,20230505,000000,8.37,8.43,8.33,8.42,128072,0
+OPP.US,D,20230508,000000,8.43,8.43,8.3725,8.38,69892,0
+OPP.US,D,20230509,000000,8.42,8.42,8.33,8.35,72587,0
+OPP.US,D,20230510,000000,8.36,8.3888,8.3,8.3,61735,0
+OPP.US,D,20230511,000000,8.34,8.34,8.28,8.3,126329,0
+OPP.US,D,20230512,000000,8.2,8.27,8.18,8.19,72846,0
+OPP.US,D,20230515,000000,8.15,8.2,8.135,8.17,76777,0
+OPP.US,D,20230516,000000,8.17,8.2,8.11,8.11,76147,0
+OPP.US,D,20230517,000000,8.111,8.17,8.1,8.17,120770,0
+OPP.US,D,20230518,000000,8.18,8.18,8.112,8.1134,60943,0
+OPP.US,D,20230519,000000,8.11,8.13,8.05,8.075,118726,0
+OPP.US,D,20230522,000000,8.11,8.115,8.08,8.11,103022,0
+OPP.US,D,20230523,000000,8.12,8.1294,8.09,8.09,161799,0
+OPP.US,D,20230524,000000,8.12,8.12,8.05,8.09,130425,0
+OPP.US,D,20230525,000000,8.1,8.24,8.08,8.21,133291,0
+OPP.US,D,20230526,000000,8.23,8.23,8.15,8.16,60892,0
+OPP.US,D,20230530,000000,8.16,8.2099,8.07,8.1,78178,0
+OPP.US,D,20230531,000000,8.08,8.26,8.08,8.18,129891,0
+OPP.US,D,20230601,000000,8.22,8.39,8.1954,8.34,115810,0
+OPP.US,D,20230602,000000,8.35,8.42,8.3232,8.41,70371,0
+OPP.US,D,20230605,000000,8.42,8.42,8.38,8.41,78508,0
+OPP.US,D,20230606,000000,8.43,8.51,8.4,8.51,98119,0
+OPP.US,D,20230607,000000,8.52,8.52,8.39,8.4,105206,0
+OPP.US,D,20230608,000000,8.39,8.43,8.37,8.39,49156,0
+OPP.US,D,20230609,000000,8.42,8.48,8.4,8.47,38824,0
+OPP.US,D,20230612,000000,8.5,8.59,8.4502,8.54,86283,0
+OPP.US,D,20230613,000000,8.6,8.6195,8.48,8.54,126902,0
+OPP.US,D,20230614,000000,8.46,8.48,8.32,8.3627,136877,0
+OPP.US,D,20230615,000000,8.38,8.41,8.32,8.37,63371,0
+OPP.US,D,20230616,000000,8.31,8.36,8.26,8.35,64962,0
+OPP.US,D,20230620,000000,8.34,8.34,8.235,8.24,56322,0
+OPP.US,D,20230621,000000,8.28,8.28,8.23,8.27,45869,0
+OPP.US,D,20230622,000000,8.28,8.34,8.24,8.28,93593,0
+OPP.US,D,20230623,000000,8.28,8.3,8.2581,8.27,48981,0
+OPP.US,D,20230626,000000,8.25,8.35,8.25,8.33,53985,0
+OPP.US,D,20230627,000000,8.25,8.45,8.25,8.44,136254,0
+OPP.US,D,20230628,000000,8.45,8.45,8.35,8.37,42173,0
+OPP.US,D,20230629,000000,8.4,8.4417,8.34,8.44,83919,0
+OPP.US,D,20230630,000000,8.55,8.55,8.48,8.54,82265,0
+OPP.US,D,20230703,000000,8.51,8.55,8.45,8.5,59001,0
+OPP.US,D,20230705,000000,8.55,8.565,8.47,8.49,173357,0
+OPP.US,D,20230706,000000,8.43,8.49,8.33,8.36,57622,0
+OPP.US,D,20230707,000000,8.32,8.4288,8.32,8.38,64875,0
+OPP.US,D,20230710,000000,8.41,8.43,8.38,8.38,79184,0
+OPP.US,D,20230711,000000,8.43,8.49,8.4049,8.41,55147,0
+OPP.US,D,20230712,000000,8.46,8.58,8.46,8.54,110085,0
+OPP.US,D,20230713,000000,8.41,8.6,8.4,8.54,82010,0
+OPP.US,D,20230714,000000,8.54,8.63,8.54,8.57,83770,0
+OPP.US,D,20230717,000000,8.56,8.56,8.4,8.43,127946,0
+OPP.US,D,20230718,000000,8.43,8.4899,8.43,8.48,38596,0
+OPP.US,D,20230719,000000,8.48,8.54,8.47,8.511,44774,0
+OPP.US,D,20230720,000000,8.5,8.54,8.43,8.44,65805,0
+OPP.US,D,20230721,000000,8.44,8.487,8.44,8.47,42601,0
+OPP.US,D,20230724,000000,8.46,8.52,8.4501,8.505,60255,0
+OPP.US,D,20230725,000000,8.5,8.55,8.49,8.55,86439,0
+OPP.US,D,20230726,000000,8.55,8.56,8.5,8.54,77685,0
+OPP.US,D,20230727,000000,8.54,8.59,8.52,8.55,102639,0
+OPP.US,D,20230728,000000,8.55,8.65,8.536,8.65,103394,0
+OPP.US,D,20230731,000000,8.65,8.69,8.61,8.64,137793,0
+OPP.US,D,20230801,000000,8.65,8.8299,8.6,8.75,312291,0
+OPP.US,D,20230802,000000,8.74,8.74,8.61,8.62,113761,0
+OPP.US,D,20230803,000000,8.64,8.65,8.56,8.65,67490,0
+OPP.US,D,20230804,000000,8.66,8.76,8.65,8.66,85283,0
+OPP.US,D,20230807,000000,8.66,8.7,8.56,8.64,97567,0
+OPP.US,D,20230808,000000,8.63,8.68,8.5844,8.59,82890,0
+OPP.US,D,20230809,000000,8.66,8.7099,8.6,8.66,94758,0
+OPP.US,D,20230810,000000,8.7,8.73,8.64,8.68,149585,0
+OPP.US,D,20230811,000000,8.63,8.655,8.6101,8.63,89774,0
+OPP.US,D,20230814,000000,8.51,8.5261,8.46,8.49,88325,0
+OPP.US,D,20230815,000000,8.48,8.48,8.39,8.4,121751,0
+OPP.US,D,20230816,000000,8.38,8.43,8.33,8.34,114319,0
+OPP.US,D,20230817,000000,8.32,8.425,8.28,8.28,69766,0
+OPP.US,D,20230818,000000,8.22,8.36,8.2,8.34,69118,0
+OPP.US,D,20230821,000000,8.35,8.3629,8.3,8.3106,61761,0
+OPP.US,D,20230822,000000,8.3,8.39,8.3,8.35,66067,0
+OPP.US,D,20230823,000000,8.36,8.47,8.36,8.43,73898,0
+OPP.US,D,20230824,000000,8.46,8.4699,8.3978,8.44,42648,0
+OPP.US,D,20230825,000000,8.4,8.5,8.4,8.49,59116,0
+OPP.US,D,20230828,000000,8.5,8.52,8.44,8.45,53842,0
+OPP.US,D,20230829,000000,8.45,8.5,8.43,8.47,111043,0
+OPP.US,D,20230830,000000,8.44,8.52,8.435,8.47,100316,0
+OPP.US,D,20230831,000000,8.47,8.51,8.422,8.48,174886,0
+OPP.US,D,20230901,000000,8.53,8.53,8.42,8.5,111654,0
+OPP.US,D,20230905,000000,8.42,8.44,8.36,8.4,146325,0
+OPP.US,D,20230906,000000,8.37,8.37,8.32,8.37,190122,0
+OPP.US,D,20230907,000000,8.39,8.39,8.28,8.31,68866,0
+OPP.US,D,20230908,000000,8.3,8.36,8.27,8.36,118969,0
+OPP.US,D,20230911,000000,8.36,8.41,8.29,8.36,112470,0
+OPP.US,D,20230912,000000,8.39,8.41,8.3,8.35,55472,0
+OPP.US,D,20230913,000000,8.4,8.4453,8.33,8.38,159527,0
+OPP.US,D,20230914,000000,8.29,8.32,8.2301,8.2495,97956,0
+OPP.US,D,20230915,000000,8.23,8.26,8.2,8.2,55558,0
+OPP.US,D,20230918,000000,8.17,8.19,8.11,8.13,99021,0
+OPP.US,D,20230919,000000,8.1,8.16,8.09,8.11,90899,0
+OPP.US,D,20230920,000000,8.13,8.2,8.1201,8.15,66174,0
+OPP.US,D,20230921,000000,8.1,8.1199,8.03,8.04,76831,0
+OPP.US,D,20230922,000000,8.04,8.13,8.04,8.1,32998,0
+OPP.US,D,20230925,000000,8.08,8.12,8.0412,8.09,62201,0
+OPP.US,D,20230926,000000,8.07,8.12,7.9,7.9,98454,0
+OPP.US,D,20230927,000000,7.94,7.96,7.866,7.88,108310,0
+OPP.US,D,20230928,000000,7.8101,7.9232,7.75,7.8,165896,0
+OPP.US,D,20230929,000000,7.85,7.98,7.8476,7.91,90147,0
+OPP.US,D,20231002,000000,7.91,7.945,7.75,7.77,158805,0
+OPP.US,D,20231003,000000,7.75,7.78,7.56,7.6,240768,0
+OPP.US,D,20231004,000000,7.62,7.6799,7.6,7.62,100958,0
+OPP.US,D,20231005,000000,7.6,7.66,7.56,7.58,96265,0
+OPP.US,D,20231006,000000,7.57,7.67,7.51,7.62,124968,0
+OPP.US,D,20231009,000000,7.7,7.7,7.6,7.6,71130,0
+OPP.US,D,20231010,000000,7.64,7.76,7.64,7.72,123412,0
+OPP.US,D,20231011,000000,7.75,7.76,7.72,7.73,122703,0
+OPP.US,D,20231012,000000,7.69,7.69,7.55,7.55,168578,0
+OPP.US,D,20231013,000000,7.56,7.64,7.55,7.55,99876,0
+OPP.US,D,20231016,000000,7.58,7.63,7.58,7.59,126954,0
+OPP.US,D,20231017,000000,7.55,7.56,7.52,7.53,131567,0
+OPP.US,D,20231018,000000,7.48,7.52,7.42,7.48,108761,0
+OPP.US,D,20231019,000000,7.4685,7.47,7.43,7.43,80984,0
+OPP.US,D,20231020,000000,7.39,7.43,7.32,7.34,130410,0
+OPP.US,D,20231023,000000,7.27,7.35,7.2601,7.33,89407,0
+OPP.US,D,20231024,000000,7.37,7.45,7.37,7.43,133961,0
+OPP.US,D,20231025,000000,7.39,7.39,7.365,7.38,77011,0
+OPP.US,D,20231026,000000,7.34,7.3799,7.3,7.31,111777,0
+OPP.US,D,20231027,000000,7.32,7.37,7.32,7.35,90919,0
+OPP.US,D,20231030,000000,7.35,7.4,7.35,7.39,109616,0
+OPP.US,D,20231031,000000,7.45,7.48,7.41,7.45,192485,0
+OPP.US,D,20231101,000000,7.45,7.6,7.42,7.59,338695,0
+OPP.US,D,20231102,000000,7.63,7.79,7.63,7.74,145982,0
+OPP.US,D,20231103,000000,7.81,7.99,7.81,7.89,211007,0
+OPP.US,D,20231106,000000,7.93,7.96,7.73,7.8,145668,0
+OPP.US,D,20231107,000000,7.83,7.94,7.8199,7.86,101973,0
+OPP.US,D,20231108,000000,7.86,7.93,7.815,7.85,84790,0
+OPP.US,D,20231109,000000,7.95,7.95,7.765,7.77,73631,0
+OPP.US,D,20231110,000000,7.79,7.88,7.76,7.85,80023,0
+OPP.US,D,20231113,000000,7.82,7.96,7.805,7.9,136284,0
+OPP.US,D,20231114,000000,7.86,7.97,7.86,7.97,127259,0
+OPP.US,D,20231115,000000,8.04,8.04,7.88,7.92,63979,0
+OPP.US,D,20231116,000000,7.9,8.05,7.85,8,118344,0
+OPP.US,D,20231117,000000,8.02,8.02,7.83,7.91,144639,0
+OPP.US,D,20231120,000000,7.91,7.96,7.785,7.94,251413,0
+OPP.US,D,20231121,000000,7.89,7.955,7.88,7.91,124922,0
+OPP.US,D,20231122,000000,7.88,8.05,7.88,8.02,165359,0
+OPP.US,D,20231124,000000,8.02,8.02,7.92,7.96,53486,0
+OPP.US,D,20231127,000000,8,8.08,7.95,8.02,136205,0
+OPP.US,D,20231128,000000,8.05,8.05,7.96,7.96,73875,0
+OPP.US,D,20231129,000000,7.97,8.065,7.97,8.06,91311,0
+OPP.US,D,20231130,000000,8.1,8.1,8.015,8.05,119369,0
+OPP.US,D,20231201,000000,8.05,8.2,8.05,8.1699,177567,0
+OPP.US,D,20231204,000000,8.06,8.14,8,8.05,207177,0
+OPP.US,D,20231205,000000,8.08,8.29,8.07,8.26,215025,0
+OPP.US,D,20231206,000000,8.3,8.31,8.2201,8.25,108973,0
+OPP.US,D,20231207,000000,8.27,8.54,8.2,8.42,523140,0
+OPP.US,D,20231208,000000,8.37,8.4,8.26,8.32,65056,0
+OPP.US,D,20231211,000000,8.3,8.36,8.2686,8.345,69969,0
+OPP.US,D,20231212,000000,8.35,8.45,8.3,8.33,151978,0
+OPP.US,D,20231213,000000,8.41,8.47,8.28,8.44,96078,0
+OPP.US,D,20231214,000000,8.45,8.4899,8.35,8.39,133841,0
+OPP.US,D,20231215,000000,8.47,8.48,8.35,8.4,203395,0
+OPP.US,D,20231218,000000,8.36,8.45,8.335,8.37,145220,0
+OPP.US,D,20231219,000000,8.37,8.405,8.35,8.38,301893,0
+OPP.US,D,20231220,000000,8.37,8.3899,8.23,8.23,193053,0
+OPP.US,D,20231221,000000,8.23,8.29,8.23,8.24,139189,0
+OPP.US,D,20231222,000000,8.25,8.3049,8.16,8.26,116493,0
+OPP.US,D,20231226,000000,8.26,8.36,8.24,8.27,192327,0
+OPP.US,D,20231227,000000,8.26,8.44,8.26,8.41,168504,0
+OPP.US,D,20231228,000000,8.43,8.44,8.35,8.37,84931,0
+OPP.US,D,20231229,000000,8.47,8.47,8.33,8.36,138315,0
+OPP.US,D,20240102,000000,8.35,8.459,8.35,8.36,124945,0
+OPP.US,D,20240103,000000,8.41,8.53,8.36,8.51,140640,0
+OPP.US,D,20240104,000000,8.51,8.64,8.42,8.61,186271,0
+OPP.US,D,20240105,000000,8.61,8.7081,8.59,8.65,125186,0
+OPP.US,D,20240108,000000,8.65,8.6523,8.6097,8.61,172602,0
+OPP.US,D,20240109,000000,8.57,8.63,8.44,8.56,192096,0
+OPP.US,D,20240110,000000,8.56,8.615,8.5176,8.54,248911,0
+OPP.US,D,20240111,000000,8.57,8.57,8.48,8.49,191485,0
+OPP.US,D,20240112,000000,8.44,8.49,8.4,8.45,141098,0
+OPP.US,D,20240116,000000,8.42,8.43,8.31,8.31,182052,0
+OPP.US,D,20240117,000000,8.33,8.33,8.23,8.26,162998,0
+OPP.US,D,20240118,000000,8.26,8.3003,8.26,8.28,61515,0
+OPP.US,D,20240119,000000,8.28,8.29,8.26,8.29,64450,0
+OPP.US,D,20240122,000000,8.29,8.36,8.29,8.32,112852,0
+OPP.US,D,20240123,000000,8.3,8.345,8.3,8.32,85528,0
+OPP.US,D,20240124,000000,8.35,8.39,8.3118,8.37,67969,0
+OPP.US,D,20240125,000000,8.37,8.38,8.33,8.33,100529,0
+OPP.US,D,20240126,000000,8.34,8.361,8.32,8.33,64930,0
+OPP.US,D,20240129,000000,8.33,8.39,8.32,8.39,78405,0
+OPP.US,D,20240130,000000,8.39,8.42,8.36,8.42,65148,0
+OPP.US,D,20240131,000000,8.43,8.47,8.41,8.43,147285,0
+OPP.US,D,20240201,000000,8.48,8.55,8.4401,8.53,129571,0
+OPP.US,D,20240202,000000,8.48,8.52,8.48,8.52,120713,0
+OPP.US,D,20240205,000000,8.47,8.5,8.41,8.44,71389,0
+OPP.US,D,20240206,000000,8.48,8.48,8.43,8.47,72728,0
+OPP.US,D,20240207,000000,8.45,8.5298,8.44,8.49,138062,0
+OPP.US,D,20240208,000000,8.48,8.5,8.45,8.45,49119,0
+OPP.US,D,20240209,000000,8.44,8.47,8.38,8.39,81903,0
+OPP.US,D,20240212,000000,8.39,8.5,8.39,8.43,140954,0
+OPP.US,D,20240213,000000,8.41,8.41,8.34,8.37,117603,0
+OPP.US,D,20240214,000000,8.27,8.317,8.25,8.25,62482,0
+OPP.US,D,20240215,000000,8.26,8.2915,8.26,8.26,99357,0
+OPP.US,D,20240216,000000,8.22,8.249,8.19,8.2,81884,0
+OPP.US,D,20240220,000000,8.2,8.22,8.18,8.19,115333,0
+OPP.US,D,20240221,000000,8.15,8.2,8.15,8.17,140781,0
+OPP.US,D,20240222,000000,8.18,8.205,8.16,8.17,119623,0
+OPP.US,D,20240223,000000,8.17,8.2,8.16,8.18,45938,0
+OPP.US,D,20240226,000000,8.19,8.2,8.11,8.1201,109764,0
+OPP.US,D,20240227,000000,8.13,8.18,8.125,8.175,101858,0
+OPP.US,D,20240228,000000,8.18,8.195,8.1501,8.19,111743,0
+OPP.US,D,20240229,000000,8.3,8.3,8.2,8.24,145225,0
+OPP.US,D,20240301,000000,8.26,8.28,8.25,8.28,106647,0
+OPP.US,D,20240304,000000,8.27,8.2951,8.27,8.28,100296,0
+OPP.US,D,20240305,000000,8.3,8.3593,8.29,8.34,160101,0
+OPP.US,D,20240306,000000,8.33,8.53,8.33,8.37,96422,0
+OPP.US,D,20240307,000000,8.41,8.44,8.38,8.38,70027,0
+OPP.US,D,20240308,000000,8.38,8.44,8.38,8.38,94598,0
+OPP.US,D,20240311,000000,8.39,8.43,8.39,8.42,76203,0
+OPP.US,D,20240312,000000,8.41,8.493,8.41,8.48,77523,0
+OPP.US,D,20240313,000000,8.48,8.4899,8.45,8.48,75900,0
+OPP.US,D,20240314,000000,8.43,8.43,8.325,8.33,51834,0
+OPP.US,D,20240315,000000,8.33,8.34,8.29,8.295,89746,0
+OPP.US,D,20240318,000000,8.32,8.36,8.295,8.2997,92855,0
+OPP.US,D,20240319,000000,8.35,8.35,8.29,8.325,49134,0
+OPP.US,D,20240320,000000,8.3,8.39,8.29,8.38,76536,0
+OPP.US,D,20240321,000000,8.37,8.4498,8.34,8.38,69304,0
+OPP.US,D,20240322,000000,8.38,8.42,8.38,8.41,70082,0
+OPP.US,D,20240325,000000,8.42,8.4669,8.41,8.46,66349,0
+OPP.US,D,20240326,000000,8.5,8.5225,8.45,8.47,58815,0
+OPP.US,D,20240327,000000,8.47,8.52,8.45,8.52,56777,0
+OPP.US,D,20240328,000000,8.52,8.65,8.48,8.62,177200,0
+OPP.US,D,20240401,000000,8.62,8.65,8.55,8.55,152793,0
+OPP.US,D,20240402,000000,8.6,8.6,8.48,8.5,132311,0
+OPP.US,D,20240403,000000,8.5,8.5127,8.41,8.42,91075,0
+OPP.US,D,20240404,000000,8.6,8.6,8.405,8.4059,107528,0
+OPP.US,D,20240405,000000,8.41,8.44,8.37,8.41,105723,0
+OPP.US,D,20240408,000000,8.4,8.5,8.4,8.493,81527,0
+OPP.US,D,20240409,000000,8.55,8.58,8.4977,8.56,143853,0
+OPP.US,D,20240410,000000,8.5,8.58,8.47,8.49,145678,0
+OPP.US,D,20240411,000000,8.57,8.58,8.46,8.46,145468,0
+OPP.US,D,20240412,000000,8.37,8.38,8.26,8.27,72308,0
+OPP.US,D,20240415,000000,8.26,8.28,8.115,8.18,166675,0
+OPP.US,D,20240416,000000,8.17,8.22,8.1101,8.13,100398,0
+OPP.US,D,20240417,000000,8.16,8.1899,8.15,8.17,40247,0
+OPP.US,D,20240418,000000,8.19,8.22,8.1869,8.21,43462,0
+OPP.US,D,20240419,000000,8.21,8.22,8.16,8.17,71538,0
+OPP.US,D,20240422,000000,8.18,8.2583,8.1617,8.25,60133,0
+OPP.US,D,20240423,000000,8.25,8.29,8.25,8.28,24132,0
+OPP.US,D,20240424,000000,8.28,8.29,8.23,8.25,33433,0
+OPP.US,D,20240425,000000,8.23,8.23,8.18,8.18,50247,0
+OPP.US,D,20240426,000000,8.22,8.27,8.21,8.2586,27787,0
+OPP.US,D,20240429,000000,8.28,8.3,8.2476,8.29,58677,0
+OPP.US,D,20240430,000000,8.39,8.398,8.25,8.26,96142,0
+OPP.US,D,20240501,000000,8.29,8.34,8.28,8.295,56032,0
+OPP.US,D,20240502,000000,8.28,8.439,8.28,8.365,56701,0
+OPP.US,D,20240503,000000,8.33,8.5,8.33,8.46,82335,0
+OPP.US,D,20240506,000000,8.47,8.54,8.47,8.52,71774,0
+OPP.US,D,20240507,000000,8.55,8.58,8.51,8.52,90263,0
+OPP.US,D,20240508,000000,8.51,8.55,8.455,8.49,56780,0
+OPP.US,D,20240509,000000,8.51,8.51,8.46,8.46,40519,0
+OPP.US,D,20240510,000000,8.52,8.52,8.48,8.51,39794,0
+OPP.US,D,20240513,000000,8.54,8.58,8.46,8.57,126734,0
+OPP.US,D,20240514,000000,8.4,8.58,8.37,8.5,106373,0
+OPP.US,D,20240515,000000,8.54,8.59,8.5001,8.542,84522,0
+OPP.US,D,20240516,000000,8.56,8.5812,8.5033,8.54,60550,0
+OPP.US,D,20240517,000000,8.54,8.58,8.5,8.545,69022,0
+OPP.US,D,20240520,000000,8.59,8.59,8.53,8.535,40725,0
+OPP.US,D,20240521,000000,8.57,8.59,8.54,8.578,37371,0
+OPP.US,D,20240522,000000,8.59,8.59,8.55,8.56,29518,0
+OPP.US,D,20240523,000000,8.59,8.59,8.47,8.482,56386,0
+OPP.US,D,20240524,000000,8.48,8.518,8.43,8.44,63041,0
+OPP.US,D,20240528,000000,8.49,8.5499,8.4,8.43,53287,0
+OPP.US,D,20240529,000000,8.41,8.43,8.34,8.36,67943,0
+OPP.US,D,20240530,000000,8.4,8.44,8.35,8.44,52965,0
+OPP.US,D,20240531,000000,8.55,8.581,8.47,8.5,75790,0
+OPP.US,D,20240603,000000,8.55,8.58,8.504,8.54,110495,0
+OPP.US,D,20240604,000000,8.54,8.59,8.53,8.569,86758,0
+OPP.US,D,20240605,000000,8.57,8.65,8.56,8.63,82953,0
+OPP.US,D,20240606,000000,8.62,8.63,8.55,8.625,45870,0
+OPP.US,D,20240607,000000,8.61,8.77,8.61,8.71,86959,0
+OPP.US,D,20240610,000000,8.75,8.75,8.5,8.56,107780,0
+OPP.US,D,20240611,000000,8.55,8.69,8.53,8.66,70182,0
+OPP.US,D,20240612,000000,8.7,8.8,8.685,8.77,117707,0
+OPP.US,D,20240613,000000,8.82,8.82,8.72,8.74,116167,0
+OPP.US,D,20240614,000000,8.62,8.68,8.6,8.6,53500,0
+OPP.US,D,20240617,000000,8.55,8.62,8.5,8.58,144697,0
+OPP.US,D,20240618,000000,8.57,8.64,8.54,8.6,75616,0
+OPP.US,D,20240620,000000,8.59,8.65,8.57,8.65,61536,0
+OPP.US,D,20240621,000000,8.65,8.78,8.6272,8.75,142337,0
+OPP.US,D,20240624,000000,8.71,8.75,8.6591,8.7296,67663,0
+OPP.US,D,20240625,000000,8.69,8.71,8.6,8.6,56821,0
+OPP.US,D,20240626,000000,8.6,8.7,8.56,8.68,104726,0
+OPP.US,D,20240627,000000,8.7,8.7,8.64,8.68,53903,0
+OPP.US,D,20240628,000000,8.66,8.69,8.64,8.65,79457,0
+OPP.US,D,20240701,000000,8.69,8.74,8.6,8.64,117174,0
+OPP.US,D,20240702,000000,8.65,8.6989,8.6,8.64,62420,0
+OPP.US,D,20240703,000000,8.64,8.7,8.6,8.66,45873,0
+OPP.US,D,20240705,000000,8.67,8.71,8.62,8.71,89680,0
+OPP.US,D,20240708,000000,8.7,8.715,8.62,8.69,107994,0
+OPP.US,D,20240709,000000,8.7,8.73,8.61,8.715,95730,0
+OPP.US,D,20240710,000000,8.75,8.76,8.69,8.73,118255,0
+OPP.US,D,20240711,000000,8.75,8.8,8.73,8.77,127445,0
+OPP.US,D,20240712,000000,8.8,8.81,8.68,8.77,177935,0
+OPP.US,D,20240715,000000,8.65,8.7482,8.62,8.655,117390,0
+OPP.US,D,20240716,000000,8.68,8.68,8.56,8.62,127070,0
+OPP.US,D,20240717,000000,8.61,8.72,8.5952,8.67,147228,0
+OPP.US,D,20240718,000000,8.7,8.77,8.66,8.675,82055,0
+OPP.US,D,20240719,000000,8.66,8.6946,8.635,8.66,47343,0
+OPP.US,D,20240722,000000,8.66,8.7,8.6402,8.67,91312,0
+OPP.US,D,20240723,000000,8.7,8.84,8.61,8.76,149749,0
+OPP.US,D,20240724,000000,8.7,8.77,8.66,8.69,62215,0
+OPP.US,D,20240725,000000,8.72,8.77,8.68,8.745,76023,0
+OPP.US,D,20240726,000000,8.77,8.79,8.71,8.72,56459,0
+OPP.US,D,20240729,000000,8.72,8.8,8.7,8.75,114568,0
+OPP.US,D,20240730,000000,8.83,8.84,8.74,8.8,117500,0
+OPP.US,D,20240731,000000,8.8,8.87,8.79,8.85,87659,0
+OPP.US,D,20240801,000000,8.9,8.93,8.8519,8.89,87096,0
+OPP.US,D,20240802,000000,8.92,8.92,8.83,8.86,71935,0
+OPP.US,D,20240805,000000,8.77,8.86,8.67,8.71,158468,0
+OPP.US,D,20240806,000000,8.77,8.9199,8.7601,8.8605,94315,0
+OPP.US,D,20240807,000000,8.84,8.94,8.84,8.88,115345,0
+OPP.US,D,20240808,000000,8.9,8.9,8.81,8.86,71371,0
+OPP.US,D,20240809,000000,8.93,8.95,8.86,8.88,87036,0
+OPP.US,D,20240812,000000,8.92,8.99,8.9001,8.97,99205,0
+OPP.US,D,20240813,000000,8.96,9.05,8.9301,9.01,108354,0
+OPP.US,D,20240814,000000,9.03,9.1,8.992,9.08,101543,0
+OPP.US,D,20240815,000000,9.05,9.06,8.94,8.98,68122,0
+OPP.US,D,20240816,000000,8.98,9,8.93,8.99,96937,0
+OPP.US,D,20240819,000000,8.95,8.99,8.94,8.97,30992,0
+OPP.US,D,20240820,000000,8.97,9.05,8.9648,9.01,73739,0
+OPP.US,D,20240821,000000,9.04,9.0499,8.82,8.88,211260,0
+OPP.US,D,20240822,000000,8.92,8.92,8.79,8.8,150865,0
+OPP.US,D,20240823,000000,8.81,8.8694,8.81,8.85,73254,0
+OPP.US,D,20240826,000000,8.85,9.0321,8.8299,8.97,103025,0
+OPP.US,D,20240827,000000,8.99,8.99,8.8011,8.92,130215,0
+OPP.US,D,20240828,000000,8.96,9,8.8901,8.9,158523,0
+OPP.US,D,20240829,000000,8.93,9.02,8.82,8.87,164284,0
+OPP.US,D,20240830,000000,8.93,8.99,8.91,8.9401,64120,0
+OPP.US,D,20240903,000000,8.95,9,8.95,8.98,79678,0
+OPP.US,D,20240904,000000,9,9.05,8.975,9.04,83173,0
+OPP.US,D,20240905,000000,9.06,9.08,9.025,9.06,68468,0
+OPP.US,D,20240906,000000,9.08,9.081,8.9201,8.97,124215,0
+OPP.US,D,20240909,000000,9,9.1,8.96,9.0965,104432,0
+OPP.US,D,20240910,000000,9.1,9.25,9.0601,9.2,186882,0
+OPP.US,D,20240911,000000,9.2,9.2036,9.09,9.1544,100517,0
+OPP.US,D,20240912,000000,9.16,9.3,9.14,9.28,164969,0
+OPP.US,D,20240913,000000,9.2,9.2,9.06,9.12,84288,0
+OPP.US,D,20240916,000000,9.12,9.13,8.99,9.06,126234,0
+OPP.US,D,20240917,000000,9.06,9.09,9.03,9.09,62697,0
+OPP.US,D,20240918,000000,9.07,9.09,9.04,9.055,51777,0
+OPP.US,D,20240919,000000,9.08,9.0893,8.96,9.025,93146,0
+OPP.US,D,20240920,000000,9.03,9.0561,8.98,9.03,89599,0
+OPP.US,D,20240923,000000,9.04,9.0555,8.97,8.995,99602,0
+OPP.US,D,20240924,000000,9,9.042,8.85,9.005,124201,0
+OPP.US,D,20240925,000000,8.99,9.0099,8.96,8.985,119490,0
+OPP.US,D,20240926,000000,8.98,9.0693,8.9389,9.04,151708,0
+OPP.US,D,20240927,000000,9.09,9.1,9.0026,9.07,68388,0
+OPP.US,D,20240930,000000,9.071,9.1199,9.05,9.075,127900,0
+OPP.US,D,20241001,000000,9.13,9.15,9.05,9.09,107525,0
+OPP.US,D,20241002,000000,9.13,9.17,9.06,9.11,138839,0
+OPP.US,D,20241003,000000,9.12,9.18,9.1,9.115,119502,0
+OPP.US,D,20241004,000000,9.09,9.15,9.09,9.12,66542,0
+OPP.US,D,20241007,000000,9.13,9.1691,9.0203,9.04,101215,0
+OPP.US,D,20241008,000000,9.04,9.095,9.02,9.03,99049,0
+OPP.US,D,20241009,000000,9.03,9.0599,8.98,9.03,135737,0
+OPP.US,D,20241010,000000,9,9.08,8.99,9.03,44182,0
+OPP.US,D,20241011,000000,9.05,9.08,9.035,9.045,61255,0
+OPP.US,D,20241014,000000,9.07,9.1099,9.04,9.085,89314,0
+OPP.US,D,20241015,000000,9.02,9.06,8.97,9,73750,0
+OPP.US,D,20241016,000000,8.99,9.05,8.96,8.975,79612,0
+OPP.US,D,20241017,000000,8.97,8.9941,8.883,8.89,125897,0
+OPP.US,D,20241018,000000,8.9,8.95,8.85,8.85,106985,0
+OPP.US,D,20241021,000000,8.87,8.87,8.73,8.735,229341,0
+OPP.US,D,20241022,000000,8.8,8.825,8.76,8.79,413323,0
+OPP.US,D,20241023,000000,8.82,8.8601,8.7318,8.8,293582,0
+OPP.US,D,20241024,000000,8.8,8.83,8.76,8.8,72304,0
+OPP.US,D,20241025,000000,8.78,8.82,8.77,8.77,46607,0
+OPP.US,D,20241028,000000,8.75,8.82,8.73,8.73,60436,0
+OPP.US,D,20241029,000000,8.77,8.8,8.66,8.7,159464,0
+OPP.US,D,20241030,000000,8.7,8.76,8.59,8.73,69267,0
+OPP.US,D,20241031,000000,8.7,8.75,8.67,8.69,138866,0
+OPP.US,D,20241101,000000,8.68,8.8,8.68,8.74,86092,0
+OPP.US,D,20241104,000000,8.72,8.78,8.69,8.71,160866,0
+OPP.US,D,20241105,000000,8.6,8.7,8.54,8.64,284751,0
+OPP.US,D,20241106,000000,8.75,8.75,8.6201,8.68,148139,0
+OPP.US,D,20241107,000000,8.69,8.78,8.69,8.74,111652,0
+OPP.US,D,20241108,000000,8.74,8.79,8.7258,8.76,108498,0
+OPP.US,D,20241111,000000,8.7503,8.7689,8.72,8.74,115777,0
+OPP.US,D,20241112,000000,8.7,8.71,8.5344,8.55,275542,0
+OPP.US,D,20241113,000000,8.55,8.61,8.5,8.5,136995,0
+OPP.US,D,20241114,000000,8.51,8.54,8.49,8.51,160606,0
+OPP.US,D,20241115,000000,8.37,8.44,8.35,8.36,234460,0
+OPP.US,D,20241118,000000,8.34,8.38,8.34,8.365,297674,0
+OPP.US,D,20241119,000000,8.38,8.44,8.37,8.42,206069,0
+OPP.US,D,20241120,000000,8.4199,8.45,8.39,8.45,162659,0
+OPP.US,D,20241121,000000,8.45,8.46,8.4,8.42,152181,0
+OPP.US,D,20241122,000000,8.415,8.48,8.41,8.45,157239,0
+OPP.US,D,20241125,000000,8.465,8.516,8.45,8.47,132516,0
+OPP.US,D,20241126,000000,8.47,8.53,8.43,8.45,252966,0
+OPP.US,D,20241127,000000,8.4601,8.51,8.45,8.5,109578,0
+OPP.US,D,20241129,000000,8.5137,8.54,8.46,8.53,86969,0
+OPP.US,D,20241202,000000,8.52,8.54,8.5,8.51,202387,0
+OPP.US,D,20241203,000000,8.5198,8.55,8.48,8.5,202490,0
+OPP.US,D,20241204,000000,8.48,8.5,8.43,8.45,209118,0
+OPP.US,D,20241205,000000,8.47,8.5,8.43,8.44,157586,0
+OPP.US,D,20241206,000000,8.48,8.52,8.45,8.49,217081,0
+OPP.US,D,20241209,000000,8.47,8.53,8.47,8.52,119666,0
+OPP.US,D,20241210,000000,8.502,8.57,8.5001,8.57,150579,0
+OPP.US,D,20241211,000000,8.58,8.65,8.5601,8.64,100438,0
+OPP.US,D,20241212,000000,8.6,8.75,8.585,8.62,247840,0
+OPP.US,D,20241213,000000,8.57,8.61,8.46,8.46,218791,0
+OPP.US,D,20241216,000000,8.4801,8.5251,8.3701,8.4,166320,0
+OPP.US,D,20241217,000000,8.3836,8.42,8.3,8.32,239909,0
+OPP.US,D,20241218,000000,8.31,8.36,8.25,8.26,226895,0
+OPP.US,D,20241219,000000,8.3,8.3,8.2,8.2,205247,0
+OPP.US,D,20241220,000000,8.24,8.28,8.2,8.24,162551,0
+OPP.US,D,20241223,000000,8.28,8.31,8.25,8.3,186185,0
+OPP.US,D,20241224,000000,8.3392,8.42,8.3,8.38,91795,0
+OPP.US,D,20241226,000000,8.37,8.39,8.32,8.35,162971,0
+OPP.US,D,20241227,000000,8.35,8.35,8.28,8.28,81723,0
+OPP.US,D,20241230,000000,8.28,8.33,8.25,8.28,118582,0
+OPP.US,D,20241231,000000,8.315,8.38,8.3,8.34,185584,0
+OPP.US,D,20250102,000000,8.3859,8.44,8.34,8.44,144050,0
+OPP.US,D,20250103,000000,8.415,8.6,8.3,8.55,145175,0
+OPP.US,D,20250106,000000,8.55,8.585,8.5417,8.575,103661,0
+OPP.US,D,20250107,000000,8.54,8.5782,8.48,8.51,79453,0
+OPP.US,D,20250108,000000,8.5599,8.5599,8.42,8.43,124247,0
+OPP.US,D,20250110,000000,8.41,8.45,8.34,8.35,133552,0
+OPP.US,D,20250113,000000,8.4,8.45,8.31,8.33,83585,0
+OPP.US,D,20250114,000000,8.35,8.4199,8.26,8.3575,185307,0
+OPP.US,D,20250115,000000,8.35,8.42,8.3,8.31,149824,0
+OPP.US,D,20250116,000000,8.3216,8.39,8.29,8.34,230703,0
+OPP.US,D,20250117,000000,8.35,8.4,8.34,8.35,58994,0
+OPP.US,D,20250121,000000,8.35,8.4399,8.35,8.4,95331,0
+OPP.US,D,20250122,000000,8.4241,8.44,8.38,8.436,46827,0
+OPP.US,D,20250123,000000,8.43,8.44,8.4,8.405,49056,0
+OPP.US,D,20250124,000000,8.43,8.45,8.38,8.42,46434,0
+OPP.US,D,20250127,000000,8.415,8.45,8.4,8.43,77912,0
+OPP.US,D,20250128,000000,8.425,8.49,8.41,8.475,82322,0
+OPP.US,D,20250129,000000,8.45,8.48,8.45,8.45,46237,0
+OPP.US,D,20250130,000000,8.4349,8.52,8.4349,8.51,61661,0
+OPP.US,D,20250131,000000,8.5151,8.56,8.5101,8.54,84039,0
+OPP.US,D,20250203,000000,8.5699,8.59,8.5,8.51,175529,0
+OPP.US,D,20250204,000000,8.51,8.58,8.49,8.55,71855,0
+OPP.US,D,20250205,000000,8.5494,8.59,8.53,8.58,103311,0
+OPP.US,D,20250206,000000,8.5801,8.62,8.55,8.61,87102,0
+OPP.US,D,20250207,000000,8.59,8.5968,8.55,8.5701,51465,0
+OPP.US,D,20250210,000000,8.58,8.6297,8.53,8.6,116902,0
+OPP.US,D,20250211,000000,8.6128,8.7,8.61,8.66,122129,0
+OPP.US,D,20250212,000000,8.6399,8.69,8.6163,8.655,154768,0
+OPP.US,D,20250213,000000,8.66,8.77,8.64,8.68,154123,0
+OPP.US,D,20250214,000000,8.5799,8.62,8.5262,8.58,98230,0
+OPP.US,D,20250218,000000,8.5883,8.6,8.58,8.6,90386,0
+OPP.US,D,20250219,000000,8.6,8.6,8.55,8.5668,93802,0
+OPP.US,D,20250220,000000,8.55,8.55,8.535,8.545,82474,0
+OPP.US,D,20250221,000000,8.539,8.56,8.53,8.54,51329,0
+OPP.US,D,20250224,000000,8.55,8.58,8.5399,8.57,94898,0
+OPP.US,D,20250225,000000,8.5799,8.61,8.55,8.57,76591,0
+OPP.US,D,20250226,000000,8.6,8.63,8.58,8.61,52381,0
+OPP.US,D,20250227,000000,8.6102,8.7,8.6102,8.68,157416,0
+OPP.US,D,20250228,000000,8.7,8.72,8.68,8.72,96605,0
+OPP.US,D,20250303,000000,8.7308,8.78,8.69,8.76,89310,0
+OPP.US,D,20250304,000000,8.7301,8.79,8.73,8.76,120499,0
+OPP.US,D,20250305,000000,8.75,8.8,8.7301,8.75,67816,0
+OPP.US,D,20250306,000000,8.76,8.79,8.73,8.735,115076,0
+OPP.US,D,20250307,000000,8.7871,8.7871,8.71,8.75,102737,0
+OPP.US,D,20250310,000000,8.725,8.79,8.69,8.71,120789,0
+OPP.US,D,20250311,000000,8.7599,8.77,8.6601,8.77,80161,0
+OPP.US,D,20250312,000000,8.745,8.775,8.71,8.73,86537,0
+OPP.US,D,20250313,000000,8.7515,8.7515,8.68,8.69,81439,0
+OPP.US,D,20250314,000000,8.53,8.6785,8.53,8.59,180167,0
+OPP.US,D,20250317,000000,8.57,8.63,8.54,8.59,79867,0
+OPP.US,D,20250318,000000,8.5301,8.5851,8.5301,8.54,70060,0
+OPP.US,D,20250319,000000,8.5262,8.5699,8.5101,8.55,53704,0
+OPP.US,D,20250320,000000,8.57,8.62,8.56,8.59,50789,0
+OPP.US,D,20250321,000000,8.5994,8.62,8.5506,8.5897,42979,0
+OPP.US,D,20250324,000000,8.58,8.63,8.58,8.595,61187,0
+OPP.US,D,20250325,000000,8.6,8.64,8.6,8.62,71752,0
+OPP.US,D,20250326,000000,8.625,8.65,8.55,8.57,51386,0
+OPP.US,D,20250327,000000,8.57,8.585,8.5,8.515,67903,0
+OPP.US,D,20250328,000000,8.5537,8.74,8.5,8.59,235721,0
+OPP.US,D,20250331,000000,8.582,8.6499,8.5301,8.58,98953,0
+OPP.US,D,20250401,000000,8.5623,8.69,8.5596,8.66,103548,0
+OPP.US,D,20250402,000000,8.69,8.71,8.63,8.67,44415,0
+OPP.US,D,20250403,000000,8.62,8.6941,8.58,8.58,85910,0
+OPP.US,D,20250404,000000,8.45,8.5886,8.25,8.25,152830,0
+OPP.US,D,20250407,000000,8.04,8.32,8.01,8.11,226904,0
+OPP.US,D,20250408,000000,8.2002,8.4037,8.06,8.12,266463,0
+OPP.US,D,20250409,000000,8,8.4,7.91,8.35,193801,0
+OPP.US,D,20250410,000000,8.25,8.3478,8.01,8.09,94301,0
+OPP.US,D,20250411,000000,8.27,8.28,8,8.18,158612,0
+OPP.US,D,20250414,000000,8.18,8.25,8.17,8.22,85827,0
+OPP.US,D,20250415,000000,8.1948,8.24,8.15,8.18,100256,0
+OPP.US,D,20250416,000000,8.175,8.25,8.12,8.16,70689,0
+OPP.US,D,20250417,000000,8.16,8.23,8.1009,8.19,47699,0
+OPP.US,D,20250421,000000,8.24,8.24,7.99,8.06,115595,0
+OPP.US,D,20250422,000000,8.2,8.247,8.1,8.2,74973,0
+OPP.US,D,20250423,000000,8.25,8.2882,8.1701,8.21,48205,0
+OPP.US,D,20250424,000000,8.2812,8.3,8.21,8.22,99925,0
+OPP.US,D,20250425,000000,8.265,8.31,8.19,8.19,111657,0
+OPP.US,D,20250428,000000,8.23,8.311,8.19,8.23,57905,0
+OPP.US,D,20250429,000000,8.17,8.3,8.17,8.29,152204,0
+OPP.US,D,20250430,000000,8.27,8.4,8.245,8.36,117901,0
+OPP.US,D,20250501,000000,8.395,8.6,8.36,8.51,142275,0
+OPP.US,D,20250502,000000,8.5,8.51,8.31,8.33,126249,0
+OPP.US,D,20250505,000000,8.356,8.4,8.3204,8.35,65808,0
+OPP.US,D,20250506,000000,8.35,8.3584,8.27,8.33,41818,0
+OPP.US,D,20250507,000000,8.3,8.48,8.3,8.41,72804,0
+OPP.US,D,20250508,000000,8.44,8.45,8.3846,8.41,29828,0
+OPP.US,D,20250509,000000,8.44,8.44,8.36,8.41,56991,0
+OPP.US,D,20250512,000000,8.44,8.55,8.41,8.475,96153,0
+OPP.US,D,20250513,000000,8.46,8.54,8.42,8.52,110297,0
+OPP.US,D,20250514,000000,8.44,8.54,8.44,8.47,106518,0
+OPP.US,D,20250515,000000,8.411,8.4494,8.3601,8.44,88292,0
+OPP.US,D,20250516,000000,8.4021,8.45,8.37,8.4245,76800,0
+OPP.US,D,20250519,000000,8.395,8.42,8.38,8.4,50226,0
+OPP.US,D,20250520,000000,8.43,8.4537,8.38,8.4,81280,0
+OPP.US,D,20250521,000000,8.4224,8.4494,8.32,8.35,68302,0
+OPP.US,D,20250522,000000,8.375,8.375,8.21,8.3,83789,0
+OPP.US,D,20250523,000000,8.3364,8.44,8.3,8.41,89998,0
+OPP.US,D,20250527,000000,8.41,8.42,8.37,8.39,42663,0
+OPP.US,D,20250528,000000,8.42,8.42,8.35,8.42,75980,0
+OPP.US,D,20250529,000000,8.42,8.48,8.39,8.44,66373,0
+OPP.US,D,20250530,000000,8.5,8.5,8.45,8.49,80782,0
+OPP.US,D,20250602,000000,8.48,8.5,8.4684,8.4808,98049,0
+OPP.US,D,20250603,000000,8.48,8.51,8.46,8.48,78515,0
+OPP.US,D,20250604,000000,8.49,8.49,8.38,8.41,103582,0
+OPP.US,D,20250605,000000,8.42,8.44,8.37,8.42,104277,0
+OPP.US,D,20250606,000000,8.4,8.43,8.36,8.41,64766,0
+OPP.US,D,20250609,000000,8.41,8.45,8.4,8.42,65022,0
+OPP.US,D,20250610,000000,8.42,8.47,8.41,8.43,54093,0
+OPP.US,D,20250611,000000,8.46,8.4734,8.43,8.44,51628,0
+OPP.US,D,20250612,000000,8.46,8.471,8.432,8.45,95681,0
+OPP.US,D,20250613,000000,8.36,8.36,8.32,8.334,70800,0
+OPP.US,D,20250616,000000,8.375,8.39,8.33,8.35,54428,0
+OPP.US,D,20250617,000000,8.39,8.4049,8.32,8.34,57241,0
+OPP.US,D,20250618,000000,8.3501,8.4,8.35,8.37,46765,0
+OPP.US,D,20250620,000000,8.365,8.42,8.341,8.3902,36411,0
+OPP.US,D,20250623,000000,8.38,8.42,8.32,8.385,99279,0
+OPP.US,D,20250624,000000,8.35,8.42,8.3401,8.38,41943,0
+OPP.US,D,20250625,000000,8.4,8.42,8.38,8.3946,45260,0
+OPP.US,D,20250626,000000,8.41,8.44,8.4,8.415,101674,0
+OPP.US,D,20250627,000000,8.44,8.485,8.43,8.47,85233,0
+OPP.US,D,20250630,000000,8.4599,8.55,8.45,8.55,95828,0
+OPP.US,D,20250701,000000,8.52,8.56,8.52,8.55,88357,0
+OPP.US,D,20250702,000000,8.57,8.59,8.55,8.55,65899,0
+OPP.US,D,20250703,000000,8.58,8.5801,8.57,8.58,27052,0
+OPP.US,D,20250707,000000,8.55,8.57,8.483,8.483,109686,0
+OPP.US,D,20250708,000000,8.5321,8.5333,8.4439,8.45,51613,0
+OPP.US,D,20250709,000000,8.56,8.56,8.45,8.48,97649,0
+OPP.US,D,20250710,000000,8.48,8.52,8.46,8.51,47802,0
+OPP.US,D,20250711,000000,8.5001,8.57,8.4806,8.52,103950,0
+OPP.US,D,20250714,000000,8.545,8.5599,8.53,8.54,54443,0
+OPP.US,D,20250715,000000,8.4201,8.51,8.4137,8.435,81516,0
+OPP.US,D,20250716,000000,8.43,8.45,8.41,8.42,58534,0
+OPP.US,D,20250717,000000,8.43,8.48,8.42,8.435,64643,0
+OPP.US,D,20250718,000000,8.44,8.47,8.3872,8.4,47164,0
+OPP.US,D,20250721,000000,8.41,8.4329,8.385,8.43,73912,0
+OPP.US,D,20250722,000000,8.43,8.49,8.43,8.48,69960,0
+OPP.US,D,20250723,000000,8.465,8.51,8.46,8.47,59137,0
+OPP.US,D,20250724,000000,8.49,8.52,8.445,8.49,63399,0
+OPP.US,D,20250725,000000,8.465,8.52,8.455,8.49,51648,0
+OPP.US,D,20250728,000000,8.52,8.53,8.48,8.51,66588,0
+OPP.US,D,20250729,000000,8.53,8.55,8.48,8.53,51453,0
+OPP.US,D,20250730,000000,8.55,8.57,8.53,8.56,63051,0
+OPP.US,D,20250731,000000,8.6091,8.64,8.58,8.59,79953,0
+OPP.US,D,20250801,000000,8.62,8.63,8.6,8.6199,93091,0
+OPP.US,D,20250804,000000,8.625,8.66,8.62,8.65,73219,0
+OPP.US,D,20250805,000000,8.675,8.6898,8.65,8.68,77350,0
+OPP.US,D,20250806,000000,8.705,8.71,8.69,8.71,94731,0
+OPP.US,D,20250807,000000,8.7131,8.77,8.7101,8.74,147951,0
+OPP.US,D,20250808,000000,8.74,8.77,8.69,8.7,136173,0
+OPP.US,D,20250811,000000,8.7091,8.75,8.7,8.72,55911,0
+OPP.US,D,20250812,000000,8.75,8.75,8.675,8.68,114804,0
+OPP.US,D,20250813,000000,8.69,8.72,8.6096,8.72,171767,0
+OPP.US,D,20250814,000000,8.685,8.7,8.65,8.68,97121,0
+OPP.US,D,20250815,000000,8.55,8.62,8.55,8.61,115872,0
+OPP.US,D,20250818,000000,8.5856,8.615,8.53,8.55,155939,0
+OPP.US,D,20250819,000000,8.5488,8.58,8.5101,8.56,125371,0
+OPP.US,D,20250820,000000,8.51,8.61,8.5041,8.59,76651,0
+OPP.US,D,20250821,000000,8.5537,8.62,8.52,8.56,82909,0
+OPP.US,D,20250822,000000,8.55,8.6199,8.52,8.59,77130,0
+OPP.US,D,20250825,000000,8.57,8.65,8.54,8.63,93960,0
+OPP.US,D,20250826,000000,8.63,8.65,8.6,8.62,64229,0
+OPP.US,D,20250827,000000,8.65,8.67,8.56,8.63,80081,0
+OPP.US,D,20250828,000000,8.63,8.69,8.59,8.66,96356,0
+OPP.US,D,20250829,000000,8.71,8.71,8.663,8.7,78980,0
+OPP.US,D,20250902,000000,8.6998,8.709,8.6217,8.6999,105136,0
+OPP.US,D,20250903,000000,8.648,8.73,8.6415,8.72,89939,0
+OPP.US,D,20250904,000000,8.69,8.74,8.665,8.7,106460,0
+OPP.US,D,20250905,000000,8.7398,8.75,8.72,8.75,75184,0
+OPP.US,D,20250908,000000,8.75,8.78,8.74,8.76,94646,0
+OPP.US,D,20250909,000000,8.73,8.77,8.7,8.7535,62278,0
+OPP.US,D,20250910,000000,8.7718,8.81,8.77,8.8009,90958,0
+OPP.US,D,20250911,000000,8.81,8.82,8.77,8.79,79267,0
+OPP.US,D,20250912,000000,8.82,8.82,8.75,8.78,50144,0
+OPP.US,D,20250915,000000,8.731,8.77,8.63,8.65,95844,0
+OPP.US,D,20250916,000000,8.65,8.6699,8.6238,8.63,94617,0
+OPP.US,D,20250917,000000,8.631,8.68,8.5675,8.61,43424,0
+OPP.US,D,20250918,000000,8.56,8.67,8.51,8.59,72207,0
+OPP.US,D,20250919,000000,8.56,8.64,8.5348,8.58,76420,0
+OPP.US,D,20250922,000000,8.6128,8.6252,8.5401,8.5843,95970,0
+OPP.US,D,20250923,000000,8.58,8.62,8.564,8.6,53918,0
+OPP.US,D,20250924,000000,8.6,8.63,8.5386,8.56,62532,0
+OPP.US,D,20250925,000000,8.585,8.63,8.55,8.58,44918,0
+OPP.US,D,20250926,000000,8.5879,8.6,8.56,8.57,45771,0
+OPP.US,D,20250929,000000,8.6,8.61,8.56,8.59,61432,0
+OPP.US,D,20250930,000000,8.5876,8.6,8.53,8.53,131945,0
+OPP.US,D,20251001,000000,8.5784,8.59,8.53,8.57,95853,0
+OPP.US,D,20251002,000000,8.57,8.59,8.53,8.54,78937,0
+OPP.US,D,20251003,000000,8.5725,8.59,8.52,8.54,98349,0
+OPP.US,D,20251006,000000,8.5201,8.57,8.52,8.54,63699,0
+OPP.US,D,20251007,000000,8.56,8.58,8.5001,8.57,88373,0
+OPP.US,D,20251008,000000,8.49,8.53,8.34,8.38,401449,0
+OPP.US,D,20251009,000000,8.44,8.44,8.31,8.34,163113,0
+OPP.US,D,20251010,000000,8.3549,8.385,8.35,8.35,147006,0
+OPP.US,D,20251013,000000,8.42,8.45,8.35,8.37,129174,0
+OPP.US,D,20251014,000000,8.3511,8.44,8.3,8.38,121883,0
+OPP.US,D,20251015,000000,8.38,8.4,8.2801,8.37,68828,0
+OPP.US,D,20251016,000000,8.42,8.42,8.22,8.25,219978,0
+OPP.US,D,20251017,000000,8.285,8.38,8.25,8.26,161634,0
+OPP.US,D,20251020,000000,8.354,8.376,8.27,8.37,163615,0
+OPP.US,D,20251021,000000,8.364,8.4,8.29,8.33,129982,0
+OPP.US,D,20251022,000000,8.33,8.375,8.27,8.28,149981,0
+OPP.US,D,20251023,000000,8.2617,8.28,8.19,8.19,596297,0
+OPP.US,D,20251024,000000,8.1,8.19,8.1,8.16,266227,0
+OPP.US,D,20251027,000000,8.16,8.17,8.11,8.13,125386,0
+OPP.US,D,20251028,000000,8.164,8.2,8.12,8.18,122176,0
+OPP.US,D,20251029,000000,8.1783,8.28,8.15,8.15,74479,0
+OPP.US,D,20251030,000000,8.115,8.13,8.01,8.06,193189,0
+OPP.US,D,20251031,000000,8.11,8.1895,8.07,8.13,183163,0
+OPP.US,D,20251103,000000,8.13,8.13,8.02,8.04,155815,0
+OPP.US,D,20251104,000000,8,8.13,7.99,8.05,226612,0
+OPP.US,D,20251105,000000,8.09,8.15,8.07,8.1382,160213,0
+OPP.US,D,20251106,000000,8.12,8.15,8.06,8.06,130393,0
+OPP.US,D,20251107,000000,8.06,8.14,8.05,8.14,105820,0
+OPP.US,D,20251110,000000,8.15,8.15,8.1003,8.12,117079,0
+OPP.US,D,20251111,000000,8.1,8.123,8.08,8.09,133946,0
+OPP.US,D,20251112,000000,8.09,8.16,8.07,8.1,170084,0
+OPP.US,D,20251113,000000,8.13,8.14,8.059,8.07,151162,0
+OPP.US,D,20251114,000000,7.95,8.0522,7.9095,8.03,179656,0
+OPP.US,D,20251117,000000,8,8.02,7.91,7.91,145776,0
+OPP.US,D,20251118,000000,7.935,8.01,7.92,7.95,160318,0
+OPP.US,D,20251119,000000,7.9425,8.03,7.9425,7.97,51714,0
+OPP.US,D,20251120,000000,8.03,8.0346,7.95,7.95,62733,0
+OPP.US,D,20251121,000000,7.98,8.01,7.94,7.99,103138,0
+OPP.US,D,20251124,000000,7.9818,8.0903,7.95,8.02,136317,0
+OPP.US,D,20251125,000000,8.0523,8.0832,7.98,8.02,140705,0
+OPP.US,D,20251126,000000,7.9887,8.04,7.95,7.965,219717,0
+OPP.US,D,20251128,000000,8,8.0365,7.99,8.03,107825,0
+OPP.US,D,20251201,000000,8.02,8.02,7.93,7.96,243049,0
+OPP.US,D,20251202,000000,7.99,8.01,7.95,7.97,159013,0
+OPP.US,D,20251203,000000,7.96,8.0008,7.94,7.96,178706,0
+OPP.US,D,20251204,000000,7.952,8,7.93,8,163657,0
+OPP.US,D,20251205,000000,7.975,8.01,7.95,7.96,180283,0
+OPP.US,D,20251208,000000,7.97,7.99,7.95,7.96,77953,0
+OPP.US,D,20251209,000000,7.9812,7.99,7.94,7.96,78083,0
+OPP.US,D,20251210,000000,8,8.03,7.96,8,145718,0
+OPP.US,D,20251211,000000,8,8.02,7.95,7.95,233807,0
+OPP.US,D,20251212,000000,7.95,7.98,7.9,7.91,246154,0
+OPP.US,D,20251215,000000,7.865,7.8899,7.8,7.82,227272,0
+OPP.US,D,20251216,000000,7.86,7.86,7.8,7.82,165361,0
+OPP.US,D,20251217,000000,7.81,7.84,7.8,7.8,162541,0
+OPP.US,D,20251218,000000,7.81,7.88,7.79,7.83,103934,0
+OPP.US,D,20251219,000000,7.83,7.8799,7.81,7.845,94855,0
+OPP.US,D,20251222,000000,7.83,7.855,7.81,7.83,172600,0
+OPP.US,D,20251223,000000,7.83,7.84,7.81,7.81,186889,0
+OPP.US,D,20251224,000000,7.8,7.86,7.8,7.84,72759,0
+OPP.US,D,20251226,000000,7.8514,7.89,7.84,7.86,144391,0
+OPP.US,D,20251229,000000,7.86,7.95,7.83,7.86,232336,0
+OPP.US,D,20251230,000000,7.86,7.961,7.8478,7.91,226090,0
+OPP.US,D,20251231,000000,7.9453,7.96,7.88,7.95,242560,0
+OPP.US,D,20260102,000000,7.9725,7.979,7.92,7.94,70963,0
+OPP.US,D,20260105,000000,7.97,8.01,7.925,7.95,146863,0
+OPP.US,D,20260106,000000,7.941,7.98,7.93,7.96,91744,0
+OPP.US,D,20260107,000000,7.95,7.9599,7.85,7.87,124504,0
+OPP.US,D,20260108,000000,7.8844,7.92,7.84,7.9,145271,0
+OPP.US,D,20260109,000000,7.92,7.9396,7.9,7.9,88288,0
+OPP.US,D,20260112,000000,7.889,7.96,7.8809,7.93,118976,0
+OPP.US,D,20260113,000000,7.9001,7.96,7.9,7.95,67824,0
+OPP.US,D,20260114,000000,7.96,7.96,7.87,7.92,141037,0
+OPP.US,D,20260115,000000,7.885,7.92,7.85,7.89,133906,0
+OPP.US,D,20260116,000000,7.885,7.89,7.83,7.83,130972,0
+OPP.US,D,20260120,000000,7.88,7.89,7.78,7.8,107009,0
+OPP.US,D,20260121,000000,7.8342,7.89,7.8,7.83,188170,0
+OPP.US,D,20260122,000000,7.8101,7.86,7.8101,7.841,86138,0
+OPP.US,D,20260123,000000,7.835,7.87,7.82,7.85,106065,0
+OPP.US,D,20260126,000000,7.85,7.87,7.85,7.85,47415,0
+OPP.US,D,20260127,000000,7.86,7.8899,7.8501,7.855,75628,0
+OPP.US,D,20260128,000000,7.8705,7.89,7.84,7.85,72960,0
+OPP.US,D,20260129,000000,7.85,7.9,7.82,7.85,166684,0
+OPP.US,D,20260130,000000,7.85,7.89,7.8401,7.87,105825,0
+OPP.US,D,20260202,000000,7.9,7.9,7.855,7.88,76676,0
+OPP.US,D,20260203,000000,7.9,7.9163,7.89,7.9,80255,0
+OPP.US,D,20260204,000000,7.9,7.95,7.88,7.9,170660,0
+OPP.US,D,20260205,000000,7.9,7.92,7.88,7.92,109916,0
+OPP.US,D,20260206,000000,7.95,7.97,7.91,7.96,110274,0
+OPP.US,D,20260209,000000,7.93,7.97,7.91,7.92,166674,0
+OPP.US,D,20260210,000000,7.95,8,7.9,7.95,110990,0
+OPP.US,D,20260211,000000,7.94,7.9982,7.93,7.96,129872,0
+OPP.US,D,20260212,000000,7.96,7.99,7.95,7.97,91972,0
+OPP.US,D,20260213,000000,7.9272,7.98,7.9001,7.94,67999,0
+OPP.US,D,20260217,000000,7.91,7.97,7.85,7.9,189878,0
+OPP.US,D,20260218,000000,7.97,7.97,7.9,7.92,116610,0
diff --git a/daily/us/nyse stocks/2/optu.us.txt b/daily/us/nyse stocks/2/optu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6668f6e07d3012df6b6cde4fe129d616cba6915b
--- /dev/null
+++ b/daily/us/nyse stocks/2/optu.us.txt	
@@ -0,0 +1,2177 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OPTU.US,D,20170622,000000,28.393,29.417,28.321,29.39,35009897,0
+OPTU.US,D,20170623,000000,29.363,31.708,29.291,30.819,5981842,0
+OPTU.US,D,20170626,000000,31.52,31.618,30.127,30.459,1995288,0
+OPTU.US,D,20170627,000000,30.45,30.599,29.345,29.525,2915377,0
+OPTU.US,D,20170628,000000,29.624,29.821,29.318,29.57,4958366,0
+OPTU.US,D,20170629,000000,29.498,29.525,29.121,29.363,2354472,0
+OPTU.US,D,20170630,000000,29.309,29.462,28.761,29.022,2772540,0
+OPTU.US,D,20170703,000000,29.058,29.148,28.662,28.662,1020589,0
+OPTU.US,D,20170705,000000,28.564,28.824,27.953,28.033,1962015,0
+OPTU.US,D,20170706,000000,27.962,29.21,27.548,28.644,1592341,0
+OPTU.US,D,20170707,000000,28.716,29.372,28.375,29.157,1568576,0
+OPTU.US,D,20170710,000000,29.184,29.408,28.312,28.995,1082767,0
+OPTU.US,D,20170711,000000,28.968,28.968,28.101,28.528,789514,0
+OPTU.US,D,20170712,000000,28.95,29.085,28.285,28.662,831998,0
+OPTU.US,D,20170713,000000,28.68,28.806,28.303,28.348,1019533,0
+OPTU.US,D,20170714,000000,28.213,28.752,28.213,28.564,214966,0
+OPTU.US,D,20170717,000000,28.33,28.945,28.33,28.671,1692960,0
+OPTU.US,D,20170718,000000,28.887,28.923,28.456,28.761,1150662,0
+OPTU.US,D,20170719,000000,28.761,28.842,28.15,28.429,754134,0
+OPTU.US,D,20170720,000000,28.384,28.516,27.656,28.249,735194,0
+OPTU.US,D,20170721,000000,28.132,28.249,27.881,27.944,648866,0
+OPTU.US,D,20170724,000000,27.989,28.123,27.746,27.818,560848,0
+OPTU.US,D,20170725,000000,27.737,28.033,27.611,27.926,442022,0
+OPTU.US,D,20170726,000000,27.854,28.662,27.827,28.393,454136,0
+OPTU.US,D,20170727,000000,28.528,30.603,28.468,30.441,2163515,0
+OPTU.US,D,20170728,000000,30.334,30.495,28.905,29.264,868541,0
+OPTU.US,D,20170731,000000,29.489,31.322,29.489,30.046,2101275,0
+OPTU.US,D,20170801,000000,29.911,30.909,29.516,30.379,1147014,0
+OPTU.US,D,20170802,000000,30.064,30.549,29.184,29.309,2240855,0
+OPTU.US,D,20170803,000000,29.201,29.453,28.815,29.067,345817,0
+OPTU.US,D,20170804,000000,28.887,29.588,28.887,29.184,184493,0
+OPTU.US,D,20170807,000000,29.426,29.426,27.854,27.926,682428,0
+OPTU.US,D,20170808,000000,27.773,28.276,27.764,27.899,581073,0
+OPTU.US,D,20170809,000000,27.854,28.752,27.225,27.935,2770783,0
+OPTU.US,D,20170810,000000,27.773,28.752,27.629,27.89,784197,0
+OPTU.US,D,20170811,000000,27.935,28.348,27.746,28.294,413780,0
+OPTU.US,D,20170814,000000,28.483,28.662,27.989,28.159,639380,0
+OPTU.US,D,20170815,000000,28.456,28.532,27.8,27.872,457653,0
+OPTU.US,D,20170816,000000,27.908,27.997,27.378,27.449,2624002,0
+OPTU.US,D,20170817,000000,27.404,27.548,26.946,27.261,1596155,0
+OPTU.US,D,20170818,000000,27.369,27.494,27.027,27.324,256446,0
+OPTU.US,D,20170821,000000,27.333,27.629,27.243,27.602,839482,0
+OPTU.US,D,20170822,000000,27.611,27.737,27.495,27.728,645802,0
+OPTU.US,D,20170823,000000,27.629,27.962,27.629,27.755,708494,0
+OPTU.US,D,20170824,000000,27.683,27.98,27.566,27.575,300258,0
+OPTU.US,D,20170825,000000,27.602,27.926,27.404,27.566,437395,0
+OPTU.US,D,20170828,000000,27.611,28.006,27.611,27.899,429190,0
+OPTU.US,D,20170829,000000,27.872,27.98,27.665,27.719,401599,0
+OPTU.US,D,20170830,000000,27.611,27.98,27.611,27.854,422628,0
+OPTU.US,D,20170831,000000,27.809,28.132,27.333,27.413,584735,0
+OPTU.US,D,20170901,000000,27.422,27.755,27.4,27.404,407757,0
+OPTU.US,D,20170905,000000,27.494,27.818,26.802,26.964,1524188,0
+OPTU.US,D,20170906,000000,27.018,27.566,26.793,27.216,2786610,0
+OPTU.US,D,20170907,000000,27.297,27.656,24.996,26.281,6960253,0
+OPTU.US,D,20170908,000000,26.371,26.407,24.808,25.329,2217786,0
+OPTU.US,D,20170911,000000,25.563,26.191,25.369,25.751,1116159,0
+OPTU.US,D,20170912,000000,26.713,27.009,26.281,26.506,1970698,0
+OPTU.US,D,20170913,000000,26.479,26.802,26.245,26.677,2415484,0
+OPTU.US,D,20170914,000000,26.623,26.816,26.165,26.488,1594922,0
+OPTU.US,D,20170915,000000,26.281,26.299,24.502,24.529,5678665,0
+OPTU.US,D,20170918,000000,24.475,24.916,23.801,24.008,2863811,0
+OPTU.US,D,20170919,000000,24.035,24.529,23.46,24.251,2086049,0
+OPTU.US,D,20170920,000000,24.17,24.987,24.17,24.574,909874,0
+OPTU.US,D,20170921,000000,24.529,24.817,24.188,24.206,932203,0
+OPTU.US,D,20170922,000000,24.161,24.583,24.145,24.529,478725,0
+OPTU.US,D,20170925,000000,24.547,25.5,24.547,24.862,1316283,0
+OPTU.US,D,20170926,000000,24.979,25.284,24.835,24.88,1243416,0
+OPTU.US,D,20170927,000000,25.014,25.365,24.835,25.023,809377,0
+OPTU.US,D,20170928,000000,24.996,25.113,23.99,24.26,1427025,0
+OPTU.US,D,20170929,000000,24.062,24.754,24.008,24.538,1930505,0
+OPTU.US,D,20171002,000000,24.808,25.221,24.538,24.736,1003955,0
+OPTU.US,D,20171003,000000,24.79,24.853,24.439,24.484,1244043,0
+OPTU.US,D,20171004,000000,24.565,24.799,24.152,24.278,738241,0
+OPTU.US,D,20171005,000000,24.251,25.563,24.098,25.374,1379160,0
+OPTU.US,D,20171006,000000,25.338,25.527,24.79,25.095,683662,0
+OPTU.US,D,20171009,000000,25.122,25.23,24.394,24.457,630756,0
+OPTU.US,D,20171010,000000,24.341,24.417,23.685,24.035,1555966,0
+OPTU.US,D,20171011,000000,24.017,24.017,23.087,23.235,1223052,0
+OPTU.US,D,20171012,000000,23.029,23.253,22.067,22.597,1968815,0
+OPTU.US,D,20171013,000000,22.553,22.571,21.951,22.085,1461980,0
+OPTU.US,D,20171016,000000,22.202,22.463,21.834,22.103,1123265,0
+OPTU.US,D,20171017,000000,21.986,22.157,21.861,22.004,672103,0
+OPTU.US,D,20171018,000000,22.085,22.238,22.004,22.148,817785,0
+OPTU.US,D,20171019,000000,22.049,23.002,21.942,22.93,1126583,0
+OPTU.US,D,20171020,000000,23.011,23.622,23.011,23.379,697155,0
+OPTU.US,D,20171023,000000,23.415,23.662,22.678,23.002,872388,0
+OPTU.US,D,20171024,000000,22.885,23.038,22.364,22.562,581029,0
+OPTU.US,D,20171025,000000,22.526,22.885,22.157,22.822,1060621,0
+OPTU.US,D,20171026,000000,22.463,22.472,21.281,21.456,2682449,0
+OPTU.US,D,20171027,000000,21.753,21.753,20.432,21.286,2200439,0
+OPTU.US,D,20171030,000000,21.402,21.501,21.079,21.133,660518,0
+OPTU.US,D,20171031,000000,21.465,21.465,20.8,21.277,1372487,0
+OPTU.US,D,20171101,000000,21.411,22.427,21.286,22.409,4240363,0
+OPTU.US,D,20171102,000000,22.247,22.777,21.888,22.013,2578473,0
+OPTU.US,D,20171103,000000,20.585,21.133,18.563,20.297,7784972,0
+OPTU.US,D,20171106,000000,19.453,21.672,19.453,21.483,3642622,0
+OPTU.US,D,20171107,000000,22.508,22.597,20.324,20.72,6335512,0
+OPTU.US,D,20171108,000000,20.531,20.899,19.812,20.486,2458447,0
+OPTU.US,D,20171109,000000,20.27,20.27,18.869,19.587,4341641,0
+OPTU.US,D,20171110,000000,20.36,21.205,19.543,19.677,2237181,0
+OPTU.US,D,20171113,000000,19.677,19.695,18.914,18.959,1457180,0
+OPTU.US,D,20171114,000000,18.644,18.68,16.829,17.431,5196000,0
+OPTU.US,D,20171115,000000,17.521,18.707,17.476,18.204,3822650,0
+OPTU.US,D,20171116,000000,18.222,18.806,17.997,18.186,2279285,0
+OPTU.US,D,20171117,000000,18.024,18.177,17.422,17.844,2123000,0
+OPTU.US,D,20171120,000000,18.195,18.644,17.898,18.401,1307698,0
+OPTU.US,D,20171121,000000,18.419,18.869,17.799,18.06,2003606,0
+OPTU.US,D,20171122,000000,17.746,17.844,17.161,17.368,3676979,0
+OPTU.US,D,20171124,000000,17.287,17.404,17.117,17.251,1065214,0
+OPTU.US,D,20171127,000000,17.251,17.512,16.76,16.883,1371351,0
+OPTU.US,D,20171128,000000,16.856,17.179,16.236,16.497,2449764,0
+OPTU.US,D,20171129,000000,16.479,17,16.425,16.802,2280919,0
+OPTU.US,D,20171130,000000,16.946,17.072,16.002,16.038,1710701,0
+OPTU.US,D,20171201,000000,15.993,16.64,15.993,16.568,2866781,0
+OPTU.US,D,20171204,000000,16.658,16.829,16.164,16.497,2407887,0
+OPTU.US,D,20171205,000000,16.784,17.368,16.524,16.64,3205912,0
+OPTU.US,D,20171206,000000,16.775,16.775,16.02,16.29,2051170,0
+OPTU.US,D,20171207,000000,16.191,16.622,16.038,16.542,1169576,0
+OPTU.US,D,20171208,000000,16.542,17.44,16.344,17.144,2646350,0
+OPTU.US,D,20171211,000000,17.287,17.71,17.036,17.26,3410498,0
+OPTU.US,D,20171212,000000,17.377,17.395,16.892,17.117,3719945,0
+OPTU.US,D,20171213,000000,17.215,17.593,16.937,17.386,2538609,0
+OPTU.US,D,20171214,000000,17.404,17.71,17.22,17.494,4299919,0
+OPTU.US,D,20171215,000000,17.476,17.583,16.784,17.099,7361497,0
+OPTU.US,D,20171218,000000,17.341,17.674,17.126,17.305,1698825,0
+OPTU.US,D,20171219,000000,17.341,18.033,17.135,17.934,1959159,0
+OPTU.US,D,20171220,000000,17.934,18.734,17.835,18.276,3099526,0
+OPTU.US,D,20171221,000000,18.024,19.237,18.006,18.842,6547423,0
+OPTU.US,D,20171222,000000,18.824,19.246,18.554,18.878,2052252,0
+OPTU.US,D,20171226,000000,18.842,19.003,18.599,18.779,847962,0
+OPTU.US,D,20171227,000000,18.779,18.824,18.383,18.572,946576,0
+OPTU.US,D,20171228,000000,18.491,18.896,18.383,18.788,1127048,0
+OPTU.US,D,20171229,000000,18.761,19.192,18.725,19.075,1589791,0
+OPTU.US,D,20180102,000000,19.102,19.345,18.428,19.264,2777643,0
+OPTU.US,D,20180103,000000,19.408,19.965,19.336,19.471,2326286,0
+OPTU.US,D,20180104,000000,19.399,19.668,18.905,19.345,2049043,0
+OPTU.US,D,20180105,000000,19.336,19.516,19.021,19.084,1163494,0
+OPTU.US,D,20180108,000000,19.138,19.282,18.932,18.95,915842,0
+OPTU.US,D,20180109,000000,21.358,22.597,20.675,20.765,12902209,0
+OPTU.US,D,20180110,000000,20.432,20.693,19.857,20.441,3365148,0
+OPTU.US,D,20180111,000000,20.306,20.845,19.596,20.782,4472852,0
+OPTU.US,D,20180112,000000,20.782,21.286,20.666,20.908,2985046,0
+OPTU.US,D,20180116,000000,20.854,21.07,19.911,20.145,2455546,0
+OPTU.US,D,20180117,000000,20.019,20.05,19.318,19.641,3869291,0
+OPTU.US,D,20180118,000000,19.623,19.893,19.385,19.632,3323017,0
+OPTU.US,D,20180119,000000,19.525,19.767,19.003,19.138,3062458,0
+OPTU.US,D,20180122,000000,18.976,19.704,18.976,19.677,2897258,0
+OPTU.US,D,20180123,000000,20.459,20.922,20.207,20.513,4048052,0
+OPTU.US,D,20180124,000000,20.531,20.531,20.037,20.45,1985389,0
+OPTU.US,D,20180125,000000,20.504,20.54,19.866,20.109,1427073,0
+OPTU.US,D,20180126,000000,20.279,20.351,19.992,20.225,1444224,0
+OPTU.US,D,20180129,000000,20.109,20.306,19.803,20.163,1774201,0
+OPTU.US,D,20180130,000000,20.127,20.127,19.39,19.596,1758232,0
+OPTU.US,D,20180131,000000,19.668,19.947,19.147,19.291,2289461,0
+OPTU.US,D,20180201,000000,19.363,19.534,19.246,19.363,1637214,0
+OPTU.US,D,20180202,000000,19.192,19.399,18.95,19.183,1837354,0
+OPTU.US,D,20180205,000000,18.994,18.994,18.374,18.581,2521784,0
+OPTU.US,D,20180206,000000,18.087,18.734,18.006,18.5,2872338,0
+OPTU.US,D,20180207,000000,18.518,18.963,18.339,18.339,2188647,0
+OPTU.US,D,20180208,000000,18.482,18.482,17.557,17.763,1957988,0
+OPTU.US,D,20180209,000000,17.853,17.952,16.766,17.26,2317783,0
+OPTU.US,D,20180212,000000,17.44,17.799,17.26,17.638,1160223,0
+OPTU.US,D,20180213,000000,17.467,17.557,16.811,17.557,1919101,0
+OPTU.US,D,20180214,000000,17.476,18.024,17.467,17.943,1454137,0
+OPTU.US,D,20180215,000000,18.069,18.312,17.728,18.204,1106804,0
+OPTU.US,D,20180216,000000,18.186,18.213,17.674,17.799,1511733,0
+OPTU.US,D,20180220,000000,17.206,17.925,17.206,17.206,1714676,0
+OPTU.US,D,20180221,000000,17.108,17.332,16.829,16.883,1600313,0
+OPTU.US,D,20180222,000000,16.982,17.117,16.398,16.676,1386738,0
+OPTU.US,D,20180223,000000,16.676,17.314,16.676,17.305,1251150,0
+OPTU.US,D,20180226,000000,17.458,17.458,17.063,17.242,1237113,0
+OPTU.US,D,20180227,000000,17.287,17.467,16.568,16.604,1933429,0
+OPTU.US,D,20180228,000000,16.622,17.683,16.226,16.353,3175911,0
+OPTU.US,D,20180301,000000,16.353,16.919,16.276,16.811,1991784,0
+OPTU.US,D,20180302,000000,16.533,17.737,16.38,17.332,2323822,0
+OPTU.US,D,20180305,000000,17.269,18.383,17.144,18.141,2774472,0
+OPTU.US,D,20180306,000000,18.321,18.833,18.096,18.195,1592098,0
+OPTU.US,D,20180307,000000,18.186,18.536,17.979,18.482,2456345,0
+OPTU.US,D,20180308,000000,18.374,18.725,18.267,18.348,982818,0
+OPTU.US,D,20180309,000000,18.554,18.725,17.84,18.159,1666601,0
+OPTU.US,D,20180312,000000,18.051,18.464,17.871,17.889,1802799,0
+OPTU.US,D,20180313,000000,19.183,19.309,18.114,18.195,3306019,0
+OPTU.US,D,20180314,000000,18.006,18.383,17.737,17.844,2447241,0
+OPTU.US,D,20180315,000000,17.907,18.06,17.584,17.755,1467031,0
+OPTU.US,D,20180316,000000,17.817,18.509,17.817,18.419,2992896,0
+OPTU.US,D,20180319,000000,18.258,18.348,17.755,18.015,1509667,0
+OPTU.US,D,20180320,000000,18.15,18.213,17.521,17.701,2269676,0
+OPTU.US,D,20180321,000000,17.701,17.995,17.575,17.907,1255327,0
+OPTU.US,D,20180322,000000,17.79,17.871,17.323,17.323,1444206,0
+OPTU.US,D,20180323,000000,17.368,17.368,16.658,16.703,1457171,0
+OPTU.US,D,20180326,000000,16.766,16.955,16.101,16.173,4397273,0
+OPTU.US,D,20180327,000000,16.425,16.461,15.796,16.101,3017975,0
+OPTU.US,D,20180328,000000,16.11,16.748,16.11,16.344,1691308,0
+OPTU.US,D,20180329,000000,16.443,16.712,16.209,16.604,2183028,0
+OPTU.US,D,20180402,000000,16.551,16.793,16.389,16.434,723481,0
+OPTU.US,D,20180403,000000,17.027,17.054,16.191,16.622,2817209,0
+OPTU.US,D,20180404,000000,16.371,16.748,16.321,16.712,1211101,0
+OPTU.US,D,20180405,000000,16.658,17.081,16.533,16.811,1657390,0
+OPTU.US,D,20180406,000000,16.793,17.036,16.515,16.622,1048834,0
+OPTU.US,D,20180409,000000,17.027,17.027,16.559,16.739,961694,0
+OPTU.US,D,20180410,000000,16.847,17.072,16.676,16.775,1595703,0
+OPTU.US,D,20180411,000000,16.874,17.386,16.721,17.099,1979752,0
+OPTU.US,D,20180412,000000,17.09,17.386,17.031,17.215,1965813,0
+OPTU.US,D,20180413,000000,17.341,17.674,17.233,17.296,1722510,0
+OPTU.US,D,20180416,000000,17.341,18.042,17.036,17.808,3147207,0
+OPTU.US,D,20180417,000000,17.763,18.401,17.665,17.916,2332845,0
+OPTU.US,D,20180418,000000,17.961,18.132,17.584,17.88,1415186,0
+OPTU.US,D,20180419,000000,17.88,17.916,17.305,17.566,1620757,0
+OPTU.US,D,20180420,000000,17.611,17.772,17.591,17.737,637814,0
+OPTU.US,D,20180423,000000,17.746,18.159,17.746,17.844,1083599,0
+OPTU.US,D,20180424,000000,17.79,17.997,17.296,17.359,907538,0
+OPTU.US,D,20180425,000000,17.359,17.665,17.188,17.485,963868,0
+OPTU.US,D,20180426,000000,17.458,17.728,17.341,17.431,878727,0
+OPTU.US,D,20180427,000000,17.44,17.449,15.598,15.805,8371805,0
+OPTU.US,D,20180430,000000,15.76,16.263,15.697,16.083,2486372,0
+OPTU.US,D,20180501,000000,15.886,16.1,15.499,15.715,1816332,0
+OPTU.US,D,20180502,000000,15.733,15.76,15.293,15.4,2764835,0
+OPTU.US,D,20180503,000000,15.355,15.427,14.924,15.122,2156565,0
+OPTU.US,D,20180504,000000,15.068,15.342,14.915,15.095,2302004,0
+OPTU.US,D,20180507,000000,15.095,15.355,15.023,15.176,3255306,0
+OPTU.US,D,20180508,000000,15.212,15.311,14.637,14.762,3149521,0
+OPTU.US,D,20180509,000000,14.897,15.355,14.601,15.086,3142790,0
+OPTU.US,D,20180510,000000,15.373,16.865,15.329,16.272,6115162,0
+OPTU.US,D,20180511,000000,16.2,16.515,16.101,16.38,2242274,0
+OPTU.US,D,20180514,000000,16.362,17.09,16.317,16.928,2987441,0
+OPTU.US,D,20180515,000000,16.973,17.647,16.937,17.521,3986196,0
+OPTU.US,D,20180516,000000,17.844,18.262,17.62,18.177,4373247,0
+OPTU.US,D,20180517,000000,18.815,19.309,18.581,18.869,6461703,0
+OPTU.US,D,20180518,000000,18.959,18.959,17.97,18.59,7029532,0
+OPTU.US,D,20180521,000000,18.078,18.419,17.521,17.701,8663821,0
+OPTU.US,D,20180522,000000,17.206,17.88,16.91,17.081,6794755,0
+OPTU.US,D,20180523,000000,16.919,17.584,16.497,16.874,4411053,0
+OPTU.US,D,20180524,000000,16.748,17.027,16.353,16.649,5285072,0
+OPTU.US,D,20180525,000000,16.506,16.714,16.263,16.604,3644006,0
+OPTU.US,D,20180529,000000,17.117,17.512,16.847,17.045,4685033,0
+OPTU.US,D,20180530,000000,17.224,17.62,17.031,17.386,3821712,0
+OPTU.US,D,20180531,000000,17.467,17.88,16.919,17.575,5263256,0
+OPTU.US,D,20180601,000000,17.602,18.159,17.206,18.042,4961829,0
+OPTU.US,D,20180604,000000,18.186,18.437,17.849,17.916,2990554,0
+OPTU.US,D,20180605,000000,18.042,18.213,17.332,17.368,3695670,0
+OPTU.US,D,20180606,000000,17.485,18.199,16.964,18.06,11486009,0
+OPTU.US,D,20180607,000000,18.4,18.43,17.5,17.64,4559779,0
+OPTU.US,D,20180608,000000,17.52,18.16,17.05,17.74,17870495,0
+OPTU.US,D,20180611,000000,17.54,18.49,17.5,17.9,12899597,0
+OPTU.US,D,20180612,000000,17.72,18.12,17.34,17.7,11790305,0
+OPTU.US,D,20180613,000000,17.6,17.795,17.31,17.66,13811237,0
+OPTU.US,D,20180614,000000,17.66,18,17.52,17.98,13556810,0
+OPTU.US,D,20180615,000000,17.81,18.18,17.72,17.79,12305379,0
+OPTU.US,D,20180618,000000,17.62,17.6775,17.22,17.32,5605426,0
+OPTU.US,D,20180619,000000,17.06,17.33,16.9,17.1,6399455,0
+OPTU.US,D,20180620,000000,17.11,17.59,17.1,17.51,8915328,0
+OPTU.US,D,20180621,000000,17.06,17.385,16.83,16.95,9220239,0
+OPTU.US,D,20180622,000000,16.98,17.26,16.61,17.14,8744663,0
+OPTU.US,D,20180625,000000,16.91,17.1,16.61,16.78,3964799,0
+OPTU.US,D,20180626,000000,16.8,17.03,16.69,16.89,5764462,0
+OPTU.US,D,20180627,000000,16.92,17.28,16.77,17.06,9310606,0
+OPTU.US,D,20180628,000000,16.84,16.99,16.32,16.57,7107572,0
+OPTU.US,D,20180629,000000,16.58,17.16,16.48,17.06,6332340,0
+OPTU.US,D,20180702,000000,17,17.1,16.83,16.98,4783921,0
+OPTU.US,D,20180703,000000,17,17.14,16.88,16.95,1485290,0
+OPTU.US,D,20180705,000000,16.95,17.97,16.94,17.6,6406901,0
+OPTU.US,D,20180706,000000,17.59,18.51,17.5,18.42,9025017,0
+OPTU.US,D,20180709,000000,18.86,18.99,18.58,18.9,10354868,0
+OPTU.US,D,20180710,000000,18.9,19.04,18.8,18.86,6394447,0
+OPTU.US,D,20180711,000000,18.8,18.98,18.4,18.41,5363743,0
+OPTU.US,D,20180712,000000,18.45,19.06,18.45,18.96,5335476,0
+OPTU.US,D,20180713,000000,18.7,18.95,18.67,18.87,3657590,0
+OPTU.US,D,20180716,000000,18.86,18.96,18.09,18.33,4838645,0
+OPTU.US,D,20180717,000000,18.19,18.4,17.845,17.89,3486558,0
+OPTU.US,D,20180718,000000,17.89,18.16,17.71,17.86,7099002,0
+OPTU.US,D,20180719,000000,17.73,17.89,17.56,17.64,2704374,0
+OPTU.US,D,20180720,000000,17.64,17.64,17.26,17.27,1649099,0
+OPTU.US,D,20180723,000000,17.28,17.29,16.84,16.99,2658049,0
+OPTU.US,D,20180724,000000,17.02,17.2,16.65,16.76,5613002,0
+OPTU.US,D,20180725,000000,16.69,16.865,16.33,16.5,6580765,0
+OPTU.US,D,20180726,000000,16.5,16.92,16.47,16.7,6227753,0
+OPTU.US,D,20180727,000000,16.75,17.0201,16.584,16.68,4132281,0
+OPTU.US,D,20180730,000000,16.65,16.73,16.25,16.35,5431322,0
+OPTU.US,D,20180731,000000,16.38,17.24,16.35,17.13,8095256,0
+OPTU.US,D,20180801,000000,17.13,17.2,16.91,17.03,4148128,0
+OPTU.US,D,20180802,000000,16.95,16.95,16.34,16.56,5288362,0
+OPTU.US,D,20180803,000000,16.58,17.9,16.4,17.25,7472472,0
+OPTU.US,D,20180806,000000,17.15,18.56,17.14,17.73,8653411,0
+OPTU.US,D,20180807,000000,17.79,17.89,17.34,17.37,3749749,0
+OPTU.US,D,20180808,000000,17.29,17.44,16.95,17.03,2989154,0
+OPTU.US,D,20180809,000000,16.96,17.74,16.96,17.58,4642170,0
+OPTU.US,D,20180810,000000,17.45,17.49,17.06,17.33,2636800,0
+OPTU.US,D,20180813,000000,17.25,17.36,17.06,17.29,2534377,0
+OPTU.US,D,20180814,000000,17.29,17.81,17.19,17.74,3975158,0
+OPTU.US,D,20180815,000000,17.59,17.623,17.24,17.35,3871453,0
+OPTU.US,D,20180816,000000,17.4,17.74,17.36,17.67,2629751,0
+OPTU.US,D,20180817,000000,17.46,17.55,17.25,17.5,2707256,0
+OPTU.US,D,20180820,000000,17.51,18.145,17.405,18.12,3149920,0
+OPTU.US,D,20180821,000000,18.08,18.8,18,18.65,7812757,0
+OPTU.US,D,20180822,000000,18.57,18.72,18.11,18.15,3122772,0
+OPTU.US,D,20180823,000000,18.09,18.23,17.9,17.99,1652710,0
+OPTU.US,D,20180824,000000,17.97,18.29,17.94,18.05,5461969,0
+OPTU.US,D,20180827,000000,18.18,18.18,17.9,18.04,2974107,0
+OPTU.US,D,20180828,000000,18.15,18.25,17.98,18.04,2593417,0
+OPTU.US,D,20180829,000000,18.03,18.255,17.84,18.09,4033205,0
+OPTU.US,D,20180830,000000,18,18.075,17.85,17.85,2988416,0
+OPTU.US,D,20180831,000000,17.89,18.17,17.8,17.92,3074438,0
+OPTU.US,D,20180904,000000,17.84,18.05,17.595,17.93,4741754,0
+OPTU.US,D,20180905,000000,17.84,17.94,17.47,17.89,3658256,0
+OPTU.US,D,20180906,000000,17.82,17.92,17.35,17.39,3497897,0
+OPTU.US,D,20180907,000000,17.21,18.24,17.02,17.97,6150041,0
+OPTU.US,D,20180910,000000,18.03,18.64,18.01,18.4,9022025,0
+OPTU.US,D,20180911,000000,18.32,18.7,18.26,18.47,5754655,0
+OPTU.US,D,20180912,000000,18.44,18.785,18.35,18.75,6508120,0
+OPTU.US,D,20180913,000000,18.78,19.19,18.74,19.1,9161978,0
+OPTU.US,D,20180914,000000,19.1,19.2775,19,19,4660591,0
+OPTU.US,D,20180917,000000,19.06,19.27,19,19.12,4704892,0
+OPTU.US,D,20180918,000000,19.09,19.19,18.97,18.99,7224577,0
+OPTU.US,D,20180919,000000,19.15,19.17,18.81,18.96,12109112,0
+OPTU.US,D,20180920,000000,19.12,19.59,18.96,19.21,10490108,0
+OPTU.US,D,20180921,000000,19.25,19.45,19.09,19.16,8636799,0
+OPTU.US,D,20180924,000000,19.08,19.08,18.62,18.65,7129729,0
+OPTU.US,D,20180925,000000,18.66,18.915,18.56,18.6,5535174,0
+OPTU.US,D,20180926,000000,18.51,18.76,18.28,18.32,3289529,0
+OPTU.US,D,20180927,000000,18.28,18.47,17.98,18,7629749,0
+OPTU.US,D,20180928,000000,17.93,18.4,17.9,18.14,8669406,0
+OPTU.US,D,20181001,000000,18.21,18.35,17.89,17.98,3904438,0
+OPTU.US,D,20181002,000000,17.94,18.36,17.8,18.25,5102313,0
+OPTU.US,D,20181003,000000,18.36,18.51,18.245,18.33,3605943,0
+OPTU.US,D,20181004,000000,18.29,18.5,18.12,18.43,4763500,0
+OPTU.US,D,20181005,000000,18.48,18.585,17.67,17.76,4985008,0
+OPTU.US,D,20181008,000000,17.62,18.2,17.59,18.11,4594615,0
+OPTU.US,D,20181009,000000,18.11,18.58,17.99,18.51,2331835,0
+OPTU.US,D,20181010,000000,18.47,18.715,17.83,17.9,3439296,0
+OPTU.US,D,20181011,000000,17.85,18.1,17.35,17.54,5336967,0
+OPTU.US,D,20181012,000000,17.88,17.945,17.41,17.93,5447783,0
+OPTU.US,D,20181015,000000,17.91,18.4,17.91,18.35,4120872,0
+OPTU.US,D,20181016,000000,18.39,18.76,18.25,18.74,4606898,0
+OPTU.US,D,20181017,000000,18.74,18.87,18.4,18.62,2665618,0
+OPTU.US,D,20181018,000000,18.53,18.65,18.08,18.22,2202218,0
+OPTU.US,D,20181019,000000,18.21,18.51,17.99,18.08,3783692,0
+OPTU.US,D,20181022,000000,18.15,18.3,17.56,17.79,2836948,0
+OPTU.US,D,20181023,000000,17.52,17.6,17.255,17.46,3606566,0
+OPTU.US,D,20181024,000000,17.47,17.68,15.89,15.92,7390061,0
+OPTU.US,D,20181025,000000,16.25,16.83,16.07,16.38,5426620,0
+OPTU.US,D,20181026,000000,15.93,16.03,15.2,15.2,8889344,0
+OPTU.US,D,20181029,000000,15.44,15.81,14.495,14.61,7152379,0
+OPTU.US,D,20181030,000000,14.61,15.44,14.59,15.37,5400738,0
+OPTU.US,D,20181031,000000,15.63,16.36,15.605,16.31,5358252,0
+OPTU.US,D,20181101,000000,16.33,16.82,16.26,16.75,3315591,0
+OPTU.US,D,20181102,000000,16.84,16.98,16.29,16.37,3605379,0
+OPTU.US,D,20181105,000000,16.39,16.7,16.19,16.7,5502476,0
+OPTU.US,D,20181106,000000,17.96,18.35,17.36,17.9,14181233,0
+OPTU.US,D,20181107,000000,18.23,18.86,18.03,18.85,7582337,0
+OPTU.US,D,20181108,000000,18.56,19.09,18.5,19.03,5638862,0
+OPTU.US,D,20181109,000000,18.81,19.15,17.97,18.47,10398759,0
+OPTU.US,D,20181112,000000,18.57,18.65,18.2,18.45,4460502,0
+OPTU.US,D,20181113,000000,18.51,18.64,17.795,17.81,5393363,0
+OPTU.US,D,20181114,000000,17.96,17.96,17.235,17.71,5743760,0
+OPTU.US,D,20181115,000000,17.6,18.08,17.31,17.82,5663444,0
+OPTU.US,D,20181116,000000,17.78,17.92,17.56,17.68,2572051,0
+OPTU.US,D,20181119,000000,17.7,17.86,17.19,17.22,3984365,0
+OPTU.US,D,20181120,000000,16.86,16.86,15.67,16.43,9814992,0
+OPTU.US,D,20181121,000000,16.59,17.18,16.565,16.95,2799800,0
+OPTU.US,D,20181123,000000,16.65,16.81,16.38,16.43,2725207,0
+OPTU.US,D,20181126,000000,16.71,17.11,16.65,16.88,4452183,0
+OPTU.US,D,20181127,000000,16.74,17.06,16.645,16.74,2640643,0
+OPTU.US,D,20181128,000000,16.82,17.4,16.68,17.31,3236768,0
+OPTU.US,D,20181129,000000,17.27,17.76,17.06,17.2,4107449,0
+OPTU.US,D,20181130,000000,17.12,17.69,17,17.69,11766163,0
+OPTU.US,D,20181203,000000,18,18.665,17.9,17.94,3647843,0
+OPTU.US,D,20181204,000000,18.03,18.55,17.635,17.7,5977931,0
+OPTU.US,D,20181206,000000,17.37,18.38,17.13,18.37,5763785,0
+OPTU.US,D,20181207,000000,18.32,18.6,18,18.24,6582465,0
+OPTU.US,D,20181210,000000,18.24,18.24,17.795,18.06,3701552,0
+OPTU.US,D,20181211,000000,18.43,18.65,17.83,18.04,4007126,0
+OPTU.US,D,20181212,000000,18.26,18.52,18.2,18.24,3155939,0
+OPTU.US,D,20181213,000000,18.24,18.29,17.73,17.77,2380967,0
+OPTU.US,D,20181214,000000,17.51,17.98,17.45,17.67,1836204,0
+OPTU.US,D,20181217,000000,17.66,17.99,17.395,17.61,4732645,0
+OPTU.US,D,20181218,000000,17.78,17.89,17.135,17.4,5942097,0
+OPTU.US,D,20181219,000000,17.47,18.045,16.57,16.98,8331488,0
+OPTU.US,D,20181220,000000,16.91,16.92,15.72,16.38,9850134,0
+OPTU.US,D,20181221,000000,16.55,16.55,15.4,15.65,6233496,0
+OPTU.US,D,20181224,000000,15.4,15.75,15.24,15.29,5316724,0
+OPTU.US,D,20181226,000000,15.49,16.42,15.15,16.41,6884973,0
+OPTU.US,D,20181227,000000,16.05,16.2,15.34,16.2,6262870,0
+OPTU.US,D,20181228,000000,16.2,16.46,16.06,16.2,3490087,0
+OPTU.US,D,20181231,000000,16.29,16.55,16.06,16.52,3008972,0
+OPTU.US,D,20190102,000000,16.21,17.35,16.21,17.12,3672753,0
+OPTU.US,D,20190103,000000,16.95,17.505,16.715,17.12,4104145,0
+OPTU.US,D,20190104,000000,17.44,17.85,17.195,17.41,6608483,0
+OPTU.US,D,20190107,000000,17.53,18.1,17.31,17.91,3768223,0
+OPTU.US,D,20190108,000000,18.2,18.385,17.92,18.04,4775420,0
+OPTU.US,D,20190109,000000,18.06,18.475,18.05,18.32,2292167,0
+OPTU.US,D,20190110,000000,18.14,18.17,17.72,17.75,4515643,0
+OPTU.US,D,20190111,000000,17.57,17.89,17.53,17.67,2811439,0
+OPTU.US,D,20190114,000000,17.76,17.78,17.1,17.24,2606253,0
+OPTU.US,D,20190115,000000,17.16,17.56,17.13,17.41,2861116,0
+OPTU.US,D,20190116,000000,17.66,18.06,17.47,18.05,8211547,0
+OPTU.US,D,20190117,000000,17.95,18.64,17.95,18.55,7708024,0
+OPTU.US,D,20190118,000000,18.66,19.07,18.48,19.07,9803131,0
+OPTU.US,D,20190122,000000,18.95,19.1,18.66,18.73,7141968,0
+OPTU.US,D,20190123,000000,18.93,19.18,18.52,18.67,3927787,0
+OPTU.US,D,20190124,000000,18.69,18.98,18.48,18.91,6465260,0
+OPTU.US,D,20190125,000000,19,19.25,18.83,19.1,6583385,0
+OPTU.US,D,20190128,000000,18.97,19.3,18.82,19.14,6593938,0
+OPTU.US,D,20190129,000000,19.14,19.23,18.6,18.61,5466467,0
+OPTU.US,D,20190130,000000,18.72,18.82,18.48,18.7,6063130,0
+OPTU.US,D,20190131,000000,18.97,19.64,18.97,19.64,10038680,0
+OPTU.US,D,20190201,000000,19.58,19.785,19.47,19.69,4573201,0
+OPTU.US,D,20190204,000000,19.57,19.93,19.48,19.82,5952707,0
+OPTU.US,D,20190205,000000,19.94,20.5,19.84,20.44,7987659,0
+OPTU.US,D,20190206,000000,20.5,20.8,20.45,20.7,4201629,0
+OPTU.US,D,20190207,000000,20.56,21,20.5532,20.92,5491360,0
+OPTU.US,D,20190208,000000,20.88,21.095,20.625,20.85,3909890,0
+OPTU.US,D,20190211,000000,20.86,20.995,20.565,20.63,4934293,0
+OPTU.US,D,20190212,000000,20.77,21.1,20.725,20.82,4901784,0
+OPTU.US,D,20190213,000000,21,21.21,20.85,21.2,4073887,0
+OPTU.US,D,20190214,000000,21.1,21.54,21.065,21.43,3839945,0
+OPTU.US,D,20190215,000000,21.54,21.81,21.46,21.59,3653402,0
+OPTU.US,D,20190219,000000,21.5,21.82,21.33,21.46,6942636,0
+OPTU.US,D,20190220,000000,21.46,21.6758,21.18,21.21,4770276,0
+OPTU.US,D,20190221,000000,21.12,21.36,20.855,21.03,7610741,0
+OPTU.US,D,20190222,000000,21.6,22.54,20.99,21.6,12014789,0
+OPTU.US,D,20190225,000000,21.92,22,21.145,21.17,4133476,0
+OPTU.US,D,20190226,000000,21.14,21.5,21.02,21.34,4199883,0
+OPTU.US,D,20190227,000000,21.38,21.89,21.26,21.78,4656384,0
+OPTU.US,D,20190228,000000,21.75,22.17,21.66,21.81,16359977,0
+OPTU.US,D,20190301,000000,21.48,21.63,21.27,21.51,7537582,0
+OPTU.US,D,20190304,000000,21.66,21.99,21.45,21.91,5593416,0
+OPTU.US,D,20190305,000000,21.85,21.87,21.455,21.6,2945116,0
+OPTU.US,D,20190306,000000,21.57,21.63,21.15,21.2,2788905,0
+OPTU.US,D,20190307,000000,21.15,21.89,21.14,21.63,4842813,0
+OPTU.US,D,20190308,000000,21.45,21.61,21.22,21.5,2755418,0
+OPTU.US,D,20190311,000000,21.53,21.88,21.46,21.8,4049716,0
+OPTU.US,D,20190312,000000,21.3,21.42,20.89,20.89,10599142,0
+OPTU.US,D,20190313,000000,20.98,21.3,20.91,21.2,6901045,0
+OPTU.US,D,20190314,000000,21.25,21.66,21.14,21.62,5519305,0
+OPTU.US,D,20190315,000000,21.59,21.765,21.4,21.7,5445491,0
+OPTU.US,D,20190318,000000,21.69,21.74,21.51,21.64,2183482,0
+OPTU.US,D,20190319,000000,21.66,21.91,21.47,21.48,3382851,0
+OPTU.US,D,20190320,000000,21.44,21.77,21.09,21.73,4794964,0
+OPTU.US,D,20190321,000000,21.67,22.25,21.38,22.24,3304790,0
+OPTU.US,D,20190322,000000,22.23,22.23,21.355,21.37,3776576,0
+OPTU.US,D,20190325,000000,21.38,21.48,20.84,20.97,5022437,0
+OPTU.US,D,20190326,000000,21.09,21.29,21.03,21.2,2628360,0
+OPTU.US,D,20190327,000000,21.24,21.52,21.13,21.37,4871606,0
+OPTU.US,D,20190328,000000,21.41,21.475,21,21.26,3025844,0
+OPTU.US,D,20190329,000000,21.41,21.5,21.15,21.48,4876429,0
+OPTU.US,D,20190401,000000,21.65,22.14,21.57,22.03,5054715,0
+OPTU.US,D,20190402,000000,22.02,22.79,21.95,22.55,6612508,0
+OPTU.US,D,20190403,000000,22.72,23.13,22.62,23.13,8397885,0
+OPTU.US,D,20190404,000000,23.18,23.36,22.645,22.66,6123055,0
+OPTU.US,D,20190405,000000,22.79,22.85,22.49,22.75,6886588,0
+OPTU.US,D,20190408,000000,22.63,22.8,22.55,22.61,2471231,0
+OPTU.US,D,20190409,000000,22.54,22.61,22.39,22.43,2532758,0
+OPTU.US,D,20190410,000000,22.45,22.86,22.38,22.85,2587566,0
+OPTU.US,D,20190411,000000,22.91,23.01,22.805,22.93,2100620,0
+OPTU.US,D,20190412,000000,23,23.32,22.715,23.24,4523978,0
+OPTU.US,D,20190415,000000,23.31,23.79,23.2501,23.33,4819897,0
+OPTU.US,D,20190416,000000,23.42,23.735,23.3,23.53,4521693,0
+OPTU.US,D,20190417,000000,23.53,23.54,23.15,23.26,1770258,0
+OPTU.US,D,20190418,000000,23.25,23.37,23.01,23.16,2632094,0
+OPTU.US,D,20190422,000000,23.05,23.28,23.03,23.21,1859897,0
+OPTU.US,D,20190423,000000,23.21,23.41,22.89,23.2,3193003,0
+OPTU.US,D,20190424,000000,23.21,23.45,23.17,23.25,2519018,0
+OPTU.US,D,20190425,000000,23.48,23.68,23.28,23.29,3097042,0
+OPTU.US,D,20190426,000000,23.4,23.5,23.17,23.32,3084169,0
+OPTU.US,D,20190429,000000,23.33,23.77,23.13,23.66,3779970,0
+OPTU.US,D,20190430,000000,23.63,24.05,23.2,23.56,4735649,0
+OPTU.US,D,20190501,000000,23.65,23.7,23.16,23.19,2624719,0
+OPTU.US,D,20190502,000000,23.21,23.31,22.79,22.95,4105073,0
+OPTU.US,D,20190503,000000,23.2,24.66,23.2,24.5,8014373,0
+OPTU.US,D,20190506,000000,23.73,24.58,23.73,24.47,4395064,0
+OPTU.US,D,20190507,000000,24.23,24.42,23.67,23.95,4034635,0
+OPTU.US,D,20190508,000000,23.99,24.895,23.89,24.39,4489303,0
+OPTU.US,D,20190509,000000,24.13,24.57,23.68,24.55,3600621,0
+OPTU.US,D,20190510,000000,24.33,24.73,24.11,24.53,3159725,0
+OPTU.US,D,20190513,000000,24.03,24.18,23.4,23.4,5610395,0
+OPTU.US,D,20190514,000000,23.59,23.92,23.4,23.58,4947489,0
+OPTU.US,D,20190515,000000,23.38,24.115,23.22,24.02,3608878,0
+OPTU.US,D,20190516,000000,24.1,24.645,23.93,24.31,3788919,0
+OPTU.US,D,20190517,000000,24.19,24.69,24.16,24.6,3096868,0
+OPTU.US,D,20190520,000000,24.53,24.59,23.79,24.26,4443090,0
+OPTU.US,D,20190521,000000,24.44,25.075,24.43,25.01,3148929,0
+OPTU.US,D,20190522,000000,25,25.14,24.73,24.78,2668376,0
+OPTU.US,D,20190523,000000,24.5,24.63,24.19,24.49,2444798,0
+OPTU.US,D,20190524,000000,24.7,24.89,24.38,24.4,2518842,0
+OPTU.US,D,20190528,000000,24.48,24.7,24.08,24.17,12038808,0
+OPTU.US,D,20190529,000000,24.09,24.33,24,24.14,3867373,0
+OPTU.US,D,20190530,000000,24.21,24.51,23.94,24.03,2559164,0
+OPTU.US,D,20190531,000000,23.67,23.88,23.41,23.49,4647022,0
+OPTU.US,D,20190603,000000,23.48,24.185,23.41,24.11,4160880,0
+OPTU.US,D,20190604,000000,24.5,24.92,24.46,24.8,2583437,0
+OPTU.US,D,20190605,000000,24.9,24.91,24.555,24.62,3243097,0
+OPTU.US,D,20190606,000000,24.77,25.15,24.71,25.03,4841814,0
+OPTU.US,D,20190607,000000,24.3,24.9,24.01,24.71,13510881,0
+OPTU.US,D,20190610,000000,24.99,25,24.605,24.74,8672639,0
+OPTU.US,D,20190611,000000,24.74,24.86,23.84,24.4,10354615,0
+OPTU.US,D,20190612,000000,24.42,24.48,23.33,23.43,8896278,0
+OPTU.US,D,20190613,000000,23.63,24.01,23.53,23.66,5271752,0
+OPTU.US,D,20190614,000000,23.65,23.99,23.25,23.8,4264821,0
+OPTU.US,D,20190617,000000,23,23.535,22.83,23.26,5256923,0
+OPTU.US,D,20190618,000000,23.52,24.04,23.46,23.85,6919233,0
+OPTU.US,D,20190619,000000,23.89,24.1,23.59,24.06,5172335,0
+OPTU.US,D,20190620,000000,24.36,24.44,23.865,23.91,3855287,0
+OPTU.US,D,20190621,000000,23.63,23.85,23.33,23.35,4140041,0
+OPTU.US,D,20190624,000000,23.44,23.63,23.23,23.37,3522598,0
+OPTU.US,D,20190625,000000,23.27,23.66,23.14,23.5,4839404,0
+OPTU.US,D,20190626,000000,23.57,23.715,23.365,23.55,3325759,0
+OPTU.US,D,20190627,000000,23.54,24.08,23.45,24.07,4504551,0
+OPTU.US,D,20190628,000000,24.16,24.5,23.99,24.35,23134159,0
+OPTU.US,D,20190701,000000,24.5,24.68,24.02,24.23,4883223,0
+OPTU.US,D,20190702,000000,24.26,24.79,24.1,24.68,6919727,0
+OPTU.US,D,20190703,000000,24.81,24.99,24.53,24.78,2795173,0
+OPTU.US,D,20190705,000000,24.6,24.79,24.465,24.64,2576404,0
+OPTU.US,D,20190708,000000,24.47,24.66,24.33,24.43,2938029,0
+OPTU.US,D,20190709,000000,24.3,24.74,24.249,24.59,2968727,0
+OPTU.US,D,20190710,000000,24.71,25.135,24.71,25.08,5149874,0
+OPTU.US,D,20190711,000000,25.15,25.46,25.08,25.43,4679868,0
+OPTU.US,D,20190712,000000,25.5,26.11,25.43,25.87,3872071,0
+OPTU.US,D,20190715,000000,25.97,26.01,25.68,25.88,3112560,0
+OPTU.US,D,20190716,000000,25.85,26.06,25.67,25.67,4042124,0
+OPTU.US,D,20190717,000000,25.82,26.005,25.5848,25.8,5021624,0
+OPTU.US,D,20190718,000000,25.7,25.79,25.33,25.7,3897899,0
+OPTU.US,D,20190719,000000,25.7,25.88,25.48,25.48,2853214,0
+OPTU.US,D,20190722,000000,25.57,25.73,25.16,25.7,3914107,0
+OPTU.US,D,20190723,000000,25.7,25.8969,25.5,25.71,3664789,0
+OPTU.US,D,20190724,000000,25.71,26.245,25.53,26.12,6852958,0
+OPTU.US,D,20190725,000000,26,26.4,25.84,25.84,3532482,0
+OPTU.US,D,20190726,000000,25.75,26.43,25.575,26.42,3797838,0
+OPTU.US,D,20190729,000000,26.46,26.56,26.08,26.16,3709898,0
+OPTU.US,D,20190730,000000,26,26.34,25.865,26.12,2534839,0
+OPTU.US,D,20190731,000000,26.17,26.365,25.525,25.81,4519201,0
+OPTU.US,D,20190801,000000,26.9,27.74,26.9,27.14,8458157,0
+OPTU.US,D,20190802,000000,27,27.06,26.33,26.98,6574064,0
+OPTU.US,D,20190805,000000,26.47,26.49,25.79,26.23,4811237,0
+OPTU.US,D,20190806,000000,26.7,26.94,26.235,26.9,5148710,0
+OPTU.US,D,20190807,000000,26.49,26.9425,26.24,26.72,4260422,0
+OPTU.US,D,20190808,000000,26.95,27.485,26.31,26.79,7740478,0
+OPTU.US,D,20190809,000000,26.75,27.1,26.665,26.84,3528648,0
+OPTU.US,D,20190812,000000,26.69,27.205,26.335,27,3344949,0
+OPTU.US,D,20190813,000000,26.93,27.42,26.7,26.7,7016022,0
+OPTU.US,D,20190814,000000,26.49,26.77,26.24,26.48,4545839,0
+OPTU.US,D,20190815,000000,26.61,27.04,26.18,26.9,5423925,0
+OPTU.US,D,20190816,000000,26.29,26.75,26.15,26.55,7281443,0
+OPTU.US,D,20190819,000000,26.84,27.09,26.59,26.69,3270114,0
+OPTU.US,D,20190820,000000,26.75,27.41,26.585,26.97,5362470,0
+OPTU.US,D,20190821,000000,27.17,27.44,27.01,27.27,2975423,0
+OPTU.US,D,20190822,000000,27.28,27.81,27.28,27.7,3838229,0
+OPTU.US,D,20190823,000000,27.67,28.01,27.37,27.45,5827291,0
+OPTU.US,D,20190826,000000,27.5,27.92,27.47,27.85,3166259,0
+OPTU.US,D,20190827,000000,28,28.71,27.92,28.66,8053020,0
+OPTU.US,D,20190828,000000,28.66,28.67,28.32,28.48,5221556,0
+OPTU.US,D,20190829,000000,28.65,29.05,28.65,28.87,2726546,0
+OPTU.US,D,20190830,000000,29,29.11,28.67,28.88,4355765,0
+OPTU.US,D,20190903,000000,28.74,28.97,28.51,28.65,3770295,0
+OPTU.US,D,20190904,000000,28.41,29,28.41,29,5260918,0
+OPTU.US,D,20190905,000000,29.29,29.89,29.09,29.54,6199576,0
+OPTU.US,D,20190906,000000,29.59,29.85,29.1,29.15,3832181,0
+OPTU.US,D,20190909,000000,29.46,29.46,28.33,28.43,7028492,0
+OPTU.US,D,20190910,000000,28.35,29.34,28.12,28.79,5076984,0
+OPTU.US,D,20190911,000000,28.28,29.01,28.01,28.89,15348358,0
+OPTU.US,D,20190912,000000,29.01,29.28,28.97,29.07,4024357,0
+OPTU.US,D,20190913,000000,29.1,29.57,29.1,29.4,10477769,0
+OPTU.US,D,20190916,000000,29.51,29.84,29.28,29.6,6452567,0
+OPTU.US,D,20190917,000000,29.57,29.68,29.335,29.48,3840554,0
+OPTU.US,D,20190918,000000,29.53,29.965,29.4,29.89,5161797,0
+OPTU.US,D,20190919,000000,29.8,30.345,29.71,29.73,4689600,0
+OPTU.US,D,20190920,000000,29.71,29.9,29.22,29.34,14888193,0
+OPTU.US,D,20190923,000000,29.45,29.6299,29.1,29.14,2219733,0
+OPTU.US,D,20190924,000000,29.22,29.39,28.92,29.01,3366976,0
+OPTU.US,D,20190925,000000,28.96,29.34,28.84,29.3,2862498,0
+OPTU.US,D,20190926,000000,29.22,29.36,28.64,28.9,3987954,0
+OPTU.US,D,20190927,000000,28.97,29.18,28.29,28.6,5091795,0
+OPTU.US,D,20190930,000000,28.61,28.835,28.37,28.68,3192585,0
+OPTU.US,D,20191001,000000,28.75,28.82,28.24,28.31,4525652,0
+OPTU.US,D,20191002,000000,28.22,28.63,27.74,28.28,5758246,0
+OPTU.US,D,20191003,000000,28.22,28.83,27.96,28.81,2644192,0
+OPTU.US,D,20191004,000000,28.91,29.275,28.78,28.88,2835956,0
+OPTU.US,D,20191007,000000,28.75,29.475,28.65,29.21,4654940,0
+OPTU.US,D,20191008,000000,29.14,29.25,28.84,29,3066398,0
+OPTU.US,D,20191009,000000,29.25,29.25,28.65,28.93,3849797,0
+OPTU.US,D,20191010,000000,28.78,28.88,28.21,28.25,7411184,0
+OPTU.US,D,20191011,000000,28.5,28.595,27.45,28.08,8009652,0
+OPTU.US,D,20191014,000000,27.99,28.34,27.78,28.33,4592273,0
+OPTU.US,D,20191015,000000,28.46,28.85,28.35,28.72,6772557,0
+OPTU.US,D,20191016,000000,29.35,29.61,28.95,29.44,6276825,0
+OPTU.US,D,20191017,000000,29.39,30.1,29.36,29.93,3953297,0
+OPTU.US,D,20191018,000000,29.91,29.99,28.98,29.34,3567837,0
+OPTU.US,D,20191021,000000,29.36,29.76,29.25,29.32,2221321,0
+OPTU.US,D,20191022,000000,29.35,29.465,29.03,29.04,2088212,0
+OPTU.US,D,20191023,000000,28.95,29.17,28.7201,29.14,3670996,0
+OPTU.US,D,20191024,000000,29.25,29.44,29.02,29.06,3209157,0
+OPTU.US,D,20191025,000000,29.35,30.13,29.14,29.94,4417383,0
+OPTU.US,D,20191028,000000,29.795,30.5,29.58,29.92,4280181,0
+OPTU.US,D,20191029,000000,29.97,30.68,29.81,30.32,4123115,0
+OPTU.US,D,20191030,000000,30.44,30.67,30.235,30.67,3562632,0
+OPTU.US,D,20191031,000000,30.65,31.16,30.28,30.95,5542759,0
+OPTU.US,D,20191101,000000,31.05,31.555,30.85,31.41,5364187,0
+OPTU.US,D,20191104,000000,31.62,31.78,31.3,31.61,7140182,0
+OPTU.US,D,20191105,000000,31.62,31.77,31.31,31.35,5567504,0
+OPTU.US,D,20191106,000000,25.75,26.77,24.56,25.98,50552482,0
+OPTU.US,D,20191107,000000,25.98,27.04,25.86,26.41,10600177,0
+OPTU.US,D,20191108,000000,26.59,26.66,26.01,26.23,4685732,0
+OPTU.US,D,20191111,000000,26.07,26.88,26.07,26.78,6188556,0
+OPTU.US,D,20191112,000000,26.86,26.86,26.37,26.51,5595790,0
+OPTU.US,D,20191113,000000,26.39,27.02,26.39,26.83,5646318,0
+OPTU.US,D,20191114,000000,26.49,27.01,26.475,26.75,3067213,0
+OPTU.US,D,20191115,000000,26.92,26.96,26.06,26.88,9988594,0
+OPTU.US,D,20191118,000000,26.9,27.53,26.78,27.07,3322459,0
+OPTU.US,D,20191119,000000,27.13,27.22,26.735,26.8,2456519,0
+OPTU.US,D,20191120,000000,26.75,27.11,26.71,26.85,3082871,0
+OPTU.US,D,20191121,000000,26.85,26.92,26.14,26.49,5550361,0
+OPTU.US,D,20191122,000000,26.61,26.78,25.99,26.06,4021404,0
+OPTU.US,D,20191125,000000,26.07,26.13,25.515,25.6,3409115,0
+OPTU.US,D,20191126,000000,25.66,25.98,25.53,25.78,3792898,0
+OPTU.US,D,20191127,000000,25.5,25.85,25.3,25.81,4179239,0
+OPTU.US,D,20191129,000000,25.83,25.91,25.58,25.58,1162814,0
+OPTU.US,D,20191202,000000,25.54,25.7,25.15,25.55,3112068,0
+OPTU.US,D,20191203,000000,25.25,25.67,25.145,25.36,2931037,0
+OPTU.US,D,20191204,000000,25.48,25.48,24.65,24.92,5388806,0
+OPTU.US,D,20191205,000000,25,25.61,24.83,25.33,7274575,0
+OPTU.US,D,20191206,000000,25.48,26.18,25.465,26.05,7626512,0
+OPTU.US,D,20191209,000000,26.04,26.15,25.6,25.72,4354362,0
+OPTU.US,D,20191210,000000,25.74,25.79,25.23,25.41,3106967,0
+OPTU.US,D,20191211,000000,25.62,26.38,25.495,26.1,5149375,0
+OPTU.US,D,20191212,000000,26.11,26.74,26.04,26.43,4854038,0
+OPTU.US,D,20191213,000000,26.38,26.82,26.2,26.58,2859722,0
+OPTU.US,D,20191216,000000,26.6,26.93,26.5,26.56,3035634,0
+OPTU.US,D,20191217,000000,26.6501,26.965,26.23,26.29,4987645,0
+OPTU.US,D,20191218,000000,26.23,26.6,26.22,26.26,3300798,0
+OPTU.US,D,20191219,000000,26.36,27.015,26.22,26.95,6892250,0
+OPTU.US,D,20191220,000000,27.02,27.24,26.65,27.22,6293444,0
+OPTU.US,D,20191223,000000,27.11,27.26,26.74,26.85,3570496,0
+OPTU.US,D,20191224,000000,26.86,27.06,26.7,27.04,935608,0
+OPTU.US,D,20191226,000000,27.16,27.31,26.98,27.28,894715,0
+OPTU.US,D,20191227,000000,27.4,27.49,27.12,27.15,1640075,0
+OPTU.US,D,20191230,000000,27.1,27.2,26.92,27.05,1598720,0
+OPTU.US,D,20191231,000000,27.01,27.4,26.965,27.34,1955830,0
+OPTU.US,D,20200102,000000,27.59,28.1,27.28,28.1,3979519,0
+OPTU.US,D,20200103,000000,27.86,28.06,27.715,27.85,4110876,0
+OPTU.US,D,20200106,000000,27.7,28.34,27.61,28.18,5424980,0
+OPTU.US,D,20200107,000000,28.2,28.8,28.16,28.6,4483809,0
+OPTU.US,D,20200108,000000,28.46,29.19,28.46,28.83,3519975,0
+OPTU.US,D,20200109,000000,29.25,29.4,28.68,28.77,5061647,0
+OPTU.US,D,20200110,000000,28.6,28.91,28.03,28.05,7787673,0
+OPTU.US,D,20200113,000000,28.26,28.99,28.25,28.97,4114872,0
+OPTU.US,D,20200114,000000,28.83,29.005,28.57,28.62,3868751,0
+OPTU.US,D,20200115,000000,28.64,29.35,28.64,28.87,2374528,0
+OPTU.US,D,20200116,000000,28.82,29.11,28.81,28.94,1943287,0
+OPTU.US,D,20200117,000000,29.04,29.15,28.6,28.72,2363014,0
+OPTU.US,D,20200121,000000,28.63,29.18,28.5901,28.88,2975511,0
+OPTU.US,D,20200122,000000,28.99,29.305,28.955,29.21,2183733,0
+OPTU.US,D,20200123,000000,29.02,29.12,28.48,28.85,5267828,0
+OPTU.US,D,20200124,000000,28.94,28.94,27.975,28.03,6314946,0
+OPTU.US,D,20200127,000000,27.58,28.12,27.51,27.93,4348065,0
+OPTU.US,D,20200128,000000,28.02,28.4,27.81,27.83,5471972,0
+OPTU.US,D,20200129,000000,27.97,28.135,26.43,26.61,23751699,0
+OPTU.US,D,20200130,000000,26.46,27.46,26.39,27.35,7679380,0
+OPTU.US,D,20200131,000000,27.35,28.04,27.26,27.36,6740396,0
+OPTU.US,D,20200203,000000,27.53,28.29,27.42,27.71,4499325,0
+OPTU.US,D,20200204,000000,28.02,28.245,27.75,28.06,5525758,0
+OPTU.US,D,20200205,000000,28.18,28.425,27.745,27.79,3695120,0
+OPTU.US,D,20200206,000000,27.87,28.425,27.855,28.25,5452968,0
+OPTU.US,D,20200207,000000,28.2,28.33,27.635,27.74,8757025,0
+OPTU.US,D,20200210,000000,27.7,28.3099,27.66,28.13,8354521,0
+OPTU.US,D,20200211,000000,28.55,29.55,28.485,29.46,14908441,0
+OPTU.US,D,20200212,000000,29.25,29.94,28.93,29.55,7652092,0
+OPTU.US,D,20200213,000000,28.92,29.41,27.97,27.97,15860416,0
+OPTU.US,D,20200214,000000,28,28.75,28,28.71,8251016,0
+OPTU.US,D,20200218,000000,28.69,29.6,28.54,29.08,7308382,0
+OPTU.US,D,20200219,000000,29.22,29.46,28.62,28.69,4288213,0
+OPTU.US,D,20200220,000000,28.45,29.03,28.33,29.01,4156562,0
+OPTU.US,D,20200221,000000,29.02,29.255,28.53,29.12,4325314,0
+OPTU.US,D,20200224,000000,28.52,28.96,28.19,28.22,7527255,0
+OPTU.US,D,20200225,000000,28.37,28.52,26.97,27.38,7386509,0
+OPTU.US,D,20200226,000000,27.42,27.84,26.995,27.44,5652420,0
+OPTU.US,D,20200227,000000,27.04,27.12,26.19,26.26,10841635,0
+OPTU.US,D,20200228,000000,25.57,26.14,24.915,25.86,10297436,0
+OPTU.US,D,20200302,000000,25.95,26.24,25.58,26.21,9284248,0
+OPTU.US,D,20200303,000000,26.22,26.99,25.37,25.82,6638589,0
+OPTU.US,D,20200304,000000,26.21,27.35,26.21,27.15,9578577,0
+OPTU.US,D,20200305,000000,26.65,26.95,25.87,26.44,6122672,0
+OPTU.US,D,20200306,000000,25.56,26.19,25.13,25.83,7184484,0
+OPTU.US,D,20200309,000000,24.13,24.31,22.6,22.65,9501596,0
+OPTU.US,D,20200310,000000,23.28,24.87,22.9,24.61,9045527,0
+OPTU.US,D,20200311,000000,23.76,24.345,22.14,22.69,6929700,0
+OPTU.US,D,20200312,000000,20.99,21.44,19.06,20.76,14417362,0
+OPTU.US,D,20200313,000000,21.85,22.69,19.92,22.22,8455575,0
+OPTU.US,D,20200316,000000,18.8,21.01,17.17,17.2,10439333,0
+OPTU.US,D,20200317,000000,17.51,18,15.955,17.5,14043494,0
+OPTU.US,D,20200318,000000,16.54,17.83,16.52,17.77,16139607,0
+OPTU.US,D,20200319,000000,17.63,20.62,17.5075,19.24,12947364,0
+OPTU.US,D,20200320,000000,19.43,21,18.64,19.1,10663685,0
+OPTU.US,D,20200323,000000,19.53,21.09,19.26,20,8062727,0
+OPTU.US,D,20200324,000000,20.94,22.26,20.83,21.24,9166356,0
+OPTU.US,D,20200325,000000,21.28,23.03,21.15,21.88,5806263,0
+OPTU.US,D,20200326,000000,22.17,23.85,21.68,23.68,4494407,0
+OPTU.US,D,20200327,000000,22.87,23.1,21.81,22.44,5705186,0
+OPTU.US,D,20200330,000000,22.83,23.205,22.41,22.91,4500665,0
+OPTU.US,D,20200331,000000,22.73,23.55,22,22.29,6739959,0
+OPTU.US,D,20200401,000000,21.46,22.39,21.09,21.95,5532426,0
+OPTU.US,D,20200402,000000,21.49,22.38,21.32,22.29,5213844,0
+OPTU.US,D,20200403,000000,22.07,22.34,21.26,21.91,5701772,0
+OPTU.US,D,20200406,000000,22.95,23.38,22.48,23.2,5449078,0
+OPTU.US,D,20200407,000000,24.13,24.675,23.35,23.44,6627226,0
+OPTU.US,D,20200408,000000,23.66,24.26,23.505,24.01,3030279,0
+OPTU.US,D,20200409,000000,24.75,26.045,24.29,24.6,7856340,0
+OPTU.US,D,20200413,000000,24.48,24.94,23.93,24.91,5109905,0
+OPTU.US,D,20200414,000000,25.02,25.82,24.87,25.71,5811486,0
+OPTU.US,D,20200415,000000,24.99,26.005,24.8,25.64,5098289,0
+OPTU.US,D,20200416,000000,25.99,26.12,25.47,25.98,6405406,0
+OPTU.US,D,20200417,000000,26.5,26.53,25.8,26.05,7711934,0
+OPTU.US,D,20200420,000000,25.75,26.465,25.58,25.91,6324151,0
+OPTU.US,D,20200421,000000,25.51,25.62,24.7,24.89,5677797,0
+OPTU.US,D,20200422,000000,25.52,25.55,24.95,25.37,4100573,0
+OPTU.US,D,20200423,000000,25.41,26.25,25.41,25.77,3684785,0
+OPTU.US,D,20200424,000000,25.64,26.37,25.49,26.21,4353053,0
+OPTU.US,D,20200427,000000,26.46,26.68,25.88,26.55,4328911,0
+OPTU.US,D,20200428,000000,26.85,27.05,26.01,26.13,5213923,0
+OPTU.US,D,20200429,000000,26.63,26.64,26.03,26.36,5089458,0
+OPTU.US,D,20200430,000000,26.13,26.985,25.785,25.97,8945206,0
+OPTU.US,D,20200501,000000,27.99,27.99,24.81,24.99,9198145,0
+OPTU.US,D,20200504,000000,25.07,25.3,24.002,24.23,7335121,0
+OPTU.US,D,20200505,000000,23.98,24.33,23.42,23.53,8226578,0
+OPTU.US,D,20200506,000000,23.43,23.86,23.07,23.34,7082122,0
+OPTU.US,D,20200507,000000,23.67,23.7,22.9,23,6133089,0
+OPTU.US,D,20200508,000000,23.31,23.6,23.03,23.4,6469513,0
+OPTU.US,D,20200511,000000,23.2,23.89,23.07,23.73,4584846,0
+OPTU.US,D,20200512,000000,23.86,24.06,23.12,23.15,5025951,0
+OPTU.US,D,20200513,000000,23.17,23.51,22.535,23.06,8129167,0
+OPTU.US,D,20200514,000000,22.98,23.205,22.25,23.01,5414960,0
+OPTU.US,D,20200515,000000,22.77,23.17,22.63,23.05,2529650,0
+OPTU.US,D,20200518,000000,23.59,24.35,23.4,24.22,4151571,0
+OPTU.US,D,20200519,000000,23.96,25,23.88,24.66,7447470,0
+OPTU.US,D,20200520,000000,24.79,25.03,24.43,24.71,7675722,0
+OPTU.US,D,20200521,000000,24.67,24.81,24.05,24.32,6321237,0
+OPTU.US,D,20200522,000000,24.34,24.67,23.94,24.16,4777698,0
+OPTU.US,D,20200526,000000,24.51,24.67,24.02,24.18,7874597,0
+OPTU.US,D,20200527,000000,24.35,24.835,23.93,24.82,6646569,0
+OPTU.US,D,20200528,000000,24.88,25.325,24.78,25.21,5772004,0
+OPTU.US,D,20200529,000000,25.17,25.9,24.76,25.72,13776610,0
+OPTU.US,D,20200601,000000,25.73,26.16,25.65,25.68,4294257,0
+OPTU.US,D,20200602,000000,25.84,26.06,25.64,26,4500288,0
+OPTU.US,D,20200603,000000,25.85,26.61,25.85,26.13,4512102,0
+OPTU.US,D,20200604,000000,26.04,26.225,25.6,25.94,4798348,0
+OPTU.US,D,20200605,000000,26.23,26.39,25.74,25.87,5006212,0
+OPTU.US,D,20200608,000000,26,26.63,25.71,26.54,6491537,0
+OPTU.US,D,20200609,000000,26.33,26.355,25.66,25.83,6228792,0
+OPTU.US,D,20200610,000000,25.99,26.02,25.525,25.68,5626763,0
+OPTU.US,D,20200611,000000,25.07,25.07,24.08,24.13,7407118,0
+OPTU.US,D,20200612,000000,24.65,24.81,23.79,24.06,6322184,0
+OPTU.US,D,20200615,000000,23.59,23.975,23.41,23.93,13271728,0
+OPTU.US,D,20200616,000000,24.6,25.26,24.34,25.14,9009209,0
+OPTU.US,D,20200617,000000,25.36,25.36,24.43,24.64,7518048,0
+OPTU.US,D,20200618,000000,24.5,24.645,24.25,24.58,4410454,0
+OPTU.US,D,20200619,000000,24.98,24.98,23.81,24.26,9622275,0
+OPTU.US,D,20200622,000000,24.18,24.38,23.79,24.3,4862777,0
+OPTU.US,D,20200623,000000,24.48,24.765,24.34,24.58,10044225,0
+OPTU.US,D,20200624,000000,24.41,24.49,23.185,23.55,5840011,0
+OPTU.US,D,20200625,000000,23.46,23.525,22.965,23.28,5250791,0
+OPTU.US,D,20200626,000000,23.2,23.31,22.445,22.45,6218828,0
+OPTU.US,D,20200629,000000,22.5,22.73,21.97,22.64,3182255,0
+OPTU.US,D,20200630,000000,22.66,22.67,22.16,22.54,5813206,0
+OPTU.US,D,20200701,000000,22.8,23.54,22.715,23.43,6191661,0
+OPTU.US,D,20200702,000000,23.7,24.1,23.38,23.45,5326530,0
+OPTU.US,D,20200706,000000,23.83,24.26,23.74,24.24,4647251,0
+OPTU.US,D,20200707,000000,24.1,24.165,23.42,23.44,5304311,0
+OPTU.US,D,20200708,000000,23.44,23.51,23.115,23.37,4214758,0
+OPTU.US,D,20200709,000000,23.4,23.49,22.725,23.22,2691644,0
+OPTU.US,D,20200710,000000,23.14,23.53,22.965,23.52,2310506,0
+OPTU.US,D,20200713,000000,23.83,23.875,23.25,23.25,3468750,0
+OPTU.US,D,20200714,000000,23.11,24.01,22.99,24.01,5051423,0
+OPTU.US,D,20200715,000000,24.57,24.6,24,24.21,6175581,0
+OPTU.US,D,20200716,000000,24.18,24.31,24.04,24.17,3834241,0
+OPTU.US,D,20200717,000000,24.26,24.35,24.08,24.29,3999728,0
+OPTU.US,D,20200720,000000,24.34,24.5,24.215,24.32,3294810,0
+OPTU.US,D,20200721,000000,24.45,24.65,24.33,24.49,4698996,0
+OPTU.US,D,20200722,000000,24.52,24.52,24.205,24.35,3478492,0
+OPTU.US,D,20200723,000000,24.37,24.4664,23.86,24.12,4815377,0
+OPTU.US,D,20200724,000000,24.08,24.22,23.92,24.09,5450229,0
+OPTU.US,D,20200727,000000,23.9,24.585,23.77,24.51,4762326,0
+OPTU.US,D,20200728,000000,24.49,24.61,24.2,24.26,4836141,0
+OPTU.US,D,20200729,000000,25.26,25.5,24.995,25.19,11269735,0
+OPTU.US,D,20200730,000000,25.02,25.58,24.94,25.05,5984969,0
+OPTU.US,D,20200731,000000,26.79,27.43,26.625,26.99,17714226,0
+OPTU.US,D,20200803,000000,27.45,27.495,26.68,27.26,5827480,0
+OPTU.US,D,20200804,000000,27.26,28.05,27.13,27.98,7022172,0
+OPTU.US,D,20200805,000000,28.04,28.56,27.975,28.02,6726359,0
+OPTU.US,D,20200806,000000,27.92,28.26,27.465,27.61,5013496,0
+OPTU.US,D,20200807,000000,27.48,27.98,27.48,27.77,3364619,0
+OPTU.US,D,20200810,000000,27.88,28.11,27.535,27.79,6645757,0
+OPTU.US,D,20200811,000000,27.88,27.99,27.035,27.07,4848052,0
+OPTU.US,D,20200812,000000,27.24,28.045,27.24,27.36,3391615,0
+OPTU.US,D,20200813,000000,27.97,27.98,27.115,27.14,5962005,0
+OPTU.US,D,20200814,000000,27.02,27.605,26.85,27.22,4314902,0
+OPTU.US,D,20200817,000000,27.3,27.34,26.92,27.12,6927846,0
+OPTU.US,D,20200818,000000,27.23,27.28,26.815,27.25,6915398,0
+OPTU.US,D,20200819,000000,27.23,27.63,26.97,27,3943075,0
+OPTU.US,D,20200820,000000,26.78,27.05,26.67,26.74,4896383,0
+OPTU.US,D,20200821,000000,26.74,26.77,26.47,26.52,7384074,0
+OPTU.US,D,20200824,000000,26.55,26.67,26.29,26.65,3808459,0
+OPTU.US,D,20200825,000000,26.68,26.76,26.32,26.5,4274295,0
+OPTU.US,D,20200826,000000,26.5,27.05,26.24,26.94,4414717,0
+OPTU.US,D,20200827,000000,26.95,27.47,26.94,27.35,4229754,0
+OPTU.US,D,20200828,000000,27.45,27.49,27.02,27.37,3836378,0
+OPTU.US,D,20200831,000000,27.29,27.795,27.29,27.58,4395593,0
+OPTU.US,D,20200901,000000,27.64,27.77,27.475,27.67,4785222,0
+OPTU.US,D,20200902,000000,27.75,29.3,27.65,28.65,12036253,0
+OPTU.US,D,20200903,000000,28.55,28.56,26.86,27.02,9251333,0
+OPTU.US,D,20200904,000000,27,27.12,26.03,26.65,6899825,0
+OPTU.US,D,20200908,000000,26.25,26.61,25.87,26.35,5879548,0
+OPTU.US,D,20200909,000000,26.58,26.965,26.32,26.71,4095028,0
+OPTU.US,D,20200910,000000,26.79,27.135,26.355,26.5,4818554,0
+OPTU.US,D,20200911,000000,26.65,26.6627,25.78,26.11,6940627,0
+OPTU.US,D,20200914,000000,26.4,26.58,26.345,26.45,2971894,0
+OPTU.US,D,20200915,000000,26.42,27.305,26.42,27.03,4789870,0
+OPTU.US,D,20200916,000000,27.17,27.95,27.145,27.58,5590288,0
+OPTU.US,D,20200917,000000,27.11,27.18,26.41,26.63,5322471,0
+OPTU.US,D,20200918,000000,26.63,26.75,25.84,26.25,9152369,0
+OPTU.US,D,20200921,000000,25.78,26.02,25.7,25.94,7212688,0
+OPTU.US,D,20200922,000000,26.11,26.29,25.865,26.26,7380303,0
+OPTU.US,D,20200923,000000,26.33,26.46,25.4,25.49,3665243,0
+OPTU.US,D,20200924,000000,25.42,25.725,25.08,25.47,4469214,0
+OPTU.US,D,20200925,000000,25.52,26.23,25.43,26.08,3690424,0
+OPTU.US,D,20200928,000000,26.44,26.805,26.44,26.54,4028936,0
+OPTU.US,D,20200929,000000,26.5,26.745,26.29,26.3,4976217,0
+OPTU.US,D,20200930,000000,26.34,26.51,25.89,26,3819404,0
+OPTU.US,D,20201001,000000,26.09,26.27,25.68,26.12,8082744,0
+OPTU.US,D,20201002,000000,25.69,26.315,25.64,26.05,5059178,0
+OPTU.US,D,20201005,000000,27.19,27.265,26.47,26.81,5765034,0
+OPTU.US,D,20201006,000000,26.84,27.1,26.33,26.39,5004083,0
+OPTU.US,D,20201007,000000,26.63,26.84,26.38,26.53,3833122,0
+OPTU.US,D,20201008,000000,26.7,27.4,26.55,27.31,5215795,0
+OPTU.US,D,20201009,000000,27.51,27.51,26.99,27.2,4153750,0
+OPTU.US,D,20201012,000000,27.31,28.04,27.3,27.92,5719852,0
+OPTU.US,D,20201013,000000,28.28,28.36,27.94,28.35,5178083,0
+OPTU.US,D,20201014,000000,28.43,28.63,27.85,28,4859207,0
+OPTU.US,D,20201015,000000,27.58,28.61,27.58,28.45,5259298,0
+OPTU.US,D,20201016,000000,28.73,28.78,28.42,28.63,3147924,0
+OPTU.US,D,20201019,000000,28.99,29,28.02,28.2,6242042,0
+OPTU.US,D,20201020,000000,28.16,28.48,27.995,28,7529349,0
+OPTU.US,D,20201021,000000,27.89,28.215,27.74,28.1,5700200,0
+OPTU.US,D,20201022,000000,28.18,28.365,27.84,27.98,5560196,0
+OPTU.US,D,20201023,000000,28.23,28.3,27.38,27.64,9822741,0
+OPTU.US,D,20201026,000000,27.4,27.6,26.81,27.1,10409160,0
+OPTU.US,D,20201027,000000,27.04,27.21,26.865,26.89,6392168,0
+OPTU.US,D,20201028,000000,26.45,26.66,25.94,26.1,5614134,0
+OPTU.US,D,20201029,000000,26.27,26.56,26.02,26.4,8173033,0
+OPTU.US,D,20201030,000000,26.19,27.68,26.19,26.95,11149992,0
+OPTU.US,D,20201102,000000,27.23,27.34,26.48,26.78,6967582,0
+OPTU.US,D,20201103,000000,26.84,27.5,26.8,27.24,6008899,0
+OPTU.US,D,20201104,000000,27.54,29.07,27.45,28.66,8581940,0
+OPTU.US,D,20201105,000000,28.96,29.72,28.73,29.37,7418071,0
+OPTU.US,D,20201106,000000,29.4,29.75,29.15,29.44,4023766,0
+OPTU.US,D,20201109,000000,30.35,30.37,29.25,29.42,5478315,0
+OPTU.US,D,20201110,000000,29.38,30.08,29.27,29.82,6039531,0
+OPTU.US,D,20201111,000000,30.03,30.235,29.77,29.96,8593012,0
+OPTU.US,D,20201112,000000,30.01,30.595,29.87,30.15,5226213,0
+OPTU.US,D,20201113,000000,30.26,30.855,30.2,30.65,6463773,0
+OPTU.US,D,20201116,000000,30.77,31.99,30.25,31.05,6803501,0
+OPTU.US,D,20201117,000000,30.73,31.535,30.61,31.26,5418474,0
+OPTU.US,D,20201118,000000,31.35,32.095,31.08,31.52,7343978,0
+OPTU.US,D,20201119,000000,31.49,32.13,31.36,31.85,9093475,0
+OPTU.US,D,20201120,000000,31.85,32.35,31.72,32.27,4689210,0
+OPTU.US,D,20201123,000000,34.5,35.39,34.4,35.03,15387098,0
+OPTU.US,D,20201124,000000,35.36,35.47,34.57,34.58,12124419,0
+OPTU.US,D,20201125,000000,34.51,34.56,33.945,34.37,8524364,0
+OPTU.US,D,20201127,000000,34.39,34.61,34.23,34.33,4834247,0
+OPTU.US,D,20201130,000000,34.26,34.305,33.92,33.92,7346718,0
+OPTU.US,D,20201201,000000,34.18,34.26,33.99,34.07,9511217,0
+OPTU.US,D,20201202,000000,34.12,34.89,33.99,34.62,8409607,0
+OPTU.US,D,20201203,000000,34.61,34.95,34.53,34.64,6556945,0
+OPTU.US,D,20201204,000000,34.9,34.96,34.62,34.71,5446792,0
+OPTU.US,D,20201207,000000,34.05,35.06,34.02,34.95,4500712,0
+OPTU.US,D,20201208,000000,34.95,35.09,34.6,34.7,4743765,0
+OPTU.US,D,20201209,000000,34.82,35,34.535,34.8,4479074,0
+OPTU.US,D,20201210,000000,34.63,34.89,34.34,34.89,6102189,0
+OPTU.US,D,20201211,000000,34.79,34.965,34.66,34.9,4391747,0
+OPTU.US,D,20201214,000000,35.1,35.15,34.455,34.59,9513263,0
+OPTU.US,D,20201215,000000,34.6,35.15,34.6,35.14,7532115,0
+OPTU.US,D,20201216,000000,35.17,35.83,35.17,35.31,8189843,0
+OPTU.US,D,20201217,000000,35.18,35.38,35.02,35.34,7648392,0
+OPTU.US,D,20201218,000000,35.5,35.57,35.025,35.28,13948022,0
+OPTU.US,D,20201221,000000,35.05,35.6,35.03,35.31,13811961,0
+OPTU.US,D,20201222,000000,36.09,36.22,35.53,36.2,12584019,0
+OPTU.US,D,20201223,000000,36.15,36.37,35.98,36.12,11136771,0
+OPTU.US,D,20201224,000000,36.08,36.28,35.92,36.03,1472706,0
+OPTU.US,D,20201228,000000,36.45,37.14,36.28,36.92,6234081,0
+OPTU.US,D,20201229,000000,37.07,37.91,36.81,37.9,6021617,0
+OPTU.US,D,20201230,000000,38.04,38.3,37.495,37.62,6191884,0
+OPTU.US,D,20201231,000000,37.69,37.96,37.42,37.87,6317083,0
+OPTU.US,D,20210104,000000,37.95,38.14,36.58,36.71,5519660,0
+OPTU.US,D,20210105,000000,36.82,37.205,36.38,36.81,4180396,0
+OPTU.US,D,20210106,000000,36.76,36.98,36.09,36.92,5929691,0
+OPTU.US,D,20210107,000000,37.06,37.32,36.66,36.82,4269103,0
+OPTU.US,D,20210108,000000,37.1,37.15,35.64,35.77,6807972,0
+OPTU.US,D,20210111,000000,35.48,36.1,35.315,36,4092505,0
+OPTU.US,D,20210112,000000,35.92,36.19,35.09,35.44,4632139,0
+OPTU.US,D,20210113,000000,35.26,35.645,35.12,35.22,2555377,0
+OPTU.US,D,20210114,000000,35.25,35.34,34.39,34.45,3496034,0
+OPTU.US,D,20210115,000000,34.34,35.41,34.29,35.4,4792291,0
+OPTU.US,D,20210119,000000,35.83,37.42,35.4,36.61,9620618,0
+OPTU.US,D,20210120,000000,36.72,36.94,36.11,36.15,4053076,0
+OPTU.US,D,20210121,000000,36.32,36.415,35.97,36.09,2207702,0
+OPTU.US,D,20210122,000000,35.9,36.17,35.68,36.12,4135347,0
+OPTU.US,D,20210125,000000,36.32,36.41,35.34,35.71,3741005,0
+OPTU.US,D,20210126,000000,35.54,36.015,35.525,35.68,2981132,0
+OPTU.US,D,20210127,000000,35.4,35.51,33.92,34.18,8646363,0
+OPTU.US,D,20210128,000000,34.6,37,34.51,36.48,8769680,0
+OPTU.US,D,20210129,000000,36.17,36.39,34.905,35.57,6914884,0
+OPTU.US,D,20210201,000000,35.89,36.32,35.61,35.92,3821245,0
+OPTU.US,D,20210202,000000,36.13,36.92,36.1,36.64,2967790,0
+OPTU.US,D,20210203,000000,36.67,37.115,36.12,36.4,3483349,0
+OPTU.US,D,20210204,000000,36.68,37,36.56,36.81,2971274,0
+OPTU.US,D,20210205,000000,36.98,37.44,36.87,36.87,2454481,0
+OPTU.US,D,20210208,000000,37.01,37.4,36.83,36.95,5416165,0
+OPTU.US,D,20210209,000000,37.01,37.3,36.7818,37.24,3976533,0
+OPTU.US,D,20210210,000000,37.8,37.94,37.03,37.83,3908279,0
+OPTU.US,D,20210211,000000,37.64,37.79,34.52,34.65,14362899,0
+OPTU.US,D,20210212,000000,34.47,34.96,33.99,34.6,5702371,0
+OPTU.US,D,20210216,000000,34.5,34.64,33.15,33.86,6679429,0
+OPTU.US,D,20210217,000000,33.75,34.38,33.01,34.05,6077220,0
+OPTU.US,D,20210218,000000,34.05,34.33,33.76,34.11,3641085,0
+OPTU.US,D,20210219,000000,34.18,34.5,33.675,33.83,5169880,0
+OPTU.US,D,20210222,000000,33.48,34.04,33.155,33.17,3607765,0
+OPTU.US,D,20210223,000000,32.92,33.58,32.475,33.52,5620984,0
+OPTU.US,D,20210224,000000,33.3,33.88,33.3,33.8,4189131,0
+OPTU.US,D,20210225,000000,33.81,34.12,33.08,33.1,3790889,0
+OPTU.US,D,20210226,000000,33.34,34.035,33.12,33.61,4526457,0
+OPTU.US,D,20210301,000000,34.19,34.225,33.665,33.69,3553732,0
+OPTU.US,D,20210302,000000,33.74,34.13,33.27,33.5,2241620,0
+OPTU.US,D,20210303,000000,33.38,33.5,32.79,32.79,3396053,0
+OPTU.US,D,20210304,000000,32.77,33.14,32.2,32.42,4264322,0
+OPTU.US,D,20210305,000000,32.49,33.285,32.1,33.09,4219733,0
+OPTU.US,D,20210308,000000,33.2,33.64,32.35,32.49,4779955,0
+OPTU.US,D,20210309,000000,32.91,34.05,32.69,33.6,4329372,0
+OPTU.US,D,20210310,000000,33.9,34.58,33.815,34.04,3199771,0
+OPTU.US,D,20210311,000000,34.37,34.57,33.95,34.2,3439916,0
+OPTU.US,D,20210312,000000,34.11,34.4,33.62,34.4,2740753,0
+OPTU.US,D,20210315,000000,34.6,35.075,34.41,34.83,4030770,0
+OPTU.US,D,20210316,000000,35.08,35.34,34.54,34.85,2711182,0
+OPTU.US,D,20210317,000000,34.55,34.74,33.87,34.64,4268594,0
+OPTU.US,D,20210318,000000,34.05,34.6,33.75,33.79,3639077,0
+OPTU.US,D,20210319,000000,33.71,34.44,33.66,34.27,8970761,0
+OPTU.US,D,20210322,000000,34.64,35.33,34.43,34.86,3334521,0
+OPTU.US,D,20210323,000000,34.94,35.45,34.5,34.69,3480885,0
+OPTU.US,D,20210324,000000,34.68,34.9,34.01,34.01,2633286,0
+OPTU.US,D,20210325,000000,33.96,33.96,33.305,33.58,4588828,0
+OPTU.US,D,20210326,000000,33.58,33.93,32.83,33.15,3176476,0
+OPTU.US,D,20210329,000000,33.01,33.5,32.49,33.05,3758597,0
+OPTU.US,D,20210330,000000,32.88,33.15,32.69,33,2008960,0
+OPTU.US,D,20210331,000000,33.285,33.285,32.47,32.53,4621718,0
+OPTU.US,D,20210401,000000,32.45,32.85,31.825,32.08,6206861,0
+OPTU.US,D,20210405,000000,32.3,32.39,31.76,32.21,4000452,0
+OPTU.US,D,20210406,000000,32.24,32.95,32.1,32.69,2226395,0
+OPTU.US,D,20210407,000000,32.7,32.845,32.33,32.71,2596731,0
+OPTU.US,D,20210408,000000,32.87,33.3,32.75,33.24,3290059,0
+OPTU.US,D,20210409,000000,32.26,32.91,32.25,32.73,5324375,0
+OPTU.US,D,20210412,000000,32.7,32.785,32.49,32.61,2520395,0
+OPTU.US,D,20210413,000000,32.75,33.28,32.66,33.25,2303900,0
+OPTU.US,D,20210414,000000,33.47,33.66,32.81,32.81,3156299,0
+OPTU.US,D,20210415,000000,33.01,33.82,33.01,33.59,2614692,0
+OPTU.US,D,20210416,000000,33.7,34.47,33.59,34.4,2968780,0
+OPTU.US,D,20210419,000000,34.4,34.96,34.4,34.76,3600103,0
+OPTU.US,D,20210420,000000,34.51,34.98,34.3419,34.66,3697598,0
+OPTU.US,D,20210421,000000,34.27,35.62,33.89,35.38,4280989,0
+OPTU.US,D,20210422,000000,35.36,35.96,35.155,35.45,3124577,0
+OPTU.US,D,20210423,000000,35.43,35.48,35.09,35.14,3487029,0
+OPTU.US,D,20210426,000000,35.26,35.73,34.975,35.13,3718670,0
+OPTU.US,D,20210427,000000,35.15,35.405,34.94,35.3,2976015,0
+OPTU.US,D,20210428,000000,35.55,35.69,35.06,35.12,5483428,0
+OPTU.US,D,20210429,000000,34.99,36.48,34.71,36.39,7215133,0
+OPTU.US,D,20210430,000000,36.2,36.67,35.89,36.31,3576631,0
+OPTU.US,D,20210503,000000,36.56,36.685,36.24,36.35,2333087,0
+OPTU.US,D,20210504,000000,36.12,36.46,35.79,36.1,2648473,0
+OPTU.US,D,20210505,000000,36.25,36.355,36.085,36.13,2194534,0
+OPTU.US,D,20210506,000000,36.2,36.5,35.93,36.25,2970153,0
+OPTU.US,D,20210507,000000,36.5,37.37,36.36,37.14,3067033,0
+OPTU.US,D,20210510,000000,37.18,38.19,37.1,37.6,3991808,0
+OPTU.US,D,20210511,000000,37.37,37.585,37.0204,37.48,2939152,0
+OPTU.US,D,20210512,000000,37.24,37.4,36.665,36.71,3514179,0
+OPTU.US,D,20210513,000000,36.82,37.16,36.52,36.83,2596808,0
+OPTU.US,D,20210514,000000,37.21,37.87,36.73,37.83,2090764,0
+OPTU.US,D,20210517,000000,37.89,38,36.235,36.96,3441006,0
+OPTU.US,D,20210518,000000,36.52,36.845,36.16,36.41,3561653,0
+OPTU.US,D,20210519,000000,36.08,36.52,35.86,36.35,2042082,0
+OPTU.US,D,20210520,000000,36.58,37.12,36.44,36.86,1624461,0
+OPTU.US,D,20210521,000000,37.08,37.37,36.92,36.93,3043638,0
+OPTU.US,D,20210524,000000,37.22,37.56,37.03,37.21,2053359,0
+OPTU.US,D,20210525,000000,37.42,37.64,36.42,36.43,3780171,0
+OPTU.US,D,20210526,000000,36.41,36.42,35.57,35.65,4130725,0
+OPTU.US,D,20210527,000000,35.76,36.505,35.73,36.18,4058887,0
+OPTU.US,D,20210528,000000,36.17,36.22,35.56,36.06,2819730,0
+OPTU.US,D,20210601,000000,36.19,36.26,35.545,35.61,4385492,0
+OPTU.US,D,20210602,000000,35.65,35.81,34.77,35.09,6154731,0
+OPTU.US,D,20210603,000000,34.82,34.905,33.67,33.72,6169463,0
+OPTU.US,D,20210604,000000,33.91,34.26,33.75,33.78,3534471,0
+OPTU.US,D,20210607,000000,33.6,34.21,33.42,34.15,2836481,0
+OPTU.US,D,20210608,000000,34.13,34.46,33.67,34.31,2661612,0
+OPTU.US,D,20210609,000000,34.545,34.96,34.25,34.49,2101356,0
+OPTU.US,D,20210610,000000,34.59,35.45,34.59,35.4,4041101,0
+OPTU.US,D,20210611,000000,35.44,35.55,34.78,34.93,1846618,0
+OPTU.US,D,20210614,000000,34.85,35.069,34.485,34.84,1476754,0
+OPTU.US,D,20210615,000000,34.85,34.85,33.74,34.16,5560182,0
+OPTU.US,D,20210616,000000,34.28,34.305,33.485,33.76,2903043,0
+OPTU.US,D,20210617,000000,34.06,34.18,33.31,33.6,4809038,0
+OPTU.US,D,20210618,000000,33.5,33.92,33.26,33.72,5120498,0
+OPTU.US,D,20210621,000000,33.86,34.1899,33.52,33.91,2016623,0
+OPTU.US,D,20210622,000000,33.96,34.52,33.82,34.15,3164616,0
+OPTU.US,D,20210623,000000,34.05,34.075,33.46,33.96,3567614,0
+OPTU.US,D,20210624,000000,34.04,34.5,34.02,34.31,4652066,0
+OPTU.US,D,20210625,000000,34.33,34.855,34.24,34.84,6698280,0
+OPTU.US,D,20210628,000000,34.95,34.95,34.195,34.36,2221576,0
+OPTU.US,D,20210629,000000,34.28,34.71,34.02,34.08,2301089,0
+OPTU.US,D,20210630,000000,34,34.265,33.84,34.14,3391310,0
+OPTU.US,D,20210701,000000,34.22,34.755,34.14,34.57,2198550,0
+OPTU.US,D,20210702,000000,34.61,34.81,34.465,34.63,1623077,0
+OPTU.US,D,20210706,000000,34.57,34.67,33.74,34.03,4426375,0
+OPTU.US,D,20210707,000000,34.12,34.24,33.62,34.22,4770965,0
+OPTU.US,D,20210708,000000,33.84,34.55,33.45,34.3,5636526,0
+OPTU.US,D,20210709,000000,34.52,35.17,34.35,34.8,2750795,0
+OPTU.US,D,20210712,000000,34.8,35.03,34.35,34.99,2709258,0
+OPTU.US,D,20210713,000000,34.96,34.975,33.9,33.91,1781391,0
+OPTU.US,D,20210714,000000,33.98,34.17,33.56,33.96,2213738,0
+OPTU.US,D,20210715,000000,33.93,34.02,33.55,33.76,1661911,0
+OPTU.US,D,20210716,000000,33.9,34.1,33.57,33.63,1413702,0
+OPTU.US,D,20210719,000000,33.14,33.59,33.03,33.21,1894585,0
+OPTU.US,D,20210720,000000,33.06,34.13,33.06,33.67,3240205,0
+OPTU.US,D,20210721,000000,33.79,34.175,33.73,33.76,1701839,0
+OPTU.US,D,20210722,000000,33.8,33.87,33.345,33.82,1642230,0
+OPTU.US,D,20210723,000000,34.04,34.54,33.87,34.47,3408130,0
+OPTU.US,D,20210726,000000,34.43,35.04,34.34,35.03,3129776,0
+OPTU.US,D,20210727,000000,35,35.2389,34.15,34.47,2401733,0
+OPTU.US,D,20210728,000000,34.32,34.52,33.6,34.11,2896955,0
+OPTU.US,D,20210729,000000,32.5,32.92,30.84,31.26,16840888,0
+OPTU.US,D,20210730,000000,30.96,31.6,30.64,30.73,8287989,0
+OPTU.US,D,20210802,000000,30.97,31.29,30.83,31.23,4732050,0
+OPTU.US,D,20210803,000000,31.12,31.12,29.72,30.18,6377743,0
+OPTU.US,D,20210804,000000,30.08,30.08,29.03,29.5,6904279,0
+OPTU.US,D,20210805,000000,29.56,29.56,29.24,29.33,4989762,0
+OPTU.US,D,20210806,000000,29.83,30.065,29.64,29.82,4395239,0
+OPTU.US,D,20210809,000000,29.72,29.75,29.395,29.5,2052672,0
+OPTU.US,D,20210810,000000,29.44,29.48,28.72,28.83,2499106,0
+OPTU.US,D,20210811,000000,28.88,29.39,28.71,29.33,3000214,0
+OPTU.US,D,20210812,000000,29.19,29.3,28.8,28.81,2279616,0
+OPTU.US,D,20210813,000000,28.79,28.85,28.155,28.24,2741079,0
+OPTU.US,D,20210816,000000,28.09,28.18,27.7,27.9,3886185,0
+OPTU.US,D,20210817,000000,27.65,28.09,27.59,27.91,2616933,0
+OPTU.US,D,20210818,000000,27.81,27.88,27.32,27.47,2474515,0
+OPTU.US,D,20210819,000000,27.37,27.39,26.485,27,4391123,0
+OPTU.US,D,20210820,000000,27.07,28.755,26.97,28.65,4991405,0
+OPTU.US,D,20210823,000000,28.7,29.27,28.2,29.11,4692857,0
+OPTU.US,D,20210824,000000,29,29.18,28.51,28.55,10276604,0
+OPTU.US,D,20210825,000000,28.67,28.85,28.295,28.34,4089566,0
+OPTU.US,D,20210826,000000,28.27,28.37,27.885,27.92,3040839,0
+OPTU.US,D,20210827,000000,28.02,28.39,27.91,28.21,2264378,0
+OPTU.US,D,20210830,000000,28.18,28.19,27.15,27.49,4054310,0
+OPTU.US,D,20210831,000000,27.53,27.55,27.03,27.44,5578636,0
+OPTU.US,D,20210901,000000,27.58,28.11,27.425,28.01,2712793,0
+OPTU.US,D,20210902,000000,28.09,28.29,27.58,28.17,3398927,0
+OPTU.US,D,20210903,000000,28.19,28.305,27.985,28.27,2332886,0
+OPTU.US,D,20210907,000000,28.21,28.265,27.14,27.14,2849440,0
+OPTU.US,D,20210908,000000,27.05,28.19,26.9,27.97,5113319,0
+OPTU.US,D,20210909,000000,27.97,28,27.12,27.2,4345183,0
+OPTU.US,D,20210910,000000,27.22,27.225,25.91,26.69,7929119,0
+OPTU.US,D,20210913,000000,26.95,27.78,26.77,27.43,2962780,0
+OPTU.US,D,20210914,000000,27.52,27.52,26.46,26.61,6313352,0
+OPTU.US,D,20210915,000000,26.62,26.75,26,26.04,5069822,0
+OPTU.US,D,20210916,000000,25.97,26.115,25.46,25.94,6979966,0
+OPTU.US,D,20210917,000000,26.03,26.13,25.375,25.65,7252833,0
+OPTU.US,D,20210920,000000,25.29,25.55,24.91,25.16,4574936,0
+OPTU.US,D,20210921,000000,25.22,25.33,25.07,25.25,5233134,0
+OPTU.US,D,20210922,000000,25.53,26.02,25.225,25.26,6148068,0
+OPTU.US,D,20210923,000000,25.35,25.36,21.21,22.06,27280331,0
+OPTU.US,D,20210924,000000,21.66,21.9,19.74,20.58,28557352,0
+OPTU.US,D,20210927,000000,19.96,20.095,19.21,19.38,18341609,0
+OPTU.US,D,20210928,000000,19.31,19.92,19,19.33,11279576,0
+OPTU.US,D,20210929,000000,19.2,19.74,19.13,19.53,10374749,0
+OPTU.US,D,20210930,000000,19.52,21.06,19.3,20.72,16261964,0
+OPTU.US,D,20211001,000000,20.83,21.145,19.95,20.02,10919746,0
+OPTU.US,D,20211004,000000,20.17,20.48,19.41,19.51,6466911,0
+OPTU.US,D,20211005,000000,19.605,19.69,19,19.02,7968259,0
+OPTU.US,D,20211006,000000,18.94,19.4,18.66,18.74,5385549,0
+OPTU.US,D,20211007,000000,18.83,19.435,18.83,19.25,4687240,0
+OPTU.US,D,20211008,000000,19.25,19.25,18.44,18.49,5817074,0
+OPTU.US,D,20211011,000000,18.31,18.79,18.01,18.12,6764070,0
+OPTU.US,D,20211012,000000,17.65,17.82,17.36,17.63,10620348,0
+OPTU.US,D,20211013,000000,17.94,18.095,17.3,17.62,8403787,0
+OPTU.US,D,20211014,000000,17.84,18.04,17.41,17.82,5717498,0
+OPTU.US,D,20211015,000000,17.74,18.015,17.14,17.38,7133792,0
+OPTU.US,D,20211018,000000,17.3,17.715,17.2,17.53,6137404,0
+OPTU.US,D,20211019,000000,17.59,17.71,17.1,17.26,5386856,0
+OPTU.US,D,20211020,000000,17.32,18.6,17.32,18.5,8067314,0
+OPTU.US,D,20211021,000000,18.52,18.59,18,18.21,4589656,0
+OPTU.US,D,20211022,000000,18.25,19.02,18.02,18.63,5537383,0
+OPTU.US,D,20211025,000000,18.54,18.73,17.955,18.04,4515593,0
+OPTU.US,D,20211026,000000,18,18.09,17.46,17.59,4571426,0
+OPTU.US,D,20211027,000000,17.69,17.82,16.645,16.84,6870138,0
+OPTU.US,D,20211028,000000,16.89,17.445,16.46,16.79,7457231,0
+OPTU.US,D,20211029,000000,16.47,16.69,16.07,16.3,7862179,0
+OPTU.US,D,20211101,000000,16.36,16.995,16.17,16.88,5073365,0
+OPTU.US,D,20211102,000000,16.89,17.01,16.305,16.42,4838695,0
+OPTU.US,D,20211103,000000,16.41,17.47,16.41,17.3,7177997,0
+OPTU.US,D,20211104,000000,17.17,17.69,16.325,16.43,11788208,0
+OPTU.US,D,20211105,000000,17.75,18.43,17.25,18.06,9914757,0
+OPTU.US,D,20211108,000000,17.95,18.065,16.99,17.54,8306776,0
+OPTU.US,D,20211109,000000,17.65,17.765,17.315,17.54,6218689,0
+OPTU.US,D,20211110,000000,17.62,17.8,17.23,17.25,4566386,0
+OPTU.US,D,20211111,000000,17.55,17.86,17.21,17.25,3564645,0
+OPTU.US,D,20211112,000000,17.07,17.56,16.69,17.4,6776441,0
+OPTU.US,D,20211115,000000,17.43,17.49,16.99,17.3,6280764,0
+OPTU.US,D,20211116,000000,17.395,17.475,17.19,17.32,3655655,0
+OPTU.US,D,20211117,000000,17.6,18.59,17.5,18.38,11771064,0
+OPTU.US,D,20211118,000000,18.09,18.23,17.2,17.28,7970733,0
+OPTU.US,D,20211119,000000,17.19,17.275,16.66,16.84,6946926,0
+OPTU.US,D,20211122,000000,16.68,17.1,16.36,16.94,5254072,0
+OPTU.US,D,20211123,000000,16.99,17.02,16.54,16.71,3322712,0
+OPTU.US,D,20211124,000000,16.83,17.07,16.27,16.31,15117156,0
+OPTU.US,D,20211126,000000,16.035,16.19,15.725,16.02,7218224,0
+OPTU.US,D,20211129,000000,16.05,16.24,15.82,15.99,5958405,0
+OPTU.US,D,20211130,000000,15.84,16.27,15.48,15.84,18228233,0
+OPTU.US,D,20211201,000000,16.16,16.56,15.475,15.57,6362817,0
+OPTU.US,D,20211202,000000,15.64,16.87,15.64,16.71,7844229,0
+OPTU.US,D,20211203,000000,16.76,16.98,16.435,16.93,4878207,0
+OPTU.US,D,20211206,000000,17,17.3,16.73,16.94,6781947,0
+OPTU.US,D,20211207,000000,16.93,17.18,15.8,16.59,7120132,0
+OPTU.US,D,20211208,000000,16.43,16.72,15.83,15.86,7079313,0
+OPTU.US,D,20211209,000000,15.39,15.645,14.78,15.02,8781572,0
+OPTU.US,D,20211210,000000,15.24,15.24,14.8746,15.07,5609302,0
+OPTU.US,D,20211213,000000,14.95,15.32,14.33,14.65,8017522,0
+OPTU.US,D,20211214,000000,14.38,15.65,14.38,15.07,9224016,0
+OPTU.US,D,20211215,000000,15.22,15.465,14.77,15.02,4761432,0
+OPTU.US,D,20211216,000000,15.1,15.605,15.1,15.34,4599783,0
+OPTU.US,D,20211217,000000,15.31,15.8,14.755,15.71,9000122,0
+OPTU.US,D,20211220,000000,15.37,15.63,15.12,15.22,7355225,0
+OPTU.US,D,20211221,000000,15.49,16.2,15.4379,15.73,6405141,0
+OPTU.US,D,20211222,000000,15.64,15.865,15.46,15.79,2668704,0
+OPTU.US,D,20211223,000000,15.77,16.27,15.745,16.14,3211093,0
+OPTU.US,D,20211227,000000,16.08,16.26,15.71,16.08,8812079,0
+OPTU.US,D,20211228,000000,15.97,16.73,15.93,16.31,9176266,0
+OPTU.US,D,20211229,000000,16.18,16.55,16.02,16.23,9061100,0
+OPTU.US,D,20211230,000000,16.28,17.04,16.27,16.61,8209760,0
+OPTU.US,D,20211231,000000,16.52,16.72,16.16,16.18,2823712,0
+OPTU.US,D,20220103,000000,15.88,16.92,15.88,16.91,4325431,0
+OPTU.US,D,20220104,000000,16.95,17.18,16.83,17.05,4255757,0
+OPTU.US,D,20220105,000000,17.09,17.225,16.28,16.31,3334626,0
+OPTU.US,D,20220106,000000,16.52,16.58,15.97,16.04,4367261,0
+OPTU.US,D,20220107,000000,16.08,16.29,15.825,16.11,3576475,0
+OPTU.US,D,20220110,000000,16.16,16.21,15.55,16.2,4472440,0
+OPTU.US,D,20220111,000000,16.22,16.25,15.87,16.18,3404340,0
+OPTU.US,D,20220112,000000,16.25,16.26,15.7,15.97,3015629,0
+OPTU.US,D,20220113,000000,16.04,16.1,15.575,16,4786852,0
+OPTU.US,D,20220114,000000,15.75,15.86,15.3731,15.69,4883992,0
+OPTU.US,D,20220118,000000,15.28,15.44,14.695,14.82,11137707,0
+OPTU.US,D,20220119,000000,15.07,15.52,14.69,15.48,7294964,0
+OPTU.US,D,20220120,000000,15.5,16.17,14.97,15.03,5682708,0
+OPTU.US,D,20220121,000000,14.98,15.09,14.095,14.15,5800678,0
+OPTU.US,D,20220124,000000,13.94,14.38,13.54,14.36,7265770,0
+OPTU.US,D,20220125,000000,14.04,14.425,13.72,14.25,5881617,0
+OPTU.US,D,20220126,000000,14.47,14.59,13.46,13.64,4349801,0
+OPTU.US,D,20220127,000000,13.56,14,13.395,13.45,5059891,0
+OPTU.US,D,20220128,000000,13.47,13.675,12.865,13.66,8955095,0
+OPTU.US,D,20220131,000000,13.67,14.45,13.525,14.42,5033727,0
+OPTU.US,D,20220201,000000,14.45,15.2,14.28,15.15,4921484,0
+OPTU.US,D,20220202,000000,15.07,15.08,14.53,14.59,3663853,0
+OPTU.US,D,20220203,000000,14.48,15.02,14.34,14.94,3549681,0
+OPTU.US,D,20220204,000000,14.85,15.065,14.445,14.94,5710502,0
+OPTU.US,D,20220207,000000,15,15.15,14.59,14.64,2607718,0
+OPTU.US,D,20220208,000000,14.62,14.97,14.5,14.66,3309359,0
+OPTU.US,D,20220209,000000,14.75,15.3,14.75,15.3,2329159,0
+OPTU.US,D,20220210,000000,15.12,15.36,14.6847,14.83,3370344,0
+OPTU.US,D,20220211,000000,14.89,15.02,14.61,14.8,3602598,0
+OPTU.US,D,20220214,000000,14.81,14.9,13.795,13.94,6005027,0
+OPTU.US,D,20220215,000000,14.07,14.735,14.025,14.65,5505855,0
+OPTU.US,D,20220216,000000,14.37,14.715,14.29,14.4,4665759,0
+OPTU.US,D,20220217,000000,12.01,12.39,11.12,11.83,26577330,0
+OPTU.US,D,20220218,000000,11.67,11.805,11.2,11.52,10277293,0
+OPTU.US,D,20220222,000000,11.41,11.52,10.98,11.06,7669117,0
+OPTU.US,D,20220223,000000,10.74,11.25,10.47,10.99,9370948,0
+OPTU.US,D,20220224,000000,10.59,11.71,10.59,11.61,8645298,0
+OPTU.US,D,20220225,000000,11.59,11.82,11.31,11.57,4356078,0
+OPTU.US,D,20220228,000000,11.52,11.64,11.23,11.56,8094758,0
+OPTU.US,D,20220301,000000,11.49,11.855,11.38,11.66,4565354,0
+OPTU.US,D,20220302,000000,11.73,11.82,11.04,11.1,5767893,0
+OPTU.US,D,20220303,000000,11.25,11.56,11.19,11.49,4156402,0
+OPTU.US,D,20220304,000000,11.36,11.44,10.85,11.15,4590230,0
+OPTU.US,D,20220307,000000,11.12,11.4,10.78,10.85,4370712,0
+OPTU.US,D,20220308,000000,10.77,11.515,10.7,11.31,5974270,0
+OPTU.US,D,20220309,000000,11.53,11.75,11.335,11.37,3361854,0
+OPTU.US,D,20220310,000000,11.2,11.225,10.86,11.14,2547263,0
+OPTU.US,D,20220311,000000,11.31,11.62,11.05,11.06,3054691,0
+OPTU.US,D,20220314,000000,11,11.29,10.735,10.85,2931194,0
+OPTU.US,D,20220315,000000,10.91,11.31,10.9,11.03,3453091,0
+OPTU.US,D,20220316,000000,11.1,11.51,11.03,11.29,4261183,0
+OPTU.US,D,20220317,000000,11.15,11.505,11.11,11.43,3197920,0
+OPTU.US,D,20220318,000000,11.23,11.74,11.15,11.67,6290234,0
+OPTU.US,D,20220321,000000,11.705,12.2,11.51,11.81,4474199,0
+OPTU.US,D,20220322,000000,11.87,12.38,11.87,11.95,4950759,0
+OPTU.US,D,20220323,000000,11.89,12.18,11.71,11.72,1736244,0
+OPTU.US,D,20220324,000000,11.82,11.99,11.73,11.79,2159598,0
+OPTU.US,D,20220325,000000,11.9,11.97,11.58,11.86,2558775,0
+OPTU.US,D,20220328,000000,11.9,11.98,11.68,11.95,2020813,0
+OPTU.US,D,20220329,000000,12.11,12.33,12.045,12.28,3434568,0
+OPTU.US,D,20220330,000000,12.2,12.73,12.07,12.57,3883250,0
+OPTU.US,D,20220331,000000,12.5,12.63,12.19,12.48,3381761,0
+OPTU.US,D,20220401,000000,12.59,12.63,12.03,12.22,3199535,0
+OPTU.US,D,20220404,000000,12.24,12.88,12.13,12.7,3506348,0
+OPTU.US,D,20220405,000000,12.7,12.945,12.46,12.51,4167503,0
+OPTU.US,D,20220406,000000,12.37,12.66,12.2,12.34,2693487,0
+OPTU.US,D,20220407,000000,12.22,12.28,11.43,11.93,6910248,0
+OPTU.US,D,20220408,000000,11.84,12.21,11.79,11.99,3181103,0
+OPTU.US,D,20220411,000000,11.92,12.37,11.69,11.73,2510753,0
+OPTU.US,D,20220412,000000,11.78,11.94,11.535,11.72,3459695,0
+OPTU.US,D,20220413,000000,11.69,12.28,11.69,12.09,2390089,0
+OPTU.US,D,20220414,000000,12.01,12.1838,11.72,11.76,2187378,0
+OPTU.US,D,20220418,000000,11.72,11.9,11.625,11.7,3024553,0
+OPTU.US,D,20220419,000000,11.65,12.12,11.62,12.03,2637085,0
+OPTU.US,D,20220420,000000,12.05,12.05,11.7,11.88,3131989,0
+OPTU.US,D,20220421,000000,12.03,12.1399,11.46,11.68,3038915,0
+OPTU.US,D,20220422,000000,11.62,11.78,11.23,11.29,3225518,0
+OPTU.US,D,20220425,000000,11.2,11.31,10.52,10.99,5883573,0
+OPTU.US,D,20220426,000000,10.8,10.895,10.365,10.59,5199138,0
+OPTU.US,D,20220427,000000,10.51,10.68,10.33,10.36,3982568,0
+OPTU.US,D,20220428,000000,10.4,10.49,9.775,9.95,10929736,0
+OPTU.US,D,20220429,000000,10.14,10.46,9.06,9.28,9159203,0
+OPTU.US,D,20220502,000000,9.35,9.825,9.2,9.51,5023895,0
+OPTU.US,D,20220503,000000,9.45,9.925,9.185,9.79,5987418,0
+OPTU.US,D,20220504,000000,9.77,10.48,9.575,10.39,5263012,0
+OPTU.US,D,20220505,000000,10.17,10.445,10.085,10.16,3789515,0
+OPTU.US,D,20220506,000000,10.15,10.55,9.9,10.22,7433583,0
+OPTU.US,D,20220509,000000,10.03,10.44,10,10.05,5425029,0
+OPTU.US,D,20220510,000000,10.22,10.48,9.83,10.01,8481138,0
+OPTU.US,D,20220511,000000,9.92,10.15,8.68,8.77,11470236,0
+OPTU.US,D,20220512,000000,8.72,9.36,8.67,9.35,6121466,0
+OPTU.US,D,20220513,000000,9.37,9.6,9.25,9.45,2983563,0
+OPTU.US,D,20220516,000000,9.45,9.517,9.175,9.35,2489053,0
+OPTU.US,D,20220517,000000,9.55,10.65,9.455,10.5,6620650,0
+OPTU.US,D,20220518,000000,10.33,11.385,10,10.83,16519832,0
+OPTU.US,D,20220519,000000,10.74,11.242,10.54,10.73,6592273,0
+OPTU.US,D,20220520,000000,10.97,11.11,10.515,10.79,4684328,0
+OPTU.US,D,20220523,000000,11,11,10.473,10.65,2777641,0
+OPTU.US,D,20220524,000000,10.56,10.56,10.065,10.2,4733458,0
+OPTU.US,D,20220525,000000,10.22,11.2,10.21,11.15,3995807,0
+OPTU.US,D,20220526,000000,11.05,11.805,11.05,11.45,4907608,0
+OPTU.US,D,20220527,000000,11.58,11.915,11.52,11.62,2563024,0
+OPTU.US,D,20220531,000000,11.55,11.63,11.22,11.38,3543856,0
+OPTU.US,D,20220601,000000,11.43,11.505,11.08,11.18,2501058,0
+OPTU.US,D,20220602,000000,10.99,11.14,10.76,11.06,2391529,0
+OPTU.US,D,20220603,000000,10.95,11.12,10.665,10.71,1956891,0
+OPTU.US,D,20220606,000000,10.89,11.06,10.765,10.97,2433233,0
+OPTU.US,D,20220607,000000,10.85,10.91,10.61,10.84,1983905,0
+OPTU.US,D,20220608,000000,10.74,11.21,10.74,10.92,1901904,0
+OPTU.US,D,20220609,000000,10.97,11.049,10.27,10.35,1981881,0
+OPTU.US,D,20220610,000000,10.06,10.3,9.885,10,2904626,0
+OPTU.US,D,20220613,000000,9.72,9.835,9.16,9.25,4398986,0
+OPTU.US,D,20220614,000000,9.24,9.49,8.8,8.84,4133431,0
+OPTU.US,D,20220615,000000,8.98,9.41,8.83,9.2,3351636,0
+OPTU.US,D,20220616,000000,8.84,8.88,7.58,7.88,7720831,0
+OPTU.US,D,20220617,000000,7.83,8.79,7.8,8.76,6986123,0
+OPTU.US,D,20220621,000000,8.9,8.95,8.26,8.26,4425420,0
+OPTU.US,D,20220622,000000,8.13,8.575,8.01,8.36,4182249,0
+OPTU.US,D,20220623,000000,8.39,9.53,8.39,9.31,7398554,0
+OPTU.US,D,20220624,000000,9.4,9.57,9.3,9.48,7795163,0
+OPTU.US,D,20220627,000000,9.57,9.66,8.75,9.04,6830214,0
+OPTU.US,D,20220628,000000,9.18,9.72,9.06,9.24,1969730,0
+OPTU.US,D,20220629,000000,9.12,9.165,8.88,9.1,2150493,0
+OPTU.US,D,20220630,000000,8.94,9.37,8.83,9.25,4117579,0
+OPTU.US,D,20220701,000000,9.3,9.67,9.2,9.45,1895079,0
+OPTU.US,D,20220705,000000,9.31,9.45,8.945,9.36,3205203,0
+OPTU.US,D,20220706,000000,9.33,9.51,9.095,9.21,2039057,0
+OPTU.US,D,20220707,000000,9.16,9.33,9,9.15,1497648,0
+OPTU.US,D,20220708,000000,9.03,9.325,8.9206,9.14,1112352,0
+OPTU.US,D,20220711,000000,9.05,9.075,8.35,8.38,2787694,0
+OPTU.US,D,20220712,000000,8.34,9.09,8.3,8.87,2594947,0
+OPTU.US,D,20220713,000000,8.68,8.93,8.58,8.84,1211707,0
+OPTU.US,D,20220714,000000,8.76,8.76,7.955,8.28,4616762,0
+OPTU.US,D,20220715,000000,8.41,8.54,8.21,8.41,2179914,0
+OPTU.US,D,20220718,000000,8.58,8.83,8.46,8.78,2259697,0
+OPTU.US,D,20220719,000000,8.89,9.08,8.75,9.06,2390282,0
+OPTU.US,D,20220720,000000,9.16,9.36,9.05,9.18,2229248,0
+OPTU.US,D,20220721,000000,9.06,13.17,8.96,11.23,29780470,0
+OPTU.US,D,20220722,000000,11.15,11.82,10.94,11.57,8248599,0
+OPTU.US,D,20220725,000000,11.31,11.74,11.19,11.4,6105190,0
+OPTU.US,D,20220726,000000,11.46,11.6,11.08,11.39,5407032,0
+OPTU.US,D,20220727,000000,11.47,11.64,10.92,11.11,2575400,0
+OPTU.US,D,20220728,000000,10.72,10.85,10.31,10.58,2879229,0
+OPTU.US,D,20220729,000000,10.59,10.73,10.26,10.51,3670347,0
+OPTU.US,D,20220801,000000,10.5,10.5,9.53,9.65,3915922,0
+OPTU.US,D,20220802,000000,9.57,9.71,9.05,9.2,3840141,0
+OPTU.US,D,20220803,000000,9.31,9.82,8.9,9.67,8514178,0
+OPTU.US,D,20220804,000000,10.55,12.01,10.32,11.75,11078333,0
+OPTU.US,D,20220805,000000,11.58,12.1,11.39,11.59,4049114,0
+OPTU.US,D,20220808,000000,11.72,12.28,11.565,11.72,5443892,0
+OPTU.US,D,20220809,000000,11.73,11.73,10.665,10.8,3075824,0
+OPTU.US,D,20220810,000000,10.78,11.32,10.78,10.95,2715305,0
+OPTU.US,D,20220811,000000,11.05,11.74,11.01,11.49,3374520,0
+OPTU.US,D,20220812,000000,11.6,11.835,11.32,11.79,3237635,0
+OPTU.US,D,20220815,000000,11.73,11.7499,11.15,11.27,2470719,0
+OPTU.US,D,20220816,000000,11.32,11.69,11,11.52,1976306,0
+OPTU.US,D,20220817,000000,11.28,11.28,10.765,10.85,2590475,0
+OPTU.US,D,20220818,000000,10.74,10.75,10.41,10.65,2402155,0
+OPTU.US,D,20220819,000000,10.44,10.665,10.13,10.65,2167994,0
+OPTU.US,D,20220822,000000,10.48,10.54,9.81,9.9,3526996,0
+OPTU.US,D,20220823,000000,9.97,10.3499,9.74,9.92,3008262,0
+OPTU.US,D,20220824,000000,9.96,10.4,9.85,10.01,2434661,0
+OPTU.US,D,20220825,000000,9.95,10.46,9.95,10.43,2653721,0
+OPTU.US,D,20220826,000000,10.42,10.68,10.07,10.13,2815597,0
+OPTU.US,D,20220829,000000,10,10.24,9.91,10.1,3387345,0
+OPTU.US,D,20220830,000000,10.22,10.36,9.585,9.69,4178546,0
+OPTU.US,D,20220831,000000,9.72,10.13,9.6342,10,2549397,0
+OPTU.US,D,20220901,000000,9.92,10.27,9.87,10.2,2129306,0
+OPTU.US,D,20220902,000000,10.24,10.315,9.82,9.86,2410281,0
+OPTU.US,D,20220906,000000,9.88,9.915,9.44,9.69,4089936,0
+OPTU.US,D,20220907,000000,9.68,10.05,9.67,9.99,2523641,0
+OPTU.US,D,20220908,000000,9.78,10.19,9.59,9.95,3546081,0
+OPTU.US,D,20220909,000000,10.06,10.665,10.045,10.63,4712355,0
+OPTU.US,D,20220912,000000,10.7,11.005,10.415,10.49,3646959,0
+OPTU.US,D,20220913,000000,10.05,10.26,9.59,9.65,4491980,0
+OPTU.US,D,20220914,000000,9.59,9.63,8.8,8.88,10329580,0
+OPTU.US,D,20220915,000000,8.86,9.29,8.67,9.1,3821386,0
+OPTU.US,D,20220916,000000,8.82,8.91,8.44,8.56,8222120,0
+OPTU.US,D,20220919,000000,8.41,8.5,8.06,8.18,6015105,0
+OPTU.US,D,20220920,000000,8.02,8.23,7.88,7.94,5258907,0
+OPTU.US,D,20220921,000000,7.95,8,7.48,7.49,8371643,0
+OPTU.US,D,20220922,000000,7.49,7.58,6.985,7.16,7048524,0
+OPTU.US,D,20220923,000000,7.08,7.13,6.745,6.78,5639196,0
+OPTU.US,D,20220926,000000,6.73,6.84,6.38,6.51,7564340,0
+OPTU.US,D,20220927,000000,6.64,6.78,6.26,6.31,4856683,0
+OPTU.US,D,20220928,000000,6.4,6.55,6.17,6.42,10572001,0
+OPTU.US,D,20220929,000000,6.2,6.25,5.5201,5.7,9657195,0
+OPTU.US,D,20220930,000000,5.65,5.9,5.58,5.83,6373723,0
+OPTU.US,D,20221003,000000,5.95,6.08,5.63,5.93,5063211,0
+OPTU.US,D,20221004,000000,6.08,6.42,6.08,6.38,5846935,0
+OPTU.US,D,20221005,000000,6.2,6.39,5.96,6.31,7949756,0
+OPTU.US,D,20221006,000000,6.23,6.27,5.62,5.75,5367916,0
+OPTU.US,D,20221007,000000,5.7,5.76,5.385,5.43,6100149,0
+OPTU.US,D,20221010,000000,5.45,5.625,5.205,5.42,9747034,0
+OPTU.US,D,20221011,000000,5.35,5.48,5.09,5.21,6607188,0
+OPTU.US,D,20221012,000000,5.21,5.255,4.99,5.25,4076873,0
+OPTU.US,D,20221013,000000,5.22,5.46,5.06,5.44,7599759,0
+OPTU.US,D,20221014,000000,5.53,5.63,5.305,5.4,3573580,0
+OPTU.US,D,20221017,000000,5.55,5.71,5.5,5.61,4621764,0
+OPTU.US,D,20221018,000000,5.8,5.9,5.53,5.69,3839586,0
+OPTU.US,D,20221019,000000,5.54,5.795,5.52,5.55,11366888,0
+OPTU.US,D,20221020,000000,5.53,5.66,5.39,5.63,20241424,0
+OPTU.US,D,20221021,000000,5.6,5.62,5.39,5.6,6175731,0
+OPTU.US,D,20221024,000000,5.7,5.92,5.59,5.91,4243361,0
+OPTU.US,D,20221025,000000,6,6.35,5.95,6.32,4863433,0
+OPTU.US,D,20221026,000000,6.3,6.49,6.15,6.17,3683054,0
+OPTU.US,D,20221027,000000,6.28,6.745,6.28,6.5,9038685,0
+OPTU.US,D,20221028,000000,6.48,6.69,6.3701,6.66,3710782,0
+OPTU.US,D,20221031,000000,6.54,6.685,6.455,6.61,3401891,0
+OPTU.US,D,20221101,000000,6.83,7.06,6.655,6.7,4429458,0
+OPTU.US,D,20221102,000000,6.66,6.785,6.06,6.26,5380164,0
+OPTU.US,D,20221103,000000,4.75,4.86,3.94,4.44,16082808,0
+OPTU.US,D,20221104,000000,4.56,4.76,4.555,4.73,8770119,0
+OPTU.US,D,20221107,000000,4.78,4.935,4.6,4.69,7203327,0
+OPTU.US,D,20221108,000000,4.71,4.9,4.54,4.67,6364382,0
+OPTU.US,D,20221109,000000,4.52,4.69,4.45,4.46,4833944,0
+OPTU.US,D,20221110,000000,4.735,5.01,4.735,4.92,14509247,0
+OPTU.US,D,20221111,000000,4.95,5.31,4.875,5.22,6791409,0
+OPTU.US,D,20221114,000000,5.15,5.31,4.955,4.96,5461889,0
+OPTU.US,D,20221115,000000,5.11,5.29,4.81,4.85,8881677,0
+OPTU.US,D,20221116,000000,4.81,4.81,4.46,4.47,3831764,0
+OPTU.US,D,20221117,000000,4.38,4.54,4.32,4.49,2730017,0
+OPTU.US,D,20221118,000000,4.55,4.57,4.19,4.23,4993760,0
+OPTU.US,D,20221121,000000,4.21,4.2789,4.02,4.16,13388091,0
+OPTU.US,D,20221122,000000,4.19,4.48,4.06,4.42,10883784,0
+OPTU.US,D,20221123,000000,4.46,4.755,4.42,4.7,13380532,0
+OPTU.US,D,20221125,000000,4.68,4.72,4.575,4.65,2464128,0
+OPTU.US,D,20221128,000000,4.58,4.65,4.41,4.44,3458662,0
+OPTU.US,D,20221129,000000,4.47,4.565,4.41,4.48,2629521,0
+OPTU.US,D,20221130,000000,4.5,4.56,4.315,4.56,7023002,0
+OPTU.US,D,20221201,000000,4.37,4.45,4.01,4.1,15148775,0
+OPTU.US,D,20221202,000000,4,4.365,4,4.28,7964592,0
+OPTU.US,D,20221205,000000,4.23,4.34,4,4.01,7420721,0
+OPTU.US,D,20221206,000000,4.01,4.01,3.68,3.79,9409074,0
+OPTU.US,D,20221207,000000,3.72,3.9,3.71,3.85,5619938,0
+OPTU.US,D,20221208,000000,3.82,4.04,3.8,3.9,3961552,0
+OPTU.US,D,20221209,000000,3.85,4.03,3.82,4.03,4826823,0
+OPTU.US,D,20221212,000000,4.03,4.14,3.98,4.11,3770277,0
+OPTU.US,D,20221213,000000,4.35,4.435,4.2,4.33,6443543,0
+OPTU.US,D,20221214,000000,4.2,4.215,3.895,3.95,7201681,0
+OPTU.US,D,20221215,000000,3.83,3.94,3.71,3.81,6261867,0
+OPTU.US,D,20221216,000000,3.75,3.8,3.68,3.8,9117687,0
+OPTU.US,D,20221219,000000,3.83,4.08,3.735,3.89,22375796,0
+OPTU.US,D,20221220,000000,3.94,3.995,3.755,3.91,3471950,0
+OPTU.US,D,20221221,000000,3.97,4.205,3.93,4.17,7354946,0
+OPTU.US,D,20221222,000000,4.11,4.18,4,4.17,6044478,0
+OPTU.US,D,20221223,000000,4.18,4.395,4.155,4.39,2985865,0
+OPTU.US,D,20221227,000000,4.39,4.39,4.215,4.32,4401947,0
+OPTU.US,D,20221228,000000,4.34,4.45,4.265,4.28,3694495,0
+OPTU.US,D,20221229,000000,4.35,4.6,4.31,4.55,4085221,0
+OPTU.US,D,20221230,000000,4.48,4.63,4.42,4.6,2850162,0
+OPTU.US,D,20230103,000000,4.61,4.74,4.425,4.59,5868653,0
+OPTU.US,D,20230104,000000,4.65,4.85,4.585,4.8,3671374,0
+OPTU.US,D,20230105,000000,4.76,4.87,4.64,4.83,3610286,0
+OPTU.US,D,20230106,000000,4.9,4.95,4.73,4.74,3302998,0
+OPTU.US,D,20230109,000000,4.79,4.84,4.68,4.78,3313353,0
+OPTU.US,D,20230110,000000,4.64,4.87,4.57,4.84,3150314,0
+OPTU.US,D,20230111,000000,4.87,4.91,4.74,4.87,3671161,0
+OPTU.US,D,20230112,000000,4.9,4.97,4.82,4.89,3052830,0
+OPTU.US,D,20230113,000000,4.82,4.87,4.77,4.84,1878130,0
+OPTU.US,D,20230117,000000,4.73,4.78,4.52,4.7,2742042,0
+OPTU.US,D,20230118,000000,4.74,4.86,4.61,4.66,2406282,0
+OPTU.US,D,20230119,000000,4.6,4.65,4.49,4.61,2220125,0
+OPTU.US,D,20230120,000000,4.64,4.88,4.58,4.8,3910464,0
+OPTU.US,D,20230123,000000,4.71,4.825,4.685,4.77,2001105,0
+OPTU.US,D,20230124,000000,4.78,4.87,4.67,4.8,3073935,0
+OPTU.US,D,20230125,000000,4.71,4.89,4.58,4.87,1590601,0
+OPTU.US,D,20230126,000000,4.9,4.96,4.7,4.75,4476929,0
+OPTU.US,D,20230127,000000,4.72,4.8777,4.65,4.85,2304599,0
+OPTU.US,D,20230130,000000,4.79,4.897,4.73,4.74,1717074,0
+OPTU.US,D,20230131,000000,4.76,4.91,4.72,4.9,2348896,0
+OPTU.US,D,20230201,000000,4.88,5.2,4.8,5.18,4302821,0
+OPTU.US,D,20230202,000000,5.29,5.57,5.23,5.38,9595975,0
+OPTU.US,D,20230203,000000,5.24,5.3,5.08,5.1,2545865,0
+OPTU.US,D,20230206,000000,5.02,5.08,4.8,4.84,2435451,0
+OPTU.US,D,20230207,000000,4.81,4.88,4.725,4.82,2138298,0
+OPTU.US,D,20230208,000000,4.74,4.79,4.59,4.69,2475278,0
+OPTU.US,D,20230209,000000,4.77,4.8,4.48,4.5,2969251,0
+OPTU.US,D,20230210,000000,4.47,4.595,4.455,4.58,2614016,0
+OPTU.US,D,20230213,000000,4.6,4.65,4.505,4.59,1775940,0
+OPTU.US,D,20230214,000000,4.54,4.605,4.335,4.52,3220328,0
+OPTU.US,D,20230215,000000,4.52,4.82,4.51,4.81,3718160,0
+OPTU.US,D,20230216,000000,4.69,4.78,4.55,4.66,2356973,0
+OPTU.US,D,20230217,000000,4.65,4.7,4.56,4.69,4384145,0
+OPTU.US,D,20230221,000000,4.63,4.67,4.12,4.14,3375337,0
+OPTU.US,D,20230222,000000,4.16,4.34,4,4.34,4655816,0
+OPTU.US,D,20230223,000000,4.59,4.65,3.88,4.18,9050302,0
+OPTU.US,D,20230224,000000,4.1,4.11,3.83,3.91,7096830,0
+OPTU.US,D,20230227,000000,3.9,3.98,3.67,3.72,8842046,0
+OPTU.US,D,20230228,000000,3.73,4.015,3.57,3.96,14007096,0
+OPTU.US,D,20230301,000000,4.06,4.26,3.905,4.21,7209759,0
+OPTU.US,D,20230302,000000,4.13,4.2,3.93,3.94,4966164,0
+OPTU.US,D,20230303,000000,3.94,4.14,3.91,4.08,3342138,0
+OPTU.US,D,20230306,000000,4.12,4.22,4.03,4.05,3798228,0
+OPTU.US,D,20230307,000000,4.075,4.175,3.95,3.98,3934303,0
+OPTU.US,D,20230308,000000,4,4.17,3.985,4.04,2716649,0
+OPTU.US,D,20230309,000000,3.98,4.04,3.75,3.81,4456196,0
+OPTU.US,D,20230310,000000,3.79,3.79,3.53,3.58,4912491,0
+OPTU.US,D,20230313,000000,3.48,3.7,3.43,3.55,4218099,0
+OPTU.US,D,20230314,000000,3.7,3.72,3.47,3.52,3856641,0
+OPTU.US,D,20230315,000000,3.43,3.61,3.385,3.57,6703291,0
+OPTU.US,D,20230316,000000,3.525,3.53,3.36,3.5,4973045,0
+OPTU.US,D,20230317,000000,3.49,3.49,3.34,3.38,5408136,0
+OPTU.US,D,20230320,000000,3.36,3.41,3.24,3.25,4202902,0
+OPTU.US,D,20230321,000000,3.35,3.535,3.29,3.46,3886945,0
+OPTU.US,D,20230322,000000,3.45,3.46,3.23,3.26,5639461,0
+OPTU.US,D,20230323,000000,3.22,3.33,3.08,3.09,3243004,0
+OPTU.US,D,20230324,000000,3.05,3.13,2.98,3.09,3102283,0
+OPTU.US,D,20230327,000000,3.13,3.19,3.07,3.14,11401185,0
+OPTU.US,D,20230328,000000,3.13,3.23,3.04,3.05,2297998,0
+OPTU.US,D,20230329,000000,3.08,3.18,3.07,3.16,2319391,0
+OPTU.US,D,20230330,000000,3.22,3.255,3.13,3.16,2056914,0
+OPTU.US,D,20230331,000000,3.2,3.455,3.16,3.42,4712430,0
+OPTU.US,D,20230403,000000,3.42,3.4695,3.19,3.25,5944083,0
+OPTU.US,D,20230404,000000,3.25,3.295,3.07,3.15,2544343,0
+OPTU.US,D,20230405,000000,3.11,3.29,3.075,3.24,3393102,0
+OPTU.US,D,20230406,000000,3.23,3.37,3.17,3.3,2540023,0
+OPTU.US,D,20230410,000000,3.26,3.36,3.22,3.26,2575153,0
+OPTU.US,D,20230411,000000,3.32,3.435,3.26,3.4,3120065,0
+OPTU.US,D,20230412,000000,3.44,3.46,3.06,3.07,4087330,0
+OPTU.US,D,20230413,000000,3.1,3.355,3.075,3.18,3327074,0
+OPTU.US,D,20230414,000000,3.18,3.22,3,3.06,2799534,0
+OPTU.US,D,20230417,000000,3.07,3.17,3.04,3.15,2824750,0
+OPTU.US,D,20230418,000000,3.18,3.19,2.89,2.92,4944031,0
+OPTU.US,D,20230419,000000,2.88,3.12,2.87,3.08,3528049,0
+OPTU.US,D,20230420,000000,3,3.05,2.84,2.95,4094262,0
+OPTU.US,D,20230421,000000,2.93,2.945,2.84,2.9,3584401,0
+OPTU.US,D,20230424,000000,2.87,2.94,2.82,2.85,2525917,0
+OPTU.US,D,20230425,000000,2.82,2.82,2.68,2.69,3881003,0
+OPTU.US,D,20230426,000000,2.69,2.74,2.63,2.65,2795950,0
+OPTU.US,D,20230427,000000,2.66,3,2.65,2.98,4392630,0
+OPTU.US,D,20230428,000000,2.91,3.52,2.91,3.5,20383766,0
+OPTU.US,D,20230501,000000,3.48,3.79,3.46,3.52,16972223,0
+OPTU.US,D,20230502,000000,3.4,3.485,3.08,3.18,3847290,0
+OPTU.US,D,20230503,000000,3.15,3.31,3.11,3.14,3763691,0
+OPTU.US,D,20230504,000000,3.14,3.14,2.74,2.77,4630708,0
+OPTU.US,D,20230505,000000,2.8,2.995,2.7,2.97,3549505,0
+OPTU.US,D,20230508,000000,2.99,3.05,2.89,3,3093638,0
+OPTU.US,D,20230509,000000,2.95,2.95,2.785,2.87,2576777,0
+OPTU.US,D,20230510,000000,2.95,2.95,2.62,2.72,3828086,0
+OPTU.US,D,20230511,000000,2.68,2.77,2.64,2.67,2742833,0
+OPTU.US,D,20230512,000000,2.69,2.69,2.53,2.59,3245979,0
+OPTU.US,D,20230515,000000,2.59,2.825,2.57,2.8,3208589,0
+OPTU.US,D,20230516,000000,2.8,2.815,2.69,2.71,2320306,0
+OPTU.US,D,20230517,000000,2.74,2.92,2.705,2.82,3113145,0
+OPTU.US,D,20230518,000000,2.81,2.96,2.72,2.88,5160048,0
+OPTU.US,D,20230519,000000,2.91,2.95,2.67,2.67,2950372,0
+OPTU.US,D,20230522,000000,2.7,2.74,2.62,2.64,3919942,0
+OPTU.US,D,20230523,000000,2.65,2.87,2.63,2.67,3240104,0
+OPTU.US,D,20230524,000000,2.64,2.66,2.44,2.46,4232541,0
+OPTU.US,D,20230525,000000,2.45,2.465,2.31,2.34,4132092,0
+OPTU.US,D,20230526,000000,2.36,2.5,2.32,2.5,4052214,0
+OPTU.US,D,20230530,000000,2.51,2.56,2.46,2.52,2429082,0
+OPTU.US,D,20230531,000000,2.52,2.61,2.51,2.56,3637070,0
+OPTU.US,D,20230601,000000,2.57,2.59,2.41,2.43,3255890,0
+OPTU.US,D,20230602,000000,2.46,2.69,2.46,2.63,3731792,0
+OPTU.US,D,20230605,000000,2.58,2.65,2.57,2.6,2170906,0
+OPTU.US,D,20230606,000000,2.58,2.64,2.51,2.58,2148905,0
+OPTU.US,D,20230607,000000,2.63,2.77,2.6,2.76,3701913,0
+OPTU.US,D,20230608,000000,2.755,2.77,2.59,2.76,3482698,0
+OPTU.US,D,20230609,000000,2.75,2.94,2.695,2.76,3635032,0
+OPTU.US,D,20230612,000000,2.8,2.995,2.755,2.92,5333085,0
+OPTU.US,D,20230613,000000,2.9,3.15,2.9,3.07,6066469,0
+OPTU.US,D,20230614,000000,3.07,3.17,2.93,2.94,3625949,0
+OPTU.US,D,20230615,000000,2.91,3.055,2.85,3.05,3970368,0
+OPTU.US,D,20230616,000000,3.05,3.05,2.885,2.98,5888167,0
+OPTU.US,D,20230620,000000,2.94,2.94,2.5,2.51,6753458,0
+OPTU.US,D,20230621,000000,2.52,2.54,2.265,2.3,7886077,0
+OPTU.US,D,20230622,000000,2.33,2.33,2.01,2.11,9066355,0
+OPTU.US,D,20230623,000000,2.1,2.2,2.06,2.13,19646122,0
+OPTU.US,D,20230626,000000,2.15,2.6,2.125,2.56,8081396,0
+OPTU.US,D,20230627,000000,2.56,2.8295,2.54,2.71,9841114,0
+OPTU.US,D,20230628,000000,2.71,2.74,2.58,2.73,4810823,0
+OPTU.US,D,20230629,000000,2.72,3.01,2.71,2.94,6718149,0
+OPTU.US,D,20230630,000000,2.96,3.04,2.845,3.02,5351330,0
+OPTU.US,D,20230703,000000,3.01,3.2,3,3.19,3484952,0
+OPTU.US,D,20230705,000000,3.14,3.25,3.01,3.22,4911418,0
+OPTU.US,D,20230706,000000,3.22,3.25,3.025,3.16,3763698,0
+OPTU.US,D,20230707,000000,3.12,3.39,3.1,3.33,4094887,0
+OPTU.US,D,20230710,000000,3.34,3.43,3.16,3.18,2616801,0
+OPTU.US,D,20230711,000000,3.17,3.3,3.04,3.08,3207766,0
+OPTU.US,D,20230712,000000,3.19,3.29,3.13,3.17,2527235,0
+OPTU.US,D,20230713,000000,3.2,3.255,3.12,3.2,2085298,0
+OPTU.US,D,20230714,000000,3.22,3.22,2.895,3.04,4952411,0
+OPTU.US,D,20230717,000000,2.95,3.005,2.82,2.93,3181542,0
+OPTU.US,D,20230718,000000,2.86,3.365,2.86,3.27,7733840,0
+OPTU.US,D,20230719,000000,3.32,3.35,3.18,3.23,4431824,0
+OPTU.US,D,20230720,000000,3.18,3.42,3.18,3.38,5661704,0
+OPTU.US,D,20230721,000000,3.45,3.52,3.34,3.36,3991891,0
+OPTU.US,D,20230724,000000,3.33,3.54,3.33,3.45,4726112,0
+OPTU.US,D,20230725,000000,3.45,3.48,3.2,3.2,3935650,0
+OPTU.US,D,20230726,000000,3.23,3.41,3.22,3.4,2900329,0
+OPTU.US,D,20230727,000000,3.47,3.57,3.27,3.29,3586893,0
+OPTU.US,D,20230728,000000,3.3,3.505,3.275,3.46,4366364,0
+OPTU.US,D,20230731,000000,3.45,3.545,3.35,3.39,3492497,0
+OPTU.US,D,20230801,000000,3.31,3.47,3.14,3.2,5127139,0
+OPTU.US,D,20230802,000000,3.08,3.205,3.05,3.1,6731711,0
+OPTU.US,D,20230803,000000,3.36,3.71,3.33,3.62,9637833,0
+OPTU.US,D,20230804,000000,3.61,3.82,3.55,3.64,5092153,0
+OPTU.US,D,20230807,000000,3.64,3.64,3.3415,3.46,3126663,0
+OPTU.US,D,20230808,000000,3.42,3.46,3.215,3.26,3131981,0
+OPTU.US,D,20230809,000000,3.25,3.605,3.22,3.5,4064736,0
+OPTU.US,D,20230810,000000,3.52,3.62,3.42,3.42,2728723,0
+OPTU.US,D,20230811,000000,3.4,3.49,3.39,3.45,2214243,0
+OPTU.US,D,20230814,000000,3.43,3.47,3.275,3.45,2382754,0
+OPTU.US,D,20230815,000000,3.4,3.425,3.26,3.36,2328019,0
+OPTU.US,D,20230816,000000,3.35,3.3915,3.27,3.27,2002755,0
+OPTU.US,D,20230817,000000,3.28,3.32,3.24,3.26,2448163,0
+OPTU.US,D,20230818,000000,3.23,3.24,3.15,3.19,3262220,0
+OPTU.US,D,20230821,000000,3.17,3.17,3.035,3.05,2197515,0
+OPTU.US,D,20230822,000000,3.12,3.165,3.01,3.03,1893312,0
+OPTU.US,D,20230823,000000,3.1,3.11,3.03,3.06,2195344,0
+OPTU.US,D,20230824,000000,3.07,3.1,2.99,3.04,1799399,0
+OPTU.US,D,20230825,000000,3.09,3.14,2.95,2.96,2452341,0
+OPTU.US,D,20230828,000000,2.98,3.14,2.98,3.14,1835580,0
+OPTU.US,D,20230829,000000,3.14,3.28,3.11,3.2,2482315,0
+OPTU.US,D,20230830,000000,3.23,3.24,3.11,3.14,1927709,0
+OPTU.US,D,20230831,000000,3.17,3.2,3.07,3.07,3770389,0
+OPTU.US,D,20230901,000000,3.07,3.15,3.05,3.06,2264329,0
+OPTU.US,D,20230905,000000,3.01,3.125,2.99,2.99,1345428,0
+OPTU.US,D,20230906,000000,2.98,3.13,2.95,3.11,3064574,0
+OPTU.US,D,20230907,000000,3.05,3.14,2.98,2.99,3082522,0
+OPTU.US,D,20230908,000000,2.99,3.115,2.955,3.1,3398072,0
+OPTU.US,D,20230911,000000,3.14,3.185,2.88,2.88,2076915,0
+OPTU.US,D,20230912,000000,2.92,2.95,2.755,2.8,3287780,0
+OPTU.US,D,20230913,000000,2.78,2.99,2.72,2.96,3245662,0
+OPTU.US,D,20230914,000000,3,3.24,3,3.21,2482552,0
+OPTU.US,D,20230915,000000,3.2,3.35,3.2,3.28,3785965,0
+OPTU.US,D,20230918,000000,3.25,3.39,3.16,3.35,3487120,0
+OPTU.US,D,20230919,000000,3.33,3.42,3.265,3.29,1830458,0
+OPTU.US,D,20230920,000000,3.3,3.45,3.25,3.38,2826167,0
+OPTU.US,D,20230921,000000,3.37,3.43,3.24,3.38,2043220,0
+OPTU.US,D,20230922,000000,3.41,3.46,3.33,3.39,1741208,0
+OPTU.US,D,20230925,000000,3.32,3.4,3.21,3.33,1874878,0
+OPTU.US,D,20230926,000000,3.31,3.3353,3.02,3.04,2637887,0
+OPTU.US,D,20230927,000000,3.01,3.26,2.97,3.21,2712296,0
+OPTU.US,D,20230928,000000,3.22,3.47,3.1225,3.45,3931627,0
+OPTU.US,D,20230929,000000,3.46,3.5,3.26,3.27,1893887,0
+OPTU.US,D,20231002,000000,3.25,3.27,3.08,3.18,1539633,0
+OPTU.US,D,20231003,000000,3.14,3.19,3.035,3.1,2354713,0
+OPTU.US,D,20231004,000000,3.11,3.24,2.98,3.05,3055529,0
+OPTU.US,D,20231005,000000,3.01,3.09,2.94,3.04,1951899,0
+OPTU.US,D,20231006,000000,2.97,3.08,2.86,2.96,2694330,0
+OPTU.US,D,20231009,000000,2.94,3.18,2.9264,3.1,2170661,0
+OPTU.US,D,20231010,000000,3.11,3.22,3.1,3.13,1209594,0
+OPTU.US,D,20231011,000000,3.18,3.24,3.08,3.13,2844082,0
+OPTU.US,D,20231012,000000,3.13,3.13,2.965,3,3216480,0
+OPTU.US,D,20231013,000000,2.99,3.08,2.89,3.05,1997781,0
+OPTU.US,D,20231016,000000,3.04,3.16,3.02,3.09,1566965,0
+OPTU.US,D,20231017,000000,3.08,3.16,3.0287,3.13,1400067,0
+OPTU.US,D,20231018,000000,3.12,3.15,3.05,3.05,1519213,0
+OPTU.US,D,20231019,000000,3.06,3.115,2.98,3,1717597,0
+OPTU.US,D,20231020,000000,2.98,3.025,2.8803,2.95,2441604,0
+OPTU.US,D,20231023,000000,2.92,2.97,2.83,2.93,3147056,0
+OPTU.US,D,20231024,000000,2.95,3.085,2.9,2.98,2163552,0
+OPTU.US,D,20231025,000000,2.95,2.99,2.885,2.93,2988648,0
+OPTU.US,D,20231026,000000,2.89,2.98,2.82,2.86,3012835,0
+OPTU.US,D,20231027,000000,2.82,2.86,2.65,2.71,6465977,0
+OPTU.US,D,20231030,000000,2.77,2.835,2.7,2.74,4934964,0
+OPTU.US,D,20231031,000000,2.75,2.92,2.7452,2.89,6567492,0
+OPTU.US,D,20231101,000000,2.86,2.88,2.67,2.73,6421092,0
+OPTU.US,D,20231102,000000,3.05,3.21,2.86,2.91,8356304,0
+OPTU.US,D,20231103,000000,2.95,3.09,2.86,2.9,5728855,0
+OPTU.US,D,20231106,000000,2.89,2.9,2.44,2.45,5633349,0
+OPTU.US,D,20231107,000000,2.42,2.58,2.4132,2.56,3353837,0
+OPTU.US,D,20231108,000000,2.56,2.58,2.455,2.48,2924189,0
+OPTU.US,D,20231109,000000,2.47,2.485,2.23,2.24,4661540,0
+OPTU.US,D,20231110,000000,2.22,2.27,2.16,2.26,1730738,0
+OPTU.US,D,20231113,000000,2.21,2.21,2.03,2.04,13480165,0
+OPTU.US,D,20231114,000000,2.15,2.37,2.135,2.2,7302516,0
+OPTU.US,D,20231115,000000,2.23,2.37,2.18,2.37,3384501,0
+OPTU.US,D,20231116,000000,2.29,2.34,2.1,2.19,4177096,0
+OPTU.US,D,20231117,000000,2.17,2.31,2.12,2.27,4069684,0
+OPTU.US,D,20231120,000000,2.28,2.4,2.23,2.37,1976596,0
+OPTU.US,D,20231121,000000,2.37,2.48,2.295,2.39,5204420,0
+OPTU.US,D,20231122,000000,2.38,2.47,2.29,2.3,2146108,0
+OPTU.US,D,20231124,000000,2.3,2.445,2.3,2.38,1037273,0
+OPTU.US,D,20231127,000000,2.37,2.395,2.29,2.32,2070950,0
+OPTU.US,D,20231128,000000,2.32,2.39,2.22,2.39,2349202,0
+OPTU.US,D,20231129,000000,2.41,2.52,2.4,2.42,2449851,0
+OPTU.US,D,20231130,000000,2.43,2.445,2.215,2.3,4406896,0
+OPTU.US,D,20231201,000000,2.31,2.33,2.17,2.29,3986182,0
+OPTU.US,D,20231204,000000,2.26,2.365,2.18,2.18,4242038,0
+OPTU.US,D,20231205,000000,2.2,2.27,2.05,2.08,6827382,0
+OPTU.US,D,20231206,000000,2.11,2.24,2.07,2.08,2716669,0
+OPTU.US,D,20231207,000000,2.06,2.18,2.06,2.13,1482714,0
+OPTU.US,D,20231208,000000,2.12,2.21,2.09,2.15,1821209,0
+OPTU.US,D,20231211,000000,2.16,2.2,2.01,2.02,3348411,0
+OPTU.US,D,20231212,000000,2.02,2.03,1.88,1.88,4739685,0
+OPTU.US,D,20231213,000000,1.91,2.2,1.745,2.1,8821538,0
+OPTU.US,D,20231214,000000,2.15,2.59,2.14,2.47,19039552,0
+OPTU.US,D,20231215,000000,2.555,2.605,2.34,2.4,14717024,0
+OPTU.US,D,20231218,000000,2.39,2.43,2.32,2.38,3422419,0
+OPTU.US,D,20231219,000000,2.36,2.4599,2.35,2.42,2267130,0
+OPTU.US,D,20231220,000000,2.43,2.47,2.29,2.29,2697676,0
+OPTU.US,D,20231221,000000,2.35,2.68,2.331,2.66,7779314,0
+OPTU.US,D,20231222,000000,2.73,2.87,2.65,2.71,6554699,0
+OPTU.US,D,20231226,000000,2.71,2.8,2.58,2.73,3227273,0
+OPTU.US,D,20231227,000000,2.73,3.21,2.7113,3.05,7884005,0
+OPTU.US,D,20231228,000000,3.16,3.66,3.16,3.25,13275831,0
+OPTU.US,D,20231229,000000,3.33,3.49,3.2,3.25,13141184,0
+OPTU.US,D,20240102,000000,3.155,3.29,3.015,3.21,5774476,0
+OPTU.US,D,20240103,000000,3.17,3.19,2.885,3.08,5707258,0
+OPTU.US,D,20240104,000000,3.09,3.1106,2.82,2.97,3925337,0
+OPTU.US,D,20240105,000000,2.92,3.105,2.85,3.01,3559236,0
+OPTU.US,D,20240108,000000,2.99,3.19,2.92,3.16,3714334,0
+OPTU.US,D,20240109,000000,3.13,3.14,2.62,2.77,6351864,0
+OPTU.US,D,20240110,000000,2.75,2.77,2.61,2.69,2800169,0
+OPTU.US,D,20240111,000000,2.67,2.67,2.48,2.61,5690995,0
+OPTU.US,D,20240112,000000,2.65,2.67,2.48,2.48,2786790,0
+OPTU.US,D,20240116,000000,2.43,2.53,2.36,2.49,3241467,0
+OPTU.US,D,20240117,000000,2.46,2.46,2.26,2.26,5463040,0
+OPTU.US,D,20240118,000000,2.26,2.44,2.18,2.27,5816922,0
+OPTU.US,D,20240119,000000,2.26,2.295,2.2,2.2,2176829,0
+OPTU.US,D,20240122,000000,2.21,2.46,2.21,2.46,3294432,0
+OPTU.US,D,20240123,000000,2.52,2.65,2.52,2.6,3888474,0
+OPTU.US,D,20240124,000000,2.67,2.77,2.6613,2.74,3397735,0
+OPTU.US,D,20240125,000000,2.74,2.76,2.56,2.66,2286488,0
+OPTU.US,D,20240126,000000,2.69,2.78,2.655,2.68,1926896,0
+OPTU.US,D,20240129,000000,2.66,2.74,2.56,2.72,2078261,0
+OPTU.US,D,20240130,000000,2.69,2.69,2.55,2.55,1643549,0
+OPTU.US,D,20240131,000000,2.52,2.635,2.44,2.44,2897204,0
+OPTU.US,D,20240201,000000,2.52,2.755,2.46,2.48,2931996,0
+OPTU.US,D,20240202,000000,2.44,2.44,2.08,2.2,6658174,0
+OPTU.US,D,20240205,000000,2.3,2.3,2.11,2.12,2105577,0
+OPTU.US,D,20240206,000000,2.12,2.19,2.05,2.08,3014769,0
+OPTU.US,D,20240207,000000,2.08,2.11,2,2.05,4219819,0
+OPTU.US,D,20240208,000000,2.03,2.05,1.95,2.02,3555124,0
+OPTU.US,D,20240209,000000,2.05,2.12,2,2.04,2980573,0
+OPTU.US,D,20240212,000000,2.04,2.24,2.04,2.21,3700912,0
+OPTU.US,D,20240213,000000,2.095,2.125,2.015,2.04,3966044,0
+OPTU.US,D,20240214,000000,2.07,2.19,2.02,2.16,7274356,0
+OPTU.US,D,20240215,000000,2.22,2.38,2.04,2.18,7283811,0
+OPTU.US,D,20240216,000000,2.1,2.11,1.97,2,4765932,0
+OPTU.US,D,20240220,000000,2.03,2.05,1.9219,2.01,3292074,0
+OPTU.US,D,20240221,000000,2,2.03,1.89,1.92,2449334,0
+OPTU.US,D,20240222,000000,1.9,1.925,1.815,1.87,4824304,0
+OPTU.US,D,20240223,000000,1.87,1.91,1.81,1.83,3613443,0
+OPTU.US,D,20240226,000000,1.83,2.99,1.78,2.49,42147467,0
+OPTU.US,D,20240227,000000,2.45,2.995,2.31,2.96,21654538,0
+OPTU.US,D,20240228,000000,2.87,3.02,2.85,2.99,13678586,0
+OPTU.US,D,20240229,000000,3.03,3.18,2.94,2.97,5029892,0
+OPTU.US,D,20240301,000000,2.97,3.05,2.825,2.98,4364748,0
+OPTU.US,D,20240304,000000,3,3.08,2.8,2.82,7146056,0
+OPTU.US,D,20240305,000000,2.76,2.77,2.475,2.51,4020323,0
+OPTU.US,D,20240306,000000,2.53,2.615,2.44,2.55,3392110,0
+OPTU.US,D,20240307,000000,2.57,2.66,2.54,2.6,1795027,0
+OPTU.US,D,20240308,000000,2.63,2.8,2.63,2.75,2035456,0
+OPTU.US,D,20240311,000000,2.72,2.85,2.63,2.63,1301645,0
+OPTU.US,D,20240312,000000,2.63,2.69,2.58,2.66,1168655,0
+OPTU.US,D,20240313,000000,2.66,2.85,2.6442,2.79,2124362,0
+OPTU.US,D,20240314,000000,2.73,2.755,2.6,2.62,2126904,0
+OPTU.US,D,20240315,000000,2.61,2.71,2.6,2.67,2014567,0
+OPTU.US,D,20240318,000000,2.69,2.69,2.52,2.58,5120248,0
+OPTU.US,D,20240319,000000,2.65,2.72,2.56,2.61,2000704,0
+OPTU.US,D,20240320,000000,2.59,2.76,2.57,2.75,2607671,0
+OPTU.US,D,20240321,000000,2.77,2.839,2.59,2.6,2526365,0
+OPTU.US,D,20240322,000000,2.6,2.6298,2.5,2.52,2690170,0
+OPTU.US,D,20240325,000000,2.52,2.5701,2.46,2.51,1679445,0
+OPTU.US,D,20240326,000000,2.5,2.55,2.4699,2.49,1998483,0
+OPTU.US,D,20240327,000000,2.52,2.66,2.45,2.62,2326195,0
+OPTU.US,D,20240328,000000,2.61,2.665,2.58,2.61,930389,0
+OPTU.US,D,20240401,000000,2.59,2.62,2.52,2.59,1194581,0
+OPTU.US,D,20240402,000000,2.52,2.585,2.37,2.5,2513580,0
+OPTU.US,D,20240403,000000,2.51,2.62,2.4842,2.6,1027486,0
+OPTU.US,D,20240404,000000,2.62,2.72,2.53,2.57,2059530,0
+OPTU.US,D,20240405,000000,2.38,2.45,2.14,2.44,8497753,0
+OPTU.US,D,20240408,000000,2.43,2.51,2.365,2.49,1742161,0
+OPTU.US,D,20240409,000000,2.44,2.55,2.39,2.43,1697013,0
+OPTU.US,D,20240410,000000,2.32,2.35,2.23,2.34,1828857,0
+OPTU.US,D,20240411,000000,2.24,2.3275,2.2,2.3,1667609,0
+OPTU.US,D,20240412,000000,2.29,2.29,2.155,2.18,2435130,0
+OPTU.US,D,20240415,000000,2.2,2.23,2.005,2.05,1875278,0
+OPTU.US,D,20240416,000000,2.03,2.055,1.94,1.94,1730657,0
+OPTU.US,D,20240417,000000,2,2.04,1.91,1.95,1062954,0
+OPTU.US,D,20240418,000000,1.95,2,1.885,1.91,1609200,0
+OPTU.US,D,20240419,000000,1.9,1.985,1.86,1.96,3039814,0
+OPTU.US,D,20240422,000000,1.98,2.01,1.9,1.92,1027282,0
+OPTU.US,D,20240423,000000,1.9,1.98,1.84,1.91,1242048,0
+OPTU.US,D,20240424,000000,1.88,1.99,1.845,1.96,2328167,0
+OPTU.US,D,20240425,000000,1.89,1.96,1.845,1.95,1737890,0
+OPTU.US,D,20240426,000000,1.92,2.07,1.88,2.05,1429833,0
+OPTU.US,D,20240429,000000,2.07,2.22,2.06,2.13,1929423,0
+OPTU.US,D,20240430,000000,2.09,2.09,1.93,1.93,1938306,0
+OPTU.US,D,20240501,000000,1.95,2.07,1.95,2.03,2215954,0
+OPTU.US,D,20240502,000000,2.08,2.315,2.01,2.05,4269465,0
+OPTU.US,D,20240503,000000,2.15,2.17,1.835,1.98,8792934,0
+OPTU.US,D,20240506,000000,2.01,2.0599,1.9,1.95,3030507,0
+OPTU.US,D,20240507,000000,1.95,2.0593,1.95,2,4063526,0
+OPTU.US,D,20240508,000000,1.97,2.05,1.92,2.04,3078600,0
+OPTU.US,D,20240509,000000,2.06,2.155,2.0305,2.1,2567503,0
+OPTU.US,D,20240510,000000,2.09,2.19,2.06,2.16,2759072,0
+OPTU.US,D,20240513,000000,2.17,2.18,2.1,2.1,854441,0
+OPTU.US,D,20240514,000000,2.1,2.21,2.1,2.18,3699044,0
+OPTU.US,D,20240515,000000,2.21,2.2179,2.03,2.03,1177331,0
+OPTU.US,D,20240516,000000,2.04,2.1,1.975,2.1,2689718,0
+OPTU.US,D,20240517,000000,2.12,2.35,2.0683,2.26,4656778,0
+OPTU.US,D,20240520,000000,2.25,2.33,2.215,2.32,1384293,0
+OPTU.US,D,20240521,000000,2.32,2.33,2.225,2.31,1471375,0
+OPTU.US,D,20240522,000000,2.29,2.3486,2.22,2.3,1725089,0
+OPTU.US,D,20240523,000000,2.3,2.325,2.2,2.26,1496847,0
+OPTU.US,D,20240524,000000,2.26,2.36,2.24,2.33,1717083,0
+OPTU.US,D,20240528,000000,2.37,2.45,2.35,2.43,2111837,0
+OPTU.US,D,20240529,000000,2.4,2.62,2.35,2.61,2360784,0
+OPTU.US,D,20240530,000000,2.57,2.79,2.56,2.61,7159466,0
+OPTU.US,D,20240531,000000,2.58,2.69,2.48,2.48,5936488,0
+OPTU.US,D,20240603,000000,2.63,2.75,2.6,2.65,3119501,0
+OPTU.US,D,20240604,000000,2.59,2.61,2.53,2.55,1040156,0
+OPTU.US,D,20240605,000000,2.58,2.59,2.5,2.58,625859,0
+OPTU.US,D,20240606,000000,2.56,2.69,2.515,2.59,3125269,0
+OPTU.US,D,20240607,000000,2.54,2.58,2.45,2.46,1351729,0
+OPTU.US,D,20240610,000000,2.43,2.505,2.38,2.47,941561,0
+OPTU.US,D,20240611,000000,2.44,2.475,2.39,2.45,646269,0
+OPTU.US,D,20240612,000000,2.48,2.51,2.37,2.37,991982,0
+OPTU.US,D,20240613,000000,2.38,2.38,2.22,2.23,2642939,0
+OPTU.US,D,20240614,000000,2.22,2.24,2.1,2.1,906348,0
+OPTU.US,D,20240617,000000,2.09,2.16,2.035,2.15,1259443,0
+OPTU.US,D,20240618,000000,2.12,2.1527,2.015,2.06,1084961,0
+OPTU.US,D,20240620,000000,2.05,2.09,2.0265,2.07,1103846,0
+OPTU.US,D,20240621,000000,2.04,2.2,2.03,2.18,2779087,0
+OPTU.US,D,20240624,000000,2.17,2.2,2.03,2.04,3063536,0
+OPTU.US,D,20240625,000000,2.05,2.05,1.99,2.02,2618197,0
+OPTU.US,D,20240626,000000,2,2.08,1.97,2.07,2185158,0
+OPTU.US,D,20240627,000000,2.08,2.08,2.01,2.06,1064070,0
+OPTU.US,D,20240628,000000,2.07,2.1,2.01,2.04,1260471,0
+OPTU.US,D,20240701,000000,1.97,2.075,1.97,2.04,2805699,0
+OPTU.US,D,20240702,000000,2,2.035,1.9,2.02,3877006,0
+OPTU.US,D,20240703,000000,2.02,2.085,2,2.06,1082730,0
+OPTU.US,D,20240705,000000,2.09,2.09,2.02,2.02,818587,0
+OPTU.US,D,20240708,000000,2.05,2.06,1.94,1.94,3099205,0
+OPTU.US,D,20240709,000000,1.92,1.95,1.885,1.9,2107901,0
+OPTU.US,D,20240710,000000,1.94,1.94,1.84,1.87,7126457,0
+OPTU.US,D,20240711,000000,1.88,1.945,1.82,1.89,4546964,0
+OPTU.US,D,20240712,000000,1.92,2.07,1.91,2.04,21563574,0
+OPTU.US,D,20240715,000000,2.09,2.09,1.885,1.89,2943988,0
+OPTU.US,D,20240716,000000,1.93,1.94,1.79,1.86,10029598,0
+OPTU.US,D,20240717,000000,1.88,1.95,1.81,1.83,5283570,0
+OPTU.US,D,20240718,000000,1.86,1.91,1.82,1.82,2512568,0
+OPTU.US,D,20240719,000000,1.83,1.85,1.78,1.78,1943123,0
+OPTU.US,D,20240722,000000,1.82,1.82,1.7,1.73,2575538,0
+OPTU.US,D,20240723,000000,1.72,1.8,1.685,1.78,2147481,0
+OPTU.US,D,20240724,000000,1.77,1.795,1.61,1.61,4205139,0
+OPTU.US,D,20240725,000000,1.64,1.65,1.55,1.57,4575304,0
+OPTU.US,D,20240726,000000,1.6,1.8,1.6,1.77,5115651,0
+OPTU.US,D,20240729,000000,1.75,1.905,1.7106,1.89,2935586,0
+OPTU.US,D,20240730,000000,1.87,2.12,1.845,2.11,4359430,0
+OPTU.US,D,20240731,000000,2.11,2.165,2.015,2.09,2986813,0
+OPTU.US,D,20240801,000000,1.76,2.09,1.76,1.88,4691234,0
+OPTU.US,D,20240802,000000,1.78,1.825,1.71,1.79,1771534,0
+OPTU.US,D,20240805,000000,1.65,1.75,1.61,1.72,1482451,0
+OPTU.US,D,20240806,000000,1.7,1.74,1.69,1.7,1137220,0
+OPTU.US,D,20240807,000000,1.7,1.73,1.57,1.59,1715739,0
+OPTU.US,D,20240808,000000,1.62,1.65,1.55,1.63,1948106,0
+OPTU.US,D,20240809,000000,1.65,1.65,1.52,1.6,2245190,0
+OPTU.US,D,20240812,000000,1.58,1.61,1.52,1.6,2896235,0
+OPTU.US,D,20240813,000000,1.61,1.715,1.595,1.7,1658831,0
+OPTU.US,D,20240814,000000,1.72,1.72,1.6,1.62,2268452,0
+OPTU.US,D,20240815,000000,1.63,1.655,1.585,1.62,1771847,0
+OPTU.US,D,20240816,000000,1.63,1.67,1.565,1.57,1546413,0
+OPTU.US,D,20240819,000000,1.58,1.73,1.575,1.6,7305435,0
+OPTU.US,D,20240820,000000,1.6,1.67,1.55,1.63,3897819,0
+OPTU.US,D,20240821,000000,1.61,1.89,1.61,1.82,14287078,0
+OPTU.US,D,20240822,000000,1.85,1.915,1.77,1.85,2767713,0
+OPTU.US,D,20240823,000000,1.83,1.915,1.82,1.84,1004212,0
+OPTU.US,D,20240826,000000,1.83,1.91,1.81,1.88,4737935,0
+OPTU.US,D,20240827,000000,1.9,2.03,1.88,1.91,3722388,0
+OPTU.US,D,20240828,000000,1.9,1.95,1.83,1.85,1250064,0
+OPTU.US,D,20240829,000000,1.84,1.905,1.824,1.86,701240,0
+OPTU.US,D,20240830,000000,1.86,1.91,1.81,1.84,1198997,0
+OPTU.US,D,20240903,000000,1.84,1.88,1.77,1.8,1665499,0
+OPTU.US,D,20240904,000000,1.75,2.25,1.7,2.04,10701649,0
+OPTU.US,D,20240905,000000,2.05,2.25,1.98,2.14,7845303,0
+OPTU.US,D,20240906,000000,2.14,2.22,2.095,2.2,3189043,0
+OPTU.US,D,20240909,000000,2.2,2.2,1.97,2.05,3761721,0
+OPTU.US,D,20240910,000000,2.07,2.07,1.875,1.96,3504241,0
+OPTU.US,D,20240911,000000,1.92,2,1.89,1.94,2344719,0
+OPTU.US,D,20240912,000000,1.96,2.17,1.96,2.07,2602342,0
+OPTU.US,D,20240913,000000,2.1,2.23,2.095,2.17,3233931,0
+OPTU.US,D,20240916,000000,2.19,2.235,2.135,2.17,1445258,0
+OPTU.US,D,20240917,000000,2.21,2.31,2.145,2.22,4476537,0
+OPTU.US,D,20240918,000000,2.22,2.46,2.17,2.32,4203174,0
+OPTU.US,D,20240919,000000,2.36,2.51,2.25,2.28,4872472,0
+OPTU.US,D,20240920,000000,2.28,2.28,2.16,2.19,3612648,0
+OPTU.US,D,20240923,000000,2.17,2.19,2.08,2.11,2685288,0
+OPTU.US,D,20240924,000000,2.14,2.47,2.13,2.44,6449370,0
+OPTU.US,D,20240925,000000,2.41,2.48,2.33,2.46,2582289,0
+OPTU.US,D,20240926,000000,2.5,2.57,2.3601,2.47,3200788,0
+OPTU.US,D,20240927,000000,2.49,2.59,2.47,2.5,2853535,0
+OPTU.US,D,20240930,000000,2.47,2.515,2.4325,2.46,1341856,0
+OPTU.US,D,20241001,000000,2.46,2.47,2.3801,2.42,1350499,0
+OPTU.US,D,20241002,000000,2.35,2.515,2.34,2.47,1841463,0
+OPTU.US,D,20241003,000000,2.46,2.47,2.355,2.44,1704514,0
+OPTU.US,D,20241004,000000,2.52,2.53,2.4,2.41,1378312,0
+OPTU.US,D,20241007,000000,2.4,2.425,2.34,2.39,2233947,0
+OPTU.US,D,20241008,000000,2.34,2.41,2.33,2.37,1863421,0
+OPTU.US,D,20241009,000000,2.35,2.47,2.35,2.46,1457246,0
+OPTU.US,D,20241010,000000,2.41,2.52,2.4053,2.51,1922362,0
+OPTU.US,D,20241011,000000,2.52,2.555,2.45,2.45,1379381,0
+OPTU.US,D,20241014,000000,2.44,2.465,2.38,2.41,755729,0
+OPTU.US,D,20241015,000000,2.4,2.535,2.39,2.4,2206876,0
+OPTU.US,D,20241016,000000,2.43,2.49,2.35,2.36,3776858,0
+OPTU.US,D,20241017,000000,2.34,2.415,2.28,2.39,1226255,0
+OPTU.US,D,20241018,000000,2.34,2.4,2.29,2.31,2297220,0
+OPTU.US,D,20241021,000000,2.32,2.32,2.2624,2.28,1089963,0
+OPTU.US,D,20241022,000000,2.28,2.31,2.185,2.26,1758493,0
+OPTU.US,D,20241023,000000,2.28,2.39,2.2441,2.36,2761007,0
+OPTU.US,D,20241024,000000,2.36,2.5,2.34,2.44,3195034,0
+OPTU.US,D,20241025,000000,2.45,2.56,2.4423,2.54,2545494,0
+OPTU.US,D,20241028,000000,2.58,2.65,2.55,2.57,3612485,0
+OPTU.US,D,20241029,000000,2.56,2.61,2.46,2.58,3074412,0
+OPTU.US,D,20241030,000000,2.54,2.59,2.4811,2.52,3201854,0
+OPTU.US,D,20241031,000000,2.55,2.57,2.4,2.43,1751852,0
+OPTU.US,D,20241101,000000,2.6,2.759,2.52,2.64,9316137,0
+OPTU.US,D,20241104,000000,2.63,2.7554,2.5709,2.59,9157844,0
+OPTU.US,D,20241105,000000,2.45,2.72,2.33,2.53,7237373,0
+OPTU.US,D,20241106,000000,2.6,2.79,2.54,2.6,6110020,0
+OPTU.US,D,20241107,000000,2.6,2.69,2.53,2.63,5341663,0
+OPTU.US,D,20241108,000000,2.6,2.66,2.48,2.58,3488015,0
+OPTU.US,D,20241111,000000,2.595,2.75,2.53,2.69,5408261,0
+OPTU.US,D,20241112,000000,2.67,2.83,2.655,2.79,9248140,0
+OPTU.US,D,20241113,000000,2.78,2.8,2.67,2.67,3681059,0
+OPTU.US,D,20241114,000000,2.68,2.73,2.61,2.61,2300712,0
+OPTU.US,D,20241115,000000,2.5836,2.63,2.46,2.47,2795960,0
+OPTU.US,D,20241118,000000,2.44,2.5,2.36,2.37,2646545,0
+OPTU.US,D,20241119,000000,2.34,2.415,2.32,2.38,1172675,0
+OPTU.US,D,20241120,000000,2.37,2.5091,2.351,2.42,2174906,0
+OPTU.US,D,20241121,000000,2.44,2.6099,2.405,2.59,4747080,0
+OPTU.US,D,20241122,000000,2.59,2.64,2.56,2.59,3966594,0
+OPTU.US,D,20241125,000000,2.625,2.66,2.56,2.56,4710506,0
+OPTU.US,D,20241126,000000,2.521,2.61,2.51,2.51,2105025,0
+OPTU.US,D,20241127,000000,2.525,2.63,2.525,2.6,1728750,0
+OPTU.US,D,20241129,000000,2.6,2.66,2.41,2.41,2859196,0
+OPTU.US,D,20241202,000000,2.42,2.535,2.31,2.49,3673015,0
+OPTU.US,D,20241203,000000,2.45,2.57,2.43,2.53,2372154,0
+OPTU.US,D,20241204,000000,2.525,2.57,2.48,2.49,3341793,0
+OPTU.US,D,20241205,000000,2.4813,2.605,2.4813,2.56,2790748,0
+OPTU.US,D,20241206,000000,2.5352,2.655,2.5325,2.58,4866752,0
+OPTU.US,D,20241209,000000,2.6,2.64,2.335,2.36,7048745,0
+OPTU.US,D,20241210,000000,2.36,2.498,2.29,2.4,4369581,0
+OPTU.US,D,20241211,000000,2.465,2.61,2.41,2.58,3095692,0
+OPTU.US,D,20241212,000000,2.57,2.7,2.565,2.61,2739632,0
+OPTU.US,D,20241213,000000,2.56,2.68,2.54,2.68,2337013,0
+OPTU.US,D,20241216,000000,2.64,2.72,2.57,2.62,2638780,0
+OPTU.US,D,20241217,000000,2.608,2.608,2.45,2.55,3550583,0
+OPTU.US,D,20241218,000000,2.58,2.68,2.5,2.5,4321905,0
+OPTU.US,D,20241219,000000,2.53,2.6,2.515,2.56,3480768,0
+OPTU.US,D,20241220,000000,2.52,2.7,2.5,2.64,3859814,0
+OPTU.US,D,20241223,000000,2.63,2.64,2.48,2.5,2475481,0
+OPTU.US,D,20241224,000000,2.515,2.515,2.44,2.5,1570300,0
+OPTU.US,D,20241226,000000,2.49,2.49,2.38,2.45,1679602,0
+OPTU.US,D,20241227,000000,2.4791,2.4791,2.36,2.41,1167361,0
+OPTU.US,D,20241230,000000,2.35,2.43,2.34,2.34,1482960,0
+OPTU.US,D,20241231,000000,2.352,2.43,2.3495,2.41,2224066,0
+OPTU.US,D,20250102,000000,2.4,2.49,2.32,2.37,1599653,0
+OPTU.US,D,20250103,000000,2.36,2.49,2.35,2.45,2131627,0
+OPTU.US,D,20250106,000000,2.435,2.655,2.425,2.62,4311542,0
+OPTU.US,D,20250107,000000,2.6,2.62,2.43,2.48,1621554,0
+OPTU.US,D,20250108,000000,2.44,2.5,2.4,2.49,7723128,0
+OPTU.US,D,20250110,000000,2.435,2.46,2.34,2.41,1935856,0
+OPTU.US,D,20250113,000000,2.4,2.445,2.3,2.43,4865176,0
+OPTU.US,D,20250114,000000,2.45,2.565,2.41,2.53,2456682,0
+OPTU.US,D,20250115,000000,2.6,2.67,2.6,2.66,2631325,0
+OPTU.US,D,20250116,000000,2.635,2.75,2.6277,2.73,2355309,0
+OPTU.US,D,20250117,000000,2.8,2.81,2.67,2.76,2192942,0
+OPTU.US,D,20250121,000000,2.785,3.015,2.77,2.8,3382621,0
+OPTU.US,D,20250122,000000,2.82,2.88,2.75,2.82,1633983,0
+OPTU.US,D,20250123,000000,2.83,2.955,2.795,2.91,2649869,0
+OPTU.US,D,20250124,000000,2.95,3.13,2.89,3.11,4386861,0
+OPTU.US,D,20250127,000000,3.02,3.05,2.9,2.93,6009995,0
+OPTU.US,D,20250128,000000,2.93,3.02,2.9,2.91,2402075,0
+OPTU.US,D,20250129,000000,2.95,3,2.905,2.96,1943080,0
+OPTU.US,D,20250130,000000,2.905,2.93,2.6201,2.86,5782974,0
+OPTU.US,D,20250131,000000,2.86,2.95,2.8,2.81,2131866,0
+OPTU.US,D,20250203,000000,2.73,2.8,2.63,2.75,3078019,0
+OPTU.US,D,20250204,000000,2.72,2.77,2.68,2.73,4218909,0
+OPTU.US,D,20250205,000000,2.75,2.83,2.73,2.82,2143794,0
+OPTU.US,D,20250206,000000,2.82,2.93,2.795,2.93,2020320,0
+OPTU.US,D,20250207,000000,2.9,2.95,2.745,2.85,3540583,0
+OPTU.US,D,20250210,000000,2.8871,2.91,2.76,2.77,2054630,0
+OPTU.US,D,20250211,000000,2.77,2.91,2.71,2.91,2061493,0
+OPTU.US,D,20250212,000000,2.84,2.98,2.66,2.71,9393017,0
+OPTU.US,D,20250213,000000,3,3.2,2.72,2.73,4570733,0
+OPTU.US,D,20250214,000000,2.72,2.86,2.665,2.82,1874438,0
+OPTU.US,D,20250218,000000,2.97,2.97,2.825,2.87,2434444,0
+OPTU.US,D,20250219,000000,2.865,2.92,2.855,2.87,1926502,0
+OPTU.US,D,20250220,000000,2.845,2.86,2.77,2.77,3006566,0
+OPTU.US,D,20250221,000000,2.775,2.825,2.72,2.76,2869101,0
+OPTU.US,D,20250224,000000,2.79,2.865,2.725,2.81,2727054,0
+OPTU.US,D,20250225,000000,2.82,2.855,2.73,2.83,2492897,0
+OPTU.US,D,20250226,000000,2.85,3.04,2.84,2.9,4203883,0
+OPTU.US,D,20250227,000000,2.92,2.965,2.79,2.87,3441765,0
+OPTU.US,D,20250228,000000,2.825,2.89,2.8,2.86,1876821,0
+OPTU.US,D,20250303,000000,2.9,2.938,2.75,2.76,2142140,0
+OPTU.US,D,20250304,000000,2.75,2.755,2.6,2.65,2862784,0
+OPTU.US,D,20250305,000000,2.66,2.69,2.53,2.61,3361848,0
+OPTU.US,D,20250306,000000,2.6,2.67,2.5,2.52,3332653,0
+OPTU.US,D,20250307,000000,2.5,2.58,2.34,2.45,3631621,0
+OPTU.US,D,20250310,000000,2.4,2.48,2.26,2.27,3886724,0
+OPTU.US,D,20250311,000000,2.25,2.38,2.25,2.36,2640988,0
+OPTU.US,D,20250312,000000,2.4,2.5,2.3,2.47,2627627,0
+OPTU.US,D,20250313,000000,2.435,2.47,2.31,2.39,3475814,0
+OPTU.US,D,20250314,000000,2.445,2.53,2.3901,2.52,2811674,0
+OPTU.US,D,20250317,000000,2.54,2.615,2.52,2.53,1724089,0
+OPTU.US,D,20250318,000000,2.505,2.5791,2.5,2.54,808392,0
+OPTU.US,D,20250319,000000,2.57,2.64,2.535,2.57,1383916,0
+OPTU.US,D,20250320,000000,2.6,2.68,2.53,2.67,1174537,0
+OPTU.US,D,20250321,000000,2.63,2.69,2.605,2.68,4263331,0
+OPTU.US,D,20250324,000000,2.7123,2.77,2.66,2.72,1689360,0
+OPTU.US,D,20250325,000000,2.72,2.8,2.7061,2.76,1478230,0
+OPTU.US,D,20250326,000000,2.77,2.845,2.735,2.83,1265360,0
+OPTU.US,D,20250327,000000,2.84,2.845,2.76,2.81,2367142,0
+OPTU.US,D,20250328,000000,2.755,2.83,2.749,2.77,1547677,0
+OPTU.US,D,20250331,000000,2.745,2.745,2.63,2.66,3272003,0
+OPTU.US,D,20250401,000000,2.66,2.79,2.565,2.69,2384670,0
+OPTU.US,D,20250402,000000,2.6976,2.71,2.595,2.64,3219638,0
+OPTU.US,D,20250403,000000,2.595,2.695,2.51,2.61,5671056,0
+OPTU.US,D,20250404,000000,2.525,2.58,2.31,2.33,3306293,0
+OPTU.US,D,20250407,000000,2.2,2.42,2.19,2.31,4724426,0
+OPTU.US,D,20250408,000000,2.39,2.46,2.1517,2.21,3211764,0
+OPTU.US,D,20250409,000000,2.1938,2.505,2.01,2.45,7666901,0
+OPTU.US,D,20250410,000000,2.4,2.4,2.15,2.22,3329246,0
+OPTU.US,D,20250411,000000,2.22,2.33,2.175,2.31,3220077,0
+OPTU.US,D,20250414,000000,2.35,2.47,2.335,2.46,6419486,0
+OPTU.US,D,20250415,000000,2.46,2.56,2.215,2.29,6926485,0
+OPTU.US,D,20250416,000000,2.27,2.34,2.23,2.28,3629959,0
+OPTU.US,D,20250417,000000,2.33,2.42,2.29,2.31,3573905,0
+OPTU.US,D,20250421,000000,2.28,2.335,2.18,2.21,3692756,0
+OPTU.US,D,20250422,000000,2.255,2.36,2.215,2.27,2666810,0
+OPTU.US,D,20250423,000000,2.33,2.46,2.26,2.28,4243700,0
+OPTU.US,D,20250424,000000,2.28,2.42,2.24,2.37,2978364,0
+OPTU.US,D,20250425,000000,2.395,2.415,2.32,2.36,3464124,0
+OPTU.US,D,20250428,000000,2.36,2.485,2.36,2.42,3581140,0
+OPTU.US,D,20250429,000000,2.43,2.475,2.4,2.46,4073931,0
+OPTU.US,D,20250430,000000,2.43,2.49,2.37,2.48,2711907,0
+OPTU.US,D,20250501,000000,2.52,2.6,2.45,2.51,1889629,0
+OPTU.US,D,20250502,000000,2.55,2.565,2.43,2.47,2732687,0
+OPTU.US,D,20250505,000000,2.44,2.6099,2.37,2.53,3310115,0
+OPTU.US,D,20250506,000000,2.51,2.65,2.48,2.65,4749479,0
+OPTU.US,D,20250507,000000,2.66,2.69,2.62,2.65,4667730,0
+OPTU.US,D,20250508,000000,2.545,2.79,2.5,2.77,6473213,0
+OPTU.US,D,20250509,000000,2.77,2.865,2.61,2.62,2913745,0
+OPTU.US,D,20250512,000000,2.7,2.73,2.59,2.69,4858092,0
+OPTU.US,D,20250513,000000,2.68,2.77,2.62,2.73,4967551,0
+OPTU.US,D,20250514,000000,2.715,2.83,2.71,2.8,7868935,0
+OPTU.US,D,20250515,000000,2.77,2.85,2.745,2.83,4836723,0
+OPTU.US,D,20250516,000000,2.55,2.665,2.28,2.42,12755824,0
+OPTU.US,D,20250519,000000,2.37,2.42,2.315,2.38,2950926,0
+OPTU.US,D,20250520,000000,2.37,2.5,2.35,2.43,4880026,0
+OPTU.US,D,20250521,000000,2.41,2.41,2.27,2.27,2192503,0
+OPTU.US,D,20250522,000000,2.26,2.31,2.25,2.27,2908070,0
+OPTU.US,D,20250523,000000,2.25,2.405,2.25,2.36,3317698,0
+OPTU.US,D,20250527,000000,2.42,2.52,2.38,2.47,5241382,0
+OPTU.US,D,20250528,000000,2.46,2.47,2.29,2.3,2307855,0
+OPTU.US,D,20250529,000000,2.33,2.36,2.3,2.34,1708644,0
+OPTU.US,D,20250530,000000,2.335,2.36,2.285,2.31,3086088,0
+OPTU.US,D,20250602,000000,2.33,2.35,2.22,2.23,2957029,0
+OPTU.US,D,20250603,000000,2.2567,2.28,2.205,2.26,1584815,0
+OPTU.US,D,20250604,000000,2.25,2.25,2.14,2.15,1997424,0
+OPTU.US,D,20250605,000000,2.14,2.195,2.12,2.14,2245436,0
+OPTU.US,D,20250606,000000,2.17,2.26,2.16,2.25,2297019,0
+OPTU.US,D,20250609,000000,2.3,2.39,2.15,2.15,2563316,0
+OPTU.US,D,20250610,000000,2.18,2.245,2.125,2.22,2643765,0
+OPTU.US,D,20250611,000000,2.22,2.24,2.19,2.21,2316989,0
+OPTU.US,D,20250612,000000,2.199,2.215,2.14,2.15,1837978,0
+OPTU.US,D,20250613,000000,2.14,2.14,2.045,2.05,1809775,0
+OPTU.US,D,20250616,000000,2.09,2.145,2.04,2.08,2404714,0
+OPTU.US,D,20250617,000000,2.105,2.105,1.97,2,4249653,0
+OPTU.US,D,20250618,000000,2,2.06,1.95,2.02,4359491,0
+OPTU.US,D,20250620,000000,2.04,2.06,1.98,1.99,4122401,0
+OPTU.US,D,20250623,000000,1.99,2.07,1.9625,2.04,3864576,0
+OPTU.US,D,20250624,000000,2.05,2.16,2.05,2.16,2803840,0
+OPTU.US,D,20250625,000000,2.2,2.2,2.07,2.09,3740504,0
+OPTU.US,D,20250626,000000,2.1,2.15,2.08,2.12,2772595,0
+OPTU.US,D,20250627,000000,2.095,2.15,2.065,2.13,38365042,0
+OPTU.US,D,20250630,000000,2.12,2.145,2.07,2.14,3459858,0
+OPTU.US,D,20250701,000000,2.11,2.225,2.095,2.19,6005148,0
+OPTU.US,D,20250702,000000,2.2,2.2,2.09,2.09,3332504,0
+OPTU.US,D,20250703,000000,2.1095,2.22,2.1,2.22,1716108,0
+OPTU.US,D,20250707,000000,2.19,2.24,2.18,2.22,3024906,0
+OPTU.US,D,20250708,000000,2.23,2.65,2.214,2.58,16251520,0
+OPTU.US,D,20250709,000000,2.59,2.79,2.59,2.66,11072735,0
+OPTU.US,D,20250710,000000,2.655,2.685,2.53,2.65,4700638,0
+OPTU.US,D,20250711,000000,2.67,2.67,2.55,2.58,3315961,0
+OPTU.US,D,20250714,000000,2.575,2.63,2.535,2.63,3170794,0
+OPTU.US,D,20250715,000000,2.63,2.7452,2.595,2.68,6710956,0
+OPTU.US,D,20250716,000000,2.7,2.72,2.57,2.67,4174878,0
+OPTU.US,D,20250717,000000,2.7,2.75,2.67,2.73,2985759,0
+OPTU.US,D,20250718,000000,2.88,2.88,2.68,2.79,9496462,0
+OPTU.US,D,20250721,000000,2.8,2.85,2.76,2.8,8868789,0
+OPTU.US,D,20250722,000000,2.8,2.82,2.7,2.78,5390946,0
+OPTU.US,D,20250723,000000,2.79,2.9,2.76,2.89,5082127,0
+OPTU.US,D,20250724,000000,2.835,2.98,2.79,2.95,4247072,0
+OPTU.US,D,20250725,000000,2.9,2.91,2.64,2.68,3546150,0
+OPTU.US,D,20250728,000000,2.65,2.69,2.57,2.62,2793776,0
+OPTU.US,D,20250729,000000,2.645,2.65,2.53,2.55,2974840,0
+OPTU.US,D,20250730,000000,2.51,2.59,2.42,2.49,3402909,0
+OPTU.US,D,20250731,000000,2.5015,2.6,2.475,2.6,4046006,0
+OPTU.US,D,20250801,000000,2.6026,2.6026,2.42,2.47,5557729,0
+OPTU.US,D,20250804,000000,2.47,2.5,2.395,2.43,2415007,0
+OPTU.US,D,20250805,000000,2.44,2.465,2.395,2.42,1690804,0
+OPTU.US,D,20250806,000000,2.42,2.44,2.38,2.39,2622315,0
+OPTU.US,D,20250807,000000,2.28,2.335,2.125,2.19,8517421,0
+OPTU.US,D,20250808,000000,2.15,2.165,2.13,2.15,1824955,0
+OPTU.US,D,20250811,000000,2.11,2.135,2.03,2.05,3842559,0
+OPTU.US,D,20250812,000000,2.07,2.37,2.07,2.23,4995113,0
+OPTU.US,D,20250813,000000,2.25,2.36,2.22,2.3,3383275,0
+OPTU.US,D,20250814,000000,2.3,2.31,2.23,2.31,2600261,0
+OPTU.US,D,20250815,000000,2.3,2.45,2.3,2.37,3689734,0
+OPTU.US,D,20250818,000000,2.365,2.38,2.305,2.33,1696918,0
+OPTU.US,D,20250819,000000,2.345,2.405,2.33,2.34,1459239,0
+OPTU.US,D,20250820,000000,2.37,2.385,2.18,2.2,3429529,0
+OPTU.US,D,20250821,000000,2.205,2.27,2.15,2.27,2318995,0
+OPTU.US,D,20250822,000000,2.28,2.405,2.27,2.39,2552748,0
+OPTU.US,D,20250825,000000,2.38,2.42,2.34,2.37,2013949,0
+OPTU.US,D,20250826,000000,2.4,2.425,2.355,2.38,1948688,0
+OPTU.US,D,20250827,000000,2.355,2.44,2.335,2.42,1599180,0
+OPTU.US,D,20250828,000000,2.44,2.45,2.35,2.35,1434165,0
+OPTU.US,D,20250829,000000,2.35,2.37,2.26,2.34,1512744,0
+OPTU.US,D,20250902,000000,2.25,2.415,2.23,2.4,3066112,0
+OPTU.US,D,20250903,000000,2.39,2.41,2.3,2.4,5349687,0
+OPTU.US,D,20250904,000000,2.38,2.41,2.315,2.33,2037185,0
+OPTU.US,D,20250905,000000,2.37,2.405,2.2,2.24,3139950,0
+OPTU.US,D,20250908,000000,2.2,2.27,2.135,2.25,3463447,0
+OPTU.US,D,20250909,000000,2.23,2.52,2.21,2.39,6552600,0
+OPTU.US,D,20250910,000000,2.42,2.48,2.3,2.32,4558260,0
+OPTU.US,D,20250911,000000,2.32,2.45,2.31,2.43,2280156,0
+OPTU.US,D,20250912,000000,2.43,2.47,2.365,2.39,2359667,0
+OPTU.US,D,20250915,000000,2.425,2.4499,2.365,2.42,1744993,0
+OPTU.US,D,20250916,000000,2.37,2.44,2.35,2.38,6993241,0
+OPTU.US,D,20250917,000000,2.39,2.59,2.36,2.52,7047480,0
+OPTU.US,D,20250918,000000,2.57,2.73,2.56,2.71,7933181,0
+OPTU.US,D,20250919,000000,2.72,2.735,2.675,2.69,7372511,0
+OPTU.US,D,20250922,000000,2.69,2.71,2.64,2.7,2086986,0
+OPTU.US,D,20250923,000000,2.71,2.79,2.59,2.62,3313497,0
+OPTU.US,D,20250924,000000,2.65,2.66,2.51,2.54,4432961,0
+OPTU.US,D,20250925,000000,2.51,2.53,2.4,2.4,4019109,0
+OPTU.US,D,20250926,000000,2.4,2.48,2.35,2.37,2494946,0
+OPTU.US,D,20250929,000000,2.4,2.416,2.34,2.36,2479638,0
+OPTU.US,D,20250930,000000,2.345,2.565,2.315,2.41,7029765,0
+OPTU.US,D,20251001,000000,2.4,2.44,2.31,2.33,2823388,0
+OPTU.US,D,20251002,000000,2.32,2.6,2.31,2.43,7846112,0
+OPTU.US,D,20251003,000000,2.45,2.51,2.37,2.5,3315590,0
+OPTU.US,D,20251006,000000,2.5099,2.61,2.5099,2.6,3101565,0
+OPTU.US,D,20251007,000000,2.63,2.63,2.545,2.58,3273137,0
+OPTU.US,D,20251008,000000,2.59,2.74,2.5601,2.69,6031032,0
+OPTU.US,D,20251009,000000,2.68,2.69,2.57,2.58,2347858,0
+OPTU.US,D,20251010,000000,2.55,2.615,2.38,2.43,2802662,0
+OPTU.US,D,20251013,000000,2.52,2.52,2.375,2.46,1937333,0
+OPTU.US,D,20251014,000000,2.4,2.57,2.4,2.55,2654900,0
+OPTU.US,D,20251015,000000,2.5647,2.6057,2.535,2.56,2500209,0
+OPTU.US,D,20251016,000000,2.56,2.57,2.29,2.36,3126287,0
+OPTU.US,D,20251017,000000,2.315,2.4,2.31,2.4,1962079,0
+OPTU.US,D,20251020,000000,2.42,2.45,2.3709,2.41,1726927,0
+OPTU.US,D,20251021,000000,2.425,2.425,2.3,2.33,5487752,0
+OPTU.US,D,20251022,000000,2.3,2.32,2.14,2.22,6298573,0
+OPTU.US,D,20251023,000000,2.25,2.25,2.145,2.17,2949550,0
+OPTU.US,D,20251024,000000,2.2,2.2,2.115,2.18,1983261,0
+OPTU.US,D,20251027,000000,2.22,2.28,2.15,2.18,2745750,0
+OPTU.US,D,20251028,000000,2.17,2.22,2.16,2.21,1821327,0
+OPTU.US,D,20251029,000000,2.22,2.22,2.1,2.11,2178198,0
+OPTU.US,D,20251030,000000,2.09,2.165,2.08,2.09,2663724,0
+OPTU.US,D,20251031,000000,2.09,2.25,2.05,2.23,8513598,0
+OPTU.US,D,20251103,000000,2.23,2.24,2.125,2.15,2635910,0
+OPTU.US,D,20251104,000000,2.14,2.18,2.12,2.13,1747533,0
+OPTU.US,D,20251105,000000,2.13,2.185,2.12,2.15,1822080,0
+OPTU.US,D,20251106,000000,2.06,2.16,1.88,2.07,10275706,0
+OPTU.US,D,20251107,000000,2.05,2.115,2.03,2.09,4792548,0
+OPTU.US,D,20251110,000000,2.09,2.14,1.92,1.92,9561250,0
+OPTU.US,D,20251111,000000,1.925,1.99,1.9,1.97,2060904,0
+OPTU.US,D,20251112,000000,1.985,2.015,1.95,1.96,2652687,0
+OPTU.US,D,20251113,000000,1.96,1.9699,1.79,1.81,2630650,0
+OPTU.US,D,20251114,000000,1.79,1.825,1.75,1.78,3895221,0
+OPTU.US,D,20251117,000000,1.75,1.83,1.74,1.77,3637017,0
+OPTU.US,D,20251118,000000,1.76,1.9,1.75,1.79,3838978,0
+OPTU.US,D,20251119,000000,1.8,1.82,1.68,1.79,2193420,0
+OPTU.US,D,20251120,000000,1.81,1.86,1.7,1.7,4283980,0
+OPTU.US,D,20251121,000000,1.7,1.78,1.7,1.77,2908773,0
+OPTU.US,D,20251124,000000,1.77,1.81,1.725,1.76,3069970,0
+OPTU.US,D,20251125,000000,1.9,2.1352,1.9,2.08,9327767,0
+OPTU.US,D,20251126,000000,2.06,2.06,1.89,1.91,2903789,0
+OPTU.US,D,20251128,000000,1.91,1.96,1.865,1.9,978016,0
+OPTU.US,D,20251201,000000,1.89,1.96,1.87,1.91,1952330,0
+OPTU.US,D,20251202,000000,1.9,1.905,1.815,1.85,5573763,0
+OPTU.US,D,20251203,000000,1.85,1.906,1.8401,1.87,2588588,0
+OPTU.US,D,20251204,000000,1.91,1.93,1.855,1.9,1150034,0
+OPTU.US,D,20251205,000000,1.89,1.91,1.83,1.84,1885909,0
+OPTU.US,D,20251208,000000,1.84,1.855,1.8,1.81,1123763,0
+OPTU.US,D,20251209,000000,1.81,1.826,1.74,1.76,2596762,0
+OPTU.US,D,20251210,000000,1.76,1.94,1.73,1.91,4016880,0
+OPTU.US,D,20251211,000000,1.921,1.97,1.85,1.94,1598138,0
+OPTU.US,D,20251212,000000,1.93,1.9787,1.88,1.89,1741808,0
+OPTU.US,D,20251215,000000,1.9,1.92,1.81,1.82,1805591,0
+OPTU.US,D,20251216,000000,1.79,1.85,1.785,1.8,1549276,0
+OPTU.US,D,20251217,000000,1.78,1.83,1.695,1.74,4091717,0
+OPTU.US,D,20251218,000000,1.7514,1.77,1.59,1.65,7309520,0
+OPTU.US,D,20251219,000000,1.65,1.7,1.6,1.7,5749328,0
+OPTU.US,D,20251222,000000,1.7,1.77,1.685,1.74,1181957,0
+OPTU.US,D,20251223,000000,1.75,1.76,1.675,1.68,2192379,0
+OPTU.US,D,20251224,000000,1.7275,1.7275,1.675,1.7,550068,0
+OPTU.US,D,20251226,000000,1.685,1.7,1.6425,1.66,673970,0
+OPTU.US,D,20251229,000000,1.65,1.715,1.625,1.69,2162504,0
+OPTU.US,D,20251230,000000,1.68,1.685,1.62,1.64,1394241,0
+OPTU.US,D,20251231,000000,1.63,1.71,1.62,1.65,2401410,0
+OPTU.US,D,20260102,000000,1.66,1.825,1.64,1.72,1871513,0
+OPTU.US,D,20260105,000000,1.73,1.77,1.66,1.7,1871821,0
+OPTU.US,D,20260106,000000,1.7,1.755,1.63,1.71,6746020,0
+OPTU.US,D,20260107,000000,1.71,1.75,1.66,1.66,999533,0
+OPTU.US,D,20260108,000000,1.65,1.81,1.635,1.72,2937584,0
+OPTU.US,D,20260109,000000,1.74,1.98,1.7,1.9,6190530,0
+OPTU.US,D,20260112,000000,1.86,2.02,1.815,1.94,1737667,0
+OPTU.US,D,20260113,000000,1.96,1.98,1.885,1.9,1336783,0
+OPTU.US,D,20260114,000000,1.9,1.95,1.87,1.89,2258175,0
+OPTU.US,D,20260115,000000,1.915,1.975,1.87,1.91,1241393,0
+OPTU.US,D,20260116,000000,1.929,1.93,1.86,1.89,956476,0
+OPTU.US,D,20260120,000000,1.825,1.855,1.7907,1.8,1806660,0
+OPTU.US,D,20260121,000000,1.81,1.84,1.76,1.84,1352200,0
+OPTU.US,D,20260122,000000,1.8475,1.9,1.8,1.82,947476,0
+OPTU.US,D,20260123,000000,1.81,1.82,1.77,1.8,1499159,0
+OPTU.US,D,20260126,000000,1.78,1.81,1.69,1.71,4581356,0
+OPTU.US,D,20260127,000000,1.71,1.72,1.61,1.63,1593231,0
+OPTU.US,D,20260128,000000,1.65,1.67,1.55,1.58,2029451,0
+OPTU.US,D,20260129,000000,1.595,1.61,1.55,1.6,2318494,0
+OPTU.US,D,20260130,000000,1.59,1.6384,1.52,1.53,2766464,0
+OPTU.US,D,20260202,000000,1.53,1.7,1.525,1.59,2422265,0
+OPTU.US,D,20260203,000000,1.6,1.67,1.57,1.65,2387146,0
+OPTU.US,D,20260204,000000,1.64,1.69,1.6,1.6,1306084,0
+OPTU.US,D,20260205,000000,1.58,1.62,1.575,1.6,1493739,0
+OPTU.US,D,20260206,000000,1.62,1.68,1.61,1.64,1664503,0
+OPTU.US,D,20260209,000000,1.62,1.65,1.59,1.64,725222,0
+OPTU.US,D,20260210,000000,1.64,1.7,1.58,1.61,2031672,0
+OPTU.US,D,20260211,000000,1.62,1.67,1.61,1.62,2189791,0
+OPTU.US,D,20260212,000000,1.76,1.9,1.57,1.68,2501734,0
+OPTU.US,D,20260213,000000,1.63,1.74,1.6,1.67,2346732,0
+OPTU.US,D,20260217,000000,1.63,1.6599,1.5807,1.62,1888720,0
+OPTU.US,D,20260218,000000,1.62,1.648,1.565,1.59,1182846,0
diff --git a/daily/us/nyse stocks/2/owlt.us.txt b/daily/us/nyse stocks/2/owlt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..566931beb0f5a71525515bb51e4de28b62216555
--- /dev/null
+++ b/daily/us/nyse stocks/2/owlt.us.txt	
@@ -0,0 +1,1320 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OWLT.US,D,20201111,000000,135.66,135.66,134.96,134.96,421.285711758,0
+OWLT.US,D,20201112,000000,134.96,135.1,134.96,134.96,29.285714109999997,0
+OWLT.US,D,20201117,000000,135.279,135.38,135.1,135.1,18314.428461542,0
+OWLT.US,D,20201118,000000,135.38,135.38,135.38,135.38,7146.499957121,0
+OWLT.US,D,20201119,000000,135.66,136.92,135.66,136.92,1601.7857046749998,0
+OWLT.US,D,20201120,000000,136.92,136.92,136.08,136.36,11141.571361721999,0
+OWLT.US,D,20201123,000000,137.06,143.92,136.22,136.36,1665.071418581,0
+OWLT.US,D,20201124,000000,135.8,137.34,135.1,135.24,2552.85712754,0
+OWLT.US,D,20201127,000000,136.92,137.9,136.5,136.5,17801.42846462,0
+OWLT.US,D,20201130,000000,136.22,136.85,136.22,136.5,2760.9999834339997,0
+OWLT.US,D,20201201,000000,136.262,136.626,136.262,136.626,110.71428505,0
+OWLT.US,D,20201202,000000,136.5,137.019,136.5,136.825,262.071426999,0
+OWLT.US,D,20201203,000000,137.9,137.9,136.077,136.08,4947.428541744,0
+OWLT.US,D,20201204,000000,137.48,137.48,136.5,136.78,693.2857101259999,0
+OWLT.US,D,20201207,000000,137.2,138.179,136.78,138.179,523.428568288,0
+OWLT.US,D,20201208,000000,138.18,138.18,137.2,137.62,897.714280328,0
+OWLT.US,D,20201209,000000,138.46,138.74,138.04,138.04,8593.357091296999,0
+OWLT.US,D,20201210,000000,138.32,139.02,138.32,138.6,226.499998641,0
+OWLT.US,D,20201211,000000,139.3,139.72,139.02,139.3,2996.214267737,0
+OWLT.US,D,20201214,000000,140,140,138.18,138.18,4012.999975922,0
+OWLT.US,D,20201215,000000,138.04,140,138.04,138.46,2745.1428406719997,0
+OWLT.US,D,20201216,000000,139.72,139.72,138.32,138.32,1346.1428490659998,0
+OWLT.US,D,20201217,000000,138.04,139.44,138.04,138.6,2486.42855651,0
+OWLT.US,D,20201218,000000,139.3,139.58,138.88,139.58,1277.999992332,0
+OWLT.US,D,20201221,000000,138.32,139.72,138.32,139.678,689.5714244339999,0
+OWLT.US,D,20201222,000000,139.72,140.7,139.3,140.7,3266.999980398,0
+OWLT.US,D,20201223,000000,140.35,140.56,139.58,140,786.714280994,0
+OWLT.US,D,20201224,000000,140,140.84,139.72,140.84,260.428569866,0
+OWLT.US,D,20201228,000000,140.98,140.98,139.3,140.98,37905.571201137995,0
+OWLT.US,D,20201229,000000,140.56,142.1,140.56,142.1,17876.714178454,0
+OWLT.US,D,20201230,000000,142.1,142.38,142.1,142.114,14824.499911052999,0
+OWLT.US,D,20201231,000000,142.1,142.8,140,142.38,754.357138331,0
+OWLT.US,D,20210104,000000,142.8,142.8,140.56,141.96,933.9999943959999,0
+OWLT.US,D,20210105,000000,142.8,142.8,140.28,141.54,5912.071393099,0
+OWLT.US,D,20210106,000000,141.75,142.1,141.68,141.68,240.07142713099998,0
+OWLT.US,D,20210107,000000,141.68,143.22,141.68,143.22,12431.928496837,0
+OWLT.US,D,20210108,000000,143.5,145.6,142.8,144.232,10221.071367245,0
+OWLT.US,D,20210111,000000,143.5,145.6,143.5,145.04,355.499997867,0
+OWLT.US,D,20210112,000000,143.822,145.457,143.822,144.76,1487.7857053589998,0
+OWLT.US,D,20210113,000000,144.76,145.6,142.1,143.36,5718.714251402,0
+OWLT.US,D,20210114,000000,144.06,145.6,143.64,144.34,3159.142838188,0
+OWLT.US,D,20210115,000000,145.46,146.3,144.34,145.88,3827.785691319,0
+OWLT.US,D,20210119,000000,145.88,145.88,145.04,145.74,197.85714166999998,0
+OWLT.US,D,20210120,000000,145.74,146.02,142.94,145.18,3189.785695147,0
+OWLT.US,D,20210121,000000,144.9,145.155,143.641,144.34,8835.571375558,0
+OWLT.US,D,20210122,000000,142.52,146.72,142.52,146.3,10448.071365882999,0
+OWLT.US,D,20210125,000000,146.86,148.4,145.461,145.88,1478.5714197,0
+OWLT.US,D,20210126,000000,143.92,145.32,141.4,144.2,15967.571332766,0
+OWLT.US,D,20210127,000000,144.34,144.62,142.8,144.2,9206.714230474,0
+OWLT.US,D,20210128,000000,144.876,145.614,144.2,144.9,1876.928560167,0
+OWLT.US,D,20210129,000000,144.2,144.899,143.22,144.2,4484.928544519,0
+OWLT.US,D,20210201,000000,144.48,145.32,144.48,144.9,7600.928525822999,0
+OWLT.US,D,20210202,000000,144.62,146.3,143.36,145.6,3043.714267452,0
+OWLT.US,D,20210203,000000,146.3,148.82,144.9,146.72,2294.6428433749998,0
+OWLT.US,D,20210204,000000,146.3,150.5,145.18,150.08,5810.428536566,0
+OWLT.US,D,20210205,000000,150.92,154,147.42,150.78,6653.999960075999,0
+OWLT.US,D,20210208,000000,150.22,150.22,146.86,147,6211.1428198759995,0
+OWLT.US,D,20210209,000000,148.12,148.82,145.74,147.14,18297.285604501998,0
+OWLT.US,D,20210210,000000,147.56,149.94,146.3,147,14605.071340941,0
+OWLT.US,D,20210211,000000,149.24,149.24,144.2,147.84,4780.999971314,0
+OWLT.US,D,20210212,000000,149.38,149.66,146.3,148.26,8046.0713802949995,0
+OWLT.US,D,20210216,000000,149.66,150.08,143.5,145.18,174915.213236223,0
+OWLT.US,D,20210217,000000,147.42,148.12,144.34,146.44,77798.49953320899,0
+OWLT.US,D,20210218,000000,148.4,150.43,145.04,148.96,119595.28499671399,0
+OWLT.US,D,20210219,000000,149.8,149.8,145.32,147,64155.285329353996,0
+OWLT.US,D,20210222,000000,148.4,151.06,145.88,147,102059.28510193,0
+OWLT.US,D,20210223,000000,144.2,145.295,141.12,141.96,72910.356705395,0
+OWLT.US,D,20210224,000000,142.8,161.84,141.82,149.52,260474.427008582,0
+OWLT.US,D,20210225,000000,150.08,152.373,138.88,142.24,109385.78505797099,0
+OWLT.US,D,20210226,000000,141.82,143.5,139.44,141.96,61045.71391943999,0
+OWLT.US,D,20210301,000000,143.5,149.8,142.1,142.66,82920.213788193,0
+OWLT.US,D,20210302,000000,144.34,144.34,139.861,140.7,49801.571129762,0
+OWLT.US,D,20210303,000000,141.12,141.4,137.9,138.46,72187.213852591,0
+OWLT.US,D,20210304,000000,137.76,140,137.76,139.58,68739.642444705,0
+OWLT.US,D,20210305,000000,139.3,142.66,138.6,140.7,42534.999744789995,0
+OWLT.US,D,20210308,000000,141.82,141.82,139.16,140.7,32478.571233699997,0
+OWLT.US,D,20210309,000000,140.7,140.98,139.86,140.35,29224.714110366,0
+OWLT.US,D,20210310,000000,140.14,141.4,140.001,140.42,27055.285551954,0
+OWLT.US,D,20210311,000000,140.56,140.56,138.88,139.86,12952.571350856,0
+OWLT.US,D,20210312,000000,139.58,140.7,139.3,140.28,14939.28562465,0
+OWLT.US,D,20210315,000000,140.56,140.56,139.02,139.16,108125.21363696299,0
+OWLT.US,D,20210316,000000,139.3,139.72,138.6,139.02,16793.642756381,0
+OWLT.US,D,20210317,000000,138.46,140.28,138.32,139.58,33396.571228192,0
+OWLT.US,D,20210318,000000,140.98,140.98,137.9,139.02,66656.14245720599,0
+OWLT.US,D,20210319,000000,139.86,140,138.04,139.293,30182.856961759997,0
+OWLT.US,D,20210322,000000,139.3,140.42,138.6,139.72,21791.999869248,0
+OWLT.US,D,20210323,000000,139.86,140,137.48,138.46,37441.356918209,0
+OWLT.US,D,20210324,000000,139.58,139.58,137.9,138.32,24424.214139169,0
+OWLT.US,D,20210325,000000,137.9,139.3,137.34,138.04,16044.928475158998,0
+OWLT.US,D,20210326,000000,137.9,139.02,137.9,138.18,8224.785664936999,0
+OWLT.US,D,20210329,000000,138.74,139.3,138.18,139.02,5430.785681701,0
+OWLT.US,D,20210330,000000,138.6,139.44,138.46,139.3,74517.570981466,0
+OWLT.US,D,20210331,000000,138.74,139.16,138.6,138.74,5550.928538122999,0
+OWLT.US,D,20210401,000000,138.6,139.02,138.6,138.6,7793.571381809999,0
+OWLT.US,D,20210405,000000,138.6,139.58,138.46,138.6,12291.214211966999,0
+OWLT.US,D,20210406,000000,138.88,139.44,138.46,139.16,5482.785681388999,0
+OWLT.US,D,20210407,000000,139.58,139.58,138.74,139.02,6269.928533808999,0
+OWLT.US,D,20210408,000000,138.88,139.439,138.88,138.88,6240.357105415,0
+OWLT.US,D,20210409,000000,138.88,139.16,138.74,138.95,6681.071388484999,0
+OWLT.US,D,20210412,000000,138.88,139.16,138.88,138.95,4786.071399855,0
+OWLT.US,D,20210413,000000,138.88,139.02,138.6,139.02,6686.785674164999,0
+OWLT.US,D,20210414,000000,139.02,139.16,138.74,139.02,4381.999973708,0
+OWLT.US,D,20210415,000000,138.88,139.3,138.74,138.88,11132.642790347,0
+OWLT.US,D,20210416,000000,138.74,139.02,138.74,139.02,3861.357119689,0
+OWLT.US,D,20210419,000000,138.74,138.879,138.46,138.46,5103.4285408079995,0
+OWLT.US,D,20210420,000000,138.46,138.6,138.18,138.18,6949.071386877,0
+OWLT.US,D,20210421,000000,138.18,138.32,138.18,138.32,5576.714252254,0
+OWLT.US,D,20210422,000000,138.18,138.739,137.34,138.18,14564.928484039,0
+OWLT.US,D,20210423,000000,137.76,139.16,137.76,139.02,3817.8571199499997,0
+OWLT.US,D,20210426,000000,138.74,139.16,138.18,139.02,4871.071399345,0
+OWLT.US,D,20210427,000000,138.6,139.16,138.6,139.02,9938.357083227,0
+OWLT.US,D,20210428,000000,139.3,139.44,138.74,139.02,13764.428488841999,0
+OWLT.US,D,20210429,000000,138.88,139.44,138.6,138.74,9257.285658742,0
+OWLT.US,D,20210430,000000,138.67,139.58,138.32,139.44,3441.1428364959997,0
+OWLT.US,D,20210503,000000,139.44,139.86,139.02,139.3,8025.5713804179995,0
+OWLT.US,D,20210504,000000,138.88,139.86,138.74,139.72,8170.571379548,0
+OWLT.US,D,20210505,000000,139.86,139.86,139.3,139.72,7863.357095677,0
+OWLT.US,D,20210506,000000,139.72,140,139.16,139.86,5281.785682594999,0
+OWLT.US,D,20210507,000000,139.58,139.72,139.37,139.72,8482.071377679,0
+OWLT.US,D,20210510,000000,139.72,140.14,139.3,140,19749.071310076997,0
+OWLT.US,D,20210511,000000,139.3,139.58,139.02,139.3,4910.499970537,0
+OWLT.US,D,20210512,000000,139.3,139.72,139.16,139.16,4309.214259859,0
+OWLT.US,D,20210513,000000,138.74,139.3,138.6,139.16,5823.499965059,0
+OWLT.US,D,20210514,000000,138.88,139.44,138.88,139.02,2005.499987967,0
+OWLT.US,D,20210517,000000,138.88,139.86,138.741,139.58,7530.285669104,0
+OWLT.US,D,20210518,000000,139.72,140,139.16,139.86,4995.285684314,0
+OWLT.US,D,20210519,000000,139.86,140,139.3,140,13003.142779123998,0
+OWLT.US,D,20210520,000000,139.16,140,139.16,139.58,10125.571367818,0
+OWLT.US,D,20210521,000000,139.58,140.28,139.58,140.28,4840.285685244,0
+OWLT.US,D,20210524,000000,139.58,140,139.44,139.86,13335.071348561,0
+OWLT.US,D,20210525,000000,139.58,140,139.44,139.86,23817.214142810997,0
+OWLT.US,D,20210526,000000,139.44,139.86,139.44,139.72,1776.4285607699999,0
+OWLT.US,D,20210527,000000,139.58,139.72,138.74,139.02,9974.214225869,0
+OWLT.US,D,20210528,000000,139.58,139.58,139.16,139.16,2253.357129337,0
+OWLT.US,D,20210601,000000,139.58,140,139.16,140,3006.285696248,0
+OWLT.US,D,20210602,000000,139.44,139.637,139.3,139.44,3643.4285495679997,0
+OWLT.US,D,20210603,000000,139.3,139.44,139.3,139.44,6971.4285296,0
+OWLT.US,D,20210604,000000,139.3,139.72,139.3,139.44,1735.2857038739999,0
+OWLT.US,D,20210607,000000,139.3,139.44,139.3,139.44,2526.071413415,0
+OWLT.US,D,20210608,000000,139.3,139.72,139.3,139.72,2158.6428441909998,0
+OWLT.US,D,20210609,000000,139.86,140,139.581,140,23464.857002067998,0
+OWLT.US,D,20210610,000000,140,140.28,139.58,140.14,19016.357028758997,0
+OWLT.US,D,20210611,000000,140,140.56,139.86,139.86,8136.999951178,0
+OWLT.US,D,20210614,000000,140,140.14,139.72,139.72,5822.785679349,0
+OWLT.US,D,20210615,000000,139.58,140.28,139.58,140.14,85365.92805923299,0
+OWLT.US,D,20210616,000000,139.86,140.28,139.86,140,52415.999685504,0
+OWLT.US,D,20210617,000000,140.7,140.7,139.58,139.72,8118.499951289,0
+OWLT.US,D,20210618,000000,139.72,140,139.72,139.72,2807.214268871,0
+OWLT.US,D,20210621,000000,139.72,140.14,139.678,139.72,12929.857065278,0
+OWLT.US,D,20210622,000000,139.72,140,139.58,139.72,8187.714236588,0
+OWLT.US,D,20210623,000000,139.58,140,139.58,139.72,5959.857107098,0
+OWLT.US,D,20210624,000000,140,140,139.58,139.58,2940.4999823569997,0
+OWLT.US,D,20210625,000000,139.58,140,139.58,139.58,56785.999659283996,0
+OWLT.US,D,20210628,000000,140,140,139.58,139.72,47277.214002051,0
+OWLT.US,D,20210629,000000,139.72,140.14,139.58,140,27624.99983425,0
+OWLT.US,D,20210630,000000,140,140.14,139.58,139.72,25114.499849312997,0
+OWLT.US,D,20210701,000000,139.58,139.93,139.58,139.72,3768.071405963,0
+OWLT.US,D,20210702,000000,139.72,139.86,139.58,139.58,87771.713759084,0
+OWLT.US,D,20210706,000000,139.58,139.72,139.58,139.58,127866.85637565599,0
+OWLT.US,D,20210707,000000,139.58,139.86,139.58,139.58,60483.428208528,0
+OWLT.US,D,20210708,000000,139.58,139.72,139.44,139.58,109153.427916508,0
+OWLT.US,D,20210709,000000,139.16,139.16,135.1,136.78,21966.42843963,0
+OWLT.US,D,20210712,000000,137.2,139.02,136.15,136.36,13267.214206110999,0
+OWLT.US,D,20210713,000000,136.36,136.36,126.42,127.12,15766.999905398,0
+OWLT.US,D,20210714,000000,126.7,127.4,115.78,116.48,9633.285656486,0
+OWLT.US,D,20210715,000000,117.18,127.4,117.18,123.76,32672.928375391,0
+OWLT.US,D,20210716,000000,125.3,137.62,124.74,127.4,30485.714102799997,0
+OWLT.US,D,20210719,000000,135.66,159.95,129.22,129.5,45760.856868291994,0
+OWLT.US,D,20210720,000000,131.32,132.853,110.229,124.18,15935.071332960999,0
+OWLT.US,D,20210721,000000,125.44,125.44,108.641,112,13879.071345297,0
+OWLT.US,D,20210722,000000,113.12,114.801,110.6,112.28,4647.85711497,0
+OWLT.US,D,20210723,000000,112,123.2,111.864,120.68,7213.857099573999,0
+OWLT.US,D,20210726,000000,123.9,131.46,123.83,130.2,12723.714209372,0
+OWLT.US,D,20210727,000000,133.42,133.98,130.06,131.88,4547.2142584309995,0
+OWLT.US,D,20210728,000000,132.02,134.26,131.32,133.84,3987.714261788,0
+OWLT.US,D,20210729,000000,136.08,139.72,135.38,139.02,6448.071389883,0
+OWLT.US,D,20210730,000000,137.9,139.02,137.2,138.74,2345.285700214,0
+OWLT.US,D,20210802,000000,138.32,139.58,136.08,138.6,5992.999964042,0
+OWLT.US,D,20210803,000000,137.06,138.285,133,134.4,2529.928556249,0
+OWLT.US,D,20210804,000000,132.86,132.86,126,126.56,1951.571416862,0
+OWLT.US,D,20210805,000000,123.62,132.72,122.64,128.8,5047.999969712,0
+OWLT.US,D,20210806,000000,131.6,134.54,130.9,133,2888.928554095,0
+OWLT.US,D,20210809,000000,131.74,132.65,127.61,128.66,4300.571402768,0
+OWLT.US,D,20210810,000000,126.56,143.92,124.46,138.32,6836.928530407,0
+OWLT.US,D,20210811,000000,141.68,141.68,134.82,139.44,5686.7142515939995,0
+OWLT.US,D,20210812,000000,140,143.92,138.181,141.12,6302.85710504,0
+OWLT.US,D,20210813,000000,147.7,147.98,142.52,144.48,6886.857101535999,0
+OWLT.US,D,20210816,000000,143.64,143.64,119,126,12503.357067837,0
+OWLT.US,D,20210817,000000,126,129.92,122.36,129.36,6151.2856773779995,0
+OWLT.US,D,20210818,000000,130.62,134.96,130.62,134.96,7196.499956821,0
+OWLT.US,D,20210819,000000,135.52,139.3,133.42,138.6,6477.4999611349995,0
+OWLT.US,D,20210820,000000,136.5,139.58,130.9,135.1,9488.071371643,0
+OWLT.US,D,20210823,000000,135.1,135.1,125.3,128.24,16275.857045202,0
+OWLT.US,D,20210824,000000,127.96,129.29,124.32,126.28,7163.214242735,0
+OWLT.US,D,20210825,000000,122.22,123.2,90.3,91.7,301213.998192716,0
+OWLT.US,D,20210826,000000,94.5,96.6,88.2,92.26,81216.142369846,0
+OWLT.US,D,20210827,000000,91.42,92.54,83.3,85.26,51015.785408191,0
+OWLT.US,D,20210830,000000,88.76,102.9,87.5,88.9,100750.71368120999,0
+OWLT.US,D,20210831,000000,89.18,90.9986,84.98,85.96,48428.142566573995,0
+OWLT.US,D,20210901,000000,85.96,89.74,84.28,85.82,22859.428434272,0
+OWLT.US,D,20210902,000000,87.22,89.1716,85.96,87.08,80697.14237295999,0
+OWLT.US,D,20210903,000000,87.22,92.4,87.22,90.3,32613.214090035,0
+OWLT.US,D,20210907,000000,92.4,97.3,91,92.4,37256.499776461,0
+OWLT.US,D,20210908,000000,94.5,99.4,85.54,85.96,53100.785395681,0
+OWLT.US,D,20210909,000000,86.1,89.32,84,84.14,55741.499665551,0
+OWLT.US,D,20210910,000000,84.42,85.2124,79.1,83.16,77611.713820044,0
+OWLT.US,D,20210913,000000,83.3,83.3,77.56,78.26,33881.071225285,0
+OWLT.US,D,20210914,000000,78.68,78.96,72.8,75.32,33643.785512423,0
+OWLT.US,D,20210915,000000,75.6,77.56,73.64,77.14,42823.57117163,0
+OWLT.US,D,20210916,000000,77.56,77.84,71.96,75.32,54400.499673597,0
+OWLT.US,D,20210917,000000,75.18,77.14,73.08,76.02,285735.141142732,0
+OWLT.US,D,20210920,000000,72.52,87.57,72.52,84.14,112147.49932711499,0
+OWLT.US,D,20210921,000000,81.9,83.72,77.7,77.84,39466.928334626995,0
+OWLT.US,D,20210922,000000,78.4,79.94,75.74,78.68,30419.928388909,0
+OWLT.US,D,20210923,000000,78.82,81.62,77,78.96,26332.214127721,0
+OWLT.US,D,20210924,000000,78.68,79.1,76.58,77.42,60528.071065403,0
+OWLT.US,D,20210927,000000,77.42,79.38,75.7834,78.96,70537.285291062,0
+OWLT.US,D,20210928,000000,80.36,81.62,78.12,79.38,41355.499751867,0
+OWLT.US,D,20210929,000000,80.22,83.5786,78.82,79.66,23065.499861606997,0
+OWLT.US,D,20210930,000000,81.2,82.04,77.42,78.26,27206.214122477,0
+OWLT.US,D,20211001,000000,78.96,80.92,76.44,76.72,31978.142665273997,0
+OWLT.US,D,20211004,000000,59.5,76.3,52.584,58.66,485659.21137175895,0
+OWLT.US,D,20211005,000000,59.08,60.76,56.7,57.54,116567.356443453,0
+OWLT.US,D,20211006,000000,56.84,61.46,54.46,60.48,46831.642576153,0
+OWLT.US,D,20211007,000000,58.8,62.02,57.96,61.18,28249.214116219,0
+OWLT.US,D,20211008,000000,61.18,61.32,58.8,59.64,15008.999909946,0
+OWLT.US,D,20211011,000000,59.5,59.5,56.7,56.98,23220.642717819,0
+OWLT.US,D,20211012,000000,57.82,58.38,54.18,55.72,138657.070596629,0
+OWLT.US,D,20211013,000000,57.4,57.82,54.6,55.86,39106.142622506,0
+OWLT.US,D,20211014,000000,56.98,56.98,55.3,55.58,25935.356987245,0
+OWLT.US,D,20211015,000000,55.72,56.7,53.48,53.9,37305.856919022,0
+OWLT.US,D,20211018,000000,53.9,55.44,52.92,54.74,19533.214168514998,0
+OWLT.US,D,20211019,000000,54.88,55.16,53.2,53.76,29797.356964073,0
+OWLT.US,D,20211020,000000,53.62,54.04,51.8,53.2,31510.714096649997,0
+OWLT.US,D,20211021,000000,53.34,54.32,52.78,53.76,25412.714133237998,0
+OWLT.US,D,20211022,000000,53.06,53.76,51.8,52.64,21880.214154433,0
+OWLT.US,D,20211025,000000,52.08,53.06,48.44,51.66,62560.856767492,0
+OWLT.US,D,20211026,000000,51.52,51.8532,49.56,50.26,25495.856989882,0
+OWLT.US,D,20211027,000000,49.7,52.22,49.42,50.96,28187.071259449,0
+OWLT.US,D,20211028,000000,50.82,50.995,49.28,50.54,18282.642747447,0
+OWLT.US,D,20211029,000000,50.54,50.82,49.42,50.12,27430.285549704,0
+OWLT.US,D,20211101,000000,53.06,53.2,51.66,52.22,31773.214095075,0
+OWLT.US,D,20211102,000000,52.5,52.5,48.72,49.98,45018.856872744,0
+OWLT.US,D,20211103,000000,49.7,54.32,48.72,52.78,212615.42729573598,0
+OWLT.US,D,20211104,000000,54.6,57.82,54.04,56.28,97148.499417109,0
+OWLT.US,D,20211105,000000,58.52,58.52,51.66,51.94,46317.85686495,0
+OWLT.US,D,20211108,000000,52.78,53.48,50.4014,53.34,25099.142706548,0
+OWLT.US,D,20211109,000000,51.94,53.34,50.82,53.34,20811.071303704997,0
+OWLT.US,D,20211110,000000,52.5,60.6186,51.688,60.2,112516.85646775599,0
+OWLT.US,D,20211111,000000,60.06,62.86,53.34,61.88,54171.4282464,0
+OWLT.US,D,20211112,000000,62.02,70.35,59.5,70,76026.285258128,0
+OWLT.US,D,20211115,000000,68.6,69.0354,63.2814,65.38,27138.142694314,0
+OWLT.US,D,20211116,000000,65.94,65.94,60.76,63.28,22125.857010101998,0
+OWLT.US,D,20211117,000000,62.3,64.68,59.22,62.86,26361.571270401997,0
+OWLT.US,D,20211118,000000,62.02,62.8586,57.05,57.54,31023.999813855997,0
+OWLT.US,D,20211119,000000,57.82,59.36,56,56,14724.428483082,0
+OWLT.US,D,20211122,000000,56.42,56.42,52.78,55.86,30251.356961349,0
+OWLT.US,D,20211123,000000,55.86,56.14,52.64,54.74,22239.99986656,0
+OWLT.US,D,20211124,000000,54.32,60.55,54.18,60.48,19439.214169078998,0
+OWLT.US,D,20211126,000000,59.78,64.05,58.94,63.56,16708.785614033,0
+OWLT.US,D,20211129,000000,63,63.28,59.36,60.06,24675.428423375997,0
+OWLT.US,D,20211130,000000,60.9,64.2376,60.9,63.42,26665.785554291,0
+OWLT.US,D,20211201,000000,63.98,65.38,57.33,57.54,26056.142700805998,0
+OWLT.US,D,20211202,000000,58.87,58.94,56.42,56.98,14896.714196334,0
+OWLT.US,D,20211203,000000,56.98,57.19,53.62,55.3,50096.285413708,0
+OWLT.US,D,20211206,000000,54.74,55.3,51.1,53.9,20091.499879451,0
+OWLT.US,D,20211207,000000,54.32,57.8186,53.949,56.42,15661.499906030998,0
+OWLT.US,D,20211208,000000,55.58,58.1014,54.6994,55.72,12642.071352719,0
+OWLT.US,D,20211209,000000,55.86,56.98,52.92,52.92,10057.785653939,0
+OWLT.US,D,20211210,000000,53.34,55.02,52.64,53.2,8425.642806589,0
+OWLT.US,D,20211213,000000,53.9,54.6,50.68,50.68,12961.928493657,0
+OWLT.US,D,20211214,000000,50.68,50.68,46.62,46.9,18016.285606187997,0
+OWLT.US,D,20211215,000000,47.18,47.88,42.42,46.62,36811.499779131,0
+OWLT.US,D,20211216,000000,45.5,46.34,41.44,42.28,38209.714056455996,0
+OWLT.US,D,20211217,000000,42.56,43.96,42.14,42.14,24169.428426412,0
+OWLT.US,D,20211220,000000,42.14,42.21,40.04,41.16,18365.857032662,0
+OWLT.US,D,20211221,000000,42.28,42.28,37.38,37.8,87821.856615926,0
+OWLT.US,D,20211222,000000,38.5,40.39,37.59,39.48,25183.356991757,0
+OWLT.US,D,20211223,000000,39.34,41.72,38.99,40.74,31335.499811987,0
+OWLT.US,D,20211227,000000,40.6,41.02,39.48,40.18,19237.642741716998,0
+OWLT.US,D,20211228,000000,40.18,40.6,37.24,37.94,28434.071257967,0
+OWLT.US,D,20211229,000000,38.22,39.06,35.49,36.54,32569.285518869998,0
+OWLT.US,D,20211230,000000,34.16,37.6376,34.02,36.12,33704.856940628,0
+OWLT.US,D,20211231,000000,35.7,38.22,35.14,37.38,33602.571226955995,0
+OWLT.US,D,20220103,000000,38.08,39.62,36.68,39.06,10596.571364992,0
+OWLT.US,D,20220104,000000,38.92,39.2,35.84,37.52,14727.999911632,0
+OWLT.US,D,20220105,000000,38.22,38.36,36.4,36.54,16876.142755885998,0
+OWLT.US,D,20220106,000000,37.8,38.36,35.7224,37.52,15659.857048897999,0
+OWLT.US,D,20220107,000000,38.22,38.36,33.53,34.72,26774.071267927,0
+OWLT.US,D,20220110,000000,34.3,34.3,32.2,32.48,14747.428482943998,0
+OWLT.US,D,20220111,000000,32.34,33.88,31.64,32.62,8570.499948577,0
+OWLT.US,D,20220112,000000,32.9,33.46,32.06,32.34,10237.214224291,0
+OWLT.US,D,20220113,000000,32.76,32.76,31.22,31.36,13811.785631415,0
+OWLT.US,D,20220114,000000,30.94,31.584,30.52,31.08,8478.999949125999,0
+OWLT.US,D,20220118,000000,30.66,30.8,28.28,28.7,17578.857037383998,0
+OWLT.US,D,20220119,000000,29.12,29.4,27.3,27.72,28308.856973004,0
+OWLT.US,D,20220120,000000,28.42,29.54,26.74,26.74,14247.714200228,0
+OWLT.US,D,20220121,000000,26.88,28,25.9,26.32,25829.571273594,0
+OWLT.US,D,20220124,000000,25.2,27.3,23.66,26.74,28681.785542194997,0
+OWLT.US,D,20220125,000000,27.16,27.58,26.04,26.46,13453.285633566,0
+OWLT.US,D,20220126,000000,27.02,27.72,25.34,25.9,6583.642817641,0
+OWLT.US,D,20220127,000000,25.9,26.74,23.24,24.36,13471.214204887,0
+OWLT.US,D,20220128,000000,24.5,24.92,23.8,24.22,12540.142781902,0
+OWLT.US,D,20220131,000000,24.64,25.9,24.5042,25.9,8841.785661234999,0
+OWLT.US,D,20220201,000000,26.6,27.86,26.04,27.44,9906.42851199,0
+OWLT.US,D,20220202,000000,30.66,31.08,27.44,27.44,20890.71416037,0
+OWLT.US,D,20220203,000000,26.46,27.72,25.9,26.32,4579.071401097,0
+OWLT.US,D,20220204,000000,26.18,27.16,25.62,26.04,12927.571351006,0
+OWLT.US,D,20220207,000000,26.32,27.16,26.18,26.6,11565.428502036,0
+OWLT.US,D,20220208,000000,26.74,27.1138,25.62,26.04,10608.857079204,0
+OWLT.US,D,20220209,000000,26.04,26.6,25.9,26.18,5086.999969478,0
+OWLT.US,D,20220210,000000,25.34,27.16,24.92,25.62,9491.285657338,0
+OWLT.US,D,20220211,000000,26.18,26.18,25.06,25.34,4862.285685112,0
+OWLT.US,D,20220214,000000,24.92,25.9,24.5,24.5,5914.571393083999,0
+OWLT.US,D,20220215,000000,24.64,25.69,24.64,25.62,4873.214256475,0
+OWLT.US,D,20220216,000000,24.92,25.2518,23.8,24.78,7244.499956533,0
+OWLT.US,D,20220217,000000,24.5,25.06,22.82,23.38,16321.428473499998,0
+OWLT.US,D,20220218,000000,23.52,24.36,22.26,22.4,15077.214195251,0
+OWLT.US,D,20220222,000000,22.4,24.08,22.19,23.24,9441.785657634999,0
+OWLT.US,D,20220223,000000,22.96,24.64,22.82,24.64,13530.642775958999,0
+OWLT.US,D,20220224,000000,23.1,31.08,22.666,30.52,20466.071305775,0
+OWLT.US,D,20220225,000000,32.2,33.88,30.94,32.48,13080.642778659,0
+OWLT.US,D,20220228,000000,31.92,39.2,31.92,36.82,26149.785557387,0
+OWLT.US,D,20220301,000000,38.36,38.36,33.88,34.02,13090.785635741,0
+OWLT.US,D,20220302,000000,33.88,35.42,32.76,34.3,13092.642778587,0
+OWLT.US,D,20220303,000000,34.58,35.7,32.9,33.32,4915.214256223,0
+OWLT.US,D,20220304,000000,32.62,36.26,32.48,34.58,7315.285670394,0
+OWLT.US,D,20220307,000000,34.72,39.2,34.16,34.58,30417.85696035,0
+OWLT.US,D,20220308,000000,28.42,34.4386,28,30.8,25449.356990161,0
+OWLT.US,D,20220309,000000,31.92,32.2,29.54,29.96,10015.857082761999,0
+OWLT.US,D,20220310,000000,29.4,32.06,28.7014,31.5,9764.857084268,0
+OWLT.US,D,20220311,000000,32.2,32.2,30.94,31.78,4978.357112987,0
+OWLT.US,D,20220314,000000,33.46,34.16,31.64,31.92,14315.142771252,0
+OWLT.US,D,20220315,000000,32.9,37.24,32.06,36.4,7755.642810609,0
+OWLT.US,D,20220316,000000,36.26,43.26,35.84,43.26,36905.999778564,0
+OWLT.US,D,20220317,000000,44.1,46.48,41.58,45.78,31615.142667451997,0
+OWLT.US,D,20220318,000000,46.34,48.16,43.12,44.8,41408.214037264996,0
+OWLT.US,D,20220321,000000,43.4,51.66,43.4,50.12,64780.428182746,0
+OWLT.US,D,20220322,000000,50.54,54.88,50.12,52.64,51292.713977957996,0
+OWLT.US,D,20220323,000000,52.22,58.52,51.1294,57.82,25166.285563288,0
+OWLT.US,D,20220324,000000,57.4,62.16,56.4214,61.32,19730.499881616997,0
+OWLT.US,D,20220325,000000,60.9,61.6,58.289,61.18,16643.928471565,0
+OWLT.US,D,20220328,000000,62.16,62.44,58.6614,59.64,18396.571318192,0
+OWLT.US,D,20220329,000000,59.64,61.46,57.4,57.96,17537.499894775,0
+OWLT.US,D,20220330,000000,56.42,61.6,56.0798,60.76,12774.785637637,0
+OWLT.US,D,20220331,000000,56.56,64.12,56.28,62.3,13413.499919519,0
+OWLT.US,D,20220401,000000,62.58,69.58,61.32,66.78,19867.071309369,0
+OWLT.US,D,20220404,000000,66.64,67.074,61.46,65.1,12101.928498817,0
+OWLT.US,D,20220405,000000,66.22,66.22,63,65.1,8666.857090856,0
+OWLT.US,D,20220406,000000,63.28,65.38,54.6,59.08,30166.571247572,0
+OWLT.US,D,20220407,000000,57.96,62.65,56.28,62.3,8490.142806202,0
+OWLT.US,D,20220408,000000,61.74,63.7,58.8014,62.44,11667.285644282,0
+OWLT.US,D,20220411,000000,62.3,62.3,57.96,58.66,11530.71421653,0
+OWLT.US,D,20220412,000000,60.06,60.886,57.26,57.4,12872.928494191,0
+OWLT.US,D,20220413,000000,56.98,59.78,55.02,58.66,15623.714191972,0
+OWLT.US,D,20220414,000000,57.96,61.18,56.98,60.34,18316.214175817,0
+OWLT.US,D,20220418,000000,59.36,60.9,57.12,59.08,10099.214225119,0
+OWLT.US,D,20220419,000000,59.08,62.44,58.268,61.18,12239.142783708,0
+OWLT.US,D,20220420,000000,61.6,64.26,59.5,62.86,16340.714187669999,0
+OWLT.US,D,20220421,000000,62.44,67.2,59.78,60.34,22953.928433704998,0
+OWLT.US,D,20220422,000000,59.64,60.34,52.92,54.04,20919.142731628,0
+OWLT.US,D,20220425,000000,52.5,56.7,52.22,55.58,15199.28562309,0
+OWLT.US,D,20220426,000000,54.46,54.88,48.72,50.12,16442.499901345,0
+OWLT.US,D,20220427,000000,50.12,53.48,49.42,52.64,16702.999899782,0
+OWLT.US,D,20220428,000000,53.34,54.32,50.12,53.06,13133.142778344,0
+OWLT.US,D,20220429,000000,52.78,57.12,52.22,52.22,16225.071331221,0
+OWLT.US,D,20220502,000000,52.64,55.72,52.08,55.72,15411.642764672999,0
+OWLT.US,D,20220503,000000,55.72,56.42,52.08,53.9,14579.642769664999,0
+OWLT.US,D,20220504,000000,53.9,56.98,52.08,56.14,15837.357047832998,0
+OWLT.US,D,20220505,000000,55.16,57.4,53.48,56.56,17053.785611962998,0
+OWLT.US,D,20220506,000000,55.86,56.42,51.38,56.14,13739.714203275998,0
+OWLT.US,D,20220509,000000,53.9,55.3,50.82,50.82,18913.571315089997,0
+OWLT.US,D,20220510,000000,51.66,52.15,42.7,42.84,26358.214127565,0
+OWLT.US,D,20220511,000000,42.28,46.2,40.95,44.1,20226.428450069998,0
+OWLT.US,D,20220512,000000,40.88,48.58,40.53,48.58,49821.285415358,0
+OWLT.US,D,20220513,000000,49,52.5,47.32,49.14,30682.571244476,0
+OWLT.US,D,20220516,000000,49.28,53.48,48.3924,53.06,12232.499926605,0
+OWLT.US,D,20220517,000000,54.74,56,52.08,53.62,13245.071349101,0
+OWLT.US,D,20220518,000000,53.2,55.16,51.66,53.48,15490.71419277,0
+OWLT.US,D,20220519,000000,52.36,57.68,52.36,53.9,17832.928464431,0
+OWLT.US,D,20220520,000000,54.04,54.04,48.447,50.82,13676.785632224999,0
+OWLT.US,D,20220523,000000,49.84,53.34,49.84,52.64,14033.857058653999,0
+OWLT.US,D,20220524,000000,52.36,54.46,50.82,52.5,15135.214194903,0
+OWLT.US,D,20220525,000000,51.8,57.68,51.5298,56,14614.928483738999,0
+OWLT.US,D,20220526,000000,56,58.45,55.51,57.54,17218.428468118,0
+OWLT.US,D,20220527,000000,58.52,62.3,58.52,62.16,20310.928449562998,0
+OWLT.US,D,20220531,000000,62.3,67.9,61.257,67.2,37232.928348031,0
+OWLT.US,D,20220601,000000,66.22,71.0948,65.94,68.74,41006.928325386994,0
+OWLT.US,D,20220602,000000,69.16,70.7,67.9014,70,29818.928392514998,0
+OWLT.US,D,20220603,000000,69.44,74.6984,68.4306,72.94,36233.57121117,0
+OWLT.US,D,20220606,000000,74.9,74.9,42,47.04,158685.7133336,0
+OWLT.US,D,20220607,000000,46.48,50.54,35.28,40.74,104739.427942992,0
+OWLT.US,D,20220608,000000,40.74,43.54,38.5,40.88,58494.928220459,0
+OWLT.US,D,20220609,000000,39.62,40.18,32.06,32.48,44336.571162552,0
+OWLT.US,D,20220610,000000,33.88,34.44,30.8,30.8,25277.285562621997,0
+OWLT.US,D,20220613,000000,30.66,30.66,25.34,25.48,69150.28529938399,0
+OWLT.US,D,20220614,000000,26.46,32.62,25.48,29.96,63107.785335639,0
+OWLT.US,D,20220615,000000,29.68,32.9,29.54,31.92,39917.214046211,0
+OWLT.US,D,20220616,000000,30.24,32.34,28.63,32.06,31961.499808230998,0
+OWLT.US,D,20220617,000000,32.06,34.09,31.7912,32.76,28594.714114145998,0
+OWLT.US,D,20220621,000000,32.9,33.88,28,28.7,52057.928259080996,0
+OWLT.US,D,20220622,000000,28.56,29.12,27.3,28,33885.071225260996,0
+OWLT.US,D,20220623,000000,27.44,28.77,26.74,28,26848.856981764,0
+OWLT.US,D,20220624,000000,28.56,28.98,24.92,26.6,125723.642102801,0
+OWLT.US,D,20220627,000000,27.44,27.44,25.06,26.18,33201.928372217,0
+OWLT.US,D,20220628,000000,25.76,26.88,23.52,23.94,40993.285468326,0
+OWLT.US,D,20220629,000000,24.5,24.7758,22.96,23.1,24138.714140882,0
+OWLT.US,D,20220630,000000,23.24,24.3586,21.84,23.8,26063.142700763998,0
+OWLT.US,D,20220701,000000,23.66,25.2,23.1,24.64,14917.999910491999,0
+OWLT.US,D,20220705,000000,23.94,25.06,23.2414,24.78,13555.357061525,0
+OWLT.US,D,20220706,000000,24.78,25.62,23.8,24.92,13026.142778985999,0
+OWLT.US,D,20220707,000000,25.34,27.09,25.06,26.18,13971.999916167999,0
+OWLT.US,D,20220708,000000,26.6,27.3,25.34,26.6,14462.428484654,0
+OWLT.US,D,20220711,000000,26.88,26.88,24.5,26.04,10779.642792465,0
+OWLT.US,D,20220712,000000,25.34,25.62,24.29,24.78,4898.571399179999,0
+OWLT.US,D,20220713,000000,25.2,26.04,23.94,25.2,6957.499958255,0
+OWLT.US,D,20220714,000000,24.64,25.0824,23.8,24.78,7258.714242161999,0
+OWLT.US,D,20220715,000000,25.48,26.6,24.57,26.46,12324.071354627,0
+OWLT.US,D,20220718,000000,27.3,28,25.34,25.62,11682.642787047,0
+OWLT.US,D,20220719,000000,26.74,27.02,25.48,26.32,13095.499921427,0
+OWLT.US,D,20220720,000000,26.74,28.7,26.32,28.28,13935.571344958,0
+OWLT.US,D,20220721,000000,27.86,29.82,27.86,29.82,10801.642792333,0
+OWLT.US,D,20220722,000000,29.12,29.19,28,28,7865.928524233,0
+OWLT.US,D,20220725,000000,28,28.14,25.2,25.2,6544.428532162,0
+OWLT.US,D,20220726,000000,25.76,28.28,25.62,27.3,10092.642796586999,0
+OWLT.US,D,20220727,000000,27.44,28,25.62,27.16,11554.285644959999,0
+OWLT.US,D,20220728,000000,27.86,29.68,26.6,29.26,7914.071381086999,0
+OWLT.US,D,20220729,000000,29.12,30.24,27.58,29.82,14361.499913831,0
+OWLT.US,D,20220801,000000,29.68,30.94,28.42,29.68,9643.785656422999,0
+OWLT.US,D,20220802,000000,29.12,31.22,28.42,28.98,8373.857092614,0
+OWLT.US,D,20220803,000000,29.82,30.8,29.12,29.26,7023.928529285,0
+OWLT.US,D,20220804,000000,29.26,31.22,28.42,30.8,8755.214233183,0
+OWLT.US,D,20220805,000000,30.94,32.55,30.24,32.34,11636.499930180998,0
+OWLT.US,D,20220808,000000,32.2,34.7326,29.68,29.96,10354.714223586,0
+OWLT.US,D,20220809,000000,30.24,30.24,28.42,29.54,6332.714247718,0
+OWLT.US,D,20220810,000000,30.1,32.34,29.26,30.52,15257.071337029,0
+OWLT.US,D,20220811,000000,30.52,31.5,29.96,29.96,8515.428520336,0
+OWLT.US,D,20220812,000000,28.14,30.52,26.6,29.96,11125.857076102,0
+OWLT.US,D,20220815,000000,29.26,32.34,29.12,32.2,6169.499962983,0
+OWLT.US,D,20220816,000000,32.2,35.28,29.96,30.52,20002.714165698,0
+OWLT.US,D,20220817,000000,29.4,37.66,27.3,33.6,28753.57125605,0
+OWLT.US,D,20220818,000000,34.44,35.14,32.9,33.04,4054.3571185309997,0
+OWLT.US,D,20220819,000000,32.34,32.34,29.26,29.4,9971.928511597,0
+OWLT.US,D,20220822,000000,29.4,29.82,24.36,24.64,23522.714144578,0
+OWLT.US,D,20220823,000000,24.5,25.3386,22.4,22.82,30279.642675465,0
+OWLT.US,D,20220824,000000,23.38,26.18,21.84,23.1,44980.999730113996,0
+OWLT.US,D,20220825,000000,22.96,24.22,22.82,23.1,11199.357075660999,0
+OWLT.US,D,20220826,000000,24.22,24.22,21.7,22.26,12049.785641986999,0
+OWLT.US,D,20220829,000000,22.4,22.96,21.28,21.56,11306.071360734999,0
+OWLT.US,D,20220830,000000,22.12,22.4,21.56,22.4,16023.357046717,0
+OWLT.US,D,20220831,000000,22.96,22.96,21.98,22.68,4185.928546313,0
+OWLT.US,D,20220901,000000,22.82,23.52,21.91,23.24,9225.642801789,0
+OWLT.US,D,20220902,000000,23.24,24.22,22.82,23.8,12315.142783251998,0
+OWLT.US,D,20220906,000000,23.24,23.24,21.7,22.26,7254.142813617999,0
+OWLT.US,D,20220907,000000,22.96,23.24,21.7,22.82,11758.928500875,0
+OWLT.US,D,20220908,000000,22.4,24.08,22.4,23.52,7404.28566986,0
+OWLT.US,D,20220909,000000,23.1,24.5,22.96,24.36,11257.285646741999,0
+OWLT.US,D,20220912,000000,24.5,24.5,22.54,22.96,5501.857109846,0
+OWLT.US,D,20220913,000000,22.54,22.82,21.84,21.98,4696.642828962999,0
+OWLT.US,D,20220914,000000,22.68,22.68,21.14,21.14,8693.57137641,0
+OWLT.US,D,20220915,000000,21.28,21.49,19.32,19.88,16816.571327671998,0
+OWLT.US,D,20220916,000000,18.9,19.5832,16.24,18.06,39547.571191286,0
+OWLT.US,D,20220919,000000,17.08,17.92,17.08,17.5,7720.142810822,0
+OWLT.US,D,20220920,000000,17.5,17.5,16.94,17.22,5014.428541341999,0
+OWLT.US,D,20220921,000000,17.64,17.6652,16.0986,16.66,24312.14271127,0
+OWLT.US,D,20220922,000000,16.38,16.8,15.26,15.26,11960.928499663,0
+OWLT.US,D,20220923,000000,14.84,15.68,14.42,14.56,15299.285622489999,0
+OWLT.US,D,20220926,000000,14.42,16.24,14.42,15.54,6814.214244829,0
+OWLT.US,D,20220927,000000,15.54,15.9516,14.56,14.7,3057.7856959389997,0
+OWLT.US,D,20220928,000000,14.56,18.76,14.56,18.06,13972.714201878,0
+OWLT.US,D,20220929,000000,18.2,18.2,15.54,16.24,10317.785652379,0
+OWLT.US,D,20220930,000000,16.24,16.94,14.42,14.98,18465.71417492,0
+OWLT.US,D,20221003,000000,15.12,15.68,14.7,15.54,10329.857080877999,0
+OWLT.US,D,20221004,000000,15.96,17.5,14.84,15.12,29932.642677547,0
+OWLT.US,D,20221005,000000,15.12,16.52,14.56,15.4,10819.857077937999,0
+OWLT.US,D,20221006,000000,16.24,17.0786,14.7,14.84,9166.071373575,0
+OWLT.US,D,20221007,000000,15.26,15.26,14.7,14.98,6908.214244264999,0
+OWLT.US,D,20221010,000000,15.4,15.4,14.7,14.84,2828.142840174,0
+OWLT.US,D,20221011,000000,14.84,16.1,14.56,15.26,6325.214247763,0
+OWLT.US,D,20221012,000000,15.26,15.54,14.56,15.12,2997.214267731,0
+OWLT.US,D,20221013,000000,15.4,15.82,14.14,15.68,5118.714255002,0
+OWLT.US,D,20221014,000000,16.1,16.1,12.8926,13.44,12620.214209992999,0
+OWLT.US,D,20221017,000000,13.601,14.28,13.5828,14.28,4657.357114912999,0
+OWLT.US,D,20221018,000000,14.42,15.4,14.42,14.98,5057.85711251,0
+OWLT.US,D,20221019,000000,14.84,15.4,14.14,14.14,2687.928555301,0
+OWLT.US,D,20221020,000000,14.56,14.7,14,14,2884.571411264,0
+OWLT.US,D,20221021,000000,14.56,14.84,13.9846,14.14,5168.285683276,0
+OWLT.US,D,20221024,000000,14.28,14.28,13.86,13.9286,3072.428552994,0
+OWLT.US,D,20221025,000000,14,14.14,13.0368,14,5574.642823695,0
+OWLT.US,D,20221026,000000,14.42,14.7,13.79,14,2775.428554776,0
+OWLT.US,D,20221027,000000,13.86,14.42,13.272,13.3014,4677.214257651,0
+OWLT.US,D,20221028,000000,13.3014,14.28,13.3014,13.8796,5275.071396921,0
+OWLT.US,D,20221031,000000,13.9286,14.28,13.405,13.405,2327.85712889,0
+OWLT.US,D,20221101,000000,13.5926,15.4,11.7852,14.7,12202.357069643,0
+OWLT.US,D,20221102,000000,14.84,14.98,13.3028,13.3098,4733.428543028,0
+OWLT.US,D,20221103,000000,13.2412,13.727,12.0638,12.3284,12588.785638753,0
+OWLT.US,D,20221104,000000,12.8786,12.88,12.103,12.3424,3800.785691481,0
+OWLT.US,D,20221107,000000,12.7386,14.28,12.18,14,4736.714257294,0
+OWLT.US,D,20221108,000000,14,14.7,13.1992,13.5254,5850.857107752,0
+OWLT.US,D,20221109,000000,13.9986,14,12.7862,12.9528,4527.357115693,0
+OWLT.US,D,20221110,000000,14.28,14.84,13.72,14.7,7123.642814401,0
+OWLT.US,D,20221111,000000,14.28,16.1,13.4246,14.14,11024.428505282,0
+OWLT.US,D,20221114,000000,15.54,15.68,14.42,14.7,3640.499978157,0
+OWLT.US,D,20221115,000000,13.02,14.7,12.8814,13.538,9674.357084811,0
+OWLT.US,D,20221116,000000,13.3,14.7,13.3,14.14,4870.571399347999,0
+OWLT.US,D,20221117,000000,14,14,13.244,13.58,10891.357077509,0
+OWLT.US,D,20221118,000000,14.14,14.2786,12.1954,12.46,8637.285662462,0
+OWLT.US,D,20221121,000000,12.4656,12.5258,10.5,10.5014,13530.999918814,0
+OWLT.US,D,20221122,000000,10.36,12.18,9.94,11.9434,11484.357073951,0
+OWLT.US,D,20221123,000000,12.3186,12.3186,10.92,11.9042,6095.357106285,0
+OWLT.US,D,20221125,000000,12.1786,12.1786,11.34,11.7614,3967.2856904819996,0
+OWLT.US,D,20221128,000000,11.8188,12.46,11.2,12.0848,3141.214266867,0
+OWLT.US,D,20221129,000000,11.4506,13.0872,11.4506,12.775,7129.28567151,0
+OWLT.US,D,20221130,000000,13.1586,13.1586,10.92,11.6214,18954.499886273,0
+OWLT.US,D,20221201,000000,11.2812,11.914,11.06,11.2196,8777.785661619,0
+OWLT.US,D,20221202,000000,11.3386,11.76,10.64,10.8248,9489.142800208,0
+OWLT.US,D,20221205,000000,10.9886,11.788,10.4048,11.228,5671.7856802549995,0
+OWLT.US,D,20221206,000000,11.8188,11.8188,10.5406,11.1062,1885.9999886839998,0
+OWLT.US,D,20221207,000000,11.1538,11.1538,9.744,9.8938,8447.642806457,0
+OWLT.US,D,20221208,000000,9.94,10.6162,9.7776,10.1052,4414.214259229,0
+OWLT.US,D,20221209,000000,10.08,10.64,9.1,9.3786,4608.999972346,0
+OWLT.US,D,20221212,000000,9.1,9.8,8.68,8.911,12698.285638096,0
+OWLT.US,D,20221213,000000,9.2162,9.38,8.666,9.079,9390.214229373,0
+OWLT.US,D,20221214,000000,9.2386,9.702,8.82,9.3086,12824.571351624,0
+OWLT.US,D,20221215,000000,9.38,9.52,8.96,8.96,12307.571354726,0
+OWLT.US,D,20221216,000000,9.2386,13.3,8.75,12.3438,39463.356906076995,0
+OWLT.US,D,20221219,000000,13.4246,13.4246,9.8238,10.4258,11662.071358599,0
+OWLT.US,D,20221220,000000,10.1136,10.9634,10.1136,10.6582,3622.571406836,0
+OWLT.US,D,20221221,000000,10.64,11.2,10.2466,10.64,6161.285677318,0
+OWLT.US,D,20221222,000000,10.5,11.1958,9.7244,10.0968,4140.999975154,0
+OWLT.US,D,20221223,000000,10.64,11.1384,9.24,9.5746,14128.428486658,0
+OWLT.US,D,20221227,000000,10.4986,10.4986,8.12001,8.4014,8759.928518869,0
+OWLT.US,D,20221228,000000,7.56,8.8214,7.56,7.8386,16338.571330539999,0
+OWLT.US,D,20221229,000000,7.98,8.12,7.51239,8.071,7849.9999529,0
+OWLT.US,D,20221230,000000,8.1186,8.239,7.7,7.8274,9899.642797745,0
+OWLT.US,D,20230103,000000,8.2586,8.5918,7.84,7.9828,3544.142835878,0
+OWLT.US,D,20230104,000000,8.3818,8.7962,8.12,8.5806,5232.285682891999,0
+OWLT.US,D,20230105,000000,9.0986,9.6418,7.7,8.0654,7258.285670736,0
+OWLT.US,D,20230106,000000,7.84,8.5568,7.84,8.4,4272.85711722,0
+OWLT.US,D,20230109,000000,8.4,9.2218,8.12,8.8872,4039.8571186179997,0
+OWLT.US,D,20230110,000000,9.688,9.688,8.5414,9.0986,4191.714260564,0
+OWLT.US,D,20230111,000000,8.8326,9.66,8.75,8.7836,2679.071412497,0
+OWLT.US,D,20230112,000000,8.68,8.96,8.5722,8.624,4883.499970699,0
+OWLT.US,D,20230113,000000,8.6744,9.023,8.253,8.4028,8036.642808922999,0
+OWLT.US,D,20230117,000000,8.7388,9.63619,8.68,8.8606,7539.071383337,0
+OWLT.US,D,20230118,000000,9.2386,9.25259,7.9576,7.959,8746.857090376,0
+OWLT.US,D,20230119,000000,8.26,8.30199,7.98,7.9814,2585.571413058,0
+OWLT.US,D,20230120,000000,8.3846,8.386,7,7.56,20469.928448609,0
+OWLT.US,D,20230123,000000,8.295,8.295,7.2114,7.4172,10916.999934497999,0
+OWLT.US,D,20230124,000000,7.84,7.84,6.72,6.8586,19195.214170543,0
+OWLT.US,D,20230125,000000,6.72,7.203,6.0074,6.4554,34031.142652956,0
+OWLT.US,D,20230126,000000,5.852,6.3154,5.1716,5.768,67179.356739781,0
+OWLT.US,D,20230127,000000,6.0886,6.0886,5.18,5.5874,47608.499714348996,0
+OWLT.US,D,20230130,000000,5.7386,5.7568,5.418,5.6014,58729.28536191,0
+OWLT.US,D,20230131,000000,6.0172,6.02,5.4362,5.7204,57570.928226002994,0
+OWLT.US,D,20230201,000000,5.46,5.81,5.0778,5.3914,92166.21373271699,0
+OWLT.US,D,20230202,000000,5.544,5.8996,5.32,5.8996,74033.57098437,0
+OWLT.US,D,20230203,000000,5.8996,6.02,5.348,5.4432,62244.713912246,0
+OWLT.US,D,20230206,000000,5.46,5.5384,5.18,5.2864,55921.142521616,0
+OWLT.US,D,20230207,000000,5.32,5.4418,4.34,4.9966,111900.28504288399,0
+OWLT.US,D,20230208,000000,5.026,5.11,4.62,4.7768,56684.142517037995,0
+OWLT.US,D,20230209,000000,4.7768,4.97,4.431,4.5388,42363.785460103,0
+OWLT.US,D,20230210,000000,4.62,4.62,4.2014,4.3666,47024.356860711,0
+OWLT.US,D,20230213,000000,4.3666,4.7866,4.3666,4.76,41848.714034622,0
+OWLT.US,D,20230214,000000,4.7796,5.0218,4.6158,4.7642,39241.928335977,0
+OWLT.US,D,20230215,000000,4.7824,4.8818,4.48,4.7404,36393.071210213,0
+OWLT.US,D,20230216,000000,4.8986,4.9,4.4982,4.6662,25546.856989575997,0
+OWLT.US,D,20230217,000000,4.55,4.7712,4.2056,4.7712,525867.711130508,0
+OWLT.US,D,20230221,000000,6.58,6.58,5.04,5.565,917008.137355094,0
+OWLT.US,D,20230222,000000,5.0428,5.3004,4.5514,4.8706,145007.14198709998,0
+OWLT.US,D,20230223,000000,4.8986,5.0736,4.2,4.7404,111393.856474494,0
+OWLT.US,D,20230224,000000,4.76,5.1338,4.48,5.0148,62733.356766457,0
+OWLT.US,D,20230227,000000,4.5248,5.74,4.5248,5.3634,69727.21386735099,0
+OWLT.US,D,20230228,000000,5.565,5.67,4.9014,5.145,48147.642568257,0
+OWLT.US,D,20230301,000000,5.2052,5.593,4.7852,5.0834,42831.856885866,0
+OWLT.US,D,20230302,000000,4.9308,6.5086,4.907,6.0186,167797.284707502,0
+OWLT.US,D,20230303,000000,6.2706,6.4386,5.39,6.0158,59259.213930159,0
+OWLT.US,D,20230306,000000,6.1586,6.643,5.88,6.16,56263.499662418995,0
+OWLT.US,D,20230307,000000,6.433,7.1274,6.16,6.58,93453.64229642099,0
+OWLT.US,D,20230308,000000,6.72,7.077,6.16,6.8586,64352.071042459,0
+OWLT.US,D,20230309,000000,7.0224,7.0224,6.16,6.174,48679.99970792,0
+OWLT.US,D,20230310,000000,6.16,6.5828,5.3396,5.67,84895.71377634,0
+OWLT.US,D,20230313,000000,5.5006,5.8212,5.1156,5.1954,47461.928286657,0
+OWLT.US,D,20230314,000000,5.0904,5.39,4.9182,5.0414,57140.428228585995,0
+OWLT.US,D,20230315,000000,5.0582,5.6,4.62,4.62,38704.928339198996,0
+OWLT.US,D,20230316,000000,5.1758,5.6,4.774,4.9,62459.928196668996,0
+OWLT.US,D,20230317,000000,5.0148,5.509,4.872,4.8874,241399.427123032,0
+OWLT.US,D,20230320,000000,5.3116,5.397,4.4408,4.4856,77677.642391077,0
+OWLT.US,D,20230321,000000,4.7222,4.907,4.5682,4.7698,44683.856874754,0
+OWLT.US,D,20230322,000000,4.7082,5.215,4.634,5.0946,46782.571147876,0
+OWLT.US,D,20230323,000000,4.662,5.082,4.662,4.809,32581.356947368997,0
+OWLT.US,D,20230324,000000,4.851,5.25,4.6914,4.7418,29920.285534764,0
+OWLT.US,D,20230327,000000,4.9,4.9462,4.5766,4.6256,26220.71412839,0
+OWLT.US,D,20230328,000000,4.5066,4.6886,4.382,4.4534,23287.071288848998,0
+OWLT.US,D,20230329,000000,4.48,4.592,4.228,4.5696,32636.714089893998,0
+OWLT.US,D,20230330,000000,4.5962,4.7488,4.34,4.4982,21592.14272759,0
+OWLT.US,D,20230331,000000,4.34,4.564,4.34,4.5416,41431.214037127,0
+OWLT.US,D,20230403,000000,4.48,4.564,4.34,4.3652,26995.642695168997,0
+OWLT.US,D,20230404,000000,4.564,4.62,4.34,4.3834,13011.857064786,0
+OWLT.US,D,20230405,000000,4.564,4.564,4.34,4.3694,11844.785643217,0
+OWLT.US,D,20230406,000000,4.5024,4.564,4.34,4.4702,10927.214220151,0
+OWLT.US,D,20230410,000000,4.34,4.4772,4.34,4.4478,12296.928497646999,0
+OWLT.US,D,20230411,000000,4.564,4.564,4.354,4.4394,15580.071335091,0
+OWLT.US,D,20230412,000000,4.4072,4.48,4.368,4.4016,9787.499941275,0
+OWLT.US,D,20230413,000000,4.3484,4.564,4.34,4.3862,15862.571333396,0
+OWLT.US,D,20230414,000000,4.3456,4.452,4.2,4.242,26453.714126992,0
+OWLT.US,D,20230417,000000,4.6102,4.69,4.3232,4.6578,36199.214068518995,0
+OWLT.US,D,20230418,000000,4.76,4.76,4.13,4.4254,34875.071219321,0
+OWLT.US,D,20230419,000000,4.48,5.1366,4.4254,4.9504,75379.070976297,0
+OWLT.US,D,20230420,000000,4.8888,5.3676,4.8888,4.9,28110.214117052998,0
+OWLT.US,D,20230421,000000,4.76,5.089,4.76,4.8006,26937.714124087997,0
+OWLT.US,D,20230424,000000,5.18,5.7344,4.767,5.3088,206346.28447620798,0
+OWLT.US,D,20230425,000000,5.46,5.46,4.9,5.0708,55652.999666081996,0
+OWLT.US,D,20230426,000000,5.3228,5.362,4.5486,4.8104,49160.571133608,0
+OWLT.US,D,20230427,000000,4.5332,4.648,4.34,4.5262,46698.071148382995,0
+OWLT.US,D,20230428,000000,4.3904,4.606,4.2112,4.3862,33528.928370254995,0
+OWLT.US,D,20230501,000000,4.2896,4.48,4.235,4.4198,27283.214122014997,0
+OWLT.US,D,20230502,000000,4.4562,4.669,4.2154,4.382,24112.428426754,0
+OWLT.US,D,20230503,000000,4.2196,4.48,4.2,4.3876,23341.714145664,0
+OWLT.US,D,20230504,000000,4.48,4.48,4.263,4.3288,21340.714157669998,0
+OWLT.US,D,20230505,000000,4.3806,4.529,4.3414,4.4688,14945.571338897998,0
+OWLT.US,D,20230508,000000,4.9,5.2444,4.4646,4.6634,73481.213844827,0
+OWLT.US,D,20230509,000000,4.48,4.5752,4.2126,4.3708,34446.071221895,0
+OWLT.US,D,20230510,000000,4.5024,4.76,4.3596,4.7334,25080.999849514,0
+OWLT.US,D,20230511,000000,4.592,4.8496,4.4954,4.5388,17611.071322904998,0
+OWLT.US,D,20230512,000000,4.6816,4.9,4.424,4.508,24723.642708801,0
+OWLT.US,D,20230515,000000,4.508,4.7516,3.92,3.9592,97619.78512856699,0
+OWLT.US,D,20230516,000000,4.0964,4.1622,3.668,3.717,45212.071157299,0
+OWLT.US,D,20230517,000000,4.1818,4.1818,3.5,3.5546,61039.571062334,0
+OWLT.US,D,20230518,000000,3.8738,4.0474,3.5,3.78,57222.49965666499,0
+OWLT.US,D,20230519,000000,3.78,3.92,3.5,3.591,43286.214025997,0
+OWLT.US,D,20230522,000000,3.64,3.8178,3.57,3.78,19685.642739028997,0
+OWLT.US,D,20230523,000000,3.7982,3.7982,3.5,3.5952,36940.142635502,0
+OWLT.US,D,20230524,000000,3.857,3.857,3.54182,3.654,25217.14270584,0
+OWLT.US,D,20230525,000000,3.7982,3.808,3.514,3.6722,21816.142726246,0
+OWLT.US,D,20230526,000000,3.5798,3.6722,3.36,3.64,26028.856986683997,0
+OWLT.US,D,20230530,000000,3.6582,3.6582,3.08,3.1304,55783.642522441,0
+OWLT.US,D,20230531,000000,3.1304,3.493,2.814,3.087,53081.42825294,0
+OWLT.US,D,20230601,000000,3.1276,3.493,2.94,2.989,24495.785567311,0
+OWLT.US,D,20230602,000000,2.8994,3.199,2.8826,3.08,42002.214033701,0
+OWLT.US,D,20230605,000000,3.234,3.234,2.8,2.9974,69103.856728234,0
+OWLT.US,D,20230606,000000,3.0548,3.1094,2.814,2.8224,55399.28538189,0
+OWLT.US,D,20230607,000000,2.8742,3.0114,2.5424,2.814,75116.57097787199,0
+OWLT.US,D,20230608,000000,2.849,2.94,2.5207,2.8686,72720.285277964,0
+OWLT.US,D,20230609,000000,2.919,2.94,2.8,2.94,24341.499853950998,0
+OWLT.US,D,20230612,000000,2.9932,3.318,2.947,2.947,43395.571168197996,0
+OWLT.US,D,20230613,000000,3.1864,3.2116,2.9582,3.1612,42835.571171558,0
+OWLT.US,D,20230614,000000,3.2256,3.346,3.0324,3.1332,27653.928405504997,0
+OWLT.US,D,20230615,000000,3.241,3.451,2.9232,3.08,54128.57110379999,0
+OWLT.US,D,20230616,000000,3.3292,3.5,2.9414,3.5,50724.28540994,0
+OWLT.US,D,20230620,000000,4.0558,5.7232,3.6918,4.83,2480568.056545163,0
+OWLT.US,D,20230621,000000,4.984,5.88,4.69,4.8692,528001.211117707,0
+OWLT.US,D,20230622,000000,4.83,4.83,4.5122,4.6872,105619.28508057,0
+OWLT.US,D,20230623,000000,4.9364,4.9364,4.34,4.8216,338606.783682645,0
+OWLT.US,D,20230626,000000,4.76,5.46,4.62,5.0638,103104.28509566,0
+OWLT.US,D,20230627,000000,5.0834,5.0834,4.6256,4.9126,71103.57100195,0
+OWLT.US,D,20230628,000000,4.774,5.18,4.69,4.7096,42005.499747967,0
+OWLT.US,D,20230629,000000,4.9,4.9,4.508,4.697,26989.642695205,0
+OWLT.US,D,20230630,000000,4.48,5.012,4.48,4.7614,44140.071163730994,0
+OWLT.US,D,20230703,000000,4.97,5.18,4.6662,4.837,16892.285612932,0
+OWLT.US,D,20230705,000000,4.76,4.8286,4.48,4.5346,24580.356995374997,0
+OWLT.US,D,20230706,000000,4.48,4.6004,4.06,4.2966,71420.571000048,0
+OWLT.US,D,20230707,000000,4.3764,4.7306,4.0754,4.522,62673.142481104,0
+OWLT.US,D,20230710,000000,4.43,4.84,4.06,4.69,174186,0
+OWLT.US,D,20230711,000000,4.57,4.97,4.57,4.82,57753,0
+OWLT.US,D,20230712,000000,4.86,4.89,4.35,4.67,50468,0
+OWLT.US,D,20230713,000000,4.71,4.7199,4.52,4.53,24311,0
+OWLT.US,D,20230714,000000,4.57,4.57,4.25,4.38,36452,0
+OWLT.US,D,20230717,000000,4.39,4.4999,4.26,4.44,21761,0
+OWLT.US,D,20230718,000000,4.44,4.53,4.3601,4.42,29328,0
+OWLT.US,D,20230719,000000,4.44,4.44,4.18,4.41,62812,0
+OWLT.US,D,20230720,000000,4.41,4.57,4.3301,4.48,22004,0
+OWLT.US,D,20230721,000000,4.5,4.95,4.42,4.92,86367,0
+OWLT.US,D,20230724,000000,5.04,5.0486,4.88,4.92,37495,0
+OWLT.US,D,20230725,000000,4.91,4.9325,4.86,4.9,29369,0
+OWLT.US,D,20230726,000000,4.88,4.9,4.78,4.9,23438,0
+OWLT.US,D,20230727,000000,4.9,4.9,4.6403,4.8,25269,0
+OWLT.US,D,20230728,000000,4.81,4.9,4.637,4.75,8649,0
+OWLT.US,D,20230731,000000,4.79,4.88,4.738,4.82,8699,0
+OWLT.US,D,20230801,000000,4.79,4.82,4.64,4.74,11650,0
+OWLT.US,D,20230802,000000,4.65,4.7183,4.51,4.56,13312,0
+OWLT.US,D,20230803,000000,4.58,4.92,4.3906,4.92,16329,0
+OWLT.US,D,20230804,000000,4.92,4.9299,4.5405,4.87,20191,0
+OWLT.US,D,20230807,000000,4.79,4.91,4.7325,4.85,11600,0
+OWLT.US,D,20230808,000000,4.8,4.83,4.6068,4.77,5759,0
+OWLT.US,D,20230809,000000,4.71,4.71,4.61,4.62,6209,0
+OWLT.US,D,20230810,000000,4.6,4.689,4.32,4.32,26950,0
+OWLT.US,D,20230811,000000,4.36,4.5062,4.36,4.46,11781,0
+OWLT.US,D,20230814,000000,4.48,4.7,4.3724,4.54,12512,0
+OWLT.US,D,20230815,000000,4.8,4.8,4.15,4.43,41707,0
+OWLT.US,D,20230816,000000,4.4,4.89,4.31,4.85,67916,0
+OWLT.US,D,20230817,000000,4.8,4.9,4.5,4.51,68202,0
+OWLT.US,D,20230818,000000,4.5,4.5,4.21,4.21,35422,0
+OWLT.US,D,20230821,000000,4.2,4.29,4.14,4.15,15670,0
+OWLT.US,D,20230822,000000,4.14,4.18,3.7,3.9099,58481,0
+OWLT.US,D,20230823,000000,3.91,3.91,3.6923,3.87,12151,0
+OWLT.US,D,20230824,000000,3.87,3.87,3.6,3.72,30121,0
+OWLT.US,D,20230825,000000,3.74,3.74,3.6001,3.64,6181,0
+OWLT.US,D,20230828,000000,3.74,3.7742,3.3001,3.31,54228,0
+OWLT.US,D,20230829,000000,3.32,3.53,3.2,3.24,26014,0
+OWLT.US,D,20230830,000000,3.17,3.4,3.16,3.3,32367,0
+OWLT.US,D,20230831,000000,3.31,3.447,3.05,3.07,38794,0
+OWLT.US,D,20230901,000000,3.1,3.47,3.1,3.43,27164,0
+OWLT.US,D,20230905,000000,3.35,3.59,3.2,3.51,9704,0
+OWLT.US,D,20230906,000000,3.52,3.5726,3.43,3.4499,7216,0
+OWLT.US,D,20230907,000000,3.39,3.62,3.36,3.56,6291,0
+OWLT.US,D,20230908,000000,3.65,3.8788,3.37,3.52,5977,0
+OWLT.US,D,20230911,000000,3.54,3.6696,3.39,3.41,13139,0
+OWLT.US,D,20230912,000000,3.51,3.6999,3.435,3.58,7762,0
+OWLT.US,D,20230913,000000,3.52,3.65,3.41,3.58,7552,0
+OWLT.US,D,20230914,000000,3.64,3.85,3.64,3.83,9628,0
+OWLT.US,D,20230915,000000,3.72,3.9,3.66,3.83,23818,0
+OWLT.US,D,20230918,000000,3.81,3.8999,3.67,3.74,6105,0
+OWLT.US,D,20230919,000000,3.62,3.8499,3.54,3.78,3541,0
+OWLT.US,D,20230920,000000,3.78,3.8,3.56,3.78,3779,0
+OWLT.US,D,20230921,000000,3.66,3.829,3.65,3.65,3969,0
+OWLT.US,D,20230922,000000,3.78,3.78,3.5518,3.5518,5346,0
+OWLT.US,D,20230925,000000,3.52,3.695,3.52,3.53,4544,0
+OWLT.US,D,20230926,000000,3.57,3.8113,3.57,3.8,7247,0
+OWLT.US,D,20230927,000000,3.72,4.11,3.64,4,14191,0
+OWLT.US,D,20230928,000000,4.02,4.39,4.02,4.13,10642,0
+OWLT.US,D,20230929,000000,4.3,4.48,4.2179,4.48,5856,0
+OWLT.US,D,20231002,000000,4.6,4.7,4.4303,4.5,9943,0
+OWLT.US,D,20231003,000000,4.52,4.6002,4.05,4.4999,17718,0
+OWLT.US,D,20231004,000000,4.53,4.53,4.2501,4.4788,2480,0
+OWLT.US,D,20231005,000000,4.25,4.4819,3.945,4.17,25621,0
+OWLT.US,D,20231006,000000,4.1,4.49,4,4.49,16180,0
+OWLT.US,D,20231009,000000,4.48,4.48,4.29,4.45,3639,0
+OWLT.US,D,20231010,000000,4.49,4.72,4.14,4.385,44583,0
+OWLT.US,D,20231011,000000,4.3,4.6223,4.19,4.19,34724,0
+OWLT.US,D,20231012,000000,4.21,4.21,3.8,3.94,11179,0
+OWLT.US,D,20231013,000000,3.96,4.27,3.6201,3.98,18558,0
+OWLT.US,D,20231016,000000,4.03,4.245,3.84,3.98,5938,0
+OWLT.US,D,20231017,000000,3.87,4.0866,3.87,3.91,8495,0
+OWLT.US,D,20231018,000000,4.01,4.01,3.88,3.94,1524,0
+OWLT.US,D,20231019,000000,4.01,4.01,3.7901,3.7901,4740,0
+OWLT.US,D,20231020,000000,3.73,4.01,3.73,4.01,2924,0
+OWLT.US,D,20231023,000000,3.84,3.9921,3.7433,3.9921,2197,0
+OWLT.US,D,20231024,000000,3.8,4.0899,3.8,4.0899,7238,0
+OWLT.US,D,20231025,000000,3.75,4.1399,3.75,4.1399,2710,0
+OWLT.US,D,20231026,000000,3.96,4.1499,3.8,4.05,4651,0
+OWLT.US,D,20231027,000000,3.8244,4.1985,3.82,4.05,2314,0
+OWLT.US,D,20231030,000000,4.02,4.22,3.8965,4.18,16000,0
+OWLT.US,D,20231031,000000,4.2295,4.27,4,4.05,16762,0
+OWLT.US,D,20231101,000000,4,4.2019,4,4.2019,4147,0
+OWLT.US,D,20231102,000000,4.2398,4.34,4.2,4.23,13882,0
+OWLT.US,D,20231103,000000,4.22,4.446,4.215,4.33,7964,0
+OWLT.US,D,20231106,000000,4.28,4.45,4.1,4.34,9208,0
+OWLT.US,D,20231107,000000,4.36,4.65,4.36,4.53,13359,0
+OWLT.US,D,20231108,000000,4.37,4.9999,4.37,4.79,24575,0
+OWLT.US,D,20231109,000000,5,5.6,4.6106,4.8,359330,0
+OWLT.US,D,20231110,000000,4.8,5.42,4.8,5,76398,0
+OWLT.US,D,20231113,000000,5.4,6.9,5.0241,6.44,260328,0
+OWLT.US,D,20231114,000000,7,7,5.4801,5.9501,75261,0
+OWLT.US,D,20231115,000000,5.84,6.46,5.84,6.16,110317,0
+OWLT.US,D,20231116,000000,6.15,6.1594,5.6,5.75,39102,0
+OWLT.US,D,20231117,000000,5.96,5.96,5.675,5.82,24131,0
+OWLT.US,D,20231120,000000,6.04,6.32,5.85,5.94,39140,0
+OWLT.US,D,20231121,000000,5.76,5.95,5.615,5.82,11887,0
+OWLT.US,D,20231122,000000,5.69,5.82,5.63,5.82,19204,0
+OWLT.US,D,20231124,000000,5.91,5.91,5.75,5.78,6441,0
+OWLT.US,D,20231127,000000,5.78,5.8199,5.36,5.4,56759,0
+OWLT.US,D,20231128,000000,5.5,5.69,5,5.1,50490,0
+OWLT.US,D,20231129,000000,5.3,5.38,5,5.05,48953,0
+OWLT.US,D,20231130,000000,5.12,5.12,5.03,5.03,9993,0
+OWLT.US,D,20231201,000000,5.12,5.2699,5.0263,5.17,9388,0
+OWLT.US,D,20231204,000000,5.26,5.31,5.02,5.11,17174,0
+OWLT.US,D,20231205,000000,5.08,5.1,4.98,5.08,8370,0
+OWLT.US,D,20231206,000000,4.96,5.27,4.96,5.18,15164,0
+OWLT.US,D,20231207,000000,5.19,5.315,4.9381,5.08,15943,0
+OWLT.US,D,20231208,000000,5.05,5.41,4.97,5.38,22849,0
+OWLT.US,D,20231211,000000,5.28,5.34,4.9967,5.25,7480,0
+OWLT.US,D,20231212,000000,5.12,5.5009,5.0298,5.08,25475,0
+OWLT.US,D,20231213,000000,5.07,5.2043,4.8,4.99,37468,0
+OWLT.US,D,20231214,000000,5.07,5.1,4.9503,5.1,16952,0
+OWLT.US,D,20231215,000000,5,5.22,5,5.05,25529,0
+OWLT.US,D,20231218,000000,5.15,5.2101,5,5.15,24375,0
+OWLT.US,D,20231219,000000,5.13,5.82,5.13,5.71,29777,0
+OWLT.US,D,20231220,000000,5.58,5.82,5.4811,5.67,24101,0
+OWLT.US,D,20231221,000000,5.72,5.8199,5.56,5.64,5742,0
+OWLT.US,D,20231222,000000,5.57,5.7899,5.25,5.7,7006,0
+OWLT.US,D,20231226,000000,5.8,5.82,5.705,5.82,8881,0
+OWLT.US,D,20231227,000000,5.71,6.09,5.71,5.9499,28504,0
+OWLT.US,D,20231228,000000,6,6.155,5.95,6.04,10825,0
+OWLT.US,D,20231229,000000,6.12,6.12,5.21,5.28,69039,0
+OWLT.US,D,20240102,000000,5.34,5.9315,5.34,5.75,14969,0
+OWLT.US,D,20240103,000000,5.85,5.85,5.47,5.51,13600,0
+OWLT.US,D,20240104,000000,5.4765,5.5043,5.3281,5.42,11988,0
+OWLT.US,D,20240105,000000,5.28,5.74,5.2501,5.61,14462,0
+OWLT.US,D,20240108,000000,5.93,5.93,5.6057,5.79,20884,0
+OWLT.US,D,20240109,000000,5.67,6.0146,5.625,5.9,26284,0
+OWLT.US,D,20240110,000000,5.99,6.01,5.73,5.98,42007,0
+OWLT.US,D,20240111,000000,5.98,6.45,5.83,6.26,36693,0
+OWLT.US,D,20240112,000000,6.27,6.59,6.165,6.59,32267,0
+OWLT.US,D,20240116,000000,7,7.5,6.63,6.9,74530,0
+OWLT.US,D,20240117,000000,6.75,6.8763,6.1,6.3799,31720,0
+OWLT.US,D,20240118,000000,6.27,6.79,6.27,6.52,8638,0
+OWLT.US,D,20240119,000000,6.52,6.84,6.25,6.72,12260,0
+OWLT.US,D,20240122,000000,6.6,6.709,6.28,6.4,55781,0
+OWLT.US,D,20240123,000000,6.1219,6.3899,6.1219,6.3,3079,0
+OWLT.US,D,20240124,000000,6.23,6.345,6,6.01,7035,0
+OWLT.US,D,20240125,000000,6.15,6.1999,5.63,6,11671,0
+OWLT.US,D,20240126,000000,6,6.11,5.91,5.98,8447,0
+OWLT.US,D,20240129,000000,5.94,5.95,5.62,5.75,27306,0
+OWLT.US,D,20240130,000000,5.71,5.8776,5.6,5.77,12920,0
+OWLT.US,D,20240131,000000,5.7479,5.7479,4.5,4.89,178017,0
+OWLT.US,D,20240201,000000,5.01,5.05,4.635,4.94,28951,0
+OWLT.US,D,20240202,000000,4.97,4.97,4.4,4.49,28505,0
+OWLT.US,D,20240205,000000,4.56,4.7298,4.3398,4.45,25002,0
+OWLT.US,D,20240206,000000,4.47,4.55,4.4,4.44,26604,0
+OWLT.US,D,20240207,000000,4.68,4.68,4.46,4.54,30828,0
+OWLT.US,D,20240208,000000,4.65,4.75,4.54,4.55,27912,0
+OWLT.US,D,20240209,000000,4.6,4.65,4.45,4.53,22959,0
+OWLT.US,D,20240212,000000,4.4,4.6199,4.2501,4.43,32867,0
+OWLT.US,D,20240213,000000,4.5,4.85,4.47,4.65,24716,0
+OWLT.US,D,20240214,000000,4.75,4.75,4.5,4.6,17714,0
+OWLT.US,D,20240215,000000,4.51,4.7299,4.45,4.49,21781,0
+OWLT.US,D,20240216,000000,4.6,4.6599,4.3118,4.46,21078,0
+OWLT.US,D,20240220,000000,4.42,4.5,4.28,4.5,30662,0
+OWLT.US,D,20240221,000000,4.49,4.58,4.38,4.54,8214,0
+OWLT.US,D,20240222,000000,4.63,5.07,4.565,5.02,66259,0
+OWLT.US,D,20240223,000000,4.99,6.2,4.99,6.17,155960,0
+OWLT.US,D,20240226,000000,6.08,6.25,5.5902,5.75,65230,0
+OWLT.US,D,20240227,000000,5.83,5.9745,5.6859,5.84,21421,0
+OWLT.US,D,20240228,000000,5.75,5.8798,5.3191,5.423,22661,0
+OWLT.US,D,20240229,000000,5.48,5.85,5.455,5.68,32864,0
+OWLT.US,D,20240301,000000,5.58,5.79,5.49,5.7,20964,0
+OWLT.US,D,20240304,000000,5.82,5.86,5.25,5.58,27695,0
+OWLT.US,D,20240305,000000,5.53,5.61,5.1401,5.3,18187,0
+OWLT.US,D,20240306,000000,5.27,5.78,5.2001,5.65,23673,0
+OWLT.US,D,20240307,000000,5.54,5.9513,5.3845,5.72,26174,0
+OWLT.US,D,20240308,000000,5.59,5.9599,5.1001,5.15,24920,0
+OWLT.US,D,20240311,000000,5.19,5.28,5.01,5.1,15018,0
+OWLT.US,D,20240312,000000,5.14,5.14,4.85,4.93,26182,0
+OWLT.US,D,20240313,000000,4.86,5.1833,4.83,4.86,50367,0
+OWLT.US,D,20240314,000000,4.86,4.9299,4.33,4.33,66238,0
+OWLT.US,D,20240315,000000,4.7,4.81,4.34,4.45,44883,0
+OWLT.US,D,20240318,000000,4.45,4.6,4.35,4.4,46755,0
+OWLT.US,D,20240319,000000,4.38,4.464,4.06,4.17,37471,0
+OWLT.US,D,20240320,000000,4.17,4.38,4.15,4.38,9733,0
+OWLT.US,D,20240321,000000,4.65,4.7,4.41,4.54,28509,0
+OWLT.US,D,20240322,000000,4.54,4.69,4.26,4.36,5792,0
+OWLT.US,D,20240325,000000,4.49,4.6801,4.36,4.47,8565,0
+OWLT.US,D,20240326,000000,4.525,4.65,4.41,4.47,15687,0
+OWLT.US,D,20240327,000000,4.59,4.59,4.2,4.28,22673,0
+OWLT.US,D,20240328,000000,4.28,4.44,4.28,4.31,11285,0
+OWLT.US,D,20240401,000000,4.3,4.44,4.195,4.22,24147,0
+OWLT.US,D,20240402,000000,4.2,4.31,4.0846,4.29,14419,0
+OWLT.US,D,20240403,000000,4.31,4.33,4.126,4.2,8681,0
+OWLT.US,D,20240404,000000,4.185,4.2699,3.77,3.85,23763,0
+OWLT.US,D,20240405,000000,3.97,4.25,3.97,4.15,17685,0
+OWLT.US,D,20240408,000000,4.18,4.2873,3.81,3.93,10467,0
+OWLT.US,D,20240409,000000,3.96,4.08,3.8,3.88,13863,0
+OWLT.US,D,20240410,000000,3.83,4.0299,3.66,3.8,20293,0
+OWLT.US,D,20240411,000000,3.75,3.85,3.61,3.71,23582,0
+OWLT.US,D,20240412,000000,3.74,3.9305,3.6,3.619,20049,0
+OWLT.US,D,20240415,000000,3.58,3.705,3.4,3.43,20644,0
+OWLT.US,D,20240416,000000,3.5234,3.65,3.2928,3.35,39233,0
+OWLT.US,D,20240417,000000,3.485,3.5399,3.2,3.41,13353,0
+OWLT.US,D,20240418,000000,3.53,3.91,3.34,3.91,10347,0
+OWLT.US,D,20240419,000000,3.84,3.99,3.69,3.95,7933,0
+OWLT.US,D,20240422,000000,3.82,4.2,3.82,4.11,11630,0
+OWLT.US,D,20240423,000000,4.19,4.2,4,4.02,10575,0
+OWLT.US,D,20240424,000000,4.11,4.1999,3.62,3.98,9159,0
+OWLT.US,D,20240425,000000,3.89,4,3.89,3.98,5195,0
+OWLT.US,D,20240426,000000,4.15,4.19,4.01,4.16,8651,0
+OWLT.US,D,20240429,000000,4.45,4.47,4.142,4.29,20239,0
+OWLT.US,D,20240430,000000,4.3,4.445,4.3,4.4,4220,0
+OWLT.US,D,20240501,000000,4.29,4.4,4.28,4.38,3802,0
+OWLT.US,D,20240502,000000,4.48,4.48,4.1351,4.25,6047,0
+OWLT.US,D,20240503,000000,4.19,4.227,4.1276,4.2,6553,0
+OWLT.US,D,20240506,000000,4.2,4.5,4.12,4.45,15639,0
+OWLT.US,D,20240507,000000,4.06,4.36,4.06,4.1,9845,0
+OWLT.US,D,20240508,000000,4.18,4.4823,4.11,4.3,10034,0
+OWLT.US,D,20240509,000000,4.22,4.4,4.22,4.3,11091,0
+OWLT.US,D,20240510,000000,4.28,4.4999,4.17,4.17,20754,0
+OWLT.US,D,20240513,000000,4.11,4.29,3.97,4,16351,0
+OWLT.US,D,20240514,000000,4,4.1061,3.93,3.95,24651,0
+OWLT.US,D,20240515,000000,3.95,4.1755,3.77,3.83,22523,0
+OWLT.US,D,20240516,000000,4.0119,4.13,3.87,3.99,15568,0
+OWLT.US,D,20240517,000000,4.04,4.1601,3.9,3.95,14804,0
+OWLT.US,D,20240520,000000,3.9,4,3.79,3.9,12807,0
+OWLT.US,D,20240521,000000,3.98,4.0899,3.8001,3.81,11264,0
+OWLT.US,D,20240522,000000,3.8,4.0099,3.8,3.8,5199,0
+OWLT.US,D,20240523,000000,3.8,3.8114,3.6274,3.7,17716,0
+OWLT.US,D,20240524,000000,3.71,3.9506,3.6005,3.65,18424,0
+OWLT.US,D,20240528,000000,3.6,3.8642,3.6,3.68,5918,0
+OWLT.US,D,20240529,000000,3.6093,3.7036,3.565,3.6,12588,0
+OWLT.US,D,20240530,000000,3.66,3.83,3.6,3.71,6756,0
+OWLT.US,D,20240531,000000,3.72,3.75,3.65,3.69,6051,0
+OWLT.US,D,20240603,000000,3.7302,3.7302,3.56,3.6,11085,0
+OWLT.US,D,20240604,000000,3.72,4.508,3.72,4.12,98237,0
+OWLT.US,D,20240605,000000,4.27,5.4499,4.22,4.8,127883,0
+OWLT.US,D,20240606,000000,4.71,4.96,4.5,4.52,16062,0
+OWLT.US,D,20240607,000000,4.59,4.98,4.47,4.57,44470,0
+OWLT.US,D,20240610,000000,4.63,4.8031,4.12,4.19,18377,0
+OWLT.US,D,20240611,000000,4.32,4.5,4.21,4.43,32424,0
+OWLT.US,D,20240612,000000,4.54,4.6999,4.4,4.44,32015,0
+OWLT.US,D,20240613,000000,4.53,4.53,4.2,4.21,43806,0
+OWLT.US,D,20240614,000000,4.22,4.3129,4.21,4.27,11831,0
+OWLT.US,D,20240617,000000,4.33,4.75,4.33,4.6,48665,0
+OWLT.US,D,20240618,000000,4.6,4.8,4.52,4.62,25639,0
+OWLT.US,D,20240620,000000,4.6,4.63,4.34,4.36,16008,0
+OWLT.US,D,20240621,000000,4.36,4.6346,4.22,4.24,24785,0
+OWLT.US,D,20240624,000000,4.24,4.34,4.07,4.1,24710,0
+OWLT.US,D,20240625,000000,4.23,4.29,4.1,4.1,15425,0
+OWLT.US,D,20240626,000000,4.11,4.12,3.73,3.73,14667,0
+OWLT.US,D,20240627,000000,4.1,4.18,3.86,3.87,22933,0
+OWLT.US,D,20240628,000000,3.9,4.12,3.9,4.12,17436,0
+OWLT.US,D,20240701,000000,4.06,4.29,4.06,4.24,8246,0
+OWLT.US,D,20240702,000000,4.11,4.24,3.95,4,73852,0
+OWLT.US,D,20240703,000000,3.98,4.1,3.9001,4.02,4960,0
+OWLT.US,D,20240705,000000,4.08,4.08,3.9,3.94,6278,0
+OWLT.US,D,20240708,000000,3.94,4.1088,3.93,4.0014,8865,0
+OWLT.US,D,20240709,000000,3.99,4.18,3.984,4.02,4732,0
+OWLT.US,D,20240710,000000,4.01,4.09,4,4.03,12049,0
+OWLT.US,D,20240711,000000,3.96,4.15,3.9101,4.04,6690,0
+OWLT.US,D,20240712,000000,4.09,4.1568,4.02,4.12,11547,0
+OWLT.US,D,20240715,000000,4.15,4.44,4.06,4.31,69398,0
+OWLT.US,D,20240716,000000,4.25,4.77,4.25,4.45,61289,0
+OWLT.US,D,20240717,000000,4.43,4.6799,4.29,4.48,19213,0
+OWLT.US,D,20240718,000000,4.36,4.65,4.36,4.59,12532,0
+OWLT.US,D,20240719,000000,4.65,4.72,4.46,4.47,25373,0
+OWLT.US,D,20240722,000000,4.48,4.5,4.24,4.27,23659,0
+OWLT.US,D,20240723,000000,4.22,4.3599,3.93,4.08,29686,0
+OWLT.US,D,20240724,000000,4.12,4.2931,3.9578,4.13,9582,0
+OWLT.US,D,20240725,000000,4.01,4.2799,3.9,4.03,16113,0
+OWLT.US,D,20240726,000000,4.14,4.44,4.13,4.385,8584,0
+OWLT.US,D,20240729,000000,4.35,4.66,4.26,4.34,14450,0
+OWLT.US,D,20240730,000000,4.61,4.61,4.24,4.3792,19477,0
+OWLT.US,D,20240731,000000,4.39,4.6,4.315,4.43,40641,0
+OWLT.US,D,20240801,000000,4.4,4.6,4,4.2999,50439,0
+OWLT.US,D,20240802,000000,4.21,4.5899,4.02,4.19,23838,0
+OWLT.US,D,20240805,000000,4,4.19,3.63,4.1,74085,0
+OWLT.US,D,20240806,000000,4.0674,4.1625,4.01,4.1,7295,0
+OWLT.US,D,20240807,000000,4.09,4.14,4.08,4.12,4231,0
+OWLT.US,D,20240808,000000,4.11,4.24,4.05,4.24,10899,0
+OWLT.US,D,20240809,000000,4.22,4.6637,4.1608,4.58,48057,0
+OWLT.US,D,20240812,000000,4.49,4.75,4.3628,4.68,92432,0
+OWLT.US,D,20240813,000000,4.85,5.1999,4.55,5.04,101232,0
+OWLT.US,D,20240814,000000,5.13,5.13,4.64,4.79,22632,0
+OWLT.US,D,20240815,000000,4.81,4.99,4.76,4.83,10926,0
+OWLT.US,D,20240816,000000,4.94,4.94,4.5801,4.63,11821,0
+OWLT.US,D,20240819,000000,4.72,4.72,4.52,4.55,6536,0
+OWLT.US,D,20240820,000000,4.51,4.65,4.5,4.56,12667,0
+OWLT.US,D,20240821,000000,4.57,4.69,4.36,4.58,32634,0
+OWLT.US,D,20240822,000000,4.51,4.9,4.38,4.4,47192,0
+OWLT.US,D,20240823,000000,4.6,4.86,4.44,4.56,46452,0
+OWLT.US,D,20240826,000000,4.56,4.9,4.52,4.69,20852,0
+OWLT.US,D,20240827,000000,4.6314,4.68,4.61,4.61,2525,0
+OWLT.US,D,20240828,000000,4.61,4.69,4.5401,4.66,5138,0
+OWLT.US,D,20240829,000000,4.64,4.75,4.52,4.5895,36230,0
+OWLT.US,D,20240830,000000,4.52,4.6197,4.43,4.49,24241,0
+OWLT.US,D,20240903,000000,4.55,4.7245,4.46,4.6,24759,0
+OWLT.US,D,20240904,000000,4.68,4.68,4.44,4.47,13218,0
+OWLT.US,D,20240905,000000,4.43,4.67,4.21,4.41,91507,0
+OWLT.US,D,20240906,000000,4.495,4.52,4.27,4.31,9942,0
+OWLT.US,D,20240909,000000,4.33,4.36,4.1,4.28,36888,0
+OWLT.US,D,20240910,000000,4.222,4.34,4.105,4.2,21983,0
+OWLT.US,D,20240911,000000,4.25,4.38,4.23,4.35,44112,0
+OWLT.US,D,20240912,000000,3.9,4.0899,3.88,3.93,375226,0
+OWLT.US,D,20240913,000000,3.9361,4.1591,3.9206,4.03,103872,0
+OWLT.US,D,20240916,000000,4.03,4.39,4.03,4.39,36784,0
+OWLT.US,D,20240917,000000,4.39,4.6,4.31,4.46,44332,0
+OWLT.US,D,20240918,000000,4.51,4.51,4.325,4.36,17265,0
+OWLT.US,D,20240919,000000,4.44,4.5,4.2744,4.45,7939,0
+OWLT.US,D,20240920,000000,4.2255,4.3793,4.2101,4.34,35067,0
+OWLT.US,D,20240923,000000,4.44,4.44,4.2,4.24,20415,0
+OWLT.US,D,20240924,000000,4.2,4.5,4.125,4.35,25089,0
+OWLT.US,D,20240925,000000,4.41,4.41,3.9601,4.34,37989,0
+OWLT.US,D,20240926,000000,4.4,4.6,4.22,4.57,22828,0
+OWLT.US,D,20240927,000000,4.5,4.5,4.2701,4.46,18983,0
+OWLT.US,D,20240930,000000,4.5,4.5,4.35,4.49,3771,0
+OWLT.US,D,20241001,000000,4.5,4.5,4.33,4.46,1427,0
+OWLT.US,D,20241002,000000,4.47,4.5,4.33,4.42,12633,0
+OWLT.US,D,20241003,000000,4.28,4.609,4.28,4.57,28727,0
+OWLT.US,D,20241004,000000,4.52,4.55,4.48,4.5,12368,0
+OWLT.US,D,20241007,000000,4.4,4.5,4.2278,4.34,27175,0
+OWLT.US,D,20241008,000000,4.31,4.31,4.06,4.14,19048,0
+OWLT.US,D,20241009,000000,4.21,4.69,4.2,4.63,32131,0
+OWLT.US,D,20241010,000000,4.5,4.68,4.4001,4.45,26690,0
+OWLT.US,D,20241011,000000,4.47,4.59,4.34,4.55,22656,0
+OWLT.US,D,20241014,000000,4.63,4.63,4.26,4.39,17581,0
+OWLT.US,D,20241015,000000,4.401,4.5032,4.28,4.45,9872,0
+OWLT.US,D,20241016,000000,4.48,4.76,4.415,4.76,56868,0
+OWLT.US,D,20241017,000000,4.7,5.16,4.682,5.15,157093,0
+OWLT.US,D,20241018,000000,5.19,5.43,5.18,5.28,95094,0
+OWLT.US,D,20241021,000000,5.34,5.34,5.06,5.17,24949,0
+OWLT.US,D,20241022,000000,5.15,5.15,4.72,4.77,23849,0
+OWLT.US,D,20241023,000000,4.71,5.22,4.71,5.06,44737,0
+OWLT.US,D,20241024,000000,5.1,5.232,4.8045,5.11,8116,0
+OWLT.US,D,20241025,000000,5.04,5.0999,4.95,4.99,6732,0
+OWLT.US,D,20241028,000000,5,5.11,4.83,5.05,13940,0
+OWLT.US,D,20241029,000000,4.97,5.1,4.875,5.08,30219,0
+OWLT.US,D,20241030,000000,5.06,5.15,4.97,5.02,38018,0
+OWLT.US,D,20241031,000000,5.08,5.2,4.95,5.2,22980,0
+OWLT.US,D,20241101,000000,5.12,5.47,5.0232,5.46,20441,0
+OWLT.US,D,20241104,000000,5.48,5.48,5.14,5.38,9567,0
+OWLT.US,D,20241105,000000,5.28,5.47,5.24,5.4,12246,0
+OWLT.US,D,20241106,000000,5.39,5.4299,5.03,5.19,100782,0
+OWLT.US,D,20241107,000000,5.26,5.2899,5.08,5.13,7607,0
+OWLT.US,D,20241108,000000,5.15,5.18,4.88,4.94,10046,0
+OWLT.US,D,20241111,000000,5.08,5.46,4.93,5.29,51684,0
+OWLT.US,D,20241112,000000,5.33,5.49,5.25,5.41,30693,0
+OWLT.US,D,20241113,000000,5.5,5.5,5.32,5.35,44429,0
+OWLT.US,D,20241114,000000,5.52,5.65,4.6,4.79,136485,0
+OWLT.US,D,20241115,000000,4.84,4.84,4.51,4.67,66104,0
+OWLT.US,D,20241118,000000,4.5,4.6,4.0501,4.48,102267,0
+OWLT.US,D,20241119,000000,4.48,4.514,4.295,4.41,54436,0
+OWLT.US,D,20241120,000000,4.4,4.5507,4.28,4.41,27611,0
+OWLT.US,D,20241121,000000,4.42,4.59,4.34,4.55,20788,0
+OWLT.US,D,20241122,000000,4.535,4.79,4.4089,4.62,21757,0
+OWLT.US,D,20241125,000000,4.7,4.71,4.37,4.6,82410,0
+OWLT.US,D,20241126,000000,4.65,4.73,4.54,4.73,34667,0
+OWLT.US,D,20241127,000000,4.695,4.79,4.67,4.79,37998,0
+OWLT.US,D,20241129,000000,4.79,4.88,4.6711,4.86,20403,0
+OWLT.US,D,20241202,000000,4.89,4.96,4.78,4.95,83420,0
+OWLT.US,D,20241203,000000,4.87,4.9867,4.33,4.49,62003,0
+OWLT.US,D,20241204,000000,4.6833,4.9799,4.59,4.9,39775,0
+OWLT.US,D,20241205,000000,4.76,4.855,4.41,4.5,54769,0
+OWLT.US,D,20241206,000000,4.82,4.9,4.64,4.85,27996,0
+OWLT.US,D,20241209,000000,4.87,5.19,4.83,5.09,83885,0
+OWLT.US,D,20241210,000000,5.13,5.39,5.11,5.2,45984,0
+OWLT.US,D,20241211,000000,5.2,5.31,5.1344,5.22,29638,0
+OWLT.US,D,20241212,000000,5.25,5.31,5.0384,5.09,31674,0
+OWLT.US,D,20241213,000000,5.1087,5.1087,4.85,4.93,29367,0
+OWLT.US,D,20241216,000000,4.93,5.06,4.79,4.89,60172,0
+OWLT.US,D,20241217,000000,4.97,4.97,4.56,4.69,82466,0
+OWLT.US,D,20241218,000000,4.5773,4.75,4.46,4.46,218021,0
+OWLT.US,D,20241219,000000,4.5483,4.6486,4.41,4.46,45815,0
+OWLT.US,D,20241220,000000,4.5,4.7895,4.4016,4.64,39680,0
+OWLT.US,D,20241223,000000,4.648,4.7099,4.51,4.64,17984,0
+OWLT.US,D,20241224,000000,4.6788,4.6788,4.555,4.62,5167,0
+OWLT.US,D,20241226,000000,4.5,4.685,4.5,4.65,17305,0
+OWLT.US,D,20241227,000000,4.5519,4.5932,4.4,4.48,21174,0
+OWLT.US,D,20241230,000000,4.4,4.56,4.31,4.52,42234,0
+OWLT.US,D,20241231,000000,4.428,4.5,4.3,4.45,53752,0
+OWLT.US,D,20250102,000000,4.51,4.61,4.35,4.4,37964,0
+OWLT.US,D,20250103,000000,4.36,4.58,4.3326,4.55,18480,0
+OWLT.US,D,20250106,000000,4.7,4.93,4.48,4.6,38515,0
+OWLT.US,D,20250107,000000,4.55,4.7099,4.11,4.5,117358,0
+OWLT.US,D,20250108,000000,4.4,4.6344,4.38,4.47,18314,0
+OWLT.US,D,20250110,000000,4.47,4.6,4.41,4.54,21793,0
+OWLT.US,D,20250113,000000,4.49,4.6,4.3638,4.5,28668,0
+OWLT.US,D,20250114,000000,4.52,4.6,4.44,4.5,4574,0
+OWLT.US,D,20250115,000000,4.52,4.6,4.46,4.51,7608,0
+OWLT.US,D,20250116,000000,4.4,4.45,4.27,4.32,36137,0
+OWLT.US,D,20250117,000000,4.3,4.368,4.25,4.26,43322,0
+OWLT.US,D,20250121,000000,4.27,4.5254,4.25,4.38,59850,0
+OWLT.US,D,20250122,000000,4.42,4.48,4.39,4.48,33247,0
+OWLT.US,D,20250123,000000,4.4,4.55,4.4,4.47,13317,0
+OWLT.US,D,20250124,000000,4.4,4.55,4.4,4.53,6398,0
+OWLT.US,D,20250127,000000,4.4,4.5,4.36,4.43,21108,0
+OWLT.US,D,20250128,000000,4.445,4.57,4.43,4.54,16097,0
+OWLT.US,D,20250129,000000,4.5446,4.6301,4.45,4.51,38028,0
+OWLT.US,D,20250130,000000,4.6,4.63,4.49,4.6,17662,0
+OWLT.US,D,20250131,000000,4.56,4.65,4.46,4.46,30898,0
+OWLT.US,D,20250203,000000,4.4,4.62,4.36,4.61,66186,0
+OWLT.US,D,20250204,000000,4.5124,4.75,4.5124,4.68,30024,0
+OWLT.US,D,20250205,000000,4.72,5.05,4.7,5.01,47496,0
+OWLT.US,D,20250206,000000,5,5,4.64,4.71,28415,0
+OWLT.US,D,20250207,000000,4.74,4.943,4.6718,4.77,39670,0
+OWLT.US,D,20250210,000000,4.77,4.82,4.6523,4.76,17137,0
+OWLT.US,D,20250211,000000,4.715,4.8,4.69,4.78,21809,0
+OWLT.US,D,20250212,000000,4.75,4.75,4.65,4.68,14513,0
+OWLT.US,D,20250213,000000,4.75,4.87,4.64,4.73,27973,0
+OWLT.US,D,20250214,000000,4.65,4.9,4.65,4.9,18279,0
+OWLT.US,D,20250218,000000,4.89,4.93,4.77,4.89,18999,0
+OWLT.US,D,20250219,000000,4.835,5,4.82,5,34472,0
+OWLT.US,D,20250220,000000,4.955,4.99,4.9184,4.96,19984,0
+OWLT.US,D,20250221,000000,5,5.3203,4.96,5.22,62916,0
+OWLT.US,D,20250224,000000,5.19,5.2461,5,5.06,48713,0
+OWLT.US,D,20250225,000000,5.02,5.09,4.78,4.83,21830,0
+OWLT.US,D,20250226,000000,4.91,5.1152,4.75,4.86,59157,0
+OWLT.US,D,20250227,000000,4.83,4.94,4.6,4.66,23692,0
+OWLT.US,D,20250228,000000,4.6,4.6,4.35,4.52,51763,0
+OWLT.US,D,20250303,000000,4.6,4.73,4.46,4.5,79671,0
+OWLT.US,D,20250304,000000,4.54,4.62,4.45,4.5,39867,0
+OWLT.US,D,20250305,000000,4.85,4.95,4.5,4.92,51332,0
+OWLT.US,D,20250306,000000,4.885,5.03,4.7906,4.96,31328,0
+OWLT.US,D,20250307,000000,4.885,5.15,4.79,4.82,51412,0
+OWLT.US,D,20250310,000000,4.865,5.01,4.5,4.53,57929,0
+OWLT.US,D,20250311,000000,4.683,4.75,4.23,4.39,56029,0
+OWLT.US,D,20250312,000000,4.41,4.53,4.19,4.39,49540,0
+OWLT.US,D,20250313,000000,4.4899,4.54,4.187,4.53,84428,0
+OWLT.US,D,20250314,000000,4.46,4.54,4.3748,4.49,25348,0
+OWLT.US,D,20250317,000000,4.5,4.6,4.26,4.26,19930,0
+OWLT.US,D,20250318,000000,4.3215,4.3215,4.2169,4.28,16200,0
+OWLT.US,D,20250319,000000,4.2,4.32,4.19,4.22,11658,0
+OWLT.US,D,20250320,000000,4.27,4.355,4.1001,4.15,29678,0
+OWLT.US,D,20250321,000000,4.2,4.29,4.15,4.29,10616,0
+OWLT.US,D,20250324,000000,4.3,4.35,3.81,3.94,144473,0
+OWLT.US,D,20250325,000000,4.0001,4.1627,3.92,4,17792,0
+OWLT.US,D,20250326,000000,4.15,4.15,3.862,4.01,21305,0
+OWLT.US,D,20250327,000000,3.85,4.2495,3.75,4,37105,0
+OWLT.US,D,20250328,000000,3.995,4,3.58,3.58,33391,0
+OWLT.US,D,20250331,000000,3.5234,3.745,3.47,3.68,46592,0
+OWLT.US,D,20250401,000000,3.73,3.9299,3.63,3.85,9795,0
+OWLT.US,D,20250402,000000,3.825,3.96,3.78,3.84,20214,0
+OWLT.US,D,20250403,000000,3.7,3.795374,3.7,3.71,28928,0
+OWLT.US,D,20250404,000000,3.665,3.7,2.8,2.8,160343,0
+OWLT.US,D,20250407,000000,2.79,3.37,2.75,3.15,57508,0
+OWLT.US,D,20250408,000000,3.305,3.42,3.15,3.2,75199,0
+OWLT.US,D,20250409,000000,3.15,3.81,3.1,3.36,61027,0
+OWLT.US,D,20250410,000000,3.45,3.6,3.2,3.23,88578,0
+OWLT.US,D,20250411,000000,3.16,3.3,3.1201,3.2,27765,0
+OWLT.US,D,20250414,000000,3.1515,3.57,3.1515,3.35,8510,0
+OWLT.US,D,20250415,000000,3.33,3.55,3.12,3.31,14786,0
+OWLT.US,D,20250416,000000,3.4062,3.4289,3.17,3.24,15366,0
+OWLT.US,D,20250417,000000,3.14,3.29,3.085,3.24,19648,0
+OWLT.US,D,20250421,000000,3.2828,3.2828,3.2,3.23,3340,0
+OWLT.US,D,20250422,000000,3.195,3.35,3.14,3.29,13504,0
+OWLT.US,D,20250423,000000,3.4,3.5399,3.29,3.52,71290,0
+OWLT.US,D,20250424,000000,3.5,3.6,3.32,3.44,28240,0
+OWLT.US,D,20250425,000000,3.515,3.81,3.44,3.77,13076,0
+OWLT.US,D,20250428,000000,3.84,4.04,3.8,3.94,25985,0
+OWLT.US,D,20250429,000000,3.94,4.09,3.94,4,41653,0
+OWLT.US,D,20250430,000000,3.97,4.24,3.93,4.18,15840,0
+OWLT.US,D,20250501,000000,4.2309,4.2309,3.78,3.88,5408,0
+OWLT.US,D,20250502,000000,3.8556,4.05,3.8556,3.99,11782,0
+OWLT.US,D,20250505,000000,4.0262,4.0262,3.8991,4.02,2574,0
+OWLT.US,D,20250506,000000,4,4.09,3.92,3.92,5101,0
+OWLT.US,D,20250507,000000,4.03,4.2,3.99,4.145,44135,0
+OWLT.US,D,20250508,000000,4.14,4.31,4.11,4.17,44979,0
+OWLT.US,D,20250509,000000,4.75,4.99,4.6201,4.84,86516,0
+OWLT.US,D,20250512,000000,4.7221,5.2,4.62,5.1,65488,0
+OWLT.US,D,20250513,000000,5.01,5.5,4.9823,5.31,77325,0
+OWLT.US,D,20250514,000000,5.1293,5.47,5.1,5.28,54638,0
+OWLT.US,D,20250515,000000,5.2,5.5937,5.1,5.34,66350,0
+OWLT.US,D,20250516,000000,5.34,5.34,5.1935,5.27,13937,0
+OWLT.US,D,20250519,000000,4.96,5.2549,4.882,5.09,20409,0
+OWLT.US,D,20250520,000000,5.19,5.19,4.9,5.01,21504,0
+OWLT.US,D,20250521,000000,5,5.12,4.92,4.99,23939,0
+OWLT.US,D,20250522,000000,4.99,5.15,4.935,5.045,13221,0
+OWLT.US,D,20250523,000000,5.0617,5.07,4.89,4.95,18014,0
+OWLT.US,D,20250527,000000,5.1466,5.1466,4.98,5.01,26066,0
+OWLT.US,D,20250528,000000,5.02,5.075,4.97,5.04,8298,0
+OWLT.US,D,20250529,000000,5.1304,5.4399,5.011,5.3,51953,0
+OWLT.US,D,20250530,000000,5.4,5.43,5.27,5.41,28984,0
+OWLT.US,D,20250602,000000,5.37,6.335,5.37,6.1,202750,0
+OWLT.US,D,20250603,000000,6.11,6.24,5.81,5.91,58710,0
+OWLT.US,D,20250604,000000,6.04,6.08,5.8,5.86,66237,0
+OWLT.US,D,20250605,000000,5.9,6,5.855,5.95,19242,0
+OWLT.US,D,20250606,000000,6,6.4,5.98,6.16,78081,0
+OWLT.US,D,20250609,000000,6.3,6.3,6.0602,6.15,92603,0
+OWLT.US,D,20250610,000000,6.2,6.4,6.135,6.16,66326,0
+OWLT.US,D,20250611,000000,6.18,6.27,6.07,6.18,60527,0
+OWLT.US,D,20250612,000000,6.305,6.51,6.2,6.47,99424,0
+OWLT.US,D,20250613,000000,6.56,7.76,6.47,7.08,363161,0
+OWLT.US,D,20250616,000000,7.4922,7.4922,6.62,6.66,212389,0
+OWLT.US,D,20250617,000000,6.5,7.0832,6.5,6.91,156677,0
+OWLT.US,D,20250618,000000,6.78,7.37,6.78,7.09,125126,0
+OWLT.US,D,20250620,000000,7.23,7.23,6.9004,7.07,87411,0
+OWLT.US,D,20250623,000000,7.05,7.59,7.04,7.44,73122,0
+OWLT.US,D,20250624,000000,7.5,7.64,7.09,7.35,54964,0
+OWLT.US,D,20250625,000000,7.4419,7.5,7.03,7.28,44205,0
+OWLT.US,D,20250626,000000,7.3499,7.81,7.26,7.73,110910,0
+OWLT.US,D,20250627,000000,7.7865,8.1086,7.6137,7.9,150582,0
+OWLT.US,D,20250630,000000,7.965,8.5,7.72,8.4,139611,0
+OWLT.US,D,20250701,000000,8.405,8.57,8.1,8.28,149228,0
+OWLT.US,D,20250702,000000,8.365,8.44,8.1414,8.33,67352,0
+OWLT.US,D,20250703,000000,8.29,8.86,8.23,8.53,40142,0
+OWLT.US,D,20250707,000000,8.46,8.84,8.1001,8.64,161774,0
+OWLT.US,D,20250708,000000,8.79,8.79,8.4,8.4,104362,0
+OWLT.US,D,20250709,000000,8.495,9.5,8.365,9.41,186716,0
+OWLT.US,D,20250710,000000,9.65,9.7425,8.7902,8.85,172912,0
+OWLT.US,D,20250711,000000,8.64,9.08,8.38,8.66,119858,0
+OWLT.US,D,20250714,000000,8.61,9.06,8.5,8.68,34057,0
+OWLT.US,D,20250715,000000,8.73,9.0006,8.36,8.4,88784,0
+OWLT.US,D,20250716,000000,8.29,8.39,7.65,8.12,124018,0
+OWLT.US,D,20250717,000000,8.1404,8.75,7.85,8.03,52302,0
+OWLT.US,D,20250718,000000,7.8851,8.21,7.8625,8.02,15696,0
+OWLT.US,D,20250721,000000,8.07,8.11,7.7,7.76,62867,0
+OWLT.US,D,20250722,000000,7.68,8.7324,7.5495,8.14,141113,0
+OWLT.US,D,20250723,000000,8.0591,8.65,8.0591,8.56,81904,0
+OWLT.US,D,20250724,000000,8.55,8.727,8.33,8.33,56632,0
+OWLT.US,D,20250725,000000,8.18,8.4299,8.02,8.17,9987,0
+OWLT.US,D,20250728,000000,8.22,8.5,8.22,8.47,38253,0
+OWLT.US,D,20250729,000000,8.435,9.28,8.25,8.45,89996,0
+OWLT.US,D,20250730,000000,8.2276,8.6072,7.72,7.72,112831,0
+OWLT.US,D,20250731,000000,7.63,8.14,7.21,7.3,99653,0
+OWLT.US,D,20250801,000000,7.18,7.45,7.08,7.39,36560,0
+OWLT.US,D,20250804,000000,7.63,7.944,7.3,7.4,69408,0
+OWLT.US,D,20250805,000000,7.39,7.57,6.64,6.65,134303,0
+OWLT.US,D,20250806,000000,6.57,7.12,6.2048,7.1,96016,0
+OWLT.US,D,20250807,000000,8.3,8.3,7.0796,7.81,107709,0
+OWLT.US,D,20250808,000000,8.9999,10.3,8.39,9.3,315070,0
+OWLT.US,D,20250811,000000,9.6,10.2,8.52,8.95,173140,0
+OWLT.US,D,20250812,000000,8.91,9.05,7.91,8.14,111085,0
+OWLT.US,D,20250813,000000,8.14,8.734,7.6501,7.67,116307,0
+OWLT.US,D,20250814,000000,7.55,8.016,7.34,7.71,67779,0
+OWLT.US,D,20250815,000000,7.62,8.0264,7.4412,7.76,63356,0
+OWLT.US,D,20250818,000000,7.97,8.4,7.76,8.11,73051,0
+OWLT.US,D,20250819,000000,8.2489,8.2489,7.26,7.31,160025,0
+OWLT.US,D,20250820,000000,7.4,7.55,7.08,7.15,49677,0
+OWLT.US,D,20250821,000000,7.129,7.6377,7.129,7.5,47949,0
+OWLT.US,D,20250822,000000,7.6,7.93,7.245,7.53,71338,0
+OWLT.US,D,20250825,000000,7.69,7.7511,7.2,7.39,41815,0
+OWLT.US,D,20250826,000000,7.39,7.54,7.31,7.48,21340,0
+OWLT.US,D,20250827,000000,7.45,7.7588,7.05,7.21,64890,0
+OWLT.US,D,20250828,000000,7.2,7.35,6.92,6.92,76104,0
+OWLT.US,D,20250829,000000,6.9,7.5999,6.75,7.53,76927,0
+OWLT.US,D,20250902,000000,7.36,7.9999,7.36,7.82,45157,0
+OWLT.US,D,20250903,000000,7.98,7.98,7.23,7.54,30541,0
+OWLT.US,D,20250904,000000,7.2943,7.54,7.19,7.3,52588,0
+OWLT.US,D,20250905,000000,7.2525,7.48,7,7.03,30976,0
+OWLT.US,D,20250908,000000,7.17,7.3997,6.925,7.03,85878,0
+OWLT.US,D,20250909,000000,6.9399,7.33,6.9399,7.13,41419,0
+OWLT.US,D,20250910,000000,7.095,7.1,6.42,6.89,103805,0
+OWLT.US,D,20250911,000000,6.925,7.14,6.7,7.06,43853,0
+OWLT.US,D,20250912,000000,7.0595,7.15,6.81,6.95,62388,0
+OWLT.US,D,20250915,000000,6.9,7.2501,6.7,7.01,58644,0
+OWLT.US,D,20250916,000000,6.945,7.49,6.8,7.34,45878,0
+OWLT.US,D,20250917,000000,7.4601,7.64,7.115,7.47,104459,0
+OWLT.US,D,20250918,000000,7.72,8.32,7.56,8.18,80558,0
+OWLT.US,D,20250919,000000,8.2676,8.37,7.8002,8.17,403610,0
+OWLT.US,D,20250922,000000,8.35,8.63,8,8.63,133540,0
+OWLT.US,D,20250923,000000,8.43,8.89,8.4,8.68,83725,0
+OWLT.US,D,20250924,000000,8.7,8.8099,8.26,8.55,69253,0
+OWLT.US,D,20250925,000000,8.36,8.625,8.3,8.44,47844,0
+OWLT.US,D,20250926,000000,8.33,8.7,8.2524,8.7,53575,0
+OWLT.US,D,20250929,000000,8.7,9.1,8.3112,8.44,70217,0
+OWLT.US,D,20250930,000000,8.63,8.75,8.2101,8.47,40331,0
+OWLT.US,D,20251001,000000,8.4,8.4,8.11,8.37,35775,0
+OWLT.US,D,20251002,000000,8.4295,8.58,8.29,8.58,12207,0
+OWLT.US,D,20251003,000000,8.39,8.885,8.3,8.62,118870,0
+OWLT.US,D,20251006,000000,8.45,9.23,8.44,9.18,62564,0
+OWLT.US,D,20251007,000000,9.01,9.25,8.57,8.8,67176,0
+OWLT.US,D,20251008,000000,9.24,9.24,8.78,8.84,76751,0
+OWLT.US,D,20251009,000000,8.87,9.2,8.84,9,51334,0
+OWLT.US,D,20251010,000000,9.25,9.25,8.54,8.64,39226,0
+OWLT.US,D,20251013,000000,8.94,9.04,8.39,8.97,42788,0
+OWLT.US,D,20251014,000000,8.75,9.09,8.75,8.92,66990,0
+OWLT.US,D,20251015,000000,9.18,9.25,8.795,8.89,60202,0
+OWLT.US,D,20251016,000000,9.25,9.25,8.45,8.6,80588,0
+OWLT.US,D,20251017,000000,8.48,8.66,8.2,8.65,82323,0
+OWLT.US,D,20251020,000000,8.25,8.82,8.01,8.8,117100,0
+OWLT.US,D,20251021,000000,8.78,9.02,8.56,8.63,61880,0
+OWLT.US,D,20251022,000000,7.75,8.3,7.5,7.93,1035586,0
+OWLT.US,D,20251023,000000,8,9.6273,8,9.35,410352,0
+OWLT.US,D,20251024,000000,9.39,9.63,9.19,9.3,212230,0
+OWLT.US,D,20251027,000000,9.49,9.52,8.88,9.3,286475,0
+OWLT.US,D,20251028,000000,9.19,9.89,9.19,9.79,200807,0
+OWLT.US,D,20251029,000000,9.6647,9.8532,9.28,9.65,87930,0
+OWLT.US,D,20251030,000000,9.65,9.77,9.4,9.47,78858,0
+OWLT.US,D,20251031,000000,9.53,9.54,9.1909,9.3,82501,0
+OWLT.US,D,20251103,000000,9.19,9.3,8.6,8.65,124503,0
+OWLT.US,D,20251104,000000,8.58,8.78,8.11,8.2,99737,0
+OWLT.US,D,20251105,000000,8.23,8.3,7.99,8.11,149727,0
+OWLT.US,D,20251106,000000,8.1,8.96,8.1,8.77,159849,0
+OWLT.US,D,20251107,000000,8.56,9.11,8.365,8.86,122205,0
+OWLT.US,D,20251110,000000,9.24,9.47,8.84,9.46,106454,0
+OWLT.US,D,20251111,000000,9.4,9.99,9.22,9.83,160987,0
+OWLT.US,D,20251112,000000,9.45,11,9.45,11,276360,0
+OWLT.US,D,20251113,000000,10.65,11,9.3501,10.16,341564,0
+OWLT.US,D,20251114,000000,11.165,11.609,10.17,10.48,583422,0
+OWLT.US,D,20251117,000000,10.39,11.44,10.06,11.34,330623,0
+OWLT.US,D,20251118,000000,11.3489,12.44,10.76,12.42,389817,0
+OWLT.US,D,20251119,000000,12.19,12.59,11.9,12.45,239154,0
+OWLT.US,D,20251120,000000,12.6,13.12,11.805,11.96,401135,0
+OWLT.US,D,20251121,000000,11.998,12.155,11.56,11.9,222771,0
+OWLT.US,D,20251124,000000,12.14,12.9199,11.92,12.83,296696,0
+OWLT.US,D,20251125,000000,12.6656,13.39,12.2,12.96,233458,0
+OWLT.US,D,20251126,000000,12.98,13.38,12.7,13.27,179077,0
+OWLT.US,D,20251128,000000,13.28,13.34,12.72,13.16,81026,0
+OWLT.US,D,20251201,000000,12.835,13.28,12.36,13,174294,0
+OWLT.US,D,20251202,000000,13.05,13.39,12.84,12.92,187037,0
+OWLT.US,D,20251203,000000,12.91,13.3099,12.85,13.12,222445,0
+OWLT.US,D,20251204,000000,13.0947,13.84,12.99,13.66,264880,0
+OWLT.US,D,20251205,000000,13.67,14,13.22,13.97,236028,0
+OWLT.US,D,20251208,000000,14.1,14.9,13.86,14.59,412752,0
+OWLT.US,D,20251209,000000,15,16.18,14.73,16.18,570159,0
+OWLT.US,D,20251210,000000,16.54,16.82,14.35,14.38,546284,0
+OWLT.US,D,20251211,000000,14.35,14.64,13.96,14.24,460407,0
+OWLT.US,D,20251212,000000,14.415,14.92,14.3,14.74,198683,0
+OWLT.US,D,20251215,000000,14.71,14.85,12.75,12.91,483778,0
+OWLT.US,D,20251216,000000,13.39,13.42,11.92,12.72,497263,0
+OWLT.US,D,20251217,000000,12.8354,13.2,12.47,12.54,187929,0
+OWLT.US,D,20251218,000000,12.775,13.63,12.63,13.23,170785,0
+OWLT.US,D,20251219,000000,13.45,14.6299,13.022,14.05,1385501,0
+OWLT.US,D,20251222,000000,14.5,14.98,13.72,14.91,337938,0
+OWLT.US,D,20251223,000000,15.04,15.21,14.27,14.4,269049,0
+OWLT.US,D,20251224,000000,14.41,15.37,14.25,15.27,202122,0
+OWLT.US,D,20251226,000000,15.37,15.645,14.6901,15.53,206241,0
+OWLT.US,D,20251229,000000,15.64,15.67,15.11,15.48,142127,0
+OWLT.US,D,20251230,000000,15.86,16.43,15.19,16.03,264403,0
+OWLT.US,D,20251231,000000,16.5,16.94,15.995,16.19,222605,0
+OWLT.US,D,20260102,000000,16.51,16.54,15.46,16.17,175302,0
+OWLT.US,D,20260105,000000,16.26,16.71,15.2,16.52,237948,0
+OWLT.US,D,20260106,000000,16.52,16.64,15.46,15.59,228314,0
+OWLT.US,D,20260107,000000,15.8,15.99,15.1,15.96,260285,0
+OWLT.US,D,20260108,000000,15.71,16.27,15.23,15.34,168004,0
+OWLT.US,D,20260109,000000,15.97,16.2,15.18,15.83,561113,0
+OWLT.US,D,20260112,000000,15.77,15.99,14.19,14.55,343306,0
+OWLT.US,D,20260113,000000,14.3,14.45,13.61,14.2,394992,0
+OWLT.US,D,20260114,000000,14.17,14.6199,13.63,13.99,277758,0
+OWLT.US,D,20260115,000000,13.97,14.1352,13.14,13.6,291454,0
+OWLT.US,D,20260116,000000,13.55,14.24,13.475,13.74,228352,0
+OWLT.US,D,20260120,000000,13.25,13.58375,13.08,13.4,295218,0
+OWLT.US,D,20260121,000000,13.71,13.99,13,13.7,257723,0
+OWLT.US,D,20260122,000000,13.89,13.94,13.17,13.28,118786,0
+OWLT.US,D,20260123,000000,13.11,13.4199,12.6211,12.97,281718,0
+OWLT.US,D,20260126,000000,12.79,13.828,12.75,13.58,221562,0
+OWLT.US,D,20260127,000000,13.54,14.05,13.2317,13.91,393607,0
+OWLT.US,D,20260128,000000,14.048,14.048,13.09,13.22,285008,0
+OWLT.US,D,20260129,000000,13.52,13.52,12.51,12.78,219167,0
+OWLT.US,D,20260130,000000,12.64,12.9,11.87,12.07,373587,0
+OWLT.US,D,20260202,000000,12.33,12.7193,12.01,12.1,230055,0
+OWLT.US,D,20260203,000000,12.45,12.92,11.76,12.88,219019,0
+OWLT.US,D,20260204,000000,13.27,13.27,11.205,11.35,251860,0
+OWLT.US,D,20260205,000000,11.152,11.8,10.86,10.96,209854,0
+OWLT.US,D,20260206,000000,10.96,11.45,10.71,11.44,216706,0
+OWLT.US,D,20260209,000000,11.1,11.71,11.06,11.22,130513,0
+OWLT.US,D,20260210,000000,11.2,11.9,11.04,11.69,216448,0
+OWLT.US,D,20260211,000000,12.06,12.06,10.8101,10.97,226146,0
+OWLT.US,D,20260212,000000,11.34,11.34,10.5235,10.53,158948,0
+OWLT.US,D,20260213,000000,10.83,10.98,10.32,10.93,192974,0
+OWLT.US,D,20260217,000000,10.8,11.12,10.45,10.77,346743,0
+OWLT.US,D,20260218,000000,10.75,11.28,10.5001,10.8,157085,0
diff --git a/daily/us/nyse stocks/2/pam.us.txt b/daily/us/nyse stocks/2/pam.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..98be4e51ca1dc4efb6ee29d868fa58cb500ae754
--- /dev/null
+++ b/daily/us/nyse stocks/2/pam.us.txt	
@@ -0,0 +1,4114 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PAM.US,D,20091009,000000,13.092,13.312,12.562,12.742,330828,0
+PAM.US,D,20091012,000000,13.821,13.821,12.742,12.892,11337,0
+PAM.US,D,20091013,000000,13.042,13.042,12.442,12.632,165418,0
+PAM.US,D,20091014,000000,12.742,12.742,12.242,12.572,282928,0
+PAM.US,D,20091015,000000,12.592,12.592,12.442,12.492,234218,0
+PAM.US,D,20091016,000000,12.642,12.892,12.482,12.542,143941,0
+PAM.US,D,20091019,000000,12.492,12.622,12.472,12.522,34946,0
+PAM.US,D,20091020,000000,12.502,12.502,12.292,12.392,83424,0
+PAM.US,D,20091021,000000,12.362,12.362,12.172,12.192,48274,0
+PAM.US,D,20091022,000000,12.192,12.222,11.803,12.222,82036,0
+PAM.US,D,20091023,000000,12.232,12.252,12.022,12.252,34202,0
+PAM.US,D,20091026,000000,12.272,12.342,11.913,11.992,34592,0
+PAM.US,D,20091027,000000,11.972,12.012,11.593,11.803,52051,0
+PAM.US,D,20091028,000000,11.743,11.743,11.163,11.293,71078,0
+PAM.US,D,20091029,000000,11.293,11.493,11.233,11.473,6204,0
+PAM.US,D,20091030,000000,11.473,11.473,10.783,10.943,57969,0
+PAM.US,D,20091102,000000,10.983,11.093,10.893,10.943,26116,0
+PAM.US,D,20091103,000000,10.933,11.293,10.863,11.223,83060,0
+PAM.US,D,20091104,000000,11.393,11.593,11.093,11.353,37857,0
+PAM.US,D,20091105,000000,11.433,11.433,11.093,11.143,21539,0
+PAM.US,D,20091106,000000,11.113,11.493,11.113,11.323,26617,0
+PAM.US,D,20091109,000000,11.383,11.383,10.993,11.133,45529,0
+PAM.US,D,20091110,000000,11.333,11.333,11.023,11.073,26074,0
+PAM.US,D,20091111,000000,11.133,11.153,10.943,11.003,11825,0
+PAM.US,D,20091112,000000,11.043,11.053,10.943,10.943,9306,0
+PAM.US,D,20091113,000000,10.943,11.013,10.943,10.953,19817,0
+PAM.US,D,20091116,000000,10.963,11.093,10.963,11.023,30900,0
+PAM.US,D,20091117,000000,10.983,11.023,10.843,10.843,14474,0
+PAM.US,D,20091118,000000,10.853,10.993,10.853,10.993,12508,0
+PAM.US,D,20091119,000000,11.093,11.293,10.943,11.093,29808,0
+PAM.US,D,20091120,000000,11.193,11.433,11.193,11.273,39075,0
+PAM.US,D,20091123,000000,11.263,11.343,11.193,11.233,16911,0
+PAM.US,D,20091124,000000,11.233,11.243,11.083,11.103,27697,0
+PAM.US,D,20091125,000000,11.093,11.123,11.043,11.083,9091,0
+PAM.US,D,20091127,000000,10.983,10.983,10.693,10.723,6504,0
+PAM.US,D,20091130,000000,10.743,10.743,10.543,10.553,11607,0
+PAM.US,D,20091201,000000,10.613,10.893,10.543,10.743,31220,0
+PAM.US,D,20091202,000000,10.713,10.853,10.693,10.723,11948,0
+PAM.US,D,20091203,000000,10.723,10.733,10.593,10.643,15520,0
+PAM.US,D,20091204,000000,10.843,10.943,10.593,10.843,16510,0
+PAM.US,D,20091207,000000,11.003,11.003,10.583,10.613,14134,0
+PAM.US,D,20091208,000000,10.743,10.993,10.214,10.753,51693,0
+PAM.US,D,20091209,000000,10.763,10.763,10.543,10.633,25026,0
+PAM.US,D,20091210,000000,10.483,10.793,10.483,10.593,41196,0
+PAM.US,D,20091211,000000,10.843,10.843,10.503,10.563,41826,0
+PAM.US,D,20091214,000000,10.703,10.783,10.603,10.663,14809,0
+PAM.US,D,20091215,000000,10.753,10.783,10.543,10.543,292770,0
+PAM.US,D,20091216,000000,10.683,10.713,10.533,10.643,494746,0
+PAM.US,D,20091217,000000,10.893,10.893,10.593,10.853,116664,0
+PAM.US,D,20091218,000000,10.943,11.493,10.843,11.493,201827,0
+PAM.US,D,20091221,000000,11.293,11.443,11.093,11.113,106317,0
+PAM.US,D,20091222,000000,11.193,11.193,10.893,11.113,7305,0
+PAM.US,D,20091223,000000,11.123,11.193,9.3241,11.053,29268,0
+PAM.US,D,20091224,000000,10.943,11.193,10.893,11.193,2502,0
+PAM.US,D,20091228,000000,11.213,11.393,11.193,11.273,12408,0
+PAM.US,D,20091229,000000,11.293,11.773,11.293,11.693,28438,0
+PAM.US,D,20091230,000000,11.713,11.843,11.493,11.693,143563,0
+PAM.US,D,20091231,000000,11.793,11.793,11.653,11.663,600,0
+PAM.US,D,20100104,000000,11.843,11.992,11.793,11.893,38174,0
+PAM.US,D,20100105,000000,11.913,11.972,11.543,11.763,58837,0
+PAM.US,D,20100106,000000,11.693,11.693,11.193,11.193,45797,0
+PAM.US,D,20100107,000000,11.293,11.473,11.193,11.423,12766,0
+PAM.US,D,20100108,000000,11.293,11.423,11.193,11.253,11671,0
+PAM.US,D,20100111,000000,11.073,11.143,10.993,11.013,32740,0
+PAM.US,D,20100112,000000,10.693,10.793,10.643,10.713,33186,0
+PAM.US,D,20100113,000000,10.234,10.883,10.234,10.783,34122,0
+PAM.US,D,20100114,000000,10.903,11.453,10.723,11.453,8802,0
+PAM.US,D,20100115,000000,11.623,11.623,10.973,11.023,33971,0
+PAM.US,D,20100119,000000,11.083,11.083,10.843,10.893,2902,0
+PAM.US,D,20100120,000000,10.933,11.163,10.843,11.163,48717,0
+PAM.US,D,20100121,000000,11.193,11.193,10.893,11.013,189277,0
+PAM.US,D,20100122,000000,11.003,11.393,10.993,11.303,86032,0
+PAM.US,D,20100125,000000,11.453,11.453,11.253,11.313,26857,0
+PAM.US,D,20100126,000000,11.343,11.413,11.273,11.303,6204,0
+PAM.US,D,20100127,000000,11.383,11.493,11.293,11.453,200691,0
+PAM.US,D,20100128,000000,11.473,11.493,11.353,11.443,20633,0
+PAM.US,D,20100129,000000,11.413,11.413,11.283,11.323,9467,0
+PAM.US,D,20100201,000000,11.393,11.393,11.143,11.283,9122,0
+PAM.US,D,20100202,000000,11.373,11.373,11.163,11.313,1101,0
+PAM.US,D,20100203,000000,11.263,11.343,11.193,11.343,4963,0
+PAM.US,D,20100204,000000,11.243,11.293,10.883,10.903,65301,0
+PAM.US,D,20100205,000000,10.793,10.793,10.443,10.643,28418,0
+PAM.US,D,20100208,000000,10.483,10.593,10.274,10.553,37424,0
+PAM.US,D,20100209,000000,10.693,10.973,10.693,10.973,39825,0
+PAM.US,D,20100210,000000,11.013,11.083,10.893,11.083,45136,0
+PAM.US,D,20100211,000000,10.943,11.103,10.943,11.093,62216,0
+PAM.US,D,20100212,000000,11.083,11.203,10.983,11.043,43864,0
+PAM.US,D,20100216,000000,11.173,11.173,11.043,11.173,140171,0
+PAM.US,D,20100217,000000,11.153,11.293,11.153,11.243,212625,0
+PAM.US,D,20100218,000000,11.153,11.393,11.093,11.303,222237,0
+PAM.US,D,20100219,000000,11.343,11.373,11.263,11.343,42738,0
+PAM.US,D,20100222,000000,11.393,11.393,11.193,11.193,14078,0
+PAM.US,D,20100223,000000,11.163,11.163,10.673,10.833,29410,0
+PAM.US,D,20100224,000000,10.863,10.863,10.663,10.733,12360,0
+PAM.US,D,20100225,000000,10.643,10.643,10.294,10.443,39725,0
+PAM.US,D,20100226,000000,10.403,10.633,10.364,10.623,136059,0
+PAM.US,D,20100301,000000,10.693,10.713,10.593,10.673,4593,0
+PAM.US,D,20100302,000000,10.763,11.183,10.763,11.043,89477,0
+PAM.US,D,20100303,000000,11.043,11.103,10.943,11.003,9422,0
+PAM.US,D,20100304,000000,10.983,11.193,10.953,11.193,13096,0
+PAM.US,D,20100305,000000,11.143,11.233,10.923,11.193,145801,0
+PAM.US,D,20100308,000000,11.183,11.183,10.893,11.093,47952,0
+PAM.US,D,20100309,000000,11.003,11.003,10.813,10.933,31520,0
+PAM.US,D,20100310,000000,10.963,10.973,10.613,10.833,14938,0
+PAM.US,D,20100311,000000,10.813,10.833,10.573,10.803,30361,0
+PAM.US,D,20100312,000000,10.873,10.953,10.743,10.953,32851,0
+PAM.US,D,20100315,000000,10.973,11.033,10.743,10.893,20857,0
+PAM.US,D,20100316,000000,10.863,10.993,10.763,10.903,8726,0
+PAM.US,D,20100317,000000,10.943,11.043,10.943,10.953,26579,0
+PAM.US,D,20100318,000000,11.003,11.003,10.773,10.953,10196,0
+PAM.US,D,20100319,000000,10.993,11.653,10.833,11.293,143698,0
+PAM.US,D,20100322,000000,11.223,11.743,11.183,11.533,19884,0
+PAM.US,D,20100323,000000,11.543,11.583,11.353,11.583,4903,0
+PAM.US,D,20100324,000000,11.543,11.593,11.453,11.583,11107,0
+PAM.US,D,20100325,000000,11.593,11.943,11.433,11.593,72746,0
+PAM.US,D,20100326,000000,11.633,11.713,11.443,11.573,70424,0
+PAM.US,D,20100329,000000,11.613,11.643,11.393,11.393,3594,0
+PAM.US,D,20100330,000000,11.433,11.603,11.333,11.493,63215,0
+PAM.US,D,20100331,000000,11.503,11.543,11.223,11.373,51593,0
+PAM.US,D,20100401,000000,11.403,11.563,11.403,11.443,5029,0
+PAM.US,D,20100405,000000,11.523,11.523,11.303,11.423,54634,0
+PAM.US,D,20100406,000000,11.413,11.753,11.413,11.723,62915,0
+PAM.US,D,20100407,000000,11.793,11.873,11.513,11.523,27399,0
+PAM.US,D,20100408,000000,11.503,11.593,11.343,11.543,14709,0
+PAM.US,D,20100409,000000,11.593,11.703,11.443,11.493,55926,0
+PAM.US,D,20100412,000000,11.543,11.593,11.523,11.593,7408,0
+PAM.US,D,20100413,000000,11.633,11.633,11.313,11.553,31322,0
+PAM.US,D,20100414,000000,11.493,11.573,11.413,11.563,60138,0
+PAM.US,D,20100415,000000,11.543,11.543,11.363,11.503,18809,0
+PAM.US,D,20100416,000000,11.443,11.503,11.073,11.113,17061,0
+PAM.US,D,20100419,000000,11.053,11.193,10.883,11.183,32871,0
+PAM.US,D,20100420,000000,11.173,11.183,11.043,11.133,26242,0
+PAM.US,D,20100421,000000,11.293,11.293,10.803,11.073,25190,0
+PAM.US,D,20100422,000000,11.093,11.343,10.993,11.343,12108,0
+PAM.US,D,20100423,000000,11.303,11.303,11.153,11.183,25356,0
+PAM.US,D,20100426,000000,11.143,11.143,11.063,11.123,2001,0
+PAM.US,D,20100427,000000,11.083,11.083,10.823,10.993,51524,0
+PAM.US,D,20100428,000000,11.003,11.033,10.823,10.863,18600,0
+PAM.US,D,20100429,000000,10.893,10.993,10.893,10.973,50732,0
+PAM.US,D,20100430,000000,11.143,11.153,10.853,10.933,29178,0
+PAM.US,D,20100503,000000,10.843,10.943,10.623,10.943,15510,0
+PAM.US,D,20100504,000000,10.933,10.943,10.753,10.793,29120,0
+PAM.US,D,20100505,000000,10.753,10.783,10.523,10.673,29168,0
+PAM.US,D,20100506,000000,10.803,10.843,9.994,10.274,272272,0
+PAM.US,D,20100507,000000,10.254,10.493,10.014,10.433,56524,0
+PAM.US,D,20100510,000000,10.703,11.263,10.673,10.793,15687,0
+PAM.US,D,20100511,000000,10.743,10.893,10.413,10.653,102073,0
+PAM.US,D,20100512,000000,10.633,10.663,10.513,10.663,13586,0
+PAM.US,D,20100513,000000,10.613,10.703,10.493,10.603,19709,0
+PAM.US,D,20100514,000000,10.553,10.583,10.344,10.393,296630,0
+PAM.US,D,20100517,000000,10.433,10.433,10.174,10.194,27717,0
+PAM.US,D,20100518,000000,10.274,10.383,9.994,10.383,49021,0
+PAM.US,D,20100519,000000,10.334,10.374,10.144,10.294,187318,0
+PAM.US,D,20100520,000000,10.094,10.194,9.794,10.134,107111,0
+PAM.US,D,20100521,000000,10.114,10.244,10.084,10.214,33511,0
+PAM.US,D,20100524,000000,10.144,10.304,9.884,10.114,3802,0
+PAM.US,D,20100525,000000,10.004,10.224,9.984,10.204,13308,0
+PAM.US,D,20100526,000000,10.204,10.244,10.024,10.044,59061,0
+PAM.US,D,20100527,000000,10.224,10.244,9.864,10.224,14214,0
+PAM.US,D,20100528,000000,10.234,10.244,10.154,10.244,133007,0
+PAM.US,D,20100601,000000,10.344,10.453,10.164,10.264,34822,0
+PAM.US,D,20100602,000000,10.264,10.393,10.264,10.364,20436,0
+PAM.US,D,20100603,000000,10.423,10.543,10.344,10.443,28521,0
+PAM.US,D,20100604,000000,10.463,10.473,10.294,10.334,30801,0
+PAM.US,D,20100607,000000,10.334,10.344,10.194,10.274,37598,0
+PAM.US,D,20100608,000000,10.174,10.174,10.104,10.144,26917,0
+PAM.US,D,20100609,000000,10.234,10.264,10.094,10.194,29591,0
+PAM.US,D,20100610,000000,10.314,10.523,10.214,10.443,26532,0
+PAM.US,D,20100611,000000,10.453,10.513,10.314,10.513,12443,0
+PAM.US,D,20100614,000000,10.483,10.653,10.453,10.563,18753,0
+PAM.US,D,20100615,000000,10.613,10.663,10.543,10.593,7805,0
+PAM.US,D,20100616,000000,10.613,10.613,10.443,10.583,13318,0
+PAM.US,D,20100617,000000,10.693,10.693,10.423,10.553,115329,0
+PAM.US,D,20100618,000000,10.533,10.533,10.493,10.533,7104,0
+PAM.US,D,20100621,000000,10.513,11.303,10.513,11.143,12476,0
+PAM.US,D,20100622,000000,11.123,11.203,10.523,10.713,75197,0
+PAM.US,D,20100623,000000,10.803,10.833,10.483,10.693,341558,0
+PAM.US,D,20100624,000000,10.703,11.183,10.643,10.803,74198,0
+PAM.US,D,20100625,000000,10.713,10.793,10.493,10.693,32364,0
+PAM.US,D,20100628,000000,10.693,10.693,10.304,10.374,35737,0
+PAM.US,D,20100629,000000,10.274,10.483,9.974,10.094,130883,0
+PAM.US,D,20100630,000000,10.034,10.413,9.894,9.994,87976,0
+PAM.US,D,20100701,000000,10.024,10.084,9.754,10.014,35272,0
+PAM.US,D,20100702,000000,10.014,10.214,9.914,10.134,36668,0
+PAM.US,D,20100706,000000,10.144,10.364,9.864,10.094,32418,0
+PAM.US,D,20100707,000000,10.144,10.324,10.114,10.244,45829,0
+PAM.US,D,20100708,000000,10.144,10.294,10.144,10.294,6629,0
+PAM.US,D,20100709,000000,10.403,10.843,10.393,10.843,29719,0
+PAM.US,D,20100712,000000,10.733,10.733,10.393,10.543,24716,0
+PAM.US,D,20100713,000000,10.603,10.603,10.374,10.533,25407,0
+PAM.US,D,20100714,000000,10.543,10.633,10.483,10.593,37624,0
+PAM.US,D,20100715,000000,10.583,10.863,10.543,10.663,54066,0
+PAM.US,D,20100716,000000,10.683,10.763,10.533,10.673,53501,0
+PAM.US,D,20100719,000000,10.743,10.953,10.653,10.773,83690,0
+PAM.US,D,20100720,000000,10.773,10.773,10.503,10.743,29580,0
+PAM.US,D,20100721,000000,10.733,11.303,10.733,10.743,57103,0
+PAM.US,D,20100722,000000,10.773,10.813,10.653,10.683,104330,0
+PAM.US,D,20100723,000000,10.613,10.683,10.443,10.583,54134,0
+PAM.US,D,20100726,000000,10.693,10.783,10.573,10.663,20213,0
+PAM.US,D,20100727,000000,10.813,10.863,10.583,10.733,49192,0
+PAM.US,D,20100728,000000,10.663,10.663,10.533,10.593,34057,0
+PAM.US,D,20100729,000000,10.593,10.593,10.523,10.593,259324,0
+PAM.US,D,20100730,000000,10.593,10.593,10.543,10.543,35273,0
+PAM.US,D,20100802,000000,10.593,10.653,10.483,10.483,52367,0
+PAM.US,D,20100803,000000,10.423,10.423,10.154,10.164,92015,0
+PAM.US,D,20100804,000000,10.224,10.274,10.144,10.194,57343,0
+PAM.US,D,20100805,000000,10.164,10.294,10.094,10.254,35796,0
+PAM.US,D,20100806,000000,10.234,10.483,10.224,10.443,72851,0
+PAM.US,D,20100809,000000,10.423,10.643,10.224,10.623,21894,0
+PAM.US,D,20100810,000000,10.703,10.703,10.433,10.583,19787,0
+PAM.US,D,20100811,000000,10.543,10.583,10.124,10.284,25935,0
+PAM.US,D,20100812,000000,10.174,10.393,10.174,10.344,7628,0
+PAM.US,D,20100813,000000,10.364,10.383,10.154,10.194,57582,0
+PAM.US,D,20100816,000000,10.224,10.613,10.164,10.613,6999,0
+PAM.US,D,20100817,000000,10.753,10.753,10.483,10.493,9806,0
+PAM.US,D,20100818,000000,10.413,10.493,10.393,10.493,12408,0
+PAM.US,D,20100819,000000,10.423,10.423,10.244,10.374,11128,0
+PAM.US,D,20100820,000000,10.344,10.823,10.344,10.413,21466,0
+PAM.US,D,20100823,000000,10.493,10.493,10.294,10.314,13905,0
+PAM.US,D,20100824,000000,10.254,10.284,10.084,10.174,32821,0
+PAM.US,D,20100825,000000,10.114,10.234,9.984,10.104,13562,0
+PAM.US,D,20100826,000000,10.094,10.194,10.094,10.174,12308,0
+PAM.US,D,20100827,000000,10.134,10.234,10.124,10.234,8806,0
+PAM.US,D,20100830,000000,10.234,10.304,10.164,10.214,13789,0
+PAM.US,D,20100831,000000,10.204,10.393,10.194,10.354,18642,0
+PAM.US,D,20100901,000000,10.393,10.523,10.274,10.503,11283,0
+PAM.US,D,20100902,000000,10.523,10.583,10.453,10.563,10565,0
+PAM.US,D,20100903,000000,10.593,10.593,10.393,10.453,13505,0
+PAM.US,D,20100907,000000,10.513,10.513,10.294,10.344,28494,0
+PAM.US,D,20100908,000000,10.374,10.413,10.344,10.413,20313,0
+PAM.US,D,20100909,000000,10.553,10.553,10.314,10.473,39780,0
+PAM.US,D,20100910,000000,10.663,10.673,10.493,10.633,46896,0
+PAM.US,D,20100913,000000,10.683,10.713,10.493,10.533,14877,0
+PAM.US,D,20100914,000000,10.563,10.693,10.443,10.603,70127,0
+PAM.US,D,20100915,000000,10.793,10.833,10.623,10.773,25007,0
+PAM.US,D,20100916,000000,10.823,10.823,10.493,10.623,12308,0
+PAM.US,D,20100917,000000,10.743,11.893,10.703,10.973,66682,0
+PAM.US,D,20100920,000000,10.983,11.003,10.763,10.993,13749,0
+PAM.US,D,20100921,000000,11.213,11.213,10.873,10.913,20422,0
+PAM.US,D,20100922,000000,10.883,11.013,10.783,10.853,9454,0
+PAM.US,D,20100923,000000,10.813,10.893,10.803,10.823,12198,0
+PAM.US,D,20100924,000000,10.873,11.063,10.873,11.053,10125,0
+PAM.US,D,20100927,000000,11.083,11.623,10.903,11.613,85534,0
+PAM.US,D,20100928,000000,11.603,11.982,11.523,11.643,43369,0
+PAM.US,D,20100929,000000,11.643,11.693,11.553,11.583,10652,0
+PAM.US,D,20100930,000000,11.623,11.963,11.373,11.483,35900,0
+PAM.US,D,20101001,000000,11.493,11.533,10.983,11.243,54385,0
+PAM.US,D,20101004,000000,11.243,11.243,11.143,11.143,24469,0
+PAM.US,D,20101005,000000,11.163,11.593,11.093,11.403,42740,0
+PAM.US,D,20101006,000000,11.363,11.393,11.273,11.303,17622,0
+PAM.US,D,20101007,000000,11.343,11.443,11.253,11.273,56068,0
+PAM.US,D,20101008,000000,11.283,11.573,11.283,11.543,17723,0
+PAM.US,D,20101011,000000,11.553,11.893,11.553,11.843,21737,0
+PAM.US,D,20101012,000000,11.783,11.913,11.253,11.793,42471,0
+PAM.US,D,20101013,000000,11.773,12.192,11.773,12.032,178678,0
+PAM.US,D,20101014,000000,12.152,12.222,11.813,11.972,190165,0
+PAM.US,D,20101015,000000,12.122,12.422,12.062,12.422,386759,0
+PAM.US,D,20101018,000000,12.502,12.812,12.252,12.682,621107,0
+PAM.US,D,20101019,000000,12.962,12.962,12.492,12.592,167171,0
+PAM.US,D,20101020,000000,12.652,12.992,12.592,12.932,265544,0
+PAM.US,D,20101021,000000,13.102,13.102,12.792,13.012,156656,0
+PAM.US,D,20101022,000000,13.032,13.162,12.992,13.002,211965,0
+PAM.US,D,20101025,000000,13.042,13.392,13.042,13.322,160600,0
+PAM.US,D,20101026,000000,13.462,13.462,13.222,13.272,36400,0
+PAM.US,D,20101027,000000,13.352,15.7,13.302,14.911,1050519,0
+PAM.US,D,20101028,000000,14.751,14.771,13.741,14.161,325432,0
+PAM.US,D,20101029,000000,14.061,14.431,14.061,14.401,60361,0
+PAM.US,D,20101101,000000,14.451,15.041,14.341,14.811,149959,0
+PAM.US,D,20101102,000000,14.931,15.18,13.761,14.241,209931,0
+PAM.US,D,20101103,000000,14.111,14.541,14.051,14.341,87748,0
+PAM.US,D,20101104,000000,14.391,15.85,14.341,15.031,284073,0
+PAM.US,D,20101105,000000,14.991,15.111,14.641,14.911,58674,0
+PAM.US,D,20101108,000000,14.961,15.17,14.741,14.851,70785,0
+PAM.US,D,20101109,000000,14.841,15.19,14.551,14.581,120330,0
+PAM.US,D,20101110,000000,14.481,14.761,14.091,14.671,78177,0
+PAM.US,D,20101111,000000,14.631,14.981,14.471,14.981,150416,0
+PAM.US,D,20101112,000000,15.031,15.131,14.071,14.251,89577,0
+PAM.US,D,20101115,000000,14.191,14.431,14.091,14.381,376711,0
+PAM.US,D,20101116,000000,14.191,14.191,13.402,13.691,235661,0
+PAM.US,D,20101117,000000,13.741,13.741,13.522,13.611,133837,0
+PAM.US,D,20101118,000000,13.821,14.301,13.821,14.091,62472,0
+PAM.US,D,20101119,000000,14.091,14.421,14.051,14.351,89079,0
+PAM.US,D,20101122,000000,14.461,14.541,14.291,14.521,109314,0
+PAM.US,D,20101123,000000,14.411,15.49,14.281,15.19,525939,0
+PAM.US,D,20101124,000000,15.49,16.7,15.49,16.34,680418,0
+PAM.US,D,20101126,000000,16.53,17.619,16.53,17.479,385666,0
+PAM.US,D,20101129,000000,17.649,17.819,17.109,17.429,206611,0
+PAM.US,D,20101130,000000,17.239,17.619,17.049,17.369,242926,0
+PAM.US,D,20101201,000000,17.769,18.269,17.269,17.699,235145,0
+PAM.US,D,20101202,000000,17.959,18.189,17.749,18.079,279276,0
+PAM.US,D,20101203,000000,18.069,18.289,17.979,18.069,49608,0
+PAM.US,D,20101206,000000,17.859,18.338,17.859,18.099,66851,0
+PAM.US,D,20101207,000000,18.299,18.299,17.229,17.489,469206,0
+PAM.US,D,20101208,000000,17.309,17.479,17.079,17.339,34477,0
+PAM.US,D,20101209,000000,17.069,17.289,16.919,17.049,135165,0
+PAM.US,D,20101210,000000,17.049,17.129,16.67,16.729,48464,0
+PAM.US,D,20101213,000000,16.979,16.979,16.6,16.729,108287,0
+PAM.US,D,20101214,000000,16.739,16.739,16.2,16.43,67418,0
+PAM.US,D,20101215,000000,16.3,16.3,15.46,15.5,96814,0
+PAM.US,D,20101216,000000,15.49,16.09,15.49,15.96,71872,0
+PAM.US,D,20101217,000000,16.07,16.889,15.96,16.799,118882,0
+PAM.US,D,20101220,000000,16.63,17.049,16.09,16.25,220635,0
+PAM.US,D,20101221,000000,16.17,16.27,15.94,15.99,76340,0
+PAM.US,D,20101222,000000,15.99,16.22,15.88,16.19,68974,0
+PAM.US,D,20101223,000000,16.07,16.52,16.06,16.11,35937,0
+PAM.US,D,20101227,000000,15.96,16.939,15.93,16.65,76542,0
+PAM.US,D,20101228,000000,16.999,17.609,16.999,17.099,60102,0
+PAM.US,D,20101229,000000,17.439,17.729,17.279,17.409,71734,0
+PAM.US,D,20101230,000000,17.279,17.439,16.999,17.119,17202,0
+PAM.US,D,20101231,000000,17.019,17.129,16.859,16.989,10744,0
+PAM.US,D,20110103,000000,17.199,17.449,17.149,17.289,46930,0
+PAM.US,D,20110104,000000,17.229,17.289,16.69,16.929,34204,0
+PAM.US,D,20110105,000000,17.039,17.089,16.59,17.039,25997,0
+PAM.US,D,20110106,000000,17.189,17.189,16.14,16.64,90319,0
+PAM.US,D,20110107,000000,16.759,16.759,16.14,16.6,71326,0
+PAM.US,D,20110110,000000,16.44,16.46,15.98,16.22,56516,0
+PAM.US,D,20110111,000000,16.43,16.6,16.05,16.25,27650,0
+PAM.US,D,20110112,000000,16.32,16.809,16.19,16.41,38060,0
+PAM.US,D,20110113,000000,16.45,17.249,16.39,16.61,109190,0
+PAM.US,D,20110114,000000,16.57,16.64,16.44,16.59,28358,0
+PAM.US,D,20110118,000000,16.69,17.639,16.66,17.419,68805,0
+PAM.US,D,20110119,000000,17.289,17.689,17.289,17.669,62834,0
+PAM.US,D,20110120,000000,18.259,18.938,17.999,18.189,188155,0
+PAM.US,D,20110121,000000,18.788,19.168,18.688,18.868,191693,0
+PAM.US,D,20110124,000000,18.538,18.888,18.129,18.149,107023,0
+PAM.US,D,20110125,000000,17.979,18.538,17.739,18.219,64218,0
+PAM.US,D,20110126,000000,18.299,18.588,18.189,18.378,52429,0
+PAM.US,D,20110127,000000,18.568,18.568,17.759,17.789,33593,0
+PAM.US,D,20110128,000000,17.659,17.849,17.259,17.339,48461,0
+PAM.US,D,20110131,000000,17.289,17.719,17.009,17.559,79986,0
+PAM.US,D,20110201,000000,17.489,17.489,17.069,17.359,75310,0
+PAM.US,D,20110202,000000,17.369,17.419,17.189,17.249,20684,0
+PAM.US,D,20110203,000000,17.239,17.409,16.989,17.259,42623,0
+PAM.US,D,20110204,000000,17.249,17.259,17.089,17.109,14746,0
+PAM.US,D,20110207,000000,17.049,17.089,16.789,16.839,24220,0
+PAM.US,D,20110208,000000,16.829,16.989,16.38,16.989,34940,0
+PAM.US,D,20110209,000000,16.989,17.079,16.42,16.72,119610,0
+PAM.US,D,20110210,000000,16.57,16.57,16.02,16.14,108328,0
+PAM.US,D,20110211,000000,16.1,16.16,15.74,16.14,26332,0
+PAM.US,D,20110214,000000,16.05,16.14,15.81,15.99,17963,0
+PAM.US,D,20110215,000000,15.82,16.01,15.61,15.89,31016,0
+PAM.US,D,20110216,000000,15.89,16.29,15.79,16.16,18016,0
+PAM.US,D,20110218,000000,16.39,16.58,16.1,16.56,85668,0
+PAM.US,D,20110222,000000,16.21,16.21,15.65,15.91,60114,0
+PAM.US,D,20110223,000000,15.88,15.89,15.16,15.46,41595,0
+PAM.US,D,20110224,000000,15.37,15.49,15.2,15.38,64965,0
+PAM.US,D,20110225,000000,15.39,15.61,15.34,15.55,19176,0
+PAM.US,D,20110228,000000,15.59,15.67,15.14,15.59,65932,0
+PAM.US,D,20110301,000000,15.57,15.57,15.091,15.29,38042,0
+PAM.US,D,20110302,000000,15.15,15.28,14.841,15.021,78999,0
+PAM.US,D,20110303,000000,15.59,15.59,15.071,15.32,45464,0
+PAM.US,D,20110304,000000,15.47,15.51,15.19,15.46,34702,0
+PAM.US,D,20110307,000000,15.49,15.49,15.3,15.42,15448,0
+PAM.US,D,20110308,000000,15.27,15.38,14.891,15.19,47456,0
+PAM.US,D,20110309,000000,15.071,15.21,14.911,15.031,28141,0
+PAM.US,D,20110310,000000,14.741,14.781,14.481,14.711,86452,0
+PAM.US,D,20110311,000000,14.641,14.641,14.321,14.591,75175,0
+PAM.US,D,20110314,000000,14.301,14.341,13.991,14.191,126329,0
+PAM.US,D,20110315,000000,13.492,13.921,13.302,13.791,42453,0
+PAM.US,D,20110316,000000,13.741,13.981,13.522,13.861,198349,0
+PAM.US,D,20110317,000000,13.991,14.161,13.771,13.871,86089,0
+PAM.US,D,20110318,000000,13.871,14.111,13.821,13.891,150839,0
+PAM.US,D,20110321,000000,13.941,14.351,13.941,14.121,23910,0
+PAM.US,D,20110322,000000,13.991,14.171,13.991,13.991,125475,0
+PAM.US,D,20110323,000000,13.991,14.251,13.971,13.991,119371,0
+PAM.US,D,20110324,000000,14.071,14.091,13.991,14.001,12131,0
+PAM.US,D,20110325,000000,13.961,14.081,13.811,14.081,35411,0
+PAM.US,D,20110328,000000,14.151,14.271,14.061,14.111,65136,0
+PAM.US,D,20110329,000000,14.061,14.241,13.851,14.151,68702,0
+PAM.US,D,20110330,000000,14.151,14.281,14.071,14.141,251855,0
+PAM.US,D,20110331,000000,14.141,14.271,13.961,14.161,208887,0
+PAM.US,D,20110401,000000,14.161,14.871,14.161,14.841,108281,0
+PAM.US,D,20110404,000000,14.871,15.26,14.871,15.24,31375,0
+PAM.US,D,20110405,000000,15.23,15.44,15.121,15.21,12827,0
+PAM.US,D,20110406,000000,15.18,15.26,14.881,15.011,12096,0
+PAM.US,D,20110407,000000,14.971,15.101,14.561,14.641,16039,0
+PAM.US,D,20110408,000000,14.581,14.711,14.581,14.631,24115,0
+PAM.US,D,20110411,000000,14.631,14.881,14.551,14.561,25549,0
+PAM.US,D,20110412,000000,14.591,14.591,14.231,14.271,72784,0
+PAM.US,D,20110413,000000,14.321,14.421,14.291,14.321,66079,0
+PAM.US,D,20110414,000000,14.241,14.361,14.081,14.221,50916,0
+PAM.US,D,20110415,000000,14.161,14.211,14.051,14.131,59019,0
+PAM.US,D,20110418,000000,13.961,13.961,13.681,13.691,83654,0
+PAM.US,D,20110419,000000,13.691,13.871,13.561,13.691,87717,0
+PAM.US,D,20110420,000000,14.991,15.071,14.291,14.801,202643,0
+PAM.US,D,20110421,000000,14.911,14.961,14.321,14.481,28505,0
+PAM.US,D,20110425,000000,14.461,14.841,14.451,14.731,40199,0
+PAM.US,D,20110426,000000,14.821,14.861,14.671,14.741,101076,0
+PAM.US,D,20110427,000000,14.721,14.871,14.641,14.791,106187,0
+PAM.US,D,20110428,000000,14.881,14.891,14.741,14.861,150714,0
+PAM.US,D,20110429,000000,14.88,15.63,14.86,15.44,204204,0
+PAM.US,D,20110502,000000,15.65,15.79,15.51,15.68,65911,0
+PAM.US,D,20110503,000000,15.79,15.79,15.071,15.4,25807,0
+PAM.US,D,20110504,000000,15.36,15.41,15.18,15.25,35293,0
+PAM.US,D,20110505,000000,15.17,15.17,14.501,14.651,199115,0
+PAM.US,D,20110506,000000,14.681,14.841,14.641,14.691,27889,0
+PAM.US,D,20110509,000000,14.691,14.691,14.391,14.691,54652,0
+PAM.US,D,20110510,000000,14.691,14.831,14.681,14.741,79650,0
+PAM.US,D,20110511,000000,14.771,15.091,14.711,14.721,117116,0
+PAM.US,D,20110512,000000,14.621,14.781,14.591,14.721,104591,0
+PAM.US,D,20110513,000000,15.14,15.27,14.891,15.18,72308,0
+PAM.US,D,20110516,000000,15.18,15.18,14.991,15.061,143624,0
+PAM.US,D,20110517,000000,14.951,15.19,14.941,15.111,77745,0
+PAM.US,D,20110518,000000,15.061,15.36,15.011,15.25,83649,0
+PAM.US,D,20110519,000000,15.32,15.49,15.16,15.29,74509,0
+PAM.US,D,20110520,000000,15.28,15.39,15.25,15.26,79917,0
+PAM.US,D,20110523,000000,15.131,15.131,14.861,14.881,60234,0
+PAM.US,D,20110524,000000,14.981,15.031,14.841,14.841,92169,0
+PAM.US,D,20110525,000000,14.841,14.861,14.471,14.841,24902,0
+PAM.US,D,20110526,000000,14.841,14.911,14.441,14.591,54376,0
+PAM.US,D,20110527,000000,14.731,14.751,14.541,14.681,35671,0
+PAM.US,D,20110531,000000,14.671,14.691,14.411,14.601,114134,0
+PAM.US,D,20110601,000000,14.401,14.581,14.241,14.441,75345,0
+PAM.US,D,20110602,000000,14.461,14.521,14.291,14.491,104876,0
+PAM.US,D,20110603,000000,14.361,14.541,14.321,14.431,17286,0
+PAM.US,D,20110606,000000,14.481,14.481,14.271,14.341,41438,0
+PAM.US,D,20110607,000000,14.371,14.551,14.291,14.471,41280,0
+PAM.US,D,20110608,000000,14.431,14.481,14.291,14.331,42161,0
+PAM.US,D,20110609,000000,14.341,15.2,14.321,15.101,35681,0
+PAM.US,D,20110610,000000,15.081,15.21,14.691,15.111,48169,0
+PAM.US,D,20110613,000000,15.14,15.21,14.901,14.931,19146,0
+PAM.US,D,20110614,000000,15.071,15.63,15.031,15.28,30807,0
+PAM.US,D,20110615,000000,15.3,15.33,14.941,14.961,20515,0
+PAM.US,D,20110616,000000,14.911,14.911,14.571,14.771,11188,0
+PAM.US,D,20110617,000000,14.791,14.821,14.611,14.821,48760,0
+PAM.US,D,20110620,000000,14.831,15.38,14.691,15.111,150918,0
+PAM.US,D,20110621,000000,15.28,15.39,14.771,15.28,186953,0
+PAM.US,D,20110622,000000,15.26,15.32,15.18,15.27,58244,0
+PAM.US,D,20110623,000000,15.121,15.24,15.021,15.24,71205,0
+PAM.US,D,20110624,000000,15.24,15.48,15.21,15.24,121233,0
+PAM.US,D,20110627,000000,15.23,15.23,15.061,15.111,23762,0
+PAM.US,D,20110628,000000,15.031,15.46,15.031,15.21,54790,0
+PAM.US,D,20110629,000000,15.38,15.38,15.071,15.111,119624,0
+PAM.US,D,20110630,000000,15.14,15.35,15.14,15.33,44785,0
+PAM.US,D,20110701,000000,15.35,15.39,15.24,15.31,11179,0
+PAM.US,D,20110705,000000,15.29,15.34,15.091,15.31,91678,0
+PAM.US,D,20110706,000000,15.27,15.74,15.27,15.69,260356,0
+PAM.US,D,20110707,000000,15.9,16.12,15.83,16.01,376654,0
+PAM.US,D,20110708,000000,15.95,15.95,15.64,15.92,26645,0
+PAM.US,D,20110711,000000,15.82,15.82,15.45,15.55,48961,0
+PAM.US,D,20110712,000000,15.58,15.89,15.32,15.4,52446,0
+PAM.US,D,20110713,000000,15.42,15.69,15.16,15.21,53688,0
+PAM.US,D,20110714,000000,15.27,15.34,14.781,14.841,89516,0
+PAM.US,D,20110715,000000,14.321,15.071,14.311,14.851,67050,0
+PAM.US,D,20110718,000000,14.841,14.861,14.601,14.621,19566,0
+PAM.US,D,20110719,000000,14.661,14.841,14.561,14.681,36955,0
+PAM.US,D,20110720,000000,14.701,14.781,14.641,14.701,23005,0
+PAM.US,D,20110721,000000,14.751,14.801,14.661,14.671,29026,0
+PAM.US,D,20110722,000000,14.651,14.671,14.491,14.601,76800,0
+PAM.US,D,20110725,000000,14.461,14.651,14.391,14.501,42602,0
+PAM.US,D,20110726,000000,14.441,14.801,14.441,14.781,20181,0
+PAM.US,D,20110727,000000,14.671,14.861,14.421,14.541,99806,0
+PAM.US,D,20110728,000000,14.541,14.561,14.421,14.501,30173,0
+PAM.US,D,20110729,000000,14.441,14.551,14.311,14.381,46064,0
+PAM.US,D,20110801,000000,14.511,14.781,14.431,14.531,22893,0
+PAM.US,D,20110802,000000,14.591,14.731,14.481,14.661,97058,0
+PAM.US,D,20110803,000000,14.701,14.841,14.491,14.721,38576,0
+PAM.US,D,20110804,000000,14.631,14.631,13.532,13.671,118352,0
+PAM.US,D,20110805,000000,13.671,13.731,12.772,13.312,103311,0
+PAM.US,D,20110808,000000,13.062,13.062,12.142,12.172,216523,0
+PAM.US,D,20110809,000000,12.262,12.472,11.603,12.382,154743,0
+PAM.US,D,20110810,000000,12.192,12.322,11.903,12.112,148474,0
+PAM.US,D,20110811,000000,12.082,12.872,12.072,12.722,62888,0
+PAM.US,D,20110812,000000,12.692,12.732,12.392,12.442,71890,0
+PAM.US,D,20110815,000000,12.612,12.612,12.342,12.442,94373,0
+PAM.US,D,20110816,000000,12.402,12.502,12.242,12.422,93075,0
+PAM.US,D,20110817,000000,12.392,12.842,12.392,12.652,69780,0
+PAM.US,D,20110818,000000,12.442,12.512,12.162,12.302,65328,0
+PAM.US,D,20110819,000000,12.202,12.382,12.192,12.342,62844,0
+PAM.US,D,20110822,000000,12.512,12.572,12.292,12.322,39419,0
+PAM.US,D,20110823,000000,12.472,12.652,12.442,12.472,26166,0
+PAM.US,D,20110824,000000,12.542,12.542,12.292,12.402,34848,0
+PAM.US,D,20110825,000000,12.592,12.592,12.092,12.242,43089,0
+PAM.US,D,20110826,000000,11.913,12.252,11.873,12.152,58749,0
+PAM.US,D,20110829,000000,12.272,12.352,12.132,12.322,36307,0
+PAM.US,D,20110830,000000,12.282,12.422,12.152,12.372,15872,0
+PAM.US,D,20110831,000000,12.4,12.52,12.35,12.44,97775,0
+PAM.US,D,20110901,000000,12.572,12.572,12.262,12.362,38562,0
+PAM.US,D,20110902,000000,12.132,12.292,11.663,12.202,18916,0
+PAM.US,D,20110906,000000,11.992,11.992,11.713,11.992,131031,0
+PAM.US,D,20110907,000000,12.222,12.472,12.182,12.332,28766,0
+PAM.US,D,20110908,000000,12.332,12.382,12.172,12.302,95647,0
+PAM.US,D,20110909,000000,12.352,12.492,12.172,12.202,65336,0
+PAM.US,D,20110912,000000,11.943,12.312,11.843,12.002,102159,0
+PAM.US,D,20110913,000000,11.982,12.202,11.483,11.992,122406,0
+PAM.US,D,20110914,000000,11.972,12.012,11.253,11.753,168661,0
+PAM.US,D,20110915,000000,11.793,12.032,11.793,12.002,30519,0
+PAM.US,D,20110916,000000,12.032,12.192,11.663,11.863,131155,0
+PAM.US,D,20110919,000000,11.783,11.943,11.633,11.873,101422,0
+PAM.US,D,20110920,000000,11.873,11.933,11.773,11.923,47142,0
+PAM.US,D,20110921,000000,11.953,12.062,11.773,11.813,32275,0
+PAM.US,D,20110922,000000,11.533,11.593,11.323,11.433,199024,0
+PAM.US,D,20110923,000000,11.093,11.493,11.093,11.293,56719,0
+PAM.US,D,20110926,000000,11.523,11.543,11.163,11.383,55153,0
+PAM.US,D,20110927,000000,11.443,11.683,11.443,11.573,71729,0
+PAM.US,D,20110928,000000,11.573,11.713,11.513,11.693,100161,0
+PAM.US,D,20110929,000000,11.773,11.833,11.673,11.793,59588,0
+PAM.US,D,20110930,000000,11.64,11.73,11.48,11.54,72696,0
+PAM.US,D,20111003,000000,11.633,11.653,10.783,11.253,461317,0
+PAM.US,D,20111004,000000,11.063,11.103,10.843,11.053,165866,0
+PAM.US,D,20111005,000000,11.043,11.083,10.873,11.053,44639,0
+PAM.US,D,20111006,000000,11.013,11.193,10.743,11.173,34013,0
+PAM.US,D,20111007,000000,11.233,11.403,10.963,11.223,48636,0
+PAM.US,D,20111010,000000,11.293,11.613,11.243,11.503,27833,0
+PAM.US,D,20111011,000000,11.473,11.553,11.443,11.463,9608,0
+PAM.US,D,20111012,000000,11.513,12.192,11.513,11.873,41849,0
+PAM.US,D,20111013,000000,11.873,12.512,11.693,12.502,42071,0
+PAM.US,D,20111014,000000,12.552,12.912,12.552,12.842,146996,0
+PAM.US,D,20111017,000000,12.752,12.962,12.402,12.782,375266,0
+PAM.US,D,20111018,000000,12.792,12.852,12.602,12.712,165644,0
+PAM.US,D,20111019,000000,12.712,12.852,12.402,12.432,47971,0
+PAM.US,D,20111020,000000,12.462,12.722,12.252,12.712,14647,0
+PAM.US,D,20111021,000000,12.802,13.052,12.452,12.672,138349,0
+PAM.US,D,20111024,000000,13.242,13.621,12.592,12.952,143699,0
+PAM.US,D,20111025,000000,12.922,13.062,12.752,12.762,32351,0
+PAM.US,D,20111026,000000,12.792,13.322,12.762,13.062,28783,0
+PAM.US,D,20111027,000000,13.192,13.641,12.572,13.112,299682,0
+PAM.US,D,20111028,000000,13.092,13.192,12.962,13.012,99163,0
+PAM.US,D,20111031,000000,12.82,12.82,12.39,12.6,25832,0
+PAM.US,D,20111101,000000,12.332,12.332,11.753,12.002,85162,0
+PAM.US,D,20111102,000000,12.052,13.082,12.052,12.892,386597,0
+PAM.US,D,20111103,000000,12.992,13.102,12.792,12.862,57901,0
+PAM.US,D,20111104,000000,12.89,12.94,12.51,12.57,13832,0
+PAM.US,D,20111107,000000,12.672,12.862,12.412,12.602,17808,0
+PAM.US,D,20111108,000000,12.532,12.772,12.482,12.642,184544,0
+PAM.US,D,20111109,000000,12.552,12.572,11.953,11.992,20495,0
+PAM.US,D,20111110,000000,12.122,12.312,11.823,12.242,34526,0
+PAM.US,D,20111111,000000,12.222,12.252,11.972,12.032,24928,0
+PAM.US,D,20111114,000000,12.002,12.002,11.763,11.943,27382,0
+PAM.US,D,20111115,000000,12.012,12.012,11.593,11.883,55560,0
+PAM.US,D,20111116,000000,11.863,11.863,11.563,11.563,98834,0
+PAM.US,D,20111117,000000,11.493,11.593,11.283,11.463,62936,0
+PAM.US,D,20111118,000000,11.473,11.473,11.173,11.373,49431,0
+PAM.US,D,20111121,000000,11.323,11.323,10.953,11.173,18253,0
+PAM.US,D,20111122,000000,11.253,11.373,11.103,11.243,37222,0
+PAM.US,D,20111123,000000,11.233,11.233,10.923,10.943,10507,0
+PAM.US,D,20111125,000000,10.953,11.413,10.933,11.063,20613,0
+PAM.US,D,20111128,000000,11.213,11.233,10.923,11.003,43170,0
+PAM.US,D,20111129,000000,10.903,11.613,10.893,11.493,57266,0
+PAM.US,D,20111130,000000,11.71,11.99,11.47,11.75,25329,0
+PAM.US,D,20111201,000000,11.703,11.733,11.353,11.583,14869,0
+PAM.US,D,20111202,000000,11.563,11.673,11.513,11.633,29631,0
+PAM.US,D,20111205,000000,11.703,12.042,11.703,11.743,10366,0
+PAM.US,D,20111206,000000,11.73,11.73,11.15,11.3,40394,0
+PAM.US,D,20111207,000000,11.23,11.23,11.02,11.09,14062,0
+PAM.US,D,20111208,000000,11.13,11.13,10.61,11.04,27369,0
+PAM.US,D,20111209,000000,11.073,11.163,10.993,11.043,1701,0
+PAM.US,D,20111212,000000,11.053,11.053,10.893,10.983,128851,0
+PAM.US,D,20111213,000000,11.013,11.043,10.773,10.853,16210,0
+PAM.US,D,20111214,000000,10.853,10.853,10.483,10.523,114736,0
+PAM.US,D,20111215,000000,10.493,10.703,10.443,10.543,139345,0
+PAM.US,D,20111216,000000,10.49,10.67,10.45,10.59,44676,0
+PAM.US,D,20111219,000000,10.593,10.593,10.264,10.423,28042,0
+PAM.US,D,20111220,000000,10.413,10.643,10.413,10.623,93358,0
+PAM.US,D,20111221,000000,10.593,10.653,10.533,10.593,46770,0
+PAM.US,D,20111222,000000,10.573,10.573,10.264,10.264,59319,0
+PAM.US,D,20111223,000000,10.23,10.28,10.02,10.26,11307,0
+PAM.US,D,20111227,000000,10.294,10.383,10.234,10.324,21714,0
+PAM.US,D,20111228,000000,10.294,10.413,10.034,10.383,27015,0
+PAM.US,D,20111229,000000,10.324,10.563,10.074,10.483,18230,0
+PAM.US,D,20111230,000000,10.5,10.75,10.47,10.74,9390,0
+PAM.US,D,20120103,000000,10.763,10.763,10.244,10.613,134501,0
+PAM.US,D,20120104,000000,10.583,10.923,10.403,10.763,11607,0
+PAM.US,D,20120105,000000,10.74,11.17,10.74,10.97,72165,0
+PAM.US,D,20120106,000000,11.17,11.17,10.99,11.03,360271,0
+PAM.US,D,20120109,000000,11.11,11.39,11.11,11.32,263611,0
+PAM.US,D,20120110,000000,11.33,11.59,11.33,11.57,112469,0
+PAM.US,D,20120111,000000,11.56,11.56,10.86,11.25,36923,0
+PAM.US,D,20120112,000000,11.18,11.51,11.09,11.35,319956,0
+PAM.US,D,20120113,000000,11.32,11.33,11.01,11.28,48676,0
+PAM.US,D,20120117,000000,11.26,11.35,10.97,11.27,190858,0
+PAM.US,D,20120118,000000,11.25,11.3,11.21,11.27,35362,0
+PAM.US,D,20120119,000000,11.27,11.4,11.17,11.4,22521,0
+PAM.US,D,20120120,000000,11.37,11.41,11.23,11.41,37800,0
+PAM.US,D,20120123,000000,11.38,11.38,11.16,11.33,83256,0
+PAM.US,D,20120124,000000,11.35,11.46,11.21,11.41,12000,0
+PAM.US,D,20120125,000000,11.23,11.57,11.21,11.55,29136,0
+PAM.US,D,20120126,000000,11.62,11.65,11.38,11.59,12130,0
+PAM.US,D,20120127,000000,11.56,11.69,11.26,11.66,20240,0
+PAM.US,D,20120130,000000,11.63,11.63,11.2,11.5,63068,0
+PAM.US,D,20120131,000000,11.39,11.39,11.14,11.19,190336,0
+PAM.US,D,20120201,000000,11.18,11.18,11.01,11.03,106300,0
+PAM.US,D,20120202,000000,11,11.09,10.96,11.03,93054,0
+PAM.US,D,20120203,000000,11.04,11.07,10.79,10.95,105023,0
+PAM.US,D,20120206,000000,10.93,10.96,10.85,10.96,124467,0
+PAM.US,D,20120207,000000,10.95,10.96,10.66,10.83,121443,0
+PAM.US,D,20120208,000000,10.82,10.82,10.43,10.8,68136,0
+PAM.US,D,20120209,000000,10.73,10.87,10.59,10.81,110644,0
+PAM.US,D,20120210,000000,10.75,10.79,10.65,10.77,8130,0
+PAM.US,D,20120213,000000,10.81,10.81,10.48,10.73,51520,0
+PAM.US,D,20120214,000000,10.71,10.71,10.56,10.71,68732,0
+PAM.US,D,20120215,000000,10.69,10.69,10.51,10.62,78800,0
+PAM.US,D,20120216,000000,10.58,10.64,10.5,10.64,116293,0
+PAM.US,D,20120217,000000,10.62,10.67,10.56,10.63,201288,0
+PAM.US,D,20120221,000000,10.58,10.66,10.53,10.66,68384,0
+PAM.US,D,20120222,000000,10.68,10.68,10.48,10.61,96200,0
+PAM.US,D,20120223,000000,10.53,10.59,10.51,10.59,58911,0
+PAM.US,D,20120224,000000,10.54,10.91,10.5,10.6,131403,0
+PAM.US,D,20120227,000000,10.52,10.57,10.48,10.55,32600,0
+PAM.US,D,20120228,000000,10.54,10.55,10.4,10.55,95251,0
+PAM.US,D,20120229,000000,10.54,10.54,10.36,10.44,184319,0
+PAM.US,D,20120301,000000,10.42,10.57,10.39,10.47,146709,0
+PAM.US,D,20120302,000000,10.5,10.56,10.47,10.56,73147,0
+PAM.US,D,20120305,000000,10.55,10.57,10.29,10.48,54400,0
+PAM.US,D,20120306,000000,10.39,10.42,10.1,10.24,36709,0
+PAM.US,D,20120307,000000,10.22,10.52,10.14,10.51,68090,0
+PAM.US,D,20120308,000000,10.47,10.55,10.27,10.55,66580,0
+PAM.US,D,20120309,000000,10.53,10.53,10.19,10.4,56184,0
+PAM.US,D,20120312,000000,10.35,10.35,9.8,10,224232,0
+PAM.US,D,20120313,000000,10,10.01,9.7,10,119158,0
+PAM.US,D,20120314,000000,9.98,10,9.82,10,93357,0
+PAM.US,D,20120315,000000,9.94,9.95,9.84,9.9,112380,0
+PAM.US,D,20120316,000000,9.85,9.9,9.76,9.81,55777,0
+PAM.US,D,20120319,000000,9.8,9.82,9.37,9.51,30929,0
+PAM.US,D,20120320,000000,9.4,9.57,9.31,9.31,16600,0
+PAM.US,D,20120321,000000,9.38,9.41,9.15,9.15,54949,0
+PAM.US,D,20120322,000000,9.15,9.15,8.73,8.76,41105,0
+PAM.US,D,20120323,000000,8.77,8.79,8.38,8.58,67677,0
+PAM.US,D,20120326,000000,8.69,8.69,8.07,8.4,123021,0
+PAM.US,D,20120327,000000,8.34,8.47,8.18,8.44,54670,0
+PAM.US,D,20120328,000000,8.41,8.51,8.37,8.51,70306,0
+PAM.US,D,20120329,000000,8.38,8.5,8.37,8.47,68369,0
+PAM.US,D,20120330,000000,8.42,8.61,8.36,8.6,102932,0
+PAM.US,D,20120402,000000,8.53,8.6,8.23,8.6,44321,0
+PAM.US,D,20120403,000000,8.55,8.56,8.07,8.3,149976,0
+PAM.US,D,20120404,000000,8.3,8.3,7.91,7.97,117865,0
+PAM.US,D,20120405,000000,7.97,8.07,7.92,7.98,19500,0
+PAM.US,D,20120409,000000,8,8,7.67,7.84,141266,0
+PAM.US,D,20120410,000000,7.76,8.01,7.74,8,27830,0
+PAM.US,D,20120411,000000,8,8.13,7.97,8,50283,0
+PAM.US,D,20120412,000000,8,8.17,7.9,8.15,72069,0
+PAM.US,D,20120413,000000,8.19,8.19,7.67,7.84,134767,0
+PAM.US,D,20120416,000000,7.8,7.84,7.5,7.56,181757,0
+PAM.US,D,20120417,000000,7.63,7.63,7.4,7.5,125136,0
+PAM.US,D,20120418,000000,7.37,7.48,7.24,7.31,136052,0
+PAM.US,D,20120419,000000,7.17,7.35,7.17,7.22,17414,0
+PAM.US,D,20120420,000000,7.23,7.23,7.14,7.15,53610,0
+PAM.US,D,20120423,000000,7.14,7.16,6.97,7.04,36822,0
+PAM.US,D,20120424,000000,7.03,7.09,6.97,7.04,24081,0
+PAM.US,D,20120425,000000,7.05,7.08,6.83,6.91,53894,0
+PAM.US,D,20120426,000000,6.9,6.9,6.57,6.71,138711,0
+PAM.US,D,20120427,000000,6.67,6.68,6.51,6.66,192383,0
+PAM.US,D,20120430,000000,6.71,6.79,6.68,6.76,26190,0
+PAM.US,D,20120501,000000,6.75,6.8,6.7,6.71,48200,0
+PAM.US,D,20120502,000000,6.72,6.72,6.28,6.32,200746,0
+PAM.US,D,20120503,000000,6.33,6.4,6.18,6.23,152972,0
+PAM.US,D,20120504,000000,6.22,6.25,6.08,6.12,119527,0
+PAM.US,D,20120507,000000,6.12,6.53,6.12,6.38,109822,0
+PAM.US,D,20120508,000000,6.38,6.89,6.34,6.58,180314,0
+PAM.US,D,20120509,000000,6.59,6.59,6.03,6.08,162088,0
+PAM.US,D,20120510,000000,6.04,6.2,6.03,6.08,57232,0
+PAM.US,D,20120511,000000,6.02,6.08,5.94,5.95,54862,0
+PAM.US,D,20120514,000000,5.96,5.96,5.52,5.57,30217,0
+PAM.US,D,20120515,000000,5.62,5.62,5.25,5.3,150811,0
+PAM.US,D,20120516,000000,5.26,5.3,4.89,4.98,309990,0
+PAM.US,D,20120517,000000,5.05,5.09,4.7,4.78,195533,0
+PAM.US,D,20120518,000000,4.83,4.85,4.67,4.72,67649,0
+PAM.US,D,20120521,000000,4.75,4.93,4.75,4.8,16076,0
+PAM.US,D,20120522,000000,4.8,5,4.8,5,27864,0
+PAM.US,D,20120523,000000,4.95,4.95,4.75,4.78,40245,0
+PAM.US,D,20120524,000000,4.79,4.79,4.66,4.7,44838,0
+PAM.US,D,20120525,000000,4.7,4.75,4.61,4.64,32404,0
+PAM.US,D,20120529,000000,4.7,4.78,4.54,4.7,50824,0
+PAM.US,D,20120530,000000,4.68,4.73,4.55,4.67,37975,0
+PAM.US,D,20120531,000000,4.67,4.7,4.58,4.7,72510,0
+PAM.US,D,20120601,000000,4.67,4.69,4.5,4.6,34179,0
+PAM.US,D,20120604,000000,4.57,4.57,4.37,4.47,85320,0
+PAM.US,D,20120605,000000,4.45,4.6,4.42,4.57,36063,0
+PAM.US,D,20120606,000000,4.56,4.64,4.42,4.45,59930,0
+PAM.US,D,20120607,000000,4.45,4.46,4.3,4.41,66617,0
+PAM.US,D,20120608,000000,4.36,4.36,4.26,4.3,16359,0
+PAM.US,D,20120611,000000,4.3,4.31,4.04,4.11,105723,0
+PAM.US,D,20120612,000000,4.14,4.16,4,4.12,72129,0
+PAM.US,D,20120613,000000,4.05,4.17,3.92,4.06,155274,0
+PAM.US,D,20120614,000000,4.02,4.04,3.68,4.04,275364,0
+PAM.US,D,20120615,000000,4.03,4.14,3.99,4.14,311122,0
+PAM.US,D,20120618,000000,4.07,4.22,4.07,4.18,77657,0
+PAM.US,D,20120619,000000,4.23,4.34,4.17,4.3,105631,0
+PAM.US,D,20120620,000000,4.3,4.46,4.3,4.31,74215,0
+PAM.US,D,20120621,000000,4.35,4.35,4.14,4.19,40991,0
+PAM.US,D,20120622,000000,4.19,4.27,4.14,4.22,19969,0
+PAM.US,D,20120625,000000,4.17,4.28,4.06,4.1,51784,0
+PAM.US,D,20120626,000000,4.15,4.15,4.01,4.06,31893,0
+PAM.US,D,20120627,000000,4.1,4.19,4.05,4.06,12149,0
+PAM.US,D,20120628,000000,4.07,4.27,4.07,4.16,6154,0
+PAM.US,D,20120629,000000,4.23,4.25,4.07,4.15,33514,0
+PAM.US,D,20120702,000000,4.13,4.2,4.05,4.12,40238,0
+PAM.US,D,20120703,000000,4.05,4.2,4.02,4.19,52240,0
+PAM.US,D,20120705,000000,4.15,4.28,4.1,4.21,28363,0
+PAM.US,D,20120706,000000,4.18,4.36,4.18,4.22,16322,0
+PAM.US,D,20120709,000000,4.22,4.26,4.17,4.19,5235,0
+PAM.US,D,20120710,000000,4.15,4.21,3.9,4.05,158207,0
+PAM.US,D,20120711,000000,4.04,4.2,4.04,4.2,15755,0
+PAM.US,D,20120712,000000,4.14,4.2,4.04,4.1,37010,0
+PAM.US,D,20120713,000000,4.1,4.11,3.96,4.07,45677,0
+PAM.US,D,20120716,000000,4.09,4.26,4.08,4.17,35700,0
+PAM.US,D,20120717,000000,4.23,4.23,4.12,4.12,2400,0
+PAM.US,D,20120718,000000,4.18,4.35,4.17,4.35,58000,0
+PAM.US,D,20120719,000000,4.35,4.4,4.32,4.4,36640,0
+PAM.US,D,20120720,000000,4.38,4.38,4.33,4.34,8100,0
+PAM.US,D,20120723,000000,4.25,4.25,4.05,4.17,13945,0
+PAM.US,D,20120724,000000,4.17,4.25,4.17,4.17,34016,0
+PAM.US,D,20120725,000000,4.14,4.45,4.1,4.35,74553,0
+PAM.US,D,20120726,000000,4.38,4.38,4.24,4.3,6574,0
+PAM.US,D,20120727,000000,4.29,4.3,4.13,4.22,57011,0
+PAM.US,D,20120730,000000,4.17,4.2,4.12,4.17,2253,0
+PAM.US,D,20120731,000000,4.16,4.16,3.97,4.05,29850,0
+PAM.US,D,20120801,000000,4.06,4.07,4.05,4.06,12691,0
+PAM.US,D,20120802,000000,4.09,4.09,4.03,4.03,13602,0
+PAM.US,D,20120803,000000,4.06,4.15,4.03,4.13,14250,0
+PAM.US,D,20120806,000000,4.15,4.18,4.11,4.11,4122,0
+PAM.US,D,20120807,000000,4.13,4.2,3.99,4.11,20758,0
+PAM.US,D,20120808,000000,4.05,4.2,4.02,4.18,24571,0
+PAM.US,D,20120809,000000,4.2,4.2,4.12,4.15,16633,0
+PAM.US,D,20120810,000000,4.13,4.19,4.05,4.18,25219,0
+PAM.US,D,20120813,000000,4.14,4.51,4.14,4.24,63189,0
+PAM.US,D,20120814,000000,4.27,4.3,4.17,4.27,12707,0
+PAM.US,D,20120815,000000,4.25,4.25,4.15,4.2,19603,0
+PAM.US,D,20120816,000000,4.14,4.25,4.14,4.2,19090,0
+PAM.US,D,20120817,000000,4.23,4.23,4.15,4.19,2300,0
+PAM.US,D,20120820,000000,4.14,4.14,4.02,4.03,19030,0
+PAM.US,D,20120821,000000,4.02,4.08,4.01,4.05,38975,0
+PAM.US,D,20120822,000000,3.98,4.02,3.93,3.97,34766,0
+PAM.US,D,20120823,000000,3.99,4,3.95,4,6655,0
+PAM.US,D,20120824,000000,3.97,4.1,3.96,4,77851,0
+PAM.US,D,20120827,000000,3.98,4.23,3.98,4.07,181739,0
+PAM.US,D,20120828,000000,4.09,4.12,3.99,4.12,84616,0
+PAM.US,D,20120829,000000,4.11,4.11,4.06,4.1,1292,0
+PAM.US,D,20120830,000000,4.09,4.09,4.04,4.06,2667,0
+PAM.US,D,20120831,000000,4.05,4.05,3.96,3.97,5705,0
+PAM.US,D,20120904,000000,3.91,4.05,3.91,4,87081,0
+PAM.US,D,20120905,000000,4.01,4.03,3.97,3.98,409454,0
+PAM.US,D,20120906,000000,3.99,4.02,3.92,4.02,3960,0
+PAM.US,D,20120907,000000,4.01,4.01,3.86,3.87,5307,0
+PAM.US,D,20120910,000000,3.87,3.89,3.8,3.85,21034,0
+PAM.US,D,20120911,000000,3.83,3.87,3.81,3.82,9330,0
+PAM.US,D,20120912,000000,3.8,3.88,3.8,3.83,15296,0
+PAM.US,D,20120913,000000,3.84,3.88,3.81,3.84,24000,0
+PAM.US,D,20120914,000000,3.96,3.97,3.86,3.92,12100,0
+PAM.US,D,20120917,000000,3.9,3.95,3.84,3.84,11800,0
+PAM.US,D,20120918,000000,3.84,3.85,3.8,3.8,5269,0
+PAM.US,D,20120919,000000,3.79,3.79,3.78,3.78,3800,0
+PAM.US,D,20120920,000000,3.77,3.78,3.74,3.74,10544,0
+PAM.US,D,20120921,000000,3.8,3.8,3.77,3.8,16962,0
+PAM.US,D,20120924,000000,3.8,3.8,3.77,3.8,15026,0
+PAM.US,D,20120925,000000,3.8,3.81,3.75,3.78,16947,0
+PAM.US,D,20120926,000000,3.76,3.76,3.57,3.7,42327,0
+PAM.US,D,20120927,000000,3.69,3.75,3.65,3.75,69300,0
+PAM.US,D,20120928,000000,3.73,3.75,3.48,3.69,74827,0
+PAM.US,D,20121001,000000,3.68,3.7,3.62,3.67,8723,0
+PAM.US,D,20121002,000000,3.65,3.7,3.6,3.61,19343,0
+PAM.US,D,20121003,000000,3.6,3.63,3.56,3.63,24439,0
+PAM.US,D,20121004,000000,3.66,3.66,3.6,3.65,16707,0
+PAM.US,D,20121005,000000,3.67,3.85,3.65,3.84,42972,0
+PAM.US,D,20121008,000000,3.8,3.81,3.74,3.76,1418,0
+PAM.US,D,20121009,000000,3.74,3.74,3.66,3.66,9583,0
+PAM.US,D,20121010,000000,3.68,3.7,3.46,3.54,57388,0
+PAM.US,D,20121011,000000,3.53,3.63,3.53,3.63,2475,0
+PAM.US,D,20121012,000000,3.59,3.62,3.51,3.59,97929,0
+PAM.US,D,20121015,000000,3.6,3.6,3.55,3.6,25478,0
+PAM.US,D,20121016,000000,3.6,3.68,3.49,3.64,59096,0
+PAM.US,D,20121017,000000,3.62,3.7,3.6,3.64,32349,0
+PAM.US,D,20121018,000000,3.67,3.7,3.62,3.64,4852,0
+PAM.US,D,20121019,000000,3.6,3.6,3.47,3.53,3415,0
+PAM.US,D,20121022,000000,3.53,3.57,3.5,3.56,12535,0
+PAM.US,D,20121023,000000,3.55,3.59,3.4,3.46,59129,0
+PAM.US,D,20121024,000000,3.45,3.45,3.39,3.42,51209,0
+PAM.US,D,20121025,000000,3.44,3.49,3.41,3.44,46140,0
+PAM.US,D,20121026,000000,3.42,3.42,3.36,3.38,29069,0
+PAM.US,D,20121031,000000,3.35,3.45,3.21,3.44,28601,0
+PAM.US,D,20121101,000000,3.47,3.52,3.26,3.43,40708,0
+PAM.US,D,20121102,000000,3.42,3.5,3.41,3.43,29857,0
+PAM.US,D,20121105,000000,3.44,3.47,3.31,3.41,41566,0
+PAM.US,D,20121106,000000,3.4,3.47,3.35,3.44,34200,0
+PAM.US,D,20121107,000000,3.4,3.47,3.26,3.39,60082,0
+PAM.US,D,20121108,000000,3.37,3.38,3.28,3.35,50140,0
+PAM.US,D,20121109,000000,3.32,3.35,3.24,3.35,33770,0
+PAM.US,D,20121112,000000,3.32,3.32,3.23,3.26,20927,0
+PAM.US,D,20121113,000000,3.23,3.28,3.14,3.22,384228,0
+PAM.US,D,20121114,000000,3.11,3.53,3.1,3.26,377294,0
+PAM.US,D,20121115,000000,3.29,3.32,3.1,3.27,57324,0
+PAM.US,D,20121116,000000,3.25,3.35,3.15,3.33,95500,0
+PAM.US,D,20121119,000000,3.36,3.36,3.28,3.34,7231,0
+PAM.US,D,20121120,000000,3.32,3.32,3.19,3.23,28038,0
+PAM.US,D,20121121,000000,3.24,3.36,3.2,3.27,26856,0
+PAM.US,D,20121123,000000,3.26,3.27,3.16,3.24,37593,0
+PAM.US,D,20121126,000000,3.28,3.28,3.15,3.18,56469,0
+PAM.US,D,20121127,000000,3.18,3.18,3.1,3.17,31817,0
+PAM.US,D,20121128,000000,3.14,3.15,3.03,3.09,41648,0
+PAM.US,D,20121129,000000,3.1,3.15,3.07,3.13,133757,0
+PAM.US,D,20121130,000000,3.13,3.15,3.09,3.15,60492,0
+PAM.US,D,20121203,000000,3.14,3.14,3.06,3.1,23292,0
+PAM.US,D,20121204,000000,3.08,3.19,3.04,3.16,210512,0
+PAM.US,D,20121205,000000,3.14,3.14,3.03,3.12,17094,0
+PAM.US,D,20121206,000000,3.1,3.22,3.1,3.2,22519,0
+PAM.US,D,20121207,000000,3.24,3.24,3.12,3.12,5050,0
+PAM.US,D,20121210,000000,3.1,3.12,3,3.11,3426,0
+PAM.US,D,20121211,000000,3.14,3.14,3.07,3.12,6567,0
+PAM.US,D,20121212,000000,3.12,3.26,3.12,3.22,11647,0
+PAM.US,D,20121213,000000,3.24,3.32,3.18,3.21,61038,0
+PAM.US,D,20121214,000000,3.22,3.25,3.21,3.25,12619,0
+PAM.US,D,20121217,000000,3.23,3.3,3.22,3.3,95568,0
+PAM.US,D,20121218,000000,3.36,3.52,3.36,3.48,203422,0
+PAM.US,D,20121219,000000,3.45,3.63,3.45,3.56,131866,0
+PAM.US,D,20121220,000000,3.52,3.63,3.52,3.59,37879,0
+PAM.US,D,20121221,000000,3.5,3.52,3.19,3.23,58513,0
+PAM.US,D,20121224,000000,3.21,3.31,3.09,3.27,19804,0
+PAM.US,D,20121226,000000,3.3,3.54,3.3,3.43,68979,0
+PAM.US,D,20121227,000000,3.47,3.58,3.38,3.38,60107,0
+PAM.US,D,20121228,000000,3.4,3.52,3.4,3.44,9961,0
+PAM.US,D,20121231,000000,3.46,3.47,3.28,3.44,11275,0
+PAM.US,D,20130102,000000,3.48,3.58,3.45,3.51,37046,0
+PAM.US,D,20130103,000000,3.53,3.58,3.48,3.58,17594,0
+PAM.US,D,20130104,000000,3.6,3.78,3.6,3.73,296993,0
+PAM.US,D,20130107,000000,3.75,3.87,3.66,3.79,227881,0
+PAM.US,D,20130108,000000,3.77,3.84,3.69,3.74,117827,0
+PAM.US,D,20130109,000000,3.73,3.8,3.71,3.79,14987,0
+PAM.US,D,20130110,000000,3.83,4.05,3.81,4.01,273869,0
+PAM.US,D,20130111,000000,4.06,4.15,3.86,3.89,119230,0
+PAM.US,D,20130114,000000,3.92,4.02,3.89,3.89,35333,0
+PAM.US,D,20130115,000000,3.83,3.83,3.7,3.71,19284,0
+PAM.US,D,20130116,000000,3.66,4.01,3.66,4,44446,0
+PAM.US,D,20130117,000000,4.06,4.06,3.9,3.9,24720,0
+PAM.US,D,20130118,000000,3.91,3.93,3.85,3.88,6000,0
+PAM.US,D,20130122,000000,3.9,4.19,3.9,4.13,73531,0
+PAM.US,D,20130123,000000,4.2,4.26,4.01,4.02,221400,0
+PAM.US,D,20130124,000000,4.03,4.18,4.03,4.18,16591,0
+PAM.US,D,20130125,000000,4.19,4.29,4.13,4.25,44011,0
+PAM.US,D,20130128,000000,4.25,4.39,4.17,4.17,42638,0
+PAM.US,D,20130129,000000,4.18,4.4,4.18,4.36,30846,0
+PAM.US,D,20130130,000000,4.3,4.4,4.19,4.19,73800,0
+PAM.US,D,20130131,000000,4.15,4.31,4.11,4.31,27542,0
+PAM.US,D,20130201,000000,4.3,4.34,4.19,4.34,29600,0
+PAM.US,D,20130204,000000,4.33,4.33,4.11,4.15,33239,0
+PAM.US,D,20130205,000000,4.14,4.14,3.84,4.03,48624,0
+PAM.US,D,20130206,000000,4.03,4.03,3.84,3.92,66765,0
+PAM.US,D,20130207,000000,3.92,3.92,3.83,3.87,33618,0
+PAM.US,D,20130208,000000,3.86,3.89,3.8,3.88,9919,0
+PAM.US,D,20130211,000000,3.89,3.89,3.8,3.83,12433,0
+PAM.US,D,20130212,000000,3.8,3.84,3.8,3.81,6000,0
+PAM.US,D,20130213,000000,3.8,3.84,3.8,3.8,16304,0
+PAM.US,D,20130214,000000,3.8,3.86,3.8,3.83,17493,0
+PAM.US,D,20130215,000000,3.84,3.94,3.83,3.86,31520,0
+PAM.US,D,20130219,000000,3.81,3.92,3.77,3.81,8400,0
+PAM.US,D,20130220,000000,3.72,3.82,3.69,3.77,3842,0
+PAM.US,D,20130221,000000,3.72,3.72,3.63,3.63,36613,0
+PAM.US,D,20130222,000000,3.69,3.76,3.49,3.62,56411,0
+PAM.US,D,20130225,000000,3.62,3.86,3.62,3.86,11370,0
+PAM.US,D,20130226,000000,3.84,3.84,3.65,3.8,12760,0
+PAM.US,D,20130227,000000,3.75,3.94,3.71,3.94,17486,0
+PAM.US,D,20130228,000000,3.88,3.88,3.69,3.85,105983,0
+PAM.US,D,20130301,000000,3.84,3.84,3.7,3.77,5398,0
+PAM.US,D,20130304,000000,3.7,3.88,3.69,3.8,8637,0
+PAM.US,D,20130305,000000,3.87,3.92,3.71,3.8,12335,0
+PAM.US,D,20130306,000000,3.84,3.87,3.81,3.85,1823,0
+PAM.US,D,20130307,000000,3.84,3.92,3.75,3.87,7486,0
+PAM.US,D,20130308,000000,3.86,3.93,3.65,3.89,16928,0
+PAM.US,D,20130311,000000,3.8,3.87,3.71,3.83,29035,0
+PAM.US,D,20130312,000000,3.76,3.79,3.58,3.76,50680,0
+PAM.US,D,20130313,000000,3.71,3.85,3.6,3.82,8500,0
+PAM.US,D,20130314,000000,3.73,3.95,3.67,3.91,28369,0
+PAM.US,D,20130315,000000,3.83,4,3.83,4,35041,0
+PAM.US,D,20130318,000000,3.93,4.04,3.92,4.04,6010,0
+PAM.US,D,20130319,000000,4.04,4.05,3.92,3.93,14426,0
+PAM.US,D,20130320,000000,3.9,3.9,3.83,3.9,66200,0
+PAM.US,D,20130321,000000,3.96,4,3.92,4,19857,0
+PAM.US,D,20130322,000000,4,4,3.97,4,18072,0
+PAM.US,D,20130325,000000,3.97,4,3.83,3.94,11858,0
+PAM.US,D,20130326,000000,3.92,3.92,3.8,3.83,25708,0
+PAM.US,D,20130327,000000,3.81,3.84,3.76,3.82,18228,0
+PAM.US,D,20130328,000000,3.9,4.02,3.9,4.02,2351,0
+PAM.US,D,20130401,000000,3.99,3.99,3.9,3.92,8648,0
+PAM.US,D,20130402,000000,3.92,3.92,3.84,3.9,11626,0
+PAM.US,D,20130403,000000,3.85,3.89,3.8,3.86,33683,0
+PAM.US,D,20130404,000000,3.85,3.88,3.8,3.82,2806,0
+PAM.US,D,20130405,000000,3.8,3.84,3.76,3.82,5366,0
+PAM.US,D,20130408,000000,3.85,3.9,3.76,3.84,14189,0
+PAM.US,D,20130409,000000,3.92,3.98,3.85,3.97,5511,0
+PAM.US,D,20130410,000000,3.87,4,3.87,3.93,3813,0
+PAM.US,D,20130411,000000,3.83,3.87,3.75,3.83,24875,0
+PAM.US,D,20130412,000000,3.78,3.86,3.73,3.84,10076,0
+PAM.US,D,20130415,000000,3.81,3.85,3.65,3.72,37923,0
+PAM.US,D,20130416,000000,3.72,3.79,3.5,3.55,95909,0
+PAM.US,D,20130417,000000,3.62,3.62,3.45,3.49,6991,0
+PAM.US,D,20130418,000000,3.41,3.57,3.4,3.45,4398,0
+PAM.US,D,20130419,000000,3.37,3.55,3.37,3.45,7242,0
+PAM.US,D,20130422,000000,3.45,3.46,3.41,3.43,692,0
+PAM.US,D,20130423,000000,3.44,3.69,3.41,3.57,14063,0
+PAM.US,D,20130424,000000,3.5,3.67,3.5,3.54,8755,0
+PAM.US,D,20130425,000000,3.59,3.63,3.24,3.54,15752,0
+PAM.US,D,20130426,000000,3.52,3.53,3.36,3.37,2200,0
+PAM.US,D,20130429,000000,3.36,3.49,3.35,3.49,7100,0
+PAM.US,D,20130430,000000,3.45,3.63,3.32,3.58,22876,0
+PAM.US,D,20130501,000000,3.53,3.65,3.49,3.55,16800,0
+PAM.US,D,20130502,000000,3.59,3.59,3.48,3.55,5700,0
+PAM.US,D,20130503,000000,3.55,3.56,3.47,3.52,11500,0
+PAM.US,D,20130506,000000,3.53,3.59,3.51,3.55,58336,0
+PAM.US,D,20130507,000000,3.59,3.92,3.55,3.76,138704,0
+PAM.US,D,20130508,000000,3.76,4.05,3.76,3.81,58254,0
+PAM.US,D,20130509,000000,3.77,3.78,3.6,3.64,4998,0
+PAM.US,D,20130510,000000,3.6,3.6,3.44,3.45,7233,0
+PAM.US,D,20130513,000000,3.41,3.75,3.41,3.73,13167,0
+PAM.US,D,20130514,000000,3.7,3.84,3.7,3.77,11321,0
+PAM.US,D,20130515,000000,3.74,3.76,3.62,3.65,8350,0
+PAM.US,D,20130516,000000,3.61,3.64,3.44,3.55,29757,0
+PAM.US,D,20130517,000000,3.51,3.51,3.35,3.41,20554,0
+PAM.US,D,20130520,000000,3.37,3.37,3.3,3.35,27938,0
+PAM.US,D,20130521,000000,3.3,3.37,3.3,3.35,12200,0
+PAM.US,D,20130522,000000,3.3,3.41,3.26,3.3,18400,0
+PAM.US,D,20130523,000000,3.22,3.43,3.2,3.37,12980,0
+PAM.US,D,20130524,000000,3.31,3.46,3.23,3.4,33108,0
+PAM.US,D,20130528,000000,3.44,3.47,3.26,3.46,11800,0
+PAM.US,D,20130529,000000,3.42,3.42,3.29,3.32,3600,0
+PAM.US,D,20130530,000000,3.33,3.39,3.33,3.33,1200,0
+PAM.US,D,20130531,000000,3.39,3.39,3.2,3.24,6100,0
+PAM.US,D,20130603,000000,3.25,3.49,3.2,3.38,4130,0
+PAM.US,D,20130604,000000,3.42,3.45,3.38,3.43,1717,0
+PAM.US,D,20130605,000000,3.38,3.42,3.3,3.4,24247,0
+PAM.US,D,20130606,000000,3.39,3.42,3.39,3.42,300,0
+PAM.US,D,20130607,000000,3.39,3.43,3.36,3.4,1950,0
+PAM.US,D,20130610,000000,3.38,3.41,3.2,3.27,3696,0
+PAM.US,D,20130611,000000,3.27,3.28,3.16,3.27,8300,0
+PAM.US,D,20130612,000000,3.25,3.28,3.1,3.14,61348,0
+PAM.US,D,20130613,000000,3.1,3.1,2.98,3.1,8320,0
+PAM.US,D,20130614,000000,3.11,3.17,3.1,3.11,2400,0
+PAM.US,D,20130617,000000,3.13,3.15,3.13,3.14,6661,0
+PAM.US,D,20130618,000000,3.18,3.18,3.06,3.15,2600,0
+PAM.US,D,20130619,000000,3.11,3.23,3.04,3.1,32729,0
+PAM.US,D,20130620,000000,3.1,3.1,3.02,3.09,18515,0
+PAM.US,D,20130621,000000,3.05,3.38,2.85,2.85,191686,0
+PAM.US,D,20130624,000000,2.87,3.13,2.85,3.07,70773,0
+PAM.US,D,20130625,000000,3.06,3.16,3.06,3.12,14878,0
+PAM.US,D,20130626,000000,3.12,3.2,3.11,3.16,10114,0
+PAM.US,D,20130627,000000,3.18,3.24,3.18,3.22,1000,0
+PAM.US,D,20130628,000000,3.31,3.31,3.2,3.24,9100,0
+PAM.US,D,20130701,000000,3.2,3.39,3.14,3.37,33688,0
+PAM.US,D,20130702,000000,3.38,3.38,3.31,3.33,900,0
+PAM.US,D,20130703,000000,3.28,3.28,3.26,3.26,47254,0
+PAM.US,D,20130705,000000,3.23,3.29,3.14,3.2,7670,0
+PAM.US,D,20130708,000000,3.24,3.29,3.21,3.27,4440,0
+PAM.US,D,20130709,000000,3.3,3.35,3.28,3.28,2100,0
+PAM.US,D,20130710,000000,3.27,3.38,3.21,3.38,5100,0
+PAM.US,D,20130711,000000,3.42,3.42,3.31,3.4,9700,0
+PAM.US,D,20130712,000000,3.38,3.4,3.34,3.35,5673,0
+PAM.US,D,20130715,000000,3.33,3.42,3.23,3.24,3700,0
+PAM.US,D,20130716,000000,3.3,3.34,3.26,3.3,7700,0
+PAM.US,D,20130717,000000,3.3,3.3,3.21,3.24,15276,0
+PAM.US,D,20130718,000000,3.29,3.3,3.22,3.28,4021,0
+PAM.US,D,20130719,000000,3.27,3.35,3.23,3.31,20172,0
+PAM.US,D,20130722,000000,3.32,3.4,3.29,3.31,4980,0
+PAM.US,D,20130723,000000,3.3,3.42,3.23,3.35,19840,0
+PAM.US,D,20130724,000000,3.31,3.37,3.24,3.29,44679,0
+PAM.US,D,20130725,000000,3.29,3.29,3.25,3.27,6300,0
+PAM.US,D,20130726,000000,3.24,3.35,3.22,3.3,41419,0
+PAM.US,D,20130729,000000,3.3,3.3,3.22,3.25,19700,0
+PAM.US,D,20130730,000000,3.23,3.3,3.15,3.2,57369,0
+PAM.US,D,20130731,000000,3.18,3.36,3.13,3.34,73821,0
+PAM.US,D,20130801,000000,3.32,3.37,3.26,3.31,10020,0
+PAM.US,D,20130802,000000,3.32,3.34,3.29,3.3,27240,0
+PAM.US,D,20130805,000000,3.33,3.34,3.2,3.31,15560,0
+PAM.US,D,20130806,000000,3.33,3.36,3.21,3.23,23391,0
+PAM.US,D,20130807,000000,3.32,3.36,3.23,3.27,26518,0
+PAM.US,D,20130808,000000,3.31,3.34,3.23,3.23,3900,0
+PAM.US,D,20130809,000000,3.25,3.3,3.22,3.22,4800,0
+PAM.US,D,20130812,000000,3.26,3.36,3.26,3.33,18700,0
+PAM.US,D,20130813,000000,3.33,3.42,3.32,3.39,78857,0
+PAM.US,D,20130814,000000,3.43,3.6,3.43,3.56,300524,0
+PAM.US,D,20130815,000000,3.52,3.6,3.52,3.55,67660,0
+PAM.US,D,20130816,000000,3.56,3.6,3.5,3.54,38114,0
+PAM.US,D,20130819,000000,3.49,3.54,3.39,3.41,10656,0
+PAM.US,D,20130820,000000,3.42,3.54,3.41,3.52,45910,0
+PAM.US,D,20130821,000000,3.57,3.6,3.53,3.59,31060,0
+PAM.US,D,20130822,000000,3.55,3.56,3.52,3.55,33607,0
+PAM.US,D,20130823,000000,3.55,3.78,3.55,3.76,124764,0
+PAM.US,D,20130826,000000,3.82,3.84,3.71,3.83,14700,0
+PAM.US,D,20130827,000000,3.85,3.85,3.71,3.71,57028,0
+PAM.US,D,20130828,000000,3.7,3.74,3.7,3.7,9552,0
+PAM.US,D,20130829,000000,3.74,3.75,3.7,3.74,11540,0
+PAM.US,D,20130830,000000,3.74,3.76,3.73,3.76,2030,0
+PAM.US,D,20130903,000000,3.8,3.82,3.74,3.79,35182,0
+PAM.US,D,20130904,000000,3.8,3.8,3.73,3.75,13456,0
+PAM.US,D,20130905,000000,3.79,3.84,3.74,3.78,87374,0
+PAM.US,D,20130906,000000,3.82,3.89,3.81,3.88,132416,0
+PAM.US,D,20130909,000000,3.91,4.09,3.88,4.09,92986,0
+PAM.US,D,20130910,000000,4.14,4.25,4.07,4.24,160434,0
+PAM.US,D,20130911,000000,4.2,4.31,4.07,4.29,32998,0
+PAM.US,D,20130912,000000,4.29,4.29,4,4.05,73403,0
+PAM.US,D,20130913,000000,4.06,4.26,4,4.07,55587,0
+PAM.US,D,20130916,000000,4.15,4.35,4.02,4.34,243656,0
+PAM.US,D,20130917,000000,4.39,4.65,4.37,4.59,393163,0
+PAM.US,D,20130918,000000,4.62,4.66,4.49,4.57,506795,0
+PAM.US,D,20130919,000000,4.62,4.73,4.59,4.7,274547,0
+PAM.US,D,20130920,000000,4.75,4.86,4.61,4.84,314192,0
+PAM.US,D,20130923,000000,4.96,5,4.66,4.96,388626,0
+PAM.US,D,20130924,000000,4.99,5.2,4.95,5.15,678333,0
+PAM.US,D,20130925,000000,5.2,5.3,4.92,4.92,337432,0
+PAM.US,D,20130926,000000,4.98,5.1,4.84,4.9,200988,0
+PAM.US,D,20130927,000000,4.94,5.04,4.81,4.94,169319,0
+PAM.US,D,20130930,000000,5.04,5.12,4.88,5,174226,0
+PAM.US,D,20131001,000000,5.05,5.5,5.01,5.47,396417,0
+PAM.US,D,20131002,000000,5.52,5.54,5.23,5.23,163754,0
+PAM.US,D,20131003,000000,5.23,5.4,5.07,5.21,181159,0
+PAM.US,D,20131004,000000,5.24,5.33,5.13,5.17,41815,0
+PAM.US,D,20131007,000000,5.22,5.6,5.22,5.46,365259,0
+PAM.US,D,20131008,000000,5.5,5.69,5.49,5.62,270624,0
+PAM.US,D,20131009,000000,5.58,5.81,5.58,5.72,463422,0
+PAM.US,D,20131010,000000,5.83,6.09,5.67,6.02,505182,0
+PAM.US,D,20131011,000000,6,6.37,6,6.37,463483,0
+PAM.US,D,20131014,000000,6.44,6.5,6.25,6.46,519021,0
+PAM.US,D,20131015,000000,6.58,6.9,6.38,6.45,503527,0
+PAM.US,D,20131016,000000,6.44,6.47,5.71,6.1,626979,0
+PAM.US,D,20131017,000000,6.04,6.32,6,6.28,189690,0
+PAM.US,D,20131018,000000,6.41,6.62,6.21,6.52,250752,0
+PAM.US,D,20131021,000000,6.55,6.93,6.55,6.7,577083,0
+PAM.US,D,20131022,000000,6.9,6.9,6.4,6.55,242401,0
+PAM.US,D,20131023,000000,6.5,6.52,5.85,5.96,471961,0
+PAM.US,D,20131024,000000,6.03,6.26,5.77,6.22,315406,0
+PAM.US,D,20131025,000000,6.15,6.16,5.8,5.96,340651,0
+PAM.US,D,20131028,000000,5.99,6,5.5,5.77,641690,0
+PAM.US,D,20131029,000000,5.76,5.86,5.3,5.37,413974,0
+PAM.US,D,20131030,000000,5.34,5.62,5.18,5.24,378971,0
+PAM.US,D,20131031,000000,5.27,5.34,5.1,5.28,176100,0
+PAM.US,D,20131101,000000,5.2,5.22,5.08,5.14,363466,0
+PAM.US,D,20131104,000000,5.1,5.36,5.02,5.26,134838,0
+PAM.US,D,20131105,000000,5.32,5.6,5.25,5.57,525649,0
+PAM.US,D,20131106,000000,6,6.03,5.27,5.55,500639,0
+PAM.US,D,20131107,000000,5.53,5.63,5.32,5.32,99108,0
+PAM.US,D,20131108,000000,5.42,5.42,5.15,5.17,202165,0
+PAM.US,D,20131111,000000,5.19,5.3,5.03,5.21,217987,0
+PAM.US,D,20131112,000000,5.13,5.27,5.02,5.05,158779,0
+PAM.US,D,20131113,000000,5,5.01,4.95,4.95,122429,0
+PAM.US,D,20131114,000000,5.01,5.35,4.95,5.17,182738,0
+PAM.US,D,20131115,000000,5.25,5.47,5.1,5.47,301968,0
+PAM.US,D,20131118,000000,5.41,5.5,5.17,5.2,277954,0
+PAM.US,D,20131119,000000,5.21,5.21,4.81,5.03,150313,0
+PAM.US,D,20131120,000000,5.1,5.28,5.1,5.2,210100,0
+PAM.US,D,20131121,000000,5.25,5.49,5.25,5.37,160339,0
+PAM.US,D,20131122,000000,5.5,5.97,5.45,5.86,541367,0
+PAM.US,D,20131125,000000,5.99,6.23,5.52,5.98,362693,0
+PAM.US,D,20131126,000000,6.33,6.8,6.28,6.65,927140,0
+PAM.US,D,20131127,000000,6.65,6.82,6.32,6.64,427862,0
+PAM.US,D,20131129,000000,6.7,6.78,6.42,6.66,223855,0
+PAM.US,D,20131202,000000,6.75,6.85,6.29,6.35,516090,0
+PAM.US,D,20131203,000000,6.31,6.36,5.95,6,511498,0
+PAM.US,D,20131204,000000,5.98,6.09,5.85,5.94,94900,0
+PAM.US,D,20131205,000000,6.01,6.03,5.92,5.97,15200,0
+PAM.US,D,20131206,000000,6.05,6.24,5.97,6.14,94407,0
+PAM.US,D,20131209,000000,6.1,6.32,6.02,6.17,441734,0
+PAM.US,D,20131210,000000,6.14,6.15,5.86,6,133335,0
+PAM.US,D,20131211,000000,5.93,6.01,5.86,5.92,154134,0
+PAM.US,D,20131212,000000,5.9,5.95,5.78,5.83,188831,0
+PAM.US,D,20131213,000000,5.86,5.9,5.71,5.71,70382,0
+PAM.US,D,20131216,000000,5.76,5.99,5.75,5.98,80583,0
+PAM.US,D,20131217,000000,6.01,6.01,5.79,5.9,126884,0
+PAM.US,D,20131218,000000,5.9,5.9,5.6,5.8,178008,0
+PAM.US,D,20131219,000000,5.72,5.86,5.48,5.54,453663,0
+PAM.US,D,20131220,000000,5.6,5.64,5.42,5.47,210936,0
+PAM.US,D,20131223,000000,5.54,5.56,5.2,5.28,238081,0
+PAM.US,D,20131224,000000,5.3,5.3,5.2,5.23,14283,0
+PAM.US,D,20131226,000000,5.37,5.37,5.15,5.34,97386,0
+PAM.US,D,20131227,000000,5.29,5.36,5.15,5.31,261406,0
+PAM.US,D,20131230,000000,5.32,5.38,5.18,5.28,92494,0
+PAM.US,D,20131231,000000,5.27,5.35,5.23,5.24,37047,0
+PAM.US,D,20140102,000000,5.29,5.29,5.17,5.18,93091,0
+PAM.US,D,20140103,000000,5.22,5.5,5.21,5.46,233298,0
+PAM.US,D,20140106,000000,5.55,5.55,5.22,5.22,289772,0
+PAM.US,D,20140107,000000,5.25,5.29,5.08,5.23,29440,0
+PAM.US,D,20140108,000000,5.32,5.34,5.08,5.24,136170,0
+PAM.US,D,20140109,000000,5.22,5.35,5.13,5.18,174430,0
+PAM.US,D,20140110,000000,5.19,5.2,5.07,5.1,55055,0
+PAM.US,D,20140113,000000,5.09,5.12,5,5.06,97423,0
+PAM.US,D,20140114,000000,5.1,5.11,5.01,5.04,45823,0
+PAM.US,D,20140115,000000,5.05,5.11,5.01,5.05,65664,0
+PAM.US,D,20140116,000000,5.04,5.1,4.94,4.99,90545,0
+PAM.US,D,20140117,000000,4.98,5.07,4.97,4.97,40464,0
+PAM.US,D,20140121,000000,4.98,5.03,4.92,4.92,89816,0
+PAM.US,D,20140122,000000,4.95,5.01,4.84,4.84,105356,0
+PAM.US,D,20140123,000000,4.8,4.8,4.18,4.19,318871,0
+PAM.US,D,20140124,000000,4.19,4.31,4,4.15,270839,0
+PAM.US,D,20140127,000000,4.14,4.27,3.99,4.2,191956,0
+PAM.US,D,20140128,000000,4.19,4.24,4.08,4.19,312110,0
+PAM.US,D,20140129,000000,4.16,4.25,4,4.16,174462,0
+PAM.US,D,20140130,000000,4.2,4.3,4.12,4.25,67415,0
+PAM.US,D,20140131,000000,4.19,4.19,3.96,4.15,146929,0
+PAM.US,D,20140203,000000,4.15,4.27,4.05,4.07,275651,0
+PAM.US,D,20140204,000000,4.11,4.27,3.98,4.04,144352,0
+PAM.US,D,20140205,000000,4.09,4.29,4.05,4.09,191313,0
+PAM.US,D,20140206,000000,4.1,4.26,4.1,4.2,156832,0
+PAM.US,D,20140207,000000,4.26,4.31,4.16,4.3,107502,0
+PAM.US,D,20140210,000000,4.3,4.3,4.2,4.2,92498,0
+PAM.US,D,20140211,000000,4.23,4.24,4.1,4.14,156602,0
+PAM.US,D,20140212,000000,4.17,4.43,4.16,4.36,185015,0
+PAM.US,D,20140213,000000,4.31,4.31,4.16,4.27,52029,0
+PAM.US,D,20140214,000000,4.32,4.78,4.31,4.76,401952,0
+PAM.US,D,20140218,000000,5,5.1,4.85,5.09,280928,0
+PAM.US,D,20140219,000000,5.04,5.14,4.9,4.93,70056,0
+PAM.US,D,20140220,000000,4.95,5.12,4.91,5.07,132963,0
+PAM.US,D,20140221,000000,5.11,5.35,5.03,5.13,341870,0
+PAM.US,D,20140224,000000,5.15,5.23,5.03,5.1,253924,0
+PAM.US,D,20140225,000000,5.12,5.17,4.93,4.95,46168,0
+PAM.US,D,20140226,000000,4.97,5,4.63,4.77,51748,0
+PAM.US,D,20140227,000000,4.73,5.05,4.69,4.78,237355,0
+PAM.US,D,20140228,000000,4.83,5.2,4.78,4.88,127029,0
+PAM.US,D,20140303,000000,4.78,4.81,4.5,4.62,61374,0
+PAM.US,D,20140304,000000,4.66,4.83,4.54,4.8,69801,0
+PAM.US,D,20140305,000000,4.77,4.87,4.69,4.8,45653,0
+PAM.US,D,20140306,000000,4.79,5,4.68,4.9,74590,0
+PAM.US,D,20140307,000000,4.9,5,4.8,4.89,96683,0
+PAM.US,D,20140310,000000,4.91,4.94,4.69,4.83,55303,0
+PAM.US,D,20140311,000000,4.84,4.84,4.69,4.76,64179,0
+PAM.US,D,20140312,000000,4.73,4.77,4.6,4.73,87777,0
+PAM.US,D,20140313,000000,4.74,4.75,4.62,4.65,63988,0
+PAM.US,D,20140314,000000,4.7,4.77,4.64,4.67,5693,0
+PAM.US,D,20140317,000000,4.74,4.85,4.63,4.83,85073,0
+PAM.US,D,20140318,000000,4.87,4.88,4.65,4.78,103522,0
+PAM.US,D,20140319,000000,4.8,4.87,4.71,4.81,112010,0
+PAM.US,D,20140320,000000,4.8,4.88,4.73,4.77,54847,0
+PAM.US,D,20140321,000000,4.82,4.92,4.76,4.86,75616,0
+PAM.US,D,20140324,000000,4.86,4.99,4.62,4.96,14698,0
+PAM.US,D,20140325,000000,5.02,5.1,4.88,5.09,96020,0
+PAM.US,D,20140326,000000,5.15,5.26,5.02,5.08,128200,0
+PAM.US,D,20140327,000000,5.1,5.72,5.1,5.6,229793,0
+PAM.US,D,20140328,000000,5.69,6.09,5.44,5.54,164476,0
+PAM.US,D,20140331,000000,5.85,5.97,5.76,5.83,253294,0
+PAM.US,D,20140401,000000,5.85,5.95,5.62,5.77,164950,0
+PAM.US,D,20140402,000000,6.34,7.48,5.77,6.27,380050,0
+PAM.US,D,20140403,000000,6.29,6.31,6.02,6.1,216874,0
+PAM.US,D,20140404,000000,6.2,6.25,6.08,6.21,98324,0
+PAM.US,D,20140407,000000,6.2,6.23,6.1,6.19,142873,0
+PAM.US,D,20140408,000000,6.2,6.6,6.16,6.6,355256,0
+PAM.US,D,20140409,000000,6.52,6.75,6.45,6.52,250731,0
+PAM.US,D,20140410,000000,6.46,6.79,6.35,6.65,191395,0
+PAM.US,D,20140411,000000,6.69,6.72,6.17,6.47,166796,0
+PAM.US,D,20140414,000000,6.54,6.57,6.45,6.55,121069,0
+PAM.US,D,20140415,000000,6.57,6.68,6,6.27,173877,0
+PAM.US,D,20140416,000000,6.24,6.4,6.22,6.3,91390,0
+PAM.US,D,20140417,000000,6.49,6.5,6.22,6.31,34146,0
+PAM.US,D,20140421,000000,6.31,6.44,6.27,6.39,72508,0
+PAM.US,D,20140422,000000,6.48,6.63,6.42,6.61,280655,0
+PAM.US,D,20140423,000000,6.65,7.1,6.59,7.08,520194,0
+PAM.US,D,20140424,000000,7.14,7.5,7,7.3,568086,0
+PAM.US,D,20140425,000000,7.33,7.33,7.01,7.07,258963,0
+PAM.US,D,20140428,000000,7.12,7.57,7.08,7.53,553675,0
+PAM.US,D,20140429,000000,7.7,7.7,7.22,7.48,314029,0
+PAM.US,D,20140430,000000,7.46,7.51,7.07,7.4,319883,0
+PAM.US,D,20140501,000000,7.44,7.44,7,7.21,147668,0
+PAM.US,D,20140502,000000,7.18,7.3,7.17,7.28,46301,0
+PAM.US,D,20140505,000000,7.1,7.77,7.02,7.67,331020,0
+PAM.US,D,20140506,000000,8.44,9.29,7.51,7.67,190898,0
+PAM.US,D,20140507,000000,7.72,7.77,7.47,7.7,111781,0
+PAM.US,D,20140508,000000,7.64,7.72,7.34,7.37,130767,0
+PAM.US,D,20140509,000000,7.35,7.59,7.18,7.54,95651,0
+PAM.US,D,20140512,000000,7.64,7.86,7.49,7.54,232460,0
+PAM.US,D,20140513,000000,7.53,7.79,7.5,7.77,143483,0
+PAM.US,D,20140514,000000,7.77,7.85,7.42,7.42,109122,0
+PAM.US,D,20140515,000000,7.46,7.46,7.02,7.13,138793,0
+PAM.US,D,20140516,000000,7.18,7.19,6.81,7.17,186600,0
+PAM.US,D,20140519,000000,7.05,7.13,6.85,7.09,185138,0
+PAM.US,D,20140520,000000,7.09,7.19,6.94,6.96,154271,0
+PAM.US,D,20140521,000000,6.98,7.52,6.84,7.36,504241,0
+PAM.US,D,20140522,000000,7.36,7.84,7.36,7.78,327765,0
+PAM.US,D,20140523,000000,7.84,7.92,7.71,7.79,177868,0
+PAM.US,D,20140527,000000,7.81,8.09,7.81,7.93,455350,0
+PAM.US,D,20140528,000000,7.95,8.36,7.93,8.21,638848,0
+PAM.US,D,20140529,000000,8.3,8.91,8.27,8.85,794129,0
+PAM.US,D,20140530,000000,8.12,8.98,8.09,8.88,530700,0
+PAM.US,D,20140602,000000,8.97,9.03,8.4,8.91,487515,0
+PAM.US,D,20140603,000000,8.99,9,8.82,8.89,232943,0
+PAM.US,D,20140604,000000,8.87,9.05,8.53,8.9,167630,0
+PAM.US,D,20140605,000000,9,9.13,8.95,9.04,332515,0
+PAM.US,D,20140606,000000,9.19,9.44,9.12,9.42,283743,0
+PAM.US,D,20140609,000000,9.45,9.69,9.4,9.66,498045,0
+PAM.US,D,20140610,000000,9.76,10.06,9.09,9.2,822400,0
+PAM.US,D,20140611,000000,9.28,9.57,9,9.21,429187,0
+PAM.US,D,20140612,000000,9.3,9.32,9.07,9.13,185767,0
+PAM.US,D,20140613,000000,9.05,9.42,8.65,9.37,211801,0
+PAM.US,D,20140616,000000,9.38,9.5,8.12,8.75,975777,0
+PAM.US,D,20140617,000000,9.25,9.25,8.25,8.92,627867,0
+PAM.US,D,20140618,000000,8.81,9.55,8.27,9.55,809948,0
+PAM.US,D,20140619,000000,9.22,9.44,8.8,8.8,587330,0
+PAM.US,D,20140620,000000,8.8,9.7,8.8,9.49,467156,0
+PAM.US,D,20140623,000000,9.57,9.97,9.51,9.89,745074,0
+PAM.US,D,20140624,000000,9.94,9.98,9.37,9.47,301803,0
+PAM.US,D,20140625,000000,9.52,9.77,9.07,9.68,127828,0
+PAM.US,D,20140626,000000,9.78,9.88,9.2,9.46,226425,0
+PAM.US,D,20140627,000000,9.45,9.7,9.25,9.56,127627,0
+PAM.US,D,20140630,000000,9.7,9.8,9.36,9.8,226978,0
+PAM.US,D,20140701,000000,9.8,10.06,9.8,9.95,410529,0
+PAM.US,D,20140702,000000,10,10.14,9.92,10.13,379700,0
+PAM.US,D,20140703,000000,10.13,10.37,10.13,10.28,251681,0
+PAM.US,D,20140707,000000,10.08,10.35,9.51,10.06,245492,0
+PAM.US,D,20140708,000000,10.16,10.37,10.11,10.36,312054,0
+PAM.US,D,20140709,000000,10.45,10.96,10.22,10.95,755438,0
+PAM.US,D,20140710,000000,10.88,11.43,10.62,11.4,532773,0
+PAM.US,D,20140711,000000,11.38,11.58,11.12,11.45,657693,0
+PAM.US,D,20140714,000000,11.45,11.48,10.82,10.96,398411,0
+PAM.US,D,20140715,000000,10.91,11.47,10.76,10.85,928051,0
+PAM.US,D,20140716,000000,10.93,11.29,10.4,10.55,490448,0
+PAM.US,D,20140717,000000,10.52,10.7,9.99,10.08,599074,0
+PAM.US,D,20140718,000000,10.03,10.99,10.03,10.85,664322,0
+PAM.US,D,20140721,000000,10.75,10.75,10.27,10.45,282935,0
+PAM.US,D,20140722,000000,10.45,10.61,10.07,10.43,411664,0
+PAM.US,D,20140723,000000,10.24,10.32,9.95,10.05,416537,0
+PAM.US,D,20140724,000000,10.3,10.5,10.07,10.15,336806,0
+PAM.US,D,20140725,000000,10.3,10.45,9.64,9.75,320625,0
+PAM.US,D,20140728,000000,9.68,9.73,9.19,9.31,405900,0
+PAM.US,D,20140729,000000,9.26,9.88,9.15,9.88,399695,0
+PAM.US,D,20140730,000000,10.91,11.56,10.74,11.31,1401319,0
+PAM.US,D,20140731,000000,10.05,10.65,9.97,10.31,424121,0
+PAM.US,D,20140801,000000,10.25,10.51,9.85,10.3,535637,0
+PAM.US,D,20140804,000000,10.11,10.6,10.11,10.57,488474,0
+PAM.US,D,20140805,000000,10.43,10.57,9.93,10.08,403874,0
+PAM.US,D,20140806,000000,9.9,10.49,9.81,10.31,471476,0
+PAM.US,D,20140807,000000,10.23,10.65,10.07,10.53,300648,0
+PAM.US,D,20140808,000000,10.49,10.68,10.33,10.56,220440,0
+PAM.US,D,20140811,000000,10.54,10.68,10.06,10.12,189234,0
+PAM.US,D,20140812,000000,10.09,10.1,9.84,9.86,168377,0
+PAM.US,D,20140813,000000,9.87,9.88,9.52,9.56,189937,0
+PAM.US,D,20140814,000000,9.5,9.67,9.27,9.28,388368,0
+PAM.US,D,20140815,000000,9.22,9.56,9.15,9.48,258412,0
+PAM.US,D,20140818,000000,9.39,9.74,9.39,9.74,116615,0
+PAM.US,D,20140819,000000,9.72,9.84,9.5,9.54,63200,0
+PAM.US,D,20140820,000000,9.46,9.52,9.2,9.3,143720,0
+PAM.US,D,20140821,000000,9.25,9.27,9.06,9.1,153087,0
+PAM.US,D,20140822,000000,9.02,9.4,9.02,9.3,207876,0
+PAM.US,D,20140825,000000,9.24,9.39,9.12,9.2,107862,0
+PAM.US,D,20140826,000000,9.1,9.28,8.76,8.8,286462,0
+PAM.US,D,20140827,000000,8.83,9.12,8.76,8.88,305843,0
+PAM.US,D,20140828,000000,8.76,8.93,8.52,8.6,253839,0
+PAM.US,D,20140829,000000,8.54,8.95,8.54,8.9,127906,0
+PAM.US,D,20140902,000000,8.78,9.1,8.44,8.93,225800,0
+PAM.US,D,20140903,000000,8.97,9.56,8.83,9.49,181815,0
+PAM.US,D,20140904,000000,9.44,9.58,9.27,9.33,110451,0
+PAM.US,D,20140905,000000,9.29,9.77,9.11,9.65,142354,0
+PAM.US,D,20140908,000000,9.61,9.76,9.5,9.71,113386,0
+PAM.US,D,20140909,000000,9.71,10.09,9.58,9.86,166551,0
+PAM.US,D,20140910,000000,9.83,10.04,9.64,9.88,143480,0
+PAM.US,D,20140911,000000,9.8,10.09,9.69,10,113564,0
+PAM.US,D,20140912,000000,9.87,10.45,9.86,10.44,183953,0
+PAM.US,D,20140915,000000,10.5,10.66,10.16,10.25,126900,0
+PAM.US,D,20140916,000000,10.26,11.03,10.12,10.66,221761,0
+PAM.US,D,20140917,000000,10.6,10.73,10.32,10.39,196956,0
+PAM.US,D,20140918,000000,10.4,10.51,10.25,10.27,106811,0
+PAM.US,D,20140919,000000,10.32,10.32,9.99,10.08,87725,0
+PAM.US,D,20140922,000000,9.97,10.45,9.77,10.44,81295,0
+PAM.US,D,20140923,000000,10.46,10.59,10.29,10.52,63433,0
+PAM.US,D,20140924,000000,10.51,10.58,10.08,10.54,149635,0
+PAM.US,D,20140925,000000,10.49,10.49,10,10.14,76353,0
+PAM.US,D,20140926,000000,10.12,10.58,10.11,10.5,159344,0
+PAM.US,D,20140929,000000,10.28,10.74,10.28,10.71,123094,0
+PAM.US,D,20140930,000000,10.7,10.75,10.49,10.75,151626,0
+PAM.US,D,20141001,000000,10.67,10.8,10.14,10.27,203047,0
+PAM.US,D,20141002,000000,10.21,10.38,9.67,9.78,351504,0
+PAM.US,D,20141003,000000,9.78,10.14,9.5,9.95,118767,0
+PAM.US,D,20141006,000000,10.02,10.04,9.83,9.94,114111,0
+PAM.US,D,20141007,000000,9.98,10,9.63,9.63,55672,0
+PAM.US,D,20141008,000000,9.66,10.18,9.5,10.01,179499,0
+PAM.US,D,20141009,000000,9.98,10.16,9.65,9.87,89817,0
+PAM.US,D,20141010,000000,9.8,9.92,9.4,9.79,152275,0
+PAM.US,D,20141013,000000,9.71,9.82,9.39,9.39,72833,0
+PAM.US,D,20141014,000000,9.46,9.73,9.31,9.33,80527,0
+PAM.US,D,20141015,000000,9.28,9.32,8.44,8.97,338187,0
+PAM.US,D,20141016,000000,8.8,9.31,8.73,9.17,189238,0
+PAM.US,D,20141017,000000,9.3,9.95,9.17,9.8,342982,0
+PAM.US,D,20141020,000000,9.71,10.45,9.71,10.37,168592,0
+PAM.US,D,20141021,000000,10.41,10.52,10.21,10.31,148307,0
+PAM.US,D,20141022,000000,10.33,10.49,10.06,10.21,57984,0
+PAM.US,D,20141023,000000,10.31,10.52,10.24,10.45,130820,0
+PAM.US,D,20141024,000000,10.44,10.6,10.37,10.51,394170,0
+PAM.US,D,20141027,000000,10.39,10.6,10.39,10.57,69812,0
+PAM.US,D,20141028,000000,10.6,10.61,10.05,10.49,185601,0
+PAM.US,D,20141029,000000,10.59,10.66,10.37,10.5,133639,0
+PAM.US,D,20141030,000000,10.63,10.86,10.45,10.86,413079,0
+PAM.US,D,20141031,000000,10.97,11.14,10.85,11.14,287984,0
+PAM.US,D,20141103,000000,11.27,11.57,11.17,11.56,553328,0
+PAM.US,D,20141104,000000,11.57,11.61,11.31,11.52,163332,0
+PAM.US,D,20141105,000000,11.59,11.63,11.45,11.56,218119,0
+PAM.US,D,20141106,000000,11.7,11.7,11.41,11.63,73232,0
+PAM.US,D,20141107,000000,11.66,11.94,11.64,11.72,160922,0
+PAM.US,D,20141110,000000,11.72,11.78,11.46,11.55,92669,0
+PAM.US,D,20141111,000000,11.51,11.63,11.22,11.56,66544,0
+PAM.US,D,20141112,000000,11.37,11.66,11.2,11.3,93725,0
+PAM.US,D,20141113,000000,11.35,11.35,10.95,11.02,67510,0
+PAM.US,D,20141114,000000,11.01,11.19,10.89,11.16,56185,0
+PAM.US,D,20141117,000000,11,11.18,10.67,10.84,151322,0
+PAM.US,D,20141118,000000,10.81,11.67,10.81,11.48,97786,0
+PAM.US,D,20141119,000000,11.47,11.48,11.12,11.47,127042,0
+PAM.US,D,20141120,000000,11.29,11.61,11.27,11.51,112047,0
+PAM.US,D,20141121,000000,11.7,11.91,11.52,11.77,70099,0
+PAM.US,D,20141124,000000,11.88,11.96,11.43,11.47,91211,0
+PAM.US,D,20141125,000000,11.4,11.8,11.37,11.72,249401,0
+PAM.US,D,20141126,000000,11.62,11.94,11.41,11.8,177607,0
+PAM.US,D,20141128,000000,11.79,11.79,11.22,11.26,60581,0
+PAM.US,D,20141201,000000,11.06,11.23,10.79,10.84,160094,0
+PAM.US,D,20141202,000000,10.73,11.28,10.7,11.07,133796,0
+PAM.US,D,20141203,000000,11.1,11.3,10.85,11,74518,0
+PAM.US,D,20141204,000000,11.1,11.41,11.05,11.12,72293,0
+PAM.US,D,20141205,000000,11.37,11.49,11.15,11.44,89518,0
+PAM.US,D,20141208,000000,11.33,11.42,11.15,11.17,25141,0
+PAM.US,D,20141209,000000,11.08,11.26,10.92,11.22,85744,0
+PAM.US,D,20141210,000000,10.97,11.42,10.85,11,115963,0
+PAM.US,D,20141211,000000,10.9,11.44,10.85,10.86,87556,0
+PAM.US,D,20141212,000000,10.86,11.04,10.34,10.35,87397,0
+PAM.US,D,20141215,000000,10.45,10.46,9.68,9.75,91420,0
+PAM.US,D,20141216,000000,9.58,9.58,8.8,9.54,234030,0
+PAM.US,D,20141217,000000,9.56,9.84,9.4,9.6,113354,0
+PAM.US,D,20141218,000000,9.9,9.98,9.29,9.61,73924,0
+PAM.US,D,20141219,000000,9.57,9.57,9.31,9.54,117108,0
+PAM.US,D,20141222,000000,9.55,9.85,9.47,9.79,76641,0
+PAM.US,D,20141223,000000,9.85,10.13,9.78,10.1,33818,0
+PAM.US,D,20141224,000000,10.03,10.09,9.89,9.99,32564,0
+PAM.US,D,20141226,000000,10.01,10.27,9.96,10.17,13982,0
+PAM.US,D,20141229,000000,10.24,10.36,10.01,10.14,36278,0
+PAM.US,D,20141230,000000,10.15,10.29,9.39,9.67,177188,0
+PAM.US,D,20141231,000000,9.61,10.06,9.1,10.02,112627,0
+PAM.US,D,20150102,000000,10.07,10.08,9.48,9.52,34469,0
+PAM.US,D,20150105,000000,9.36,9.47,9.16,9.4,44836,0
+PAM.US,D,20150106,000000,9.45,9.47,9.1,9.27,22618,0
+PAM.US,D,20150107,000000,9.29,9.73,9.21,9.55,45780,0
+PAM.US,D,20150108,000000,9.61,10.15,9.61,9.94,49780,0
+PAM.US,D,20150109,000000,10.07,10.11,9.86,10.04,34463,0
+PAM.US,D,20150112,000000,10.01,10.24,9.71,10.24,32501,0
+PAM.US,D,20150113,000000,10.28,10.36,10.08,10.19,29817,0
+PAM.US,D,20150114,000000,10.2,10.33,10.08,10.09,32590,0
+PAM.US,D,20150115,000000,10.19,10.25,9.58,9.65,27380,0
+PAM.US,D,20150116,000000,9.8,10,9.68,10,173138,0
+PAM.US,D,20150120,000000,10.04,10.4,9.84,10.28,192263,0
+PAM.US,D,20150121,000000,10.12,10.62,10.11,10.6,142495,0
+PAM.US,D,20150122,000000,10.64,10.66,10.34,10.58,47945,0
+PAM.US,D,20150123,000000,10.64,10.64,10.46,10.48,50065,0
+PAM.US,D,20150126,000000,10.46,10.96,10.38,10.94,63833,0
+PAM.US,D,20150127,000000,10.79,11.42,10.72,11.03,88803,0
+PAM.US,D,20150128,000000,11.14,11.5,11,11.12,72131,0
+PAM.US,D,20150129,000000,11.32,11.38,11.02,11.03,46841,0
+PAM.US,D,20150130,000000,11,11.07,10.6,10.8,46661,0
+PAM.US,D,20150202,000000,10.95,11.2,10.88,11,186259,0
+PAM.US,D,20150203,000000,11.12,11.4,11.12,11.31,112358,0
+PAM.US,D,20150204,000000,11.3,11.62,11.26,11.55,186971,0
+PAM.US,D,20150205,000000,11.64,11.95,11.44,11.79,188672,0
+PAM.US,D,20150206,000000,11.81,11.91,11.58,11.75,52647,0
+PAM.US,D,20150209,000000,11.75,11.79,11.6,11.73,43373,0
+PAM.US,D,20150210,000000,11.88,11.88,11.65,11.78,87316,0
+PAM.US,D,20150211,000000,11.7,11.8,11.6,11.72,129002,0
+PAM.US,D,20150212,000000,11.8,11.87,11.68,11.86,116448,0
+PAM.US,D,20150213,000000,11.86,12.41,11.86,12.17,150928,0
+PAM.US,D,20150217,000000,12.17,12.29,11.9,11.91,70393,0
+PAM.US,D,20150218,000000,12,12.2,11.9,12.08,249354,0
+PAM.US,D,20150219,000000,12.06,12.14,11.9,11.99,63476,0
+PAM.US,D,20150220,000000,12.05,12.19,11.9,12.08,184685,0
+PAM.US,D,20150223,000000,12.07,12.65,12.07,12.63,827319,0
+PAM.US,D,20150224,000000,12.75,12.95,12.66,12.85,298048,0
+PAM.US,D,20150225,000000,12.96,13.1,12.95,13.06,310603,0
+PAM.US,D,20150226,000000,13.16,13.25,12.94,12.96,319526,0
+PAM.US,D,20150227,000000,12.95,13.12,12.77,12.87,183635,0
+PAM.US,D,20150302,000000,12.99,13.25,12.92,13.13,176500,0
+PAM.US,D,20150303,000000,13.18,13.58,13.17,13.37,332100,0
+PAM.US,D,20150304,000000,13.37,13.72,13.37,13.65,311400,0
+PAM.US,D,20150305,000000,13.76,14.88,13.76,14.76,460600,0
+PAM.US,D,20150306,000000,14.61,15.11,14.56,14.8,466500,0
+PAM.US,D,20150309,000000,14.99,15.97,14.77,15.77,263000,0
+PAM.US,D,20150310,000000,15.36,16.23,15.08,15.08,754400,0
+PAM.US,D,20150311,000000,15.08,16.19,15.08,15.97,524300,0
+PAM.US,D,20150312,000000,15.95,16.89,15.59,16.08,1178500,0
+PAM.US,D,20150313,000000,16.15,17.64,16.07,16.87,619000,0
+PAM.US,D,20150316,000000,16.95,17.85,16.95,17.6,703500,0
+PAM.US,D,20150317,000000,17.78,19.45,17.52,18.71,1070500,0
+PAM.US,D,20150318,000000,18.85,19.27,17.15,18.59,723300,0
+PAM.US,D,20150319,000000,18.73,19.29,18.37,19.06,340700,0
+PAM.US,D,20150320,000000,19.08,19.77,19.08,19.62,391600,0
+PAM.US,D,20150323,000000,19.72,19.78,18.79,19.07,393000,0
+PAM.US,D,20150324,000000,19.02,19.15,18.19,18.93,212100,0
+PAM.US,D,20150325,000000,18.81,18.91,17.76,18.35,251000,0
+PAM.US,D,20150326,000000,18.2,18.2,16.83,17.06,328300,0
+PAM.US,D,20150327,000000,16.93,17.71,16.48,17.55,352400,0
+PAM.US,D,20150330,000000,17.63,18,17.52,17.56,114600,0
+PAM.US,D,20150331,000000,17.57,18,17.01,17.67,366501,0
+PAM.US,D,20150401,000000,17.66,17.85,17.14,17.76,141700,0
+PAM.US,D,20150402,000000,17.78,18.51,17.77,18.23,170500,0
+PAM.US,D,20150406,000000,18.31,18.76,17.75,18.12,279400,0
+PAM.US,D,20150407,000000,18.12,18.36,17.47,17.8,226739,0
+PAM.US,D,20150408,000000,17.62,18.2,17.4,17.99,272900,0
+PAM.US,D,20150409,000000,17.88,18.05,17.5,18.04,182019,0
+PAM.US,D,20150410,000000,18.25,18.31,17.92,18.2,230700,0
+PAM.US,D,20150413,000000,18.32,18.5,17.51,17.8,221100,0
+PAM.US,D,20150414,000000,17.74,18.04,17.21,17.32,311400,0
+PAM.US,D,20150415,000000,17.33,17.96,16.61,17.19,181625,0
+PAM.US,D,20150416,000000,17.13,17.24,16.6,17.05,107884,0
+PAM.US,D,20150417,000000,16.96,16.96,16.66,16.8,117800,0
+PAM.US,D,20150420,000000,16.82,17.13,16.35,16.49,176676,0
+PAM.US,D,20150421,000000,16.51,16.62,15.93,16.11,375242,0
+PAM.US,D,20150422,000000,16.03,16.68,16.01,16.6,124486,0
+PAM.US,D,20150423,000000,16.47,17.15,16.22,17.05,129000,0
+PAM.US,D,20150424,000000,17.38,18.16,17.06,17.77,184914,0
+PAM.US,D,20150427,000000,17.99,18.18,17.33,17.71,139800,0
+PAM.US,D,20150428,000000,17.77,17.82,17.22,17.32,176100,0
+PAM.US,D,20150429,000000,17.4,17.41,16.71,16.81,196100,0
+PAM.US,D,20150430,000000,16.85,16.85,16.01,16.28,199400,0
+PAM.US,D,20150501,000000,16.5,17.02,16.25,16.97,130000,0
+PAM.US,D,20150504,000000,16.95,17.59,16.88,17.54,114700,0
+PAM.US,D,20150505,000000,17.43,17.8,17.2,17.2,190200,0
+PAM.US,D,20150506,000000,17.23,17.25,16.74,16.78,106226,0
+PAM.US,D,20150507,000000,16.59,16.65,16.23,16.37,219881,0
+PAM.US,D,20150508,000000,16.59,16.75,16.05,16.37,94900,0
+PAM.US,D,20150511,000000,16.3,16.53,16.1,16.18,110300,0
+PAM.US,D,20150512,000000,16.05,16.59,15.65,16.38,234881,0
+PAM.US,D,20150513,000000,16.28,16.45,16.16,16.19,91300,0
+PAM.US,D,20150514,000000,16.49,16.5,16.14,16.33,126800,0
+PAM.US,D,20150515,000000,16.38,16.48,16.09,16.35,111966,0
+PAM.US,D,20150518,000000,16.35,16.4,16.09,16.38,115170,0
+PAM.US,D,20150519,000000,16.39,16.47,15.85,15.86,66200,0
+PAM.US,D,20150520,000000,16,16,15.65,15.69,102400,0
+PAM.US,D,20150521,000000,15.6,15.6,15,15.2,236700,0
+PAM.US,D,20150522,000000,15.03,15.18,14.66,15.05,80200,0
+PAM.US,D,20150526,000000,14.86,14.89,14.54,14.74,318761,0
+PAM.US,D,20150527,000000,14.62,14.78,14.36,14.59,182400,0
+PAM.US,D,20150528,000000,14.55,14.55,14.24,14.44,196763,0
+PAM.US,D,20150529,000000,14.49,14.57,14.15,14.18,261200,0
+PAM.US,D,20150601,000000,14.19,14.57,14.13,14.21,191690,0
+PAM.US,D,20150602,000000,14.2,15.36,14.1,15.12,394589,0
+PAM.US,D,20150603,000000,15.21,15.21,14.21,14.7,541400,0
+PAM.US,D,20150604,000000,14.5,15.7,14.5,15.36,554700,0
+PAM.US,D,20150605,000000,15.34,15.5,14.95,15.09,88300,0
+PAM.US,D,20150608,000000,15,15.25,14.86,15.16,185600,0
+PAM.US,D,20150609,000000,15.08,15.42,15.02,15.27,92268,0
+PAM.US,D,20150610,000000,15.27,15.58,14.87,15.06,217014,0
+PAM.US,D,20150611,000000,15.04,15.15,14.8,15.01,56095,0
+PAM.US,D,20150612,000000,14.85,15.15,14.61,14.84,52600,0
+PAM.US,D,20150615,000000,14.6,14.65,14.31,14.32,107900,0
+PAM.US,D,20150616,000000,14.24,14.32,13.89,14,185600,0
+PAM.US,D,20150617,000000,13.95,13.97,13.02,13.33,506200,0
+PAM.US,D,20150618,000000,13.32,13.35,12.7,13,306300,0
+PAM.US,D,20150619,000000,12.89,13.36,12.51,13.1,158900,0
+PAM.US,D,20150622,000000,13.1,14.25,13.1,14.11,295900,0
+PAM.US,D,20150623,000000,14.09,14.99,13.87,14.12,206029,0
+PAM.US,D,20150624,000000,14.15,14.4,13.92,14.05,89500,0
+PAM.US,D,20150625,000000,14.02,14.09,13.7,13.82,70800,0
+PAM.US,D,20150626,000000,13.91,14.07,13.6,13.64,73200,0
+PAM.US,D,20150629,000000,13.53,13.74,13.16,13.47,118500,0
+PAM.US,D,20150630,000000,13.72,13.84,13.4,13.81,64205,0
+PAM.US,D,20150701,000000,13.97,13.97,13.62,13.91,140600,0
+PAM.US,D,20150702,000000,13.79,14.36,13.6,14.28,130100,0
+PAM.US,D,20150706,000000,14.24,14.99,14.2,14.61,150200,0
+PAM.US,D,20150707,000000,14.61,14.76,13.95,14.67,142500,0
+PAM.US,D,20150708,000000,14.58,14.65,14.02,14.29,76600,0
+PAM.US,D,20150709,000000,14.43,14.64,14.02,14.51,142400,0
+PAM.US,D,20150710,000000,14.63,14.7,14.42,14.61,65700,0
+PAM.US,D,20150713,000000,14.57,15.26,14.57,15.2,145800,0
+PAM.US,D,20150714,000000,15.22,15.75,15.09,15.7,115003,0
+PAM.US,D,20150715,000000,15.73,16.47,15.7,16.43,172555,0
+PAM.US,D,20150716,000000,16.54,17.19,16.46,16.91,205600,0
+PAM.US,D,20150717,000000,16.84,17.61,16.81,17.3,256800,0
+PAM.US,D,20150720,000000,17.41,17.45,16.2,16.44,144600,0
+PAM.US,D,20150721,000000,16.55,16.84,15.42,16.07,231600,0
+PAM.US,D,20150722,000000,16,16.11,15.51,15.75,127000,0
+PAM.US,D,20150723,000000,15.69,15.71,15.25,15.66,82400,0
+PAM.US,D,20150724,000000,15.58,15.6,14.87,14.96,147600,0
+PAM.US,D,20150727,000000,14.86,15.49,14.65,15.34,98100,0
+PAM.US,D,20150728,000000,15.63,15.64,14.97,15.18,74900,0
+PAM.US,D,20150729,000000,15.12,15.78,15.03,15.48,159300,0
+PAM.US,D,20150730,000000,15.52,15.54,15.25,15.42,52300,0
+PAM.US,D,20150731,000000,15.38,15.41,15.13,15.25,19400,0
+PAM.US,D,20150803,000000,15.3,15.5,15.04,15.23,32822,0
+PAM.US,D,20150804,000000,15.27,15.49,14.99,15.18,58200,0
+PAM.US,D,20150805,000000,15.18,15.48,14.83,15.28,128300,0
+PAM.US,D,20150806,000000,15.11,16.43,14.81,15.83,139693,0
+PAM.US,D,20150807,000000,15.87,16.06,15.31,15.98,106700,0
+PAM.US,D,20150810,000000,16.08,17.33,15.91,16.8,555500,0
+PAM.US,D,20150811,000000,16.69,16.84,15.82,16.12,266666,0
+PAM.US,D,20150812,000000,15.71,16.83,15.31,16.57,236700,0
+PAM.US,D,20150813,000000,16.52,17.11,16.11,17.06,122500,0
+PAM.US,D,20150814,000000,16.94,17.52,16.85,17.13,115300,0
+PAM.US,D,20150817,000000,17.04,17.8,17,17.38,121300,0
+PAM.US,D,20150818,000000,17.35,17.35,16.62,16.7,200900,0
+PAM.US,D,20150819,000000,16.8,16.8,16.19,16.4,367900,0
+PAM.US,D,20150820,000000,16.09,16.55,15.86,16.23,104800,0
+PAM.US,D,20150821,000000,16.02,16.07,14.76,15.68,382500,0
+PAM.US,D,20150824,000000,14.52,15.27,14.5,14.6,162360,0
+PAM.US,D,20150825,000000,15.02,15.3,14.34,14.6,92900,0
+PAM.US,D,20150826,000000,14.91,15.16,14.74,15.11,43900,0
+PAM.US,D,20150827,000000,15.35,15.92,15.26,15.86,71700,0
+PAM.US,D,20150828,000000,15.85,16.18,15.84,16,146100,0
+PAM.US,D,20150831,000000,15.98,16.22,15.48,15.94,139500,0
+PAM.US,D,20150901,000000,15.7,15.95,15.64,15.85,53100,0
+PAM.US,D,20150902,000000,16.07,16.09,15.58,15.89,56900,0
+PAM.US,D,20150903,000000,15.87,16.66,15.81,16.61,76100,0
+PAM.US,D,20150904,000000,16.29,16.88,16.25,16.64,59000,0
+PAM.US,D,20150908,000000,16.82,17,16.6,16.78,65100,0
+PAM.US,D,20150909,000000,16.94,17.38,16.75,17.24,60800,0
+PAM.US,D,20150910,000000,17.17,17.38,16.9,17.08,164029,0
+PAM.US,D,20150911,000000,17,17.1,16.44,16.89,72700,0
+PAM.US,D,20150914,000000,16.93,16.93,16.13,16.29,72300,0
+PAM.US,D,20150915,000000,16.23,16.7,16.23,16.51,87100,0
+PAM.US,D,20150916,000000,16.53,16.67,16.05,16.11,61800,0
+PAM.US,D,20150917,000000,15.97,17.01,15.71,16.99,83556,0
+PAM.US,D,20150918,000000,16.89,17.1,16.52,16.74,58400,0
+PAM.US,D,20150921,000000,16.74,16.84,16.29,16.77,59400,0
+PAM.US,D,20150922,000000,16.52,16.52,15.83,15.96,75500,0
+PAM.US,D,20150923,000000,16.03,16.29,15.74,16.2,104000,0
+PAM.US,D,20150924,000000,16.22,16.91,15.43,16.59,103931,0
+PAM.US,D,20150925,000000,16.52,17.09,16.2,16.23,62200,0
+PAM.US,D,20150928,000000,16.3,16.3,15,15.45,79023,0
+PAM.US,D,20150929,000000,15.4,15.52,14.9,15.15,85800,0
+PAM.US,D,20150930,000000,15.43,15.5,15.22,15.27,63000,0
+PAM.US,D,20151001,000000,15.18,15.19,14.5,14.92,199600,0
+PAM.US,D,20151002,000000,14.81,15.5,14.81,15.35,254200,0
+PAM.US,D,20151005,000000,15.28,15.91,15.28,15.68,111090,0
+PAM.US,D,20151006,000000,15.83,15.97,15.38,15.46,148800,0
+PAM.US,D,20151007,000000,15.58,15.98,15.28,15.46,153000,0
+PAM.US,D,20151008,000000,15.63,15.93,15.46,15.47,150600,0
+PAM.US,D,20151009,000000,15.63,16.14,15.63,16,67400,0
+PAM.US,D,20151012,000000,16.1,17.18,15.93,17,121922,0
+PAM.US,D,20151013,000000,16.81,17.6,16.5,16.69,198700,0
+PAM.US,D,20151014,000000,16.83,17.15,16.75,16.91,106900,0
+PAM.US,D,20151015,000000,16.86,17.17,16.75,17.03,54500,0
+PAM.US,D,20151016,000000,16.97,17.61,16.9,17.51,105600,0
+PAM.US,D,20151019,000000,17.51,17.85,17.44,17.79,151671,0
+PAM.US,D,20151020,000000,17.72,17.85,17.53,17.69,208513,0
+PAM.US,D,20151021,000000,17.71,17.8,17.25,17.53,329600,0
+PAM.US,D,20151022,000000,17.63,17.9,17.63,17.89,120400,0
+PAM.US,D,20151023,000000,17.94,19.4,17.94,19.25,251800,0
+PAM.US,D,20151026,000000,22.2,22.7,21.01,21.96,515600,0
+PAM.US,D,20151027,000000,22.03,22.81,20.92,22.78,291300,0
+PAM.US,D,20151028,000000,22.63,24.12,22.21,23.6,628500,0
+PAM.US,D,20151029,000000,23.62,25.79,23.6,24.35,368200,0
+PAM.US,D,20151030,000000,24.28,24.95,23.83,24.22,333600,0
+PAM.US,D,20151102,000000,24.25,24.84,24.08,24.44,379047,0
+PAM.US,D,20151103,000000,24.44,24.59,22.51,23.46,370200,0
+PAM.US,D,20151104,000000,23.46,23.9,23.14,23.18,140289,0
+PAM.US,D,20151105,000000,23.4,23.82,23.22,23.56,108600,0
+PAM.US,D,20151106,000000,23.39,23.5,22.75,23.27,112000,0
+PAM.US,D,20151109,000000,23.43,23.7,22.9,22.96,114622,0
+PAM.US,D,20151110,000000,22.94,23.82,22.64,23.75,131100,0
+PAM.US,D,20151111,000000,23.8,24.72,23.8,24.39,236700,0
+PAM.US,D,20151112,000000,24.7,26.03,24.07,25.11,268700,0
+PAM.US,D,20151113,000000,25.03,25.7,24.97,25.24,214400,0
+PAM.US,D,20151116,000000,25.45,25.92,24.8,24.99,236400,0
+PAM.US,D,20151117,000000,25.25,25.51,24.2,24.97,331500,0
+PAM.US,D,20151118,000000,24.97,26,24.09,25.44,396600,0
+PAM.US,D,20151119,000000,25.5,25.5,24.01,24.65,247700,0
+PAM.US,D,20151120,000000,24.89,26.87,24.75,26.22,381800,0
+PAM.US,D,20151123,000000,26.45,26.83,21.07,21.66,1212400,0
+PAM.US,D,20151124,000000,21.72,22.68,21.46,22.53,462600,0
+PAM.US,D,20151125,000000,22.49,22.73,21.38,21.54,799400,0
+PAM.US,D,20151127,000000,21.65,21.89,21.5,21.5,117000,0
+PAM.US,D,20151130,000000,21.5,22.35,21.09,22.28,461500,0
+PAM.US,D,20151201,000000,22.25,22.3,21.7,22.11,134682,0
+PAM.US,D,20151202,000000,22.26,22.26,20.74,21.01,308384,0
+PAM.US,D,20151203,000000,20.89,21.38,20.1,20.43,194384,0
+PAM.US,D,20151204,000000,20.37,20.8,20.13,20.27,146500,0
+PAM.US,D,20151207,000000,20.39,20.4,19.21,20.16,261300,0
+PAM.US,D,20151208,000000,19.9,20.84,19.9,20.76,154228,0
+PAM.US,D,20151209,000000,21.01,22.49,20.76,22.19,373900,0
+PAM.US,D,20151210,000000,22.31,22.73,22.08,22.54,325200,0
+PAM.US,D,20151211,000000,22.11,22.4,20.31,20.45,352600,0
+PAM.US,D,20151214,000000,20.74,21.01,19.73,20,274919,0
+PAM.US,D,20151215,000000,20.09,21.13,20.08,21.02,217300,0
+PAM.US,D,20151216,000000,21,21.27,20.53,21.05,169900,0
+PAM.US,D,20151217,000000,21.06,22.04,20.98,21.55,152400,0
+PAM.US,D,20151218,000000,21.9,22.04,20.83,21.03,168500,0
+PAM.US,D,20151221,000000,20.96,21.35,20.28,20.38,124200,0
+PAM.US,D,20151222,000000,20.38,21.17,20.11,21.17,184949,0
+PAM.US,D,20151223,000000,21.16,21.47,20.7,20.87,143700,0
+PAM.US,D,20151224,000000,20.95,21.11,20.88,21.11,29117,0
+PAM.US,D,20151228,000000,21.02,21.75,20.76,21.41,125698,0
+PAM.US,D,20151229,000000,21.55,21.57,21.03,21.31,42260,0
+PAM.US,D,20151230,000000,21.11,21.595,21,21.24,78779,0
+PAM.US,D,20151231,000000,21.08,21.1062,20.27,20.55,115782,0
+PAM.US,D,20160104,000000,20.25,20.76,19.41,19.53,145229,0
+PAM.US,D,20160105,000000,19.75,19.99,19.01,19.26,162845,0
+PAM.US,D,20160106,000000,19,19.76,18.73,19.39,61238,0
+PAM.US,D,20160107,000000,19,19.6,18.74,19.12,61652,0
+PAM.US,D,20160108,000000,19.14,20.17,19.13,19.51,207999,0
+PAM.US,D,20160111,000000,19.55,20.55,19.51,19.9,133218,0
+PAM.US,D,20160112,000000,19.91,20.375,19.22,19.66,139892,0
+PAM.US,D,20160113,000000,19.89,20.17,19.7214,20.08,170927,0
+PAM.US,D,20160114,000000,20.11,20.43,19.61,20.18,88498,0
+PAM.US,D,20160115,000000,19.76,19.78,19.16,19.47,150141,0
+PAM.US,D,20160119,000000,19.46,19.77,18.76,18.85,112500,0
+PAM.US,D,20160120,000000,18.5,18.5,17.52,18.38,225379,0
+PAM.US,D,20160121,000000,18.56,18.74,18.05,18.65,48273,0
+PAM.US,D,20160122,000000,18.97,20.75,18.6,20.62,135295,0
+PAM.US,D,20160125,000000,20.62,21.15,20.27,21.05,113010,0
+PAM.US,D,20160126,000000,21.07,21.429,20.656,21.32,148669,0
+PAM.US,D,20160127,000000,21.32,22,21.02,21.56,855834,0
+PAM.US,D,20160128,000000,21.97,22.34,21.3,22.07,275231,0
+PAM.US,D,20160129,000000,22.1,22.4,21.8001,22.39,268228,0
+PAM.US,D,20160201,000000,22.11,22.22,21.47,22.1,175246,0
+PAM.US,D,20160202,000000,21.9,22.66,21.48,22.09,335093,0
+PAM.US,D,20160203,000000,22.42,22.6,22.0001,22.4,157452,0
+PAM.US,D,20160204,000000,22.28,22.6,22.03,22.6,156556,0
+PAM.US,D,20160205,000000,22.6,22.7,21.81,22.7,335739,0
+PAM.US,D,20160208,000000,22.44,22.44,21.56,22.18,120550,0
+PAM.US,D,20160209,000000,21.82,22.3,21.66,21.93,94301,0
+PAM.US,D,20160210,000000,21.86,22.95,21.86,22.83,180146,0
+PAM.US,D,20160211,000000,22.54,22.83,21.288,21.67,230826,0
+PAM.US,D,20160212,000000,22.02,22.06,21.15,21.62,138271,0
+PAM.US,D,20160216,000000,21.7,21.7,20.71,21.44,285576,0
+PAM.US,D,20160217,000000,21.39,22.09,20.93,21.74,235940,0
+PAM.US,D,20160218,000000,21.714,21.89,21.13,21.38,157259,0
+PAM.US,D,20160219,000000,21.43,21.59,21.01,21.24,44113,0
+PAM.US,D,20160222,000000,21.33,22.74,21.27,22.54,235816,0
+PAM.US,D,20160223,000000,22.35,22.46,21.4,21.79,201221,0
+PAM.US,D,20160224,000000,21.58,22.65,21.53,22.65,288656,0
+PAM.US,D,20160225,000000,22.9,23.55,22.54,23.51,443710,0
+PAM.US,D,20160226,000000,23.76,24.35,22.5005,23.21,818527,0
+PAM.US,D,20160229,000000,23.44,23.885,21.87,22.21,581675,0
+PAM.US,D,20160301,000000,22.34,22.88,21.18,21.87,766135,0
+PAM.US,D,20160302,000000,21.95,21.98,20.32,20.86,1060185,0
+PAM.US,D,20160303,000000,20.85,21.0799,20.05,20.77,820950,0
+PAM.US,D,20160304,000000,20.89,21.12,19.88,20.25,744939,0
+PAM.US,D,20160307,000000,20.12,20.49,19.87,19.95,734590,0
+PAM.US,D,20160308,000000,19.96,20.48,19.5911,20.03,354321,0
+PAM.US,D,20160309,000000,20.27,20.67,19.86,20.43,383362,0
+PAM.US,D,20160310,000000,20.83,20.83,19.8,19.81,479968,0
+PAM.US,D,20160311,000000,20.35,20.45,19.85,20.27,394491,0
+PAM.US,D,20160314,000000,20.27,20.33,19.81,20.05,418014,0
+PAM.US,D,20160315,000000,19.94,20.4,19.79,19.88,376595,0
+PAM.US,D,20160316,000000,19.79,21.08,19.485,20.88,526271,0
+PAM.US,D,20160317,000000,20.81,21.04,20.18,20.36,651594,0
+PAM.US,D,20160318,000000,20.35,20.38,19.89,20.01,284665,0
+PAM.US,D,20160321,000000,20.03,20.2,19.69,20.05,197878,0
+PAM.US,D,20160322,000000,19.94,20.31,19.75,20.27,207529,0
+PAM.US,D,20160323,000000,20.33,20.56,19.87,20.42,642087,0
+PAM.US,D,20160324,000000,20.32,21.08,20.05,20.83,591707,0
+PAM.US,D,20160328,000000,20.94,20.98,20.0703,20.43,354637,0
+PAM.US,D,20160329,000000,20.39,20.7,20.15,20.63,321926,0
+PAM.US,D,20160330,000000,20.7,20.835,20.54,20.7,279131,0
+PAM.US,D,20160331,000000,20.7,21.5,20.64,21.44,362957,0
+PAM.US,D,20160401,000000,21.24,21.5,20.98,21.5,198184,0
+PAM.US,D,20160404,000000,21.35,21.45,20.91,21.09,269611,0
+PAM.US,D,20160405,000000,20.93,21.15,20.67,21.06,205141,0
+PAM.US,D,20160406,000000,20.99,21,20,20.34,380827,0
+PAM.US,D,20160407,000000,20.31,20.35,19.45,19.61,176368,0
+PAM.US,D,20160408,000000,19.9,20.24,19.57,20.19,142893,0
+PAM.US,D,20160411,000000,20.26,20.27,19.87,19.97,145950,0
+PAM.US,D,20160412,000000,20,20.4,19.78,20.39,276552,0
+PAM.US,D,20160413,000000,20.79,22,20.33,22,697461,0
+PAM.US,D,20160414,000000,21.92,22.9,21.92,22.75,595909,0
+PAM.US,D,20160415,000000,22.5,22.64,22.16,22.28,419561,0
+PAM.US,D,20160418,000000,22,22.255,21.36,21.76,455163,0
+PAM.US,D,20160419,000000,21.85,22.37,21.7,22.3,685579,0
+PAM.US,D,20160420,000000,22.26,22.865,22.14,22.48,609559,0
+PAM.US,D,20160421,000000,22.42,22.46,21.76,22.25,217328,0
+PAM.US,D,20160422,000000,22.3,22.7,21.31,21.49,460709,0
+PAM.US,D,20160425,000000,21.53,21.53,20.54,20.87,245844,0
+PAM.US,D,20160426,000000,20.85,21.13,20.65,21.02,351494,0
+PAM.US,D,20160427,000000,20.98,21.1,20.5,20.72,311014,0
+PAM.US,D,20160428,000000,20.63,20.9,20.25,20.75,250061,0
+PAM.US,D,20160429,000000,20.81,20.88,20.18,20.46,232784,0
+PAM.US,D,20160502,000000,20.5,20.74,20.29,20.4,303282,0
+PAM.US,D,20160503,000000,20.25,20.25,19.8,19.87,176039,0
+PAM.US,D,20160504,000000,19.89,20.92,19.89,20.85,505681,0
+PAM.US,D,20160505,000000,20.93,21.89,20.91,21.76,512066,0
+PAM.US,D,20160506,000000,21.73,22.83,21.45,22.62,511963,0
+PAM.US,D,20160509,000000,22.66,22.66,21.895,22.12,207586,0
+PAM.US,D,20160510,000000,22.16,22.58,22.16,22.52,85299,0
+PAM.US,D,20160511,000000,22.54,22.79,22.45,22.64,141319,0
+PAM.US,D,20160512,000000,22.74,22.95,22.563,22.69,114694,0
+PAM.US,D,20160513,000000,22.59,23.54,22.54,22.8,329148,0
+PAM.US,D,20160516,000000,22.85,23.22,22.57,22.64,194091,0
+PAM.US,D,20160517,000000,22.63,22.91,22.37,22.42,309410,0
+PAM.US,D,20160518,000000,22.42,22.85,22.13,22.15,169775,0
+PAM.US,D,20160519,000000,21.76,21.76,20.91,21.55,326857,0
+PAM.US,D,20160520,000000,21.49,21.71,21.45,21.57,140654,0
+PAM.US,D,20160523,000000,21.49,21.49,21.16,21.23,77390,0
+PAM.US,D,20160524,000000,21.2464,21.6,20.92,21.42,194075,0
+PAM.US,D,20160525,000000,21.45,21.76,21.33,21.6,111925,0
+PAM.US,D,20160526,000000,21.53,22.895,21.53,22.75,185638,0
+PAM.US,D,20160527,000000,22.75,23.49,22.75,23.49,214750,0
+PAM.US,D,20160531,000000,23.48,23.74,23.13,23.47,205353,0
+PAM.US,D,20160601,000000,23.4,23.45,22.77,23.34,302788,0
+PAM.US,D,20160602,000000,23.18,23.38,23,23.31,535659,0
+PAM.US,D,20160603,000000,23.4,24,23.305,23.93,315193,0
+PAM.US,D,20160606,000000,24,24.45,23.7801,24.45,576954,0
+PAM.US,D,20160607,000000,24.37,25.63,24.205,25.58,728663,0
+PAM.US,D,20160608,000000,25.79,26.27,25.3,26.16,524950,0
+PAM.US,D,20160609,000000,26.3,26.3,25.7,26.18,364300,0
+PAM.US,D,20160610,000000,26.03,26.064,25.23,25.72,233022,0
+PAM.US,D,20160613,000000,25.57,26.27,25.46,26.11,278433,0
+PAM.US,D,20160614,000000,25.92,25.99,25.34,25.89,161473,0
+PAM.US,D,20160615,000000,25.99,26.19,25.58,26.19,163275,0
+PAM.US,D,20160616,000000,26.18,26.7,26,26.28,186029,0
+PAM.US,D,20160617,000000,26.34,26.805,25.9,26.56,101011,0
+PAM.US,D,20160620,000000,26.8,27.039,26.454,26.7,120473,0
+PAM.US,D,20160621,000000,26.89,27.01,26.6,27,235497,0
+PAM.US,D,20160622,000000,27.01,27.3,26.61,26.74,293470,0
+PAM.US,D,20160623,000000,26.5,27.11,26.37,26.99,283687,0
+PAM.US,D,20160624,000000,26.3,26.47,24.93,26.25,459598,0
+PAM.US,D,20160627,000000,26.16,26.725,25.65,25.86,435496,0
+PAM.US,D,20160628,000000,26.11,27.02,25.99,26.84,303022,0
+PAM.US,D,20160629,000000,26.83,27.55,26.525,27.16,285056,0
+PAM.US,D,20160630,000000,27.2,27.86,26.98,27.34,222132,0
+PAM.US,D,20160701,000000,27.45,28.2,27.45,27.82,230158,0
+PAM.US,D,20160705,000000,28,28.68,27.92,28.65,262784,0
+PAM.US,D,20160706,000000,28.48,28.76,28.38,28.49,375476,0
+PAM.US,D,20160707,000000,28.27,29.03,28.23,28.29,225141,0
+PAM.US,D,20160708,000000,28.23,29,28.19,29,359434,0
+PAM.US,D,20160711,000000,29.14,29.25,27.47,28.45,442922,0
+PAM.US,D,20160712,000000,28.5,28.57,27.54,27.66,187029,0
+PAM.US,D,20160713,000000,27.77,27.9,27.25,27.7,225633,0
+PAM.US,D,20160714,000000,27.8,28.1,27.5,28.06,106867,0
+PAM.US,D,20160715,000000,28.25,28.55,27.95,28.36,201015,0
+PAM.US,D,20160718,000000,28.08,28.3,27.85,28.07,74374,0
+PAM.US,D,20160719,000000,28.07,28.07,27.24,27.24,265611,0
+PAM.US,D,20160720,000000,27.28,27.4,26.61,26.65,287892,0
+PAM.US,D,20160721,000000,26.69,27.25,26.65,27.13,144915,0
+PAM.US,D,20160722,000000,27.28,27.56,26.87,27.37,89957,0
+PAM.US,D,20160725,000000,27.49,27.65,26.78,26.88,78329,0
+PAM.US,D,20160726,000000,26.85,27.37,26.53,26.53,118132,0
+PAM.US,D,20160727,000000,26.73,26.96,26.05,26.77,329665,0
+PAM.US,D,20160728,000000,26.7,27.27,26.7,27,205469,0
+PAM.US,D,20160729,000000,26.89,27.7,26.89,27.26,251537,0
+PAM.US,D,20160801,000000,27.22,27.69,27.08,27.55,443932,0
+PAM.US,D,20160802,000000,27.74,28,27.48,27.69,352854,0
+PAM.US,D,20160803,000000,27.6,27.83,27.41,27.52,166283,0
+PAM.US,D,20160804,000000,27.53,27.79,27.09,27.67,99645,0
+PAM.US,D,20160805,000000,27.71,28.02,27.44,27.5,150197,0
+PAM.US,D,20160808,000000,27.15,27.64,26.99,27.45,115116,0
+PAM.US,D,20160809,000000,27.63,27.995,27.63,27.84,281957,0
+PAM.US,D,20160810,000000,27.95,28.24,27.72,28.19,186365,0
+PAM.US,D,20160811,000000,28.16,28.25,27.9461,28.06,154521,0
+PAM.US,D,20160812,000000,28.08,28.48,27,27.1,409369,0
+PAM.US,D,20160815,000000,27.1,27.86,27.1,27.12,128541,0
+PAM.US,D,20160816,000000,27.4,27.92,25.5,25.52,617081,0
+PAM.US,D,20160817,000000,25.75,26.61,25.57,26.46,269973,0
+PAM.US,D,20160818,000000,26.59,27.18,25.25,25.29,574879,0
+PAM.US,D,20160819,000000,25.25,25.43,24.12,25.16,562767,0
+PAM.US,D,20160822,000000,25.29,25.5,24.96,25.32,200644,0
+PAM.US,D,20160823,000000,25.38,26.29,25.33,25.95,272213,0
+PAM.US,D,20160824,000000,25.98,26.88,25.92,26.18,143662,0
+PAM.US,D,20160825,000000,26.4,26.46,26.08,26.15,182000,0
+PAM.US,D,20160826,000000,26.11,26.28,25.65,25.76,56380,0
+PAM.US,D,20160829,000000,25.76,25.85,25.32,25.37,80341,0
+PAM.US,D,20160830,000000,25.71,25.71,25.13,25.37,77467,0
+PAM.US,D,20160831,000000,25.19,25.56,24.88,25.06,110228,0
+PAM.US,D,20160901,000000,25.18,25.99,24.95,25.9,134110,0
+PAM.US,D,20160902,000000,26.03,26.27,25.75,25.99,72542,0
+PAM.US,D,20160906,000000,26.105,27.86,26.075,27.76,215840,0
+PAM.US,D,20160907,000000,27.61,28.33,27.31,27.72,197909,0
+PAM.US,D,20160908,000000,27.5,28,27.5,27.98,199758,0
+PAM.US,D,20160909,000000,27.58,27.97,27.18,27.26,134095,0
+PAM.US,D,20160912,000000,27.22,27.5939,26.75,27.49,65244,0
+PAM.US,D,20160913,000000,27.34,27.99,27.2446,27.7,338386,0
+PAM.US,D,20160914,000000,27.78,28.43,27.34,28,189268,0
+PAM.US,D,20160915,000000,28.12,29.46,27.96,29.46,309694,0
+PAM.US,D,20160916,000000,29.6,30.28,29.045,30.19,266561,0
+PAM.US,D,20160919,000000,30.59,31.63,30.46,30.87,295344,0
+PAM.US,D,20160920,000000,30.79,31.06,30.32,30.8,110774,0
+PAM.US,D,20160921,000000,30.89,30.995,30.17,30.99,219864,0
+PAM.US,D,20160922,000000,31.19,32.5,31.09,32.31,374197,0
+PAM.US,D,20160923,000000,32.1,32.1,31.65,32.06,70451,0
+PAM.US,D,20160926,000000,31.84,31.95,31.18,31.21,105852,0
+PAM.US,D,20160927,000000,31.19,31.32,30.07,30.33,146480,0
+PAM.US,D,20160928,000000,30.45,30.99,30.36,30.59,100212,0
+PAM.US,D,20160929,000000,30.6,32.4,30.6,32.31,414182,0
+PAM.US,D,20160930,000000,32.45,32.98,31.87,32.4,154393,0
+PAM.US,D,20161003,000000,32.3,32.5,32.0101,32.29,383654,0
+PAM.US,D,20161004,000000,32.24,32.29,31.64,31.68,328711,0
+PAM.US,D,20161005,000000,31.96,32.62,31.46,31.91,301669,0
+PAM.US,D,20161006,000000,31.85,31.98,31.34,31.71,122582,0
+PAM.US,D,20161007,000000,31.58,32.3,31.31,32.15,266341,0
+PAM.US,D,20161010,000000,32.25,32.63,31.89,32.29,161924,0
+PAM.US,D,20161011,000000,32.27,32.65,31.7,32.38,260125,0
+PAM.US,D,20161012,000000,32.42,32.47,32.12,32.27,162067,0
+PAM.US,D,20161013,000000,32.23,32.35,31.96,32.32,199973,0
+PAM.US,D,20161014,000000,32.38,32.65,32.37,32.37,210990,0
+PAM.US,D,20161017,000000,32.42,32.91,32.36,32.81,388252,0
+PAM.US,D,20161018,000000,33.09,33.09,32.75,32.91,266281,0
+PAM.US,D,20161019,000000,33.31,34.7,33.24,34.25,1240848,0
+PAM.US,D,20161020,000000,34.52,34.54,33.86,34.23,186073,0
+PAM.US,D,20161021,000000,33.99,34.86,33.41,34.7,340692,0
+PAM.US,D,20161024,000000,35.06,35.51,34.64,34.78,286702,0
+PAM.US,D,20161025,000000,34.87,34.87,34.47,34.5,366165,0
+PAM.US,D,20161026,000000,34.2,34.37,33.61,33.72,377716,0
+PAM.US,D,20161027,000000,33.89,34.07,33.5,33.88,401442,0
+PAM.US,D,20161028,000000,34.01,34.34,33.38,34.2,689471,0
+PAM.US,D,20161031,000000,34.02,34.31,33.85,34.07,405480,0
+PAM.US,D,20161101,000000,34.29,34.35,33.67,33.95,394812,0
+PAM.US,D,20161102,000000,33.73,33.89,32.92,33.21,275164,0
+PAM.US,D,20161103,000000,33.21,33.8,33.21,33.51,216331,0
+PAM.US,D,20161104,000000,33.4,33.54,33.19,33.54,133308,0
+PAM.US,D,20161107,000000,33.3,34.51,33.3,34.46,663342,0
+PAM.US,D,20161108,000000,34.41,34.88,34.19,34.84,426104,0
+PAM.US,D,20161109,000000,34.2,35.15,33.36,35.1,513366,0
+PAM.US,D,20161110,000000,34.73,34.77,33.19,33.23,1194498,0
+PAM.US,D,20161111,000000,32.21,32.31,31.4,32.17,729832,0
+PAM.US,D,20161114,000000,31.9,31.9,30.6,31.52,464142,0
+PAM.US,D,20161115,000000,31.93,33.34,31.84,32.94,241264,0
+PAM.US,D,20161116,000000,32.88,33.47,32.74,33.4,273455,0
+PAM.US,D,20161117,000000,33.29,33.99,33.16,33.91,339638,0
+PAM.US,D,20161118,000000,33.71,34.01,33.3,33.38,294149,0
+PAM.US,D,20161121,000000,33.47,35.39,33.4,35.16,195772,0
+PAM.US,D,20161122,000000,35.49,36.98,35.49,36.69,438039,0
+PAM.US,D,20161123,000000,36.38,37.11,36.31,36.61,288186,0
+PAM.US,D,20161125,000000,36.4,36.43,36.08,36.26,259229,0
+PAM.US,D,20161128,000000,36.45,36.99,36.29,36.61,147011,0
+PAM.US,D,20161129,000000,36.31,36.31,34.51,35.05,530363,0
+PAM.US,D,20161130,000000,35.04,35.9,34.43,34.93,875651,0
+PAM.US,D,20161201,000000,34.9,35.36,34.1,34.35,301581,0
+PAM.US,D,20161202,000000,34.3,35.1,34.3,34.98,191166,0
+PAM.US,D,20161205,000000,35,35.32,34.76,35.01,247179,0
+PAM.US,D,20161206,000000,35.1,35.94,34.67,35.4,184734,0
+PAM.US,D,20161207,000000,35.6,35.79,35.28,35.7,271509,0
+PAM.US,D,20161208,000000,35.87,36.02,35.28,35.54,122132,0
+PAM.US,D,20161209,000000,35.57,35.9264,35.43,35.44,140569,0
+PAM.US,D,20161212,000000,35.29,35.51,34.68,34.96,307557,0
+PAM.US,D,20161213,000000,34.84,35.43,34.66,35.25,188372,0
+PAM.US,D,20161214,000000,35.32,35.7,34.56,34.57,257777,0
+PAM.US,D,20161215,000000,34.4,34.97,34.25,34.96,309548,0
+PAM.US,D,20161216,000000,34.8,34.89,34.52,34.68,160152,0
+PAM.US,D,20161219,000000,34.68,35.16,34.21,34.34,222185,0
+PAM.US,D,20161220,000000,34.13,34.625,32.79,33.15,465791,0
+PAM.US,D,20161221,000000,33.33,34.21,33.25,33.99,409892,0
+PAM.US,D,20161222,000000,33.79,34.09,33.31,33.61,138645,0
+PAM.US,D,20161223,000000,33.78,33.97,33.02,33.46,229515,0
+PAM.US,D,20161227,000000,33.03,33.03,31.52,32.72,235611,0
+PAM.US,D,20161228,000000,32.83,33.46,32.83,33.05,275244,0
+PAM.US,D,20161229,000000,33.08,34.4,33.08,34.23,127180,0
+PAM.US,D,20161230,000000,34.21,34.94,34.21,34.81,58656,0
+PAM.US,D,20170103,000000,37,37.23,35.705,36,347296,0
+PAM.US,D,20170104,000000,36.19,36.56,36.05,36.22,232117,0
+PAM.US,D,20170105,000000,36.54,36.76,35.52,36.34,371491,0
+PAM.US,D,20170106,000000,36.2,37.14,36.2,37,429689,0
+PAM.US,D,20170109,000000,37.15,37.5,36.94,37.3,495013,0
+PAM.US,D,20170110,000000,37.46,39.91,37.46,39.66,911306,0
+PAM.US,D,20170111,000000,39.98,40.81,39.68,40.45,838819,0
+PAM.US,D,20170112,000000,40.5,40.645,39.31,39.9,466133,0
+PAM.US,D,20170113,000000,40.06,41.2,39.94,40.97,281815,0
+PAM.US,D,20170117,000000,41.19,42.42,40.6501,42.18,541031,0
+PAM.US,D,20170118,000000,42.26,43.6,42.17,43.22,811051,0
+PAM.US,D,20170119,000000,43.22,43.32,42.03,42.32,408293,0
+PAM.US,D,20170120,000000,42.55,43.81,42.42,43.74,281014,0
+PAM.US,D,20170123,000000,44.16,45.11,43.75,44.59,612308,0
+PAM.US,D,20170124,000000,44.75,45.28,44.45,44.8,938728,0
+PAM.US,D,20170125,000000,44.81,45.04,44.41,44.71,155105,0
+PAM.US,D,20170126,000000,44.7,45.95,44.51,45.09,875393,0
+PAM.US,D,20170127,000000,45.28,45.53,45.03,45.42,301519,0
+PAM.US,D,20170130,000000,45.42,45.65,45.1,45.58,566898,0
+PAM.US,D,20170131,000000,45.26,46.58,45.19,46.44,571250,0
+PAM.US,D,20170201,000000,46.73,48,46.52,47.54,429706,0
+PAM.US,D,20170202,000000,47.71,49.49,47.61,49.07,753617,0
+PAM.US,D,20170203,000000,49.24,50.22,46.76,48.16,793552,0
+PAM.US,D,20170206,000000,47.91,48.5,47.22,47.79,763124,0
+PAM.US,D,20170207,000000,48,48.39,47.18,47.18,571752,0
+PAM.US,D,20170208,000000,47.13,47.29,45.75,45.77,357273,0
+PAM.US,D,20170209,000000,45.54,46.33,45.3901,45.85,451369,0
+PAM.US,D,20170210,000000,46.02,46.82,45.81,46.5,219732,0
+PAM.US,D,20170213,000000,47.31,47.77,46.53,46.7,172996,0
+PAM.US,D,20170214,000000,46.73,47.21,46.48,47.16,288947,0
+PAM.US,D,20170215,000000,46.92,47.48,46.54,47.09,444156,0
+PAM.US,D,20170216,000000,47.18,47.33,46.23,46.37,162083,0
+PAM.US,D,20170217,000000,46.44,47.24,46.25,47.05,402429,0
+PAM.US,D,20170221,000000,47.98,48.52,47.742,48.32,431192,0
+PAM.US,D,20170222,000000,48.3,48.68,47.22,47.34,439109,0
+PAM.US,D,20170223,000000,47.52,47.9525,45.75,46.21,206069,0
+PAM.US,D,20170224,000000,46.1,46.24,45.52,45.88,178223,0
+PAM.US,D,20170227,000000,45.45,46.055,45.24,45.73,179795,0
+PAM.US,D,20170228,000000,45.5,46.29,45.33,45.77,227961,0
+PAM.US,D,20170301,000000,46.16,46.97,46.11,46.83,302159,0
+PAM.US,D,20170302,000000,46.53,47.18,45.94,46.14,116245,0
+PAM.US,D,20170303,000000,45.96,47,45.92,46.99,203572,0
+PAM.US,D,20170306,000000,46.88,47.34,46.1627,47.12,246795,0
+PAM.US,D,20170307,000000,47.11,47.59,46.945,47.07,132880,0
+PAM.US,D,20170308,000000,47.37,47.39,46.87,47,272451,0
+PAM.US,D,20170309,000000,47.18,47.18,46.28,46.75,160325,0
+PAM.US,D,20170310,000000,46.81,46.99,45.92,46.28,305939,0
+PAM.US,D,20170313,000000,46.35,46.86,46.33,46.7,149188,0
+PAM.US,D,20170314,000000,46.88,47.111,46.7,46.99,222348,0
+PAM.US,D,20170315,000000,46.87,48,46.86,47.89,214626,0
+PAM.US,D,20170316,000000,47.9,49.24,47.83,49.08,343656,0
+PAM.US,D,20170317,000000,49.12,49.5,48.54,48.71,295630,0
+PAM.US,D,20170320,000000,48.99,50.23,48.757,50.22,161515,0
+PAM.US,D,20170321,000000,50.43,51.33,49.07,49.32,217212,0
+PAM.US,D,20170322,000000,49.36,49.79,49.05,49.69,247822,0
+PAM.US,D,20170323,000000,49.48,50.18,49.07,50.12,259090,0
+PAM.US,D,20170324,000000,50.39,52.3825,50.39,52.34,153484,0
+PAM.US,D,20170327,000000,52.54,52.68,51.7296,52.08,377006,0
+PAM.US,D,20170328,000000,51.99,53.36,51.87,52.99,255244,0
+PAM.US,D,20170329,000000,53.22,54.79,53.0444,54.2,338725,0
+PAM.US,D,20170330,000000,54.43,55.17,53.52,55,237287,0
+PAM.US,D,20170331,000000,54.94,55.57,54.01,54.22,286979,0
+PAM.US,D,20170403,000000,54.08,54.22,53.01,53.45,745087,0
+PAM.US,D,20170404,000000,53.45,54.99,53.45,54.79,141778,0
+PAM.US,D,20170405,000000,55,55.09,53.88,54.87,321240,0
+PAM.US,D,20170406,000000,54.84,56.97,54.57,56.54,346506,0
+PAM.US,D,20170407,000000,56.61,56.66,55.79,56.02,341384,0
+PAM.US,D,20170410,000000,56.31,59.18,55.97,59.18,531283,0
+PAM.US,D,20170411,000000,60.15,60.3584,58.36,58.73,654825,0
+PAM.US,D,20170412,000000,58.47,58.48,57.53,58.25,536963,0
+PAM.US,D,20170413,000000,58.58,59.39,58.02,58.27,140747,0
+PAM.US,D,20170417,000000,58.86,59.29,58.75,58.95,176596,0
+PAM.US,D,20170418,000000,58.79,59.317,57.87,58.11,152785,0
+PAM.US,D,20170419,000000,58.2,58.2,56.44,56.78,242865,0
+PAM.US,D,20170420,000000,56.9,57.764,56.55,57.73,123255,0
+PAM.US,D,20170421,000000,57.28,57.9897,57.161,57.78,112497,0
+PAM.US,D,20170424,000000,58.01,58.95,57.96,58.86,127168,0
+PAM.US,D,20170425,000000,59,59.05,57.52,57.74,176892,0
+PAM.US,D,20170426,000000,57.74,57.96,56.13,56.24,227442,0
+PAM.US,D,20170427,000000,56.17,56.17,53.54,54.99,328649,0
+PAM.US,D,20170428,000000,54.8,55.07,54.38,54.54,262527,0
+PAM.US,D,20170501,000000,54.66,55.0599,54.225,54.69,91731,0
+PAM.US,D,20170502,000000,55.07,57.1,54.39,57.08,354570,0
+PAM.US,D,20170503,000000,56.71,58.23,56.65,58.08,192779,0
+PAM.US,D,20170504,000000,57.91,58.249,57.211,57.98,300133,0
+PAM.US,D,20170505,000000,57.9,58.145,57.42,58.03,244988,0
+PAM.US,D,20170508,000000,58.15,58.53,57.59,58.07,350123,0
+PAM.US,D,20170509,000000,58.21,58.21,57.14,57.46,365865,0
+PAM.US,D,20170510,000000,57.91,58.88,57.5975,58.75,288163,0
+PAM.US,D,20170511,000000,58.78,59.5,58.06,59.14,165930,0
+PAM.US,D,20170512,000000,59.37,60.67,58.58,59.83,272795,0
+PAM.US,D,20170515,000000,60.14,60.41,58.66,58.85,224497,0
+PAM.US,D,20170516,000000,59,60.07,58.72,59.46,232886,0
+PAM.US,D,20170517,000000,59.42,60,58.67,59.28,258124,0
+PAM.US,D,20170518,000000,58.56,58.59,55.91,57.07,403259,0
+PAM.US,D,20170519,000000,57.22,59.95,57.22,59.56,236138,0
+PAM.US,D,20170522,000000,59.74,59.98,58.696,59.43,127081,0
+PAM.US,D,20170523,000000,59.35,59.96,59.03,59.18,185518,0
+PAM.US,D,20170524,000000,59.24,60.65,59.09,60.44,198572,0
+PAM.US,D,20170525,000000,60.64,63.24,60.64,62.52,380868,0
+PAM.US,D,20170526,000000,62.7,63.855,62.24,63.01,216402,0
+PAM.US,D,20170530,000000,63.49,64.26,62.55,62.76,238255,0
+PAM.US,D,20170531,000000,62.55,63.14,62.415,62.52,312809,0
+PAM.US,D,20170601,000000,62.71,65.19,62.01,64.42,268961,0
+PAM.US,D,20170602,000000,64.91,65.21,63.65,64.27,266488,0
+PAM.US,D,20170605,000000,64.46,64.71,63.5,63.86,157350,0
+PAM.US,D,20170606,000000,64.09,64.96,62.5,62.83,339817,0
+PAM.US,D,20170607,000000,62.71,63.75,62.5,62.7,694735,0
+PAM.US,D,20170608,000000,62.76,64,62.04,63.31,335804,0
+PAM.US,D,20170609,000000,63.11,64.18,62.65,63.99,278956,0
+PAM.US,D,20170612,000000,63.55,63.55,61.7101,62.15,326950,0
+PAM.US,D,20170613,000000,62.04,62.53,61.32,62.46,270993,0
+PAM.US,D,20170614,000000,62.63,63.6864,61.91,62.96,164257,0
+PAM.US,D,20170615,000000,62.15,62.64,61.514,61.95,256778,0
+PAM.US,D,20170616,000000,62.2,62.86,60.8,62.75,167384,0
+PAM.US,D,20170619,000000,62.92,65.51,62.92,64.95,524632,0
+PAM.US,D,20170620,000000,64.98,65.49,63.69,63.8,261324,0
+PAM.US,D,20170621,000000,58.15,59.6999,55.57,58.47,2018662,0
+PAM.US,D,20170622,000000,58.6,60.14,58.6,59.99,383166,0
+PAM.US,D,20170623,000000,59.84,60.38,58.32,58.85,168962,0
+PAM.US,D,20170626,000000,58.94,59.76,58.21,59.16,164337,0
+PAM.US,D,20170627,000000,59.12,60.23,58.01,58.53,282035,0
+PAM.US,D,20170628,000000,58.71,59.69,58.13,59.16,200599,0
+PAM.US,D,20170629,000000,59.17,59.26,58.26,58.63,120909,0
+PAM.US,D,20170630,000000,58.62,59.64,58.62,58.85,150460,0
+PAM.US,D,20170703,000000,58.71,59.818,58.39,58.66,80595,0
+PAM.US,D,20170705,000000,58.41,59.29,58.4,58.5,138512,0
+PAM.US,D,20170706,000000,58.35,59.33,58.35,58.89,208815,0
+PAM.US,D,20170707,000000,59.04,59.4,58.605,58.93,146747,0
+PAM.US,D,20170710,000000,58.93,59.1138,56.91,57.1,234434,0
+PAM.US,D,20170711,000000,56.83,57.2,56.53,56.79,273314,0
+PAM.US,D,20170712,000000,57.51,57.74,56.1,56.44,169953,0
+PAM.US,D,20170713,000000,56.08,56.71,53.7,54.8,673960,0
+PAM.US,D,20170714,000000,54.8,55.8,54.06,54.78,191120,0
+PAM.US,D,20170717,000000,54.53,54.54,52.76,53,357852,0
+PAM.US,D,20170718,000000,52.99,53.02,51.51,52.68,478600,0
+PAM.US,D,20170719,000000,52.75,53,52.15,52.9,444943,0
+PAM.US,D,20170720,000000,52.89,54.84,52.71,54.53,372068,0
+PAM.US,D,20170721,000000,54.65,56.44,54.55,55.87,381602,0
+PAM.US,D,20170724,000000,55.87,56.15,54.96,55.34,318191,0
+PAM.US,D,20170725,000000,55.54,55.54,54.364,54.7,474357,0
+PAM.US,D,20170726,000000,54.71,55.525,53.88,54.26,167878,0
+PAM.US,D,20170727,000000,54.27,54.53,53.53,54.03,160655,0
+PAM.US,D,20170728,000000,54.04,54.985,53.63,54.55,192645,0
+PAM.US,D,20170731,000000,54.57,55.358,53.79,54.35,180713,0
+PAM.US,D,20170801,000000,54.55,56.188,54.42,55.33,195147,0
+PAM.US,D,20170802,000000,55.38,55.98,55.29,55.9,206962,0
+PAM.US,D,20170803,000000,55.61,56.35,55.61,56.07,171611,0
+PAM.US,D,20170804,000000,56.08,56.8799,56.08,56.64,234810,0
+PAM.US,D,20170807,000000,56.37,56.74,55.832,56.04,96090,0
+PAM.US,D,20170808,000000,55.72,56.175,54.19,54.41,187452,0
+PAM.US,D,20170809,000000,54.22,54.76,52.32,52.87,200887,0
+PAM.US,D,20170810,000000,52.88,53.4,52.54,53.4,154869,0
+PAM.US,D,20170811,000000,52.79,56.91,50.88,55.01,399962,0
+PAM.US,D,20170814,000000,57.06,61.27,57.06,61.12,1054638,0
+PAM.US,D,20170815,000000,61,62.31,60.31,61.98,328273,0
+PAM.US,D,20170816,000000,62.26,62.87,62.04,62.34,267951,0
+PAM.US,D,20170817,000000,62.17,62.17,60.21,60.21,304286,0
+PAM.US,D,20170818,000000,59.9,61.07,59.77,59.9,301112,0
+PAM.US,D,20170821,000000,59.8,60.58,57.79,58.2,141623,0
+PAM.US,D,20170822,000000,58.51,59.54,57.81,58.74,291036,0
+PAM.US,D,20170823,000000,58.49,60.24,58.2407,59.49,352282,0
+PAM.US,D,20170824,000000,59.595,62.9899,59.595,62.81,356331,0
+PAM.US,D,20170825,000000,63.07,63.34,61.89,62.06,180683,0
+PAM.US,D,20170828,000000,62.61,63.02,61.24,62.61,244232,0
+PAM.US,D,20170829,000000,62.95,62.95,61.55,61.85,144815,0
+PAM.US,D,20170830,000000,61.85,62.2465,61.11,61.36,144575,0
+PAM.US,D,20170831,000000,61.43,62,60.76,61.01,224685,0
+PAM.US,D,20170901,000000,61.26,62.48,60.21,61.95,100328,0
+PAM.US,D,20170905,000000,62.14,63,61.48,62.7,130790,0
+PAM.US,D,20170906,000000,62.86,62.945,61.66,62.01,196064,0
+PAM.US,D,20170907,000000,62.11,62.82,61.95,62.47,162155,0
+PAM.US,D,20170908,000000,62.54,62.54,60.61,61.9,100543,0
+PAM.US,D,20170911,000000,62.18,62.77,61.62,61.95,199973,0
+PAM.US,D,20170912,000000,61.93,62.49,60.81,61.4,121353,0
+PAM.US,D,20170913,000000,61.44,62.09,60.42,60.65,157701,0
+PAM.US,D,20170914,000000,60.55,61.21,60.02,61.01,50295,0
+PAM.US,D,20170915,000000,60.63,61.015,60,60.73,108747,0
+PAM.US,D,20170918,000000,60.82,61.16,59.264,60.93,72436,0
+PAM.US,D,20170919,000000,60.83,61.35,60.36,60.51,73011,0
+PAM.US,D,20170920,000000,60.83,61.02,60,60.36,120294,0
+PAM.US,D,20170921,000000,60.2,61.62,60.2,61.48,230462,0
+PAM.US,D,20170922,000000,61.06,62.46,61.06,62.36,145067,0
+PAM.US,D,20170925,000000,62.25,62.3,61.1401,61.47,267668,0
+PAM.US,D,20170926,000000,61.74,62.17,60.75,61.2,119222,0
+PAM.US,D,20170927,000000,61.58,62.17,60.65,61.54,166115,0
+PAM.US,D,20170928,000000,61.42,62.48,61.02,62,201095,0
+PAM.US,D,20170929,000000,62.01,65.3,61.9,65.1,389920,0
+PAM.US,D,20171002,000000,65.25,66.87,64.7499,65.81,188761,0
+PAM.US,D,20171003,000000,65.97,67.32,65.65,66.05,289549,0
+PAM.US,D,20171004,000000,66.07,66.51,64.65,65.89,209969,0
+PAM.US,D,20171005,000000,66.03,67.995,65.832,67.19,203619,0
+PAM.US,D,20171006,000000,66.86,67.8,66.01,67.29,243658,0
+PAM.US,D,20171009,000000,67.38,67.88,67.21,67.35,161899,0
+PAM.US,D,20171010,000000,67.66,67.974,66.88,67.16,226931,0
+PAM.US,D,20171011,000000,67.27,68.57,66.88,67.46,109839,0
+PAM.US,D,20171012,000000,67.5,68.24,67.01,67.92,159271,0
+PAM.US,D,20171013,000000,68,68.17,67.5,67.74,245316,0
+PAM.US,D,20171016,000000,67.5,67.71,66.6,66.82,120997,0
+PAM.US,D,20171017,000000,66.43,66.43,64,64.14,254756,0
+PAM.US,D,20171018,000000,64.22,64.5,62.57,63.69,292164,0
+PAM.US,D,20171019,000000,63.17,64.71,61.461,64.38,206149,0
+PAM.US,D,20171020,000000,64.29,66.7,64.29,66.6,297281,0
+PAM.US,D,20171023,000000,67.19,70.27,67.19,69.89,630917,0
+PAM.US,D,20171024,000000,70.11,71.39,69.41,71.11,504741,0
+PAM.US,D,20171025,000000,71,71.05,67.74,69.09,565086,0
+PAM.US,D,20171026,000000,69.71,69.99,68.02,68.46,241109,0
+PAM.US,D,20171027,000000,68.64,68.99,67.28,67.45,196208,0
+PAM.US,D,20171030,000000,66.83,67.01,65.96,66.45,139374,0
+PAM.US,D,20171031,000000,66.33,68.65,66.041,67.83,214271,0
+PAM.US,D,20171101,000000,68.23,68.776,67.63,68.26,339260,0
+PAM.US,D,20171102,000000,68.53,69.44,68.25,68.92,222067,0
+PAM.US,D,20171103,000000,68.54,69.31,66.08,67.03,150364,0
+PAM.US,D,20171106,000000,67.41,68.1,66.05,67.5,73302,0
+PAM.US,D,20171107,000000,67.35,68.04,65.99,66.06,141704,0
+PAM.US,D,20171108,000000,66.53,67.23,64.74,65.8,203185,0
+PAM.US,D,20171109,000000,66.29,67.21,66,66.83,228533,0
+PAM.US,D,20171110,000000,66.32,67.34,63.41,63.82,100760,0
+PAM.US,D,20171113,000000,64.07,64.1,62.322,62.42,191139,0
+PAM.US,D,20171114,000000,62.89,62.905,58.43,60.02,378985,0
+PAM.US,D,20171115,000000,59.82,62.88,58.58,62.51,376541,0
+PAM.US,D,20171116,000000,63.28,65.21,62.1,64.72,252356,0
+PAM.US,D,20171117,000000,64.72,64.9797,63.51,64.84,122613,0
+PAM.US,D,20171120,000000,64.58,64.58,62.59,63.61,112604,0
+PAM.US,D,20171121,000000,64.33,64.92,63.57,64.64,153121,0
+PAM.US,D,20171122,000000,65,67.8722,64.52,67.4,220003,0
+PAM.US,D,20171124,000000,67.75,68.6,66.76,67.32,229686,0
+PAM.US,D,20171127,000000,67.52,67.63,65.19,65.44,110639,0
+PAM.US,D,20171128,000000,65.58,65.9492,64.4603,64.84,107885,0
+PAM.US,D,20171129,000000,64.61,64.8934,63.35,63.94,136179,0
+PAM.US,D,20171130,000000,63.55,64.57,63.38,63.72,1146982,0
+PAM.US,D,20171201,000000,64.17,64.75,63.14,63.77,163221,0
+PAM.US,D,20171204,000000,63.77,63.91,61.72,62.2,164835,0
+PAM.US,D,20171205,000000,62.08,62.7,61.92,62.09,164521,0
+PAM.US,D,20171206,000000,62.14,63.74,61.22,63.43,314310,0
+PAM.US,D,20171207,000000,63.48,64.2,62.955,63.65,729024,0
+PAM.US,D,20171208,000000,64.07,66.1,63.6,64.91,288999,0
+PAM.US,D,20171211,000000,65,65.84,64.0903,65.26,517770,0
+PAM.US,D,20171212,000000,65.1,65.85,64.225,64.47,253714,0
+PAM.US,D,20171213,000000,64.11,64.91,63.08,63.93,202080,0
+PAM.US,D,20171214,000000,63.99,65.23,63.09,63.49,201532,0
+PAM.US,D,20171215,000000,63.3,64.34,62.47,63.5,243395,0
+PAM.US,D,20171218,000000,63.95,64.99,62.66,63.69,497991,0
+PAM.US,D,20171219,000000,64.09,66.61,63.88,65.09,289784,0
+PAM.US,D,20171220,000000,65.5,66.35,65.33,66.22,246405,0
+PAM.US,D,20171221,000000,66.09,67.61,65.99,67.35,393588,0
+PAM.US,D,20171222,000000,67.84,68,66.92,67.43,201888,0
+PAM.US,D,20171226,000000,67.73,67.73,66.51,67.32,297842,0
+PAM.US,D,20171227,000000,67.3,67.4837,67.1,67.36,202533,0
+PAM.US,D,20171228,000000,67.3,67.47,66.6,67.02,299166,0
+PAM.US,D,20171229,000000,66.86,67.64,66.07,67.28,109562,0
+PAM.US,D,20180102,000000,68.71,69.74,68.3,69.16,322353,0
+PAM.US,D,20180103,000000,69.45,69.9,68.45,69.9,161117,0
+PAM.US,D,20180104,000000,69.8,69.8,68.325,68.89,130202,0
+PAM.US,D,20180105,000000,69.2,69.85,68.16,69.29,125215,0
+PAM.US,D,20180108,000000,68.87,70.01,67.89,69.84,144824,0
+PAM.US,D,20180109,000000,70.42,70.475,69.82,70,205321,0
+PAM.US,D,20180110,000000,69.6,70.36,68.75,69.88,240763,0
+PAM.US,D,20180111,000000,69.91,70.525,69.62,70.04,222192,0
+PAM.US,D,20180112,000000,70,72.03,70,70.49,316096,0
+PAM.US,D,20180116,000000,70.48,72.39,70.48,70.91,386741,0
+PAM.US,D,20180117,000000,71.24,72.5,70.91,71.65,314669,0
+PAM.US,D,20180118,000000,71.65,72.98,70.86,71.18,201612,0
+PAM.US,D,20180119,000000,71.38,71.989,69.64,69.94,187594,0
+PAM.US,D,20180122,000000,69.82,70.28,69.5694,70.04,215753,0
+PAM.US,D,20180123,000000,70.22,70.27,68.8077,68.9,159772,0
+PAM.US,D,20180124,000000,69.51,70.31,68.9,69.61,223472,0
+PAM.US,D,20180125,000000,70,70.57,69.42,69.95,259982,0
+PAM.US,D,20180126,000000,70.2,70.5,69.82,70.45,128886,0
+PAM.US,D,20180129,000000,70.47,70.47,68.26,69.49,153936,0
+PAM.US,D,20180130,000000,69.13,69.13,68.005,68.67,195481,0
+PAM.US,D,20180131,000000,69.18,70.925,68.43,70.5,183820,0
+PAM.US,D,20180201,000000,70.4,70.955,69.44,69.51,162126,0
+PAM.US,D,20180202,000000,69.43,69.48,64.22,64.85,345520,0
+PAM.US,D,20180205,000000,62.06,63.36,61.56,62.26,455438,0
+PAM.US,D,20180206,000000,59.16,67.13,58.49,65.49,501638,0
+PAM.US,D,20180207,000000,65.67,67.38,63.07,63.8,154188,0
+PAM.US,D,20180208,000000,64.06,64.29,60.695,61.14,270724,0
+PAM.US,D,20180209,000000,61.43,61.495,57.18,59,523432,0
+PAM.US,D,20180212,000000,59.65,61.96,58.71,60.99,270612,0
+PAM.US,D,20180213,000000,60.86,60.94,60,60.09,128539,0
+PAM.US,D,20180214,000000,59.85,61.41,59.76,61.05,353388,0
+PAM.US,D,20180215,000000,61.13,62.87,61.13,62.28,676538,0
+PAM.US,D,20180216,000000,63.07,64.96,62.42,63.93,551907,0
+PAM.US,D,20180220,000000,64.37,65.53,64.37,64.37,390946,0
+PAM.US,D,20180221,000000,64.39,66.19,64.121,65.11,368557,0
+PAM.US,D,20180222,000000,65.52,66.02,64.81,64.9,143942,0
+PAM.US,D,20180223,000000,65.21,65.77,63.51,63.93,163564,0
+PAM.US,D,20180226,000000,63.75,65.33,62.82,64.99,309252,0
+PAM.US,D,20180227,000000,64.99,65.1,62.525,62.67,224163,0
+PAM.US,D,20180228,000000,62.69,64.16,62.53,63.33,238239,0
+PAM.US,D,20180301,000000,63.47,63.81,61.27,61.76,209306,0
+PAM.US,D,20180302,000000,61,61,60.09,60.64,214114,0
+PAM.US,D,20180305,000000,60.47,61.61,60.08,61.4,159466,0
+PAM.US,D,20180306,000000,61.41,62.86,61.3,61.77,103069,0
+PAM.US,D,20180307,000000,61.67,61.96,60.66,61.6,122119,0
+PAM.US,D,20180308,000000,61.46,62.85,60.95,61.9,178148,0
+PAM.US,D,20180309,000000,62.81,64.885,62.81,63.51,316141,0
+PAM.US,D,20180312,000000,63.44,64.78,62.66,63.48,190916,0
+PAM.US,D,20180313,000000,65.62,65.88,63.92,65.07,349381,0
+PAM.US,D,20180314,000000,64.89,65.7,64.28,65.1,814814,0
+PAM.US,D,20180315,000000,64.84,65.5999,63.3,64.39,177060,0
+PAM.US,D,20180316,000000,64.15,64.59,63.22,63.82,118582,0
+PAM.US,D,20180319,000000,63.31,63.52,60.53,61.91,177929,0
+PAM.US,D,20180320,000000,61.91,62.13,61.46,61.64,288464,0
+PAM.US,D,20180321,000000,61.79,63.12,61.34,61.75,160140,0
+PAM.US,D,20180322,000000,61.14,62.13,61.14,61.3,180774,0
+PAM.US,D,20180323,000000,61.66,61.71,60.58,61.01,114467,0
+PAM.US,D,20180326,000000,61.49,62.145,61.08,61.5,261428,0
+PAM.US,D,20180327,000000,61.75,62.2,60.14,60.53,139632,0
+PAM.US,D,20180328,000000,60.38,60.84,58.78,59.88,169721,0
+PAM.US,D,20180329,000000,60.17,60.17,59.03,59.6,241888,0
+PAM.US,D,20180402,000000,59.6,59.6,58.38,58.87,179048,0
+PAM.US,D,20180403,000000,59,59.43,58.73,59.01,108759,0
+PAM.US,D,20180404,000000,58.37,59.67,56.702,59.02,219582,0
+PAM.US,D,20180405,000000,59.5,60.52,58.988,60.03,199256,0
+PAM.US,D,20180406,000000,59.44,59.98,59.15,59.6,84237,0
+PAM.US,D,20180409,000000,59.95,60.06,58.83,59.27,168328,0
+PAM.US,D,20180410,000000,59.46,59.86,58.24,59.24,279931,0
+PAM.US,D,20180411,000000,58.77,60.09,57.97,58.25,207496,0
+PAM.US,D,20180412,000000,58.24,59.14,57.095,58.97,313900,0
+PAM.US,D,20180413,000000,59,59.63,58.32,58.82,76445,0
+PAM.US,D,20180416,000000,58.74,58.82,57.03,57.36,165239,0
+PAM.US,D,20180417,000000,57.36,59.11,57.27,59.06,224752,0
+PAM.US,D,20180418,000000,59.36,59.715,57.78,57.8,584847,0
+PAM.US,D,20180419,000000,57.83,59.18,54.67,57.32,679736,0
+PAM.US,D,20180420,000000,56.74,57.4,55.91,56.48,252338,0
+PAM.US,D,20180423,000000,56.58,57.5,56.1,56.34,199064,0
+PAM.US,D,20180424,000000,56.54,58.2,56.42,57.16,201117,0
+PAM.US,D,20180425,000000,56.72,56.85,55.585,56.38,171671,0
+PAM.US,D,20180426,000000,56.39,56.39,53.3901,54.26,440482,0
+PAM.US,D,20180427,000000,54.55,55.585,54.08,54.69,371916,0
+PAM.US,D,20180430,000000,55.46,57.52,55.46,57.04,416110,0
+PAM.US,D,20180501,000000,57.25,57.81,56.84,57.03,332220,0
+PAM.US,D,20180502,000000,57.1,57.1,55.03,55.25,444893,0
+PAM.US,D,20180503,000000,55,55.14,50.52,51.21,656747,0
+PAM.US,D,20180504,000000,54.05,54.44,51.79,52.51,823332,0
+PAM.US,D,20180507,000000,52.24,53.56,50.3301,50.51,479347,0
+PAM.US,D,20180508,000000,50.24,51.17,46.25,47.08,1464171,0
+PAM.US,D,20180509,000000,47.23,51.749,47.08,50.48,1004931,0
+PAM.US,D,20180510,000000,51.69,54.87,51.23,54.65,1083350,0
+PAM.US,D,20180511,000000,54.56,55.146,52.15,52.41,568547,0
+PAM.US,D,20180514,000000,52,53.12,49.85,52.5,734930,0
+PAM.US,D,20180515,000000,51.19,54.93,51.07,53.63,983419,0
+PAM.US,D,20180516,000000,54.63,55.86,52.45,54,539556,0
+PAM.US,D,20180517,000000,54.12,54.55,53.31,54.2,530032,0
+PAM.US,D,20180518,000000,53.93,54.6399,53.4,54.09,328405,0
+PAM.US,D,20180521,000000,54.29,54.53,53.56,53.75,304287,0
+PAM.US,D,20180522,000000,54.17,55.59,53.26,53.4,423161,0
+PAM.US,D,20180523,000000,53.12,53.12,51.96,52.79,346405,0
+PAM.US,D,20180524,000000,52.68,53.3,51.95,52.41,491785,0
+PAM.US,D,20180525,000000,52.36,52.81,51.62,52.42,240691,0
+PAM.US,D,20180529,000000,51,51.945,47.57,48.87,801660,0
+PAM.US,D,20180530,000000,48.8,49.6,48.41,49,529902,0
+PAM.US,D,20180531,000000,49.18,50.215,47.11,47.7,949361,0
+PAM.US,D,20180601,000000,47.73,48.45,46.5,47.65,540838,0
+PAM.US,D,20180604,000000,48.02,49.07,47.68,48.19,567303,0
+PAM.US,D,20180605,000000,48.33,50.9,48.33,49.73,702868,0
+PAM.US,D,20180606,000000,49.89,50.29,48.77,48.91,326796,0
+PAM.US,D,20180607,000000,48.74,49.06,46.88,48.14,609679,0
+PAM.US,D,20180608,000000,50.28,51.19,48.1,49.74,537423,0
+PAM.US,D,20180611,000000,49.75,49.7699,48.47,49.31,516286,0
+PAM.US,D,20180612,000000,49.27,49.62,48.27,48.55,259597,0
+PAM.US,D,20180613,000000,48.31,48.72,46.85,47.65,500947,0
+PAM.US,D,20180614,000000,47.7,48.03,43.86,44.01,635116,0
+PAM.US,D,20180615,000000,44.41,44.61,43.62,44.25,635578,0
+PAM.US,D,20180618,000000,43.39,43.39,40.21,41.23,1280028,0
+PAM.US,D,20180619,000000,40.7,43.6,40.7,42.72,1118513,0
+PAM.US,D,20180620,000000,42.93,43.97,42.69,42.94,332457,0
+PAM.US,D,20180621,000000,46.98,47.65,44.4,44.7,993576,0
+PAM.US,D,20180622,000000,44.7,45.13,43.38,43.6,337429,0
+PAM.US,D,20180625,000000,43.96,43.96,41.59,41.73,635571,0
+PAM.US,D,20180626,000000,41.83,42.61,40.8,41.02,451511,0
+PAM.US,D,20180627,000000,40.95,40.95,37.44,37.83,1311372,0
+PAM.US,D,20180628,000000,37.75,38.39,37,37.43,1112688,0
+PAM.US,D,20180629,000000,37.02,37.54,35.08,35.77,1390740,0
+PAM.US,D,20180702,000000,35.15,35.74,32.18,33.95,994123,0
+PAM.US,D,20180703,000000,34.1,38.96,34.1,38.5,591702,0
+PAM.US,D,20180705,000000,38.54,38.99,37.04,38.04,425984,0
+PAM.US,D,20180706,000000,37.76,38.22,36.44,37.42,452834,0
+PAM.US,D,20180709,000000,37.78,40.22,37.78,40.17,814743,0
+PAM.US,D,20180710,000000,40.05,40.8348,38.64,39.29,355189,0
+PAM.US,D,20180711,000000,39.05,39.05,38.07,38.34,142324,0
+PAM.US,D,20180712,000000,38.08,38.97,37.71,38.11,235457,0
+PAM.US,D,20180713,000000,38.19,38.69,37.56,38.06,267734,0
+PAM.US,D,20180716,000000,38.02,38.12,37.3725,37.63,131986,0
+PAM.US,D,20180717,000000,37.42,38.02,36.94,37.61,195819,0
+PAM.US,D,20180718,000000,37.43,38.52,37.1,38.38,149796,0
+PAM.US,D,20180719,000000,37.98,38.3,36.97,37.45,245127,0
+PAM.US,D,20180720,000000,37.65,38.68,37.32,38.4,226912,0
+PAM.US,D,20180723,000000,38.09,38.32,37.57,37.79,122363,0
+PAM.US,D,20180724,000000,37.93,39.03,37.8824,38.59,108173,0
+PAM.US,D,20180725,000000,38.6,40.55,38.46,40.23,317677,0
+PAM.US,D,20180726,000000,40.25,40.9,39.86,40.7,328735,0
+PAM.US,D,20180727,000000,40.86,43.165,40.85,42.19,443651,0
+PAM.US,D,20180730,000000,42.4,43.67,42.27,42.42,244119,0
+PAM.US,D,20180731,000000,42.99,42.99,41.18,42.15,163065,0
+PAM.US,D,20180801,000000,42.06,42.85,40.6,40.75,259822,0
+PAM.US,D,20180802,000000,40.55,40.72,39.44,39.82,176008,0
+PAM.US,D,20180803,000000,39.86,40.76,39.83,39.96,235297,0
+PAM.US,D,20180806,000000,39.92,40.06,39.31,39.5,265580,0
+PAM.US,D,20180807,000000,39.35,39.35,37.415,38.36,1301698,0
+PAM.US,D,20180808,000000,38.36,38.36,36.5,36.89,398811,0
+PAM.US,D,20180809,000000,36.89,37.72,36.16,37.02,273569,0
+PAM.US,D,20180810,000000,36.6,36.6,35.1,35.23,581806,0
+PAM.US,D,20180813,000000,34.73,35.4,31.2,32.77,938906,0
+PAM.US,D,20180814,000000,33.1,33.75,32.4,32.47,566730,0
+PAM.US,D,20180815,000000,32.08,32.63,31.27,31.77,652162,0
+PAM.US,D,20180816,000000,31.75,32.55,31.07,32.01,895765,0
+PAM.US,D,20180817,000000,31.88,32.23,30.68,31.52,455787,0
+PAM.US,D,20180820,000000,31.33,31.88,30.73,31.51,281859,0
+PAM.US,D,20180821,000000,31.46,31.8,31.37,31.4,325357,0
+PAM.US,D,20180822,000000,31.35,31.95,30.82,31.84,175005,0
+PAM.US,D,20180823,000000,31.65,32.39,31.02,31.06,174632,0
+PAM.US,D,20180824,000000,31.27,31.37,28.71,29.73,573827,0
+PAM.US,D,20180827,000000,29.88,31.23,29.86,30.15,754319,0
+PAM.US,D,20180828,000000,30.2,30.38,29.25,29.8,387068,0
+PAM.US,D,20180829,000000,29.88,29.96,27.8,27.91,802442,0
+PAM.US,D,20180830,000000,28.06,28.06,24.93,26.03,1479739,0
+PAM.US,D,20180831,000000,26.04,31.01,26.03,30.44,1238326,0
+PAM.US,D,20180904,000000,28.5,28.78,26.06,26.76,789913,0
+PAM.US,D,20180905,000000,26.8,29.83,26.8,29.27,759138,0
+PAM.US,D,20180906,000000,29.86,32.14,29.34,30.55,984789,0
+PAM.US,D,20180907,000000,30.5,31.26,30.5,30.76,690567,0
+PAM.US,D,20180910,000000,30.61,31.06,30.01,30.69,481468,0
+PAM.US,D,20180911,000000,30.5,30.5,29,29.49,928427,0
+PAM.US,D,20180912,000000,29.63,30.66,29.25,29.61,367838,0
+PAM.US,D,20180913,000000,29.67,30.8,29.48,29.54,304232,0
+PAM.US,D,20180914,000000,29.65,29.735,28.78,29.2,391307,0
+PAM.US,D,20180917,000000,29.1,30.62,29,30.41,1019205,0
+PAM.US,D,20180918,000000,30.2,31.1199,29.86,30.86,703840,0
+PAM.US,D,20180919,000000,30.71,33.305,30.71,32.96,648463,0
+PAM.US,D,20180920,000000,33.32,36.96,33.32,36.77,1188132,0
+PAM.US,D,20180921,000000,36.74,38.93,35.78,37.77,868217,0
+PAM.US,D,20180924,000000,37.02,37.9,35.4,35.8,612216,0
+PAM.US,D,20180925,000000,34.8,36.31,32.31,35.22,803334,0
+PAM.US,D,20180926,000000,35.5,35.7919,32.79,32.92,1128236,0
+PAM.US,D,20180927,000000,33.36,34.05,31.93,32.42,932597,0
+PAM.US,D,20180928,000000,31.94,32.07,30.25,31.05,392252,0
+PAM.US,D,20181001,000000,31.21,32.31,30.77,32.15,338386,0
+PAM.US,D,20181002,000000,31.93,33.79,31.83,32,662968,0
+PAM.US,D,20181003,000000,32.93,34.11,32.08,32.25,596346,0
+PAM.US,D,20181004,000000,31.66,31.7034,29.71,30.1,517675,0
+PAM.US,D,20181005,000000,30,31.11,30,30.37,316706,0
+PAM.US,D,20181008,000000,30.62,31.12,30.19,30.5,222487,0
+PAM.US,D,20181009,000000,30.46,30.83,29.69,30.28,525137,0
+PAM.US,D,20181010,000000,30.26,30.6,29.25,29.41,383266,0
+PAM.US,D,20181011,000000,29.22,30.15,28.21,28.61,685248,0
+PAM.US,D,20181012,000000,29.23,30.4,28.9541,29.98,441245,0
+PAM.US,D,20181015,000000,30,31.1,29.86,30.63,137309,0
+PAM.US,D,20181016,000000,30.43,31.72,30.32,31.57,312156,0
+PAM.US,D,20181017,000000,31.37,31.37,29.71,30.13,405838,0
+PAM.US,D,20181018,000000,29.79,30.12,29.25,29.39,287673,0
+PAM.US,D,20181019,000000,29.74,30.29,29.23,30.09,1164687,0
+PAM.US,D,20181022,000000,30.64,30.93,29.03,30.17,634067,0
+PAM.US,D,20181023,000000,29.53,30.05,28.83,29.27,244792,0
+PAM.US,D,20181024,000000,29.33,29.69,28.78,28.89,282046,0
+PAM.US,D,20181025,000000,29.11,30.51,28.875,30.03,192344,0
+PAM.US,D,20181026,000000,29.82,31.29,29.02,30.18,289532,0
+PAM.US,D,20181029,000000,30.66,31.95,30.55,30.96,469333,0
+PAM.US,D,20181030,000000,31.1,31.77,30.845,31.24,190850,0
+PAM.US,D,20181031,000000,31.36,33.27,30.65,33.11,409021,0
+PAM.US,D,20181101,000000,33.44,35.25,33.24,35.1,528292,0
+PAM.US,D,20181102,000000,35.45,37.17,35.365,36.04,414862,0
+PAM.US,D,20181105,000000,36.04,36.12,34.82,36.01,284276,0
+PAM.US,D,20181106,000000,35.82,37.11,35.65,35.75,222705,0
+PAM.US,D,20181107,000000,35.83,35.83,34.74,34.95,159030,0
+PAM.US,D,20181108,000000,34.93,36.115,34.26,34.9,190421,0
+PAM.US,D,20181109,000000,34.81,35.1599,34.42,34.64,275296,0
+PAM.US,D,20181112,000000,34.18,34.18,32.87,33.42,145476,0
+PAM.US,D,20181113,000000,33.07,33.38,30.41,30.78,475035,0
+PAM.US,D,20181114,000000,31.35,32.97,30.9,32.91,327497,0
+PAM.US,D,20181115,000000,33.29,34.79,32.79,34.4,331806,0
+PAM.US,D,20181116,000000,34.29,34.88,33.29,34.54,274378,0
+PAM.US,D,20181119,000000,34.42,34.8,33.83,34.23,216894,0
+PAM.US,D,20181120,000000,33.64,33.77,31.4,32.24,1277330,0
+PAM.US,D,20181121,000000,33.43,34.19,32.89,33.68,234541,0
+PAM.US,D,20181123,000000,32.96,33.37,32.2907,33.21,178101,0
+PAM.US,D,20181126,000000,33.29,33.72,32.76,33.56,326153,0
+PAM.US,D,20181127,000000,33.28,33.65,32.585,32.94,138333,0
+PAM.US,D,20181128,000000,33.05,33.8,32.35,33.23,495196,0
+PAM.US,D,20181129,000000,33.5,36.03,33.5,35.08,620592,0
+PAM.US,D,20181130,000000,35,35.67,34.69,35.15,212350,0
+PAM.US,D,20181203,000000,36.65,38.33,36.455,37.45,492883,0
+PAM.US,D,20181204,000000,37.5,37.5,36.05,36.32,163754,0
+PAM.US,D,20181206,000000,34.73,37.12,34.59,36.93,221817,0
+PAM.US,D,20181207,000000,36.88,37.29,35.11,35.72,236543,0
+PAM.US,D,20181210,000000,35.26,35.67,33.82,33.84,159961,0
+PAM.US,D,20181211,000000,34.3,34.68,33.615,34.6,134866,0
+PAM.US,D,20181212,000000,34.83,35.05,33.49,34.43,252661,0
+PAM.US,D,20181213,000000,34.6,34.6,33.8,33.87,117116,0
+PAM.US,D,20181214,000000,33.38,34.14,33.07,34.09,143406,0
+PAM.US,D,20181217,000000,33.7,33.95,31.81,32.56,457484,0
+PAM.US,D,20181218,000000,32.8,33.24,31.69,32.6,119502,0
+PAM.US,D,20181219,000000,32.64,33.33,30.8601,30.98,230224,0
+PAM.US,D,20181220,000000,31.26,31.865,29.6,29.78,365058,0
+PAM.US,D,20181221,000000,29.85,30.92,29.14,30.18,355711,0
+PAM.US,D,20181224,000000,29.78,30.12,28.35,28.39,114109,0
+PAM.US,D,20181226,000000,28.62,30.2,28,29.95,276543,0
+PAM.US,D,20181227,000000,29.77,30.73,29.01,30.71,176935,0
+PAM.US,D,20181228,000000,30.91,31.09,29.96,30.42,192576,0
+PAM.US,D,20181231,000000,30.77,32.65,30.43,31.81,172215,0
+PAM.US,D,20190102,000000,31.82,33.68,31.03,33.3,282331,0
+PAM.US,D,20190103,000000,33.28,34.43,32.79,33.41,192705,0
+PAM.US,D,20190104,000000,34.13,36.04,34.13,35.35,383858,0
+PAM.US,D,20190107,000000,35.7,36.41,35.23,35.81,251293,0
+PAM.US,D,20190108,000000,35.96,36.5,35.2,36.49,186537,0
+PAM.US,D,20190109,000000,36.8,38.24,36.37,36.96,662919,0
+PAM.US,D,20190110,000000,36.54,36.54,34.8,35.8,410558,0
+PAM.US,D,20190111,000000,35.57,36.85,35.21,36.4,364790,0
+PAM.US,D,20190114,000000,35.89,36.26,34.94,35.79,201944,0
+PAM.US,D,20190115,000000,35.95,36.27,35.61,36.01,195320,0
+PAM.US,D,20190116,000000,35.93,36.835,35.75,35.92,351738,0
+PAM.US,D,20190117,000000,35.6,35.88,34.815,35.35,504244,0
+PAM.US,D,20190118,000000,35.72,36.56,35.69,35.77,423113,0
+PAM.US,D,20190122,000000,36,36,34.0755,34.97,302226,0
+PAM.US,D,20190123,000000,34.65,35.47,34.65,34.98,379596,0
+PAM.US,D,20190124,000000,34.98,35.74,34.87,35.61,315379,0
+PAM.US,D,20190125,000000,35.8,36.39,34.39,34.58,343680,0
+PAM.US,D,20190128,000000,33.92,34.765,32.9285,34.62,176520,0
+PAM.US,D,20190129,000000,34.95,35.19,34.39,35.09,100986,0
+PAM.US,D,20190130,000000,34.62,35.4,34.43,35.15,189682,0
+PAM.US,D,20190131,000000,35.59,35.925,35.07,35.65,296829,0
+PAM.US,D,20190201,000000,35.52,35.87,34.9,35.73,306039,0
+PAM.US,D,20190204,000000,35.31,36.395,35.31,35.63,201069,0
+PAM.US,D,20190205,000000,35.43,37.6299,35.37,36.99,634511,0
+PAM.US,D,20190206,000000,36.62,37.41,36.6,36.97,326611,0
+PAM.US,D,20190207,000000,37.03,37.12,35.67,36.2,239903,0
+PAM.US,D,20190208,000000,36.27,37.18,35.99,37.09,238005,0
+PAM.US,D,20190211,000000,37.1,38.98,36.78,38.55,415117,0
+PAM.US,D,20190212,000000,39.11,39.89,38.42,38.55,604313,0
+PAM.US,D,20190213,000000,38.25,39.34,37.62,38.03,482031,0
+PAM.US,D,20190214,000000,37.83,38.14,37.31,37.82,239592,0
+PAM.US,D,20190215,000000,37.75,38.55,37.13,37.2,176969,0
+PAM.US,D,20190219,000000,37.07,37.44,34.04,34.71,659611,0
+PAM.US,D,20190220,000000,34.4,35.92,34.265,34.55,641709,0
+PAM.US,D,20190221,000000,34.55,34.69,33.6,33.82,171761,0
+PAM.US,D,20190222,000000,34.16,34.605,33.35,34.42,422993,0
+PAM.US,D,20190225,000000,34.8,34.89,33.485,33.76,278437,0
+PAM.US,D,20190226,000000,33.6,34.19,32.73,33.71,179735,0
+PAM.US,D,20190227,000000,33.44,34.05,32.8,32.88,199056,0
+PAM.US,D,20190228,000000,32.83,32.85,31.86,31.86,500163,0
+PAM.US,D,20190301,000000,32.06,32.28,30.43,30.49,671555,0
+PAM.US,D,20190304,000000,30.49,30.99,29.775,29.95,247240,0
+PAM.US,D,20190305,000000,29.86,30.75,29.34,30.4,250600,0
+PAM.US,D,20190306,000000,30.09,30.12,28.97,29.44,868329,0
+PAM.US,D,20190307,000000,29.29,29.854,28.5,29.34,420927,0
+PAM.US,D,20190308,000000,29.17,30.66,28.885,30.1,244921,0
+PAM.US,D,20190311,000000,30.82,31.36,30.55,30.68,285757,0
+PAM.US,D,20190312,000000,30.75,30.9125,29.4,30.2,265042,0
+PAM.US,D,20190313,000000,30.28,31.6,30.14,30.79,370621,0
+PAM.US,D,20190314,000000,30.7,30.963,29.51,30.01,293151,0
+PAM.US,D,20190315,000000,30.25,31.25,30.2,30.8,420775,0
+PAM.US,D,20190318,000000,30.81,32.87,30.66,32.84,433345,0
+PAM.US,D,20190319,000000,32.72,33.84,31.1901,31.41,535083,0
+PAM.US,D,20190320,000000,31.5,32.3785,30.94,31.75,262452,0
+PAM.US,D,20190321,000000,31.73,32.15,30.41,30.91,310670,0
+PAM.US,D,20190322,000000,30.34,30.34,28.17,28.58,519090,0
+PAM.US,D,20190325,000000,28.52,29.42,28.33,28.48,383948,0
+PAM.US,D,20190326,000000,28.74,29.4399,26.82,27.6,496365,0
+PAM.US,D,20190327,000000,27.25,27.53,25.47,26.11,835344,0
+PAM.US,D,20190328,000000,26.1,27.54,26.1,27.07,586565,0
+PAM.US,D,20190329,000000,27.28,27.91,27.05,27.57,339295,0
+PAM.US,D,20190401,000000,28,28.06,26.8,26.92,385016,0
+PAM.US,D,20190402,000000,26.99,27.29,26.41,26.68,328206,0
+PAM.US,D,20190403,000000,26.95,27.29,25.51,25.79,593877,0
+PAM.US,D,20190404,000000,25.73,26.24,25.13,25.4,678500,0
+PAM.US,D,20190405,000000,25.51,25.84,25.13,25.2,552501,0
+PAM.US,D,20190408,000000,25.22,26.25,25.08,25.77,798356,0
+PAM.US,D,20190409,000000,25.7,25.9,24.3,24.57,752783,0
+PAM.US,D,20190410,000000,24.73,25.115,24.1,24.7,806141,0
+PAM.US,D,20190411,000000,24.7,24.7,23.71,23.94,743588,0
+PAM.US,D,20190412,000000,23.98,24.5,23.6,23.92,797335,0
+PAM.US,D,20190415,000000,24.04,24.89,23.61,24.8,437622,0
+PAM.US,D,20190416,000000,24.72,25.5,24.36,24.44,637713,0
+PAM.US,D,20190417,000000,24.55,25.22,23.99,24.33,735697,0
+PAM.US,D,20190418,000000,24.36,24.36,22.72,23.56,728747,0
+PAM.US,D,20190422,000000,23.53,23.81,23.09,23.53,461906,0
+PAM.US,D,20190423,000000,23.53,24.31,23.35,23.46,630068,0
+PAM.US,D,20190424,000000,23.41,23.6,21.44,21.48,1401324,0
+PAM.US,D,20190425,000000,21.07,21.82,19.5,21.32,2058177,0
+PAM.US,D,20190426,000000,21.53,22.26,20.485,20.59,668130,0
+PAM.US,D,20190429,000000,20.52,21.22,20.22,20.3,860905,0
+PAM.US,D,20190430,000000,20.3,21.09,20.3,20.95,514093,0
+PAM.US,D,20190501,000000,20.95,21.38,20.38,21.1,687791,0
+PAM.US,D,20190502,000000,21.08,21.8,20.87,21.78,1032157,0
+PAM.US,D,20190503,000000,21.83,23.54,21.69,23.13,1227057,0
+PAM.US,D,20190506,000000,22.79,23.7,22.21,23.47,675052,0
+PAM.US,D,20190507,000000,23.1,23.24,22.31,22.75,821493,0
+PAM.US,D,20190508,000000,22.98,24.16,22.565,23.66,1048326,0
+PAM.US,D,20190509,000000,23.49,23.97,22.86,23.73,651755,0
+PAM.US,D,20190510,000000,23.7,24.67,22.92,23.19,826579,0
+PAM.US,D,20190513,000000,22.92,22.92,21.56,22.23,778531,0
+PAM.US,D,20190514,000000,22.28,23.38,21.92,22.76,815550,0
+PAM.US,D,20190515,000000,22.4,23.255,22.14,23.13,675487,0
+PAM.US,D,20190516,000000,23,23.85,22.72,23.43,496891,0
+PAM.US,D,20190517,000000,22.86,23.5395,22.29,22.72,506907,0
+PAM.US,D,20190520,000000,22.58,23.25,21.69,23.09,766083,0
+PAM.US,D,20190521,000000,23.29,25.2,23.29,25.11,681250,0
+PAM.US,D,20190522,000000,25.23,25.9,24.96,25.72,925015,0
+PAM.US,D,20190523,000000,25.32,25.455,24.64,25.24,925886,0
+PAM.US,D,20190524,000000,25.57,26.16,25.16,26.02,966298,0
+PAM.US,D,20190528,000000,26.02,26.975,25.11,26.08,9857716,0
+PAM.US,D,20190529,000000,25.97,26.11,25.35,25.86,575580,0
+PAM.US,D,20190530,000000,25.94,26.73,25.8,26.1,752767,0
+PAM.US,D,20190531,000000,25.79,25.95,25.19,25.28,959351,0
+PAM.US,D,20190603,000000,25.46,25.97,24.96,25.49,968628,0
+PAM.US,D,20190604,000000,25.52,26.75,25.52,26.74,771930,0
+PAM.US,D,20190605,000000,26.91,27.55,26.175,27.49,568381,0
+PAM.US,D,20190606,000000,27.5,27.55,26.71,27.4,602030,0
+PAM.US,D,20190607,000000,27.5,27.74,26.03,26.03,838589,0
+PAM.US,D,20190610,000000,26.16,26.97,25.71,26.96,1036440,0
+PAM.US,D,20190611,000000,27.3,29.9,27.3,29.9,2022747,0
+PAM.US,D,20190612,000000,30.11,33.68,29.38,33.66,2591516,0
+PAM.US,D,20190613,000000,33.65,33.65,31.11,32.39,1378636,0
+PAM.US,D,20190614,000000,32.41,33.19,31.82,31.82,746867,0
+PAM.US,D,20190617,000000,31.75,32.785,31.5401,32.23,645337,0
+PAM.US,D,20190618,000000,32.82,33.58,32.16,32.24,1008244,0
+PAM.US,D,20190619,000000,32.87,33.4,32.15,32.39,731925,0
+PAM.US,D,20190620,000000,32.86,33.51,31.96,32.83,722732,0
+PAM.US,D,20190621,000000,32.9,33.37,32.31,32.9,578068,0
+PAM.US,D,20190624,000000,32.84,33.66,32.345,33.42,589436,0
+PAM.US,D,20190625,000000,33.28,33.655,32.89,32.94,387084,0
+PAM.US,D,20190626,000000,33.13,33.62,32.14,32.39,382847,0
+PAM.US,D,20190627,000000,32.35,35.1,32.3,34.8,996435,0
+PAM.US,D,20190628,000000,35,35.56,34.17,34.67,720629,0
+PAM.US,D,20190701,000000,34.98,35.72,34.13,34.55,599550,0
+PAM.US,D,20190702,000000,34.55,34.97,34,34.84,518992,0
+PAM.US,D,20190703,000000,34.39,35.38,34.1,34.11,241524,0
+PAM.US,D,20190705,000000,34.22,34.55,33.56,33.92,432363,0
+PAM.US,D,20190708,000000,33.9,34.82,33.28,34.64,293665,0
+PAM.US,D,20190709,000000,34.5,35.37,34.0889,35.35,263946,0
+PAM.US,D,20190710,000000,35.57,36.14,34.48,35.39,329335,0
+PAM.US,D,20190711,000000,35.77,35.92,35.08,35.27,528595,0
+PAM.US,D,20190712,000000,35.48,36.41,35.11,35.9,267777,0
+PAM.US,D,20190715,000000,35.77,36.13,33.43,33.47,447667,0
+PAM.US,D,20190716,000000,33.47,34.56,33.22,34.5,532205,0
+PAM.US,D,20190717,000000,34.77,35.48,34.36,34.44,275317,0
+PAM.US,D,20190718,000000,34.3,35.23,32.91,33.58,272655,0
+PAM.US,D,20190719,000000,33.74,34.14,33.23,33.26,217395,0
+PAM.US,D,20190722,000000,33.26,33.4,31.54,31.56,650908,0
+PAM.US,D,20190723,000000,31.8,32.05,31.185,31.9,382701,0
+PAM.US,D,20190724,000000,31.75,32.6,31.47,32.5,324177,0
+PAM.US,D,20190725,000000,31.9005,32.325,31.63,32.19,259895,0
+PAM.US,D,20190726,000000,32.13,33.55,32.13,33.51,373624,0
+PAM.US,D,20190729,000000,33.36,33.92,32.81,33.8,468266,0
+PAM.US,D,20190730,000000,33.62,33.84,33.02,33.48,191839,0
+PAM.US,D,20190731,000000,33.63,33.99,32.67,32.9,355111,0
+PAM.US,D,20190801,000000,32.98,33.81,31.93,32.03,376929,0
+PAM.US,D,20190802,000000,32,32.54,30.9,32.24,378447,0
+PAM.US,D,20190805,000000,31.55,31.55,30.15,31.2,479256,0
+PAM.US,D,20190806,000000,31.54,31.84,30.55,31.62,316561,0
+PAM.US,D,20190807,000000,31.33,31.75,30.485,31.1,403840,0
+PAM.US,D,20190808,000000,31.16,32.34,31.15,32.01,505820,0
+PAM.US,D,20190809,000000,31.76,35.5,31.4,35.12,1034853,0
+PAM.US,D,20190812,000000,21.2,21.2,14.32,16.22,6978530,0
+PAM.US,D,20190813,000000,16.82,17.3,15.69,16.26,2494473,0
+PAM.US,D,20190814,000000,15.74,17.2,15,15.38,1956643,0
+PAM.US,D,20190815,000000,16.31,18.1676,15.86,17.26,1660549,0
+PAM.US,D,20190816,000000,17.72,18.27,17.27,17.34,1010429,0
+PAM.US,D,20190819,000000,16.72,16.96,15.6,16.07,1474338,0
+PAM.US,D,20190820,000000,16.31,16.95,16.07,16.58,834811,0
+PAM.US,D,20190821,000000,16.64,17.36,16.23,16.53,891061,0
+PAM.US,D,20190822,000000,16.55,17.08,16.3,16.86,465813,0
+PAM.US,D,20190823,000000,16.8,16.86,15.93,16.13,924258,0
+PAM.US,D,20190826,000000,16.38,16.41,15.16,15.33,803199,0
+PAM.US,D,20190827,000000,15.31,15.34,14.36,14.45,2069638,0
+PAM.US,D,20190828,000000,14.3,14.855,14.14,14.46,1436127,0
+PAM.US,D,20190829,000000,14.67,14.67,13.38,13.44,1943795,0
+PAM.US,D,20190830,000000,13.69,13.88,12.87,12.98,1636296,0
+PAM.US,D,20190903,000000,13.5,13.54,12.06,12.22,3279096,0
+PAM.US,D,20190904,000000,12.37,13.61,12.01,12.92,2847539,0
+PAM.US,D,20190905,000000,13.5,15.43,13,15.32,2304098,0
+PAM.US,D,20190906,000000,15.17,16.1,14.83,14.95,1438539,0
+PAM.US,D,20190909,000000,14.66,15.36,14.66,14.89,720144,0
+PAM.US,D,20190910,000000,14.84,15.36,14.75,15.1,352621,0
+PAM.US,D,20190911,000000,15.26,15.63,14.64,15.58,537543,0
+PAM.US,D,20190912,000000,15.58,15.59,15.01,15.39,504573,0
+PAM.US,D,20190913,000000,15.46,15.66,14.6,14.84,486242,0
+PAM.US,D,20190916,000000,14.86,16.25,14.77,16.25,413195,0
+PAM.US,D,20190917,000000,16.14,16.184,15.5,15.96,642373,0
+PAM.US,D,20190918,000000,15.8,16.1,15.66,15.92,436169,0
+PAM.US,D,20190919,000000,15.73,16.42,15.31,16.4,464054,0
+PAM.US,D,20190920,000000,16.61,16.6256,15.88,16.02,519335,0
+PAM.US,D,20190923,000000,15.76,16.06,15.41,15.94,240369,0
+PAM.US,D,20190924,000000,15.8,15.9694,15.51,15.64,194850,0
+PAM.US,D,20190925,000000,15.53,16.21,15.29,16.17,203665,0
+PAM.US,D,20190926,000000,16.22,16.34,15.85,16.12,273601,0
+PAM.US,D,20190927,000000,16.08,16.85,15.92,16.7,312348,0
+PAM.US,D,20190930,000000,16.85,17.4,16.17,17.36,485868,0
+PAM.US,D,20191001,000000,17.5,17.86,17.07,17.19,706547,0
+PAM.US,D,20191002,000000,17.03,17.67,16.19,17.54,382740,0
+PAM.US,D,20191003,000000,18.09,18.11,17.31,17.86,352085,0
+PAM.US,D,20191004,000000,18.02,18.67,17.86,18.52,394359,0
+PAM.US,D,20191007,000000,18.5,19.1,17.9,17.9,801714,0
+PAM.US,D,20191008,000000,17.95,18,16.76,16.76,644393,0
+PAM.US,D,20191009,000000,16.85,16.95,15.97,16.34,727420,0
+PAM.US,D,20191010,000000,16.41,17.39,16.1301,17.2,651234,0
+PAM.US,D,20191011,000000,17.43,17.83,16.97,17,551704,0
+PAM.US,D,20191014,000000,16.84,17.25,16.26,16.39,397714,0
+PAM.US,D,20191015,000000,16.45,16.96,16.3921,16.78,196146,0
+PAM.US,D,20191016,000000,16.74,16.88,16.13,16.18,485289,0
+PAM.US,D,20191017,000000,16.18,16.3,15.63,15.72,536521,0
+PAM.US,D,20191018,000000,15.75,15.81,15.32,15.38,463618,0
+PAM.US,D,20191021,000000,15.4,15.8,15.36,15.77,627718,0
+PAM.US,D,20191022,000000,15.4,15.84,15.34,15.4,569111,0
+PAM.US,D,20191023,000000,15.28,15.52,14.73,15.15,714652,0
+PAM.US,D,20191024,000000,15.32,15.48,15,15.2,748846,0
+PAM.US,D,20191025,000000,15.34,16.19,15.01,15.58,998756,0
+PAM.US,D,20191028,000000,15.18,16.27,14.18,14.46,823457,0
+PAM.US,D,20191029,000000,14.22,15.59,13.68,15.14,800090,0
+PAM.US,D,20191030,000000,15.18,15.51,15.01,15.49,590163,0
+PAM.US,D,20191031,000000,15.48,15.6044,15.315,15.57,534629,0
+PAM.US,D,20191101,000000,15.5,15.9099,15.23,15.79,282110,0
+PAM.US,D,20191104,000000,15.83,16.655,15.83,16.46,419225,0
+PAM.US,D,20191105,000000,16.39,17,16.21,16.44,356100,0
+PAM.US,D,20191106,000000,16.35,16.35,15.35,15.43,507358,0
+PAM.US,D,20191107,000000,15.5,15.9,15.32,15.65,262250,0
+PAM.US,D,20191108,000000,14.94,15.12,13.82,14.03,2096969,0
+PAM.US,D,20191111,000000,14.08,14.15,13.5,13.54,937704,0
+PAM.US,D,20191112,000000,13.6,14.08,12.91,13.72,1290003,0
+PAM.US,D,20191113,000000,13.72,13.75,13.08,13.17,947415,0
+PAM.US,D,20191114,000000,13.16,13.33,12.575,12.68,1114449,0
+PAM.US,D,20191115,000000,12.6,13.235,12.425,13.11,753295,0
+PAM.US,D,20191118,000000,13.08,13.08,12.52,12.97,692340,0
+PAM.US,D,20191119,000000,13.05,13.35,12.58,13.33,777019,0
+PAM.US,D,20191120,000000,13.33,13.73,13.17,13.48,871563,0
+PAM.US,D,20191121,000000,13.36,13.5,13.05,13.27,693368,0
+PAM.US,D,20191122,000000,13.3,13.68,13.23,13.57,587042,0
+PAM.US,D,20191125,000000,13.72,14.16,13.35,13.44,807661,0
+PAM.US,D,20191126,000000,13.34,13.41,12.63,12.86,7469561,0
+PAM.US,D,20191127,000000,13,13.9,12.96,13.89,806011,0
+PAM.US,D,20191129,000000,13.95,14.1262,13.59,13.64,309010,0
+PAM.US,D,20191202,000000,13.65,13.862,13.33,13.39,336005,0
+PAM.US,D,20191203,000000,13.24,13.27,12.88,13.14,577922,0
+PAM.US,D,20191204,000000,13.19,13.89,13.12,13.54,656104,0
+PAM.US,D,20191205,000000,13.57,13.69,13.33,13.54,314843,0
+PAM.US,D,20191206,000000,13.54,14.14,13.54,14.12,631291,0
+PAM.US,D,20191209,000000,14.27,14.99,14.15,14.8,1007638,0
+PAM.US,D,20191210,000000,14.81,14.85,13.775,13.82,564606,0
+PAM.US,D,20191211,000000,14.02,14.09,13.485,13.6,519182,0
+PAM.US,D,20191212,000000,13.65,14.34,13.3,14.27,1078863,0
+PAM.US,D,20191213,000000,14.3,15.81,14.3,15.18,879610,0
+PAM.US,D,20191216,000000,15.18,15.58,15.02,15.35,596144,0
+PAM.US,D,20191217,000000,15.05,15.35,14.59,15.01,513700,0
+PAM.US,D,20191218,000000,14.98,16.15,14.98,15.56,934331,0
+PAM.US,D,20191219,000000,15.38,16.32,15.36,15.48,793237,0
+PAM.US,D,20191220,000000,15.46,15.86,15.2382,15.61,470667,0
+PAM.US,D,20191223,000000,15.77,16.36,15.7401,16.29,516215,0
+PAM.US,D,20191224,000000,16.49,17.34,16.49,16.58,478506,0
+PAM.US,D,20191226,000000,16.58,17.37,16.57,16.96,584755,0
+PAM.US,D,20191227,000000,16.91,17.2,16.61,16.86,619074,0
+PAM.US,D,20191230,000000,16.84,17.02,16.25,16.79,445949,0
+PAM.US,D,20191231,000000,16.65,17.03,16.32,16.43,299659,0
+PAM.US,D,20200102,000000,16.69,16.69,15.76,15.84,368878,0
+PAM.US,D,20200103,000000,15.62,15.91,15.02,15.5,632948,0
+PAM.US,D,20200106,000000,15.5,15.78,15.32,15.35,360149,0
+PAM.US,D,20200107,000000,15.22,15.48,15.05,15.26,322056,0
+PAM.US,D,20200108,000000,15.15,15.17,14.69,14.95,504099,0
+PAM.US,D,20200109,000000,15,15.38,14.78,15.33,362192,0
+PAM.US,D,20200110,000000,15.49,15.63,15.01,15.06,320404,0
+PAM.US,D,20200113,000000,15.03,15.16,14.34,14.39,334218,0
+PAM.US,D,20200114,000000,14.27,14.37,13.91,14.37,397120,0
+PAM.US,D,20200115,000000,14.39,14.42,13.635,13.98,482848,0
+PAM.US,D,20200116,000000,13.99,14.44,13.8,14.2,537075,0
+PAM.US,D,20200117,000000,14.36,15.05,14.22,14.95,515707,0
+PAM.US,D,20200121,000000,15,15,14.23,14.27,371816,0
+PAM.US,D,20200122,000000,14.12,14.7,14.02,14.58,466424,0
+PAM.US,D,20200123,000000,14.51,14.51,13.85,13.9,737791,0
+PAM.US,D,20200124,000000,13.93,14.07,13.13,13.2,855239,0
+PAM.US,D,20200127,000000,12.92,13.52,12.8,13.28,727671,0
+PAM.US,D,20200128,000000,13.49,13.97,13.4,13.63,339581,0
+PAM.US,D,20200129,000000,13.71,13.9799,13.415,13.48,317368,0
+PAM.US,D,20200130,000000,13.34,13.69,13.09,13.66,278632,0
+PAM.US,D,20200131,000000,13.47,13.47,12.94,13.17,487528,0
+PAM.US,D,20200203,000000,13.2,14.48,13.19,14.35,584116,0
+PAM.US,D,20200204,000000,14.52,14.85,13.45,13.52,991839,0
+PAM.US,D,20200205,000000,13.67,13.88,13.401,13.64,374302,0
+PAM.US,D,20200206,000000,13.71,14.19,13.49,13.82,344929,0
+PAM.US,D,20200207,000000,13.89,14.13,13.55,14.03,486637,0
+PAM.US,D,20200210,000000,13.86,14.23,13.6954,13.8,246220,0
+PAM.US,D,20200211,000000,13.79,14.15,13.37,13.43,647228,0
+PAM.US,D,20200212,000000,13.47,13.7,13.33,13.46,495805,0
+PAM.US,D,20200213,000000,13.28,13.46,12.8,12.87,709542,0
+PAM.US,D,20200214,000000,12.97,13.05,12.56,12.8,553151,0
+PAM.US,D,20200218,000000,12.75,13.03,12.45,12.8,502409,0
+PAM.US,D,20200219,000000,12.94,13.34,12.75,12.91,589953,0
+PAM.US,D,20200220,000000,12.93,13.36,12.792,13.21,361258,0
+PAM.US,D,20200221,000000,13.21,13.5221,13.075,13.25,294782,0
+PAM.US,D,20200224,000000,12.82,12.9521,12.72,12.89,392250,0
+PAM.US,D,20200225,000000,12.89,12.95,12.41,12.47,599427,0
+PAM.US,D,20200226,000000,12.6,12.715,12.17,12.18,559840,0
+PAM.US,D,20200227,000000,12.01,12.55,11.62,11.88,896336,0
+PAM.US,D,20200228,000000,11.62,12.11,11.385,11.85,900770,0
+PAM.US,D,20200302,000000,11.91,13.4476,11.72,13.41,740776,0
+PAM.US,D,20200303,000000,13.45,13.98,13.27,13.43,698414,0
+PAM.US,D,20200304,000000,13.67,14.465,13.67,14.4,494101,0
+PAM.US,D,20200305,000000,14,14.26,13.68,13.83,437952,0
+PAM.US,D,20200306,000000,13.5,13.55,13.18,13.43,448189,0
+PAM.US,D,20200309,000000,12.51,12.51,11,11.07,1023900,0
+PAM.US,D,20200310,000000,11.45,12.2,11.42,11.82,716216,0
+PAM.US,D,20200311,000000,11.41,11.69,10.89,11,558278,0
+PAM.US,D,20200312,000000,10.37,10.84,9.26,10.09,1166529,0
+PAM.US,D,20200313,000000,10.87,11.09,9.915,10.34,557062,0
+PAM.US,D,20200316,000000,9.1,10.355,8.72,9.48,688131,0
+PAM.US,D,20200317,000000,9.76,10.935,9.3,10.7,718445,0
+PAM.US,D,20200318,000000,9.94,10.42,9.33,9.82,803685,0
+PAM.US,D,20200319,000000,9.5,10.35,9.13,9.13,644548,0
+PAM.US,D,20200320,000000,9.31,10.13,9.3,9.37,664992,0
+PAM.US,D,20200323,000000,9.29,9.47,8.995,9.02,811627,0
+PAM.US,D,20200324,000000,9.52,11.25,9.35,11.02,432793,0
+PAM.US,D,20200325,000000,11.19,11.97,10.8,11.63,347806,0
+PAM.US,D,20200326,000000,11.88,12.5,11.43,11.55,343540,0
+PAM.US,D,20200327,000000,11.1,11.16,10.06,10.1,252756,0
+PAM.US,D,20200330,000000,10.09,10.68,9.8,10.34,233480,0
+PAM.US,D,20200331,000000,10.34,11.63,10.3,11.3,379491,0
+PAM.US,D,20200401,000000,10.79,11.1965,10.43,10.64,758177,0
+PAM.US,D,20200402,000000,10.1,10.77,10.08,10.73,586265,0
+PAM.US,D,20200403,000000,10.53,10.99,10.28,10.95,255649,0
+PAM.US,D,20200406,000000,11.19,11.76,10.68,10.78,448584,0
+PAM.US,D,20200407,000000,11.06,11.56,10.65,10.7,333556,0
+PAM.US,D,20200408,000000,10.59,11.17,10.58,10.98,328917,0
+PAM.US,D,20200409,000000,11.14,11.4229,10.28,10.42,206633,0
+PAM.US,D,20200413,000000,10.42,10.4548,9.925,10.35,306076,0
+PAM.US,D,20200414,000000,10.54,10.94,10.08,10.25,277840,0
+PAM.US,D,20200415,000000,9.8,10.75,9.429,10.69,389159,0
+PAM.US,D,20200416,000000,10.81,10.81,10.29,10.68,166003,0
+PAM.US,D,20200417,000000,10.82,10.9557,10.03,10.07,418057,0
+PAM.US,D,20200420,000000,9.94,10.3,9.71,9.95,309694,0
+PAM.US,D,20200421,000000,9.65,10.14,9.61,9.62,574134,0
+PAM.US,D,20200422,000000,9.8,10.08,9.68,9.85,302285,0
+PAM.US,D,20200423,000000,10.05,10.05,9.55,9.76,212603,0
+PAM.US,D,20200424,000000,9.82,9.97,9.34,9.6,395027,0
+PAM.US,D,20200427,000000,9.56,9.645,9.14,9.34,427994,0
+PAM.US,D,20200428,000000,9.41,9.99,9.41,9.89,573483,0
+PAM.US,D,20200429,000000,10.13,10.46,10.02,10.22,547408,0
+PAM.US,D,20200430,000000,10.19,10.37,9.87,10.32,486669,0
+PAM.US,D,20200501,000000,10.06,10.1299,9.35,9.38,372245,0
+PAM.US,D,20200504,000000,9.33,9.93,9.21,9.89,330655,0
+PAM.US,D,20200505,000000,10.09,10.44,9.77,9.99,337201,0
+PAM.US,D,20200506,000000,9.93,10.52,9.58,10.17,290686,0
+PAM.US,D,20200507,000000,9.98,10.7,9.77,10.42,503151,0
+PAM.US,D,20200508,000000,10.53,11.0836,10.4,10.75,471851,0
+PAM.US,D,20200511,000000,10.68,11.415,10.43,11.41,338894,0
+PAM.US,D,20200512,000000,11.33,11.99,11.05,11.2,579314,0
+PAM.US,D,20200513,000000,11.46,11.46,10.29,10.41,299451,0
+PAM.US,D,20200514,000000,10.28,11.25,10.05,11.21,416391,0
+PAM.US,D,20200515,000000,11.21,11.79,10.89,10.93,408864,0
+PAM.US,D,20200518,000000,11.32,11.79,11.18,11.69,291576,0
+PAM.US,D,20200519,000000,11.69,11.72,11.2,11.35,321144,0
+PAM.US,D,20200520,000000,11.52,11.86,10.8,11.03,424746,0
+PAM.US,D,20200521,000000,10.96,12.13,10.91,12.04,694831,0
+PAM.US,D,20200522,000000,12.01,12.13,11.46,11.82,520080,0
+PAM.US,D,20200526,000000,12.14,12.27,11.41,11.42,410971,0
+PAM.US,D,20200527,000000,11.5,11.65,10.825,11.07,659952,0
+PAM.US,D,20200528,000000,11.05,11.25,10.62,10.73,465925,0
+PAM.US,D,20200529,000000,10.79,11.03,10.31,10.36,421352,0
+PAM.US,D,20200601,000000,10.43,11.0597,10.43,10.73,188146,0
+PAM.US,D,20200602,000000,10.96,11.35,10.85,11.27,425775,0
+PAM.US,D,20200603,000000,11.5,11.61,11.01,11.35,739408,0
+PAM.US,D,20200604,000000,11.3,11.36,10.97,11.17,491050,0
+PAM.US,D,20200605,000000,11.41,11.71,11.06,11.41,1404671,0
+PAM.US,D,20200608,000000,11.83,12.145,11.58,12.08,1206147,0
+PAM.US,D,20200609,000000,11.91,11.91,11.26,11.7,568051,0
+PAM.US,D,20200610,000000,11.76,11.8277,11.02,11.32,792175,0
+PAM.US,D,20200611,000000,10.99,11.078,10.44,10.52,449337,0
+PAM.US,D,20200612,000000,10.73,11.1,10.45,10.86,391683,0
+PAM.US,D,20200615,000000,10.58,10.82,10.46,10.54,208357,0
+PAM.US,D,20200616,000000,10.93,11.1299,10.55,10.61,336695,0
+PAM.US,D,20200617,000000,10.63,10.74,10.37,10.41,510724,0
+PAM.US,D,20200618,000000,10.1,10.39,9.7,9.72,1179471,0
+PAM.US,D,20200619,000000,9.82,10.35,9.73,10.14,598216,0
+PAM.US,D,20200622,000000,9.62,10.31,9.6,9.86,740842,0
+PAM.US,D,20200623,000000,9.96,10.57,9.96,10.22,401929,0
+PAM.US,D,20200624,000000,10.58,10.58,10.1,10.18,352622,0
+PAM.US,D,20200625,000000,10.15,10.94,10.06,10.94,603055,0
+PAM.US,D,20200626,000000,11,11.01,10.42,10.51,289172,0
+PAM.US,D,20200629,000000,10.89,10.93,10.6,10.65,261283,0
+PAM.US,D,20200630,000000,10.53,10.76,10.16,10.49,475115,0
+PAM.US,D,20200701,000000,10.45,11.04,10.38,10.78,414724,0
+PAM.US,D,20200702,000000,11,11.0698,10.19,10.39,822319,0
+PAM.US,D,20200706,000000,11.09,11.9,10.9,11.65,907405,0
+PAM.US,D,20200707,000000,11.5,11.5,11.095,11.22,408880,0
+PAM.US,D,20200708,000000,11.28,11.68,11.26,11.46,264066,0
+PAM.US,D,20200709,000000,11.56,11.56,10.9265,10.98,535058,0
+PAM.US,D,20200710,000000,10.88,11.53,10.78,11.36,518469,0
+PAM.US,D,20200713,000000,11.42,11.7899,11.15,11.5,491895,0
+PAM.US,D,20200714,000000,11.47,11.62,11.31,11.48,225006,0
+PAM.US,D,20200715,000000,11.63,11.825,11.4171,11.69,655070,0
+PAM.US,D,20200716,000000,11.57,11.615,11.4,11.46,342501,0
+PAM.US,D,20200717,000000,11.7,11.7,10.98,11.05,536379,0
+PAM.US,D,20200720,000000,11.08,11.15,10.95,11.02,354851,0
+PAM.US,D,20200721,000000,11.15,11.815,11.08,11.58,381561,0
+PAM.US,D,20200722,000000,11.49,12.34,11.35,12.3,277465,0
+PAM.US,D,20200723,000000,12.47,12.94,12.19,12.29,579253,0
+PAM.US,D,20200724,000000,12.15,12.54,11.98,12.28,320287,0
+PAM.US,D,20200727,000000,12.23,12.62,11.91,12.04,366400,0
+PAM.US,D,20200728,000000,12.08,12.27,11.4798,11.52,290950,0
+PAM.US,D,20200729,000000,11.49,11.8099,11.32,11.42,298542,0
+PAM.US,D,20200730,000000,11.31,11.3616,11,11.16,204519,0
+PAM.US,D,20200731,000000,11.25,11.26,10.9,10.94,343959,0
+PAM.US,D,20200803,000000,10.83,12.46,10.8,12.14,597985,0
+PAM.US,D,20200804,000000,13.19,13.5,11.83,12.23,923449,0
+PAM.US,D,20200805,000000,12.39,12.63,11.56,11.62,510411,0
+PAM.US,D,20200806,000000,11.5,11.74,11.33,11.59,184915,0
+PAM.US,D,20200807,000000,11.38,11.6,11.3783,11.53,166232,0
+PAM.US,D,20200810,000000,11.4,11.66,11.21,11.23,201103,0
+PAM.US,D,20200811,000000,11.31,11.55,10.94,11.02,407524,0
+PAM.US,D,20200812,000000,11.02,11.28,10.5,10.55,561831,0
+PAM.US,D,20200813,000000,10.39,11.27,10.34,11,388196,0
+PAM.US,D,20200814,000000,10.95,11.305,10.78,11.15,286212,0
+PAM.US,D,20200817,000000,11.07,11.12,10.73,10.78,226388,0
+PAM.US,D,20200818,000000,10.72,11.04,10.53,10.88,287116,0
+PAM.US,D,20200819,000000,10.83,11.19,10.82,10.89,255850,0
+PAM.US,D,20200820,000000,10.77,11.03,10.62,10.91,276297,0
+PAM.US,D,20200821,000000,10.91,11.4427,10.8401,10.99,359300,0
+PAM.US,D,20200824,000000,10.97,11.04,10.68,11.03,254521,0
+PAM.US,D,20200825,000000,11,11.33,10.72,11.19,317916,0
+PAM.US,D,20200826,000000,11.23,11.5199,11.07,11.44,294005,0
+PAM.US,D,20200827,000000,11.48,11.75,11.33,11.51,247434,0
+PAM.US,D,20200828,000000,11.52,12.02,11.47,11.99,156731,0
+PAM.US,D,20200831,000000,12,12.034,11.49,11.49,352734,0
+PAM.US,D,20200901,000000,11.5,11.9,11.45,11.78,269052,0
+PAM.US,D,20200902,000000,11.88,11.88,11.6,11.76,224286,0
+PAM.US,D,20200903,000000,11.66,11.96,11.55,11.91,249085,0
+PAM.US,D,20200904,000000,12.08,12.1599,11.73,11.96,223325,0
+PAM.US,D,20200908,000000,11.81,12.02,11.48,11.93,159338,0
+PAM.US,D,20200909,000000,12.08,12.2,11.9,11.96,136852,0
+PAM.US,D,20200910,000000,11.96,12.0892,11.7316,11.9,184810,0
+PAM.US,D,20200911,000000,11.92,11.92,11.59,11.83,128595,0
+PAM.US,D,20200914,000000,11.91,11.91,11.42,11.46,204025,0
+PAM.US,D,20200915,000000,11.47,11.83,11.15,11.48,208506,0
+PAM.US,D,20200916,000000,11.5,11.5,10.6,10.73,318857,0
+PAM.US,D,20200917,000000,10.64,10.86,10.5,10.65,230207,0
+PAM.US,D,20200918,000000,10.67,10.86,10.51,10.72,171953,0
+PAM.US,D,20200921,000000,10.54,10.791,10.3,10.62,224252,0
+PAM.US,D,20200922,000000,10.65,10.74,10.39,10.43,240837,0
+PAM.US,D,20200923,000000,10.33,10.46,9.52,9.55,465102,0
+PAM.US,D,20200924,000000,9.51,10.4668,9.33,10.14,305683,0
+PAM.US,D,20200925,000000,10.04,10.49,9.95,10.33,185433,0
+PAM.US,D,20200928,000000,10.56,10.77,10.2728,10.34,183130,0
+PAM.US,D,20200929,000000,10.315,10.36,10.02,10.13,167337,0
+PAM.US,D,20200930,000000,10.12,10.44,9.975,10.33,221855,0
+PAM.US,D,20201001,000000,10.35,10.71,10.35,10.58,116694,0
+PAM.US,D,20201002,000000,10.47,10.915,10.3301,10.78,171319,0
+PAM.US,D,20201005,000000,10.8,11.02,10.7,10.99,182053,0
+PAM.US,D,20201006,000000,11.13,11.2,10.23,10.37,219671,0
+PAM.US,D,20201007,000000,10.36,10.71,10.26,10.46,201945,0
+PAM.US,D,20201008,000000,10.48,10.74,10.25,10.65,169779,0
+PAM.US,D,20201009,000000,10.55,10.89,10.32,10.83,148588,0
+PAM.US,D,20201012,000000,10.84,11.37,10.65,11.27,134244,0
+PAM.US,D,20201013,000000,11.32,11.41,11.09,11.28,279283,0
+PAM.US,D,20201014,000000,11.38,11.57,11.04,11.53,256172,0
+PAM.US,D,20201015,000000,11.43,11.62,11.245,11.55,210315,0
+PAM.US,D,20201016,000000,11.52,11.79,11.26,11.76,150798,0
+PAM.US,D,20201019,000000,11.62,12.3,11.62,12.03,151483,0
+PAM.US,D,20201020,000000,12.135,12.29,11.94,12,206110,0
+PAM.US,D,20201021,000000,12.05,12.05,11.17,11.19,180095,0
+PAM.US,D,20201022,000000,11.165,11.5,11.07,11.39,147845,0
+PAM.US,D,20201023,000000,11.39,11.97,11.39,11.97,189905,0
+PAM.US,D,20201026,000000,11.91,12.42,11.8173,12.39,157003,0
+PAM.US,D,20201027,000000,12.47,12.6,11.78,11.8,195371,0
+PAM.US,D,20201028,000000,11.65,11.77,11.06,11.09,199056,0
+PAM.US,D,20201029,000000,11.05,11.43,10.935,11.31,185209,0
+PAM.US,D,20201030,000000,11.31,11.94,11.1,11.8,194354,0
+PAM.US,D,20201102,000000,11.87,12.51,11.8401,12.14,109794,0
+PAM.US,D,20201103,000000,12.4,12.71,12.2,12.34,145583,0
+PAM.US,D,20201104,000000,12.35,12.78,12.225,12.36,169168,0
+PAM.US,D,20201105,000000,12.7,13,12.54,12.64,127332,0
+PAM.US,D,20201106,000000,12.76,13.2,12.71,13.05,167373,0
+PAM.US,D,20201109,000000,13.5,13.72,12.81,13.03,267254,0
+PAM.US,D,20201110,000000,13.15,13.71,13.04,13.14,137489,0
+PAM.US,D,20201111,000000,13.31,13.79,13.2,13.75,218689,0
+PAM.US,D,20201112,000000,13.81,13.86,12.9,12.97,107464,0
+PAM.US,D,20201113,000000,13.06,13.38,12.65,13.38,143438,0
+PAM.US,D,20201116,000000,13.44,13.79,13.38,13.6,156083,0
+PAM.US,D,20201117,000000,13.6,13.7,12.99,13.65,98723,0
+PAM.US,D,20201118,000000,13.73,13.79,13.0627,13.23,144110,0
+PAM.US,D,20201119,000000,13.23,13.45,12.85,13.02,96696,0
+PAM.US,D,20201120,000000,13.08,13.4,12.859,13.27,83049,0
+PAM.US,D,20201123,000000,13.4,13.9582,13.32,13.9,106544,0
+PAM.US,D,20201124,000000,13.99,14.1384,13.7,14,136104,0
+PAM.US,D,20201125,000000,14.11,14.2,13.85,14.06,183318,0
+PAM.US,D,20201127,000000,14.03,14.2,13.83,14.08,104195,0
+PAM.US,D,20201130,000000,13.95,14.33,13.95,14.09,245465,0
+PAM.US,D,20201201,000000,14.39,14.39,14,14.15,146141,0
+PAM.US,D,20201202,000000,14.05,14.55,14,14.18,171325,0
+PAM.US,D,20201203,000000,14.18,14.58,13.99,14.42,182945,0
+PAM.US,D,20201204,000000,14.48,14.6,14.02,14.05,174525,0
+PAM.US,D,20201207,000000,14.04,14.36,13.97,14.13,39523,0
+PAM.US,D,20201208,000000,14.09,14.3,13.7092,13.8,41947,0
+PAM.US,D,20201209,000000,13.78,13.98,13.39,13.51,92802,0
+PAM.US,D,20201210,000000,13.55,14.47,13.48,14.38,104579,0
+PAM.US,D,20201211,000000,14.34,14.59,14.04,14.23,76306,0
+PAM.US,D,20201214,000000,14.18,14.58,14.01,14.15,82183,0
+PAM.US,D,20201215,000000,14.28,14.52,13.9501,14.24,183712,0
+PAM.US,D,20201216,000000,14.18,14.455,14.0535,14.39,172807,0
+PAM.US,D,20201217,000000,14.38,14.78,14.31,14.64,275377,0
+PAM.US,D,20201218,000000,14.61,14.76,14.185,14.4,152298,0
+PAM.US,D,20201221,000000,14.12,14.12,13.45,13.72,166773,0
+PAM.US,D,20201222,000000,13.81,13.965,13.47,13.61,68638,0
+PAM.US,D,20201223,000000,13.66,13.88,13.3,13.38,133544,0
+PAM.US,D,20201224,000000,13.36,13.38,13.12,13.28,21070,0
+PAM.US,D,20201228,000000,13.26,13.5,12.9781,13.19,98392,0
+PAM.US,D,20201229,000000,13.23,13.845,12.9001,13.28,190176,0
+PAM.US,D,20201230,000000,13.39,13.89,13.37,13.69,153723,0
+PAM.US,D,20201231,000000,13.7,13.8792,13.42,13.78,107921,0
+PAM.US,D,20210104,000000,13.75,13.75,13.01,13.08,158080,0
+PAM.US,D,20210105,000000,13,13.3326,12.93,13,149278,0
+PAM.US,D,20210106,000000,12.9,13.26,12.9,12.98,97982,0
+PAM.US,D,20210107,000000,13.06,13.5906,12.85,13.42,98575,0
+PAM.US,D,20210108,000000,13.5,13.595,12.97,13.01,150043,0
+PAM.US,D,20210111,000000,12.83,12.905,12.46,12.62,163905,0
+PAM.US,D,20210112,000000,12.53,13.04,12.39,12.68,103533,0
+PAM.US,D,20210113,000000,12.58,13.06,12.4966,12.69,107215,0
+PAM.US,D,20210114,000000,12.64,13.02,12.64,12.97,112067,0
+PAM.US,D,20210115,000000,12.9,13.07,12.6,12.83,114624,0
+PAM.US,D,20210119,000000,12.83,13.1438,12.7104,13,96834,0
+PAM.US,D,20210120,000000,13,13.42,12.74,13.26,84262,0
+PAM.US,D,20210121,000000,13.13,13.25,12.55,12.6,168796,0
+PAM.US,D,20210122,000000,12.5,12.76,12.1707,12.39,115658,0
+PAM.US,D,20210125,000000,12.42,12.7,12.3,12.57,102642,0
+PAM.US,D,20210126,000000,12.74,13.28,12.52,13.08,127184,0
+PAM.US,D,20210127,000000,13.04,13.49,12.96,13.2,138982,0
+PAM.US,D,20210128,000000,13.27,13.74,13.21,13.25,110792,0
+PAM.US,D,20210129,000000,13.23,13.26,12.588,12.61,199639,0
+PAM.US,D,20210201,000000,12.66,13.59,12.6096,13.59,125793,0
+PAM.US,D,20210202,000000,13.65,13.7,13.08,13.12,158032,0
+PAM.US,D,20210203,000000,13.17,13.4,13,13.13,131444,0
+PAM.US,D,20210204,000000,13.05,13.49,12.83,13.44,81493,0
+PAM.US,D,20210205,000000,13.58,13.75,13.37,13.41,114130,0
+PAM.US,D,20210208,000000,13.52,13.8,13.51,13.62,96298,0
+PAM.US,D,20210209,000000,13.74,13.97,13.53,13.64,118534,0
+PAM.US,D,20210210,000000,13.68,13.77,13.32,13.59,121003,0
+PAM.US,D,20210211,000000,13.66,13.93,13.44,13.77,116300,0
+PAM.US,D,20210212,000000,13.67,14.59,13.2717,14.43,162968,0
+PAM.US,D,20210216,000000,14.66,15.12,14.45,15.04,183717,0
+PAM.US,D,20210217,000000,14.9,15.06,14.5835,14.98,84476,0
+PAM.US,D,20210218,000000,14.81,15.04,14.61,14.61,81021,0
+PAM.US,D,20210219,000000,14.62,14.92,14.62,14.72,78879,0
+PAM.US,D,20210222,000000,14.6,14.73,14.42,14.47,122849,0
+PAM.US,D,20210223,000000,14.19,14.35,13.89,14.26,92669,0
+PAM.US,D,20210224,000000,14.34,14.57,14.12,14.35,116344,0
+PAM.US,D,20210225,000000,14.4,14.45,13.38,13.42,212405,0
+PAM.US,D,20210226,000000,13.32,13.5199,13.02,13.33,195918,0
+PAM.US,D,20210301,000000,13.46,13.74,13.33,13.38,85323,0
+PAM.US,D,20210302,000000,13.4,13.5999,13.11,13.27,91875,0
+PAM.US,D,20210303,000000,13.24,13.47,13,13.27,110381,0
+PAM.US,D,20210304,000000,13.42,13.74,13.15,13.51,147353,0
+PAM.US,D,20210305,000000,13.59,13.76,13.2072,13.67,102706,0
+PAM.US,D,20210308,000000,13.67,13.69,13.23,13.28,95175,0
+PAM.US,D,20210309,000000,13.36,13.64,13.15,13.3,99008,0
+PAM.US,D,20210310,000000,13.39,13.89,12.89,13.88,136332,0
+PAM.US,D,20210311,000000,13.87,14.18,13.87,13.97,94259,0
+PAM.US,D,20210312,000000,13.77,14.57,13.77,14.29,112368,0
+PAM.US,D,20210315,000000,14.16,14.9,14.16,14.69,125902,0
+PAM.US,D,20210316,000000,14.65,14.92,14.44,14.58,89722,0
+PAM.US,D,20210317,000000,14.42,14.76,14.05,14.69,97268,0
+PAM.US,D,20210318,000000,14.67,14.71,14.3377,14.48,87032,0
+PAM.US,D,20210319,000000,14.41,14.735,14.41,14.59,119734,0
+PAM.US,D,20210322,000000,14.68,14.88,14.432,14.87,70130,0
+PAM.US,D,20210323,000000,14.78,14.92,14.58,14.58,104902,0
+PAM.US,D,20210324,000000,14.67,14.72,14.1601,14.61,121529,0
+PAM.US,D,20210325,000000,14.64,14.64,14.1,14.11,141203,0
+PAM.US,D,20210326,000000,14.17,14.28,13.86,14.1,100544,0
+PAM.US,D,20210329,000000,14.13,14.66,14.022,14.52,47484,0
+PAM.US,D,20210330,000000,14.55,14.86,14.45,14.78,107832,0
+PAM.US,D,20210331,000000,14.67,15.2499,14.58,14.84,96121,0
+PAM.US,D,20210401,000000,14.89,15.03,14.67,14.99,32567,0
+PAM.US,D,20210405,000000,15.14,15.23,14.7,14.86,48525,0
+PAM.US,D,20210406,000000,14.9,15.09,14.75,15,84739,0
+PAM.US,D,20210407,000000,15.05,15.16,14.69,14.69,68534,0
+PAM.US,D,20210408,000000,14.78,14.93,14.47,14.61,97971,0
+PAM.US,D,20210409,000000,14.48,14.7,14.28,14.42,75940,0
+PAM.US,D,20210412,000000,14.32,14.81,14.32,14.7,79373,0
+PAM.US,D,20210413,000000,14.44,14.755,13.74,14.19,133866,0
+PAM.US,D,20210414,000000,14.07,14.49,14.05,14.16,1313571,0
+PAM.US,D,20210415,000000,14.18,14.4799,14.09,14.17,78679,0
+PAM.US,D,20210416,000000,14.14,14.68,14.045,14.56,78596,0
+PAM.US,D,20210419,000000,14.61,14.93,14.5,14.6,111974,0
+PAM.US,D,20210420,000000,14.52,14.6599,14.18,14.3,163005,0
+PAM.US,D,20210421,000000,14.19,14.4899,14.09,14.23,128323,0
+PAM.US,D,20210422,000000,14.23,14.4599,14.055,14.18,106199,0
+PAM.US,D,20210423,000000,14.22,14.6399,13.74,13.85,122540,0
+PAM.US,D,20210426,000000,13.86,13.86,13.35,13.41,241879,0
+PAM.US,D,20210427,000000,13.4,13.6999,13.18,13.45,175413,0
+PAM.US,D,20210428,000000,13.52,13.81,13.51,13.62,125863,0
+PAM.US,D,20210429,000000,13.62,13.808,13.31,13.62,136137,0
+PAM.US,D,20210430,000000,13.52,13.68,13.34,13.42,112168,0
+PAM.US,D,20210503,000000,13.45,13.99,13.14,13.36,235445,0
+PAM.US,D,20210504,000000,13.32,13.56,13.18,13.35,156031,0
+PAM.US,D,20210505,000000,13.38,13.8199,13.3545,13.64,83026,0
+PAM.US,D,20210506,000000,13.68,13.7999,13.34,13.55,112462,0
+PAM.US,D,20210507,000000,13.66,14.4499,13.56,14.31,143198,0
+PAM.US,D,20210510,000000,14.37,14.78,14.21,14.37,60922,0
+PAM.US,D,20210511,000000,14.49,14.54,14.1101,14.28,75182,0
+PAM.US,D,20210512,000000,14.1,14.32,14,14.04,139395,0
+PAM.US,D,20210513,000000,14.14,14.95,14.14,14.9,94000,0
+PAM.US,D,20210514,000000,15,15.97,14.92,15.67,245853,0
+PAM.US,D,20210517,000000,15.5,15.85,15,15.05,178796,0
+PAM.US,D,20210518,000000,15.02,15.16,14.72,14.97,103327,0
+PAM.US,D,20210519,000000,14.78,14.81,14.58,14.67,110065,0
+PAM.US,D,20210520,000000,14.77,14.98,14.53,14.93,87398,0
+PAM.US,D,20210521,000000,14.98,14.98,14.6,14.67,71357,0
+PAM.US,D,20210524,000000,14.81,14.81,14.37,14.57,86652,0
+PAM.US,D,20210525,000000,14.64,14.64,14.33,14.39,38250,0
+PAM.US,D,20210526,000000,14.442,14.7,14.39,14.61,56937,0
+PAM.US,D,20210527,000000,14.66,14.85,14.53,14.65,171425,0
+PAM.US,D,20210528,000000,14.88,15.39,14.81,15.29,164246,0
+PAM.US,D,20210601,000000,16.57,16.77,15.86,16.1,356652,0
+PAM.US,D,20210602,000000,16.15,16.64,16.03,16.53,322963,0
+PAM.US,D,20210603,000000,16.55,16.84,16.45,16.74,143155,0
+PAM.US,D,20210604,000000,16.89,17.08,16.54,16.94,228454,0
+PAM.US,D,20210607,000000,17.1,17.95,17.1,17.48,241449,0
+PAM.US,D,20210608,000000,17.63,17.759,17.18,17.42,124977,0
+PAM.US,D,20210609,000000,17.42,17.66,17.22,17.42,97624,0
+PAM.US,D,20210610,000000,17.44,17.77,17.3,17.41,88533,0
+PAM.US,D,20210611,000000,17.49,17.49,16.6,16.77,99567,0
+PAM.US,D,20210614,000000,16.75,17.18,16.65,17.04,74672,0
+PAM.US,D,20210615,000000,17.07,17.28,16.64,17.07,43671,0
+PAM.US,D,20210616,000000,17.04,17.27,16.82,16.99,50060,0
+PAM.US,D,20210617,000000,17.05,17.18,16.89,16.89,96045,0
+PAM.US,D,20210618,000000,16.86,16.86,16.53,16.6,36837,0
+PAM.US,D,20210621,000000,16.62,16.94,16.45,16.59,46278,0
+PAM.US,D,20210622,000000,16.73,17,16.23,16.88,72178,0
+PAM.US,D,20210623,000000,16.67,17.016,16.355,16.47,63808,0
+PAM.US,D,20210624,000000,16.51,16.63,16.23,16.4,62857,0
+PAM.US,D,20210625,000000,16.38,16.5,15.31,15.45,256140,0
+PAM.US,D,20210628,000000,15.45,15.45,15.1,15.2,75634,0
+PAM.US,D,20210629,000000,15.21,15.29,15,15,114977,0
+PAM.US,D,20210630,000000,15.05,15.24,14.78,15.17,116064,0
+PAM.US,D,20210701,000000,15.24,15.28,14.82,14.89,41869,0
+PAM.US,D,20210702,000000,14.94,15.2049,14.71,15.12,46553,0
+PAM.US,D,20210706,000000,15.29,15.43,15.05,15.13,60690,0
+PAM.US,D,20210707,000000,15.13,15.47,15.06,15.4,46776,0
+PAM.US,D,20210708,000000,15.32,15.69,15.1,15.63,100215,0
+PAM.US,D,20210709,000000,15.64,15.95,15.39,15.88,61866,0
+PAM.US,D,20210712,000000,15.9,16.4,15.67,16.33,37379,0
+PAM.US,D,20210713,000000,16.31,16.58,16.17,16.4,47854,0
+PAM.US,D,20210714,000000,16.56,16.56,15.72,15.77,47948,0
+PAM.US,D,20210715,000000,15.76,16.0429,15.47,15.55,61941,0
+PAM.US,D,20210716,000000,15.58,16.0299,15.51,15.72,32893,0
+PAM.US,D,20210719,000000,15.57,15.59,15.18,15.46,89522,0
+PAM.US,D,20210720,000000,15.4,16.27,15.4,16.24,59476,0
+PAM.US,D,20210721,000000,16.28,16.5726,16.24,16.31,40171,0
+PAM.US,D,20210722,000000,16.34,16.69,15.7,16.54,58863,0
+PAM.US,D,20210723,000000,16.63,16.67,16.06,16.1,85794,0
+PAM.US,D,20210726,000000,16.28,16.41,16.16,16.38,37932,0
+PAM.US,D,20210727,000000,16.3,16.63,16.2,16.61,55835,0
+PAM.US,D,20210728,000000,16.52,16.7,16.45,16.65,41753,0
+PAM.US,D,20210729,000000,16.73,16.8499,16.51,16.62,77216,0
+PAM.US,D,20210730,000000,16.59,16.59,15.5,15.51,112445,0
+PAM.US,D,20210802,000000,15.49,15.76,15.33,15.5,98230,0
+PAM.US,D,20210803,000000,15.61,15.6299,15.3,15.5,86547,0
+PAM.US,D,20210804,000000,15.39,15.51,15.2,15.25,62878,0
+PAM.US,D,20210805,000000,15.32,15.51,15.32,15.48,83140,0
+PAM.US,D,20210806,000000,15.54,15.61,15.4,15.5,67939,0
+PAM.US,D,20210809,000000,15.41,15.5,15.33,15.45,47622,0
+PAM.US,D,20210810,000000,15.34,15.89,15.34,15.8,130699,0
+PAM.US,D,20210811,000000,15.8,15.9699,15.37,15.7,182616,0
+PAM.US,D,20210812,000000,15.45,16.33,15.45,16.24,139252,0
+PAM.US,D,20210813,000000,16.26,16.6595,16.24,16.6,114823,0
+PAM.US,D,20210816,000000,16.57,16.69,15.93,16.17,73320,0
+PAM.US,D,20210817,000000,16.17,16.1899,15.69,15.82,32102,0
+PAM.US,D,20210818,000000,15.72,15.7899,15.35,15.4,86756,0
+PAM.US,D,20210819,000000,15.21,15.4799,15.01,15.21,104569,0
+PAM.US,D,20210820,000000,15.06,15.765,15.02,15.52,56947,0
+PAM.US,D,20210823,000000,15.67,16.025,15.57,15.94,94881,0
+PAM.US,D,20210824,000000,15.99,17.23,15.99,17.16,105322,0
+PAM.US,D,20210825,000000,17.14,17.32,16.95,17.02,109929,0
+PAM.US,D,20210826,000000,17.11,17.23,16.75,16.85,57545,0
+PAM.US,D,20210827,000000,17.03,17.79,17,17.49,182681,0
+PAM.US,D,20210830,000000,17.58,18.55,17.54,18.47,229544,0
+PAM.US,D,20210831,000000,18.82,19.21,18.0201,18.21,206852,0
+PAM.US,D,20210901,000000,18.21,18.55,17.36,17.39,96946,0
+PAM.US,D,20210902,000000,17.67,18.06,17.1042,17.24,80937,0
+PAM.US,D,20210903,000000,17.28,17.4599,16.81,16.99,77336,0
+PAM.US,D,20210907,000000,16.99,18.42,16.82,18.29,147407,0
+PAM.US,D,20210908,000000,18.34,18.5,17.14,17.41,217731,0
+PAM.US,D,20210909,000000,17.25,17.7958,16.8069,17,142191,0
+PAM.US,D,20210910,000000,17.26,17.26,16.35,16.65,107930,0
+PAM.US,D,20210913,000000,18.5,18.7731,17.86,18.46,476330,0
+PAM.US,D,20210914,000000,18.7,18.94,17.78,17.99,146586,0
+PAM.US,D,20210915,000000,17.9,18.23,17.4,17.78,119068,0
+PAM.US,D,20210916,000000,17.78,18.58,17.27,18.3,167690,0
+PAM.US,D,20210917,000000,18.24,18.53,17.6,17.65,160913,0
+PAM.US,D,20210920,000000,17.19,17.19,16.21,16.61,222146,0
+PAM.US,D,20210921,000000,16.68,17.1,16.53,16.7,90107,0
+PAM.US,D,20210922,000000,16.86,17.2,16.7565,16.89,66582,0
+PAM.US,D,20210923,000000,16.91,17.29,16.7,16.71,64394,0
+PAM.US,D,20210924,000000,16.8,16.825,16.3,16.35,56041,0
+PAM.US,D,20210927,000000,16.3,16.68,16.295,16.57,69073,0
+PAM.US,D,20210928,000000,16.4,16.85,16.4,16.63,81766,0
+PAM.US,D,20210929,000000,16.81,17.49,16.81,17.45,86765,0
+PAM.US,D,20210930,000000,17.76,17.9,17.44,17.47,105319,0
+PAM.US,D,20211001,000000,17.65,17.85,17.39,17.44,137146,0
+PAM.US,D,20211004,000000,17.75,18.4,17.7,18.06,178619,0
+PAM.US,D,20211005,000000,18.3,18.42,18.1,18.26,187415,0
+PAM.US,D,20211006,000000,18.14,18.3,17.54,17.77,169853,0
+PAM.US,D,20211007,000000,17.74,18.29,17.44,18.04,130888,0
+PAM.US,D,20211008,000000,18.2,18.75,18.03,18.15,67429,0
+PAM.US,D,20211011,000000,18.59,20.3399,18.59,19.93,460903,0
+PAM.US,D,20211012,000000,20.03,20.2,19.52,19.6,121986,0
+PAM.US,D,20211013,000000,19.53,19.95,19.4,19.61,54487,0
+PAM.US,D,20211014,000000,19.92,20.22,19.7,19.79,115329,0
+PAM.US,D,20211015,000000,20.3,20.47,19.41,19.57,129143,0
+PAM.US,D,20211018,000000,19.58,20.2,19.365,19.71,139854,0
+PAM.US,D,20211019,000000,19.7,20.51,19.39,20.47,198527,0
+PAM.US,D,20211020,000000,20.59,21.1,20.4148,20.89,215474,0
+PAM.US,D,20211021,000000,20.71,20.89,19.82,20.6,136194,0
+PAM.US,D,20211022,000000,20.32,20.32,19.65,20.11,83609,0
+PAM.US,D,20211025,000000,20.29,21.005,20.29,20.44,120162,0
+PAM.US,D,20211026,000000,20.31,20.43,19.94,20.05,98192,0
+PAM.US,D,20211027,000000,19.9,20,19.0175,19.09,109758,0
+PAM.US,D,20211028,000000,19.02,19.22,18.82,18.93,84877,0
+PAM.US,D,20211029,000000,18.9,18.9,18.15,18.33,153947,0
+PAM.US,D,20211101,000000,18.33,18.73,18.02,18.12,84027,0
+PAM.US,D,20211102,000000,18.01,18.5,17.567,17.91,154080,0
+PAM.US,D,20211103,000000,18.49,18.49,17.97,18.2,118843,0
+PAM.US,D,20211104,000000,18.17,18.33,17.54,17.62,121339,0
+PAM.US,D,20211105,000000,17.6,18.4899,17.56,18.1,172358,0
+PAM.US,D,20211108,000000,18.54,19.14,18.32,18.99,221215,0
+PAM.US,D,20211109,000000,19,19.4,18.621,18.77,165150,0
+PAM.US,D,20211110,000000,19.07,19.2899,18.64,18.85,131741,0
+PAM.US,D,20211111,000000,19.2,19.9,18.98,19.09,118848,0
+PAM.US,D,20211112,000000,19.01,19.18,18.1501,18.54,248507,0
+PAM.US,D,20211115,000000,18.83,18.86,18.12,18.35,158850,0
+PAM.US,D,20211116,000000,18.22,18.59,17.7,17.74,151843,0
+PAM.US,D,20211117,000000,17.75,18.15,17.605,17.76,130364,0
+PAM.US,D,20211118,000000,17.77,18.75,17.655,18.35,117150,0
+PAM.US,D,20211119,000000,18.09,18.67,17.71,17.75,175373,0
+PAM.US,D,20211122,000000,17.66,17.86,17.09,17.38,204874,0
+PAM.US,D,20211123,000000,17.3,17.89,17.3,17.75,144171,0
+PAM.US,D,20211124,000000,17.61,17.85,17.3,17.44,138283,0
+PAM.US,D,20211126,000000,17,17.36,16.8,16.8,204424,0
+PAM.US,D,20211129,000000,16.98,17.13,16.7,16.74,193326,0
+PAM.US,D,20211130,000000,16.605,16.96,16.35,16.52,1752021,0
+PAM.US,D,20211201,000000,16.895,18.35,16.74,17.77,279010,0
+PAM.US,D,20211202,000000,17.78,19.25,17.78,18.74,211705,0
+PAM.US,D,20211203,000000,18.7,18.88,17.96,18.48,174559,0
+PAM.US,D,20211206,000000,18.67,19.1566,18.59,18.82,121540,0
+PAM.US,D,20211207,000000,19.03,19.25,18.98,19.04,61794,0
+PAM.US,D,20211208,000000,18.89,19.26,18.87,19,55028,0
+PAM.US,D,20211209,000000,18.69,19.25,18.23,18.91,152772,0
+PAM.US,D,20211210,000000,18.85,19.14,18.56,18.6,77488,0
+PAM.US,D,20211213,000000,18.52,18.52,18.07,18.07,94369,0
+PAM.US,D,20211214,000000,18.01,18.46,17.84,17.95,77484,0
+PAM.US,D,20211215,000000,17.79,18.63,17.58,18.24,177457,0
+PAM.US,D,20211216,000000,18.49,19.07,18.49,18.93,98852,0
+PAM.US,D,20211217,000000,18.79,19.18,18.58,18.74,101028,0
+PAM.US,D,20211220,000000,18.52,19.02,18.32,19.01,125015,0
+PAM.US,D,20211221,000000,19.19,19.89,18.91,19.64,118994,0
+PAM.US,D,20211222,000000,19.6,19.79,19.35,19.64,52414,0
+PAM.US,D,20211223,000000,19.74,20,19.5,19.73,65160,0
+PAM.US,D,20211227,000000,19.95,20.15,19.61,20,100113,0
+PAM.US,D,20211228,000000,20.16,20.99,20.16,20.63,271352,0
+PAM.US,D,20211229,000000,20.7,20.785,19.9,20.46,115020,0
+PAM.US,D,20211230,000000,20.66,21.2,20.35,20.88,243688,0
+PAM.US,D,20211231,000000,20.71,21.28,20.71,21.11,71050,0
+PAM.US,D,20220103,000000,21.11,21.378,20.01,20.05,169271,0
+PAM.US,D,20220104,000000,20.28,20.379,19.72,19.98,146267,0
+PAM.US,D,20220105,000000,20.14,20.14,18.72,18.96,163289,0
+PAM.US,D,20220106,000000,18.95,19.1344,18.73,18.75,45115,0
+PAM.US,D,20220107,000000,18.74,19.3,18.575,19.16,82702,0
+PAM.US,D,20220110,000000,19.25,19.29,18.43,18.67,162904,0
+PAM.US,D,20220111,000000,18.76,19.095,18.5097,18.89,76083,0
+PAM.US,D,20220112,000000,18.89,19.74,18.78,19.68,110102,0
+PAM.US,D,20220113,000000,19.68,20.04,19.301,19.46,54464,0
+PAM.US,D,20220114,000000,19.41,19.59,19.0879,19.48,39480,0
+PAM.US,D,20220118,000000,19.06,19.16,18.41,18.44,210034,0
+PAM.US,D,20220119,000000,18.53,18.9,18.48,18.71,156548,0
+PAM.US,D,20220120,000000,18.78,19.1,18.3601,18.47,65621,0
+PAM.US,D,20220121,000000,18.33,18.76,18.0538,18.58,159798,0
+PAM.US,D,20220124,000000,18.64,18.74,17.97,18.63,258204,0
+PAM.US,D,20220125,000000,18.52,19.4361,18.1076,19.13,80951,0
+PAM.US,D,20220126,000000,19.35,19.35,18.8,19.08,108254,0
+PAM.US,D,20220127,000000,19.1,19.3555,18.655,18.85,47235,0
+PAM.US,D,20220128,000000,19.96,20.05,19.165,19.44,134672,0
+PAM.US,D,20220131,000000,19.34,20.15,19.14,19.88,93832,0
+PAM.US,D,20220201,000000,19.9,20.4,19.8397,20.28,59066,0
+PAM.US,D,20220202,000000,20.49,20.75,19.8435,20.02,63061,0
+PAM.US,D,20220203,000000,19.73,19.84,19.34,19.44,68229,0
+PAM.US,D,20220204,000000,19.32,19.53,18.89,19.23,68684,0
+PAM.US,D,20220207,000000,19.38,19.5688,18.93,18.94,77130,0
+PAM.US,D,20220208,000000,18.94,19.11,18.75,18.94,44356,0
+PAM.US,D,20220209,000000,19.08,19.37,18.92,19.17,74784,0
+PAM.US,D,20220210,000000,18.82,19.6,18.8,19.01,85799,0
+PAM.US,D,20220211,000000,19.03,21.5399,19.03,20.31,569228,0
+PAM.US,D,20220214,000000,20.32,20.7,19.61,19.89,105367,0
+PAM.US,D,20220215,000000,19.99,20.1875,19.65,19.9,87444,0
+PAM.US,D,20220216,000000,19.8,20.55,19.56,20.4,144727,0
+PAM.US,D,20220217,000000,20.45,20.8,20.3,20.58,85383,0
+PAM.US,D,20220218,000000,20.42,20.7,20.13,20.3,50272,0
+PAM.US,D,20220222,000000,20.45,21.2,20.35,21.08,236639,0
+PAM.US,D,20220223,000000,21.19,21.51,20.2289,21.08,139004,0
+PAM.US,D,20220224,000000,20.71,20.99,20.05,20.99,102593,0
+PAM.US,D,20220225,000000,21.18,21.64,20.97,21.6,76352,0
+PAM.US,D,20220228,000000,21.63,21.7272,20.36,20.95,176702,0
+PAM.US,D,20220301,000000,21.03,23.3,20.51,23.19,1112812,0
+PAM.US,D,20220302,000000,23.79,24.22,22.8,23.56,374983,0
+PAM.US,D,20220303,000000,24.07,24.4,23.1,24.1,342600,0
+PAM.US,D,20220304,000000,24.42,24.59,23.26,23.93,190787,0
+PAM.US,D,20220307,000000,24.04,24.6599,23.29,23.41,168406,0
+PAM.US,D,20220308,000000,23.5,23.93,22.75,23.2,195441,0
+PAM.US,D,20220309,000000,23.32,23.495,22.63,23.14,174906,0
+PAM.US,D,20220310,000000,22.97,24.56,22.97,24.11,125674,0
+PAM.US,D,20220311,000000,23.6,24.34,22.72,22.85,168193,0
+PAM.US,D,20220314,000000,22.85,22.86,21.44,21.64,177078,0
+PAM.US,D,20220315,000000,21.34,21.7999,21.05,21.27,158310,0
+PAM.US,D,20220316,000000,21.4,21.82,20.5273,20.93,155710,0
+PAM.US,D,20220317,000000,20.95,21.71,20.79,21.51,161381,0
+PAM.US,D,20220318,000000,21.45,21.81,21.18,21.45,168193,0
+PAM.US,D,20220321,000000,21.6,22.215,21.15,22.03,95825,0
+PAM.US,D,20220322,000000,22.32,22.83,21.94,22.23,151007,0
+PAM.US,D,20220323,000000,22.51,22.9388,22.3,22.37,148427,0
+PAM.US,D,20220324,000000,22.32,23.62,22.23,22.91,201934,0
+PAM.US,D,20220325,000000,23,23.2288,22.57,22.91,88525,0
+PAM.US,D,20220328,000000,23,23.4,22.61,23.06,85613,0
+PAM.US,D,20220329,000000,23.05,23.11,22.42,22.44,54455,0
+PAM.US,D,20220330,000000,22.42,23.15,22.35,22.91,137593,0
+PAM.US,D,20220331,000000,22.88,23.87,22.82,23.63,126617,0
+PAM.US,D,20220401,000000,23.6,24.51,23.445,24.07,202217,0
+PAM.US,D,20220404,000000,24.2,25,23.81,23.95,168938,0
+PAM.US,D,20220405,000000,23.99,24.79,23.67,23.97,195393,0
+PAM.US,D,20220406,000000,23.67,23.8,22.33,23.35,153597,0
+PAM.US,D,20220407,000000,23.26,23.5603,22.97,23.45,165457,0
+PAM.US,D,20220408,000000,23.52,24.49,23.52,24.15,75340,0
+PAM.US,D,20220411,000000,24.08,24.15,23.41,23.54,89168,0
+PAM.US,D,20220412,000000,23.75,23.98,23.48,23.74,67118,0
+PAM.US,D,20220413,000000,23.6,24.215,23.41,24.16,116111,0
+PAM.US,D,20220414,000000,24.04,25,24.02,24.89,188864,0
+PAM.US,D,20220418,000000,25.15,25.864,24.01,24.05,128390,0
+PAM.US,D,20220419,000000,24.28,25.16,24.1821,25.08,142873,0
+PAM.US,D,20220420,000000,25.3,25.33,24.35,24.65,150964,0
+PAM.US,D,20220421,000000,25,25,22.62,23.05,139901,0
+PAM.US,D,20220422,000000,23.05,23.0984,22.38,22.59,76449,0
+PAM.US,D,20220425,000000,22.2,22.58,21.31,22.47,202439,0
+PAM.US,D,20220426,000000,22.42,22.42,21.5,21.5,106437,0
+PAM.US,D,20220427,000000,21.76,22.43,21.32,22.2,95789,0
+PAM.US,D,20220428,000000,22.41,22.65,21.61,22.38,66005,0
+PAM.US,D,20220429,000000,22.62,22.893,21.49,21.57,121726,0
+PAM.US,D,20220502,000000,21.32,21.39,20.3,20.62,244515,0
+PAM.US,D,20220503,000000,20.66,21.51,20.55,21.27,150339,0
+PAM.US,D,20220504,000000,21.24,21.85,20.48,21.58,142738,0
+PAM.US,D,20220505,000000,21.36,21.36,20.1,20.56,184962,0
+PAM.US,D,20220506,000000,20.5,20.75,20.2208,20.47,75554,0
+PAM.US,D,20220509,000000,20.13,20.19,19.2895,19.55,231741,0
+PAM.US,D,20220510,000000,19.86,20.43,19.54,20.32,170423,0
+PAM.US,D,20220511,000000,20.32,21.28,20.32,20.92,64343,0
+PAM.US,D,20220512,000000,20.9,21.5699,20.21,20.68,113861,0
+PAM.US,D,20220513,000000,21.23,21.56,20.861,21.45,99983,0
+PAM.US,D,20220516,000000,21.75,22.05,21.44,21.65,69684,0
+PAM.US,D,20220517,000000,22.02,22.39,21.892,22.27,71579,0
+PAM.US,D,20220518,000000,22.4,22.4,21.0107,21.32,58602,0
+PAM.US,D,20220519,000000,21.68,21.99,21.43,21.52,55850,0
+PAM.US,D,20220520,000000,21.61,22,21.14,21.48,63738,0
+PAM.US,D,20220523,000000,21.58,22.3742,21.58,22.13,76469,0
+PAM.US,D,20220524,000000,22.08,22.95,21.82,22.94,123980,0
+PAM.US,D,20220525,000000,22.94,23.79,22.94,23.72,40942,0
+PAM.US,D,20220526,000000,24.25,24.474,23.9481,24.25,115885,0
+PAM.US,D,20220527,000000,24.5,24.69,23.8139,23.96,78790,0
+PAM.US,D,20220531,000000,23.98,24.21,23.36,23.67,115292,0
+PAM.US,D,20220601,000000,23.67,23.9625,23.02,23.26,167795,0
+PAM.US,D,20220602,000000,23.28,23.6,22.81,23.3,142879,0
+PAM.US,D,20220603,000000,23.12,23.66,22.96,23.56,99022,0
+PAM.US,D,20220606,000000,24,24,22.72,22.99,75979,0
+PAM.US,D,20220607,000000,22.74,23.37,22.5301,23.37,98443,0
+PAM.US,D,20220608,000000,23.36,23.68,22.83,23,95699,0
+PAM.US,D,20220609,000000,22.88,23.19,21.96,22.24,245068,0
+PAM.US,D,20220610,000000,21.81,22.16,20.84,21.15,312630,0
+PAM.US,D,20220613,000000,21.08,21.08,20.22,20.4,173517,0
+PAM.US,D,20220614,000000,20.43,20.6,19.85,20.08,184953,0
+PAM.US,D,20220615,000000,20.15,21,20.15,20.71,121994,0
+PAM.US,D,20220616,000000,20.48,20.65,19.925,20.18,114059,0
+PAM.US,D,20220617,000000,20.19,20.585,19.44,19.73,180933,0
+PAM.US,D,20220621,000000,19.73,20.4612,19.56,20.05,102647,0
+PAM.US,D,20220622,000000,19.68,20.67,19.26,20.49,114866,0
+PAM.US,D,20220623,000000,20.46,20.745,19.57,19.84,97854,0
+PAM.US,D,20220624,000000,19.78,20.41,18.71,19.73,179476,0
+PAM.US,D,20220627,000000,20.57,21.51,20.19,21.37,194822,0
+PAM.US,D,20220628,000000,21.4,21.69,20.92,20.92,177375,0
+PAM.US,D,20220629,000000,20.94,21.17,20.24,20.74,207545,0
+PAM.US,D,20220630,000000,20.48,20.92,20.1,20.48,119634,0
+PAM.US,D,20220701,000000,20.5,21.56,20.45,21.36,98808,0
+PAM.US,D,20220705,000000,20.48,20.48,19.33,19.75,323766,0
+PAM.US,D,20220706,000000,19.77,20.1388,19.25,19.72,225288,0
+PAM.US,D,20220707,000000,19.98,21.09,19.98,20.85,172721,0
+PAM.US,D,20220708,000000,20.75,21.17,20.4,20.96,76719,0
+PAM.US,D,20220711,000000,20.59,21.06,20.2001,20.69,111378,0
+PAM.US,D,20220712,000000,20.41,21.1,20.1828,20.89,135291,0
+PAM.US,D,20220713,000000,20.89,21.4,20.62,21.17,66109,0
+PAM.US,D,20220714,000000,20.79,20.91,20.3,20.47,121706,0
+PAM.US,D,20220715,000000,20.61,21.1,20.16,21.04,92334,0
+PAM.US,D,20220718,000000,21.23,21.594,20.96,21.08,49222,0
+PAM.US,D,20220719,000000,21.2,21.49,21.16,21.26,48145,0
+PAM.US,D,20220720,000000,21.06,21.188,20.41,20.48,174666,0
+PAM.US,D,20220721,000000,20.34,20.34,19.66,20.13,113143,0
+PAM.US,D,20220722,000000,20.21,20.74,20.05,20.43,152247,0
+PAM.US,D,20220725,000000,20.62,21.4,20.5,21.28,94799,0
+PAM.US,D,20220726,000000,21.28,21.66,21.0043,21.46,94506,0
+PAM.US,D,20220727,000000,21.56,22.48,21.1,22.34,102531,0
+PAM.US,D,20220728,000000,22.52,23.74,22.52,23.65,201909,0
+PAM.US,D,20220729,000000,23.67,24.631,23.24,23.95,210875,0
+PAM.US,D,20220801,000000,23.95,24.19,23.26,23.92,142942,0
+PAM.US,D,20220802,000000,23.68,24,22.88,22.9,109482,0
+PAM.US,D,20220803,000000,23.07,24,22.8,23.81,89237,0
+PAM.US,D,20220804,000000,23.92,24.76,23.56,23.68,120740,0
+PAM.US,D,20220805,000000,23.3,24.242,23.06,24.11,54288,0
+PAM.US,D,20220808,000000,24.33,24.99,24.33,24.87,105448,0
+PAM.US,D,20220809,000000,24.88,24.99,24,24.38,59764,0
+PAM.US,D,20220810,000000,24.71,24.79,23.91,24.2,136951,0
+PAM.US,D,20220811,000000,24.34,24.8,23.91,24.48,87803,0
+PAM.US,D,20220812,000000,23.79,24.68,22.32,24.39,144436,0
+PAM.US,D,20220815,000000,24.06,24.586,23.8001,24.19,42511,0
+PAM.US,D,20220816,000000,24.09,24.21,23.6,24.06,98022,0
+PAM.US,D,20220817,000000,23.76,24.5099,23.76,24.19,61057,0
+PAM.US,D,20220818,000000,24.17,25.42,23.9751,25.24,169616,0
+PAM.US,D,20220819,000000,25.05,25.16,23.84,24.22,104066,0
+PAM.US,D,20220822,000000,24.03,24.6,23.34,24.38,49338,0
+PAM.US,D,20220823,000000,24.6,25.11,24.25,24.99,130874,0
+PAM.US,D,20220824,000000,24.99,26.33,24.77,26.2,277411,0
+PAM.US,D,20220825,000000,26.37,26.61,25.7097,26.48,138641,0
+PAM.US,D,20220826,000000,26.65,26.67,25.74,26.13,131709,0
+PAM.US,D,20220829,000000,25.89,26.69,25.86,25.95,144393,0
+PAM.US,D,20220830,000000,25.86,26.32,24.82,24.94,89206,0
+PAM.US,D,20220831,000000,24.73,25.025,24.1,24.39,180700,0
+PAM.US,D,20220901,000000,24.02,24.67,23.64,24.41,104751,0
+PAM.US,D,20220902,000000,24.64,25.17,24.19,24.66,47813,0
+PAM.US,D,20220906,000000,24.71,25.57,24.4601,25.18,98505,0
+PAM.US,D,20220907,000000,25.24,26.34,25.235,26.07,227144,0
+PAM.US,D,20220908,000000,26.04,26.5,25.49,25.84,105339,0
+PAM.US,D,20220909,000000,26.17,26.7,25.77,26.7,250137,0
+PAM.US,D,20220912,000000,26.8,27.9499,26.35,26.76,292526,0
+PAM.US,D,20220913,000000,26.29,26.76,25.57,25.98,104392,0
+PAM.US,D,20220914,000000,25.79,26.86,25.78,26.76,144138,0
+PAM.US,D,20220915,000000,26.67,26.8999,25.21,25.34,83471,0
+PAM.US,D,20220916,000000,24.83,25.41,24.3,25.01,81985,0
+PAM.US,D,20220919,000000,24.83,26.24,24.69,25.94,79082,0
+PAM.US,D,20220920,000000,25.8,25.8397,25.01,25.41,55814,0
+PAM.US,D,20220921,000000,25.76,25.76,24.52,24.84,91830,0
+PAM.US,D,20220922,000000,24.91,25.49,24.31,24.65,123286,0
+PAM.US,D,20220923,000000,24.32,24.69,23.04,23.72,168405,0
+PAM.US,D,20220926,000000,23.3,23.4899,22.35,22.41,120521,0
+PAM.US,D,20220927,000000,22.41,23.1,22.4,22.45,60545,0
+PAM.US,D,20220928,000000,22.78,23.33,22,22.97,83254,0
+PAM.US,D,20220929,000000,22.81,23.298,22.09,23.08,118719,0
+PAM.US,D,20220930,000000,23.02,23.51,22.77,22.77,68268,0
+PAM.US,D,20221003,000000,23.28,24.36,23.07,24.11,123986,0
+PAM.US,D,20221004,000000,24.47,24.69,23.43,23.78,120022,0
+PAM.US,D,20221005,000000,23.65,24.345,23.08,23.97,71811,0
+PAM.US,D,20221006,000000,23.9,24.5999,23.27,24.24,77699,0
+PAM.US,D,20221007,000000,24.29,24.59,23.655,23.73,40018,0
+PAM.US,D,20221010,000000,23.75,24.1277,23.07,23.66,71725,0
+PAM.US,D,20221011,000000,23.46,23.5499,22.65,22.79,95566,0
+PAM.US,D,20221012,000000,22.76,22.83,22.26,22.26,49177,0
+PAM.US,D,20221013,000000,22,23.1,21.93,22.96,142176,0
+PAM.US,D,20221014,000000,22.99,22.99,22,22.38,84698,0
+PAM.US,D,20221017,000000,22.71,23.34,22.4601,23,113108,0
+PAM.US,D,20221018,000000,23.51,23.51,22.5955,23.1,69870,0
+PAM.US,D,20221019,000000,23.01,23.33,22.52,23.28,61434,0
+PAM.US,D,20221020,000000,23.35,23.6799,23.03,23.2,93998,0
+PAM.US,D,20221021,000000,23.21,23.77,23.02,23.55,186211,0
+PAM.US,D,20221024,000000,23.51,23.56,22.8,23.36,88393,0
+PAM.US,D,20221025,000000,23.26,24.65,23.2,24.6,241293,0
+PAM.US,D,20221026,000000,24.88,25.08,24.21,24.68,188831,0
+PAM.US,D,20221027,000000,24.89,25.845,23.88,25.34,159298,0
+PAM.US,D,20221028,000000,25.55,25.575,24.69,25.38,145242,0
+PAM.US,D,20221031,000000,25.38,25.5899,24.76,25.17,131283,0
+PAM.US,D,20221101,000000,25.59,26.77,24.98,26.35,213106,0
+PAM.US,D,20221102,000000,26.35,26.56,25.12,25.34,176068,0
+PAM.US,D,20221103,000000,25.11,25.8099,24.61,25.49,82824,0
+PAM.US,D,20221104,000000,26.05,26.09,25.11,25.91,109192,0
+PAM.US,D,20221107,000000,26.38,26.38,25.19,25.19,114539,0
+PAM.US,D,20221108,000000,26,26.46,25.09,26.3,167454,0
+PAM.US,D,20221109,000000,25.87,26.44,24.91,25.24,116273,0
+PAM.US,D,20221110,000000,26.22,26.22,24.84,25.08,148058,0
+PAM.US,D,20221111,000000,25.1,26.02,24.865,25.95,87083,0
+PAM.US,D,20221114,000000,25.9,27.33,25.6,26.86,147845,0
+PAM.US,D,20221115,000000,27.6,27.6,26.811,27.06,94120,0
+PAM.US,D,20221116,000000,26.87,27.2094,25.95,26.27,65098,0
+PAM.US,D,20221117,000000,26.12,26.13,24.9,25.87,81272,0
+PAM.US,D,20221118,000000,25.97,26.35,25.2,26.29,62446,0
+PAM.US,D,20221121,000000,26.3,26.48,25.4401,26,40749,0
+PAM.US,D,20221122,000000,26.08,26.32,25.8701,26.14,94957,0
+PAM.US,D,20221123,000000,26.14,26.72,25.912,26.7,158513,0
+PAM.US,D,20221125,000000,26.48,27.57,26.48,27.57,52607,0
+PAM.US,D,20221128,000000,27.5,27.99,27.075,27.99,160643,0
+PAM.US,D,20221129,000000,27.99,29.15,27.875,28.99,95587,0
+PAM.US,D,20221130,000000,29,29.4,28.2101,28.65,97437,0
+PAM.US,D,20221201,000000,28.87,29.46,28.4,29.11,169019,0
+PAM.US,D,20221202,000000,28.97,29.4434,28.63,28.64,99999,0
+PAM.US,D,20221205,000000,28.62,28.82,27.26,27.42,110098,0
+PAM.US,D,20221206,000000,27.45,27.45,26.31,27.04,151951,0
+PAM.US,D,20221207,000000,27.13,28,27.0727,27.64,111934,0
+PAM.US,D,20221208,000000,27.64,27.8903,26.07,26.18,91652,0
+PAM.US,D,20221209,000000,26.09,26.3844,25.6,25.98,103349,0
+PAM.US,D,20221212,000000,25.79,26.925,25.79,26.45,240635,0
+PAM.US,D,20221213,000000,27.3,27.3,25.97,26.01,136303,0
+PAM.US,D,20221214,000000,26.01,26.14,24.87,25.7,191355,0
+PAM.US,D,20221215,000000,25.19,25.665,25.01,25.48,104907,0
+PAM.US,D,20221216,000000,25.22,26.16,25.22,26.11,143151,0
+PAM.US,D,20221219,000000,26.39,27.78,26.0012,27.77,182423,0
+PAM.US,D,20221220,000000,27.75,28.94,27.5901,28.04,113327,0
+PAM.US,D,20221221,000000,28.45,29,28.21,28.86,153141,0
+PAM.US,D,20221222,000000,29.14,29.7,28.9,29.59,172996,0
+PAM.US,D,20221223,000000,29.4,30.3,29.03,29.95,253668,0
+PAM.US,D,20221227,000000,29.99,31,29.74,30.89,273629,0
+PAM.US,D,20221228,000000,30.79,31.4,30.375,30.81,227947,0
+PAM.US,D,20221229,000000,31.24,31.75,31.13,31.14,168983,0
+PAM.US,D,20221230,000000,31.34,32,31.34,31.94,88434,0
+PAM.US,D,20230103,000000,32.3,32.39,31.1,31.13,256260,0
+PAM.US,D,20230104,000000,30.92,31.97,30.21,31.87,117201,0
+PAM.US,D,20230105,000000,31.93,33.02,31.65,32.95,159928,0
+PAM.US,D,20230106,000000,33.1,34.5,33.0478,33.42,312194,0
+PAM.US,D,20230109,000000,33.55,34.19,32.61,33.6,284236,0
+PAM.US,D,20230110,000000,34,34.11,33.26,33.89,135193,0
+PAM.US,D,20230111,000000,34.08,36.87,34.08,35.93,497145,0
+PAM.US,D,20230112,000000,35.43,35.75,33.6115,35.1,301192,0
+PAM.US,D,20230113,000000,34.74,35.42,34.19,34.99,258055,0
+PAM.US,D,20230117,000000,35.25,35.97,34.765,35.12,282184,0
+PAM.US,D,20230118,000000,35.29,36.75,33.04,33.1,381465,0
+PAM.US,D,20230119,000000,32.93,33.09,30.78,32.83,591406,0
+PAM.US,D,20230120,000000,32.83,34.53,32.4045,34.2,245382,0
+PAM.US,D,20230123,000000,34.3,35.4499,33.93,34.21,189419,0
+PAM.US,D,20230124,000000,34.06,34.605,33.29,34.33,123391,0
+PAM.US,D,20230125,000000,34.25,35.405,33.61,35.34,163408,0
+PAM.US,D,20230126,000000,35.52,35.86,34.395,34.86,117021,0
+PAM.US,D,20230127,000000,34.7,34.745,33.67,33.76,77504,0
+PAM.US,D,20230130,000000,33.69,33.8914,32.03,32.49,252457,0
+PAM.US,D,20230131,000000,32.7,33.98,32.5,33.83,91861,0
+PAM.US,D,20230201,000000,34,34.09,33.1,33.78,91020,0
+PAM.US,D,20230202,000000,34,34.18,33.275,33.79,110088,0
+PAM.US,D,20230203,000000,33.11,33.5364,32.04,32.53,273372,0
+PAM.US,D,20230206,000000,32.53,32.92,31.38,32.8,190909,0
+PAM.US,D,20230207,000000,32.67,33.58,32.3,32.66,122738,0
+PAM.US,D,20230208,000000,32.49,33.71,32.49,33.4,158332,0
+PAM.US,D,20230209,000000,33.78,33.78,32,32.2,125873,0
+PAM.US,D,20230210,000000,32.31,33.17,32.31,32.9,57505,0
+PAM.US,D,20230213,000000,32.87,34.19,32.7,33.8,86428,0
+PAM.US,D,20230214,000000,33.6,34.67,33.43,33.82,100013,0
+PAM.US,D,20230215,000000,33.61,34.4799,33.09,34.21,101711,0
+PAM.US,D,20230216,000000,33.92,34.75,33.72,33.85,126399,0
+PAM.US,D,20230217,000000,33.44,33.44,32.55,33.1,125013,0
+PAM.US,D,20230221,000000,33.02,33.13,32.23,32.4,76959,0
+PAM.US,D,20230222,000000,32.5,32.8845,32,32.34,94366,0
+PAM.US,D,20230223,000000,32.69,33.42,32.625,32.84,90646,0
+PAM.US,D,20230224,000000,32.52,33.13,32.0001,33.01,71739,0
+PAM.US,D,20230227,000000,33.3,34,33.19,33.46,114708,0
+PAM.US,D,20230228,000000,33.52,33.67,32.56,32.99,156281,0
+PAM.US,D,20230301,000000,33,33.72,32.6932,33.52,161298,0
+PAM.US,D,20230302,000000,33.4,33.4,32.12,32.31,121332,0
+PAM.US,D,20230303,000000,32.24,33.35,32.24,32.49,116528,0
+PAM.US,D,20230306,000000,33.09,34.07,32.67,34.01,176976,0
+PAM.US,D,20230307,000000,34,34.45,32.12,33.08,147602,0
+PAM.US,D,20230308,000000,33.08,33.54,32.3,33.08,96814,0
+PAM.US,D,20230309,000000,32.89,33.2303,31.92,31.92,96202,0
+PAM.US,D,20230310,000000,32.07,32.25,29.06,29.58,360626,0
+PAM.US,D,20230313,000000,29.27,30.5799,28.5,28.67,277303,0
+PAM.US,D,20230314,000000,28.8,30.04,28.405,28.83,161185,0
+PAM.US,D,20230315,000000,28.12,28.175,26.86,27.38,250688,0
+PAM.US,D,20230316,000000,27.02,28.7444,26.95,28.6,175269,0
+PAM.US,D,20230317,000000,28.46,28.82,27.78,28.4,107271,0
+PAM.US,D,20230320,000000,28.3,28.81,27.8,28.13,131256,0
+PAM.US,D,20230321,000000,28.64,29.43,28.3601,29.35,141764,0
+PAM.US,D,20230322,000000,29.48,29.48,28.24,28.3,84253,0
+PAM.US,D,20230323,000000,28.45,28.96,27.86,28.02,106690,0
+PAM.US,D,20230324,000000,27.84,29.165,27.4301,29,677563,0
+PAM.US,D,20230327,000000,29.48,30.95,29.0475,30.8,216181,0
+PAM.US,D,20230328,000000,30.95,32.65,30.5958,32.58,323833,0
+PAM.US,D,20230329,000000,32.87,33.33,32.4001,32.93,189567,0
+PAM.US,D,20230330,000000,33.1,33.82,31.9,32.72,104754,0
+PAM.US,D,20230331,000000,32.9,33.4899,32.36,32.98,511985,0
+PAM.US,D,20230403,000000,33.28,34.67,33.2,34.63,145752,0
+PAM.US,D,20230404,000000,34.67,34.67,32.88,33.3,79020,0
+PAM.US,D,20230405,000000,32.91,34,32.7779,33.85,116193,0
+PAM.US,D,20230406,000000,34.04,34.0721,33.37,33.71,56570,0
+PAM.US,D,20230410,000000,33.92,34.93,33.51,34.42,212837,0
+PAM.US,D,20230411,000000,35,35.48,34.41,34.54,232497,0
+PAM.US,D,20230412,000000,35.12,36.515,35.12,36.41,159751,0
+PAM.US,D,20230413,000000,36.62,37.11,36.0829,36.95,103667,0
+PAM.US,D,20230414,000000,37.19,37.9752,36.745,37.56,156771,0
+PAM.US,D,20230417,000000,37.37,37.76,36.31,37.63,106847,0
+PAM.US,D,20230418,000000,37.79,38.225,36.11,36.64,238169,0
+PAM.US,D,20230419,000000,36.58,36.68,34.75,35.16,204493,0
+PAM.US,D,20230420,000000,34.83,35.5,34.73,35.19,138008,0
+PAM.US,D,20230421,000000,35.11,35.67,33.8,34.3,199519,0
+PAM.US,D,20230424,000000,34.28,35.39,33.65,34.77,112211,0
+PAM.US,D,20230425,000000,34.55,34.77,33.96,34.41,97601,0
+PAM.US,D,20230426,000000,34.5,35,33.78,34.43,130390,0
+PAM.US,D,20230427,000000,34.66,34.66,33.82,34.26,122014,0
+PAM.US,D,20230428,000000,34.18,34.43,33.01,34.14,114087,0
+PAM.US,D,20230501,000000,33.93,34.24,32.82,33.42,72156,0
+PAM.US,D,20230502,000000,33.39,33.96,32.5013,33.84,118045,0
+PAM.US,D,20230503,000000,34,34.3699,33.05,33.25,90291,0
+PAM.US,D,20230504,000000,33.47,33.9228,32.1001,32.53,65305,0
+PAM.US,D,20230505,000000,33.18,34.51,32.79,34.13,59672,0
+PAM.US,D,20230508,000000,34.49,34.98,33.8,33.81,102480,0
+PAM.US,D,20230509,000000,33.94,35.34,33.56,34.47,142240,0
+PAM.US,D,20230510,000000,34.805,35.35,34.55,35.15,90844,0
+PAM.US,D,20230511,000000,35.35,36.45,34.2435,36.24,254924,0
+PAM.US,D,20230512,000000,36.35,37.47,36.2,37.36,137468,0
+PAM.US,D,20230515,000000,36.94,36.94,35.26,36.6,267059,0
+PAM.US,D,20230516,000000,36.43,36.5,35.09,35.13,176091,0
+PAM.US,D,20230517,000000,35.15,36.185,35.0001,35.7,90216,0
+PAM.US,D,20230518,000000,35.75,35.75,34.4,35.16,138335,0
+PAM.US,D,20230519,000000,35.22,36.73,35.22,36.12,128959,0
+PAM.US,D,20230522,000000,36.27,36.69,35.53,35.77,61945,0
+PAM.US,D,20230523,000000,36.02,37.585,35.6665,36.29,179549,0
+PAM.US,D,20230524,000000,36.33,37.0716,35.7,36.71,104792,0
+PAM.US,D,20230525,000000,37.06,37.7455,36.05,36.73,52424,0
+PAM.US,D,20230526,000000,37.2,37.68,36.2,36.69,56965,0
+PAM.US,D,20230530,000000,36.64,37.6399,36.5,37.46,82077,0
+PAM.US,D,20230531,000000,37.62,37.8399,36.1,37,178277,0
+PAM.US,D,20230601,000000,37,38.43,37,38.39,96613,0
+PAM.US,D,20230602,000000,38.7,39.1894,38.21,38.52,139350,0
+PAM.US,D,20230605,000000,39.05,39.26,38.52,39.14,237437,0
+PAM.US,D,20230606,000000,39.15,41,39.114,40.83,330497,0
+PAM.US,D,20230607,000000,41.73,41.73,39.86,40.13,271904,0
+PAM.US,D,20230608,000000,40.49,40.76,39,39.47,200787,0
+PAM.US,D,20230609,000000,39.74,40.11,38.76,39.14,154502,0
+PAM.US,D,20230612,000000,39,39.84,38.66,38.78,136813,0
+PAM.US,D,20230613,000000,38.8,39.35,38.22,38.55,157364,0
+PAM.US,D,20230614,000000,38.55,38.895,37.685,38.19,119313,0
+PAM.US,D,20230615,000000,38.41,39.47,38.32,38.34,197654,0
+PAM.US,D,20230616,000000,38.31,41.16,38.31,40.91,372566,0
+PAM.US,D,20230620,000000,41.89,43,41.39,42.77,387647,0
+PAM.US,D,20230621,000000,42.6,44.04,42.351,43.8,413059,0
+PAM.US,D,20230622,000000,43.65,43.6914,41.73,42.09,279270,0
+PAM.US,D,20230623,000000,42.07,43.415,40.9621,42.04,238464,0
+PAM.US,D,20230626,000000,43.33,44.295,41.96,42.39,192947,0
+PAM.US,D,20230627,000000,42.51,43.6665,41.22,41.8,129941,0
+PAM.US,D,20230628,000000,41.81,43.22,41.62,41.74,113474,0
+PAM.US,D,20230629,000000,41.75,42.55,41.35,42.36,98804,0
+PAM.US,D,20230630,000000,42.67,43.45,42,43.32,245739,0
+PAM.US,D,20230703,000000,43.69,43.8796,42.7,42.82,66627,0
+PAM.US,D,20230705,000000,43.09,43.77,42.2142,43.65,138747,0
+PAM.US,D,20230706,000000,43.67,43.92,40.75,40.97,157646,0
+PAM.US,D,20230707,000000,40.93,42.08,40.86,41.64,102535,0
+PAM.US,D,20230710,000000,41.73,42.02,40.87,41.31,119896,0
+PAM.US,D,20230711,000000,41.5,41.69,40.775,41.5,80205,0
+PAM.US,D,20230712,000000,42.01,43.44,41.6,43.19,193920,0
+PAM.US,D,20230713,000000,43.52,43.9101,42.9602,43.55,134786,0
+PAM.US,D,20230714,000000,43.71,43.71,41.95,42.78,176094,0
+PAM.US,D,20230717,000000,42.78,45.27,42.78,44.87,241455,0
+PAM.US,D,20230718,000000,44.85,45.5,44.395,44.71,152633,0
+PAM.US,D,20230719,000000,45.1,45.2299,43.11,43.9,141208,0
+PAM.US,D,20230720,000000,44.1,44.62,43.645,43.89,55074,0
+PAM.US,D,20230721,000000,44.21,45.11,43.91,44.62,93582,0
+PAM.US,D,20230724,000000,44.87,45.63,44.15,44.25,141577,0
+PAM.US,D,20230725,000000,44.25,44.51,43.28,44.06,80597,0
+PAM.US,D,20230726,000000,44.06,44.755,43.5001,43.69,67926,0
+PAM.US,D,20230727,000000,43.73,43.89,41.14,41.24,140236,0
+PAM.US,D,20230728,000000,41.39,42.4,41.04,41.18,253053,0
+PAM.US,D,20230731,000000,41.18,42.36,41.18,42,153352,0
+PAM.US,D,20230801,000000,42,43.55,41.8,42.87,217400,0
+PAM.US,D,20230802,000000,42.69,42.69,41.43,41.43,139654,0
+PAM.US,D,20230803,000000,41.42,42.457,39.88,40.03,150516,0
+PAM.US,D,20230804,000000,40.12,41.5399,40,40.32,115434,0
+PAM.US,D,20230807,000000,40.42,40.88,39.8001,40.72,175459,0
+PAM.US,D,20230808,000000,40.68,41.6538,40.09,41.16,217768,0
+PAM.US,D,20230809,000000,41.44,42.9,41,41.75,200907,0
+PAM.US,D,20230810,000000,41.79,43.38,40.15,42.9,237773,0
+PAM.US,D,20230811,000000,42.76,44.94,42.2587,44.75,361963,0
+PAM.US,D,20230814,000000,43.37,45.34,38.72,43.64,818441,0
+PAM.US,D,20230815,000000,43.6,46.2,43.35,44.8,412446,0
+PAM.US,D,20230816,000000,45.06,46.9,44.57,45.01,298478,0
+PAM.US,D,20230817,000000,45.22,46.2303,43.75,44.43,165110,0
+PAM.US,D,20230818,000000,44.34,45.3699,44.0144,44.75,162426,0
+PAM.US,D,20230821,000000,44.69,45.45,43.43,44.04,99001,0
+PAM.US,D,20230822,000000,44.31,47,44.28,46.73,169805,0
+PAM.US,D,20230823,000000,47,47.63,46.1653,47.31,221716,0
+PAM.US,D,20230824,000000,47.46,48,46.08,46.31,116810,0
+PAM.US,D,20230825,000000,46.3,46.4205,44.74,45.77,138758,0
+PAM.US,D,20230828,000000,46.08,47.82,46.08,47.69,90099,0
+PAM.US,D,20230829,000000,47.84,48.6,46.97,48.19,179142,0
+PAM.US,D,20230830,000000,48.11,48.7899,46.55,47.1,115889,0
+PAM.US,D,20230831,000000,47.1,47.1,45.33,45.56,197097,0
+PAM.US,D,20230901,000000,45.92,46.78,45.314,45.83,90883,0
+PAM.US,D,20230905,000000,45,45.8,43.855,43.99,141939,0
+PAM.US,D,20230906,000000,43.95,44.79,42.8,42.91,168144,0
+PAM.US,D,20230907,000000,41.88,42.15,40.4559,40.83,245098,0
+PAM.US,D,20230908,000000,40.84,41.83,38.6,38.84,347394,0
+PAM.US,D,20230911,000000,39.23,39.6762,37.27,37.86,274749,0
+PAM.US,D,20230912,000000,37.56,40.485,37.56,39.92,185021,0
+PAM.US,D,20230913,000000,39.7,41.279,39.11,40.74,151565,0
+PAM.US,D,20230914,000000,41.17,41.885,40.575,41.41,129285,0
+PAM.US,D,20230915,000000,41.41,41.41,40.35,40.44,104653,0
+PAM.US,D,20230918,000000,40.54,42.3,40.5001,42.1,106101,0
+PAM.US,D,20230919,000000,42.31,42.84,41.26,41.48,76290,0
+PAM.US,D,20230920,000000,41.62,41.79,40.2,40.33,65271,0
+PAM.US,D,20230921,000000,40.54,41.64,39.89,40.16,216144,0
+PAM.US,D,20230922,000000,40.28,41.06,39.635,40.11,112105,0
+PAM.US,D,20230925,000000,40.01,40.195,38.67,39,105057,0
+PAM.US,D,20230926,000000,38.98,39.62,38.1,38.51,159501,0
+PAM.US,D,20230927,000000,38.66,39.72,38.4,39.05,155452,0
+PAM.US,D,20230928,000000,38.45,39.41,38.45,38.77,147567,0
+PAM.US,D,20230929,000000,38.93,39.08,37.1,37.36,105757,0
+PAM.US,D,20231002,000000,37.2,37.77,36.63,37.03,189697,0
+PAM.US,D,20231003,000000,37.3,37.49,35.86,36.19,233083,0
+PAM.US,D,20231004,000000,35.95,36.49,35.35,36.43,162592,0
+PAM.US,D,20231005,000000,36.14,37.28,35.37,36.94,124145,0
+PAM.US,D,20231006,000000,36.63,38.01,36.05,37.54,164784,0
+PAM.US,D,20231009,000000,37.43,38.67,37.26,38.48,111601,0
+PAM.US,D,20231010,000000,39.09,40.22,38.67,39.59,223265,0
+PAM.US,D,20231011,000000,39.64,41.068,38.8,40.94,203614,0
+PAM.US,D,20231012,000000,40.97,42.22,40.2,40.91,224106,0
+PAM.US,D,20231013,000000,41.29,41.5,39.52,39.66,75269,0
+PAM.US,D,20231016,000000,40,40.72,39.4,40.41,70677,0
+PAM.US,D,20231017,000000,40.1,43.97,40.1,43.71,335297,0
+PAM.US,D,20231018,000000,43.68,44.19,42.18,43.4,230434,0
+PAM.US,D,20231019,000000,42.95,43.02,40.7,41.98,230012,0
+PAM.US,D,20231020,000000,41.93,42.47,40.87,41.03,119057,0
+PAM.US,D,20231023,000000,39.3,40.37,36.91,39.37,367493,0
+PAM.US,D,20231024,000000,39.77,41.2,39.18,39.33,113296,0
+PAM.US,D,20231025,000000,39.08,41.56,38.88,40.11,163060,0
+PAM.US,D,20231026,000000,40,40.9828,39.75,40.13,135787,0
+PAM.US,D,20231027,000000,40.29,40.6,38.26,38.9,97162,0
+PAM.US,D,20231030,000000,38.92,39.49,36.7875,37.38,220976,0
+PAM.US,D,20231031,000000,37.11,37.8,36.1001,36.88,140169,0
+PAM.US,D,20231101,000000,36.86,38.69,36.39,37.99,145608,0
+PAM.US,D,20231102,000000,37.99,39.05,37.6,38.35,209271,0
+PAM.US,D,20231103,000000,38.75,39.26,37.85,38.35,133522,0
+PAM.US,D,20231106,000000,38.45,38.99,36.745,36.89,94131,0
+PAM.US,D,20231107,000000,36.8,37.88,36.31,36.96,147800,0
+PAM.US,D,20231108,000000,36.85,37,35.49,36.27,181495,0
+PAM.US,D,20231109,000000,34.99,37.99,32.91,35.84,184497,0
+PAM.US,D,20231110,000000,36.01,37.12,35.25,35.84,116798,0
+PAM.US,D,20231113,000000,35.91,36.94,35.52,35.75,85460,0
+PAM.US,D,20231114,000000,36.73,36.85,35.63,36.55,112373,0
+PAM.US,D,20231115,000000,36.38,36.5747,35.33,35.4,137730,0
+PAM.US,D,20231116,000000,35.19,36.05,35.19,35.84,147798,0
+PAM.US,D,20231117,000000,35.64,37.89,35.63,37.06,153302,0
+PAM.US,D,20231120,000000,43.46,46.47,42.36,43.7,1008610,0
+PAM.US,D,20231121,000000,43,43.71,41.0001,42.63,434674,0
+PAM.US,D,20231122,000000,42.67,43.78,41.11,42.38,282596,0
+PAM.US,D,20231124,000000,43.25,46.765,43.18,45.59,476288,0
+PAM.US,D,20231127,000000,46.96,48.47,46.05,47.22,790487,0
+PAM.US,D,20231128,000000,47.54,48,45.58,45.87,208607,0
+PAM.US,D,20231129,000000,46,48.01,44.65,46.92,206638,0
+PAM.US,D,20231130,000000,47.27,47.8,45.92,46.96,278269,0
+PAM.US,D,20231201,000000,47.2,47.41,44.9,45.65,307902,0
+PAM.US,D,20231204,000000,46.13,46.19,45.09,46.14,166924,0
+PAM.US,D,20231205,000000,46.37,47.615,45.39,47.22,206695,0
+PAM.US,D,20231206,000000,47.61,47.61,45.65,46.62,208774,0
+PAM.US,D,20231207,000000,47,47.7302,46.3224,47.03,155095,0
+PAM.US,D,20231208,000000,46.91,47.89,46.1,47.37,175539,0
+PAM.US,D,20231211,000000,47.89,47.91,46.0482,46.84,131776,0
+PAM.US,D,20231212,000000,46.37,49.31,46.37,49,280460,0
+PAM.US,D,20231213,000000,48.86,49.68,47.06,49.51,289133,0
+PAM.US,D,20231214,000000,50,50.3476,48.09,48.4,139727,0
+PAM.US,D,20231215,000000,48.37,49.04,47.61,48.8,241399,0
+PAM.US,D,20231218,000000,49.68,50.46,48.5,50.36,227768,0
+PAM.US,D,20231219,000000,50.11,51.05,48.9,50.56,201704,0
+PAM.US,D,20231220,000000,50.51,51.7,50.08,50.08,325888,0
+PAM.US,D,20231221,000000,50.56,52.165,48.21,50.05,342789,0
+PAM.US,D,20231222,000000,49.49,51.5,49,50.36,263958,0
+PAM.US,D,20231226,000000,50.63,51.3812,49.93,50.48,115203,0
+PAM.US,D,20231227,000000,50.43,51.12,49.37,49.55,114405,0
+PAM.US,D,20231228,000000,49.43,49.72,48.19,48.65,250889,0
+PAM.US,D,20231229,000000,48.6,50.12,48.6,49.52,126553,0
+PAM.US,D,20240102,000000,49.42,49.54,47.91,48.22,183187,0
+PAM.US,D,20240103,000000,48.21,49.43,48.21,48.49,140348,0
+PAM.US,D,20240104,000000,48.4,49.2444,47.37,47.74,154830,0
+PAM.US,D,20240105,000000,47.11,48.67,45.55,48.17,148575,0
+PAM.US,D,20240108,000000,47.41,49.51,47.27,48.8,151322,0
+PAM.US,D,20240109,000000,48.84,49.53,46.33,46.45,135438,0
+PAM.US,D,20240110,000000,46.36,47,45.46,46.86,126035,0
+PAM.US,D,20240111,000000,47.12,47.8451,46.1836,46.6,66950,0
+PAM.US,D,20240112,000000,46.83,47.73,45.79,46.91,58029,0
+PAM.US,D,20240116,000000,46.23,47.005,46.23,46.72,110411,0
+PAM.US,D,20240117,000000,46.38,48.24,46.03,47.15,143728,0
+PAM.US,D,20240118,000000,47.22,47.6076,46.1676,47.23,59371,0
+PAM.US,D,20240119,000000,47.17,47.89,46.205,47.78,168336,0
+PAM.US,D,20240122,000000,48.16,50,47.92,48.13,175311,0
+PAM.US,D,20240123,000000,48.16,48.46,47.07,47.34,81915,0
+PAM.US,D,20240124,000000,47.26,49.845,47.26,48.05,195385,0
+PAM.US,D,20240125,000000,48.52,50.005,48.52,49.79,175850,0
+PAM.US,D,20240126,000000,49.74,50,48.2701,49.94,199931,0
+PAM.US,D,20240129,000000,49.55,49.595,47.45,49.09,107736,0
+PAM.US,D,20240130,000000,49.09,49.5,48.12,48.78,65236,0
+PAM.US,D,20240131,000000,48.97,49.6,48.43,48.7,99511,0
+PAM.US,D,20240201,000000,48.83,49.41,47.98,49.17,95012,0
+PAM.US,D,20240202,000000,48.84,49.1599,48.15,48.59,92138,0
+PAM.US,D,20240205,000000,48.07,48.4424,46.57,46.9,90283,0
+PAM.US,D,20240206,000000,47.15,47.76,46.35,46.85,67196,0
+PAM.US,D,20240207,000000,44.99,45.93,42.15,44.22,292012,0
+PAM.US,D,20240208,000000,44,44.6,42.86,43.37,171375,0
+PAM.US,D,20240209,000000,43.57,44.94,43.53,44.08,118282,0
+PAM.US,D,20240212,000000,44.02,44.2768,43.199,43.36,51852,0
+PAM.US,D,20240213,000000,43,43.91,42.73,43.34,44705,0
+PAM.US,D,20240214,000000,43.47,44.4,42.7401,43.93,73733,0
+PAM.US,D,20240215,000000,43.94,44.8199,43.07,43.38,193116,0
+PAM.US,D,20240216,000000,43.2,43.82,42.29,42.34,141632,0
+PAM.US,D,20240220,000000,42.12,43.48,41.115,42.06,247724,0
+PAM.US,D,20240221,000000,42.14,42.78,41.435,42.21,114916,0
+PAM.US,D,20240222,000000,42.23,44.82,42.23,43.6,187323,0
+PAM.US,D,20240223,000000,43.56,44.82,43.305,44.54,140046,0
+PAM.US,D,20240226,000000,44.67,45.64,43.285,43.45,145530,0
+PAM.US,D,20240227,000000,43.345,43.83,41.9,42.35,112994,0
+PAM.US,D,20240228,000000,42.06,42.294,41.16,41.57,161281,0
+PAM.US,D,20240229,000000,41.98,43.37,41.315,42.02,142892,0
+PAM.US,D,20240301,000000,42.27,43.1,41.9,42.69,111838,0
+PAM.US,D,20240304,000000,43.21,44.685,41.455,41.63,274120,0
+PAM.US,D,20240305,000000,41.21,42.4899,40.5,41.41,229177,0
+PAM.US,D,20240306,000000,41.73,42.87,41.44,41.85,161809,0
+PAM.US,D,20240307,000000,40,41.7,39.12,39.3,676427,0
+PAM.US,D,20240308,000000,40.23,40.69,38.83,39.61,445267,0
+PAM.US,D,20240311,000000,39.865,40.59,38.76,39.02,295148,0
+PAM.US,D,20240312,000000,38.69,39.7,38.15,39.37,372056,0
+PAM.US,D,20240313,000000,39.615,40.6,39.0918,39.16,411896,0
+PAM.US,D,20240314,000000,39.2,39.73,38.54,39.16,291828,0
+PAM.US,D,20240315,000000,38.56,39.99,38.45,39.64,373400,0
+PAM.US,D,20240318,000000,39.86,42.915,38.81,42.53,588127,0
+PAM.US,D,20240319,000000,42.51,44.14,41.64,41.91,578103,0
+PAM.US,D,20240320,000000,42,44,41.9,43.66,571149,0
+PAM.US,D,20240321,000000,43.72,44.21,42.95,43.4,673922,0
+PAM.US,D,20240322,000000,43.69,43.86,42.35,43.68,434708,0
+PAM.US,D,20240325,000000,44.19,45.11,42.4901,42.83,446488,0
+PAM.US,D,20240326,000000,42.72,43.3,41.525,42.55,527289,0
+PAM.US,D,20240327,000000,42.53,43.91,42.37,43.5,248491,0
+PAM.US,D,20240328,000000,43.5,44.1,42.895,43.14,153164,0
+PAM.US,D,20240401,000000,43,43.59,42.49,42.71,82480,0
+PAM.US,D,20240402,000000,42.42,42.85,41.45,41.74,156694,0
+PAM.US,D,20240403,000000,41.9,44,41.9,43.78,428146,0
+PAM.US,D,20240404,000000,43.8,44.89,43.29,43.52,458517,0
+PAM.US,D,20240405,000000,43.34,47.34,43.34,46.6,860344,0
+PAM.US,D,20240408,000000,46.89,48.22,45.49,46.04,1356219,0
+PAM.US,D,20240409,000000,46,47.5439,45.31,46.5,437808,0
+PAM.US,D,20240410,000000,46.05,46.33,44.68,45.65,370440,0
+PAM.US,D,20240411,000000,45.93,46.18,44.41,46.12,347567,0
+PAM.US,D,20240412,000000,46.05,46.8,44.75,45.18,402109,0
+PAM.US,D,20240415,000000,45.8,45.8336,42.0701,42.45,372563,0
+PAM.US,D,20240416,000000,42.01,42.4,40.88,42.07,307792,0
+PAM.US,D,20240417,000000,42.31,42.6,41.3219,42.02,224254,0
+PAM.US,D,20240418,000000,42.48,42.936,41.74,41.89,235741,0
+PAM.US,D,20240419,000000,41.94,43.498,41.7,43.06,231202,0
+PAM.US,D,20240422,000000,43.08,46.34,42.3,46.25,395932,0
+PAM.US,D,20240423,000000,46.1,46.78,44.88,45.1,327772,0
+PAM.US,D,20240424,000000,45.07,45.07,43.33,43.57,274003,0
+PAM.US,D,20240425,000000,43.23,44.1,42.4833,43.86,343189,0
+PAM.US,D,20240426,000000,43.7,44.595,43.2,44.04,175066,0
+PAM.US,D,20240429,000000,44.26,45.55,44.17,44.84,141085,0
+PAM.US,D,20240430,000000,44.6,45.84,44.32,44.37,303456,0
+PAM.US,D,20240501,000000,44.34,45.71,43.02,45.39,150370,0
+PAM.US,D,20240502,000000,45.72,46.948,45.01,46.56,272603,0
+PAM.US,D,20240503,000000,47.27,48.97,46.74,48.74,385338,0
+PAM.US,D,20240506,000000,49.2,50.4,48.84,49.6,459126,0
+PAM.US,D,20240507,000000,50.39,51.324,48.23,49.85,555400,0
+PAM.US,D,20240508,000000,50.3,51.145,47.92,49.49,673268,0
+PAM.US,D,20240509,000000,49.48,49.48,48.18,49.01,400468,0
+PAM.US,D,20240510,000000,49.34,49.7,47.02,47.09,250911,0
+PAM.US,D,20240513,000000,47.2,47.53,45.21,45.94,367519,0
+PAM.US,D,20240514,000000,46,48.39,46,47.51,310289,0
+PAM.US,D,20240515,000000,47.72,49.405,47.555,48.79,272500,0
+PAM.US,D,20240516,000000,48.85,49.01,47.8462,48.31,245779,0
+PAM.US,D,20240517,000000,48.41,49.09,47.5711,47.89,194677,0
+PAM.US,D,20240520,000000,47.9,48.9,47.22,48.87,140652,0
+PAM.US,D,20240521,000000,49.04,49.86,46.89,47.27,353634,0
+PAM.US,D,20240522,000000,47.16,47.27,44.9,45.03,273832,0
+PAM.US,D,20240523,000000,45.47,46.07,44.11,44.36,210712,0
+PAM.US,D,20240524,000000,44.92,45.73,44.15,45.72,161260,0
+PAM.US,D,20240528,000000,46,48.2,45.65,47.66,295694,0
+PAM.US,D,20240529,000000,47.24,48.64,46.8,48.53,235291,0
+PAM.US,D,20240530,000000,48.92,50.46,48.61,50.21,433333,0
+PAM.US,D,20240531,000000,50.2,50.36,48.6,49.35,212467,0
+PAM.US,D,20240603,000000,49.3,49.69,47.28,47.45,208041,0
+PAM.US,D,20240604,000000,47,47.51,44.1,44.19,393996,0
+PAM.US,D,20240605,000000,44.53,45.2076,42.96,44.37,571416,0
+PAM.US,D,20240606,000000,44.35,44.35,42.78,43.72,570544,0
+PAM.US,D,20240607,000000,43.19,43.8652,42.7,43.45,378146,0
+PAM.US,D,20240610,000000,43.1,46.25,42.94,46.17,355263,0
+PAM.US,D,20240611,000000,45.87,45.87,44.4,44.64,171953,0
+PAM.US,D,20240612,000000,44.76,46.2599,44.36,45.21,189396,0
+PAM.US,D,20240613,000000,46.68,48,45.72,47.11,878999,0
+PAM.US,D,20240614,000000,46.93,47.92,46.64,47.28,263924,0
+PAM.US,D,20240617,000000,46.96,47.15,45.07,45.15,150896,0
+PAM.US,D,20240618,000000,45.75,46.57,45.2,45.59,352118,0
+PAM.US,D,20240620,000000,45.59,46.3706,43.24,43.63,536215,0
+PAM.US,D,20240621,000000,43.68,44.06,42.86,43.97,285068,0
+PAM.US,D,20240624,000000,44.2,45,43.58,44.41,140970,0
+PAM.US,D,20240625,000000,44.46,44.96,44.08,44.39,181528,0
+PAM.US,D,20240626,000000,44.21,44.75,43.3001,43.73,143744,0
+PAM.US,D,20240627,000000,43.69,45.63,43.32,45.62,236142,0
+PAM.US,D,20240628,000000,45.84,46.1399,44.13,44.26,160690,0
+PAM.US,D,20240701,000000,44.28,44.76,42.3305,42.69,241196,0
+PAM.US,D,20240702,000000,42.64,43.57,42.3,43.28,265130,0
+PAM.US,D,20240703,000000,44.2,46.45,44,44.63,362155,0
+PAM.US,D,20240705,000000,45.02,46.185,44.68,45.09,232010,0
+PAM.US,D,20240708,000000,45.25,46.66,44.65,46.3,274079,0
+PAM.US,D,20240709,000000,46.3,46.75,45.58,46.27,79583,0
+PAM.US,D,20240710,000000,46.79,47.61,45.57,46.5,215658,0
+PAM.US,D,20240711,000000,47.09,47.1,45.81,46.7,149611,0
+PAM.US,D,20240712,000000,46.68,47.17,46.12,46.88,221142,0
+PAM.US,D,20240715,000000,46.66,47.74,45.16,45.4,369669,0
+PAM.US,D,20240716,000000,45.48,46.55,43.95,46,274755,0
+PAM.US,D,20240717,000000,44.69,45.76,44.02,44.8,200278,0
+PAM.US,D,20240718,000000,44.96,45.68,44.6,44.8,274042,0
+PAM.US,D,20240719,000000,45.21,46.77,45.07,46.14,321009,0
+PAM.US,D,20240722,000000,46.61,47.28,46.51,46.55,307851,0
+PAM.US,D,20240723,000000,46.01,48.2,45.52,48.09,184047,0
+PAM.US,D,20240724,000000,47.74,48.5,46.73,46.87,218103,0
+PAM.US,D,20240725,000000,46.43,47.22,45.36,45.64,181808,0
+PAM.US,D,20240726,000000,45.57,46.6,45.4953,46.06,92606,0
+PAM.US,D,20240729,000000,46.44,46.73,45.2204,45.36,225778,0
+PAM.US,D,20240730,000000,45.4,45.54,43.75,44,237223,0
+PAM.US,D,20240731,000000,44.81,46.12,44.7158,45.43,210442,0
+PAM.US,D,20240801,000000,45,45.82,44.41,45.28,157383,0
+PAM.US,D,20240802,000000,44.77,45.2,42.7,42.73,322123,0
+PAM.US,D,20240805,000000,39.65,42.31,38.58,41.97,454371,0
+PAM.US,D,20240806,000000,42.27,43.9,41.9601,43.13,200630,0
+PAM.US,D,20240807,000000,43.93,44.63,42.92,44.21,545631,0
+PAM.US,D,20240808,000000,45.25,49.2,44.675,48.8,564492,0
+PAM.US,D,20240809,000000,48.7,51.54,48.375,50.99,413103,0
+PAM.US,D,20240812,000000,50.99,51.83,50.01,51.83,282819,0
+PAM.US,D,20240813,000000,51.8,52.68,50.8,51.7,226589,0
+PAM.US,D,20240814,000000,51.98,53.1,50.93,51.86,217302,0
+PAM.US,D,20240815,000000,52.27,53.27,52.1,52.79,243388,0
+PAM.US,D,20240816,000000,52.96,53.97,52.33,52.52,192413,0
+PAM.US,D,20240819,000000,52.88,53.015,51.68,52.87,177410,0
+PAM.US,D,20240820,000000,52.91,53.91,52.14,52.6,180887,0
+PAM.US,D,20240821,000000,52.64,52.86,51.19,51.59,212352,0
+PAM.US,D,20240822,000000,51.34,52.3799,50.26,50.57,100879,0
+PAM.US,D,20240823,000000,50.93,51.98,50.8199,51.14,128871,0
+PAM.US,D,20240826,000000,51.56,52.0998,50.44,50.81,93666,0
+PAM.US,D,20240827,000000,50.7,51.9842,50.61,51.5,73731,0
+PAM.US,D,20240828,000000,51.15,52.24,50.47,51.97,73183,0
+PAM.US,D,20240829,000000,51.76,54.17,51.76,53,149453,0
+PAM.US,D,20240830,000000,53.02,56,53.02,54.42,352068,0
+PAM.US,D,20240903,000000,54.5,55.768,53.09,54.86,256229,0
+PAM.US,D,20240904,000000,55.06,56.69,54.5,56.68,261984,0
+PAM.US,D,20240905,000000,56.79,57.885,55.82,56.67,264337,0
+PAM.US,D,20240906,000000,56.09,56.83,54.9118,56.18,100175,0
+PAM.US,D,20240909,000000,56.78,57.97,56.29,57.76,250873,0
+PAM.US,D,20240910,000000,57.77,57.84,55.89,57.23,279245,0
+PAM.US,D,20240911,000000,58,59.84,57.5113,58.69,282585,0
+PAM.US,D,20240912,000000,58.55,59.77,57.885,58.99,259511,0
+PAM.US,D,20240913,000000,59.1,59.7,58.46,59.14,261932,0
+PAM.US,D,20240916,000000,59.62,60.53,58.52,58.76,224619,0
+PAM.US,D,20240917,000000,59.17,59.17,57.59,58.57,200241,0
+PAM.US,D,20240918,000000,58.93,59.94,57.81,59.44,264901,0
+PAM.US,D,20240919,000000,60,62.6,59.28,62.41,398360,0
+PAM.US,D,20240920,000000,62.13,62.66,61.7076,61.86,310921,0
+PAM.US,D,20240923,000000,61.75,62.56,59.76,59.98,229040,0
+PAM.US,D,20240924,000000,61.2,61.76,59.85,60.18,125711,0
+PAM.US,D,20240925,000000,60.58,61.4815,59.38,59.4,105586,0
+PAM.US,D,20240926,000000,59.68,60.31,58.01,58.24,332405,0
+PAM.US,D,20240927,000000,57.95,60.08,57.95,58.62,165057,0
+PAM.US,D,20240930,000000,58.73,60.16,57.73,60.04,255589,0
+PAM.US,D,20241001,000000,60.25,61.2316,59.4912,61.03,176127,0
+PAM.US,D,20241002,000000,61.76,61.85,59.43,59.98,128814,0
+PAM.US,D,20241003,000000,59.78,62.16,59.02,62.12,105703,0
+PAM.US,D,20241004,000000,62.16,63.08,61.1,63.06,228773,0
+PAM.US,D,20241007,000000,62.49,62.61,60.35,61.02,114384,0
+PAM.US,D,20241008,000000,60.78,62.05,60.463,61.73,120572,0
+PAM.US,D,20241009,000000,61.18,64.39,60.99,63.79,152251,0
+PAM.US,D,20241010,000000,63.31,64.6999,62.37,63.67,111232,0
+PAM.US,D,20241011,000000,63.78,65.62,63.56,64.97,267392,0
+PAM.US,D,20241014,000000,65.2,66.25,63.345,64.88,180686,0
+PAM.US,D,20241015,000000,64.5,66.24,63.5475,65.6,266651,0
+PAM.US,D,20241016,000000,65.67,66.3,64.13,64.36,143414,0
+PAM.US,D,20241017,000000,65,68.13,64.5,67.85,751621,0
+PAM.US,D,20241018,000000,67.85,68.2275,66.75,67.63,233540,0
+PAM.US,D,20241021,000000,68.22,68.645,66.968,67.66,176207,0
+PAM.US,D,20241022,000000,67.68,69,66.64,67.66,207102,0
+PAM.US,D,20241023,000000,67.36,68.02,65.19,66.56,152060,0
+PAM.US,D,20241024,000000,66.8,68.62,66.23,68.18,178105,0
+PAM.US,D,20241025,000000,67.58,69.59,67.28,68.61,310832,0
+PAM.US,D,20241028,000000,68.49,68.85,66.3,67,248939,0
+PAM.US,D,20241029,000000,66.66,68.19,65.51,66.4,204160,0
+PAM.US,D,20241030,000000,66.5,67.6,65.9,66.74,143877,0
+PAM.US,D,20241031,000000,66.74,67.5,66.01,66.93,150387,0
+PAM.US,D,20241101,000000,67.27,67.9871,65.93,66.02,186015,0
+PAM.US,D,20241104,000000,65.9,66.97,65.49,65.72,190469,0
+PAM.US,D,20241105,000000,65.84,68.135,65.84,67.69,217825,0
+PAM.US,D,20241106,000000,68.42,70.31,68.25,69.23,416258,0
+PAM.US,D,20241107,000000,69.41,71.01,68.1,69.42,288101,0
+PAM.US,D,20241108,000000,70.67,71.435,67.66,70.16,441160,0
+PAM.US,D,20241111,000000,70.16,71.085,68.895,71.07,248447,0
+PAM.US,D,20241112,000000,71,73.08,69.93,71.69,338292,0
+PAM.US,D,20241113,000000,72.375,74.68,71.985,73.97,499859,0
+PAM.US,D,20241114,000000,74.6,76.31,73.8,75.84,455347,0
+PAM.US,D,20241115,000000,76,78.7237,74.855,76.38,408594,0
+PAM.US,D,20241118,000000,77.2,82.32,76.85,80.02,527344,0
+PAM.US,D,20241119,000000,79.11,80.71,78.37,79.41,339801,0
+PAM.US,D,20241120,000000,80.76,81.98,79.255,81.89,421936,0
+PAM.US,D,20241121,000000,83.19,83.59,80.5001,82.28,345072,0
+PAM.US,D,20241122,000000,82.225,85.185,81.59,84.93,447840,0
+PAM.US,D,20241125,000000,86.8,86.91,81.75,82.63,522701,0
+PAM.US,D,20241126,000000,82.8,85.02,82.73,83.93,360316,0
+PAM.US,D,20241127,000000,84.545,84.9307,82.77,84.2,213384,0
+PAM.US,D,20241129,000000,84.485,86.22,83.13,85.59,289301,0
+PAM.US,D,20241202,000000,89.4,89.69,85.09,86.93,428336,0
+PAM.US,D,20241203,000000,88.95,90.4,86.95,87.1,257120,0
+PAM.US,D,20241204,000000,87.625,87.96,84.14,86.06,248672,0
+PAM.US,D,20241205,000000,84.5,88.38,84.3,87.02,285696,0
+PAM.US,D,20241206,000000,87.36,87.78,84.5,87.42,193528,0
+PAM.US,D,20241209,000000,88.07,90.32,87,87.86,198092,0
+PAM.US,D,20241210,000000,88.805,89.9,85.685,86.73,187901,0
+PAM.US,D,20241211,000000,86.73,91.1199,85,90.51,417959,0
+PAM.US,D,20241212,000000,90.43,91.375,88.52,89.66,290802,0
+PAM.US,D,20241213,000000,90.06,91.05,88.425,89.39,218469,0
+PAM.US,D,20241216,000000,90.1,93.1125,89.66,91.79,341066,0
+PAM.US,D,20241217,000000,91.5,92.37,89.5,90.69,225153,0
+PAM.US,D,20241218,000000,90.8,91.7,85.61,85.65,271898,0
+PAM.US,D,20241219,000000,87.23,89.3,84.71,84.97,496092,0
+PAM.US,D,20241220,000000,83.625,86.96,82.26,85.92,221385,0
+PAM.US,D,20241223,000000,87.865,88.71,84.5,86.67,157925,0
+PAM.US,D,20241224,000000,87.16,88.6299,87.11,88.21,42569,0
+PAM.US,D,20241226,000000,87.83,89.8,87.67,88.11,177199,0
+PAM.US,D,20241227,000000,88.3281,89.01,87.0487,88.39,156879,0
+PAM.US,D,20241230,000000,87.51,88.44,86.73,87.76,161803,0
+PAM.US,D,20241231,000000,88.66,89.67,87.19,87.94,97066,0
+PAM.US,D,20250102,000000,88.6,95.02,88.21,93.06,411402,0
+PAM.US,D,20250103,000000,94.08,94.53,90.36,93.54,301196,0
+PAM.US,D,20250106,000000,95.309,97,92.9209,94.14,300036,0
+PAM.US,D,20250107,000000,95.0502,97.55,93.2875,94.78,297198,0
+PAM.US,D,20250108,000000,94.3,95.005,89.51,92.68,328223,0
+PAM.US,D,20250110,000000,95.96,96.9,92.42,94.88,269830,0
+PAM.US,D,20250113,000000,93.215,94.36,88.96,89.58,211494,0
+PAM.US,D,20250114,000000,90.79,93.9122,90.58,93.22,199047,0
+PAM.US,D,20250115,000000,95.465,96.97,91.57,92.42,240390,0
+PAM.US,D,20250116,000000,92.35,93.26,89.01,89.01,151391,0
+PAM.US,D,20250117,000000,90.3199,90.3199,85.0309,86.01,316414,0
+PAM.US,D,20250121,000000,85.9245,89.46,84,89.11,577422,0
+PAM.US,D,20250122,000000,90.05,90.05,87.4775,87.95,169229,0
+PAM.US,D,20250123,000000,88.47,88.75,86.48,86.84,251433,0
+PAM.US,D,20250124,000000,87.595,89.3,84.575,85.64,289441,0
+PAM.US,D,20250127,000000,83.735,84.04,80.69,82.84,412645,0
+PAM.US,D,20250128,000000,82.925,83.664,78.2,81.3,656675,0
+PAM.US,D,20250129,000000,80.78,87.26,78.79,87.26,397273,0
+PAM.US,D,20250130,000000,88.64,91.109,88.07,89.75,326995,0
+PAM.US,D,20250131,000000,89.76,90.77,88.56,89.43,179833,0
+PAM.US,D,20250203,000000,86,86.955,83.59,85.02,297325,0
+PAM.US,D,20250204,000000,85.88,87.91,85.68,86.43,155448,0
+PAM.US,D,20250205,000000,86.49,86.9,82.76,83,233353,0
+PAM.US,D,20250206,000000,83.465,86.41,83.46,86.23,204992,0
+PAM.US,D,20250207,000000,86.055,86.7409,79.87,80.67,355848,0
+PAM.US,D,20250210,000000,79.51,82.24,79.08,80.66,424169,0
+PAM.US,D,20250211,000000,77.89,78.4,75.8,77.26,393775,0
+PAM.US,D,20250212,000000,75.12,80.28,75.12,78.16,297980,0
+PAM.US,D,20250213,000000,78.8,80.84,78.44,80.57,184287,0
+PAM.US,D,20250214,000000,81.075,82.135,79.61,80.82,184418,0
+PAM.US,D,20250218,000000,77.16,82.21,77.1,81.11,345755,0
+PAM.US,D,20250219,000000,81,82.46,80.735,80.85,165717,0
+PAM.US,D,20250220,000000,81.355,81.65,79.26,81.47,152493,0
+PAM.US,D,20250221,000000,82.66,83.34,79.89,80.51,182765,0
+PAM.US,D,20250224,000000,80.95,81.9999,78,79.32,150418,0
+PAM.US,D,20250225,000000,79.07,80.1081,76.06,77,232915,0
+PAM.US,D,20250226,000000,77.15,78.62,76.07,77.09,180535,0
+PAM.US,D,20250227,000000,77.1,77.235,73.2005,73.44,372139,0
+PAM.US,D,20250228,000000,72.84,78.025,72.68,76.81,346926,0
+PAM.US,D,20250303,000000,78.64,79.98,75.54,76.33,192783,0
+PAM.US,D,20250304,000000,77.58,78.52,73.3,75.71,127040,0
+PAM.US,D,20250305,000000,75.08,79.2,74.5201,77.81,180661,0
+PAM.US,D,20250306,000000,78.11,79.54,75.4,77.9,226036,0
+PAM.US,D,20250307,000000,78.685,80.1905,76.93,79.11,191796,0
+PAM.US,D,20250310,000000,76.85,77.83,72.86,74.72,208992,0
+PAM.US,D,20250311,000000,76.0292,77.2,73.91,75.9,224099,0
+PAM.US,D,20250312,000000,77.95,81.23,77.39,80.46,335478,0
+PAM.US,D,20250313,000000,80.5039,81.43988,78.48,78.66,163275,0
+PAM.US,D,20250314,000000,80.64,82.74,79.3635,82.44,169316,0
+PAM.US,D,20250317,000000,82.74,83.3199,79.93,80.24,220480,0
+PAM.US,D,20250318,000000,79.885,80.49,75.2062,75.9,219828,0
+PAM.US,D,20250319,000000,77.2,80.15,76.11,79.95,216105,0
+PAM.US,D,20250320,000000,79.38,80.88,78.98,79.5,134958,0
+PAM.US,D,20250321,000000,78.745,82.85,78.31,82.38,194450,0
+PAM.US,D,20250324,000000,83.73,84.4292,81.85,82.48,105251,0
+PAM.US,D,20250325,000000,83,84.81,82.37,84.07,128784,0
+PAM.US,D,20250326,000000,83.119,84.63,81.485,81.88,121927,0
+PAM.US,D,20250327,000000,81.88,84.215,80.23,80.8,203230,0
+PAM.US,D,20250328,000000,80,80.4975,78.92,79.45,115120,0
+PAM.US,D,20250331,000000,77.7,78.115,75.05,77.2,199635,0
+PAM.US,D,20250401,000000,78.65,79.75,76.78,78.77,120208,0
+PAM.US,D,20250402,000000,78.605,79.12,77.09,78.22,87433,0
+PAM.US,D,20250403,000000,75.77,76.6,74.3808,74.74,223333,0
+PAM.US,D,20250404,000000,72.2815,72.2815,65.6,68.58,350663,0
+PAM.US,D,20250407,000000,65.1,69.87,62.24,64.66,539417,0
+PAM.US,D,20250408,000000,67.325,68.9425,61.68,62.85,445187,0
+PAM.US,D,20250409,000000,62.5371,70.72,59.625,69.57,543762,0
+PAM.US,D,20250410,000000,69.7893,69.7893,62.78,65.06,187570,0
+PAM.US,D,20250411,000000,65.8,71.25,64.85,69.59,210725,0
+PAM.US,D,20250414,000000,77.37,82.11,75,76.91,804546,0
+PAM.US,D,20250415,000000,76.58,78.04,74.35,75.22,250529,0
+PAM.US,D,20250416,000000,74.05,77.8,74.05,76.27,163388,0
+PAM.US,D,20250417,000000,77.47,81.47,76.78,78.25,155175,0
+PAM.US,D,20250421,000000,78.16,78.25,73.3,74.62,151776,0
+PAM.US,D,20250422,000000,75.43,77.98,75.43,77.3,140892,0
+PAM.US,D,20250423,000000,79.54,80.68,77.004,77.32,182140,0
+PAM.US,D,20250424,000000,77.3,79.61,75.7929,76.05,153404,0
+PAM.US,D,20250425,000000,76.21,76.95,75.2301,76.39,103822,0
+PAM.US,D,20250428,000000,76.61,77.39,73.19,74.03,178904,0
+PAM.US,D,20250429,000000,73.465,74.3,73.11,73.53,111983,0
+PAM.US,D,20250430,000000,72.53,72.88,70.35,70.99,204086,0
+PAM.US,D,20250501,000000,70.65,72.9037,69.71,70.25,154619,0
+PAM.US,D,20250502,000000,70.84,72.46,70.65,71.22,109266,0
+PAM.US,D,20250505,000000,71.1,71.89,68.81,68.93,122682,0
+PAM.US,D,20250506,000000,68.34,71.55,68,71.45,145299,0
+PAM.US,D,20250507,000000,71.09,72.24,69.84,71.65,170449,0
+PAM.US,D,20250508,000000,71.33,73.5,70.46,72.36,149827,0
+PAM.US,D,20250509,000000,73.11,75.95,72.4,75.44,193718,0
+PAM.US,D,20250512,000000,77.68,81.56,76.17,81.26,481858,0
+PAM.US,D,20250513,000000,82,85.19,79.69,83.73,389065,0
+PAM.US,D,20250514,000000,83.87,85.1699,80.715,84.1,206736,0
+PAM.US,D,20250515,000000,81.51,83.7,81.51,82.3,272483,0
+PAM.US,D,20250516,000000,82.13,83.42,81.55,82.27,168484,0
+PAM.US,D,20250519,000000,82.85,87.5923,82,85.07,348361,0
+PAM.US,D,20250520,000000,85.07,85.9392,84.155,84.76,153430,0
+PAM.US,D,20250521,000000,86,86.04,81.14,81.45,248632,0
+PAM.US,D,20250522,000000,80.54,82.8205,78.75,81.49,189233,0
+PAM.US,D,20250523,000000,79.53,82.95,79.53,82.36,104788,0
+PAM.US,D,20250527,000000,83.7097,83.7097,80.64,81.28,131181,0
+PAM.US,D,20250528,000000,81.227,82.34,79.17,81.4,170347,0
+PAM.US,D,20250529,000000,81.59,82.78,77.915,78.19,134632,0
+PAM.US,D,20250530,000000,77.63,77.8264,75.71,76.67,122564,0
+PAM.US,D,20250602,000000,77,78,75.02,75.17,107231,0
+PAM.US,D,20250603,000000,75.75,77.45,74.64,76.67,151681,0
+PAM.US,D,20250604,000000,75.75,78.05,71.62,71.63,231410,0
+PAM.US,D,20250605,000000,72.01,74.3,72.01,73.63,195745,0
+PAM.US,D,20250606,000000,73.4348,74.82,72.2425,74.31,135622,0
+PAM.US,D,20250609,000000,74,74.195,72.56,73,167366,0
+PAM.US,D,20250610,000000,73.255,76.67,73,76.02,224245,0
+PAM.US,D,20250611,000000,76.0201,76.83,74.74,75.81,198489,0
+PAM.US,D,20250612,000000,75.5,76.58,74.845,76.5,98041,0
+PAM.US,D,20250613,000000,75.97,77.25,73.509,74.48,188323,0
+PAM.US,D,20250616,000000,76,76,73.49,73.78,69979,0
+PAM.US,D,20250617,000000,73.7,74.24,72.51,73.28,375352,0
+PAM.US,D,20250618,000000,73.53,74.9199,72.77,73.2,112293,0
+PAM.US,D,20250620,000000,73.15,73.36,70.58,70.8,92683,0
+PAM.US,D,20250623,000000,70.5,72.11,69.64,70.62,166996,0
+PAM.US,D,20250624,000000,71,73.28,70.62,72.23,124522,0
+PAM.US,D,20250625,000000,70.905,72.0557,69.4,69.89,144654,0
+PAM.US,D,20250626,000000,70.3168,71.1525,69.77,70.32,131140,0
+PAM.US,D,20250627,000000,70.02,71.2924,69.5595,70.32,86589,0
+PAM.US,D,20250630,000000,70.63,71.15,67.72,69.38,224044,0
+PAM.US,D,20250701,000000,68.875,69.94,68.445,68.77,141032,0
+PAM.US,D,20250702,000000,69.365,71.1,68.82,70.04,115888,0
+PAM.US,D,20250703,000000,70.995,72.8137,70.5,71.96,82878,0
+PAM.US,D,20250707,000000,72,72.01,68.09,69.06,311098,0
+PAM.US,D,20250708,000000,68.95,75.4,68.52,74.83,490200,0
+PAM.US,D,20250709,000000,74.48,74.77,70.44,70.63,263946,0
+PAM.US,D,20250710,000000,70.52,72.35,69.605,70.57,246072,0
+PAM.US,D,20250711,000000,70.57,70.57,68.31,68.52,242129,0
+PAM.US,D,20250714,000000,68.52,71.87,67.1509,71.02,365995,0
+PAM.US,D,20250715,000000,71.23,73.26,69.38,72.45,254657,0
+PAM.US,D,20250716,000000,72.21,73.28,70.1625,70.34,159654,0
+PAM.US,D,20250717,000000,70.41,72.76,70.1766,70.92,159567,0
+PAM.US,D,20250718,000000,71.06,72.94,70.955,71.31,114820,0
+PAM.US,D,20250721,000000,71.25,72.21,69.68,69.98,163202,0
+PAM.US,D,20250722,000000,70.01,71.22,68.97,69.67,216745,0
+PAM.US,D,20250723,000000,69.62,72.96,69.495,72.36,230217,0
+PAM.US,D,20250724,000000,72.13,74.16,71.13,73.97,185733,0
+PAM.US,D,20250725,000000,73.97,75.94,73.43,74.35,316544,0
+PAM.US,D,20250728,000000,74.345,75.6,73.85,74.61,265444,0
+PAM.US,D,20250729,000000,74.16,79.36,74.16,78.81,335512,0
+PAM.US,D,20250730,000000,79.41,80,76.34,77.99,419418,0
+PAM.US,D,20250731,000000,77.99,78.4,74.96,76.05,145356,0
+PAM.US,D,20250801,000000,75.7,75.7,72.79,74.21,167153,0
+PAM.US,D,20250804,000000,75.1,75.89,74.2077,74.63,104514,0
+PAM.US,D,20250805,000000,75.52,77.785,74.68,77.52,115799,0
+PAM.US,D,20250806,000000,77.64,83.1,77.61,82.66,654666,0
+PAM.US,D,20250807,000000,81.52,82.37,77.21,77.21,588310,0
+PAM.US,D,20250808,000000,77.27,77.73,73.3,74.71,437607,0
+PAM.US,D,20250811,000000,74.45,76.365,73.3569,75.58,116292,0
+PAM.US,D,20250812,000000,75.67,78.74,75.54,76.09,201398,0
+PAM.US,D,20250813,000000,76.3,78.14,74.99,76.22,156379,0
+PAM.US,D,20250814,000000,75.21,76,72.75,74.28,280459,0
+PAM.US,D,20250815,000000,74.44,75.405,73.725,74.32,72844,0
+PAM.US,D,20250818,000000,74.175,76.56,73.915,74.99,137781,0
+PAM.US,D,20250819,000000,74.6,75.28,70.46,70.88,207762,0
+PAM.US,D,20250820,000000,71.76,72.99,70.27,70.96,142661,0
+PAM.US,D,20250821,000000,71.15,72.8255,70.23,71.22,141974,0
+PAM.US,D,20250822,000000,71.72,73.5,70.01,70.49,422131,0
+PAM.US,D,20250825,000000,70.01,70.44,65.38,66.34,720274,0
+PAM.US,D,20250826,000000,66.24,68.27,65.6042,67.85,297548,0
+PAM.US,D,20250827,000000,67.815,68.09,65.8,66.3,274201,0
+PAM.US,D,20250828,000000,66.71,71.14,66.5,67.89,257517,0
+PAM.US,D,20250829,000000,67.465,68.5,66.86,67.53,138492,0
+PAM.US,D,20250902,000000,65.86,66.33,63.73,65.89,454166,0
+PAM.US,D,20250903,000000,65.63,67.25,65.34,65.92,282603,0
+PAM.US,D,20250904,000000,65.99,68.01,65.465,68.01,238459,0
+PAM.US,D,20250905,000000,68.2,69.6,65.56,67.97,361372,0
+PAM.US,D,20250908,000000,57.53,58.79,55.36,56.62,1939815,0
+PAM.US,D,20250909,000000,57.2001,59.685,57.01,58.79,782631,0
+PAM.US,D,20250910,000000,59.39,63.24,59.39,62.2,628153,0
+PAM.US,D,20250911,000000,62,63,61.16,62.17,302569,0
+PAM.US,D,20250912,000000,61.56,62,58.84,59.48,269003,0
+PAM.US,D,20250915,000000,59.49,60.49,59.11,59.23,369474,0
+PAM.US,D,20250916,000000,60.35,61.9999,60.23,61.75,287025,0
+PAM.US,D,20250917,000000,62,62.4037,59.86,60.06,232026,0
+PAM.US,D,20250918,000000,59.69,60.45,55.88,56.55,861104,0
+PAM.US,D,20250919,000000,56.55,58,54.95,57.44,771713,0
+PAM.US,D,20250922,000000,63.1,68.09,62.08,63.71,615280,0
+PAM.US,D,20250923,000000,64.515,66.23,63.4108,64.79,362679,0
+PAM.US,D,20250924,000000,68.825,69.55,65.42,66.15,372034,0
+PAM.US,D,20250925,000000,65,65.5,62.98,63.94,238696,0
+PAM.US,D,20250926,000000,64.26,66.39,61.71,61.88,407351,0
+PAM.US,D,20250929,000000,62.25,62.57,60.3,60.4,296697,0
+PAM.US,D,20250930,000000,60.06,60.69,58.7,60.06,505358,0
+PAM.US,D,20251001,000000,60,60.11,58.13,58.25,506264,0
+PAM.US,D,20251002,000000,57.76,60.61,57.14,60.61,453390,0
+PAM.US,D,20251003,000000,61.06,61.45,59.61,60.8,213349,0
+PAM.US,D,20251006,000000,61.57,61.598,59.85,60.52,155233,0
+PAM.US,D,20251007,000000,60.52,60.9,59.15,59.99,175448,0
+PAM.US,D,20251008,000000,60.5,61.225,59.33,61.05,199324,0
+PAM.US,D,20251009,000000,60.57,66.4,60.44,65.57,485319,0
+PAM.US,D,20251010,000000,66.91,66.91,62.49,63.46,259512,0
+PAM.US,D,20251013,000000,64.17,68.7,64.1178,67.88,336608,0
+PAM.US,D,20251014,000000,66.83,69.88,62.589,63.94,515438,0
+PAM.US,D,20251015,000000,65.5,68.28,64.7,65.92,436016,0
+PAM.US,D,20251016,000000,65.8,66.73,63.92,64.81,354920,0
+PAM.US,D,20251017,000000,64.365,65.51,63.28,63.59,218931,0
+PAM.US,D,20251020,000000,63.75,64.8,60.009,60.23,289207,0
+PAM.US,D,20251021,000000,60.62,62.24,59.2,59.3,428750,0
+PAM.US,D,20251022,000000,59.06,60.72,58.5,60.24,498497,0
+PAM.US,D,20251023,000000,60.775,63.89,60.53,62.47,433871,0
+PAM.US,D,20251024,000000,63.27,64.36,62.47,62.62,222182,0
+PAM.US,D,20251027,000000,81.365,87.5414,76,77.49,2059042,0
+PAM.US,D,20251028,000000,76.6,80.42,74.02,78.14,611831,0
+PAM.US,D,20251029,000000,80.35,84.07,79.09,82.46,687596,0
+PAM.US,D,20251030,000000,82.05,82.19,79.51,80.98,362850,0
+PAM.US,D,20251031,000000,82.31,88.37,81.76,85.8,674672,0
+PAM.US,D,20251103,000000,89.81,91.02,86.93,88.58,712478,0
+PAM.US,D,20251104,000000,85.97,89.7,85,87.48,347223,0
+PAM.US,D,20251105,000000,90,90,86.395,87.44,360265,0
+PAM.US,D,20251106,000000,87.46,87.655,85.119,87.1,203337,0
+PAM.US,D,20251107,000000,83.72,87,82.74,86.51,657975,0
+PAM.US,D,20251110,000000,88.5,89.45,86.47,87.21,288514,0
+PAM.US,D,20251111,000000,87.9,89.89,87.24,87.62,266298,0
+PAM.US,D,20251112,000000,87.73,90.52,87.58,89.06,291380,0
+PAM.US,D,20251113,000000,89.66,90.9,85.21,86.96,210663,0
+PAM.US,D,20251114,000000,84.58,91.03,84.58,90.07,272065,0
+PAM.US,D,20251117,000000,90.33,91,87.4,87.77,224678,0
+PAM.US,D,20251118,000000,86.485,91.4,85.8142,88.88,199947,0
+PAM.US,D,20251119,000000,89.48,92.2,88.6,89.31,238537,0
+PAM.US,D,20251120,000000,90.275,90.63,86.33,87.44,164094,0
+PAM.US,D,20251121,000000,86.68,87,83.04,85.39,187556,0
+PAM.US,D,20251124,000000,85.04,86.41,82.87,86.29,167838,0
+PAM.US,D,20251125,000000,85.21,87.27,83.48,85.86,183495,0
+PAM.US,D,20251126,000000,87.29,89.64,87.29,88.78,169836,0
+PAM.US,D,20251128,000000,89.98,91.02,89.08,90.67,113467,0
+PAM.US,D,20251201,000000,89.04,90.88,89.04,90.21,175474,0
+PAM.US,D,20251202,000000,90.3,91.5,89.01,89.36,193528,0
+PAM.US,D,20251203,000000,90.01,93.33,89.63,92.27,145332,0
+PAM.US,D,20251204,000000,93.72,94.41,90.58,91.15,145401,0
+PAM.US,D,20251205,000000,92.46,94.5,89.71,90.46,204277,0
+PAM.US,D,20251208,000000,90.445,91.12,89.35,90.66,73317,0
+PAM.US,D,20251209,000000,90.615,91.1043,88.7,89.5,83419,0
+PAM.US,D,20251210,000000,89.55,93.295,89.5,90.87,214262,0
+PAM.US,D,20251211,000000,89.16,92.015,87.77,89.89,90629,0
+PAM.US,D,20251212,000000,89.485,90.805,87.71,88.41,96182,0
+PAM.US,D,20251215,000000,89.02,90.32,87.77,89.41,102731,0
+PAM.US,D,20251216,000000,88.81,89.53,86.41,88.4,108598,0
+PAM.US,D,20251217,000000,89.45,90.015,87,87.23,131922,0
+PAM.US,D,20251218,000000,87.99,91.38,87.81,89,144399,0
+PAM.US,D,20251219,000000,89.36,90.17,88.38,89.65,106338,0
+PAM.US,D,20251222,000000,89.77,90.33,87.94,88.51,99679,0
+PAM.US,D,20251223,000000,88.83,90.1,88.17,88.91,108809,0
+PAM.US,D,20251224,000000,88.72,90.135,87.2361,89.32,49866,0
+PAM.US,D,20251226,000000,89.39,90.16508,88.54,89.23,68769,0
+PAM.US,D,20251229,000000,88.15,90.0033,87.24,87.68,137560,0
+PAM.US,D,20251230,000000,88.4899,88.4899,86.3,87.59,136613,0
+PAM.US,D,20251231,000000,87.09,88.92,86.26,88.51,131780,0
+PAM.US,D,20260102,000000,87.5,89.4925,86.55,88.01,113419,0
+PAM.US,D,20260105,000000,87.73,88.42,86.22,87.79,163057,0
+PAM.US,D,20260106,000000,88.05,88.36,83.795,84.21,196350,0
+PAM.US,D,20260107,000000,83.91,84.21,80.77,81.18,200980,0
+PAM.US,D,20260108,000000,80.75,83.8,80.58,83.22,202075,0
+PAM.US,D,20260109,000000,83.8,83.89,81.405,83.46,163789,0
+PAM.US,D,20260112,000000,82.72,84.55,81.42,82.55,141417,0
+PAM.US,D,20260113,000000,82.42,84.4,81.51,82.19,207749,0
+PAM.US,D,20260114,000000,81.975,83.87,80.34,80.34,170272,0
+PAM.US,D,20260115,000000,80.73,81.06,78.11,78.84,255814,0
+PAM.US,D,20260116,000000,79.49,81.2699,78.67,79.68,162888,0
+PAM.US,D,20260120,000000,77.895,81.83,77.15,80.91,203778,0
+PAM.US,D,20260121,000000,81.78,83.86,80.0801,83.42,318508,0
+PAM.US,D,20260122,000000,83.9,84.73,82.24,83.31,231655,0
+PAM.US,D,20260123,000000,83.3,84.96,82.95,84.09,206945,0
+PAM.US,D,20260126,000000,84.525,87.47,84,85.73,175174,0
+PAM.US,D,20260127,000000,86.01,89.74,85.78,89.23,305119,0
+PAM.US,D,20260128,000000,89.96,90.27,87.005,88.61,299204,0
+PAM.US,D,20260129,000000,89.9,90.02,86.03,88.49,261062,0
+PAM.US,D,20260130,000000,87.275,89.02,86.12,86.64,125864,0
+PAM.US,D,20260202,000000,85.78,86.63,83.5,85.35,170620,0
+PAM.US,D,20260203,000000,85.65,85.65,81.22,83.98,201460,0
+PAM.US,D,20260204,000000,84.04,84.07,81.38,83.52,201714,0
+PAM.US,D,20260205,000000,82.845,83.69,80.515,81.85,141088,0
+PAM.US,D,20260206,000000,83.745,83.9999,82.43,83.15,139739,0
+PAM.US,D,20260209,000000,84,84.2,81.3,83.43,174485,0
+PAM.US,D,20260210,000000,84,87.92,82.725,86,160249,0
+PAM.US,D,20260211,000000,87.55,87.5935,84.8401,85.84,188099,0
+PAM.US,D,20260212,000000,86.22,86.5025,81.12,81.64,142271,0
+PAM.US,D,20260213,000000,82.52,83.075,80.76,81.42,164952,0
+PAM.US,D,20260217,000000,80.56,81.31,78.01,80.24,148171,0
+PAM.US,D,20260218,000000,80.58,80.9,78.56,79.84,253335,0
diff --git a/daily/us/nyse stocks/2/pbnv.us.txt b/daily/us/nyse stocks/2/pbnv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c4d1e3254ff2413e7f18093cae26e9706fde43d8
--- /dev/null
+++ b/daily/us/nyse stocks/2/pbnv.us.txt	
@@ -0,0 +1,208 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PBNV.US,D,20240530,000000,24.9144,24.9144,24.9144,24.9144,80,0
+PBNV.US,D,20240603,000000,24.9901,24.9901,24.9901,24.9901,281,0
+PBNV.US,D,20240604,000000,25.0174,25.0174,25.0174,25.0174,100,0
+PBNV.US,D,20240605,000000,25.09,25.1071,25.09,25.1071,280,0
+PBNV.US,D,20240607,000000,25.12,25.14,25.1108,25.1108,400,0
+PBNV.US,D,20240610,000000,25.14,25.14,25.128,25.128,189156,0
+PBNV.US,D,20240611,000000,25.1282,25.1496,25.1282,25.1496,23869,0
+PBNV.US,D,20240613,000000,25.2704,25.2704,25.2704,25.2704,400,0
+PBNV.US,D,20240614,000000,25.27,25.27,25.27,25.27,100,0
+PBNV.US,D,20240618,000000,25.35,25.36,25.35,25.36,3171,0
+PBNV.US,D,20240620,000000,25.35,25.35,25.3136,25.3136,200,0
+PBNV.US,D,20240621,000000,25.35,25.35,25.3201,25.3201,182,0
+PBNV.US,D,20240628,000000,25.3525,25.3525,25.3525,25.3525,1,0
+PBNV.US,D,20240705,000000,25.509,25.509,25.509,25.509,1,0
+PBNV.US,D,20240723,000000,25.52,25.54,25.52,25.54,600,0
+PBNV.US,D,20240724,000000,25.34,25.3532,25.34,25.3532,800,0
+PBNV.US,D,20240725,000000,25.3279,25.3279,25.3279,25.3279,20,0
+PBNV.US,D,20240821,000000,25.7453,25.7453,25.7453,25.7453,2,0
+PBNV.US,D,20240917,000000,25.8776,25.8776,25.8776,25.8776,80,0
+PBNV.US,D,20240918,000000,25.8566,25.8566,25.8566,25.8566,80,0
+PBNV.US,D,20240919,000000,25.9841,25.9841,25.9841,25.9841,80,0
+PBNV.US,D,20240920,000000,25.9901,25.9901,25.9901,25.9901,80,0
+PBNV.US,D,20240923,000000,26.0167,26.0167,26.0167,26.0167,80,0
+PBNV.US,D,20240924,000000,26.0296,26.0296,26.0296,26.0296,80,0
+PBNV.US,D,20240925,000000,26.03,26.03,26.03,26.03,80,0
+PBNV.US,D,20240926,000000,26.053,26.053,26.053,26.053,80,0
+PBNV.US,D,20240927,000000,26.0466,26.0466,26.0466,26.0466,80,0
+PBNV.US,D,20241001,000000,26.0208,26.0208,26.0208,26.0208,80,0
+PBNV.US,D,20241002,000000,26.0222,26.0222,26.0222,26.0222,80,0
+PBNV.US,D,20241003,000000,26.0061,26.0061,26.0061,26.0061,80,0
+PBNV.US,D,20241004,000000,26.0916,26.0916,26.0916,26.0916,80,0
+PBNV.US,D,20241007,000000,26.0336,26.0336,26.0336,26.0336,80,0
+PBNV.US,D,20241008,000000,26.1089,26.1089,26.1089,26.1089,2,0
+PBNV.US,D,20241009,000000,26.1498,26.1498,26.1498,26.1498,80,0
+PBNV.US,D,20241010,000000,26.155,26.155,26.155,26.155,80,0
+PBNV.US,D,20241011,000000,26.1923,26.1923,26.1923,26.1923,80,0
+PBNV.US,D,20241014,000000,26.216,26.216,26.216,26.216,80,0
+PBNV.US,D,20241015,000000,26.2036,26.2036,26.2036,26.2036,80,0
+PBNV.US,D,20241016,000000,26.225,26.225,26.225,26.225,80,0
+PBNV.US,D,20241017,000000,26.24,26.24,26.24,26.24,80,0
+PBNV.US,D,20241018,000000,26.2619,26.2619,26.2619,26.2619,80,0
+PBNV.US,D,20241021,000000,26.27,26.27,26.27,26.27,80,0
+PBNV.US,D,20241022,000000,26.275,26.275,26.275,26.275,80,0
+PBNV.US,D,20241023,000000,26.2638,26.2638,26.2638,26.2638,80,0
+PBNV.US,D,20241024,000000,26.28,26.28,26.28,26.28,80,0
+PBNV.US,D,20241025,000000,26.2857,26.2857,26.2857,26.2857,80,0
+PBNV.US,D,20241028,000000,26.3,26.3,26.3,26.3,80,0
+PBNV.US,D,20241029,000000,26.305,26.305,26.305,26.305,80,0
+PBNV.US,D,20241030,000000,26.29,26.32,26.29,26.31,219556,0
+PBNV.US,D,20241031,000000,26.3498,26.36,26.31,26.3321,15932,0
+PBNV.US,D,20241101,000000,26.44,26.49,26.4,26.4014,79746,0
+PBNV.US,D,20241104,000000,26.36,26.4,26.36,26.39,6691,0
+PBNV.US,D,20241105,000000,26.45,26.53,26.43,26.53,7093,0
+PBNV.US,D,20241106,000000,26.71,26.82,26.7099,26.7691,33561,0
+PBNV.US,D,20241107,000000,26.86,26.86,26.79,26.8235,3727,0
+PBNV.US,D,20241108,000000,26.8551,26.8551,26.8551,26.8551,24,0
+PBNV.US,D,20241111,000000,26.8888,26.9,26.8888,26.9,1992,0
+PBNV.US,D,20241112,000000,26.86,26.86,26.79,26.8108,600,0
+PBNV.US,D,20241113,000000,26.79,26.8799,26.79,26.7989,8156,0
+PBNV.US,D,20241114,000000,26.84,26.84,26.75,26.766,1300,0
+PBNV.US,D,20241118,000000,26.72,26.74,26.6816,26.6816,1976,0
+PBNV.US,D,20241119,000000,26.73,26.7315,26.73,26.7315,25368,0
+PBNV.US,D,20241120,000000,26.7,26.7297,26.7,26.7297,120,0
+PBNV.US,D,20241122,000000,26.83,26.83,26.807,26.807,110,0
+PBNV.US,D,20241125,000000,26.91,26.91,26.86,26.8788,1020,0
+PBNV.US,D,20241126,000000,26.96,26.96,26.96,26.96,1343,0
+PBNV.US,D,20241127,000000,26.86,26.87,26.86,26.87,3200,0
+PBNV.US,D,20241202,000000,26.95,26.98,26.95,26.98,1000,0
+PBNV.US,D,20241203,000000,27.01,27.06,27.01,27.05,5363,0
+PBNV.US,D,20241205,000000,27.05,27.05,27.0474,27.0474,2615,0
+PBNV.US,D,20241216,000000,27.05,27.0508,27.05,27.0508,3600,0
+PBNV.US,D,20241218,000000,27.04,27.04,26.7389,26.7389,518,0
+PBNV.US,D,20241219,000000,26.75,26.75,26.7137,26.7137,4100,0
+PBNV.US,D,20241220,000000,26.77,26.89,26.77,26.8247,5568,0
+PBNV.US,D,20241223,000000,26.81,26.9067,26.8,26.9067,1900,0
+PBNV.US,D,20241230,000000,26.86,26.86,26.83,26.8461,565,0
+PBNV.US,D,20241231,000000,26.86,26.86,26.8096,26.8096,333,0
+PBNV.US,D,20250102,000000,26.72,26.8025,26.72,26.8025,1863,0
+PBNV.US,D,20250103,000000,26.89,26.9398,26.89,26.9398,426,0
+PBNV.US,D,20250107,000000,26.95,26.95,26.8899,26.8899,408,0
+PBNV.US,D,20250116,000000,26.98,26.98,26.9713,26.9713,413,0
+PBNV.US,D,20250117,000000,27.0501,27.0793,27.0501,27.0793,197,0
+PBNV.US,D,20250128,000000,27.17,27.2119,27.17,27.2119,533,0
+PBNV.US,D,20250204,000000,27.17,27.1856,27.17,27.1856,25085,0
+PBNV.US,D,20250211,000000,27.25,27.25,27.22,27.2475,4499,0
+PBNV.US,D,20250214,000000,27.35,27.35,27.3248,27.3248,240,0
+PBNV.US,D,20250227,000000,27.11,27.11,26.9652,26.9652,273,0
+PBNV.US,D,20250228,000000,27.01,27.1204,27.01,27.1204,341,0
+PBNV.US,D,20250306,000000,26.81,26.85,26.7,26.7369,9346,0
+PBNV.US,D,20250310,000000,26.46,26.4778,26.46,26.4778,1691,0
+PBNV.US,D,20250317,000000,26.58,26.6298,26.58,26.6298,8000,0
+PBNV.US,D,20250321,000000,26.6,26.6,26.6,26.6,607,0
+PBNV.US,D,20250401,000000,26.549,26.55,26.51,26.5388,1543,0
+PBNV.US,D,20250402,000000,26.59,26.6578,26.59,26.6578,126,0
+PBNV.US,D,20250403,000000,26.16,26.16,26.0843,26.0843,2209,0
+PBNV.US,D,20250404,000000,25.62,25.6701,25.3543,25.3543,973,0
+PBNV.US,D,20250408,000000,25.71,25.71,25.0773,25.0773,546,0
+PBNV.US,D,20250414,000000,26.22,26.22,26.15,26.15,844,0
+PBNV.US,D,20250423,000000,26.03,26.19,26.025,26.0628,4507,0
+PBNV.US,D,20250430,000000,26.36,26.482,26.35,26.482,1800,0
+PBNV.US,D,20250501,000000,26.6175,26.6175,26.5593,26.5593,875,0
+PBNV.US,D,20250502,000000,26.7,26.7544,26.7,26.7544,100,0
+PBNV.US,D,20250506,000000,26.57,26.6,26.57,26.6,100,0
+PBNV.US,D,20250507,000000,26.63,26.6443,26.615,26.6443,4000,0
+PBNV.US,D,20250515,000000,27.22,27.27,27.22,27.2381,5501,0
+PBNV.US,D,20250519,000000,27.31,27.3372,27.31,27.3372,1021,0
+PBNV.US,D,20250521,000000,27.22,27.22,27.108,27.108,113,0
+PBNV.US,D,20250527,000000,27.31,27.31,27.2726,27.2726,1653,0
+PBNV.US,D,20250603,000000,27.37,27.42,27.35,27.4129,14332,0
+PBNV.US,D,20250606,000000,27.47,27.5202,27.47,27.5202,178,0
+PBNV.US,D,20250618,000000,27.55,27.55,27.5072,27.5072,758,0
+PBNV.US,D,20250623,000000,27.57,27.6208,27.57,27.6208,2001,0
+PBNV.US,D,20250701,000000,27.97,27.98,27.955,27.955,1668,0
+PBNV.US,D,20250702,000000,28.01,28.02,28.009,28.02,480,0
+PBNV.US,D,20250707,000000,27.98,27.9948,27.98,27.9948,200,0
+PBNV.US,D,20250710,000000,28.104,28.1049,28.104,28.1049,179,0
+PBNV.US,D,20250714,000000,28.0401,28.13,28.0401,28.13,300,0
+PBNV.US,D,20250723,000000,28.3,28.3,28.27,28.27,150,0
+PBNV.US,D,20250814,000000,28.51,28.51,28.5,28.5,2000,0
+PBNV.US,D,20250815,000000,28.47,28.48,28.47,28.48,356,0
+PBNV.US,D,20250820,000000,28.41,28.442,28.395,28.442,429,0
+PBNV.US,D,20250826,000000,28.54,28.5747,28.54,28.5747,7135,0
+PBNV.US,D,20250827,000000,28.57,28.594,28.57,28.594,601,0
+PBNV.US,D,20250912,000000,28.75,28.7669,28.74,28.7669,7525,0
+PBNV.US,D,20250924,000000,28.83,28.83,28.82,28.82,2379,0
+PBNV.US,D,20250925,000000,28.81,28.8259,28.81,28.8259,242,0
+PBNV.US,D,20251002,000000,28.91,28.9294,28.91,28.9294,10256,0
+PBNV.US,D,20251008,000000,29,29,28.98,28.98,776,0
+PBNV.US,D,20251009,000000,28.96,29,28.96,28.98,1838,0
+PBNV.US,D,20251010,000000,28.94,28.94,28.8329,28.8329,152,0
+PBNV.US,D,20251014,000000,28.92,28.96,28.92,28.94,219,0
+PBNV.US,D,20251015,000000,28.93,28.98,28.93,28.953,3909,0
+PBNV.US,D,20251016,000000,28.92,28.93,28.9,28.9012,2150,0
+PBNV.US,D,20251017,000000,28.93,28.97,28.93,28.97,534,0
+PBNV.US,D,20251020,000000,29.04,29.04,29.04,29.04,200,0
+PBNV.US,D,20251022,000000,29.06,29.07,29.02,29.02,8736,0
+PBNV.US,D,20251023,000000,29.04,29.0699,29.04,29.0651,3362,0
+PBNV.US,D,20251024,000000,29.1,29.1,29.0811,29.0811,358,0
+PBNV.US,D,20251027,000000,29.11,29.11,29.09,29.09,4465,0
+PBNV.US,D,20251028,000000,29.074,29.08,29.074,29.08,323,0
+PBNV.US,D,20251029,000000,29.09,29.1,29.0776,29.085,5943,0
+PBNV.US,D,20251030,000000,29.1,29.11,29.07,29.09,86911,0
+PBNV.US,D,20251031,000000,29.1082,29.12,29.08,29.1,13696,0
+PBNV.US,D,20251103,000000,29.2,29.2,29.0875,29.135,295039,0
+PBNV.US,D,20251104,000000,28.9725,29.07,28.9725,29.045,23347,0
+PBNV.US,D,20251105,000000,28.98,29.115,28.98,29.07,23914,0
+PBNV.US,D,20251106,000000,29.08,29.08,28.89,28.9075,32195,0
+PBNV.US,D,20251107,000000,28.84,29.01,28.7501,28.93,11702,0
+PBNV.US,D,20251110,000000,29.05,29.14,29,29.1249,13161,0
+PBNV.US,D,20251111,000000,29.1162,29.16,29.08,29.15,31196,0
+PBNV.US,D,20251112,000000,29.1784,29.18,29.13,29.142,10940,0
+PBNV.US,D,20251113,000000,29.15,29.15,28.95,28.955,7357,0
+PBNV.US,D,20251114,000000,28.89,29.01,28.8575,28.9385,33343,0
+PBNV.US,D,20251117,000000,28.98,28.98,28.81,28.85,18762,0
+PBNV.US,D,20251118,000000,28.88,28.88,28.65,28.7513,12428,0
+PBNV.US,D,20251119,000000,28.79,28.84,28.73,28.7915,10437,0
+PBNV.US,D,20251120,000000,28.9959,29,28.5827,28.5827,10285,0
+PBNV.US,D,20251121,000000,28.63,28.835,28.55,28.73,19350,0
+PBNV.US,D,20251124,000000,28.807,28.934,28.807,28.934,426,0
+PBNV.US,D,20251125,000000,28.935,29.06,28.9082,29.0573,28184,0
+PBNV.US,D,20251126,000000,29.12,29.18,29.12,29.1406,9762,0
+PBNV.US,D,20251201,000000,29.16,29.21,29.14,29.1455,11576,0
+PBNV.US,D,20251202,000000,29.2,29.245,29.18,29.22,9775,0
+PBNV.US,D,20251203,000000,29.25,29.26,29.2325,29.2349,703,0
+PBNV.US,D,20251204,000000,29.22,29.26,29.22,29.26,1659,0
+PBNV.US,D,20251205,000000,29.32,29.32,29.26,29.2722,2565,0
+PBNV.US,D,20251208,000000,29.26,29.26,29.2268,29.2268,311,0
+PBNV.US,D,20251209,000000,29.28,29.28,29.2309,29.2309,162,0
+PBNV.US,D,20251210,000000,29.34,29.34,29.3336,29.3336,1087,0
+PBNV.US,D,20251212,000000,29.23,29.26,29.23,29.2378,1331,0
+PBNV.US,D,20251215,000000,29.23,29.26,29.22,29.235,1955,0
+PBNV.US,D,20251216,000000,29.1767,29.2181,29.1767,29.2181,1755,0
+PBNV.US,D,20251217,000000,29.15,29.15,29.15,29.15,2500,0
+PBNV.US,D,20251218,000000,29.2265,29.2265,29.2,29.2,1466,0
+PBNV.US,D,20251222,000000,29.37,29.42,29.37,29.395,16190,0
+PBNV.US,D,20251223,000000,29.4,29.46,29.4,29.4523,1311,0
+PBNV.US,D,20251224,000000,29.5,29.5,29.5,29.5,2393,0
+PBNV.US,D,20251226,000000,29.5,29.52,29.48,29.52,3631,0
+PBNV.US,D,20251229,000000,29.49,29.49,29.4668,29.4668,1877,0
+PBNV.US,D,20251230,000000,29.46,29.464,29.46,29.464,915,0
+PBNV.US,D,20251231,000000,29.4006,29.43,29.385,29.385,4704,0
+PBNV.US,D,20260105,000000,29.47,29.48,29.4,29.4663,9185,0
+PBNV.US,D,20260106,000000,29.51,29.57,29.51,29.555,2601,0
+PBNV.US,D,20260107,000000,29.51,29.51,29.5063,29.5063,536,0
+PBNV.US,D,20260108,000000,29.54,29.54,29.48,29.48,8603,0
+PBNV.US,D,20260109,000000,29.64,29.64,29.6146,29.6146,2600,0
+PBNV.US,D,20260112,000000,29.63,29.64,29.63,29.635,485,0
+PBNV.US,D,20260113,000000,29.63,29.63,29.57,29.6042,308,0
+PBNV.US,D,20260115,000000,29.67,29.67,29.5852,29.5852,4141,0
+PBNV.US,D,20260116,000000,29.61,29.61,29.5965,29.5965,1149,0
+PBNV.US,D,20260120,000000,29.31,29.31,29.3023,29.3023,2679,0
+PBNV.US,D,20260121,000000,29.35,29.5,29.35,29.4695,11381,0
+PBNV.US,D,20260123,000000,29.55,29.55,29.5487,29.5487,2552,0
+PBNV.US,D,20260126,000000,29.61,29.63,29.61,29.61,1328,0
+PBNV.US,D,20260127,000000,29.63,29.665,29.63,29.66,7194,0
+PBNV.US,D,20260128,000000,29.67,29.67,29.6681,29.6681,2157,0
+PBNV.US,D,20260129,000000,29.53,29.6462,29.53,29.6462,4030,0
+PBNV.US,D,20260130,000000,29.53,29.6,29.53,29.5868,7940,0
+PBNV.US,D,20260203,000000,29.5,29.5693,29.5,29.5693,416,0
+PBNV.US,D,20260204,000000,29.57,29.57,29.5044,29.5044,1546,0
+PBNV.US,D,20260205,000000,29.46,29.46,29.3371,29.3371,284,0
+PBNV.US,D,20260206,000000,29.47,29.6236,29.47,29.6236,423,0
+PBNV.US,D,20260209,000000,29.7,29.7,29.6725,29.6725,367,0
+PBNV.US,D,20260210,000000,29.67,29.67,29.6366,29.6366,2364,0
+PBNV.US,D,20260211,000000,29.725,29.775,29.725,29.725,299,0
+PBNV.US,D,20260213,000000,29.45,29.45,29.39,29.427,1634,0
+PBNV.US,D,20260218,000000,29.49,29.49,29.49,29.49,2626,0
diff --git a/daily/us/nyse stocks/2/pbot.us.txt b/daily/us/nyse stocks/2/pbot.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..919133c1efe00cd307b32a9a4f8d2d18eb1c84d1
--- /dev/null
+++ b/daily/us/nyse stocks/2/pbot.us.txt	
@@ -0,0 +1,60 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PBOT.US,D,20251016,000000,25.14,25.14,24.8276,24.8276,100582,0
+PBOT.US,D,20251024,000000,25.79,25.7901,25.7745,25.7745,221,0
+PBOT.US,D,20251027,000000,26.26,26.26,26.095,26.2103,20380,0
+PBOT.US,D,20251028,000000,26.25,26.3077,26.2499,26.3077,2054,0
+PBOT.US,D,20251029,000000,26.3,26.31,26.2607,26.2607,986,0
+PBOT.US,D,20251030,000000,26.35,26.35,26.1083,26.1083,478,0
+PBOT.US,D,20251031,000000,26.18,26.2449,26.18,26.2449,1504,0
+PBOT.US,D,20251103,000000,26.34,26.55,26.34,26.4139,777,0
+PBOT.US,D,20251104,000000,26.07,26.07,25.6475,25.6475,755,0
+PBOT.US,D,20251106,000000,25.5,25.5,25.3181,25.3181,817,0
+PBOT.US,D,20251111,000000,25.75,25.77,25.7429,25.7429,699,0
+PBOT.US,D,20251112,000000,25.62,25.7001,25.62,25.6694,801,0
+PBOT.US,D,20251113,000000,25.022,25.0419,25.022,25.0419,1007,0
+PBOT.US,D,20251114,000000,24.89,25.0828,24.89,24.9393,847,0
+PBOT.US,D,20251117,000000,24.96,24.96,24.6137,24.6137,415,0
+PBOT.US,D,20251118,000000,24.05,24.3817,24.05,24.32,757,0
+PBOT.US,D,20251120,000000,24.32,24.32,23.71,23.7251,1731,0
+PBOT.US,D,20251121,000000,23.78,23.78,23.6704,23.6704,553,0
+PBOT.US,D,20251124,000000,24.26,24.2914,24.26,24.2914,388,0
+PBOT.US,D,20251125,000000,24.29,24.5057,24.29,24.5057,236,0
+PBOT.US,D,20251126,000000,24.58,24.58,24.5404,24.5404,492,0
+PBOT.US,D,20251202,000000,24.93,25.0465,24.93,25.0465,1133,0
+PBOT.US,D,20251203,000000,25.09,25.324,25.09,25.324,526,0
+PBOT.US,D,20251204,000000,25.26,25.26,25.2588,25.2588,157,0
+PBOT.US,D,20251205,000000,25.505,25.5493,25.505,25.5493,386,0
+PBOT.US,D,20251209,000000,25.68,25.7609,25.68,25.7609,182,0
+PBOT.US,D,20251210,000000,25.6655,25.8891,25.6655,25.8891,790,0
+PBOT.US,D,20251211,000000,25.68,25.85,25.62,25.7655,2504,0
+PBOT.US,D,20251215,000000,25,25,24.8796,24.8796,435,0
+PBOT.US,D,20251216,000000,24.89,24.9403,24.88,24.9403,1159,0
+PBOT.US,D,20251217,000000,24.99,24.99,24.3527,24.3527,562,0
+PBOT.US,D,20251223,000000,25.2995,25.3753,25.22,25.3753,511,0
+PBOT.US,D,20251224,000000,25.42,25.42,25.35,25.4143,754,0
+PBOT.US,D,20251226,000000,25.5399,25.5399,25.5184,25.5184,239,0
+PBOT.US,D,20251229,000000,25.375,25.54,25.375,25.3989,2216,0
+PBOT.US,D,20251231,000000,25.24,25.24,25.1986,25.1986,216,0
+PBOT.US,D,20260102,000000,25.35,25.35,25.3286,25.3286,246,0
+PBOT.US,D,20260105,000000,25.83,25.83,25.6793,25.6793,252,0
+PBOT.US,D,20260107,000000,26.27,26.48,26.27,26.3604,2611,0
+PBOT.US,D,20260108,000000,25.84,25.8559,25.84,25.8559,144,0
+PBOT.US,D,20260109,000000,26.07,26.2361,26.07,26.2361,264,0
+PBOT.US,D,20260112,000000,26.18,26.3605,26.15,26.3605,815,0
+PBOT.US,D,20260113,000000,26.23,26.3,26.1868,26.1868,994,0
+PBOT.US,D,20260114,000000,25.72,25.8423,25.7199,25.8423,550,0
+PBOT.US,D,20260115,000000,26.36,26.36,26.0871,26.0871,291,0
+PBOT.US,D,20260120,000000,25.65,25.65,25.4126,25.4126,107,0
+PBOT.US,D,20260126,000000,26.21,26.3357,26.21,26.3357,118,0
+PBOT.US,D,20260128,000000,26.77,26.77,26.7347,26.7347,194,0
+PBOT.US,D,20260129,000000,25.97,26.2146,25.59,26.2146,782,0
+PBOT.US,D,20260202,000000,25.8003,25.8003,25.7051,25.7051,406,0
+PBOT.US,D,20260203,000000,25.4,25.4,24.7798,24.7798,1331,0
+PBOT.US,D,20260204,000000,24.465,24.565,23.882,24.295,2516,0
+PBOT.US,D,20260205,000000,24,24,23.8828,23.8828,3830,0
+PBOT.US,D,20260206,000000,24.52,24.7467,23.64,24.7467,1761,0
+PBOT.US,D,20260209,000000,25.19,25.19,25.1367,25.1367,112,0
+PBOT.US,D,20260210,000000,25.245,25.245,25.1529,25.1529,132,0
+PBOT.US,D,20260211,000000,25.19,25.2841,25.19,25.2841,269,0
+PBOT.US,D,20260213,000000,25.2669,25.2669,25.0789,25.0789,147,0
+PBOT.US,D,20260218,000000,25.1,25.1001,25.1,25.1001,607,0
diff --git a/daily/us/nyse stocks/2/pcq.us.txt b/daily/us/nyse stocks/2/pcq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5436f2942d47ffe29e472eeaba7ebbddc992523a
--- /dev/null
+++ b/daily/us/nyse stocks/2/pcq.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCQ.US,D,20050225,000000,7.39721,7.40337,7.34103,7.40337,45132.428275579,0
+PCQ.US,D,20050228,000000,7.43184,7.43792,7.37433,7.41361,75867.658561009,0
+PCQ.US,D,20050301,000000,7.40337,7.43184,7.36556,7.37952,100185.59741467,0
+PCQ.US,D,20050302,000000,7.39721,7.42191,7.36556,7.36556,95525.729891878,0
+PCQ.US,D,20050303,000000,7.39721,7.40337,7.36844,7.36844,61278.76043928,0
+PCQ.US,D,20050304,000000,7.34103,7.42625,7.34103,7.3915,64584.292437882,0
+PCQ.US,D,20050307,000000,7.40337,7.41361,7.38484,7.41361,19647.709161594,0
+PCQ.US,D,20050308,000000,7.41361,7.41361,7.37433,7.38484,33466.698106219,0
+PCQ.US,D,20050309,000000,7.30002,7.36844,7.24654,7.24654,103881.78319491,0
+PCQ.US,D,20050310,000000,7.2532,7.30002,7.22482,7.2532,79562.808124337,0
+PCQ.US,D,20050311,000000,7.2532,7.34103,7.21413,7.32646,170421.41697493,0
+PCQ.US,D,20050314,000000,7.34103,7.34103,7.30002,7.30002,201552.48212666,0
+PCQ.US,D,20050315,000000,7.30002,7.32646,7.30002,7.31584,29960.140023689,0
+PCQ.US,D,20050316,000000,7.31584,7.31584,7.20061,7.25938,37354.584018054,0
+PCQ.US,D,20050317,000000,7.26923,7.30619,7.25938,7.26923,112642.99731661,0
+PCQ.US,D,20050318,000000,7.2642,7.32153,7.2642,7.31584,7979.9065583798,0
+PCQ.US,D,20050321,000000,7.31024,7.34103,7.27975,7.31584,59728.579915799,0
+PCQ.US,D,20050322,000000,7.30619,7.31584,7.24654,7.2532,97274.864065432,0
+PCQ.US,D,20050323,000000,7.23122,7.23122,7.14676,7.19626,122760.61939634,0
+PCQ.US,D,20050324,000000,7.21992,7.25938,7.19626,7.20515,53104.045098539,0
+PCQ.US,D,20050328,000000,7.25938,7.25938,7.06185,7.11907,163422.80784685,0
+PCQ.US,D,20050329,000000,7.05258,7.17311,7.05258,7.14676,90455.520465809,0
+PCQ.US,D,20050330,000000,7.12969,7.19626,7.12969,7.17842,28397.524897078,0
+PCQ.US,D,20050331,000000,7.12969,7.21992,7.12969,7.21413,81126.459467875,0
+PCQ.US,D,20050401,000000,7.26923,7.30002,7.24654,7.2642,43190.557753515,0
+PCQ.US,D,20050404,000000,7.27975,7.31024,7.24654,7.26923,35609.594712209,0
+PCQ.US,D,20050405,000000,7.30619,7.30619,7.2642,7.29566,52526.872269941,0
+PCQ.US,D,20050406,000000,7.30619,7.31584,7.27975,7.28507,104864.11684217,0
+PCQ.US,D,20050407,000000,7.28507,7.30619,7.26923,7.29566,31717.563932664,0
+PCQ.US,D,20050408,000000,7.30619,7.30619,7.2642,7.29566,79175.262993465,0
+PCQ.US,D,20050411,000000,7.25938,7.28892,7.25938,7.28507,27626.579503046,0
+PCQ.US,D,20050412,000000,7.25938,7.29566,7.24654,7.28507,62442.43204882,0
+PCQ.US,D,20050413,000000,7.27542,7.28892,7.2642,7.2642,23930.393722792,0
+PCQ.US,D,20050414,000000,7.24654,7.28507,7.24087,7.24087,40267.389801148,0
+PCQ.US,D,20050415,000000,7.24654,7.28892,7.24654,7.2532,17508.957423315,0
+PCQ.US,D,20050418,000000,7.24087,7.30002,7.24087,7.2642,62442.43204882,0
+PCQ.US,D,20050419,000000,7.29566,7.31584,7.29566,7.31584,19264.308898434,0
+PCQ.US,D,20050420,000000,7.31584,7.32153,7.28507,7.30619,31119.666765519,0
+PCQ.US,D,20050421,000000,7.30619,7.32153,7.27975,7.31584,74510.214386035,0
+PCQ.US,D,20050422,000000,7.32153,7.33119,7.28892,7.32646,49621.32000534,0
+PCQ.US,D,20050425,000000,7.30619,7.34441,7.30619,7.30619,44546.965711563,0
+PCQ.US,D,20050426,000000,7.32153,7.32153,7.28892,7.31024,48436.924057253,0
+PCQ.US,D,20050427,000000,7.31584,7.31584,7.30619,7.30619,16922.458642371,0
+PCQ.US,D,20050428,000000,7.32646,7.34103,7.27975,7.28507,92991.143287307,0
+PCQ.US,D,20050429,000000,7.30619,7.33119,7.30002,7.30002,111472.07218857,0
+PCQ.US,D,20050502,000000,7.28507,7.32646,7.27975,7.30002,74899.831950761,0
+PCQ.US,D,20050503,000000,7.32153,7.34441,7.30002,7.34441,80351.369206135,0
+PCQ.US,D,20050504,000000,7.34441,7.36844,7.33611,7.36844,38129.674279795,0
+PCQ.US,D,20050505,000000,7.34103,7.36844,7.34103,7.36844,48821.36053734,0
+PCQ.US,D,20050506,000000,7.36844,7.36844,7.34441,7.36556,27437.988022249,0
+PCQ.US,D,20050509,000000,7.36556,7.40337,7.3555,7.40337,37935.901714359,0
+PCQ.US,D,20050510,000000,7.40337,7.66452,7.3915,7.52052,168475.40158516,0
+PCQ.US,D,20050511,000000,7.5295,7.55459,7.48965,7.48965,16730.758510789,0
+PCQ.US,D,20050512,000000,7.49553,7.52052,7.45433,7.51522,73139.299391003,0
+PCQ.US,D,20050513,000000,7.50721,7.54032,7.48097,7.54032,135598.31091066,0
+PCQ.US,D,20050516,000000,7.54929,7.54929,7.51107,7.52632,20417.618338699,0
+PCQ.US,D,20050517,000000,7.52632,7.59107,7.48656,7.54929,49800.585533793,0
+PCQ.US,D,20050518,000000,7.54929,7.62967,7.54448,7.56474,136371.32873854,0
+PCQ.US,D,20050519,000000,7.5711,7.60206,7.54929,7.57709,72955.888994843,0
+PCQ.US,D,20050520,000000,7.60739,7.60739,7.50721,7.50721,34432.452282613,0
+PCQ.US,D,20050523,000000,7.51522,7.51522,7.45433,7.46948,76855.17329288,0
+PCQ.US,D,20050524,000000,7.47488,7.52052,7.45838,7.52052,79562.808124337,0
+PCQ.US,D,20050525,000000,7.52632,7.52632,7.48965,7.5016,13231.453946753,0
+PCQ.US,D,20050526,000000,7.5016,7.51522,7.48097,7.48656,35989.886324587,0
+PCQ.US,D,20050527,000000,7.50721,7.51522,7.46948,7.51522,24127.27493901,0
+PCQ.US,D,20050531,000000,7.5295,7.55459,7.48656,7.55459,33859.424321726,0
+PCQ.US,D,20050601,000000,7.54448,7.59532,7.54448,7.58625,77625.082469983,0
+PCQ.US,D,20050602,000000,7.55459,7.60739,7.54448,7.60739,89872.130335649,0
+PCQ.US,D,20050603,000000,7.63422,7.63422,7.58247,7.60739,64584.292437882,0
+PCQ.US,D,20050606,000000,7.63422,7.63422,7.55992,7.59532,64584.292437882,0
+PCQ.US,D,20050607,000000,7.59532,7.6403,7.56474,7.59532,58955.562087912,0
+PCQ.US,D,20050608,000000,7.55459,7.55459,7.43792,7.44352,182089.21957814,0
+PCQ.US,D,20050609,000000,7.44352,7.44352,7.40878,7.40878,102136.79388908,0
+PCQ.US,D,20050610,000000,7.42191,7.42191,7.35936,7.37952,102136.79388908,0
+PCQ.US,D,20050613,000000,7.35936,7.40337,7.35936,7.40337,66917.852958527,0
+PCQ.US,D,20050614,000000,7.3915,7.44352,7.37433,7.43792,138129.78886446,0
+PCQ.US,D,20050615,000000,7.40878,7.43792,7.40878,7.43184,37544.211715778,0
+PCQ.US,D,20050616,000000,7.43792,7.46948,7.43184,7.46948,46880.526232205,0
+PCQ.US,D,20050617,000000,7.47488,7.49553,7.45433,7.45433,94152.742462992,0
+PCQ.US,D,20050620,000000,7.47488,7.48656,7.43792,7.45838,85994.606593088,0
+PCQ.US,D,20050621,000000,7.51107,7.53432,7.48097,7.52052,69061.785781442,0
+PCQ.US,D,20050622,000000,7.50721,7.56474,7.50721,7.5295,53498.843747902,0
+PCQ.US,D,20050623,000000,7.54929,7.57709,7.54032,7.57709,75487.366948631,0
+PCQ.US,D,20050624,000000,7.57709,7.59532,7.5711,7.58247,37155.630367982,0
+PCQ.US,D,20050627,000000,7.58625,7.59107,7.50721,7.50721,106604.96128031,0
+PCQ.US,D,20050628,000000,7.49553,7.5295,7.48097,7.5295,53883.28022799,0
+PCQ.US,D,20050629,000000,7.54032,7.69453,7.52632,7.69453,162246.70163418,0
+PCQ.US,D,20050630,000000,7.6784,7.69453,7.58247,7.65969,106416.36979951,0
+PCQ.US,D,20050701,000000,7.65969,7.73043,7.65515,7.69453,105639.20710391,0
+PCQ.US,D,20050705,000000,7.69453,7.70543,7.67262,7.69453,49031.712573615,0
+PCQ.US,D,20050706,000000,7.69453,7.73545,7.6784,7.70879,171389.24358518,0
+PCQ.US,D,20050707,000000,7.73545,7.78274,7.73545,7.77627,79757.6169067,0
+PCQ.US,D,20050708,000000,7.78785,7.8089,7.76294,7.7976,46880.526232205,0
+PCQ.US,D,20050711,000000,7.76294,7.77627,7.65969,7.73043,134237.75808492,0
+PCQ.US,D,20050712,000000,7.6784,7.77077,7.6403,7.77077,94541.32381079,0
+PCQ.US,D,20050713,000000,7.73043,7.7976,7.73043,7.76294,40469.452102002,0
+PCQ.US,D,20050714,000000,7.80417,7.80417,7.74711,7.77077,66917.852958527,0
+PCQ.US,D,20050715,000000,7.74711,7.7976,7.73043,7.76739,42998.857621935,0
+PCQ.US,D,20050718,000000,7.73545,7.76294,7.70879,7.71499,40654.934932019,0
+PCQ.US,D,20050719,000000,7.71499,7.76739,7.71499,7.75727,30351.830022269,0
+PCQ.US,D,20050720,000000,7.78274,7.78274,7.72166,7.75281,32299.917845896,0
+PCQ.US,D,20050721,000000,7.76294,7.77627,7.75281,7.77077,31119.666765519,0
+PCQ.US,D,20050722,000000,7.76294,7.82885,7.76294,7.82885,70233.747126402,0
+PCQ.US,D,20050725,000000,7.81448,7.8442,7.78785,7.81448,26845.271939742,0
+PCQ.US,D,20050726,000000,7.83504,7.8393,7.76294,7.77627,81321.268250239,0
+PCQ.US,D,20050727,000000,7.81448,7.82374,7.77627,7.80417,45325.164624086,0
+PCQ.US,D,20050728,000000,7.8089,7.8393,7.70879,7.78785,97464.491763158,0
+PCQ.US,D,20050729,000000,7.78785,7.78785,7.72166,7.75727,14596.151640219,0
+PCQ.US,D,20050801,000000,7.73545,7.76739,7.6896,7.6896,50578.784446315,0
+PCQ.US,D,20050802,000000,7.73545,7.78274,7.73545,7.78274,71594.299952159,0
+PCQ.US,D,20050803,000000,7.73545,7.78274,7.73545,7.74008,56226.166700978,0
+PCQ.US,D,20050804,000000,7.75281,7.792,7.75281,7.792,49992.285665371,0
+PCQ.US,D,20050805,000000,7.80417,7.8694,7.78274,7.78274,105045.45480446,0
+PCQ.US,D,20050808,000000,7.78274,7.8638,7.72166,7.76294,101736.81415509,0
+PCQ.US,D,20050809,000000,7.69453,7.83504,7.69453,7.78274,51747.637140492,0
+PCQ.US,D,20050810,000000,7.83504,7.83504,7.76294,7.77077,93194.241805091,0
+PCQ.US,D,20050811,000000,7.74008,7.81448,7.74008,7.78785,69257.630780733,0
+PCQ.US,D,20050812,000000,7.81448,7.83504,7.76739,7.81448,14596.151640219,0
+PCQ.US,D,20050815,000000,7.81448,7.8393,7.78274,7.78785,43784.310052952,0
+PCQ.US,D,20050816,000000,7.78785,7.8089,7.77077,7.78785,35802.331060715,0
+PCQ.US,D,20050817,000000,7.78274,7.81951,7.77077,7.792,27228.672202902,0
+PCQ.US,D,20050818,000000,7.80417,7.81951,7.76739,7.78274,44944.873011708,0
+PCQ.US,D,20050819,000000,7.78785,7.78785,7.76739,7.76739,34048.015802524,0
+PCQ.US,D,20050822,000000,7.792,7.792,7.76739,7.78274,16542.167029993,0
+PCQ.US,D,20050823,000000,7.78274,7.82885,7.78274,7.81448,53310.252267102,0
+PCQ.US,D,20050824,000000,7.78785,7.82885,7.78785,7.81448,42026.886143976,0
+PCQ.US,D,20050825,000000,7.81448,7.85278,7.80417,7.82885,59911.99031196,0
+PCQ.US,D,20050826,000000,7.85278,7.87991,7.83504,7.87991,36176.405371529,0
+PCQ.US,D,20050829,000000,7.91523,7.9442,7.91523,7.9442,40267.389801148,0
+PCQ.US,D,20050830,000000,7.99409,7.99409,7.8884,7.92007,110891.7907092,0
+PCQ.US,D,20050831,000000,7.96803,7.96803,7.91003,7.93839,48821.36053734,0
+PCQ.US,D,20050901,000000,7.9442,7.9442,7.92007,7.92593,44359.410447692,0
+PCQ.US,D,20050902,000000,7.9442,7.9879,7.93049,7.98472,15561.905816615,0
+PCQ.US,D,20050906,000000,7.9633,8.05863,7.95924,7.97461,20814.489421915,0
+PCQ.US,D,20050907,000000,8.01764,8.06405,7.99409,8.06405,54867.686309078,0
+PCQ.US,D,20050908,000000,8.09358,8.09358,7.99409,7.99409,53310.252267102,0
+PCQ.US,D,20050909,000000,8.01764,8.03095,7.99409,7.999,41249.723448381,0
+PCQ.US,D,20050912,000000,8.01764,8.05863,8.01183,8.05863,49800.585533793,0
+PCQ.US,D,20050913,000000,8.06974,8.14608,8.05863,8.14028,76070.757078792,0
+PCQ.US,D,20050914,000000,8.12428,8.12428,8.05863,8.06405,40654.934932019,0
+PCQ.US,D,20050915,000000,8.09358,8.12428,8.01764,8.02689,63228.920696763,0
+PCQ.US,D,20050916,000000,7.99409,8.03095,7.97951,8.01183,53883.28022799,0
+PCQ.US,D,20050919,000000,8.01764,8.06974,7.97461,7.97461,25289.910331621,0
+PCQ.US,D,20050920,000000,8.00161,8.05286,7.92007,7.9442,71003.656303507,0
+PCQ.US,D,20050921,000000,7.99409,8.02689,7.95065,7.95924,40654.934932019,0
+PCQ.US,D,20050922,000000,7.95924,8.03095,7.84972,7.91523,71981.84508303,0
+PCQ.US,D,20050923,000000,7.99409,8.01183,7.81951,7.8638,62837.230698181,0
+PCQ.US,D,20050926,000000,7.8638,7.8638,7.81448,7.85278,30733.157851577,0
+PCQ.US,D,20050927,000000,7.82885,7.85278,7.70879,7.70879,95125.750157877,0
+PCQ.US,D,20050928,000000,7.70879,7.81448,7.70879,7.7976,100576.25119632,0
+PCQ.US,D,20050929,000000,7.7976,7.8089,7.77077,7.80417,39688.144538695,0
+PCQ.US,D,20050930,000000,7.82374,7.82374,7.76739,7.81448,34432.452282613,0
+PCQ.US,D,20051003,000000,7.8393,7.85772,7.76294,7.8089,34239.715934105,0
+PCQ.US,D,20051004,000000,7.8638,7.8884,7.7976,7.8638,76070.757078792,0
+PCQ.US,D,20051005,000000,7.85772,7.8694,7.76294,7.76294,71981.84508303,0
+PCQ.US,D,20051006,000000,7.81448,7.81448,7.75727,7.78785,83651.720120098,0
+PCQ.US,D,20051007,000000,7.76739,7.81448,7.76739,7.80417,90264.856551156,0
+PCQ.US,D,20051010,000000,7.81448,7.81448,7.78785,7.81448,79953.461905989,0
+PCQ.US,D,20051011,000000,7.8638,8.06974,7.78274,7.78274,54282.223745062,0
+PCQ.US,D,20051012,000000,7.7257,7.81448,7.7257,7.7257,55642.776570819,0
+PCQ.US,D,20051013,000000,7.68392,7.81448,7.68392,7.76294,73343.434125713,0
+PCQ.US,D,20051014,000000,7.76294,7.76739,7.60739,7.65969,85018.490247421,0
+PCQ.US,D,20051017,000000,7.70543,7.70543,7.60739,7.66452,45907.518537319,0
+PCQ.US,D,20051018,000000,7.63422,7.66452,7.58625,7.59532,55051.096705238,0
+PCQ.US,D,20051019,000000,7.58247,7.60206,7.5295,7.54929,30351.830022269,0
+PCQ.US,D,20051020,000000,7.58247,7.61463,7.48097,7.55459,60896.396393047,0
+PCQ.US,D,20051021,000000,7.58247,7.61463,7.5295,7.60206,21406.169287497,0
+PCQ.US,D,20051024,000000,7.60739,7.70543,7.60739,7.70543,61855.933267876,0
+PCQ.US,D,20051025,000000,7.75727,7.77077,7.65969,7.68392,56226.166700978,0
+PCQ.US,D,20051026,000000,7.73545,7.74008,7.65969,7.65969,60691.22544141,0
+PCQ.US,D,20051027,000000,7.70879,7.74008,7.65969,7.70543,42616.493575701,0
+PCQ.US,D,20051028,000000,7.70879,7.7257,7.68392,7.68392,11676.092338634,0
+PCQ.US,D,20051031,000000,7.73545,7.76294,7.70543,7.75727,42616.493575701,0
+PCQ.US,D,20051101,000000,7.8089,7.81448,7.77627,7.78785,30537.312852285,0
+PCQ.US,D,20051102,000000,7.73545,7.8089,7.73043,7.8089,45907.518537319,0
+PCQ.US,D,20051103,000000,7.8089,7.82885,7.74008,7.76294,52526.872269941,0
+PCQ.US,D,20051104,000000,7.73545,7.75727,7.73043,7.73043,45714.782188812,0
+PCQ.US,D,20051107,000000,7.73545,7.74711,7.71499,7.71499,52526.872269941,0
+PCQ.US,D,20051108,000000,7.7257,7.75281,7.72166,7.72166,38904.764541536,0
+PCQ.US,D,20051109,000000,7.75281,7.75281,7.66779,7.66779,68282.550651993,0
+PCQ.US,D,20051110,000000,7.68392,7.76294,7.65969,7.66452,91247.19019839,0
+PCQ.US,D,20051111,000000,7.69965,7.76739,7.66452,7.76739,40469.452102002,0
+PCQ.US,D,20051114,000000,7.76294,7.81448,7.74008,7.78785,86961.39698641,0
+PCQ.US,D,20051115,000000,7.74711,7.82374,7.65969,7.81448,78596.017731014,0
+PCQ.US,D,20051116,000000,7.81448,7.91003,7.76294,7.8393,27437.988022249,0
+PCQ.US,D,20051117,000000,7.8393,7.905,7.8089,7.85278,25483.682897057,0
+PCQ.US,D,20051118,000000,7.8638,7.905,7.66452,7.75727,90664.836285157,0
+PCQ.US,D,20051121,000000,7.71499,7.76294,7.68392,7.73545,28792.323546441,0
+PCQ.US,D,20051122,000000,7.68392,7.74711,7.68392,7.74711,56226.166700978,0
+PCQ.US,D,20051123,000000,7.70879,7.8089,7.70879,7.75281,21993.704285367,0
+PCQ.US,D,20051125,000000,7.78785,7.78785,7.69965,7.69965,21199.962118934,0
+PCQ.US,D,20051128,000000,7.70879,7.76294,7.69453,7.70879,105430.92750148,0
+PCQ.US,D,20051129,000000,7.81448,7.81448,7.70879,7.72166,34048.015802524,0
+PCQ.US,D,20051130,000000,7.74711,7.7976,7.69965,7.76294,69257.630780733,0
+PCQ.US,D,20051201,000000,7.78785,7.81448,7.73545,7.76294,28985.059894949,0
+PCQ.US,D,20051202,000000,7.76294,7.7976,7.75727,7.77627,21587.507249803,0
+PCQ.US,D,20051205,000000,7.7257,7.78274,7.70879,7.78274,33859.424321726,0
+PCQ.US,D,20051206,000000,7.78785,7.8089,7.77077,7.80417,28792.323546441,0
+PCQ.US,D,20051207,000000,7.81448,7.8638,7.77077,7.81448,59728.579915799,0
+PCQ.US,D,20051208,000000,7.81448,7.8442,7.792,7.8442,25483.682897057,0
+PCQ.US,D,20051209,000000,7.85772,7.8884,7.85772,7.8884,42788.50558566,0
+PCQ.US,D,20051212,000000,7.8442,7.89864,7.81951,7.88494,55642.776570819,0
+PCQ.US,D,20051213,000000,7.87459,7.9442,7.87459,7.91523,47669.087314003,0
+PCQ.US,D,20051214,000000,7.97951,7.97951,7.83504,7.83504,79175.262993465,0
+PCQ.US,D,20051215,000000,7.87459,7.905,7.81951,7.82885,36970.147537964,0
+PCQ.US,D,20051216,000000,7.8393,7.8694,7.81448,7.85772,58548.32883542,0
+PCQ.US,D,20051219,000000,7.8638,7.91003,7.77627,7.77627,49621.32000534,0
+PCQ.US,D,20051220,000000,7.77077,7.8694,7.76739,7.83504,48053.523794093,0
+PCQ.US,D,20051221,000000,7.8393,7.89864,7.81448,7.89864,34631.405932684,0
+PCQ.US,D,20051222,000000,7.89864,7.9442,7.8638,7.91523,25094.065332331,0
+PCQ.US,D,20051223,000000,8.01764,8.01764,7.91523,7.95065,25872.264244855,0
+PCQ.US,D,20051227,000000,7.95065,8.00654,7.91523,7.92593,29761.186373616,0
+PCQ.US,D,20051228,000000,7.9442,8.01183,7.93839,7.96803,29184.013545021,0
+PCQ.US,D,20051229,000000,8.00654,8.14028,8.00161,8.12428,106997.68749581,0
+PCQ.US,D,20051230,000000,8.06974,8.15225,8.06974,8.14028,47669.087314003,0
+PCQ.US,D,20060103,000000,8.11414,8.20775,8.09869,8.20194,97080.05528307,0
+PCQ.US,D,20060104,000000,8.21894,8.21894,8.14608,8.15225,34432.452282613,0
+PCQ.US,D,20060105,000000,8.18226,8.18922,8.14028,8.18922,35394.061591297,0
+PCQ.US,D,20060106,000000,8.14608,8.2147,8.13216,8.20775,68282.550651993,0
+PCQ.US,D,20060109,000000,8.16943,8.22473,8.15225,8.19751,29372.605025818,0
+PCQ.US,D,20060110,000000,8.16084,8.25097,8.16084,8.24576,68473.214566645,0
+PCQ.US,D,20060111,000000,8.22473,8.25097,8.18226,8.25097,39688.144538695,0
+PCQ.US,D,20060112,000000,8.25097,8.27693,8.08719,8.16084,43375.004366604,0
+PCQ.US,D,20060113,000000,8.14608,8.1949,8.13216,8.15225,51943.482139783,0
+PCQ.US,D,20060117,000000,8.13728,8.16084,8.06974,8.11414,51943.482139783,0
+PCQ.US,D,20060118,000000,8.09869,8.15659,7.87991,7.9633,97274.864065432,0
+PCQ.US,D,20060119,000000,7.96803,8.02254,7.96803,7.99409,31717.563932664,0
+PCQ.US,D,20060120,000000,8.03703,8.05863,7.999,7.999,24713.773719952,0
+PCQ.US,D,20060123,000000,8.01183,8.09869,8.00161,8.09358,53883.28022799,0
+PCQ.US,D,20060124,000000,8.14028,8.21894,8.09358,8.19751,56812.665481924,0
+PCQ.US,D,20060125,000000,8.19751,8.22473,8.14608,8.18226,27043.189372887,0
+PCQ.US,D,20060126,000000,8.2147,8.2147,8.12428,8.12428,28985.059894949,0
+PCQ.US,D,20060127,000000,8.12428,8.2147,8.12428,8.1949,29569.486242037,0
+PCQ.US,D,20060130,000000,8.2147,8.2147,8.06974,8.06974,36970.147537964,0
+PCQ.US,D,20060131,000000,8.08719,8.12428,8.03703,8.03703,32299.917845896,0
+PCQ.US,D,20060201,000000,8.06974,8.1949,8.01764,8.14028,82680.784859067,0
+PCQ.US,D,20060202,000000,8.14028,8.16943,7.97461,7.97461,126064.0789611,0
+PCQ.US,D,20060203,000000,7.96803,7.96803,7.82374,7.88494,94541.32381079,0
+PCQ.US,D,20060206,000000,7.81951,7.85772,7.78274,7.85278,141046.73951526,0
+PCQ.US,D,20060207,000000,7.81448,7.8638,7.76739,7.85278,120614.61413958,0
+PCQ.US,D,20060208,000000,7.8393,7.8442,7.70879,7.75727,163803.09945922,0
+PCQ.US,D,20060209,000000,7.76294,7.78785,7.75727,7.77627,139490.34169021,0
+PCQ.US,D,20060210,000000,7.80417,7.81951,7.71499,7.75727,78596.017731014,0
+PCQ.US,D,20060213,000000,7.65042,7.7257,7.6403,7.71499,73537.206691149,0
+PCQ.US,D,20060214,000000,7.78785,7.8638,7.71499,7.8089,50775.665662533,0
+PCQ.US,D,20060215,000000,7.78785,7.905,7.78785,7.87459,48053.523794093,0
+PCQ.US,D,20060216,000000,7.8884,7.89864,7.76294,7.89864,97662.409196302,0
+PCQ.US,D,20060217,000000,7.91523,7.97951,7.87991,7.9633,54079.12522728,0
+PCQ.US,D,20060221,000000,7.96803,8.01183,7.96803,8.01183,42210.296540137,0
+PCQ.US,D,20060222,000000,7.9633,8.00654,7.95065,7.9879,44162.529231474,0
+PCQ.US,D,20060223,000000,8.00654,8.01764,7.9879,7.99409,42412.358840993,0
+PCQ.US,D,20060224,000000,8.01183,8.03095,7.99409,7.99409,35802.331060715,0
+PCQ.US,D,20060227,000000,7.99409,8.03095,7.98472,7.98472,37742.129148924,0
+PCQ.US,D,20060228,000000,8.03703,8.06974,7.9879,8.06974,46114.761922813,0
+PCQ.US,D,20060301,000000,8.06974,8.06974,7.9442,7.99409,85018.490247421,0
+PCQ.US,D,20060302,000000,7.97461,8.01183,7.91523,7.99409,40077.762103423,0
+PCQ.US,D,20060303,000000,7.9879,8.00654,7.9442,7.9633,36386.757407806,0
+PCQ.US,D,20060306,000000,7.95065,8.03095,7.9442,8.03095,41824.823843122,0
+PCQ.US,D,20060307,000000,8.01764,8.02689,7.9442,7.97461,78392.919213231,0
+PCQ.US,D,20060308,000000,7.99409,8.00161,7.91003,7.91523,47279.469749279,0
+PCQ.US,D,20060309,000000,7.91523,7.99409,7.89864,7.91003,93772.450850614,0
+PCQ.US,D,20060310,000000,7.95924,7.98472,7.91523,7.9442,21005.153336569,0
+PCQ.US,D,20060313,000000,7.95924,7.99409,7.91003,7.93049,47854.570144019,0
+PCQ.US,D,20060314,000000,7.93049,7.99409,7.91003,7.99409,51555.937008912,0
+PCQ.US,D,20060315,000000,7.99409,7.99409,7.91523,7.9879,57588.791960591,0
+PCQ.US,D,20060316,000000,7.99409,8.05286,7.96803,8.05286,32299.917845896,0
+PCQ.US,D,20060317,000000,8.04763,8.05286,7.99409,7.99409,22174.006030747,0
+PCQ.US,D,20060320,000000,8.01764,8.04763,7.99409,8.04763,23930.393722792,0
+PCQ.US,D,20060321,000000,8.00654,8.04763,7.999,8.04763,59329.636398727,0
+PCQ.US,D,20060322,000000,8.05286,8.06974,8.01183,8.04378,44546.965711563,0
+PCQ.US,D,20060323,000000,8.04763,8.13216,8.04378,8.08172,47279.469749279,0
+PCQ.US,D,20060324,000000,8.14028,8.14028,8.07669,8.12428,16138.042428284,0
+PCQ.US,D,20060327,000000,8.14608,8.14608,8.05286,8.08719,69257.630780733,0
+PCQ.US,D,20060328,000000,8.07669,8.10487,8.06405,8.09869,70823.354558127,0
+PCQ.US,D,20060329,000000,8.10487,8.1201,8.06974,8.09358,45132.428275579,0
+PCQ.US,D,20060330,000000,8.1201,8.12428,8.07669,8.08172,49621.32000534,0
+PCQ.US,D,20060331,000000,8.12428,8.13728,8.12428,8.12428,21782.316032165,0
+PCQ.US,D,20060403,000000,8.14028,8.14608,8.12428,8.12428,31515.501631809,0
+PCQ.US,D,20060404,000000,8.12428,8.13216,8.10487,8.12428,45325.164624086,0
+PCQ.US,D,20060405,000000,8.14028,8.14608,8.12428,8.14608,28397.524897078,0
+PCQ.US,D,20060406,000000,8.09358,8.14028,8.06974,8.12428,40077.762103423,0
+PCQ.US,D,20060407,000000,8.14608,8.14608,8.02689,8.03095,49800.585533793,0
+PCQ.US,D,20060410,000000,8.05863,8.13728,8.02254,8.02689,46696.079619119,0
+PCQ.US,D,20060411,000000,8.02689,8.1201,8.02689,8.04763,35989.886324587,0
+PCQ.US,D,20060412,000000,8.04378,8.08719,8.01764,8.05863,26845.271939742,0
+PCQ.US,D,20060413,000000,8.04378,8.09869,7.89864,8.04378,70615.074955708,0
+PCQ.US,D,20060417,000000,8.08172,8.08172,7.97951,8.03703,20417.618338699,0
+PCQ.US,D,20060418,000000,7.999,8.07669,7.9879,8.06974,31119.666765519,0
+PCQ.US,D,20060419,000000,8.04378,8.09358,7.97461,8.06974,50578.784446315,0
+PCQ.US,D,20060420,000000,8.01764,8.09869,8.01764,8.09869,45132.428275579,0
+PCQ.US,D,20060421,000000,8.08172,8.1201,8.08172,8.11414,15753.605948195,0
+PCQ.US,D,20060424,000000,8.06974,8.1201,8.06974,8.06974,25094.065332331,0
+PCQ.US,D,20060425,000000,8.06974,8.12783,8.04378,8.11414,65951.062565205,0
+PCQ.US,D,20060426,000000,8.06974,8.14028,8.06974,8.13728,47463.916362366,0
+PCQ.US,D,20060427,000000,8.14028,8.17608,8.12428,8.16943,24510.675202171,0
+PCQ.US,D,20060428,000000,8.2147,8.2147,7.99409,8.15659,82090.141210415,0
+PCQ.US,D,20060501,000000,8.12428,8.19751,8.08719,8.18922,50973.583095678,0
+PCQ.US,D,20060502,000000,8.14608,8.2147,7.96803,7.96803,90075.228853432,0
+PCQ.US,D,20060503,000000,7.99409,8.09869,7.96803,8.09869,60504.706394467,0
+PCQ.US,D,20060504,000000,8.05286,8.1201,8.05286,8.07669,17508.957423315,0
+PCQ.US,D,20060505,000000,8.04763,8.09869,8.04378,8.08719,46696.079619119,0
+PCQ.US,D,20060508,000000,8.00654,8.09869,8.00654,8.05863,51747.637140492,0
+PCQ.US,D,20060509,000000,7.9442,8.08172,7.9442,8.05286,60504.706394467,0
+PCQ.US,D,20060510,000000,8.12428,8.12428,8.00161,8.00161,75280.123563138,0
+PCQ.US,D,20060511,000000,7.999,8.04763,7.95412,7.96803,77226.138952911,0
+PCQ.US,D,20060512,000000,7.9442,8.00654,7.9442,7.96803,33263.599588435,0
+PCQ.US,D,20060515,000000,8.04378,8.04378,7.92593,7.92593,55251.086572238,0
+PCQ.US,D,20060516,000000,8.01183,8.01183,7.9442,7.9442,53883.28022799,0
+PCQ.US,D,20060517,000000,7.8638,7.95065,7.8638,7.92593,43375.004366604,0
+PCQ.US,D,20060518,000000,8.00654,8.00654,7.92593,7.97461,39492.299539406,0
+PCQ.US,D,20060519,000000,7.97461,7.999,7.93839,7.98472,34631.405932684,0
+PCQ.US,D,20060522,000000,7.98472,7.99409,7.93839,7.96803,14010.689076205,0
+PCQ.US,D,20060523,000000,7.92593,7.96803,7.89285,7.91523,29761.186373616,0
+PCQ.US,D,20060524,000000,7.905,7.95065,7.8884,7.95065,33466.698106219,0
+PCQ.US,D,20060525,000000,7.95065,7.95412,7.905,7.95412,45907.518537319,0
+PCQ.US,D,20060526,000000,7.95412,7.96803,7.92007,7.9442,34432.452282613,0
+PCQ.US,D,20060530,000000,7.9633,7.96803,7.8884,7.8884,28017.233284701,0
+PCQ.US,D,20060531,000000,7.91523,7.96803,7.85772,7.95412,72561.090345479,0
+PCQ.US,D,20060601,000000,7.95924,8.01764,7.92007,7.95065,71788.072517595,0
+PCQ.US,D,20060602,000000,7.999,8.05863,7.98472,8.04378,40077.762103423,0
+PCQ.US,D,20060605,000000,8.05863,8.14028,8.02689,8.04763,49222.376488268,0
+PCQ.US,D,20060606,000000,8.08719,8.09869,8.00654,8.06405,34432.452282613,0
+PCQ.US,D,20060607,000000,8.06405,8.09869,8.03703,8.09358,35223.085798266,0
+PCQ.US,D,20060608,000000,8.02689,8.06974,8.02254,8.06974,28397.524897078,0
+PCQ.US,D,20060609,000000,8.12428,8.12428,8.06405,8.06405,30147.69528756,0
+PCQ.US,D,20060612,000000,8.16084,8.16084,8.06405,8.16084,52526.872269941,0
+PCQ.US,D,20060613,000000,8.20775,8.21894,7.96803,8.00654,98429.209722626,0
+PCQ.US,D,20060614,000000,8.12428,8.15659,8.03095,8.05863,28985.059894949,0
+PCQ.US,D,20060615,000000,8.06974,8.12428,8.00161,8.04378,19647.709161594,0
+PCQ.US,D,20060616,000000,8.30145,8.30145,8.10487,8.15659,80737.878120077,0
+PCQ.US,D,20060619,000000,8.16943,8.20775,8.09869,8.13216,27626.579503046,0
+PCQ.US,D,20060620,000000,8.09869,8.16498,8.06974,8.14028,56422.01170027,0
+PCQ.US,D,20060621,000000,8.15659,8.18922,8.10487,8.18922,37155.630367982,0
+PCQ.US,D,20060622,000000,8.05863,8.14608,8.05863,8.12428,30147.69528756,0
+PCQ.US,D,20060623,000000,8.05286,8.16084,8.05286,8.08172,65563.517434334,0
+PCQ.US,D,20060626,000000,8.12428,8.15225,8.06974,8.15225,27626.579503046,0
+PCQ.US,D,20060627,000000,8.09358,8.13216,7.91003,8.01764,78017.808685491,0
+PCQ.US,D,20060628,000000,7.9879,8.06974,7.905,7.95924,110891.7907092,0
+PCQ.US,D,20060629,000000,7.85278,7.96803,7.85278,7.96803,84435.100117259,0
+PCQ.US,D,20060630,000000,7.92593,7.97951,7.91523,7.97951,52526.872269941,0
+PCQ.US,D,20060703,000000,8.01764,8.12783,7.99409,8.12783,62837.230698181,0
+PCQ.US,D,20060705,000000,8.16084,8.19751,7.92007,8.06974,31515.501631809,0
+PCQ.US,D,20060706,000000,8.01183,8.05863,7.99409,8.05863,74899.831950761,0
+PCQ.US,D,20060707,000000,8.13216,8.20194,8.04763,8.12428,33263.599588435,0
+PCQ.US,D,20060710,000000,8.25097,8.25097,8.06974,8.09358,67506.424173324,0
+PCQ.US,D,20060711,000000,8.09869,8.09869,8.02689,8.08719,31119.666765519,0
+PCQ.US,D,20060712,000000,8.02689,8.09869,8.02689,8.09358,27821.38828541,0
+PCQ.US,D,20060713,000000,8.09869,8.09869,8.02254,8.04378,43583.283969023,0
+PCQ.US,D,20060714,000000,8.04378,8.09869,8.02254,8.09358,40469.452102002,0
+PCQ.US,D,20060717,000000,8.09869,8.09869,8.01764,8.06974,59329.636398727,0
+PCQ.US,D,20060718,000000,8.03703,8.06974,8.01764,8.06974,40077.762103423,0
+PCQ.US,D,20060719,000000,8.09358,8.10487,8.01764,8.10487,23730.403855791,0
+PCQ.US,D,20060720,000000,8.12428,8.12428,8.06974,8.11414,33466.698106219,0
+PCQ.US,D,20060721,000000,8.16943,8.18922,8.16498,8.16943,31515.501631809,0
+PCQ.US,D,20060724,000000,8.12428,8.22473,8.07669,8.18226,36574.312671675,0
+PCQ.US,D,20060725,000000,8.2147,8.2669,8.18226,8.2669,82304.638114398,0
+PCQ.US,D,20060726,000000,8.29594,8.29594,8.16943,8.27239,92027.461544768,0
+PCQ.US,D,20060727,000000,8.27693,8.33793,8.19751,8.33793,47279.469749279,0
+PCQ.US,D,20060728,000000,8.32692,8.36987,8.30145,8.36987,22951.168726342,0
+PCQ.US,D,20060731,000000,8.35404,8.61326,8.32692,8.49513,91625.409376913,0
+PCQ.US,D,20060801,000000,8.70262,8.70262,8.49059,8.50083,50973.583095678,0
+PCQ.US,D,20060802,000000,8.67954,8.67954,8.54754,8.59512,46495.053535192,0
+PCQ.US,D,20060803,000000,8.59212,8.63284,8.54221,8.59512,62053.850701023,0
+PCQ.US,D,20060804,000000,8.62407,8.63546,8.53257,8.62705,69448.294695384,0
+PCQ.US,D,20060807,000000,8.63546,8.64212,8.57822,8.64212,26074.326545709,0
+PCQ.US,D,20060808,000000,8.64212,8.64906,8.58555,8.62705,61082.915439991,0
+PCQ.US,D,20060809,000000,8.53257,8.59212,8.50516,8.5267,55251.086572238,0
+PCQ.US,D,20060810,000000,8.58555,8.61326,8.54221,8.55119,34048.015802524,0
+PCQ.US,D,20060811,000000,8.55119,8.61798,8.53886,8.59212,62442.43204882,0
+PCQ.US,D,20060814,000000,8.58555,8.62705,8.48568,8.48568,66139.654046001,0
+PCQ.US,D,20060815,000000,8.48568,8.59212,8.48568,8.5267,74510.214386035,0
+PCQ.US,D,20060816,000000,8.5267,8.58555,8.51077,8.56318,57785.673176808,0
+PCQ.US,D,20060817,000000,8.58555,8.60785,8.55119,8.58555,56422.01170027,0
+PCQ.US,D,20060818,000000,8.61326,8.61798,8.53886,8.57272,58168.037223042,0
+PCQ.US,D,20060821,000000,8.53257,8.57272,8.48006,8.48006,56603.349662575,0
+PCQ.US,D,20060822,000000,8.45644,8.52109,8.33205,8.37246,242591.85353877,0
+PCQ.US,D,20060823,000000,8.24576,8.30667,8.16943,8.22473,155830.44641935,0
+PCQ.US,D,20060824,000000,8.22473,8.22473,8.19751,8.21894,65754.181348987,0
+PCQ.US,D,20060825,000000,8.21894,8.21894,8.16943,8.21894,46114.761922813,0
+PCQ.US,D,20060828,000000,8.22473,8.27693,8.20194,8.20775,57785.673176808,0
+PCQ.US,D,20060829,000000,8.28494,8.28494,8.19751,8.24268,39303.708058608,0
+PCQ.US,D,20060830,000000,8.18226,8.28494,8.18226,8.28494,56603.349662575,0
+PCQ.US,D,20060831,000000,8.2669,8.28494,8.23004,8.27693,55642.776570819,0
+PCQ.US,D,20060901,000000,8.37537,8.37537,8.28494,8.30667,30936.256369358,0
+PCQ.US,D,20060905,000000,8.37537,8.42409,8.26081,8.31361,54474.960093569,0
+PCQ.US,D,20060906,000000,8.4047,8.4047,8.28147,8.28494,87549.968201209,0
+PCQ.US,D,20060907,000000,8.27693,8.33793,8.25097,8.32692,66537.561346147,0
+PCQ.US,D,20060908,000000,8.4047,8.4047,8.30667,8.34768,49621.32000534,0
+PCQ.US,D,20060911,000000,8.3416,8.3416,8.28147,8.28147,19264.308898434,0
+PCQ.US,D,20060912,000000,8.32692,8.33793,8.28147,8.33793,36176.405371529,0
+PCQ.US,D,20060913,000000,8.3416,8.36486,8.25097,8.35404,79953.461905989,0
+PCQ.US,D,20060914,000000,8.35404,8.38752,8.3223,8.32692,35021.023497411,0
+PCQ.US,D,20060915,000000,8.28494,8.3223,8.25097,8.25097,74899.831950761,0
+PCQ.US,D,20060918,000000,8.22473,8.27693,8.22473,8.26081,36386.757407806,0
+PCQ.US,D,20060919,000000,8.25097,8.32692,8.23621,8.2669,74313.333169817,0
+PCQ.US,D,20060920,000000,8.2669,8.35404,8.2669,8.31863,25094.065332331,0
+PCQ.US,D,20060921,000000,8.30667,8.35404,8.30667,8.34768,43375.004366604,0
+PCQ.US,D,20060922,000000,8.32692,8.39352,8.30145,8.36987,42998.857621935,0
+PCQ.US,D,20060925,000000,8.4047,8.41783,8.30667,8.30667,35609.594712209,0
+PCQ.US,D,20060926,000000,8.37537,8.47661,8.35404,8.4047,91625.409376913,0
+PCQ.US,D,20060927,000000,8.47198,8.49059,8.43038,8.49059,42788.50558566,0
+PCQ.US,D,20060928,000000,8.45644,8.5267,8.45644,8.48006,22758.432377834,0
+PCQ.US,D,20060929,000000,8.38752,8.51077,8.38752,8.41783,86381.115507032,0
+PCQ.US,D,20061002,000000,8.46755,8.48006,8.38212,8.38212,75280.123563138,0
+PCQ.US,D,20061003,000000,8.4135,8.47198,8.35404,8.35404,86961.39698641,0
+PCQ.US,D,20061004,000000,8.36987,8.4047,8.35404,8.37246,48633.805273471,0
+PCQ.US,D,20061005,000000,8.41783,8.58555,8.35404,8.58555,68282.550651993,0
+PCQ.US,D,20061006,000000,8.53257,8.53257,8.47661,8.49513,57386.729659737,0
+PCQ.US,D,20061009,000000,8.49513,8.56924,8.49513,8.53886,30351.830022269,0
+PCQ.US,D,20061010,000000,8.49059,8.49059,8.38212,8.43038,49992.285665371,0
+PCQ.US,D,20061011,000000,8.43038,8.43038,8.36987,8.38212,37935.901714359,0
+PCQ.US,D,20061012,000000,8.40113,8.40113,8.35404,8.38752,42026.886143976,0
+PCQ.US,D,20061013,000000,8.37537,8.37537,8.30667,8.35839,71003.656303507,0
+PCQ.US,D,20061016,000000,8.30145,8.38752,8.29016,8.37246,50973.583095678,0
+PCQ.US,D,20061017,000000,8.37246,8.43038,8.37246,8.4047,59138.972484073,0
+PCQ.US,D,20061018,000000,8.45644,8.46755,8.4135,8.42409,23538.703724211,0
+PCQ.US,D,20061019,000000,8.41783,8.52109,8.41783,8.52109,47082.58853306,0
+PCQ.US,D,20061020,000000,8.49513,8.5267,8.43356,8.43944,45529.299358796,0
+PCQ.US,D,20061023,000000,8.43356,8.49513,8.43356,8.48568,16922.458642371,0
+PCQ.US,D,20061024,000000,8.43356,8.54221,8.43356,8.50083,36574.312671675,0
+PCQ.US,D,20061025,000000,8.50083,8.61326,8.49513,8.60785,84626.80024884,0
+PCQ.US,D,20061026,000000,8.47661,8.60042,8.47661,8.60042,44745.919361635,0
+PCQ.US,D,20061027,000000,8.60042,8.66498,8.57272,8.64212,61082.915439991,0
+PCQ.US,D,20061030,000000,8.65534,8.67048,8.60785,8.60785,65951.062565205,0
+PCQ.US,D,20061031,000000,8.58555,8.64906,8.55661,8.56924,62837.230698181,0
+PCQ.US,D,20061101,000000,8.60785,8.65534,8.59212,8.64906,20814.489421915,0
+PCQ.US,D,20061102,000000,8.64212,8.67309,8.56318,8.56924,66729.261477727,0
+PCQ.US,D,20061103,000000,8.57272,8.57272,8.48568,8.56924,64584.292437882,0
+PCQ.US,D,20061106,000000,8.51577,8.57822,8.51077,8.57822,59138.972484073,0
+PCQ.US,D,20061107,000000,8.55661,8.58555,8.5267,8.53257,21005.153336569,0
+PCQ.US,D,20061108,000000,8.53257,8.59512,8.53257,8.59212,48821.36053734,0
+PCQ.US,D,20061109,000000,8.59212,8.59212,8.41783,8.49513,64584.292437882,0
+PCQ.US,D,20061110,000000,8.47661,8.54754,8.47661,8.53886,79377.32529432,0
+PCQ.US,D,20061113,000000,8.53886,8.60785,8.51077,8.60785,66917.852958527,0
+PCQ.US,D,20061114,000000,8.64906,8.65534,8.60042,8.65534,34814.816328846,0
+PCQ.US,D,20061115,000000,8.62705,8.64212,8.59212,8.59212,39879.844670277,0
+PCQ.US,D,20061116,000000,8.53257,8.57272,8.44397,8.44397,163422.80784685,0
+PCQ.US,D,20061117,000000,8.47661,8.47661,8.43038,8.43038,57003.329396576,0
+PCQ.US,D,20061120,000000,8.4135,8.45026,8.40982,8.43038,90854.463982882,0
+PCQ.US,D,20061121,000000,8.42409,8.43038,8.4047,8.4135,34814.816328846,0
+PCQ.US,D,20061122,000000,8.4047,8.43038,8.4047,8.40982,31515.501631809,0
+PCQ.US,D,20061124,000000,8.40982,8.43038,8.4047,8.4047,22951.168726342,0
+PCQ.US,D,20061127,000000,8.4047,8.43038,8.4047,8.40982,30733.157851577,0
+PCQ.US,D,20061128,000000,8.42409,8.45026,8.40982,8.4135,85202.936860508,0
+PCQ.US,D,20061129,000000,8.4047,8.53257,8.4047,8.45644,27228.672202902,0
+PCQ.US,D,20061130,000000,8.44397,8.49059,8.43944,8.45644,73139.299391003,0
+PCQ.US,D,20061201,000000,8.50516,8.53257,8.45644,8.47661,42026.886143976,0
+PCQ.US,D,20061204,000000,8.53257,8.55119,8.48568,8.55119,41628.978843833,0
+PCQ.US,D,20061205,000000,8.53257,8.63546,8.53257,8.63546,35223.085798266,0
+PCQ.US,D,20061206,000000,8.54754,8.64482,8.54754,8.59212,32299.917845896,0
+PCQ.US,D,20061207,000000,8.63284,8.67309,8.61326,8.63546,52326.882402943,0
+PCQ.US,D,20061208,000000,8.63546,8.69896,8.63546,8.66102,25289.910331621,0
+PCQ.US,D,20061211,000000,8.63546,8.7226,8.62705,8.63546,70028.576174764,0
+PCQ.US,D,20061212,000000,8.71275,8.72723,8.63546,8.71275,43583.283969023,0
+PCQ.US,D,20061213,000000,8.7383,8.7383,8.64212,8.66498,36176.405371529,0
+PCQ.US,D,20061214,000000,8.69241,8.86309,8.63284,8.63284,63814.383260778,0
+PCQ.US,D,20061215,000000,8.67954,8.75289,8.67954,8.74816,44359.410447692,0
+PCQ.US,D,20061218,000000,8.74383,8.76979,8.71275,8.71275,34814.816328846,0
+PCQ.US,D,20061219,000000,8.67309,8.7226,8.67309,8.70841,20622.789290336,0
+PCQ.US,D,20061220,000000,8.72723,8.7911,8.7226,8.78175,9922.8132973696,0
+PCQ.US,D,20061221,000000,9.12647,9.12647,8.90971,8.91436,111671.02583866,0
+PCQ.US,D,20061222,000000,8.94108,8.94474,8.92274,8.94474,2724.2143022957,0
+PCQ.US,D,20061226,000000,8.96464,8.96464,8.91436,8.94474,14010.689076205,0
+PCQ.US,D,20061227,000000,8.94108,8.99368,8.94108,8.95054,6807.9452134209,0
+PCQ.US,D,20061228,000000,8.96464,9.02416,8.96464,8.98905,10894.784775329,0
+PCQ.US,D,20061229,000000,9.04704,9.05467,8.9825,9.05467,35989.886324587,0
+PCQ.US,D,20070103,000000,9.07368,9.08324,8.76979,8.77607,61855.933267876,0
+PCQ.US,D,20070104,000000,8.71275,8.71275,8.59512,8.60042,145319.06190719,0
+PCQ.US,D,20070105,000000,8.64906,8.78628,8.64906,8.71641,30351.830022269,0
+PCQ.US,D,20070108,000000,8.81408,8.81985,8.74383,8.76979,53691.580096409,0
+PCQ.US,D,20070109,000000,8.75289,8.81128,8.75289,8.81128,24315.866419807,0
+PCQ.US,D,20070110,000000,8.88472,8.88472,8.78175,8.8056,35802.331060715,0
+PCQ.US,D,20070111,000000,8.7911,8.8519,8.68583,8.8056,30351.830022269,0
+PCQ.US,D,20070112,000000,8.83087,9.06414,8.69241,8.70262,42998.857621935,0
+PCQ.US,D,20070116,000000,8.8056,8.81985,8.69896,8.74816,46299.208535899,0
+PCQ.US,D,20070117,000000,8.71275,8.75289,8.70262,8.71275,26845.271939742,0
+PCQ.US,D,20070118,000000,8.7911,8.7911,8.69896,8.71275,39492.299539406,0
+PCQ.US,D,20070119,000000,8.69896,8.77607,8.69241,8.77607,42210.296540137,0
+PCQ.US,D,20070122,000000,8.71275,8.76979,8.71275,8.76979,38516.183193738,0
+PCQ.US,D,20070123,000000,8.7383,8.84129,8.7383,8.83656,34432.452282613,0
+PCQ.US,D,20070124,000000,8.8056,8.84129,8.79905,8.82624,42616.493575701,0
+PCQ.US,D,20070125,000000,8.91436,8.91436,8.71641,8.71641,56603.349662575,0
+PCQ.US,D,20070126,000000,8.71641,8.81128,8.71641,8.78628,67311.615390961,0
+PCQ.US,D,20070129,000000,8.76525,8.86871,8.7383,8.75869,49222.376488268,0
+PCQ.US,D,20070130,000000,8.76525,8.83656,8.74816,8.83656,28208.933416279,0
+PCQ.US,D,20070131,000000,8.75869,8.86871,8.75869,8.86871,36176.405371529,0
+PCQ.US,D,20070201,000000,8.81408,8.91436,8.81408,8.85732,30537.312852285,0
+PCQ.US,D,20070202,000000,8.81408,8.93124,8.81408,8.81985,27043.189372887,0
+PCQ.US,D,20070205,000000,8.81985,8.84582,8.78175,8.81985,40469.452102002,0
+PCQ.US,D,20070206,000000,8.81985,8.94108,8.79545,8.8519,89680.430204067,0
+PCQ.US,D,20070207,000000,8.83087,8.97195,8.83087,8.84129,61676.667739426,0
+PCQ.US,D,20070208,000000,8.8056,8.95719,8.79545,8.84582,83256.921470737,0
+PCQ.US,D,20070209,000000,8.89986,9.02416,8.84129,8.95054,55251.086572238,0
+PCQ.US,D,20070212,000000,8.92564,8.99368,8.89504,8.97678,31119.666765519,0
+PCQ.US,D,20070213,000000,8.95054,8.99368,8.92564,8.94108,26263.954243435,0
+PCQ.US,D,20070214,000000,8.91812,8.98905,8.91812,8.96464,58168.037223042,0
+PCQ.US,D,20070215,000000,8.94108,8.96464,8.92274,8.92564,39879.844670277,0
+PCQ.US,D,20070216,000000,8.91812,8.96464,8.87923,8.87923,50775.665662533,0
+PCQ.US,D,20070220,000000,8.87923,8.90539,8.84129,8.84129,63032.039480546,0
+PCQ.US,D,20070221,000000,8.7911,8.83087,8.71275,8.74816,124701.45370148,0
+PCQ.US,D,20070222,000000,8.7383,8.76525,8.67048,8.67048,52526.872269941,0
+PCQ.US,D,20070223,000000,8.65534,8.69241,8.62705,8.68583,68859.723480588,0
+PCQ.US,D,20070226,000000,8.69241,8.74816,8.66102,8.74816,78596.017731014,0
+PCQ.US,D,20070227,000000,8.74816,8.75869,8.64906,8.67309,52727.89835387,0
+PCQ.US,D,20070228,000000,8.69896,8.74383,8.66102,8.74383,62261.094086515,0
+PCQ.US,D,20070301,000000,8.79545,8.85732,8.62705,8.7226,92404.644506364,0
+PCQ.US,D,20070302,000000,8.70262,8.7911,8.70262,8.7911,25483.682897057,0
+PCQ.US,D,20070305,000000,8.8056,8.8056,8.74816,8.74816,12260.518685722,0
+PCQ.US,D,20070306,000000,8.74816,8.81985,8.7383,8.76525,25094.065332331,0
+PCQ.US,D,20070307,000000,8.7383,8.81985,8.7383,8.76525,31314.475547881,0
+PCQ.US,D,20070308,000000,8.76525,8.78628,8.7383,8.74816,42026.886143976,0
+PCQ.US,D,20070309,000000,8.74816,8.79905,8.74383,8.74383,30733.157851577,0
+PCQ.US,D,20070312,000000,8.7911,8.96096,8.7911,8.93789,179757.73149135,0
+PCQ.US,D,20070313,000000,8.98905,8.98905,8.96096,8.96096,94152.742462992,0
+PCQ.US,D,20070314,000000,8.96464,8.9825,8.94108,8.94108,63997.793656939,0
+PCQ.US,D,20070315,000000,8.98905,8.98905,8.92564,8.94474,62261.094086515,0
+PCQ.US,D,20070316,000000,8.94108,8.96096,8.93789,8.94108,24127.27493901,0
+PCQ.US,D,20070319,000000,8.94108,8.99368,8.93124,8.95719,29960.140023689,0
+PCQ.US,D,20070320,000000,8.9825,9.03952,8.96464,9.03383,50389.156748589,0
+PCQ.US,D,20070321,000000,9.05467,9.06414,8.99956,8.99956,141630.12964541,0
+PCQ.US,D,20070322,000000,8.97195,8.99368,8.93789,8.96464,91247.19019839,0
+PCQ.US,D,20070323,000000,8.99368,8.99368,8.94108,8.97678,81126.459467875,0
+PCQ.US,D,20070326,000000,8.99368,9.09559,8.97678,9.06221,58168.037223042,0
+PCQ.US,D,20070327,000000,9.08324,9.10639,9.02416,9.02416,46495.053535192,0
+PCQ.US,D,20070328,000000,9.06025,9.12077,8.99368,9.08324,86381.115507032,0
+PCQ.US,D,20070329,000000,9.10157,9.11113,9.06025,9.07744,26263.954243435,0
+PCQ.US,D,20070330,000000,9.02794,9.13534,9.02794,9.13534,43784.310052952,0
+PCQ.US,D,20070402,000000,9.12077,9.15659,9.11113,9.13534,52526.872269941,0
+PCQ.US,D,20070403,000000,9.08892,9.19499,9.08892,9.19499,45907.518537319,0
+PCQ.US,D,20070404,000000,9.22491,9.22491,9.14692,9.19983,47669.087314003,0
+PCQ.US,D,20070405,000000,9.19983,9.19983,9.15659,9.18148,31119.666765519,0
+PCQ.US,D,20070409,000000,9.14402,9.21911,9.14402,9.19114,70028.576174764,0
+PCQ.US,D,20070410,000000,9.11498,9.19114,9.11498,9.16131,65360.418916551,0
+PCQ.US,D,20070411,000000,9.16131,9.19114,9.16131,9.1671,36761.867935546,0
+PCQ.US,D,20070412,000000,9.11498,9.19114,9.11498,9.1671,46880.526232205,0
+PCQ.US,D,20070413,000000,9.08324,9.18148,9.07368,9.14692,77625.082469983,0
+PCQ.US,D,20070416,000000,9.16131,9.16131,9.10157,9.11498,63997.793656939,0
+PCQ.US,D,20070417,000000,9.07744,9.15272,9.07744,9.12077,29960.140023689,0
+PCQ.US,D,20070418,000000,9.12077,9.12647,9.07368,9.07744,56022.03196627,0
+PCQ.US,D,20070419,000000,9.10639,9.12077,9.07744,9.08892,78017.808685491,0
+PCQ.US,D,20070420,000000,9.10157,9.14402,9.09559,9.09559,34631.405932684,0
+PCQ.US,D,20070423,000000,9.1671,9.1671,9.07368,9.10639,70615.074955708,0
+PCQ.US,D,20070424,000000,9.08324,9.10639,9.06414,9.10157,44944.873011708,0
+PCQ.US,D,20070425,000000,9.03952,9.10639,9.03383,9.06414,55251.086572238,0
+PCQ.US,D,20070426,000000,9.02794,9.08324,8.99956,9.06221,50973.583095678,0
+PCQ.US,D,20070427,000000,9.06221,9.11498,9.06221,9.10157,35802.331060715,0
+PCQ.US,D,20070430,000000,9.06221,9.14402,9.06221,9.10157,42616.493575701,0
+PCQ.US,D,20070501,000000,9.16131,9.16131,9.08892,9.12077,24315.866419807,0
+PCQ.US,D,20070502,000000,9.14402,9.14692,9.07368,9.11498,57610.552516068,0
+PCQ.US,D,20070503,000000,9.11498,9.12647,9.06221,9.06691,41249.723448381,0
+PCQ.US,D,20070504,000000,9.07744,9.13033,9.07368,9.13033,42210.296540137,0
+PCQ.US,D,20070507,000000,9.07744,9.15272,9.07744,9.15272,47854.570144019,0
+PCQ.US,D,20070508,000000,9.17471,9.21911,9.13923,9.19114,57386.729659737,0
+PCQ.US,D,20070509,000000,9.13033,9.14402,9.10639,9.14402,21782.316032165,0
+PCQ.US,D,20070510,000000,9.12077,9.1863,9.11498,9.11498,62053.850701023,0
+PCQ.US,D,20070511,000000,9.11498,9.17471,9.08892,9.1671,71398.454952868,0
+PCQ.US,D,20070514,000000,9.18148,9.18148,9.11498,9.13033,27228.672202902,0
+PCQ.US,D,20070515,000000,9.11113,9.15659,9.10639,9.11113,52326.882402943,0
+PCQ.US,D,20070516,000000,9.11498,9.13923,9.10157,9.10157,22570.877113963,0
+PCQ.US,D,20070517,000000,9.10639,9.13033,9.02794,9.02794,86381.115507032,0
+PCQ.US,D,20070518,000000,9.08324,9.08892,9.05467,9.07368,57386.729659737,0
+PCQ.US,D,20070521,000000,9.06025,9.06221,9.05467,9.06221,25872.264244855,0
+PCQ.US,D,20070522,000000,9.06221,9.06414,8.99368,8.99368,62261.094086515,0
+PCQ.US,D,20070523,000000,8.99368,9.02416,8.9825,8.9825,62442.43204882,0
+PCQ.US,D,20070524,000000,8.9825,8.98905,8.92274,8.92564,27437.988022249,0
+PCQ.US,D,20070525,000000,8.99368,8.99368,8.91436,8.93789,61082.915439991,0
+PCQ.US,D,20070529,000000,8.96464,8.99368,8.90971,8.92274,48249.368793383,0
+PCQ.US,D,20070530,000000,8.97195,8.97195,8.91436,8.93789,49621.32000534,0
+PCQ.US,D,20070531,000000,8.96464,8.96464,8.88472,8.90539,40846.635063598,0
+PCQ.US,D,20070601,000000,8.94108,8.94108,8.71275,8.76979,187340.76696651,0
+PCQ.US,D,20070604,000000,8.71275,8.7226,8.59212,8.62407,231510.54971647,0
+PCQ.US,D,20070605,000000,8.56924,8.63546,8.56924,8.57822,104864.11684217,0
+PCQ.US,D,20070606,000000,8.53257,8.66498,8.37246,8.39352,215546.59173202,0
+PCQ.US,D,20070607,000000,8.23004,8.23004,7.89285,8.13728,269058.90629997,0
+PCQ.US,D,20070608,000000,8.15659,8.1949,8.09869,8.14608,111472.07218857,0
+PCQ.US,D,20070611,000000,8.2147,8.22473,8.09358,8.10487,143959.54529834,0
+PCQ.US,D,20070612,000000,7.95412,8.06405,7.95412,8.01764,200179.49469777,0
+PCQ.US,D,20070613,000000,8.01764,8.13728,7.97461,8.09869,141427.03112764,0
+PCQ.US,D,20070614,000000,8.05286,8.15659,8.02689,8.15659,117895.58092192,0
+PCQ.US,D,20070615,000000,8.17608,8.18922,8.14608,8.15225,66537.561346147,0
+PCQ.US,D,20070618,000000,8.16943,8.17608,8.14608,8.17608,32103.036629679,0
+PCQ.US,D,20070619,000000,8.15225,8.19751,8.13728,8.19751,54079.12522728,0
+PCQ.US,D,20070620,000000,8.18922,8.19751,8.16943,8.16943,26653.57180816,0
+PCQ.US,D,20070621,000000,8.19751,8.19751,8.12428,8.18226,98828.153239697,0
+PCQ.US,D,20070622,000000,8.17608,8.22473,8.13216,8.13728,77625.082469983,0
+PCQ.US,D,20070625,000000,8.16084,8.16084,8.09869,8.10804,53691.580096409,0
+PCQ.US,D,20070626,000000,8.10487,8.15225,8.09869,8.10487,57965.974922188,0
+PCQ.US,D,20070627,000000,8.10487,8.17608,8.10487,8.17608,17711.01972417,0
+PCQ.US,D,20070628,000000,8.13216,8.19751,8.13216,8.18922,47082.58853306,0
+PCQ.US,D,20070629,000000,8.18922,8.2669,8.18922,8.2669,41052.842232162,0
+PCQ.US,D,20070702,000000,8.27693,8.32692,8.26081,8.32692,26263.954243435,0
+PCQ.US,D,20070703,000000,8.45644,8.45644,8.4047,8.40982,40846.635063598,0
+PCQ.US,D,20070705,000000,8.37246,8.40982,8.36987,8.40982,51165.283227258,0
+PCQ.US,D,20070706,000000,8.4047,8.40982,8.31361,8.37246,32103.036629679,0
+PCQ.US,D,20070709,000000,8.34768,8.43944,8.34768,8.39352,29960.140023689,0
+PCQ.US,D,20070710,000000,8.39352,8.43356,8.36486,8.43038,40469.452102002,0
+PCQ.US,D,20070711,000000,8.4047,8.46183,8.4047,8.40982,47463.916362366,0
+PCQ.US,D,20070712,000000,8.40982,8.40982,8.33205,8.33205,29569.486242037,0
+PCQ.US,D,20070713,000000,8.35839,8.35839,8.32692,8.32692,34631.405932684,0
+PCQ.US,D,20070716,000000,8.34768,8.34768,8.25097,8.27239,67113.697957814,0
+PCQ.US,D,20070717,000000,8.27693,8.29016,8.22473,8.24576,49403.714450573,0
+PCQ.US,D,20070718,000000,8.23621,8.27239,8.20775,8.27239,30733.157851577,0
+PCQ.US,D,20070719,000000,8.23004,8.25097,8.22473,8.22473,31896.829461115,0
+PCQ.US,D,20070720,000000,8.22473,8.27239,8.2147,8.22473,40077.762103423,0
+PCQ.US,D,20070723,000000,8.2147,8.27693,8.19751,8.2147,29184.013545021,0
+PCQ.US,D,20070724,000000,8.16943,8.20194,8.13216,8.13728,71398.454952868,0
+PCQ.US,D,20070725,000000,8.15225,8.15659,7.98472,8.02689,109913.60192969,0
+PCQ.US,D,20070726,000000,8.01764,8.01764,7.92007,7.98472,88321.949812166,0
+PCQ.US,D,20070727,000000,7.95924,8.08172,7.95065,8.08172,46114.761922813,0
+PCQ.US,D,20070730,000000,8.05863,8.08719,8.03703,8.07669,27821.38828541,0
+PCQ.US,D,20070731,000000,8.01764,8.10487,8.01764,8.09869,25094.065332331,0
+PCQ.US,D,20070801,000000,8.07669,8.10487,8.03703,8.04378,44162.529231474,0
+PCQ.US,D,20070802,000000,7.95065,8.62705,7.89285,8.08172,310104.49501365,0
+PCQ.US,D,20070803,000000,8.23004,8.23004,8.09358,8.09358,64198.819740868,0
+PCQ.US,D,20070806,000000,8.04378,8.09358,7.97951,7.98472,67700.19673876,0
+PCQ.US,D,20070807,000000,8.02254,8.02254,7.95412,7.9633,48436.924057253,0
+PCQ.US,D,20070808,000000,8.04763,8.12783,7.96803,8.12428,90075.228853432,0
+PCQ.US,D,20070809,000000,8.16084,8.16084,8.10804,8.13216,100185.59741467,0
+PCQ.US,D,20070810,000000,8.12783,8.12783,7.8089,7.8442,234425.42793342,0
+PCQ.US,D,20070813,000000,7.75727,7.81448,7.62967,7.66779,203886.04264727,0
+PCQ.US,D,20070814,000000,7.65969,7.70543,7.62967,7.65969,107191.46006124,0
+PCQ.US,D,20070815,000000,7.6784,7.6784,7.33611,7.38484,252125.04927141,0
+PCQ.US,D,20070816,000000,7.34103,7.36556,6.85562,7.30619,339287.47234174,0
+PCQ.US,D,20070817,000000,7.5295,7.61463,7.42191,7.61463,167497.21280564,0
+PCQ.US,D,20070820,000000,7.6896,7.6896,7.34441,7.61463,140448.84234812,0
+PCQ.US,D,20070821,000000,7.61463,7.84972,7.5016,7.84972,83460.019988518,0
+PCQ.US,D,20070822,000000,7.91523,8.09869,7.87459,8.01764,59728.579915799,0
+PCQ.US,D,20070823,000000,7.99409,7.99409,7.89285,7.91523,59911.99031196,0
+PCQ.US,D,20070824,000000,7.8638,7.8694,7.81448,7.81448,56022.03196627,0
+PCQ.US,D,20070827,000000,7.78785,7.8393,7.70879,7.71499,103493.20184713,0
+PCQ.US,D,20070828,000000,7.71499,7.71499,7.62417,7.62417,44745.919361635,0
+PCQ.US,D,20070829,000000,7.62417,7.76739,7.62417,7.76739,35021.023497411,0
+PCQ.US,D,20070830,000000,7.75727,7.80417,7.7257,7.77627,24510.675202171,0
+PCQ.US,D,20070831,000000,7.76294,7.81448,7.76294,7.78785,34814.816328846,0
+PCQ.US,D,20070904,000000,7.8884,7.91523,7.8393,7.89285,79377.32529432,0
+PCQ.US,D,20070905,000000,7.91523,7.99409,7.8884,7.99409,75096.713166978,0
+PCQ.US,D,20070906,000000,8.07669,8.09358,7.97951,7.9879,65951.062565205,0
+PCQ.US,D,20070907,000000,7.99409,8.09869,7.99409,8.09869,47279.469749279,0
+PCQ.US,D,20070910,000000,8.09869,8.11414,8.05863,8.06974,70425.447257983,0
+PCQ.US,D,20070911,000000,8.12428,8.15659,8.04378,8.04378,81711.92203189,0
+PCQ.US,D,20070912,000000,8.02689,8.03095,7.97951,7.97951,51747.637140492,0
+PCQ.US,D,20070913,000000,7.9879,8.00161,7.88494,7.88494,47279.469749279,0
+PCQ.US,D,20070914,000000,7.905,7.95065,7.87991,7.87991,33466.698106219,0
+PCQ.US,D,20070917,000000,7.87991,7.905,7.82374,7.82374,78392.919213231,0
+PCQ.US,D,20070918,000000,7.8393,7.87991,7.82374,7.87991,64392.592306302,0
+PCQ.US,D,20070919,000000,7.87991,7.87991,7.76294,7.8089,79562.808124337,0
+PCQ.US,D,20070920,000000,7.83504,7.91003,7.78274,7.78274,70233.747126402,0
+PCQ.US,D,20070921,000000,7.8089,7.87991,7.792,7.82374,50389.156748589,0
+PCQ.US,D,20070924,000000,7.81448,7.81448,7.72166,7.77627,97080.05528307,0
+PCQ.US,D,20070925,000000,7.792,7.7976,7.75727,7.7976,27821.38828541,0
+PCQ.US,D,20070926,000000,7.83504,7.83504,7.80417,7.82885,41433.133844542,0
+PCQ.US,D,20070927,000000,7.82885,7.83504,7.80417,7.80417,21005.153336569,0
+PCQ.US,D,20070928,000000,7.83504,7.83504,7.792,7.83504,22570.877113963,0
+PCQ.US,D,20071001,000000,7.83504,7.91003,7.81951,7.905,64984.272171881,0
+PCQ.US,D,20071002,000000,7.89285,7.95065,7.87459,7.95065,36761.867935546,0
+PCQ.US,D,20071003,000000,7.96803,8.03703,7.95412,8.02689,77433.382338404,0
+PCQ.US,D,20071004,000000,8.02689,8.10804,8.02689,8.08172,40846.635063598,0
+PCQ.US,D,20071005,000000,8.06974,8.09358,8.05286,8.08172,59728.579915799,0
+PCQ.US,D,20071008,000000,8.08172,8.11414,8.08172,8.08719,16346.322030702,0
+PCQ.US,D,20071009,000000,8.12428,8.14028,8.09869,8.12783,27043.189372887,0
+PCQ.US,D,20071010,000000,8.12783,8.19751,8.10487,8.19751,50389.156748589,0
+PCQ.US,D,20071011,000000,8.16943,8.21894,8.16943,8.1949,67113.697957814,0
+PCQ.US,D,20071012,000000,8.24576,8.25097,8.2147,8.23004,37155.630367982,0
+PCQ.US,D,20071015,000000,8.25377,8.28147,8.19751,8.24576,51165.283227258,0
+PCQ.US,D,20071016,000000,8.20194,8.27693,8.17608,8.27693,42412.358840993,0
+PCQ.US,D,20071017,000000,8.27239,8.38752,8.18922,8.33793,61855.933267876,0
+PCQ.US,D,20071018,000000,8.38752,8.38752,8.32692,8.35404,35021.023497411,0
+PCQ.US,D,20071019,000000,8.37246,8.4047,8.37246,8.4047,27626.579503046,0
+PCQ.US,D,20071022,000000,8.38752,8.42409,8.37537,8.4047,27437.988022249,0
+PCQ.US,D,20071023,000000,8.4047,8.45644,8.4047,8.43038,22758.432377834,0
+PCQ.US,D,20071024,000000,8.44397,8.44397,8.35839,8.35839,25679.527896347,0
+PCQ.US,D,20071025,000000,8.36987,8.36987,8.2669,8.28147,32103.036629679,0
+PCQ.US,D,20071026,000000,8.27239,8.29594,8.26081,8.28494,9922.8132973696,0
+PCQ.US,D,20071029,000000,8.32692,8.35404,8.29016,8.31361,57965.974922188,0
+PCQ.US,D,20071030,000000,8.31361,8.36987,8.31361,8.35839,19846.662811667,0
+PCQ.US,D,20071031,000000,8.33205,8.37537,8.32692,8.32692,36176.405371529,0
+PCQ.US,D,20071101,000000,8.32692,8.36987,8.30145,8.30145,36386.757407806,0
+PCQ.US,D,20071102,000000,8.32692,8.4135,8.32692,8.4135,28208.933416279,0
+PCQ.US,D,20071105,000000,8.35839,8.37537,8.26081,8.35404,67311.615390961,0
+PCQ.US,D,20071106,000000,8.38212,8.40113,8.35404,8.37537,42026.886143976,0
+PCQ.US,D,20071107,000000,8.38752,8.38752,8.31361,8.3416,63615.429610706,0
+PCQ.US,D,20071108,000000,8.36987,8.41783,8.31863,8.38752,40267.389801148,0
+PCQ.US,D,20071109,000000,8.36987,8.39352,8.33793,8.39352,31119.666765519,0
+PCQ.US,D,20071112,000000,8.37246,8.37246,8.23621,8.24268,40267.389801148,0
+PCQ.US,D,20071113,000000,8.26081,8.2669,8.02689,8.05286,99410.50715293,0
+PCQ.US,D,20071114,000000,8.05286,8.22473,7.97461,8.19751,71003.656303507,0
+PCQ.US,D,20071115,000000,8.22473,8.30667,8.20194,8.28147,47854.570144019,0
+PCQ.US,D,20071116,000000,8.28494,8.28494,7.93839,7.93839,96686.292850634,0
+PCQ.US,D,20071119,000000,7.92593,7.96803,7.78785,7.792,81899.477295762,0
+PCQ.US,D,20071120,000000,7.792,7.8694,7.792,7.8442,51355.94714191,0
+PCQ.US,D,20071121,000000,7.8694,7.89285,7.84972,7.85772,36761.867935546,0
+PCQ.US,D,20071123,000000,7.85772,7.87991,7.8393,7.87991,31314.475547881,0
+PCQ.US,D,20071126,000000,7.89285,7.905,7.8393,7.87459,42412.358840993,0
+PCQ.US,D,20071127,000000,7.8442,7.96803,7.8393,7.91003,70028.576174764,0
+PCQ.US,D,20071128,000000,7.91523,7.97461,7.8638,7.87459,73343.434125713,0
+PCQ.US,D,20071129,000000,7.8442,7.8884,7.8393,7.8393,50775.665662533,0
+PCQ.US,D,20071130,000000,7.8393,7.93839,7.77077,7.78785,74899.831950761,0
+PCQ.US,D,20071203,000000,7.792,7.8442,7.78785,7.78785,38516.183193738,0
+PCQ.US,D,20071204,000000,7.7976,7.8638,7.7976,7.8638,32479.183374349,0
+PCQ.US,D,20071205,000000,7.85278,7.905,7.83504,7.8393,43190.557753515,0
+PCQ.US,D,20071206,000000,7.8884,8.01764,7.88494,8.01764,60504.706394467,0
+PCQ.US,D,20071207,000000,8.00654,8.22473,8.00161,8.14608,38129.674279795,0
+PCQ.US,D,20071210,000000,8.10487,8.30145,8.10487,8.24268,74120.596821308,0
+PCQ.US,D,20071211,000000,8.25097,8.29594,8.00161,8.05863,90854.463982882,0
+PCQ.US,D,20071212,000000,8.06405,8.21894,7.82885,7.92593,97662.409196302,0
+PCQ.US,D,20071213,000000,7.78785,7.87459,7.77077,7.8393,171587.16101832,0
+PCQ.US,D,20071214,000000,7.8393,7.8884,7.83504,7.8638,41052.842232162,0
+PCQ.US,D,20071217,000000,7.84972,7.8638,7.792,7.792,52326.882402943,0
+PCQ.US,D,20071218,000000,7.78785,7.82885,7.67262,7.67262,78207.436383217,0
+PCQ.US,D,20071219,000000,7.69965,7.77077,7.63422,7.75727,104659.98210744,0
+PCQ.US,D,20071220,000000,7.7257,7.73545,7.66452,7.67262,82882.847159922,0
+PCQ.US,D,20071221,000000,7.65969,7.792,7.63422,7.73545,85593.590642161,0
+PCQ.US,D,20071224,000000,7.65969,7.78274,7.65042,7.65042,123726.37357275,0
+PCQ.US,D,20071226,000000,7.63422,7.64444,7.54032,7.55992,104864.11684217,0
+PCQ.US,D,20071227,000000,7.55992,7.77077,7.55992,7.74008,74899.831950761,0
+PCQ.US,D,20071228,000000,7.72166,7.85278,7.72166,7.84972,61855.933267876,0
+PCQ.US,D,20071231,000000,7.85278,8.08719,7.82374,7.9879,106350.05191615,0
+PCQ.US,D,20080102,000000,8.04378,8.09869,7.999,8.09869,15753.605948195,0
+PCQ.US,D,20080103,000000,8.09869,8.30145,8.08719,8.30145,42412.358840993,0
+PCQ.US,D,20080104,000000,8.18226,8.31863,8.17608,8.23621,32884.344192985,0
+PCQ.US,D,20080107,000000,8.35839,8.35839,8.23004,8.28147,58548.32883542,0
+PCQ.US,D,20080108,000000,8.27693,8.4047,8.27693,8.29594,57384.657225881,0
+PCQ.US,D,20080109,000000,8.35404,8.37246,8.27239,8.27239,29890.713489551,0
+PCQ.US,D,20080110,000000,8.35404,8.38212,8.23621,8.25377,51355.94714191,0
+PCQ.US,D,20080111,000000,8.25377,8.3223,8.22473,8.30667,31896.829461115,0
+PCQ.US,D,20080114,000000,8.28147,8.38752,8.28147,8.35404,70237.891994111,0
+PCQ.US,D,20080115,000000,8.35404,8.45644,8.33205,8.43944,37155.630367982,0
+PCQ.US,D,20080116,000000,8.4047,8.40982,8.33205,8.38212,35609.594712209,0
+PCQ.US,D,20080117,000000,8.38212,8.4047,8.3223,8.34768,22758.432377834,0
+PCQ.US,D,20080118,000000,8.32692,8.32692,7.87991,7.95412,94943.375978645,0
+PCQ.US,D,20080122,000000,7.58247,7.9879,7.58247,7.89864,157681.12985179,0
+PCQ.US,D,20080123,000000,7.84972,8.25097,7.84972,8.25097,62837.230698181,0
+PCQ.US,D,20080124,000000,8.25097,8.28494,8.18226,8.2669,41628.978843833,0
+PCQ.US,D,20080125,000000,8.28494,8.32692,8.15225,8.3223,52911.30875003,0
+PCQ.US,D,20080128,000000,8.3223,8.3223,8.2669,8.28494,28985.059894949,0
+PCQ.US,D,20080129,000000,8.31361,8.3223,8.25377,8.31863,60002.141184647,0
+PCQ.US,D,20080130,000000,8.3223,8.32692,8.24576,8.27693,35394.061591297,0
+PCQ.US,D,20080131,000000,8.25097,8.25097,8.10487,8.1201,66245.348172602,0
+PCQ.US,D,20080201,000000,8.12428,8.21894,8.10804,8.20194,31717.563932664,0
+PCQ.US,D,20080204,000000,8.22473,8.32692,8.2147,8.32692,64584.292437882,0
+PCQ.US,D,20080205,000000,8.41783,8.41783,8.35404,8.40113,81321.268250239,0
+PCQ.US,D,20080206,000000,8.40982,8.47198,8.31361,8.31361,59100.632457756,0
+PCQ.US,D,20080207,000000,8.32692,8.50083,8.31361,8.48568,69551.916388131,0
+PCQ.US,D,20080208,000000,8.47661,8.50516,8.4135,8.42409,47669.087314003,0
+PCQ.US,D,20080211,000000,8.47661,8.51077,8.47661,8.50516,38721.354145375,0
+PCQ.US,D,20080212,000000,8.50516,8.55661,8.43038,8.43038,56603.349662575,0
+PCQ.US,D,20080213,000000,8.43038,8.45644,8.07669,8.11414,98429.209722626,0
+PCQ.US,D,20080214,000000,8.06974,8.11414,7.8393,7.8393,179469.66318552,0
+PCQ.US,D,20080215,000000,7.8393,7.92007,7.70879,7.82885,74626.270681911,0
+PCQ.US,D,20080219,000000,7.9442,8.16943,7.93839,8.14028,65360.418916551,0
+PCQ.US,D,20080220,000000,8.00654,8.03703,7.99409,7.999,40077.762103423,0
+PCQ.US,D,20080221,000000,8.01183,8.01183,7.95065,7.95065,45714.782188812,0
+PCQ.US,D,20080222,000000,7.9442,7.95065,7.8089,7.8089,80351.369206135,0
+PCQ.US,D,20080225,000000,7.8089,7.93839,7.78785,7.89285,85200.864426653,0
+PCQ.US,D,20080226,000000,7.95065,7.96803,7.84972,7.87991,49031.712573615,0
+PCQ.US,D,20080227,000000,7.84972,7.87991,7.73545,7.81448,82476.650124357,0
+PCQ.US,D,20080228,000000,7.73545,7.75281,7.70879,7.73043,92793.225854161,0
+PCQ.US,D,20080229,000000,7.70879,7.81448,7.63422,7.63422,98242.690675682,0
+PCQ.US,D,20080303,000000,7.65969,7.84972,7.65969,7.75727,100185.59741467,0
+PCQ.US,D,20080304,000000,7.83504,7.96803,7.70879,7.91003,102136.79388908,0
+PCQ.US,D,20080305,000000,7.93839,8.22473,7.93839,8.19751,156661.49239517,0
+PCQ.US,D,20080306,000000,8.20775,8.30145,8.20775,8.26081,84813.319295783,0
+PCQ.US,D,20080307,000000,8.27693,8.30667,8.21894,8.27239,48821.36053734,0
+PCQ.US,D,20080310,000000,8.2669,8.2669,7.88494,7.905,155049.13885604,0
+PCQ.US,D,20080311,000000,7.95065,7.999,7.78785,7.80417,96493.556502127,0
+PCQ.US,D,20080312,000000,7.81448,7.81448,7.70879,7.70879,70615.074955708,0
+PCQ.US,D,20080313,000000,7.70543,7.85772,7.6896,7.81448,76445.867606533,0
+PCQ.US,D,20080314,000000,7.77077,7.80417,7.76294,7.78785,80148.270688352,0
+PCQ.US,D,20080317,000000,7.792,7.792,7.70879,7.792,53691.580096409,0
+PCQ.US,D,20080318,000000,7.71499,7.78274,7.65515,7.73043,111671.02583866,0
+PCQ.US,D,20080319,000000,7.73545,7.78274,7.73545,7.78274,46880.526232205,0
+PCQ.US,D,20080320,000000,7.78274,7.78785,7.75281,7.76294,21587.507249803,0
+PCQ.US,D,20080324,000000,7.72166,7.905,7.72166,7.905,83844.456468606,0
+PCQ.US,D,20080325,000000,7.81951,7.96803,7.78785,7.82885,95322.631374094,0
+PCQ.US,D,20080326,000000,7.81951,7.93839,7.77627,7.93839,48053.523794093,0
+PCQ.US,D,20080327,000000,7.87459,7.99409,7.87459,7.99409,29960.140023689,0
+PCQ.US,D,20080328,000000,7.97461,8.06974,7.96803,8.03703,29569.486242037,0
+PCQ.US,D,20080331,000000,7.9879,8.02689,7.95412,8.02254,77625.082469983,0
+PCQ.US,D,20080401,000000,8.06405,8.06405,8.01183,8.03703,38129.674279795,0
+PCQ.US,D,20080402,000000,7.9879,8.05863,7.98472,8.02254,23148.04994256,0
+PCQ.US,D,20080403,000000,8.08719,8.08719,8.03703,8.07669,36186.767540805,0
+PCQ.US,D,20080404,000000,8.04378,8.13216,8.04378,8.10487,37935.901714359,0
+PCQ.US,D,20080407,000000,8.10804,8.13728,8.07669,8.08719,18476.784033563,0
+PCQ.US,D,20080408,000000,8.05863,8.12783,8.05863,8.09869,44162.529231474,0
+PCQ.US,D,20080409,000000,8.02689,8.1201,8.01764,8.10804,24127.27493901,0
+PCQ.US,D,20080410,000000,8.11414,8.21894,8.11414,8.21894,47854.570144019,0
+PCQ.US,D,20080411,000000,8.19751,8.26081,8.19751,8.26081,11676.092338634,0
+PCQ.US,D,20080414,000000,8.23621,8.34768,8.23621,8.24576,73537.206691149,0
+PCQ.US,D,20080415,000000,8.20775,8.2669,8.18922,8.26081,31092.725125405,0
+PCQ.US,D,20080416,000000,8.18922,8.23621,8.16084,8.16084,117840.66142477,0
+PCQ.US,D,20080417,000000,8.16498,8.23004,8.16498,8.1949,70435.809427257,0
+PCQ.US,D,20080418,000000,8.23004,8.24268,8.12428,8.17608,111472.07218857,0
+PCQ.US,D,20080421,000000,8.18922,8.23621,8.17608,8.20194,34953.669397126,0
+PCQ.US,D,20080422,000000,8.18922,8.19751,8.15659,8.16943,54282.223745062,0
+PCQ.US,D,20080423,000000,8.18226,8.18922,8.16943,8.16943,15958.776899832,0
+PCQ.US,D,20080424,000000,8.14608,8.16498,8.08719,8.08719,74735.073459293,0
+PCQ.US,D,20080425,000000,8.06974,8.12783,8.06974,8.11414,29892.785923404,0
+PCQ.US,D,20080428,000000,8.1201,8.13216,8.05863,8.05863,46670.174195931,0
+PCQ.US,D,20080429,000000,8.08719,8.09869,8.05863,8.06405,33948.538977489,0
+PCQ.US,D,20080430,000000,8.06974,8.13728,8.04378,8.13728,94804.522910364,0
+PCQ.US,D,20080501,000000,8.16498,8.16498,8.09358,8.13728,20219.700905553,0
+PCQ.US,D,20080502,000000,8.14608,8.14608,8.11414,8.12783,23516.943168735,0
+PCQ.US,D,20080505,000000,8.16084,8.17608,8.15225,8.16498,50225.434474051,0
+PCQ.US,D,20080506,000000,8.12428,8.16498,8.11414,8.16498,13033.536513608,0
+PCQ.US,D,20080507,000000,8.12783,8.20775,8.12783,8.1949,43296.251880117,0
+PCQ.US,D,20080508,000000,8.14028,8.16943,8.12428,8.16943,18586.623027874,0
+PCQ.US,D,20080509,000000,8.14608,8.16943,8.13216,8.15659,25058.833956796,0
+PCQ.US,D,20080512,000000,8.45644,8.45644,8.23004,8.24268,242778.37258572,0
+PCQ.US,D,20080513,000000,8.25097,8.28494,8.24576,8.26081,33879.112443348,0
+PCQ.US,D,20080514,000000,8.2147,8.26081,8.2147,8.23004,28567.464473182,0
+PCQ.US,D,20080515,000000,8.23621,8.27239,8.23004,8.25377,21134.680452501,0
+PCQ.US,D,20080516,000000,8.23004,8.28147,8.23004,8.25377,19278.815935418,0
+PCQ.US,D,20080519,000000,8.26081,8.26081,8.12428,8.14028,149893.95964192,0
+PCQ.US,D,20080520,000000,8.08172,8.15659,8.08172,8.14028,54139.225809073,0
+PCQ.US,D,20080521,000000,8.16084,8.16943,8.11414,8.15659,53423.199912196,0
+PCQ.US,D,20080522,000000,8.14608,8.15225,8.12428,8.14028,15290.416981619,0
+PCQ.US,D,20080523,000000,8.10487,8.15225,8.06974,8.06974,64699.31251683,0
+PCQ.US,D,20080527,000000,8.09869,8.11414,8.02254,8.05286,57153.580851057,0
+PCQ.US,D,20080528,000000,8.08172,8.08719,8.04378,8.08719,22401.973754787,0
+PCQ.US,D,20080529,000000,8.09358,8.09869,8.03703,8.06405,24760.403481689,0
+PCQ.US,D,20080530,000000,8.03703,8.06405,8.02689,8.06405,24198.773907004,0
+PCQ.US,D,20080602,000000,8.05286,8.08172,8.03095,8.08172,23532.486422646,0
+PCQ.US,D,20080603,000000,8.10804,8.11414,8.03095,8.10804,69309.441627106,0
+PCQ.US,D,20080604,000000,8.04763,8.09358,7.99409,8.00161,55126.740540944,0
+PCQ.US,D,20080605,000000,8.00654,8.02254,7.98472,8.02254,71483.42474092,0
+PCQ.US,D,20080606,000000,7.999,8.04763,7.99409,8.04378,41064.240618365,0
+PCQ.US,D,20080609,000000,8.04763,8.04763,8.02689,8.04378,18514.08784295,0
+PCQ.US,D,20080610,000000,8.02254,8.02254,7.95412,7.97461,28632.746139611,0
+PCQ.US,D,20080611,000000,7.95412,7.97951,7.82374,7.82374,77352.557418061,0
+PCQ.US,D,20080612,000000,7.8393,7.905,7.82885,7.8694,84994.657258088,0
+PCQ.US,D,20080613,000000,7.87991,7.89864,7.8638,7.89864,43187.449102732,0
+PCQ.US,D,20080616,000000,7.905,7.9442,7.87459,7.87459,28202.716114716,0
+PCQ.US,D,20080617,000000,7.87991,7.8884,7.8638,7.87459,17335.909196428,0
+PCQ.US,D,20080618,000000,7.8694,7.8694,7.71499,7.71499,75817.92014849,0
+PCQ.US,D,20080619,000000,7.76739,7.78274,7.74008,7.75281,25621.499748409,0
+PCQ.US,D,20080620,000000,7.7257,7.74008,7.70543,7.70543,65704.442936468,0
+PCQ.US,D,20080623,000000,7.66452,7.83504,7.66452,7.74711,125493.12343405,0
+PCQ.US,D,20080624,000000,7.76294,7.84972,7.71499,7.80417,63430.982997618,0
+PCQ.US,D,20080625,000000,7.7976,7.8638,7.70879,7.76294,91306.254563255,0
+PCQ.US,D,20080626,000000,7.8089,7.81448,7.7976,7.81448,20573.050877818,0
+PCQ.US,D,20080627,000000,7.78785,7.8089,7.75727,7.78274,23120.072085517,0
+PCQ.US,D,20080630,000000,7.81448,7.83504,7.7976,7.7976,17242.649672957,0
+PCQ.US,D,20080701,000000,7.81951,7.82885,7.792,7.81951,25890.916149548,0
+PCQ.US,D,20080702,000000,7.81951,7.91523,7.81951,7.91523,17065.456578361,0
+PCQ.US,D,20080703,000000,7.89285,7.93049,7.89285,7.93049,22758.432377834,0
+PCQ.US,D,20080707,000000,7.93049,8.18922,7.93049,8.00161,112344.5668415,0
+PCQ.US,D,20080708,000000,7.99409,8.00161,7.91523,7.96803,57096.588920047,0
+PCQ.US,D,20080709,000000,7.9633,7.9633,7.84972,7.85772,49350.867387272,0
+PCQ.US,D,20080710,000000,7.81448,7.9633,7.81448,7.905,48932.235748579,0
+PCQ.US,D,20080711,000000,7.905,7.905,7.8089,7.8089,30735.230285429,0
+PCQ.US,D,20080714,000000,7.8884,7.8884,7.73545,7.73545,44821.56319734,0
+PCQ.US,D,20080715,000000,7.73545,7.93049,7.70879,7.81951,62609.262974141,0
+PCQ.US,D,20080716,000000,7.77077,7.93839,7.72166,7.82885,52807.687057284,0
+PCQ.US,D,20080717,000000,7.91523,7.9442,7.83504,7.85772,42227.912227905,0
+PCQ.US,D,20080718,000000,7.8442,7.8638,7.69453,7.73545,139357.70592349,0
+PCQ.US,D,20080721,000000,7.66779,7.75727,7.65515,7.75727,72690.617461413,0
+PCQ.US,D,20080722,000000,7.65969,8.28147,7.65969,8.04378,208079.61255274,0
+PCQ.US,D,20080723,000000,8.03703,8.22473,7.9442,8.09358,145898.30716963,0
+PCQ.US,D,20080724,000000,8.16498,8.16498,7.9442,7.9442,40320.236864447,0
+PCQ.US,D,20080725,000000,7.96803,8.06405,7.85278,8.06405,36386.757407806,0
+PCQ.US,D,20080728,000000,8.10487,8.32692,7.98472,8.16084,78788.754079521,0
+PCQ.US,D,20080729,000000,8.1949,8.1949,7.9442,8.01764,94908.14460311,0
+PCQ.US,D,20080730,000000,7.97951,8.05286,7.96803,8.04763,41734.672970432,0
+PCQ.US,D,20080731,000000,8.01764,8.09869,8.01183,8.09869,25483.682897057,0
+PCQ.US,D,20080801,000000,8.06405,8.10804,8.02689,8.06405,13413.828125986,0
+PCQ.US,D,20080804,000000,8.12428,8.16943,8.04763,8.16084,60687.080573701,0
+PCQ.US,D,20080805,000000,8.19751,8.20775,8.13728,8.14608,11425.327842187,0
+PCQ.US,D,20080806,000000,8.22473,8.22473,8.14028,8.15225,25271.258426926,0
+PCQ.US,D,20080807,000000,8.22473,8.22473,8.13728,8.14608,45351.070047273,0
+PCQ.US,D,20080808,000000,8.15225,8.16943,8.14608,8.16943,68401.715598649,0
+PCQ.US,D,20080811,000000,8.12428,8.16498,8.12428,8.12428,30073.087668783,0
+PCQ.US,D,20080812,000000,8.06974,8.15659,8.06974,8.09358,49751.883338201,0
+PCQ.US,D,20080813,000000,8.06974,8.15659,8.05863,8.05863,24510.675202171,0
+PCQ.US,D,20080814,000000,8.02254,8.09869,8.01764,8.09869,68820.347237345,0
+PCQ.US,D,20080815,000000,8.08719,8.08719,8.05863,8.07669,7979.9065583798,0
+PCQ.US,D,20080818,000000,8.06974,8.08719,7.98472,7.98472,69193.385331231,0
+PCQ.US,D,20080819,000000,7.98472,7.99409,7.93839,7.95924,45640.174570035,0
+PCQ.US,D,20080820,000000,8.00654,8.00654,7.95924,7.98472,33801.396173789,0
+PCQ.US,D,20080821,000000,7.98472,7.99409,7.92007,7.9442,48440.032708035,0
+PCQ.US,D,20080822,000000,7.95924,7.999,7.95412,7.95924,37163.920103401,0
+PCQ.US,D,20080825,000000,7.95412,7.98472,7.91003,7.93049,26858.742759797,0
+PCQ.US,D,20080826,000000,7.89864,7.93049,7.8884,7.93049,53813.853693849,0
+PCQ.US,D,20080827,000000,7.95065,7.95412,7.792,7.8393,76355.716733843,0
+PCQ.US,D,20080828,000000,7.8638,7.87991,7.80417,7.87991,58887.171770702,0
+PCQ.US,D,20080829,000000,7.8442,7.89285,7.8089,7.85278,25347.938479559,0
+PCQ.US,D,20080902,000000,7.89285,7.89285,7.80417,7.8089,39126.514964013,0
+PCQ.US,D,20080903,000000,7.82374,7.9442,7.81448,7.9442,49175.746726533,0
+PCQ.US,D,20080904,000000,7.87991,7.92593,7.87459,7.87991,45930.315309723,0
+PCQ.US,D,20080905,000000,7.87459,8.01764,7.87459,7.9442,12724.743869224,0
+PCQ.US,D,20080908,000000,7.9633,8.24268,7.9633,8.12428,47440.083373036,0
+PCQ.US,D,20080909,000000,8.12428,8.16084,8.00654,8.00654,45020.516847412,0
+PCQ.US,D,20080910,000000,8.01764,8.05863,7.9879,8.04378,35831.345134685,0
+PCQ.US,D,20080911,000000,8.14608,8.14608,7.7976,7.9633,47479.45961628,0
+PCQ.US,D,20080912,000000,7.91523,7.97461,7.87991,7.92007,38986.625678806,0
+PCQ.US,D,20080915,000000,7.87459,7.92007,7.8638,7.91003,15691.432932547,0
+PCQ.US,D,20080916,000000,7.91003,8.01764,7.8393,7.87991,53175.544066533,0
+PCQ.US,D,20080917,000000,7.8638,7.8638,7.66779,7.7976,88661.828964373,0
+PCQ.US,D,20080918,000000,7.8638,7.8638,7.63422,7.73545,90293.870625125,0
+PCQ.US,D,20080919,000000,7.68392,7.81448,7.68392,7.792,87186.25605967,0
+PCQ.US,D,20080922,000000,7.78785,7.78785,7.65515,7.73043,56266.57916115,0
+PCQ.US,D,20080923,000000,7.63422,7.8089,7.63422,7.68392,48329.157496797,0
+PCQ.US,D,20080924,000000,7.65042,7.67262,7.63422,7.65042,65718.949973452,0
+PCQ.US,D,20080925,000000,7.63422,7.81448,7.62967,7.63422,82035.221713259,0
+PCQ.US,D,20080926,000000,7.58247,7.63422,7.40337,7.40878,68476.323217428,0
+PCQ.US,D,20080929,000000,7.44824,7.62002,7.40337,7.44352,105264.09657616,0
+PCQ.US,D,20080930,000000,7.32646,7.43184,7.27542,7.32646,157209.65114981,0
+PCQ.US,D,20081001,000000,7.3501,7.52052,7.27975,7.52052,90086.627239633,0
+PCQ.US,D,20081002,000000,7.24654,7.32646,7.19626,7.19626,101840.43584783,0
+PCQ.US,D,20081003,000000,7.32646,7.35936,6.86141,6.91109,181133.82757102,0
+PCQ.US,D,20081006,000000,6.7864,6.7864,6.09178,6.15287,335964.32465537,0
+PCQ.US,D,20081007,000000,6.25554,6.30804,6.15287,6.24966,138502.82695833,0
+PCQ.US,D,20081008,000000,5.92154,5.95783,5.61822,5.84434,187306.5718079,0
+PCQ.US,D,20081009,000000,5.80862,5.80862,4.70374,4.77526,451122.22045492,0
+PCQ.US,D,20081010,000000,4.77013,4.77013,3.85518,4.74977,307750.21015445,0
+PCQ.US,D,20081013,000000,5.26878,5.44867,5.05309,5.44867,196845.98484212,0
+PCQ.US,D,20081014,000000,5.60248,5.85979,5.44867,5.61822,169765.49165985,0
+PCQ.US,D,20081015,000000,5.58752,5.58752,5.28431,5.39694,83816.478611565,0
+PCQ.US,D,20081016,000000,5.37167,5.58752,5.32023,5.44867,51999.437853865,0
+PCQ.US,D,20081017,000000,5.50995,6.0246,5.50995,6.0246,98518.324378385,0
+PCQ.US,D,20081020,000000,6.0246,6.0246,5.90117,5.96323,83081.800809994,0
+PCQ.US,D,20081021,000000,5.96323,6.10084,5.90117,6.10084,119801.18385151,0
+PCQ.US,D,20081022,000000,5.94712,6.17352,5.91113,6.15816,67214.210999781,0
+PCQ.US,D,20081023,000000,6.14785,6.14785,5.9168,6.0601,125875.4874803,0
+PCQ.US,D,20081024,000000,5.99363,6.06553,5.91113,6.01892,105086.90348155,0
+PCQ.US,D,20081027,000000,6.01892,6.0246,5.86527,5.9725,181597.0165376,0
+PCQ.US,D,20081028,000000,5.96323,5.9833,5.65923,5.7569,319573.44529679,0
+PCQ.US,D,20081029,000000,5.80862,5.80862,5.70576,5.73103,95707.067854184,0
+PCQ.US,D,20081030,000000,5.73103,5.77233,5.71617,5.77233,134206.67157708,0
+PCQ.US,D,20081031,000000,5.77233,5.91113,5.7569,5.76251,86647.423257391,0
+PCQ.US,D,20081103,000000,5.77726,5.95783,5.76251,5.95783,96385.789941671,0
+PCQ.US,D,20081104,000000,5.93186,6.11667,5.93186,6.10693,78188.784478521,0
+PCQ.US,D,20081105,000000,6.19484,6.32378,6.10693,6.31287,68672.168216717,0
+PCQ.US,D,20081106,000000,6.37375,6.72804,5.99363,6.04439,114368.29850083,0
+PCQ.US,D,20081107,000000,6.05541,6.24464,6.05541,6.19484,74250.123937243,0
+PCQ.US,D,20081110,000000,6.24464,6.27098,5.79301,5.85495,113840.86408476,0
+PCQ.US,D,20081111,000000,5.85495,5.86527,5.50995,5.64418,210008.01225472,0
+PCQ.US,D,20081112,000000,5.55145,5.59756,5.30988,5.30988,233379.88505363,0
+PCQ.US,D,20081113,000000,5.23308,5.55145,5.23308,5.52096,181926.53352053,0
+PCQ.US,D,20081114,000000,5.5411,5.76779,5.42338,5.74175,80006.308969291,0
+PCQ.US,D,20081117,000000,5.95783,5.95783,5.60248,5.68009,132743.53327551,0
+PCQ.US,D,20081118,000000,5.73103,5.73103,5.56698,5.70576,33666.687973218,0
+PCQ.US,D,20081119,000000,5.58234,5.58234,5.23308,5.2737,204502.59171912,0
+PCQ.US,D,20081120,000000,5.14053,5.18686,5.14053,5.14537,53110.262400104,0
+PCQ.US,D,20081121,000000,5.20211,5.80862,5.1303,5.2737,103388.54393745,0
+PCQ.US,D,20081124,000000,5.24804,5.29976,5.18144,5.25845,79684.04550485,0
+PCQ.US,D,20081125,000000,5.33556,5.33556,5.26367,5.29445,62442.43204882,0
+PCQ.US,D,20081126,000000,5.33556,5.33556,4.75982,4.82196,280511.17578227,0
+PCQ.US,D,20081128,000000,4.78018,4.78018,4.61593,4.67238,147581.12345983,0
+PCQ.US,D,20081201,000000,4.59546,4.62616,4.37969,4.44106,265947.14686682,0
+PCQ.US,D,20081202,000000,4.67816,4.78018,4.62084,4.78018,281376.41691671,0
+PCQ.US,D,20081203,000000,4.7544,4.7544,4.45129,4.65192,315577.79282449,0
+PCQ.US,D,20081204,000000,4.62616,4.76484,4.44106,4.47685,793047.90109398,0
+PCQ.US,D,20081205,000000,4.32304,4.61063,4.17403,4.30228,554932.50468185,0
+PCQ.US,D,20081208,000000,4.3073,4.35411,4.13292,4.27652,359277.13308939,0
+PCQ.US,D,20081209,000000,4.23078,4.28184,4.22558,4.2352,132884.45877765,0
+PCQ.US,D,20081210,000000,4.25142,4.25142,4.04548,4.14274,277513.40021111,0
+PCQ.US,D,20081211,000000,4.10705,4.13292,3.52147,3.65964,537024.60374147,0
+PCQ.US,D,20081212,000000,3.65964,3.80383,3.55717,3.74711,163251.83205383,0
+PCQ.US,D,20081215,000000,3.82911,3.85518,3.66527,3.69612,204414.5132803,0
+PCQ.US,D,20081216,000000,3.65463,3.73716,3.57754,3.62318,172424.4242957,0
+PCQ.US,D,20081217,000000,3.57754,3.74207,3.57232,3.74207,377436.83474316,0
+PCQ.US,D,20081218,000000,3.73716,4.22558,3.73716,4.13793,436881.49122083,0
+PCQ.US,D,20081219,000000,4.21503,4.50262,4.13793,4.29225,358600.48343576,0
+PCQ.US,D,20081222,000000,4.31772,4.39493,4.24044,4.25538,481023.29611375,0
+PCQ.US,D,20081223,000000,4.31772,4.31772,4.02512,4.15869,379289.59060946,0
+PCQ.US,D,20081224,000000,4.11208,4.29225,4.08157,4.26648,322948.40382952,0
+PCQ.US,D,20081226,000000,4.33839,4.57972,4.19999,4.50262,530814.55569521,0
+PCQ.US,D,20081229,000000,4.50262,4.59006,4.40998,4.42077,118999.15194967,0
+PCQ.US,D,20081230,000000,4.39493,4.39493,4.2713,4.3073,168976.93057805,0
+PCQ.US,D,20081231,000000,4.36434,4.44627,4.26648,4.44627,169276.39727008,0
+PCQ.US,D,20090102,000000,4.4619,4.7544,4.4619,4.74977,123798.90875766,0
+PCQ.US,D,20090105,000000,4.74977,5.089,4.73945,4.97598,130589.23828331,0
+PCQ.US,D,20090106,000000,4.97598,5.41788,4.97598,5.11476,179742.18823743,0
+PCQ.US,D,20090107,000000,5.11476,5.11476,4.97598,5.01188,107926.13786282,0
+PCQ.US,D,20090108,000000,5.00649,5.1303,4.99606,5.06805,92404.644506364,0
+PCQ.US,D,20090109,000000,5.11476,5.32541,5.11476,5.31492,254351.87944851,0
+PCQ.US,D,20090112,000000,5.31492,5.48465,5.25845,5.29445,65761.434867478,0
+PCQ.US,D,20090113,000000,5.1964,5.24804,5.10926,5.11476,137203.4109313,0
+PCQ.US,D,20090114,000000,5.11476,5.11476,4.84212,5.022,255916.56700899,0
+PCQ.US,D,20090115,000000,5.11948,5.24804,4.88345,5.11476,118143.23676758,0
+PCQ.US,D,20090116,000000,5.11476,5.26878,5.11476,5.21726,66951.011900203,0
+PCQ.US,D,20090120,000000,5.36644,5.36644,5.14537,5.1964,63968.77958297,0
+PCQ.US,D,20090121,000000,5.19186,5.2378,5.14537,5.2378,51522.778067233,0
+PCQ.US,D,20090122,000000,5.18686,5.19186,5.02753,5.08368,83649.647686243,0
+PCQ.US,D,20090123,000000,5.01188,5.03766,4.86819,4.91972,70423.374824129,0
+PCQ.US,D,20090126,000000,4.92484,5.03766,4.92484,5.03766,28852.424128234,0
+PCQ.US,D,20090127,000000,5.03766,5.07317,4.95553,5.07317,42489.038893626,0
+PCQ.US,D,20090128,000000,5.10926,5.15586,4.98612,5.0475,102188.60473545,0
+PCQ.US,D,20090129,000000,5.0475,5.10463,5.04258,5.04258,71239.913762967,0
+PCQ.US,D,20090130,000000,5.04258,5.0475,4.98612,4.98612,34904.967201536,0
+PCQ.US,D,20090202,000000,4.99086,5.08368,4.99086,5.08368,46536.502212288,0
+PCQ.US,D,20090203,000000,5.13502,5.23308,5.07317,5.20211,88011.084733928,0
+PCQ.US,D,20090204,000000,5.24273,5.33015,5.18686,5.29445,45603.906977574,0
+PCQ.US,D,20090205,000000,5.34578,5.5411,5.29445,5.44867,115951.63796601,0
+PCQ.US,D,20090206,000000,5.59246,5.59246,5.50009,5.5411,116806.51693115,0
+PCQ.US,D,20090209,000000,5.55145,5.60248,5.47444,5.55685,78952.476354061,0
+PCQ.US,D,20090210,000000,5.51555,5.63925,5.42338,5.43285,139625.04989078,0
+PCQ.US,D,20090211,000000,5.39192,5.39192,5.32541,5.33015,121869.47283874,0
+PCQ.US,D,20090212,000000,5.35111,5.35612,5.27892,5.33015,113022.25271205,0
+PCQ.US,D,20090213,000000,5.33015,5.53619,5.29976,5.46941,78530.736064584,0
+PCQ.US,D,20090217,000000,5.46941,5.46941,5.22727,5.23308,103501.49158255,0
+PCQ.US,D,20090218,000000,5.18686,5.26878,5.09382,5.10926,74945.425495568,0
+PCQ.US,D,20090219,000000,5.10926,5.17623,5.08368,5.08368,113365.24051503,0
+PCQ.US,D,20090220,000000,5.022,5.06805,4.84212,4.85739,165935.63389595,0
+PCQ.US,D,20090223,000000,4.92484,4.92484,4.59006,4.67816,249429.84904306,0
+PCQ.US,D,20090224,000000,4.72895,4.98612,4.67816,4.97598,70003.706968505,0
+PCQ.US,D,20090225,000000,5.15586,5.15586,4.98612,5.02753,85531.417626513,0
+PCQ.US,D,20090226,000000,5.00649,5.15586,5.00649,5.14053,72422.237277199,0
+PCQ.US,D,20090227,000000,5.18144,5.34578,5.1658,5.2737,119084.12173772,0
+PCQ.US,D,20090302,000000,5.25845,5.25845,5.04258,5.0475,378511.39169694,0
+PCQ.US,D,20090303,000000,5.0475,5.14053,5.03766,5.09932,167101.37793933,0
+PCQ.US,D,20090304,000000,5.13502,5.19186,5.10926,5.1608,110306.32814519,0
+PCQ.US,D,20090305,000000,5.1608,5.1608,5.08368,5.09932,147510.66070875,0
+PCQ.US,D,20090306,000000,5.13502,5.1608,5.089,5.1303,92117.612417459,0
+PCQ.US,D,20090309,000000,5.15047,5.2378,5.12499,5.17112,138505.93560912,0
+PCQ.US,D,20090310,000000,5.1608,5.38748,5.1608,5.36132,56647.906990456,0
+PCQ.US,D,20090311,000000,5.38748,5.38748,5.26878,5.35111,158819.93225508,0
+PCQ.US,D,20090312,000000,5.38748,5.39694,5.34578,5.34578,464517.39667623,0
+PCQ.US,D,20090313,000000,5.42338,5.44867,5.34578,5.41788,103636.19978311,0
+PCQ.US,D,20090316,000000,5.44364,5.52539,5.39192,5.52539,52095.806028117,0
+PCQ.US,D,20090317,000000,5.34578,5.50995,5.29976,5.50995,49389.20741359,0
+PCQ.US,D,20090318,000000,5.52096,5.52096,5.34578,5.34578,41964.713128329,0
+PCQ.US,D,20090319,000000,5.36132,5.36132,5.24804,5.26878,34417.945245629,0
+PCQ.US,D,20090320,000000,5.31492,5.31492,5.15047,5.28431,52181.812033098,0
+PCQ.US,D,20090323,000000,5.25343,5.4536,5.24804,5.3044,64543.879977712,0
+PCQ.US,D,20090324,000000,5.3044,5.37677,5.26878,5.37677,27767.505005182,0
+PCQ.US,D,20090325,000000,5.37677,5.5411,5.37677,5.5411,39207.339884354,0
+PCQ.US,D,20090326,000000,5.5719,5.5719,5.50522,5.55145,31296.859860113,0
+PCQ.US,D,20090327,000000,5.5719,5.79301,5.56698,5.79301,96328.79801066,0
+PCQ.US,D,20090330,000000,5.77233,5.77233,5.57672,5.59756,55904.939453466,0
+PCQ.US,D,20090331,000000,5.50522,5.64418,5.41238,5.62815,91804.674905364,0
+PCQ.US,D,20090401,000000,5.6491,5.85495,5.62372,5.78286,57015.763999705,0
+PCQ.US,D,20090402,000000,5.81924,6.01448,5.81924,5.83459,71753.877358987,0
+PCQ.US,D,20090403,000000,5.8752,5.94712,5.60248,5.94712,85173.922786541,0
+PCQ.US,D,20090406,000000,5.81346,5.85979,5.81346,5.83942,33377.583450457,0
+PCQ.US,D,20090407,000000,5.81924,5.83942,5.81346,5.83942,41822.751409265,0
+PCQ.US,D,20090408,000000,5.81346,5.83942,5.68009,5.72149,31687.513641768,0
+PCQ.US,D,20090409,000000,5.77726,5.83942,5.77726,5.83459,46387.286974734,0
+PCQ.US,D,20090413,000000,5.78286,5.78286,5.6848,5.77726,33984.80656995,0
+PCQ.US,D,20090414,000000,5.71617,5.76251,5.71617,5.76251,30660.622666654,0
+PCQ.US,D,20090415,000000,5.7569,5.78286,5.75189,5.7569,89544.685786571,0
+PCQ.US,D,20090416,000000,5.77726,5.79793,5.74676,5.79793,57810.542383067,0
+PCQ.US,D,20090417,000000,5.77726,5.89104,5.77233,5.80342,46675.355280569,0
+PCQ.US,D,20090420,000000,5.85979,6.14785,5.70576,6.0601,156815.88871737,0
+PCQ.US,D,20090421,000000,6.09612,6.32378,6.01892,6.22506,71886.513125703,0
+PCQ.US,D,20090422,000000,6.24966,6.5078,6.24966,6.49208,84240.291334895,0
+PCQ.US,D,20090423,000000,6.3839,6.5186,6.3839,6.42539,90113.568879747,0
+PCQ.US,D,20090424,000000,6.43031,6.43031,6.14243,6.20981,86851.557992098,0
+PCQ.US,D,20090427,000000,6.1684,6.20439,6.03967,6.11175,89827.573007768,0
+PCQ.US,D,20090428,000000,6.15287,6.21925,6.11667,6.14243,82808.239541145,0
+PCQ.US,D,20090429,000000,6.15816,6.34827,6.14785,6.14785,79875.74563643,0
+PCQ.US,D,20090430,000000,6.20981,6.26423,6.15816,6.26065,38213.607850918,0
+PCQ.US,D,20090501,000000,6.31808,6.31808,6.20981,6.27098,47271.180013859,0
+PCQ.US,D,20090504,000000,6.22506,6.37375,6.22506,6.2868,57377.403707389,0
+PCQ.US,D,20090505,000000,6.32764,6.34318,6.15287,6.19996,78344.217017641,0
+PCQ.US,D,20090506,000000,6.25554,6.29753,6.21925,6.28161,51713.441981885,0
+PCQ.US,D,20090507,000000,6.2868,6.29753,6.21925,6.24464,25884.698847983,0
+PCQ.US,D,20090508,000000,6.21925,6.23422,6.15287,6.21925,60878.78070528,0
+PCQ.US,D,20090511,000000,6.21925,6.27098,6.21925,6.27098,23294.156529331,0
+PCQ.US,D,20090512,000000,6.27098,6.2868,6.19001,6.26423,34904.967201536,0
+PCQ.US,D,20090513,000000,6.1847,6.27609,6.14243,6.1847,68097.067821976,0
+PCQ.US,D,20090514,000000,6.1847,6.30804,6.1684,6.22506,45537.589094216,0
+PCQ.US,D,20090515,000000,6.24464,6.24464,6.15816,6.23422,48440.032708035,0
+PCQ.US,D,20090518,000000,6.1684,6.21925,6.14243,6.17352,106281.66159892,0
+PCQ.US,D,20090519,000000,6.20981,6.27098,6.16317,6.19001,70073.133502646,0
+PCQ.US,D,20090520,000000,6.19001,6.19484,6.15816,6.1847,95409.673596001,0
+PCQ.US,D,20090521,000000,6.19001,6.20439,6.1684,6.1684,115095.72278392,0
+PCQ.US,D,20090522,000000,6.20981,6.26423,6.1684,6.26423,28719.788361518,0
+PCQ.US,D,20090526,000000,6.29753,6.36846,6.27098,6.36846,37020.922167411,0
+PCQ.US,D,20090527,000000,6.34827,6.42539,6.31287,6.41439,46154.138166055,0
+PCQ.US,D,20090528,000000,6.3839,6.47171,6.3839,6.45087,44954.198964055,0
+PCQ.US,D,20090529,000000,6.47171,6.47645,6.41072,6.42539,17711.01972417,0
+PCQ.US,D,20090601,000000,6.5186,6.5186,6.44547,6.47645,55427.243449907,0
+PCQ.US,D,20090602,000000,6.38949,6.48155,6.33911,6.39982,80554.467723917,0
+PCQ.US,D,20090603,000000,6.40629,6.44547,6.32378,6.44547,31981.799249167,0
+PCQ.US,D,20090604,000000,6.34827,6.50164,6.34827,6.43686,28904.234974606,0
+PCQ.US,D,20090605,000000,6.48648,6.48648,6.3532,6.3839,24406.017292497,0
+PCQ.US,D,20090608,000000,6.32764,6.32764,6.11175,6.14785,101506.77399719,0
+PCQ.US,D,20090609,000000,6.12208,6.13278,6.05541,6.08154,58621.900237269,0
+PCQ.US,D,20090610,000000,6.04999,6.10084,6.00368,6.00956,23639.216766174,0
+PCQ.US,D,20090611,000000,5.9885,6.00368,5.62372,5.70046,138371.22740856,0
+PCQ.US,D,20090612,000000,5.70046,5.70046,5.32023,5.44364,182322.36838682,0
+PCQ.US,D,20090615,000000,5.31492,5.48465,5.29445,5.29445,166264.11466194,0
+PCQ.US,D,20090616,000000,5.28933,5.73103,5.26367,5.41238,146230.93280335,0
+PCQ.US,D,20090617,000000,5.45881,5.5719,5.45881,5.5719,34471.828525856,0
+PCQ.US,D,20090618,000000,5.6491,5.65923,5.59756,5.61822,22441.34999803,0
+PCQ.US,D,20090619,000000,5.58752,5.59756,5.50995,5.50995,22494.19706133,0
+PCQ.US,D,20090622,000000,5.46402,5.46402,5.33015,5.38168,73260.536771516,0
+PCQ.US,D,20090623,000000,5.42338,5.50009,5.40755,5.50009,29276.236851565,0
+PCQ.US,D,20090624,000000,5.48465,5.58752,5.47444,5.5719,55867.635644078,0
+PCQ.US,D,20090625,000000,5.56698,5.56698,5.48997,5.48997,29184.013545021,0
+PCQ.US,D,20090626,000000,5.48997,5.52096,5.48465,5.51555,43067.247939149,0
+PCQ.US,D,20090629,000000,5.52539,5.55145,5.48997,5.48997,37950.408751345,0
+PCQ.US,D,20090630,000000,5.4948,5.56698,5.48465,5.53136,42595.769237154,0
+PCQ.US,D,20090701,000000,5.44867,5.55145,5.37167,5.44867,123205.15645823,0
+PCQ.US,D,20090702,000000,5.39694,5.56167,5.32023,5.4536,43588.46505366,0
+PCQ.US,D,20090706,000000,5.4536,5.53136,5.42338,5.44867,49452.416646165,0
+PCQ.US,D,20090707,000000,5.48465,5.48465,5.43285,5.4536,31759.012609764,0
+PCQ.US,D,20090708,000000,5.4536,5.48465,5.41788,5.47444,59402.171583649,0
+PCQ.US,D,20090709,000000,5.48465,5.56167,5.48465,5.5411,26302.29426975,0
+PCQ.US,D,20090710,000000,5.53136,5.60248,5.52096,5.57672,37335.932113358,0
+PCQ.US,D,20090713,000000,5.57672,5.63925,5.57672,5.63925,70149.813555277,0
+PCQ.US,D,20090714,000000,5.61822,5.63925,5.57672,5.63348,25050.544221378,0
+PCQ.US,D,20090715,000000,5.67468,5.70046,5.6082,5.68009,78317.275377528,0
+PCQ.US,D,20090716,000000,5.7569,5.82388,5.65412,5.79301,60838.36824511,0
+PCQ.US,D,20090717,000000,5.78858,5.79301,5.6848,5.6848,43823.686296194,0
+PCQ.US,D,20090720,000000,5.69543,5.73665,5.6907,5.69543,40129.572949796,0
+PCQ.US,D,20090721,000000,5.67015,5.89568,5.67015,5.82879,92788.044769526,0
+PCQ.US,D,20090722,000000,5.82879,5.906,5.76251,5.78286,35844.815954744,0
+PCQ.US,D,20090723,000000,5.83459,6.01448,5.83459,6.01448,53566.197848186,0
+PCQ.US,D,20090724,000000,6.01448,6.1684,5.96323,6.11667,71324.883551019,0
+PCQ.US,D,20090727,000000,6.12208,6.22506,6.11667,6.19484,56360.874901549,0
+PCQ.US,D,20090728,000000,6.14243,6.17892,6.10084,6.10084,55220.000064414,0
+PCQ.US,D,20090729,000000,6.1684,6.1684,6.04439,6.09612,46766.542370185,0
+PCQ.US,D,20090730,000000,6.02981,6.07016,6.01448,6.02981,64252.703021095,0
+PCQ.US,D,20090731,000000,6.00956,6.09612,5.9833,6.04439,57183.631141954,0
+PCQ.US,D,20090803,000000,6.10084,6.13741,5.8752,5.9168,116772.32177255,0
+PCQ.US,D,20090804,000000,5.93708,6.22506,5.93708,6.0246,69881.433371066,0
+PCQ.US,D,20090805,000000,6.07586,6.08154,5.9885,6.0246,63209.232575141,0
+PCQ.US,D,20090806,000000,6.03397,6.06553,6.00368,6.03967,23869.256924071,0
+PCQ.US,D,20090807,000000,6.00368,6.12681,6.00368,6.12681,31332.091235648,0
+PCQ.US,D,20090810,000000,6.11667,6.16317,6.0601,6.12208,28648.289393522,0
+PCQ.US,D,20090811,000000,6.10084,6.11175,6.08626,6.09612,19855.988764014,0
+PCQ.US,D,20090812,000000,6.11667,6.12681,6.11667,6.11667,24255.765838015,0
+PCQ.US,D,20090813,000000,6.41072,6.41439,6.06553,6.24966,114362.08119927,0
+PCQ.US,D,20090814,000000,6.22506,6.22506,6.08626,6.11667,77035.475038257,0
+PCQ.US,D,20090817,000000,6.11667,6.13741,6.05541,6.10693,22033.080528609,0
+PCQ.US,D,20090818,000000,6.24464,6.26065,6.17892,6.24464,39277.802635423,0
+PCQ.US,D,20090819,000000,6.26423,6.37783,6.24966,6.37783,41685.970774842,0
+PCQ.US,D,20090820,000000,6.37375,6.39982,6.30804,6.37375,48094.972471191,0
+PCQ.US,D,20090821,000000,6.3949,6.39982,6.30804,6.31287,44658.877139729,0
+PCQ.US,D,20090824,000000,6.34827,6.42539,6.26065,6.27098,101918.15211739,0
+PCQ.US,D,20090825,000000,6.39982,6.45087,6.31808,6.45087,61223.840942125,0
+PCQ.US,D,20090826,000000,6.45087,6.52305,6.43031,6.5186,63778.115668318,0
+PCQ.US,D,20090827,000000,6.5078,6.51313,6.42008,6.51313,63271.405590789,0
+PCQ.US,D,20090828,000000,6.5078,6.52845,6.47645,6.50164,36833.366903541,0
+PCQ.US,D,20090831,000000,6.44085,6.62572,6.44085,6.62572,33171.376281893,0
+PCQ.US,D,20090901,000000,6.62572,6.68346,6.62572,6.68346,42217.550058629,0
+PCQ.US,D,20090902,000000,6.72252,6.84036,6.70082,6.7864,72588.031985594,0
+PCQ.US,D,20090903,000000,6.7864,6.8447,6.74355,6.82482,80344.115687642,0
+PCQ.US,D,20090904,000000,6.7973,7.07555,6.7973,6.9996,69742.580302785,0
+PCQ.US,D,20090908,000000,7.11347,7.17311,7.06618,7.1511,72060.597569517,0
+PCQ.US,D,20090909,000000,7.1511,7.1511,7.0351,7.10855,63170.892548825,0
+PCQ.US,D,20090910,000000,7.1511,7.24087,7.1511,7.21992,64124.212122089,0
+PCQ.US,D,20090911,000000,7.18354,7.3501,7.11907,7.14676,68544.713534639,0
+PCQ.US,D,20090914,000000,7.18354,7.18654,7.08239,7.16829,37703.789122608,0
+PCQ.US,D,20090915,000000,7.11907,7.11907,6.98022,7.01745,25632.898134611,0
+PCQ.US,D,20090916,000000,6.98908,7.14676,6.98908,7.10855,32458.459035799,0
+PCQ.US,D,20090917,000000,7.10855,7.10855,7.08239,7.09203,30650.260497379,0
+PCQ.US,D,20090918,000000,7.02893,7.05721,6.98908,6.9996,58909.968543104,0
+PCQ.US,D,20090921,000000,7.01204,7.01204,6.98022,6.98022,54136.11715829,0
+PCQ.US,D,20090922,000000,6.96321,6.96901,6.77059,6.7973,107981.05735996,0
+PCQ.US,D,20090923,000000,6.81711,6.82983,6.74355,6.75939,61810.339723069,0
+PCQ.US,D,20090924,000000,6.76547,6.77059,6.59995,6.68346,118960.81192333,0
+PCQ.US,D,20090925,000000,6.68721,6.69733,6.59525,6.61533,73210.798358999,0
+PCQ.US,D,20090928,000000,6.61533,6.66299,6.61533,6.64186,45705.456236464,0
+PCQ.US,D,20090929,000000,6.66299,6.71202,6.65749,6.68346,62656.928952805,0
+PCQ.US,D,20090930,000000,6.68346,6.73372,6.66299,6.71733,91074.141971503,0
+PCQ.US,D,20091001,000000,6.66809,6.74355,6.66809,6.70709,71801.543337651,0
+PCQ.US,D,20091002,000000,6.75342,6.78003,6.70082,6.76547,81478.773223212,0
+PCQ.US,D,20091005,000000,6.7864,6.889,6.76547,6.86141,53172.435415751,0
+PCQ.US,D,20091006,000000,6.86141,6.98908,6.86141,6.94459,74994.127691159,0
+PCQ.US,D,20091007,000000,6.94459,6.94459,6.86141,6.93418,83198.893322799,0
+PCQ.US,D,20091008,000000,6.8832,6.98908,6.8723,6.94459,76453.121125024,0
+PCQ.US,D,20091009,000000,6.90561,6.92471,6.71202,6.71202,84811.246861928,0
+PCQ.US,D,20091012,000000,6.71202,6.71733,6.3032,6.46158,174333.1358761,0
+PCQ.US,D,20091013,000000,6.42008,6.6045,6.42008,6.52305,49056.581779876,0
+PCQ.US,D,20091014,000000,6.49208,6.59995,6.40629,6.47645,158166.07937384,0
+PCQ.US,D,20091015,000000,6.41439,6.47645,6.33351,6.47171,107982.0935769,0
+PCQ.US,D,20091016,000000,6.43686,6.55924,6.3949,6.47645,59094.415156193,0
+PCQ.US,D,20091019,000000,6.48648,6.54033,6.3532,6.48648,106504.44823833,0
+PCQ.US,D,20091020,000000,6.56341,6.92471,6.55924,6.68721,241266.53208853,0
+PCQ.US,D,20091021,000000,6.75342,6.75342,6.66299,6.66299,54817.94789656,0
+PCQ.US,D,20091022,000000,6.67911,6.69733,6.58984,6.6465,58491.336904411,0
+PCQ.US,D,20091023,000000,6.68346,6.68346,6.62572,6.66299,44944.873011708,0
+PCQ.US,D,20091026,000000,6.6045,6.67351,6.59995,6.59995,29273.128200782,0
+PCQ.US,D,20091027,000000,6.67351,6.70082,6.5496,6.5743,57018.872650487,0
+PCQ.US,D,20091028,000000,6.60971,6.60971,6.41072,6.44085,87625.612036912,0
+PCQ.US,D,20091029,000000,6.44085,6.51313,6.44085,6.48155,45814.259013848,0
+PCQ.US,D,20091030,000000,6.48155,6.51313,6.41072,6.41072,32146.557740633,0
+PCQ.US,D,20091102,000000,6.37375,6.44547,6.33911,6.42539,63571.908499752,0
+PCQ.US,D,20091103,000000,6.40629,6.45677,6.35735,6.44085,71730.044369656,0
+PCQ.US,D,20091104,000000,6.47171,6.49208,6.44085,6.45677,55609.61762914,0
+PCQ.US,D,20091105,000000,6.5078,6.56821,6.45087,6.5496,66976.917323391,0
+PCQ.US,D,20091106,000000,6.56341,6.63086,6.56341,6.62572,52864.678988296,0
+PCQ.US,D,20091109,000000,6.57884,6.59525,6.55924,6.56821,32094.74689426,0
+PCQ.US,D,20091110,000000,6.52845,6.52845,6.47645,6.49208,53444.960467672,0
+PCQ.US,D,20091111,000000,6.48155,6.5186,6.46158,6.46158,27437.988022249,0
+PCQ.US,D,20091112,000000,6.43686,6.51313,6.43686,6.5078,24869.206259074,0
+PCQ.US,D,20091113,000000,6.52305,6.52305,6.47645,6.49208,51037.82854518,0
+PCQ.US,D,20091116,000000,6.48155,6.50164,6.34827,6.34827,112731.07575545,0
+PCQ.US,D,20091117,000000,6.33351,6.37375,6.27609,6.29753,102705.67698226,0
+PCQ.US,D,20091118,000000,6.31808,6.39982,6.3032,6.3839,37762.853487474,0
+PCQ.US,D,20091119,000000,6.34827,6.38949,6.31808,6.38949,27437.988022249,0
+PCQ.US,D,20091120,000000,6.37375,6.47171,6.32764,6.45677,66145.871347568,0
+PCQ.US,D,20091123,000000,6.46564,6.47645,6.42539,6.42539,32707.151098389,0
+PCQ.US,D,20091124,000000,6.41439,6.42008,6.37783,6.41439,29854.445897088,0
+PCQ.US,D,20091125,000000,6.42539,6.47645,6.39982,6.47645,34331.939240649,0
+PCQ.US,D,20091127,000000,6.47171,6.65207,6.43686,6.52845,39808.345702282,0
+PCQ.US,D,20091130,000000,6.53416,6.54418,6.47171,6.47645,36291.425450478,0
+PCQ.US,D,20091201,000000,6.48648,6.5496,6.47645,6.50164,62847.592867458,0
+PCQ.US,D,20091202,000000,6.50164,6.54418,6.49652,6.54033,45086.83473077,0
+PCQ.US,D,20091203,000000,6.54418,6.58404,6.50164,6.53416,43543.907725781,0
+PCQ.US,D,20091204,000000,6.53416,6.56821,6.53416,6.54033,16730.758510789,0
+PCQ.US,D,20091207,000000,6.53416,6.59525,6.5078,6.58404,47311.59247403,0
+PCQ.US,D,20091208,000000,6.58984,6.68346,6.58404,6.66299,41563.697177401,0
+PCQ.US,D,20091209,000000,6.6465,6.6465,6.58404,6.63086,86512.715056821,0
+PCQ.US,D,20091210,000000,6.63086,6.65749,6.59995,6.65207,30134.224467502,0
+PCQ.US,D,20091211,000000,6.63086,6.67911,6.61533,6.63086,28108.420374316,0
+PCQ.US,D,20091214,000000,6.65207,6.65207,6.47645,6.49208,111122.86708401,0
+PCQ.US,D,20091215,000000,6.47645,6.50164,6.44085,6.48155,44270.295791931,0
+PCQ.US,D,20091216,000000,6.48648,6.48648,6.44085,6.47645,64599.835691794,0
+PCQ.US,D,20091217,000000,6.48155,6.48155,6.44547,6.45087,22951.168726342,0
+PCQ.US,D,20091218,000000,6.44085,6.47171,6.44085,6.44547,27559.225402762,0
+PCQ.US,D,20091221,000000,6.45087,6.49208,6.3839,6.3839,143161.65826421,0
+PCQ.US,D,20091222,000000,6.3949,6.41072,6.34827,6.37375,64074.473709572,0
+PCQ.US,D,20091223,000000,6.34827,6.36846,6.33911,6.34827,56167.102336113,0
+PCQ.US,D,20091224,000000,6.35735,6.38949,6.34318,6.3839,34910.148286173,0
+PCQ.US,D,20091228,000000,6.38949,6.45677,6.38949,6.41072,65649.523439313,0
+PCQ.US,D,20091229,000000,6.40629,6.44085,6.36267,6.3839,124686.94666449,0
+PCQ.US,D,20091230,000000,6.3032,6.3839,6.3032,6.33911,94211.806827857,0
+PCQ.US,D,20091231,000000,6.32764,6.45087,6.32764,6.36846,90602.66326951,0
+PCQ.US,D,20100104,000000,6.42539,6.45087,6.3949,6.43686,50484.488705917,0
+PCQ.US,D,20100105,000000,6.43686,6.47645,6.43686,6.45087,31687.513641768,0
+PCQ.US,D,20100106,000000,6.47645,6.52305,6.46158,6.46564,39737.882951215,0
+PCQ.US,D,20100107,000000,6.50164,6.52845,6.46564,6.47171,28194.426379296,0
+PCQ.US,D,20100108,000000,6.44085,6.5186,6.44085,6.5078,23228.8748629,0
+PCQ.US,D,20100111,000000,6.48648,6.52845,6.46564,6.5078,37562.863620473,0
+PCQ.US,D,20100112,000000,6.52305,6.52845,6.45087,6.49208,29454.466163089,0
+PCQ.US,D,20100113,000000,6.49208,6.52845,6.47171,6.52845,26606.942046425,0
+PCQ.US,D,20100114,000000,6.53416,6.53416,6.45677,6.49208,44220.557379412,0
+PCQ.US,D,20100115,000000,6.49652,6.5496,6.35735,6.41072,106522.06392611,0
+PCQ.US,D,20100119,000000,6.41439,6.47171,6.41439,6.47171,39592.812581371,0
+PCQ.US,D,20100120,000000,6.46158,6.57884,6.45087,6.5743,65288.919948557,0
+PCQ.US,D,20100121,000000,6.55924,6.57884,6.5496,6.57884,37835.388672397,0
+PCQ.US,D,20100122,000000,6.57884,6.63086,6.49652,6.52845,42563.646512402,0
+PCQ.US,D,20100125,000000,6.48648,6.56821,6.48648,6.55924,30440.944678032,0
+PCQ.US,D,20100126,000000,6.57884,6.63086,6.5496,6.6045,61815.520807706,0
+PCQ.US,D,20100127,000000,6.61987,6.65207,6.61987,6.65207,38143.145099851,0
+PCQ.US,D,20100128,000000,6.66299,6.67911,6.58984,6.58984,49140.515351,0
+PCQ.US,D,20100129,000000,6.56821,6.58404,6.52845,6.52845,46286.77393277,0
+PCQ.US,D,20100201,000000,6.5549,6.6045,6.5549,6.59995,16810.547214205,0
+PCQ.US,D,20100202,000000,6.6045,6.67911,6.6045,6.65207,63606.103658359,0
+PCQ.US,D,20100203,000000,6.67911,6.67911,6.62572,6.67911,64018.517995488,0
+PCQ.US,D,20100204,000000,6.67911,6.68721,6.65207,6.68721,40910.8805131,0
+PCQ.US,D,20100205,000000,6.70082,6.70082,6.63596,6.70082,32766.215463253,0
+PCQ.US,D,20100208,000000,6.70082,6.72804,6.6465,6.65207,59290.260155483,0
+PCQ.US,D,20100209,000000,6.62572,6.66299,6.62572,6.65749,29579.848411311,0
+PCQ.US,D,20100210,000000,6.61533,6.65207,6.61533,6.6465,20417.618338699,0
+PCQ.US,D,20100211,000000,6.65749,6.68721,6.64186,6.66299,19607.296701423,0
+PCQ.US,D,20100212,000000,6.68721,6.81181,6.6465,6.80195,77399.187179796,0
+PCQ.US,D,20100216,000000,6.63086,6.77059,6.63086,6.74355,78604.307466435,0
+PCQ.US,D,20100217,000000,6.83536,6.83536,6.75939,6.7973,44361.482881547,0
+PCQ.US,D,20100218,000000,6.86652,6.86652,6.6465,6.72804,60114.052612813,0
+PCQ.US,D,20100219,000000,6.75342,6.75342,6.6465,6.67911,61502.583295612,0
+PCQ.US,D,20100222,000000,6.65749,6.65749,6.58984,6.6045,37550.429017344,0
+PCQ.US,D,20100223,000000,6.6465,6.68346,6.63086,6.63596,29953.922722125,0
+PCQ.US,D,20100224,000000,6.65207,6.79183,6.63086,6.64186,76247.950173386,0
+PCQ.US,D,20100225,000000,6.6465,6.75939,6.63086,6.68721,65971.786903753,0
+PCQ.US,D,20100226,000000,6.69733,6.8447,6.69733,6.79183,73319.601136383,0
+PCQ.US,D,20100301,000000,6.79183,6.86141,6.79183,6.81711,57618.842251487,0
+PCQ.US,D,20100302,000000,6.77059,6.86652,6.71202,6.77059,70499.018659832,0
+PCQ.US,D,20100303,000000,6.75342,6.8723,6.75342,6.82482,87138.590081006,0
+PCQ.US,D,20100304,000000,6.7973,6.8723,6.7973,6.82482,35147.441962561,0
+PCQ.US,D,20100305,000000,6.83536,6.889,6.7973,6.85562,35187.854422732,0
+PCQ.US,D,20100308,000000,6.91469,6.91469,6.85088,6.86652,72323.79666909,0
+PCQ.US,D,20100309,000000,6.83536,6.93938,6.83536,6.8832,92510.338632967,0
+PCQ.US,D,20100310,000000,6.889,6.93938,6.85562,6.91109,75457.316657734,0
+PCQ.US,D,20100311,000000,6.92924,6.94459,6.8447,6.90561,41836.222229324,0
+PCQ.US,D,20100312,000000,6.86141,6.93418,6.80195,6.80195,87374.847540467,0
+PCQ.US,D,20100315,000000,6.80195,6.81711,6.6465,6.69733,129577.89056211,0
+PCQ.US,D,20100316,000000,6.72252,6.72252,6.63596,6.65749,161569.01576362,0
+PCQ.US,D,20100317,000000,6.65207,6.68721,6.59525,6.61533,119292.40134013,0
+PCQ.US,D,20100318,000000,6.61987,6.72252,6.61987,6.69271,65305.499419395,0
+PCQ.US,D,20100319,000000,6.66809,6.75939,6.66299,6.70709,42412.358840993,0
+PCQ.US,D,20100322,000000,6.76547,6.76547,6.71202,6.71202,57730.753679653,0
+PCQ.US,D,20100323,000000,6.74355,6.7973,6.71733,6.71733,61200.007952793,0
+PCQ.US,D,20100324,000000,6.70709,6.74753,6.70709,6.72804,51893.743727263,0
+PCQ.US,D,20100325,000000,6.73865,6.74753,6.70709,6.74355,34408.61929328,0
+PCQ.US,D,20100326,000000,6.74753,6.74753,6.69271,6.69271,37668.557747074,0
+PCQ.US,D,20100329,000000,6.69733,6.74355,6.69733,6.72252,56863.440111367,0
+PCQ.US,D,20100330,000000,6.72252,6.73372,6.66809,6.69271,35767.099685182,0
+PCQ.US,D,20100331,000000,6.65749,6.74355,6.65749,6.72804,62466.265038151,0
+PCQ.US,D,20100401,000000,6.72804,6.74355,6.70082,6.73372,29975.683277602,0
+PCQ.US,D,20100405,000000,6.70082,6.77059,6.69271,6.72252,64488.960480557,0
+PCQ.US,D,20100406,000000,6.75939,6.75939,6.72252,6.72252,32138.268005213,0
+PCQ.US,D,20100407,000000,6.77059,6.7973,6.72252,6.78003,52583.864200952,0
+PCQ.US,D,20100408,000000,6.77059,6.78003,6.74753,6.76547,32822.171177337,0
+PCQ.US,D,20100409,000000,6.73372,6.77059,6.72804,6.77059,40796.896651079,0
+PCQ.US,D,20100412,000000,6.77059,6.77059,6.71202,6.73865,36596.073227152,0
+PCQ.US,D,20100413,000000,6.71202,6.73372,6.66809,6.70709,57588.791960591,0
+PCQ.US,D,20100414,000000,6.70082,6.73372,6.66809,6.68346,87155.169551845,0
+PCQ.US,D,20100415,000000,6.6465,6.67911,6.61987,6.65749,86447.433390389,0
+PCQ.US,D,20100416,000000,6.64186,6.70082,6.63596,6.63596,20732.628284647,0
+PCQ.US,D,20100419,000000,6.65207,6.66809,6.61987,6.61987,43999.843173864,0
+PCQ.US,D,20100420,000000,6.63086,6.71733,6.62572,6.67351,54212.797210922,0
+PCQ.US,D,20100421,000000,6.66809,6.72804,6.66809,6.70709,21902.517195751,0
+PCQ.US,D,20100422,000000,6.73372,6.73372,6.69733,6.71733,55089.436731555,0
+PCQ.US,D,20100423,000000,6.7232,6.7232,6.70767,6.71269,31833.620228539,0
+PCQ.US,D,20100426,000000,6.72252,6.72252,6.68721,6.69271,57741.115848927,0
+PCQ.US,D,20100427,000000,6.70082,6.73865,6.68346,6.68721,31314.475547881,0
+PCQ.US,D,20100428,000000,6.65207,6.72804,6.65207,6.72252,71134.219636365,0
+PCQ.US,D,20100429,000000,6.72252,6.7864,6.71202,6.7864,33716.426385737,0
+PCQ.US,D,20100430,000000,6.79183,6.82983,6.7864,6.82983,69645.175911603,0
+PCQ.US,D,20100503,000000,6.82482,6.83536,6.80195,6.81711,21491.139075548,0
+PCQ.US,D,20100504,000000,6.82156,6.85088,6.7864,6.85088,61507.76438025,0
+PCQ.US,D,20100505,000000,6.85562,6.85562,6.81181,6.85088,34197.231040079,0
+PCQ.US,D,20100506,000000,6.84036,6.8447,6.66299,6.74753,90152.945122992,0
+PCQ.US,D,20100507,000000,6.72804,6.75939,6.63086,6.75939,56781.5789741,0
+PCQ.US,D,20100510,000000,6.74753,6.81181,6.74355,6.77484,100302.68992748,0
+PCQ.US,D,20100511,000000,6.68346,6.7864,6.68346,6.77484,52271.962905787,0
+PCQ.US,D,20100512,000000,6.7864,6.82482,6.71202,6.82156,58205.341032429,0
+PCQ.US,D,20100513,000000,6.7973,6.82482,6.7864,6.82482,27003.813129643,0
+PCQ.US,D,20100514,000000,6.82156,6.8723,6.81711,6.8723,42989.531669588,0
+PCQ.US,D,20100517,000000,6.8723,6.889,6.73865,6.80785,51371.490395822,0
+PCQ.US,D,20100518,000000,6.86141,6.86141,6.80785,6.8447,34736.063842359,0
+PCQ.US,D,20100519,000000,6.75342,6.77059,6.69271,6.75342,67260.840761515,0
+PCQ.US,D,20100520,000000,6.75342,6.75342,6.57884,6.6045,88993.418381162,0
+PCQ.US,D,20100521,000000,6.56341,6.7864,6.5078,6.7864,76918.382525455,0
+PCQ.US,D,20100524,000000,6.7864,6.83536,6.75939,6.78003,37184.64444195,0
+PCQ.US,D,20100525,000000,6.66809,6.81711,6.65749,6.80195,50891.721958408,0
+PCQ.US,D,20100526,000000,6.80195,6.84036,6.7864,6.83536,39465.357899292,0
+PCQ.US,D,20100527,000000,6.85088,6.8723,6.83536,6.8723,35304.946935534,0
+PCQ.US,D,20100528,000000,6.86141,6.91469,6.86141,6.91469,34048.015802524,0
+PCQ.US,D,20100601,000000,6.91469,6.95838,6.91109,6.93418,46098.182451972,0
+PCQ.US,D,20100602,000000,6.95838,6.98617,6.8832,6.91109,29551.870554269,0
+PCQ.US,D,20100603,000000,6.94931,6.94931,6.86141,6.86141,26204.88987857,0
+PCQ.US,D,20100604,000000,6.84036,6.8447,6.81181,6.84036,45071.291476857,0
+PCQ.US,D,20100607,000000,6.84036,6.98022,6.81181,6.93418,60494.344225193,0
+PCQ.US,D,20100608,000000,6.98908,6.98908,6.8832,6.91109,31689.586075622,0
+PCQ.US,D,20100609,000000,6.889,6.92924,6.76547,6.7864,64761.485532477,0
+PCQ.US,D,20100610,000000,6.7973,6.86652,6.7973,6.83536,51912.395631958,0
+PCQ.US,D,20100611,000000,6.8447,6.8447,6.81711,6.81711,57012.655348923,0
+PCQ.US,D,20100614,000000,6.8447,6.89314,6.7864,6.7973,59538.952218073,0
+PCQ.US,D,20100615,000000,6.82156,6.85088,6.81181,6.83536,44733.484758505,0
+PCQ.US,D,20100616,000000,6.7973,6.93418,6.7864,6.79183,63751.174028203,0
+PCQ.US,D,20100617,000000,6.82983,6.96321,6.80785,6.94931,90737.371470079,0
+PCQ.US,D,20100618,000000,6.889,7.05721,6.86141,7.04011,168880.56240378,0
+PCQ.US,D,20100621,000000,7.05258,7.05258,6.98617,6.99496,37647.833408525,0
+PCQ.US,D,20100622,000000,6.9996,7.09203,6.97419,7.07555,91803.638688436,0
+PCQ.US,D,20100623,000000,7.0351,7.09203,7.01204,7.09203,66650.50899124,0
+PCQ.US,D,20100624,000000,7.10855,7.1511,7.07179,7.1511,67210.066132069,0
+PCQ.US,D,20100625,000000,7.16829,7.16829,6.9996,7.04776,107193.53249509,0
+PCQ.US,D,20100628,000000,7.11907,7.11907,7.00531,7.0351,66097.169151976,0
+PCQ.US,D,20100629,000000,7.0351,7.0351,6.98022,6.98908,43089.008494625,0
+PCQ.US,D,20100630,000000,6.98396,7.08296,6.98396,7.01572,25248.461654522,0
+PCQ.US,D,20100701,000000,7.01745,7.04485,6.98022,7.01204,56437.554954182,0
+PCQ.US,D,20100702,000000,7.04776,7.0874,7.04776,7.0874,12343.41603992,0
+PCQ.US,D,20100706,000000,7.10209,7.10209,7.07555,7.07555,25768.642552108,0
+PCQ.US,D,20100707,000000,7.09697,7.16297,7.09697,7.12554,38583.537294023,0
+PCQ.US,D,20100708,000000,7.09203,7.11347,7.04485,7.0874,63314.926701744,0
+PCQ.US,D,20100709,000000,7.09697,7.1402,7.09203,7.12554,54539.205543072,0
+PCQ.US,D,20100712,000000,7.14676,7.14676,7.08239,7.09697,36360.851984619,0
+PCQ.US,D,20100713,000000,7.15758,7.18354,7.08239,7.12969,41401.01111979,0
+PCQ.US,D,20100714,000000,7.09697,7.14676,7.08239,7.0874,61706.718030322,0
+PCQ.US,D,20100715,000000,7.0874,7.13433,7.06618,7.09203,29184.013545021,0
+PCQ.US,D,20100716,000000,7.05721,7.19117,7.05721,7.17311,34140.239109069,0
+PCQ.US,D,20100719,000000,7.11907,7.17311,7.11347,7.17311,23349.076026486,0
+PCQ.US,D,20100720,000000,7.07555,7.16829,7.07555,7.15758,51535.212670362,0
+PCQ.US,D,20100721,000000,7.16829,7.18354,7.1402,7.16829,40717.107947666,0
+PCQ.US,D,20100722,000000,7.18354,7.21413,7.17842,7.20913,38103.768856607,0
+PCQ.US,D,20100723,000000,7.21413,7.24087,7.1511,7.1511,81520.221900311,0
+PCQ.US,D,20100726,000000,7.15758,7.16829,7.11907,7.14676,89828.609224696,0
+PCQ.US,D,20100727,000000,7.1511,7.20515,7.1511,7.20061,19209.389401278,0
+PCQ.US,D,20100728,000000,7.17842,7.17842,7.10855,7.14676,73126.864787874,0
+PCQ.US,D,20100729,000000,7.14676,7.18654,7.14676,7.18654,15868.626027143,0
+PCQ.US,D,20100730,000000,7.18654,7.21992,7.17842,7.21992,46781.049407169,0
+PCQ.US,D,20100802,000000,7.21992,7.24654,7.10209,7.19626,93936.173125153,0
+PCQ.US,D,20100803,000000,7.18354,7.23122,7.17311,7.17311,83210.291709,0
+PCQ.US,D,20100804,000000,7.18354,7.22482,7.17842,7.19626,58220.884286343,0
+PCQ.US,D,20100805,000000,7.18354,7.20515,7.16297,7.20515,129551.98513894,0
+PCQ.US,D,20100806,000000,7.20061,7.23546,7.16829,7.23122,81174.125446538,0
+PCQ.US,D,20100809,000000,7.22482,7.29566,7.22482,7.29566,31641.920096959,0
+PCQ.US,D,20100810,000000,7.2532,7.31584,7.2532,7.27542,80775.181929466,0
+PCQ.US,D,20100811,000000,7.27975,7.27975,7.10855,7.14676,153244.0489684,0
+PCQ.US,D,20100812,000000,7.13433,7.19117,7.10855,7.10855,75909.107238106,0
+PCQ.US,D,20100813,000000,7.10855,7.16297,7.10209,7.11347,64654.75518895,0
+PCQ.US,D,20100816,000000,7.12969,7.15758,7.09697,7.11907,105256.84305767,0
+PCQ.US,D,20100817,000000,7.10209,7.11347,7.08239,7.09697,45184.239121951,0
+PCQ.US,D,20100818,000000,7.09697,7.15758,7.09203,7.10855,44326.251506013,0
+PCQ.US,D,20100819,000000,7.17842,7.17842,7.09203,7.13433,16138.042428284,0
+PCQ.US,D,20100820,000000,7.13433,7.13433,7.11347,7.11907,23852.677453233,0
+PCQ.US,D,20100823,000000,7.1402,7.16297,7.11347,7.16297,53668.783324004,0
+PCQ.US,D,20100824,000000,7.16829,7.21992,7.13433,7.21992,49676.239502496,0
+PCQ.US,D,20100825,000000,7.23546,7.24654,7.16829,7.19117,54747.485145491,0
+PCQ.US,D,20100826,000000,7.20913,7.20913,7.11907,7.1402,96445.890523465,0
+PCQ.US,D,20100827,000000,7.12969,7.14676,7.10209,7.12554,49751.883338201,0
+PCQ.US,D,20100830,000000,7.13433,7.14676,7.10855,7.11907,38658.1449128,0
+PCQ.US,D,20100831,000000,7.13635,7.16529,7.12718,7.16529,52178.703382315,0
+PCQ.US,D,20100901,000000,7.17311,7.19626,7.15758,7.17311,43397.801139008,0
+PCQ.US,D,20100902,000000,7.17311,7.19117,7.16297,7.19117,40905.699428463,0
+PCQ.US,D,20100903,000000,7.18654,7.19626,7.17842,7.19626,39503.69792561,0
+PCQ.US,D,20100907,000000,7.19626,7.23122,7.18654,7.22482,50516.611430668,0
+PCQ.US,D,20100908,000000,7.23546,7.28507,7.21992,7.27542,73173.494549609,0
+PCQ.US,D,20100909,000000,7.27542,7.28892,7.24654,7.28507,41608.254505284,0
+PCQ.US,D,20100910,000000,7.30002,7.31024,7.28892,7.31024,17766.975438252,0
+PCQ.US,D,20100913,000000,7.28892,7.31024,7.19117,7.19626,121619.74455919,0
+PCQ.US,D,20100914,000000,7.19626,7.2642,7.19117,7.19117,92914.463234676,0
+PCQ.US,D,20100915,000000,7.16829,7.18654,7.05258,7.07555,129694.98307491,0
+PCQ.US,D,20100916,000000,7.08239,7.12969,7.04011,7.06185,111028.57134362,0
+PCQ.US,D,20100917,000000,7.05258,7.11907,7.05258,7.10855,62737.753873147,0
+PCQ.US,D,20100920,000000,7.14676,7.19626,7.11907,7.17311,44548.00192849,0
+PCQ.US,D,20100921,000000,7.15758,7.21413,7.15758,7.20515,52646.0372166,0
+PCQ.US,D,20100922,000000,7.21413,7.21992,7.08239,7.17842,198393.05671482,0
+PCQ.US,D,20100923,000000,7.18654,7.30002,7.18354,7.28507,44869.229176003,0
+PCQ.US,D,20100924,000000,7.29566,7.30002,7.24654,7.29566,69058.677130661,0
+PCQ.US,D,20100927,000000,7.24087,7.27542,7.24087,7.2532,51782.868516025,0
+PCQ.US,D,20100928,000000,7.28892,7.32646,7.2642,7.32646,159409.5396868,0
+PCQ.US,D,20100929,000000,7.32153,7.32646,7.30619,7.31024,52061.610869513,0
+PCQ.US,D,20100930,000000,7.32539,7.32539,7.30359,7.32539,50703.13047761,0
+PCQ.US,D,20101001,000000,7.32646,7.3501,7.30619,7.32646,77353.593634989,0
+PCQ.US,D,20101004,000000,7.32646,7.32646,7.30619,7.32646,62110.842632032,0
+PCQ.US,D,20101005,000000,7.31584,7.32646,7.30619,7.32646,48693.905855263,0
+PCQ.US,D,20101006,000000,7.31584,7.32153,7.25938,7.2642,40181.383796168,0
+PCQ.US,D,20101007,000000,7.2642,7.30619,7.2642,7.28892,26124.064958229,0
+PCQ.US,D,20101008,000000,7.30619,7.30619,7.28892,7.30002,43125.276087085,0
+PCQ.US,D,20101011,000000,7.32646,7.32646,7.26923,7.28892,17048.877107521,0
+PCQ.US,D,20101012,000000,7.31584,7.31584,7.2532,7.2532,56339.114346073,0
+PCQ.US,D,20101013,000000,7.28507,7.28507,7.27542,7.27975,25268.149776145,0
+PCQ.US,D,20101014,000000,7.30002,7.30002,7.26923,7.28892,14292.540080474,0
+PCQ.US,D,20101015,000000,7.32153,7.32646,7.2642,7.30619,36486.23423284,0
+PCQ.US,D,20101018,000000,7.30002,7.30002,7.24654,7.2642,37577.370657458,0
+PCQ.US,D,20101019,000000,7.28507,7.29566,7.26923,7.28892,16340.104729137,0
+PCQ.US,D,20101020,000000,7.30002,7.30002,7.21413,7.21413,81136.821637149,0
+PCQ.US,D,20101021,000000,7.23546,7.24087,7.20913,7.22482,39285.056153915,0
+PCQ.US,D,20101022,000000,7.24087,7.27542,7.21992,7.23546,31728.962318866,0
+PCQ.US,D,20101025,000000,7.27975,7.27975,7.19626,7.21413,71376.694397392,0
+PCQ.US,D,20101026,000000,7.2532,7.2532,7.19626,7.21413,26817.2940827,0
+PCQ.US,D,20101027,000000,7.24087,7.24087,7.17311,7.20515,24096.188431186,0
+PCQ.US,D,20101028,000000,7.19117,7.22482,7.17842,7.19626,30501.045259825,0
+PCQ.US,D,20101029,000000,7.19414,7.2037,7.17958,7.18354,14273.888175781,0
+PCQ.US,D,20101101,000000,7.20061,7.20913,7.18654,7.19626,15730.80917579,0
+PCQ.US,D,20101102,000000,7.20061,7.20913,7.16829,7.17311,23924.176421227,0
+PCQ.US,D,20101103,000000,7.16297,7.20515,7.1511,7.19117,24692.013164478,0
+PCQ.US,D,20101104,000000,7.19626,7.22482,7.1511,7.16297,48632.769056542,0
+PCQ.US,D,20101105,000000,7.18654,7.20515,7.16829,7.19117,28647.253176597,0
+PCQ.US,D,20101108,000000,7.17842,7.18654,7.11347,7.14676,60775.159012534,0
+PCQ.US,D,20101109,000000,7.10209,7.12969,7.01204,7.02296,99226.060539844,0
+PCQ.US,D,20101110,000000,6.98022,6.9996,6.61987,6.67911,259059.41294996,0
+PCQ.US,D,20101111,000000,6.68721,6.69733,6.46564,6.56341,176833.52732205,0
+PCQ.US,D,20101112,000000,6.53416,6.60971,6.47171,6.5549,258929.88583404,0
+PCQ.US,D,20101115,000000,6.5549,6.5743,5.9725,6.17892,432685.84888153,0
+PCQ.US,D,20101116,000000,5.97847,6.3032,5.8752,6.25554,419353.88189283,0
+PCQ.US,D,20101117,000000,6.24464,6.34318,6.1684,6.30804,243017.73869595,0
+PCQ.US,D,20101118,000000,6.34318,6.34318,6.1684,6.22931,125812.27824772,0
+PCQ.US,D,20101119,000000,6.22931,6.34827,6.21925,6.33911,37213.658515919,0
+PCQ.US,D,20101122,000000,6.34827,6.5078,6.34827,6.47645,121239.45294684,0
+PCQ.US,D,20101123,000000,6.49208,6.52305,6.42539,6.43031,103729.4593066,0
+PCQ.US,D,20101124,000000,6.44547,6.50164,6.38949,6.38949,119230.22832449,0
+PCQ.US,D,20101126,000000,6.39982,6.51313,6.39982,6.51313,40380.337446241,0
+PCQ.US,D,20101129,000000,6.48155,6.50164,6.42539,6.44085,76288.362633559,0
+PCQ.US,D,20101130,000000,6.4275,6.52721,6.4275,6.52082,71846.100665532,0
+PCQ.US,D,20101201,000000,6.52305,6.5496,6.42539,6.44085,91458.578451592,0
+PCQ.US,D,20101202,000000,6.49652,6.49652,6.24966,6.31808,196051.20645876,0
+PCQ.US,D,20101203,000000,6.33911,6.35735,6.22931,6.26065,131386.08910054,0
+PCQ.US,D,20101206,000000,6.26423,6.30804,6.23422,6.26423,82369.919780829,0
+PCQ.US,D,20101207,000000,6.26423,6.26423,6.05541,6.09178,204597.92367646,0
+PCQ.US,D,20101208,000000,6.04439,6.04439,5.90117,6.01892,308473.48956981,0
+PCQ.US,D,20101209,000000,5.97847,6.03967,5.91113,6.03967,197970.28020842,0
+PCQ.US,D,20101210,000000,5.9833,6.03967,5.9168,6.03397,146320.04745911,0
+PCQ.US,D,20101213,000000,6.0246,6.03967,5.87058,6.03967,453601.88756236,0
+PCQ.US,D,20101214,000000,6.01448,6.13741,5.99826,6.05541,305242.56519,0
+PCQ.US,D,20101215,000000,6.05541,6.22506,5.95783,6.22506,304500.63386992,0
+PCQ.US,D,20101216,000000,6.27669,6.2983,6.21925,6.2983,171211.01427366,0
+PCQ.US,D,20101217,000000,6.35735,6.52845,6.35735,6.41072,218069.77995037,0
+PCQ.US,D,20101220,000000,6.41072,6.41072,6.11175,6.19001,259016.92805594,0
+PCQ.US,D,20101221,000000,6.24966,6.24966,6.12681,6.13741,98494.491389054,0
+PCQ.US,D,20101222,000000,6.11667,6.26423,6.11667,6.22931,179726.64498353,0
+PCQ.US,D,20101223,000000,6.20439,6.25554,6.11175,6.11667,169648.39914703,0
+PCQ.US,D,20101227,000000,6.14785,6.17892,6.07586,6.12681,130889.74119229,0
+PCQ.US,D,20101228,000000,6.11667,6.1847,6.08626,6.10693,73820.093912345,0
+PCQ.US,D,20101229,000000,6.10818,6.19368,6.08715,6.12893,129088.79617235,0
+PCQ.US,D,20101230,000000,6.1986,6.24966,6.14504,6.22851,136230.40323641,0
+PCQ.US,D,20101231,000000,6.2897,6.40561,6.27871,6.37126,116739.16283087,0
+PCQ.US,D,20110103,000000,6.37783,6.37783,6.19484,6.25554,132731.09867238,0
+PCQ.US,D,20110104,000000,6.24464,6.24464,6.15287,6.19001,129893.93672498,0
+PCQ.US,D,20110105,000000,6.17352,6.20981,6.1684,6.1684,96209.633064002,0
+PCQ.US,D,20110106,000000,6.1684,6.19996,6.10084,6.11667,231913.63810127,0
+PCQ.US,D,20110107,000000,6.13741,6.1684,6.09612,6.14243,73813.876610782,0
+PCQ.US,D,20110110,000000,6.15816,6.15816,6.09612,6.12681,100688.16262449,0
+PCQ.US,D,20110111,000000,6.12681,6.12681,6.08154,6.10084,29311.4682271,0
+PCQ.US,D,20110112,000000,6.09178,6.09178,6.03397,6.03967,208989.41101504,0
+PCQ.US,D,20110113,000000,6.07586,6.10084,5.99826,6.10084,128451.52276197,0
+PCQ.US,D,20110114,000000,6.0246,6.0246,5.91113,5.99363,239451.08003162,0
+PCQ.US,D,20110118,000000,6.01274,6.02876,5.9199,5.96101,185471.43162938,0
+PCQ.US,D,20110119,000000,5.96594,5.98708,5.88893,5.89914,140635.36139505,0
+PCQ.US,D,20110120,000000,5.89104,5.96768,5.8752,5.95783,51382.888782025,0
+PCQ.US,D,20110121,000000,6.0246,6.12681,5.99826,6.10084,100815.61730657,0
+PCQ.US,D,20110124,000000,6.11667,6.16317,6.07016,6.13278,106830.85657049,0
+PCQ.US,D,20110125,000000,6.11667,6.15816,6.06553,6.15816,84600.894825653,0
+PCQ.US,D,20110126,000000,6.1684,6.1684,6.08626,6.1684,125077.60044615,0
+PCQ.US,D,20110127,000000,6.1684,6.19996,6.12208,6.19996,44837.106451252,0
+PCQ.US,D,20110128,000000,6.1684,6.1684,6.13278,6.15816,31227.433325974,0
+PCQ.US,D,20110131,000000,6.09293,6.15816,6.08782,6.08782,137452.1029939,0
+PCQ.US,D,20110201,000000,6.09612,6.12208,6.07586,6.08154,93940.317992863,0
+PCQ.US,D,20110202,000000,6.12208,6.12681,6.09612,6.12208,52434.648963399,0
+PCQ.US,D,20110203,000000,6.14785,6.14785,6.07499,6.08484,57392.9469613,0
+PCQ.US,D,20110204,000000,6.08626,6.10084,6.06553,6.07016,39154.492821054,0
+PCQ.US,D,20110207,000000,6.03967,6.08626,6.0246,6.0246,71992.207252304,0
+PCQ.US,D,20110208,000000,6.05541,6.08154,5.9885,6.0246,72357.991827698,0
+PCQ.US,D,20110209,000000,5.96323,6.0246,5.96323,5.99826,86126.206142875,0
+PCQ.US,D,20110210,000000,5.99737,6.01274,5.95599,5.96101,64536.626459218,0
+PCQ.US,D,20110211,000000,5.95783,6.04439,5.95783,5.99826,56361.911118478,0
+PCQ.US,D,20110214,000000,6.06553,6.07016,6.01892,6.06553,100188.70606545,0
+PCQ.US,D,20110215,000000,6.09178,6.1684,6.06553,6.09612,151301.14222941,0
+PCQ.US,D,20110216,000000,6.09178,6.16317,6.0601,6.09178,118238.5687249,0
+PCQ.US,D,20110218,000000,6.14243,6.28748,6.1157,6.18933,94415.941562566,0
+PCQ.US,D,20110222,000000,6.17352,6.37375,6.08626,6.09178,155403.52504523,0
+PCQ.US,D,20110223,000000,6.07016,6.17352,5.99363,6.06553,138080.05045193,0
+PCQ.US,D,20110224,000000,6.08154,6.17352,5.9168,6.13278,148205.96226707,0
+PCQ.US,D,20110225,000000,6.1104,6.17352,6.08039,6.1576,88791.356080306,0
+PCQ.US,D,20110228,000000,6.14948,6.24966,6.1131,6.15558,112120.74398517,0
+PCQ.US,D,20110301,000000,6.16204,6.26499,6.16204,6.24966,89166.466608047,0
+PCQ.US,D,20110302,000000,6.22457,6.22457,6.17225,6.17757,65009.141378142,0
+PCQ.US,D,20110303,000000,6.15084,6.20923,6.11436,6.11436,155421.140733,0
+PCQ.US,D,20110304,000000,6.14243,6.19416,6.1104,6.1104,97125.648827878,0
+PCQ.US,D,20110307,000000,6.12603,6.19416,6.0911,6.1576,88994.454598089,0
+PCQ.US,D,20110308,000000,6.1679,6.21539,6.13666,6.21539,51974.568647606,0
+PCQ.US,D,20110309,000000,6.18933,6.21539,6.15198,6.17892,67974.794224536,0
+PCQ.US,D,20110310,000000,6.17225,6.19416,6.12479,6.14631,49316.672228667,0
+PCQ.US,D,20110311,000000,6.13202,6.17352,6.1216,6.13202,41316.041331739,0
+PCQ.US,D,20110314,000000,6.14243,6.1576,6.1104,6.1216,49056.581779876,0
+PCQ.US,D,20110315,000000,6.13202,6.14243,6.1216,6.14243,24531.399540719,0
+PCQ.US,D,20110316,000000,6.13666,6.17352,6.1216,6.1576,39882.95332106,0
+PCQ.US,D,20110317,000000,6.1986,6.20853,6.14504,6.18298,93167.300164976,0
+PCQ.US,D,20110318,000000,6.18848,6.20923,6.18366,6.19416,36590.892142514,0
+PCQ.US,D,20110321,000000,6.20981,6.21539,6.19416,6.19416,42813.37479192,0
+PCQ.US,D,20110322,000000,6.20439,6.21925,6.19416,6.21539,45336.563010288,0
+PCQ.US,D,20110323,000000,6.20981,6.21539,6.14243,6.17892,188686.81275528,0
+PCQ.US,D,20110324,000000,6.17352,6.19416,6.14243,6.14243,42133.616487503,0
+PCQ.US,D,20110325,000000,6.15682,6.1986,6.14089,6.1986,41791.664901442,0
+PCQ.US,D,20110328,000000,6.17352,6.22931,6.17352,6.19928,48049.378926383,0
+PCQ.US,D,20110329,000000,6.21925,6.22931,6.17352,6.20439,67029.76438669,0
+PCQ.US,D,20110330,000000,6.21925,6.22931,6.19416,6.19928,34831.395799687,0
+PCQ.US,D,20110331,000000,6.19195,6.19195,6.16387,6.16387,23556.319411979,0
+PCQ.US,D,20110401,000000,6.18366,6.20439,6.16204,6.1986,25634.970568466,0
+PCQ.US,D,20110404,000000,6.16724,6.20923,6.16204,6.20923,87746.849417426,0
+PCQ.US,D,20110405,000000,6.21193,6.24859,6.20266,6.24859,44720.013938448,0
+PCQ.US,D,20110406,000000,6.2185,6.31344,6.2185,6.30882,58738.992750073,0
+PCQ.US,D,20110407,000000,6.28585,6.30197,6.25351,6.26297,50877.214921424,0
+PCQ.US,D,20110408,000000,6.25554,6.26065,6.19416,6.1986,90438.94099497,0
+PCQ.US,D,20110411,000000,6.22457,6.22457,6.16204,6.16724,62335.701705292,0
+PCQ.US,D,20110412,000000,6.16649,6.18789,6.11812,6.11812,63058.98112066,0
+PCQ.US,D,20110413,000000,6.11436,6.1986,6.11436,6.17225,35917.351139664,0
+PCQ.US,D,20110414,000000,6.12005,6.18366,6.10422,6.14631,75138.161844076,0
+PCQ.US,D,20110415,000000,6.13037,6.15682,6.11436,6.13568,46769.651020968,0
+PCQ.US,D,20110418,000000,6.14089,6.15084,6.11436,6.13037,21677.658122491,0
+PCQ.US,D,20110419,000000,6.13568,6.18366,6.13568,6.15084,25143.803744849,0
+PCQ.US,D,20110420,000000,6.20923,6.2185,6.17757,6.18848,44008.132909283,0
+PCQ.US,D,20110421,000000,6.18366,6.23942,6.18366,6.23942,23828.8444639,0
+PCQ.US,D,20110425,000000,6.2185,6.24464,6.18366,6.18848,69194.421548157,0
+PCQ.US,D,20110426,000000,6.23702,6.23702,6.18085,6.19726,71713.464898817,0
+PCQ.US,D,20110427,000000,6.22457,6.24464,6.1986,6.2185,25831.851784685,0
+PCQ.US,D,20110428,000000,6.21781,6.23162,6.20701,6.22728,31675.079038638,0
+PCQ.US,D,20110429,000000,6.2148,6.25256,6.2148,6.24648,60816.607689633,0
+PCQ.US,D,20110502,000000,6.24859,6.28585,6.23162,6.28015,66472.279679718,0
+PCQ.US,D,20110503,000000,6.2921,6.32523,6.26065,6.31951,55332.947709509,0
+PCQ.US,D,20110504,000000,6.30766,6.32764,6.29079,6.32291,43042.378732888,0
+PCQ.US,D,20110505,000000,6.30486,6.3562,6.22851,6.24966,268901.40132701,0
+PCQ.US,D,20110506,000000,6.27484,6.29588,6.25351,6.28585,91816.073291566,0
+PCQ.US,D,20110509,000000,6.31247,6.31247,6.25902,6.28015,81086.047007704,0
+PCQ.US,D,20110510,000000,6.28585,6.39538,6.26297,6.39538,157289.43985321,0
+PCQ.US,D,20110511,000000,6.36555,6.40473,6.36092,6.39306,87880.521401069,0
+PCQ.US,D,20110512,000000,6.38468,6.41131,6.38468,6.39538,39291.273455479,0
+PCQ.US,D,20110513,000000,6.41131,6.42192,6.36846,6.36846,47584.117525951,0
+PCQ.US,D,20110516,000000,6.37838,6.37838,6.31247,6.31247,61215.551206706,0
+PCQ.US,D,20110517,000000,6.31247,6.39538,6.31247,6.39538,68830.709406619,0
+PCQ.US,D,20110518,000000,6.38468,6.39538,6.36846,6.37838,60852.875282094,0
+PCQ.US,D,20110519,000000,6.37433,6.47306,6.36846,6.47306,103513.92618567,0
+PCQ.US,D,20110520,000000,6.53067,6.54188,6.45677,6.51437,82773.008165611,0
+PCQ.US,D,20110523,000000,6.55345,6.55345,6.44759,6.47904,44218.484945557,0
+PCQ.US,D,20110524,000000,6.49932,6.52082,6.47904,6.51022,63266.224506152,0
+PCQ.US,D,20110525,000000,6.51022,6.55345,6.47306,6.48996,89567.482558976,0
+PCQ.US,D,20110526,000000,6.46407,6.49932,6.45955,6.48996,52284.397508917,0
+PCQ.US,D,20110527,000000,6.46158,6.49787,6.46158,6.49787,59287.1515047,0
+PCQ.US,D,20110531,000000,6.51978,6.56677,6.50231,6.53067,41605.1458545,0
+PCQ.US,D,20110601,000000,6.55702,6.55702,6.50849,6.50849,40378.265012386,0
+PCQ.US,D,20110602,000000,6.50849,6.55702,6.49787,6.54188,65542.793095784,0
+PCQ.US,D,20110603,000000,6.52546,6.54188,6.47712,6.48737,52889.548194554,0
+PCQ.US,D,20110606,000000,6.48737,6.49787,6.45677,6.46158,61637.291496181,0
+PCQ.US,D,20110607,000000,6.46639,6.50849,6.46639,6.50849,62399.947154795,0
+PCQ.US,D,20110608,000000,6.54188,6.54188,6.49787,6.53705,88254.595711883,0
+PCQ.US,D,20110609,000000,6.55848,6.64863,6.46786,6.64863,148072.29028344,0
+PCQ.US,D,20110610,000000,6.59302,6.62514,6.51437,6.51437,44610.174944138,0
+PCQ.US,D,20110613,000000,6.51978,6.53067,6.41392,6.41392,70112.50974589,0
+PCQ.US,D,20110614,000000,6.41392,6.45677,6.41392,6.41392,57099.697570829,0
+PCQ.US,D,20110615,000000,6.41392,6.42482,6.37126,6.37655,56520.452308379,0
+PCQ.US,D,20110616,000000,6.39248,6.40397,6.35513,6.40397,53333.049039509,0
+PCQ.US,D,20110617,000000,6.39846,6.53705,6.37655,6.50366,60388.650098591,0
+PCQ.US,D,20110620,000000,6.52546,6.6743,6.52546,6.63028,61144.052238713,0
+PCQ.US,D,20110621,000000,6.63028,6.65749,6.5464,6.6465,69177.842077318,0
+PCQ.US,D,20110622,000000,6.64186,6.69793,6.64186,6.64186,103280.777377,0
+PCQ.US,D,20110623,000000,6.6514,6.69793,6.63028,6.6514,63096.284930048,0
+PCQ.US,D,20110624,000000,6.65439,6.72196,6.6269,6.6959,79812.536403854,0
+PCQ.US,D,20110627,000000,6.71886,6.82415,6.67956,6.74531,55864.526993296,0
+PCQ.US,D,20110628,000000,6.74531,6.82415,6.74086,6.81711,99436.412576116,0
+PCQ.US,D,20110629,000000,6.82925,6.82925,6.773,6.773,36768.085237112,0
+PCQ.US,D,20110630,000000,6.79297,6.79963,6.71886,6.7755,35068.689476073,0
+PCQ.US,D,20110701,000000,6.81555,6.8389,6.73942,6.75466,82041.439014825,0
+PCQ.US,D,20110705,000000,6.80475,6.88388,6.80475,6.82358,60849.766631311,0
+PCQ.US,D,20110706,000000,6.84181,6.86412,6.82639,6.85282,21074.579870707,0
+PCQ.US,D,20110707,000000,6.89441,6.89441,6.80988,6.8389,62978.156200318,0
+PCQ.US,D,20110708,000000,6.86727,6.86727,6.82772,6.83457,25060.906390652,0
+PCQ.US,D,20110711,000000,6.81933,6.92549,6.81933,6.83294,53522.676737233,0
+PCQ.US,D,20110712,000000,6.85562,6.92771,6.78892,6.90088,108240.11159182,0
+PCQ.US,D,20110713,000000,6.94024,6.95097,6.87143,6.87143,36350.489815344,0
+PCQ.US,D,20110714,000000,6.92026,6.92026,6.77619,6.78815,174241.94878647,0
+PCQ.US,D,20110715,000000,6.77107,6.79297,6.69068,6.69068,56257.253208802,0
+PCQ.US,D,20110718,000000,6.69068,6.6959,6.56821,6.59525,104584.33827175,0
+PCQ.US,D,20110719,000000,6.59658,6.64581,6.59658,6.61725,48979.901727241,0
+PCQ.US,D,20110720,000000,6.59525,6.66038,6.58404,6.64389,53783.803402953,0
+PCQ.US,D,20110721,000000,6.64389,6.68644,6.64389,6.67715,49235.847308325,0
+PCQ.US,D,20110722,000000,6.68644,6.70025,6.64319,6.67149,73717.508436526,0
+PCQ.US,D,20110725,000000,6.67715,6.67715,6.62129,6.63278,36236.505953323,0
+PCQ.US,D,20110726,000000,6.66809,6.71345,6.63442,6.64021,75299.81168476,0
+PCQ.US,D,20110727,000000,6.64863,6.64863,6.56341,6.56341,60789.66604952,0
+PCQ.US,D,20110728,000000,6.60181,6.61193,6.53909,6.59108,55499.778634829,0
+PCQ.US,D,20110729,000000,6.49652,6.62199,6.49652,6.52546,64099.34291583,0
+PCQ.US,D,20110801,000000,6.57303,6.68644,6.54795,6.67715,96349.522349209,0
+PCQ.US,D,20110802,000000,6.69068,6.75516,6.69068,6.71202,51844.005314746,0
+PCQ.US,D,20110803,000000,6.72804,6.77619,6.6959,6.6959,57385.693442808,0
+PCQ.US,D,20110804,000000,6.70266,6.79094,6.64021,6.64021,117302.86483939,0
+PCQ.US,D,20110805,000000,6.66038,6.72196,6.58984,6.71733,104155.34446377,0
+PCQ.US,D,20110808,000000,6.63808,6.64863,6.36411,6.41845,203823.86963164,0
+PCQ.US,D,20110809,000000,6.41343,6.50953,6.30264,6.45677,251479.4861256,0
+PCQ.US,D,20110810,000000,6.47712,6.72196,6.44025,6.62129,111643.0479816,0
+PCQ.US,D,20110811,000000,6.57303,6.89441,6.55345,6.70025,201321.40575182,0
+PCQ.US,D,20110812,000000,6.68644,6.83457,6.59525,6.78892,102818.62462735,0
+PCQ.US,D,20110815,000000,6.80475,6.8723,6.79963,6.8389,56614.748048776,0
+PCQ.US,D,20110816,000000,6.85562,6.88388,6.80475,6.84404,49979.851062242,0
+PCQ.US,D,20110817,000000,6.80475,6.91681,6.80475,6.83457,93831.515215478,0
+PCQ.US,D,20110818,000000,6.83457,6.87801,6.77107,6.85562,48143.67466678,0
+PCQ.US,D,20110819,000000,6.85929,6.88822,6.79094,6.80785,92568.366780903,0
+PCQ.US,D,20110822,000000,6.82358,6.94237,6.82067,6.86727,49621.32000534,0
+PCQ.US,D,20110823,000000,6.90088,6.90714,6.80988,6.81555,57441.649156892,0
+PCQ.US,D,20110824,000000,6.80475,6.89026,6.80475,6.83457,40997.922735007,0
+PCQ.US,D,20110825,000000,6.8723,6.93137,6.81555,6.82772,53223.210045197,0
+PCQ.US,D,20110826,000000,6.7864,6.89924,6.7864,6.89924,48635.877707324,0
+PCQ.US,D,20110829,000000,6.91681,6.94237,6.80988,6.84404,66211.153013998,0
+PCQ.US,D,20110830,000000,6.86062,6.8723,6.8389,6.85562,50319.730214449,0
+PCQ.US,D,20110831,000000,6.89663,6.93002,6.87461,6.90946,26531.298210721,0
+PCQ.US,D,20110901,000000,6.93137,6.9883,6.89441,6.89441,91507.280647184,0
+PCQ.US,D,20110902,000000,6.88698,6.94594,6.88698,6.94594,32071.950121855,0
+PCQ.US,D,20110906,000000,6.93494,6.99283,6.90387,6.95897,26284.678581982,0
+PCQ.US,D,20110907,000000,6.97651,6.97651,6.91968,6.93938,34297.744082043,0
+PCQ.US,D,20110908,000000,6.95897,6.98252,6.95472,6.95472,30038.892510177,0
+PCQ.US,D,20110909,000000,6.92549,7.04843,6.88822,7.04485,108549.94045315,0
+PCQ.US,D,20110912,000000,6.9555,7.08981,6.93002,6.9555,139603.2893353,0
+PCQ.US,D,20110913,000000,6.9996,6.9996,6.90502,6.92549,39480.901153202,0
+PCQ.US,D,20110914,000000,6.95182,6.97721,6.90502,6.95182,55478.018079354,0
+PCQ.US,D,20110915,000000,6.95182,6.95182,6.87607,6.89314,47748.876017418,0
+PCQ.US,D,20110916,000000,6.89314,6.93002,6.88167,6.90502,58566.980740114,0
+PCQ.US,D,20110919,000000,6.91469,6.93002,6.89314,6.91469,16644.752505813,0
+PCQ.US,D,20110920,000000,6.92549,6.94594,6.91014,6.94594,18507.870541386,0
+PCQ.US,D,20110921,000000,6.95182,7.00471,6.95182,7.00471,27221.41868441,0
+PCQ.US,D,20110922,000000,6.99342,7.0106,6.91469,6.9359,58894.425289192,0
+PCQ.US,D,20110923,000000,6.95897,7.01572,6.94998,6.95897,46614.218481848,0
+PCQ.US,D,20110926,000000,7.01658,7.02893,6.96051,6.99342,28685.593202912,0
+PCQ.US,D,20110927,000000,7.0106,7.0106,6.97208,6.99342,14253.163837231,0
+PCQ.US,D,20110928,000000,7.04485,7.10624,7.04101,7.10624,63842.361117819,0
+PCQ.US,D,20110929,000000,7.09997,7.13953,7.09997,7.1289,18197.005463149,0
+PCQ.US,D,20110930,000000,7.12554,7.14966,7.07806,7.07806,25889.879932621,0
+PCQ.US,D,20111003,000000,7.08462,7.09997,7.05335,7.05798,59611.487402995,0
+PCQ.US,D,20111004,000000,7.04485,7.04485,6.92924,6.94536,82671.458906721,0
+PCQ.US,D,20111005,000000,6.94816,6.99071,6.91756,6.9525,36383.648757023,0
+PCQ.US,D,20111006,000000,6.92771,6.93242,6.87723,6.90155,50454.43841502,0
+PCQ.US,D,20111007,000000,6.89161,6.92924,6.85783,6.90387,61001.054302722,0
+PCQ.US,D,20111010,000000,6.89749,6.92924,6.81711,6.82067,121361.72654428,0
+PCQ.US,D,20111011,000000,6.82067,6.86284,6.81711,6.82482,54102.95821661,0
+PCQ.US,D,20111012,000000,6.80608,6.84557,6.78429,6.82983,64532.48159151,0
+PCQ.US,D,20111013,000000,6.84557,6.85783,6.73942,6.74405,124829.94460047,0
+PCQ.US,D,20111014,000000,6.74405,6.84557,6.74405,6.78429,172542.55302544,0
+PCQ.US,D,20111017,000000,6.81082,6.82482,6.78429,6.79498,32163.137211473,0
+PCQ.US,D,20111018,000000,6.79498,6.82067,6.74405,6.82067,85023.671332058,0
+PCQ.US,D,20111019,000000,6.82482,6.85783,6.81711,6.85155,21726.360318083,0
+PCQ.US,D,20111020,000000,6.82983,6.84557,6.82067,6.82067,26892.937918404,0
+PCQ.US,D,20111021,000000,6.81933,6.83379,6.76373,6.78003,144514.95757148,0
+PCQ.US,D,20111024,000000,6.77705,6.83592,6.77242,6.83592,49278.332202351,0
+PCQ.US,D,20111025,000000,6.78265,6.88023,6.76615,6.86941,62399.947154795,0
+PCQ.US,D,20111026,000000,6.86284,6.88023,6.82482,6.8754,40679.804138278,0
+PCQ.US,D,20111027,000000,6.93938,6.93938,6.84557,6.85155,42442.409131888,0
+PCQ.US,D,20111028,000000,6.8723,6.94816,6.86062,6.94295,71207.791038215,0
+PCQ.US,D,20111031,000000,6.92924,6.95598,6.90946,6.90946,23066.18880529,0
+PCQ.US,D,20111101,000000,6.94594,6.96051,6.88698,6.88698,48252.477444164,0
+PCQ.US,D,20111102,000000,6.88698,6.93494,6.88023,6.92402,59535.843567291,0
+PCQ.US,D,20111103,000000,6.97809,7.00531,6.88698,6.89749,101094.35966005,0
+PCQ.US,D,20111104,000000,6.90387,6.93494,6.89663,6.90387,51618.110024559,0
+PCQ.US,D,20111107,000000,6.90793,6.9525,6.90793,6.9525,48508.423025247,0
+PCQ.US,D,20111108,000000,6.93782,6.99728,6.93782,6.98097,58801.165765721,0
+PCQ.US,D,20111109,000000,6.9883,7.00531,6.97208,6.9941,47401.743346718,0
+PCQ.US,D,20111110,000000,7.04168,7.04168,6.94024,6.95182,68906.353242323,0
+PCQ.US,D,20111111,000000,6.94816,6.96321,6.93242,6.93782,36977.401056458,0
+PCQ.US,D,20111114,000000,6.94816,6.99728,6.93782,6.99728,25672.274377854,0
+PCQ.US,D,20111115,000000,7.02026,7.02681,6.93242,6.93242,60414.555521777,0
+PCQ.US,D,20111116,000000,6.90793,6.98097,6.90793,6.95838,74221.109863273,0
+PCQ.US,D,20111117,000000,6.97419,6.97419,6.92239,6.92239,60295.390575119,0
+PCQ.US,D,20111118,000000,6.96051,6.97809,6.95182,6.95182,31040.914279031,0
+PCQ.US,D,20111121,000000,6.9525,7.00191,6.94816,7.00191,47520.908293378,0
+PCQ.US,D,20111122,000000,7.00191,7.01417,6.98097,7.00838,73191.110237376,0
+PCQ.US,D,20111123,000000,7.00838,7.01417,6.99728,7.01417,32554.827210053,0
+PCQ.US,D,20111125,000000,7.00531,7.01204,6.9883,7.01204,32436.698480321,0
+PCQ.US,D,20111128,000000,6.99728,7.00838,6.99728,7.00191,26073.290328783,0
+PCQ.US,D,20111129,000000,7.00191,7.00838,6.96956,6.99071,47346.823849563,0
+PCQ.US,D,20111130,000000,7.00664,7.03946,6.96051,7.00047,75590.988641377,0
+PCQ.US,D,20111201,000000,7.01204,7.0547,7.00531,7.03705,71860.607702516,0
+PCQ.US,D,20111202,000000,7.05074,7.06435,7.03055,7.06435,35884.192197986,0
+PCQ.US,D,20111205,000000,7.09203,7.15526,7.09203,7.10922,64417.46151256,0
+PCQ.US,D,20111206,000000,7.10922,7.12072,7.08094,7.10922,52699.920496829,0
+PCQ.US,D,20111207,000000,7.12148,7.14513,7.12148,7.14513,50768.412144041,0
+PCQ.US,D,20111208,000000,7.15691,7.17388,7.11569,7.12148,78954.548787917,0
+PCQ.US,D,20111209,000000,7.13122,7.14415,7.0874,7.11503,37569.080922038,0
+PCQ.US,D,20111212,000000,7.13122,7.17842,7.10922,7.13711,70947.700589422,0
+PCQ.US,D,20111213,000000,7.13711,7.18654,7.12718,7.16771,100516.15061453,0
+PCQ.US,D,20111214,000000,7.17842,7.21672,7.16771,7.21672,129822.437757,0
+PCQ.US,D,20111215,000000,7.23409,7.24549,7.13711,7.22872,107110.63514088,0
+PCQ.US,D,20111216,000000,7.24087,7.31516,7.23044,7.31516,66311.666055962,0
+PCQ.US,D,20111219,000000,7.32539,7.32539,7.21055,7.24549,90982.954881888,0
+PCQ.US,D,20111220,000000,7.21672,7.2642,7.19733,7.22157,76226.189617912,0
+PCQ.US,D,20111221,000000,7.23409,7.27542,7.23409,7.25235,54861.469007513,0
+PCQ.US,D,20111222,000000,7.27542,7.32539,7.27542,7.27542,49279.36841928,0
+PCQ.US,D,20111223,000000,7.32732,7.34103,7.30445,7.31516,65057.843573732,0
+PCQ.US,D,20111227,000000,7.33524,7.36604,7.3144,7.35993,70853.404849024,0
+PCQ.US,D,20111228,000000,7.38174,7.38813,7.33524,7.3555,66720.971742308,0
+PCQ.US,D,20111229,000000,7.35993,7.37028,7.28593,7.3501,48354.026703056,0
+PCQ.US,D,20111230,000000,7.36149,7.37191,7.29566,7.35184,66470.207245862,0
+PCQ.US,D,20120103,000000,7.3526,7.39082,7.33696,7.37191,64127.320772871,0
+PCQ.US,D,20120104,000000,7.38396,7.39082,7.35649,7.38396,41369.924611967,0
+PCQ.US,D,20120105,000000,7.40337,7.44643,7.40337,7.44643,37740.056715068,0
+PCQ.US,D,20120106,000000,7.45751,7.51193,7.45751,7.51193,69701.131625688,0
+PCQ.US,D,20120109,000000,7.51774,7.6403,7.51774,7.61232,106926.18852781,0
+PCQ.US,D,20120110,000000,7.63422,7.72657,7.63422,7.66615,135396.2486098,0
+PCQ.US,D,20120111,000000,7.70138,7.7063,7.6784,7.6953,51611.892722993,0
+PCQ.US,D,20120112,000000,7.70138,7.72889,7.62611,7.65717,115996.19529386,0
+PCQ.US,D,20120113,000000,7.67581,7.72657,7.66615,7.70879,109044.21592754,0
+PCQ.US,D,20120117,000000,7.7257,7.75446,7.70476,7.70804,120062.31051723,0
+PCQ.US,D,20120118,000000,7.7313,7.75969,7.7313,7.75969,116885.26941764,0
+PCQ.US,D,20120119,000000,7.76998,7.81602,7.75969,7.81602,65259.905874588,0
+PCQ.US,D,20120120,000000,7.81872,7.9275,7.81872,7.905,88673.227350577,0
+PCQ.US,D,20120123,000000,7.91833,7.95412,7.90096,7.92333,104287.9802305,0
+PCQ.US,D,20120124,000000,7.92333,8.02187,7.8857,7.88927,139107.97764398,0
+PCQ.US,D,20120125,000000,7.90096,8.00161,7.90096,7.99659,97861.362846376,0
+PCQ.US,D,20120126,000000,8.00382,8.07998,8.00382,8.01676,104043.4330356,0
+PCQ.US,D,20120127,000000,8.02997,8.11414,8.0211,8.09705,73596.271056014,0
+PCQ.US,D,20120130,000000,8.06732,8.35404,8.06732,8.2669,139005.39216816,0
+PCQ.US,D,20120131,000000,8.28408,8.31447,8.16422,8.23534,195510.30122262,0
+PCQ.US,D,20120201,000000,8.22762,8.28242,8.14954,8.14954,123156.45426262,0
+PCQ.US,D,20120202,000000,8.18034,8.22762,8.16759,8.21653,120910.97218082,0
+PCQ.US,D,20120203,000000,8.22762,8.27239,8.18034,8.19751,81838.34049704,0
+PCQ.US,D,20120206,000000,8.2338,8.2338,8.13912,8.16335,30883.409306057,0
+PCQ.US,D,20120207,000000,8.12252,8.15312,7.97785,8.01338,152209.90447479,0
+PCQ.US,D,20120208,000000,7.98289,8.01338,7.95229,7.97785,55946.388130565,0
+PCQ.US,D,20120209,000000,8.01338,8.03442,7.97219,7.999,79071.64130072,0
+PCQ.US,D,20120210,000000,8.02594,8.12428,8.02594,8.12428,84234.074033332,0
+PCQ.US,D,20120213,000000,8.13285,8.13912,8.04763,8.07226,44957.307614836,0
+PCQ.US,D,20120214,000000,8.03703,8.04763,7.91687,7.94178,108506.41934218,0
+PCQ.US,D,20120215,000000,7.93405,7.94844,7.8884,7.905,47393.453611299,0
+PCQ.US,D,20120216,000000,7.88338,7.91687,7.87847,7.87847,116882.16076685,0
+PCQ.US,D,20120217,000000,7.89101,7.93144,7.85772,7.87035,94736.132593153,0
+PCQ.US,D,20120221,000000,7.86592,7.95412,7.80732,7.84005,59497.503540975,0
+PCQ.US,D,20120222,000000,7.80417,7.83745,7.75969,7.77472,74652.176105097,0
+PCQ.US,D,20120223,000000,7.78939,7.82374,7.76294,7.76837,56895.562836119,0
+PCQ.US,D,20120224,000000,7.76998,7.83244,7.76467,7.83244,34789.947122588,0
+PCQ.US,D,20120227,000000,7.82374,7.93405,7.81872,7.93405,46268.122028076,0
+PCQ.US,D,20120228,000000,7.92267,7.95837,7.89864,7.9275,27356.12688498,0
+PCQ.US,D,20120229,000000,7.96243,7.97461,7.89101,7.92103,61781.325649099,0
+PCQ.US,D,20120301,000000,7.94515,7.97219,7.90906,7.92508,53322.686870234,0
+PCQ.US,D,20120302,000000,7.96987,7.99659,7.89362,7.92267,49901.098575756,0
+PCQ.US,D,20120305,000000,7.92508,7.999,7.8638,7.97785,60449.786897312,0
+PCQ.US,D,20120306,000000,7.98047,7.98047,7.92913,7.97612,68511.554592961,0
+PCQ.US,D,20120307,000000,7.95924,8.0319,7.95924,8.02756,31423.278325265,0
+PCQ.US,D,20120308,000000,8.01764,8.01764,7.96425,7.98047,36923.517776229,0
+PCQ.US,D,20120309,000000,7.98289,7.99409,7.93144,7.94515,48277.346650424,0
+PCQ.US,D,20120312,000000,7.95229,7.98722,7.94515,7.98722,28761.237038616,0
+PCQ.US,D,20120313,000000,7.98289,7.99409,7.95229,7.98289,32630.471045758,0
+PCQ.US,D,20120314,000000,7.966,7.966,7.79113,7.79113,67974.794224536,0
+PCQ.US,D,20120315,000000,7.79113,7.79113,7.563,7.58162,238959.91320802,0
+PCQ.US,D,20120316,000000,7.5575,7.5575,7.38484,7.52052,227586.39621218,0
+PCQ.US,D,20120319,000000,7.44824,7.5963,7.36747,7.58625,126995.63797888,0
+PCQ.US,D,20120320,000000,7.563,7.6098,7.51445,7.53017,94498.838916765,0
+PCQ.US,D,20120321,000000,7.53017,7.5517,7.47749,7.53568,197295.70298864,0
+PCQ.US,D,20120322,000000,7.53568,7.563,7.51107,7.563,101138.91698794,0
+PCQ.US,D,20120323,000000,7.58741,7.61762,7.5711,7.61154,62118.096150526,0
+PCQ.US,D,20120326,000000,7.59107,7.60371,7.52052,7.52052,117283.17671777,0
+PCQ.US,D,20120327,000000,7.54117,7.62696,7.4993,7.62696,120588.7087164,0
+PCQ.US,D,20120328,000000,7.64956,7.77472,7.63895,7.77472,109666.98230094,0
+PCQ.US,D,20120329,000000,7.79113,7.85278,7.77472,7.79113,137107.04275705,0
+PCQ.US,D,20120330,000000,7.781,7.88164,7.781,7.87691,84825.753898913,0
+PCQ.US,D,20120402,000000,7.87287,7.90645,7.8668,7.8668,80155.524206844,0
+PCQ.US,D,20120403,000000,7.89517,7.89517,7.81361,7.8553,51046.118280601,0
+PCQ.US,D,20120404,000000,7.86775,7.90731,7.84721,7.86283,42236.201963322,0
+PCQ.US,D,20120405,000000,7.86283,8.0463,7.86283,8.04127,78202.255298579,0
+PCQ.US,D,20120409,000000,8.01764,8.05593,8.01764,8.05014,51975.604864535,0
+PCQ.US,D,20120410,000000,8.08719,8.12089,8.05593,8.11683,85828.811884696,0
+PCQ.US,D,20120411,000000,8.12689,8.15737,8.11683,8.14608,32747.56355856,0
+PCQ.US,D,20120412,000000,8.19751,8.28582,8.17783,8.19751,81646.640365461,0
+PCQ.US,D,20120413,000000,8.18574,8.18574,8.08719,8.10565,30090.703356551,0
+PCQ.US,D,20120416,000000,8.10044,8.11083,8.06231,8.10044,83792.645622234,0
+PCQ.US,D,20120417,000000,8.1073,8.14182,8.07061,8.14182,46070.204594931,0
+PCQ.US,D,20120418,000000,8.17783,8.20775,8.14608,8.16586,46238.07173718,0
+PCQ.US,D,20120419,000000,8.20775,8.20775,8.15225,8.19751,45926.170442013,0
+PCQ.US,D,20120420,000000,8.2113,8.21653,8.15497,8.2113,85995.642810016,0
+PCQ.US,D,20120423,000000,8.24924,8.2717,8.23188,8.26514,52067.828171077,0
+PCQ.US,D,20120424,000000,8.28582,8.32603,8.26514,8.32603,65458.859524659,0
+PCQ.US,D,20120425,000000,8.32603,8.33793,8.16172,8.19345,113374.5664674,0
+PCQ.US,D,20120426,000000,8.18574,8.26514,8.15225,8.20108,77288.311968558,0
+PCQ.US,D,20120427,000000,8.24171,8.28408,8.19577,8.28408,62841.375565894,0
+PCQ.US,D,20120430,000000,8.30057,8.33474,8.26081,8.28736,58591.849946374,0
+PCQ.US,D,20120501,000000,8.3355,8.36486,8.32422,8.3522,60110.943962032,0
+PCQ.US,D,20120502,000000,8.34478,8.41262,8.3355,8.41262,42510.799449102,0
+PCQ.US,D,20120503,000000,8.43124,8.46424,8.35839,8.39102,81507.787297182,0
+PCQ.US,D,20120504,000000,8.39102,8.39843,8.3522,8.38484,59814.585920778,0
+PCQ.US,D,20120507,000000,8.38484,8.40895,8.35839,8.39102,52601.479888719,0
+PCQ.US,D,20120508,000000,8.36486,8.46424,8.36486,8.45295,65819.463015417,0
+PCQ.US,D,20120509,000000,8.45295,8.5071,8.45295,8.45295,66312.702272887,0
+PCQ.US,D,20120510,000000,8.4603,8.47661,8.40808,8.40808,53343.411208782,0
+PCQ.US,D,20120511,000000,8.39843,8.41262,8.39843,8.41262,21775.062513673,0
+PCQ.US,D,20120514,000000,8.40895,8.43519,8.36987,8.36987,51140.414020999,0
+PCQ.US,D,20120515,000000,8.3522,8.39102,8.3304,8.34478,49693.855190262,0
+PCQ.US,D,20120516,000000,8.3772,8.39102,8.3522,8.37344,66311.666055962,0
+PCQ.US,D,20120517,000000,8.35839,8.36987,8.18129,8.19577,65905.469020395,0
+PCQ.US,D,20120518,000000,8.2035,8.2113,8.00209,8.11335,155727.86094352,0
+PCQ.US,D,20120521,000000,8.13912,8.17522,8.12783,8.13912,67325.086211017,0
+PCQ.US,D,20120522,000000,8.14182,8.14182,8.11335,8.12783,49718.724396522,0
+PCQ.US,D,20120523,000000,8.13912,8.17522,8.12783,8.12783,52379.729466244,0
+PCQ.US,D,20120524,000000,8.14182,8.16422,8.1073,8.16422,32971.386414893,0
+PCQ.US,D,20120525,000000,8.13912,8.16847,8.11924,8.16422,93139.322307935,0
+PCQ.US,D,20120529,000000,8.16422,8.16847,8.05863,8.11335,104751.16919707,0
+PCQ.US,D,20120530,000000,8.12428,8.12428,8.07061,8.07061,48763.332389405,0
+PCQ.US,D,20120531,000000,8.09203,8.14028,8.08536,8.14028,40259.100065728,0
+PCQ.US,D,20120601,000000,8.15737,8.16672,8.12689,8.13142,56972.242888751,0
+PCQ.US,D,20120604,000000,8.10226,8.14954,8.08961,8.14954,52297.868328974,0
+PCQ.US,D,20120605,000000,8.17175,8.17175,8.10487,8.13468,97254.139726884,0
+PCQ.US,D,20120606,000000,8.15225,8.17175,8.15225,8.15225,64888.940214556,0
+PCQ.US,D,20120607,000000,8.19345,8.19345,8.15225,8.16586,99113.11289475,0
+PCQ.US,D,20120608,000000,8.22762,8.24095,8.18739,8.22762,93635.670216188,0
+PCQ.US,D,20120611,000000,8.24576,8.27771,8.20948,8.25001,108216.27860249,0
+PCQ.US,D,20120612,000000,8.2834,8.2834,8.24095,8.26081,107562.42572126,0
+PCQ.US,D,20120613,000000,8.30057,8.32326,8.25377,8.32326,86697.161669907,0
+PCQ.US,D,20120614,000000,8.33986,8.3522,8.26776,8.28736,101879.81209107,0
+PCQ.US,D,20120615,000000,8.32943,8.32943,8.19413,8.22145,131706.28013111,0
+PCQ.US,D,20120618,000000,8.26081,8.36388,8.25001,8.36388,57431.286987618,0
+PCQ.US,D,20120619,000000,8.36388,8.40808,8.36388,8.40808,51869.910737932,0
+PCQ.US,D,20120620,000000,8.41262,8.48568,8.40808,8.48568,108830.75524049,0
+PCQ.US,D,20120621,000000,8.50806,8.57021,8.48568,8.55949,163651.81178782,0
+PCQ.US,D,20120622,000000,8.57021,8.57021,8.52485,8.55293,46515.777873739,0
+PCQ.US,D,20120625,000000,8.55217,8.57021,8.54754,8.57021,45128.283407868,0
+PCQ.US,D,20120626,000000,8.59029,8.59029,8.55217,8.59029,147426.72713764,0
+PCQ.US,D,20120627,000000,8.59424,8.66584,8.59029,8.66584,123548.14426123,0
+PCQ.US,D,20120628,000000,8.6895,8.74102,8.63546,8.7226,110912.51504775,0
+PCQ.US,D,20120629,000000,8.73572,8.76352,8.6895,8.75695,104129.43904058,0
+PCQ.US,D,20120702,000000,8.81506,8.91339,8.731,8.8217,298218.05063873,0
+PCQ.US,D,20120703,000000,8.86687,8.9017,8.82624,8.9017,83553.279511989,0
+PCQ.US,D,20120705,000000,8.9017,9.07079,8.9017,9.07079,91273.095621576,0
+PCQ.US,D,20120706,000000,9.13439,9.21141,9.11209,9.21141,101918.15211739,0
+PCQ.US,D,20120709,000000,9.21141,9.27991,9.20076,9.27991,179710.06551268,0
+PCQ.US,D,20120710,000000,9.3494,9.36193,9.31658,9.34457,147688.89002028,0
+PCQ.US,D,20120711,000000,9.37258,9.37258,9.305,9.3571,159545.28410429,0
+PCQ.US,D,20120712,000000,9.38509,9.38509,9.12462,9.15938,112323.84250295,0
+PCQ.US,D,20120713,000000,9.18438,9.24613,9.04704,9.06499,87041.185689826,0
+PCQ.US,D,20120716,000000,9.09683,9.09683,8.94283,8.94283,95544.381796572,0
+PCQ.US,D,20120717,000000,8.96001,9.03952,8.94667,8.9628,69150.900437205,0
+PCQ.US,D,20120718,000000,9.01848,9.06981,8.89504,8.90971,61408.287555213,0
+PCQ.US,D,20120719,000000,8.88666,8.92274,8.83272,8.84997,143727.43270659,0
+PCQ.US,D,20120720,000000,8.86687,8.971,8.82624,8.971,35906.988970391,0
+PCQ.US,D,20120723,000000,9.02794,9.07744,8.99657,9.03383,36714.201956882,0
+PCQ.US,D,20120724,000000,9.0537,9.12744,9.03757,9.06025,59921.316264306,0
+PCQ.US,D,20120725,000000,9.06499,9.08324,9.00911,9.02322,31394.264251297,0
+PCQ.US,D,20120726,000000,9.04039,9.04039,8.93317,8.99657,47121.964776304,0
+PCQ.US,D,20120727,000000,9.00148,9.04704,8.96001,8.971,37006.415130426,0
+PCQ.US,D,20120730,000000,9.00236,9.00236,8.96096,8.99657,29389.184496658,0
+PCQ.US,D,20120731,000000,8.96365,9.01566,8.96365,8.98999,44210.195210138,0
+PCQ.US,D,20120801,000000,9.02698,9.04704,8.98905,9.00148,59776.245894462,0
+PCQ.US,D,20120802,000000,9.02609,9.02609,8.9683,8.9683,56548.43016542,0
+PCQ.US,D,20120803,000000,8.9628,8.9628,8.89602,8.92091,73387.991453594,0
+PCQ.US,D,20120806,000000,8.96001,8.96001,8.8547,8.8547,58800.129548793,0
+PCQ.US,D,20120807,000000,8.84815,8.88472,8.83656,8.85924,51804.629071502,0
+PCQ.US,D,20120808,000000,8.97486,8.97486,8.83087,8.89138,52971.409331824,0
+PCQ.US,D,20120809,000000,8.97486,8.97486,8.8131,8.8131,76873.825197573,0
+PCQ.US,D,20120810,000000,8.8131,8.84228,8.71556,8.71556,46335.47612836,0
+PCQ.US,D,20120813,000000,8.7226,8.7226,8.59773,8.60505,56210.623447067,0
+PCQ.US,D,20120814,000000,8.66498,8.68139,8.59281,8.61613,75507.055070251,0
+PCQ.US,D,20120815,000000,8.61613,8.62705,8.57272,8.57272,63816.455694634,0
+PCQ.US,D,20120816,000000,8.62318,8.63641,8.60505,8.62705,53405.584224429,0
+PCQ.US,D,20120817,000000,8.64298,8.64298,8.59773,8.61133,49972.59754375,0
+PCQ.US,D,20120820,000000,8.56924,8.60505,8.55487,8.58005,77781.55122603,0
+PCQ.US,D,20120821,000000,8.59281,8.59773,8.49426,8.49426,132330.08272144,0
+PCQ.US,D,20120822,000000,8.49426,8.49783,8.40375,8.40375,148705.41882612,0
+PCQ.US,D,20120823,000000,8.4187,8.56209,8.4187,8.56209,147122.07936094,0
+PCQ.US,D,20120824,000000,8.60785,8.6392,8.55757,8.61421,96865.558379085,0
+PCQ.US,D,20120827,000000,8.57272,8.63467,8.54851,8.58643,77464.468846227,0
+PCQ.US,D,20120828,000000,8.61613,8.67398,8.59281,8.66015,82263.1894373,0
+PCQ.US,D,20120829,000000,8.70648,8.77508,8.6536,8.77508,70874.129187572,0
+PCQ.US,D,20120830,000000,8.80181,8.87333,8.7226,8.87333,131471.05888858,0
+PCQ.US,D,20120831,000000,8.92091,8.9825,8.82624,8.8547,74763.051316334,0
+PCQ.US,D,20120904,000000,9.02698,9.02698,8.76794,8.83087,123322.24897104,0
+PCQ.US,D,20120905,000000,8.93789,8.93789,8.80181,8.8547,93851.2033371,0
+PCQ.US,D,20120906,000000,8.95246,8.96001,8.85924,8.87333,107323.05961102,0
+PCQ.US,D,20120907,000000,8.94011,8.9515,8.91521,8.935,63650.66098624,0
+PCQ.US,D,20120910,000000,8.935,8.9515,8.88955,8.89892,75437.628536112,0
+PCQ.US,D,20120911,000000,8.92468,8.9515,8.91899,8.9515,32877.090674492,0
+PCQ.US,D,20120912,000000,8.96096,9.01375,8.92854,8.9515,56712.152439958,0
+PCQ.US,D,20120913,000000,8.98151,8.98722,8.935,8.95719,41831.041144688,0
+PCQ.US,D,20120914,000000,8.99956,9.00527,8.94011,8.95719,44428.836981833,0
+PCQ.US,D,20120917,000000,8.95719,8.9683,8.89504,8.94011,39966.886892184,0
+PCQ.US,D,20120918,000000,8.935,8.99271,8.935,8.98151,46136.522478288,0
+PCQ.US,D,20120919,000000,8.99271,9.02609,8.98151,9.01848,46061.914859511,0
+PCQ.US,D,20120920,000000,9.01848,9.02609,8.95719,9.00527,51619.146241486,0
+PCQ.US,D,20120921,000000,8.98722,9.0537,8.98151,8.99956,92919.644319312,0
+PCQ.US,D,20120924,000000,9.03757,9.03757,8.9683,8.98722,24771.801867889,0
+PCQ.US,D,20120925,000000,9.02609,9.02609,8.935,8.94474,69417.208187561,0
+PCQ.US,D,20120926,000000,8.98722,9.01375,8.95719,8.98151,39119.261445521,0
+PCQ.US,D,20120927,000000,8.9683,9.02609,8.9683,8.99956,25507.515886388,0
+PCQ.US,D,20120928,000000,9.01375,9.04511,9.01375,9.01848,15519.420922588,0
+PCQ.US,D,20121001,000000,9.06414,9.11209,8.99271,9.01848,47652.507843163,0
+PCQ.US,D,20121002,000000,9.01375,9.06025,8.9683,8.9683,67145.820682567,0
+PCQ.US,D,20121003,000000,8.98151,8.99956,8.96096,8.96096,62183.377816955,0
+PCQ.US,D,20121004,000000,8.92854,8.95719,8.87711,8.87711,92402.57207251,0
+PCQ.US,D,20121005,000000,8.86407,8.91521,8.85732,8.89504,66575.901372464,0
+PCQ.US,D,20121008,000000,8.87711,8.91521,8.85732,8.89504,51173.572962677,0
+PCQ.US,D,20121009,000000,8.90779,8.90779,8.74017,8.74017,180833.32466206,0
+PCQ.US,D,20121010,000000,8.71082,8.78262,8.67398,8.78262,97984.672660743,0
+PCQ.US,D,20121011,000000,8.79283,8.83849,8.7501,8.83174,80381.419497031,0
+PCQ.US,D,20121012,000000,8.82075,8.83849,8.7972,8.7972,31765.229911328,0
+PCQ.US,D,20121015,000000,8.8272,8.86117,8.8272,8.86117,38481.988035131,0
+PCQ.US,D,20121016,000000,8.82075,8.84411,8.78822,8.79283,74384.832137812,0
+PCQ.US,D,20121017,000000,8.82075,8.83849,8.7972,8.7972,44812.237244993,0
+PCQ.US,D,20121018,000000,8.83174,8.83849,8.80278,8.80278,39115.116577811,0
+PCQ.US,D,20121019,000000,8.78262,8.8272,8.78262,8.8272,26990.342309585,0
+PCQ.US,D,20121022,000000,8.84912,8.86117,8.80278,8.82075,27137.485113287,0
+PCQ.US,D,20121023,000000,8.83849,8.90257,8.83849,8.90257,50514.538996814,0
+PCQ.US,D,20121024,000000,8.90257,9.06886,8.90257,9.00333,36755.65063398,0
+PCQ.US,D,20121025,000000,9.03575,9.03575,8.94283,8.94283,36000.248493861,0
+PCQ.US,D,20121026,000000,8.97293,8.98527,8.92661,8.97293,31363.177743474,0
+PCQ.US,D,20121031,000000,8.94283,9.00333,8.89235,8.96646,47812.085249994,0
+PCQ.US,D,20121101,000000,8.95623,8.99851,8.90257,8.90257,84886.890697632,0
+PCQ.US,D,20121102,000000,8.94283,8.94283,8.79283,8.7972,56529.778260725,0
+PCQ.US,D,20121105,000000,8.83849,8.83849,8.75598,8.76352,40810.367471138,0
+PCQ.US,D,20121106,000000,8.78262,8.8131,8.77607,8.7972,34245.933235672,0
+PCQ.US,D,20121107,000000,8.8131,8.95623,8.8131,8.95623,117796.10409689,0
+PCQ.US,D,20121108,000000,8.99657,9.04995,8.92468,9.0289,103331.55200645,0
+PCQ.US,D,20121109,000000,9.07368,9.07368,8.99657,9.03478,74034.590816329,0
+PCQ.US,D,20121112,000000,9.02416,9.08506,8.99657,9.05758,70929.048684728,0
+PCQ.US,D,20121113,000000,9.07368,9.08506,9.0289,9.07368,80428.049258766,0
+PCQ.US,D,20121114,000000,9.09973,9.09973,8.94195,8.98443,178857.25898139,0
+PCQ.US,D,20121115,000000,8.99088,8.99657,8.83656,8.9017,129281.53252086,0
+PCQ.US,D,20121116,000000,8.93789,9.02416,8.93789,8.97678,50118.704130522,0
+PCQ.US,D,20121119,000000,9.02416,9.21043,8.99657,9.19884,91108.337130111,0
+PCQ.US,D,20121120,000000,9.27314,9.27314,9.13824,9.17664,79369.035558901,0
+PCQ.US,D,20121121,000000,9.24518,9.28569,9.21043,9.26351,104868.26170986,0
+PCQ.US,D,20121123,000000,9.28569,9.28569,9.22009,9.27991,32740.310040069,0
+PCQ.US,D,20121126,000000,9.24903,9.27314,9.14692,9.19884,88087.764786561,0
+PCQ.US,D,20121127,000000,9.23166,9.32334,9.21427,9.28569,101149.27915721,0
+PCQ.US,D,20121128,000000,9.30018,9.4652,9.27991,9.40439,118000.23883159,0
+PCQ.US,D,20121129,000000,9.4816,9.49415,9.43529,9.49415,76124.64035902,0
+PCQ.US,D,20121130,000000,9.49415,9.5366,9.44398,9.4816,109245.24201147,0
+PCQ.US,D,20121203,000000,9.57137,9.58678,9.49415,9.57713,113291.6691132,0
+PCQ.US,D,20121204,000000,9.79813,9.89757,9.65145,9.65532,270842.23563212,0
+PCQ.US,D,20121205,000000,9.6958,9.6958,9.67075,9.67075,63523.206304161,0
+PCQ.US,D,20121206,000000,9.75864,9.7865,9.67075,9.67075,59531.698699581,0
+PCQ.US,D,20121207,000000,9.75183,9.75183,9.43914,9.44398,102968.87608183,0
+PCQ.US,D,20121210,000000,9.52215,9.52215,9.36867,9.3735,123845.53851939,0
+PCQ.US,D,20121211,000000,9.42662,9.44975,9.36292,9.40344,69960.185857552,0
+PCQ.US,D,20121212,000000,9.45748,9.48548,9.33202,9.35615,81274.638488503,0
+PCQ.US,D,20121213,000000,9.37833,9.37833,9.22491,9.28957,120297.53175976,0
+PCQ.US,D,20121214,000000,9.21816,9.35615,9.2027,9.35615,107668.11984786,0
+PCQ.US,D,20121217,000000,9.3494,9.3494,9.15938,9.1863,103110.8378009,0
+PCQ.US,D,20121218,000000,9.2027,9.2027,9.03191,9.06025,105009.18721199,0
+PCQ.US,D,20121219,000000,9.03757,9.19691,9.01279,9.17376,111162.24332728,0
+PCQ.US,D,20121220,000000,9.16516,9.30404,9.14017,9.26929,63939.765509002,0
+PCQ.US,D,20121221,000000,9.26737,9.46326,9.25482,9.33781,70946.664372495,0
+PCQ.US,D,20121224,000000,9.40344,9.40344,9.22491,9.22491,26610.050697207,0
+PCQ.US,D,20121226,000000,9.21333,9.28957,9.15467,9.1863,84721.095989238,0
+PCQ.US,D,20121227,000000,9.15467,9.16516,9.08227,9.1284,111933.1887213,0
+PCQ.US,D,20121228,000000,9.09559,9.1863,9.07562,9.14402,56424.084134124,0
+PCQ.US,D,20121231,000000,9.09559,9.29728,9.09559,9.26061,59609.414969141,0
+PCQ.US,D,20130102,000000,9.28376,9.39669,9.27702,9.39669,53337.193907218,0
+PCQ.US,D,20130103,000000,9.39089,9.47582,9.36292,9.42662,69574.713160537,0
+PCQ.US,D,20130104,000000,9.40344,9.47003,9.40344,9.44975,44280.657961205,0
+PCQ.US,D,20130107,000000,9.51634,9.55592,9.41887,9.44398,87862.905713302,0
+PCQ.US,D,20130108,000000,9.5038,9.52117,9.4372,9.47582,43232.006430615,0
+PCQ.US,D,20130109,000000,9.47582,9.54242,9.47582,9.54242,48143.67466678,0
+PCQ.US,D,20130110,000000,9.58678,9.58678,9.48642,9.54336,16657.187108942,0
+PCQ.US,D,20130111,000000,9.55592,9.57137,9.5038,9.55592,61718.116416524,0
+PCQ.US,D,20130114,000000,9.64181,9.64181,9.49802,9.55012,51073.059920714,0
+PCQ.US,D,20130115,000000,9.55012,9.57713,9.47003,9.51056,58354.556269984,0
+PCQ.US,D,20130116,000000,9.51056,9.54336,9.40344,9.5038,94308.17500211,0
+PCQ.US,D,20130117,000000,9.49318,9.57137,9.49318,9.5366,20596.883867149,0
+PCQ.US,D,20130118,000000,9.51056,9.54336,9.5038,9.5366,19266.381332288,0
+PCQ.US,D,20130122,000000,9.57713,9.58101,9.55012,9.58101,25556.218081978,0
+PCQ.US,D,20130123,000000,9.60804,9.73451,9.59066,9.71702,44501.372166755,0
+PCQ.US,D,20130124,000000,9.71702,9.75378,9.67268,9.70743,32776.577632529,0
+PCQ.US,D,20130125,000000,9.69773,9.72092,9.67268,9.70163,22434.096479539,0
+PCQ.US,D,20130128,000000,9.72867,9.72867,9.54336,9.57137,44288.947696626,0
+PCQ.US,D,20130129,000000,9.56654,9.59066,9.47968,9.51056,36200.238360862,0
+PCQ.US,D,20130130,000000,9.54336,9.54336,9.47968,9.49318,13563.043363541,0
+PCQ.US,D,20130131,000000,9.51056,9.55012,9.48642,9.5038,26452.545724234,0
+PCQ.US,D,20130201,000000,9.56654,9.61479,9.49802,9.49802,76848.955991314,0
+PCQ.US,D,20130204,000000,9.5038,9.5366,9.47582,9.47582,27975.784607601,0
+PCQ.US,D,20130205,000000,9.55012,9.55012,9.46423,9.5038,83122.213270166,0
+PCQ.US,D,20130206,000000,9.52117,9.55592,9.51056,9.55012,28730.150530794,0
+PCQ.US,D,20130207,000000,9.56362,9.58486,9.54048,9.54917,12349.633341485,0
+PCQ.US,D,20130208,000000,9.58486,9.58969,9.49029,9.50766,47571.682922822,0
+PCQ.US,D,20130211,000000,9.49029,9.54048,9.47872,9.49511,48491.843554408,0
+PCQ.US,D,20130212,000000,9.55881,9.56362,9.47387,9.49029,36287.280582769,0
+PCQ.US,D,20130213,000000,9.54917,9.54917,9.47387,9.47387,14728.787406937,0
+PCQ.US,D,20130214,000000,9.50186,9.52599,9.388,9.388,32589.022368659,0
+PCQ.US,D,20130215,000000,9.388,9.41695,9.35904,9.36483,28887.655503768,0
+PCQ.US,D,20130219,000000,9.36966,9.43529,9.34554,9.3822,23590.514570584,0
+PCQ.US,D,20130220,000000,9.41309,9.49511,9.3822,9.49511,40545.095937707,0
+PCQ.US,D,20130221,000000,9.47872,9.49511,9.44782,9.47872,24129.347372864,0
+PCQ.US,D,20130222,000000,9.49511,9.49511,9.4237,9.43144,16242.700337957,0
+PCQ.US,D,20130225,000000,9.4237,9.45457,9.3822,9.3822,18260.214695724,0
+PCQ.US,D,20130226,000000,9.41695,9.4237,9.3822,9.40053,45413.24306292,0
+PCQ.US,D,20130227,000000,9.388,9.4237,9.35904,9.37545,46504.379487537,0
+PCQ.US,D,20130228,000000,9.35904,9.41695,9.34554,9.3822,43901.402565755,0
+PCQ.US,D,20130301,000000,9.41309,9.45457,9.3822,9.3822,30137.333118285,0
+PCQ.US,D,20130304,000000,9.3822,9.50186,9.3822,9.44782,99915.144796604,0
+PCQ.US,D,20130305,000000,9.44106,9.44782,9.36483,9.388,55394.084508229,0
+PCQ.US,D,20130306,000000,9.39378,9.46712,9.33492,9.36966,106641.22887275,0
+PCQ.US,D,20130307,000000,9.39862,9.55302,9.33299,9.45941,62556.415910841,0
+PCQ.US,D,20130308,000000,9.47195,9.47195,9.24035,9.25386,161582.48658367,0
+PCQ.US,D,20130311,000000,9.34457,9.34457,9.15272,9.16324,101705.72764725,0
+PCQ.US,D,20130312,000000,9.21816,9.21816,9.12077,9.21234,74816.934596564,0
+PCQ.US,D,20130313,000000,9.26061,9.26061,9.08506,9.09171,70180.900063101,0
+PCQ.US,D,20130314,000000,9.13129,9.13129,8.94379,8.95719,93617.018311494,0
+PCQ.US,D,20130315,000000,8.90875,8.95054,8.74816,8.91436,197527.81558039,0
+PCQ.US,D,20130318,000000,8.86774,9.18438,8.86774,9.11015,148082.65245272,0
+PCQ.US,D,20130319,000000,9.10541,9.19016,9.06123,9.11498,67681.544834065,0
+PCQ.US,D,20130320,000000,9.1584,9.20175,9.08506,9.19499,86150.03913221,0
+PCQ.US,D,20130321,000000,9.19016,9.19499,9.06316,9.13824,58191.870212374,0
+PCQ.US,D,20130322,000000,9.11015,9.16324,9.09171,9.16324,25091.992898476,0
+PCQ.US,D,20130325,000000,9.11498,9.11498,9.02698,9.09973,56907.99743925,0
+PCQ.US,D,20130326,000000,9.07272,9.11015,9.02698,9.06123,80114.075529747,0
+PCQ.US,D,20130327,000000,9.09171,9.09171,9.01566,9.07937,50753.905107057,0
+PCQ.US,D,20130328,000000,9.11498,9.11498,9.04897,9.09171,68959.200305625,0
+PCQ.US,D,20130401,000000,9.09171,9.11015,9.06597,9.08506,48134.348714435,0
+PCQ.US,D,20130402,000000,9.13129,9.13129,9.05758,9.08506,38542.088616924,0
+PCQ.US,D,20130403,000000,9.12077,9.13129,9.02698,9.06597,77793.98582916,0
+PCQ.US,D,20130404,000000,9.05758,9.09171,9.03383,9.07937,64355.288496913,0
+PCQ.US,D,20130405,000000,9.12077,9.20175,9.06597,9.19499,42157.449476837,0
+PCQ.US,D,20130408,000000,9.17087,9.21234,9.14307,9.19499,75523.634541093,0
+PCQ.US,D,20130409,000000,9.23842,9.24613,9.20657,9.22779,25955.161599052,0
+PCQ.US,D,20130410,000000,9.24613,9.24613,9.16795,9.19307,78120.394161311,0
+PCQ.US,D,20130411,000000,9.22104,9.22104,9.16795,9.17664,27029.718552827,0
+PCQ.US,D,20130412,000000,9.18725,9.18725,9.10254,9.10254,67983.083959957,0
+PCQ.US,D,20130415,000000,9.14114,9.14692,9.07079,9.11885,56600.241011794,0
+PCQ.US,D,20130416,000000,9.1255,9.1255,9.08227,9.11209,67907.440124251,0
+PCQ.US,D,20130417,000000,9.1255,9.14692,9.10254,9.10919,31551.769224271,0
+PCQ.US,D,20130418,000000,9.13033,9.13033,9.03663,9.0537,59301.658541684,0
+PCQ.US,D,20130419,000000,9.04511,9.10919,9.04511,9.09683,25100.282633895,0
+PCQ.US,D,20130422,000000,9.10919,9.13728,9.10254,9.10919,31838.801313177,0
+PCQ.US,D,20130423,000000,9.13033,9.18725,9.07647,9.07647,92578.728950178,0
+PCQ.US,D,20130424,000000,9.08227,9.11885,9.04511,9.11885,36854.091242088,0
+PCQ.US,D,20130425,000000,9.08892,9.10919,9.03092,9.07079,97031.353087479,0
+PCQ.US,D,20130426,000000,9.0537,9.10254,9.0537,9.10254,19463.262548507,0
+PCQ.US,D,20130429,000000,9.10919,9.14114,9.08892,9.1255,63352.23051113,0
+PCQ.US,D,20130430,000000,9.16795,9.16795,9.08227,9.08892,76059.358692589,0
+PCQ.US,D,20130501,000000,9.08227,9.13033,9.07647,9.10254,128875.33548529,0
+PCQ.US,D,20130502,000000,9.09683,9.18725,9.08892,9.18341,123701.50436647,0
+PCQ.US,D,20130503,000000,9.15659,9.18341,9.14114,9.16795,43340.809207997,0
+PCQ.US,D,20130506,000000,9.16131,9.18725,9.15659,9.16795,81852.847534025,0
+PCQ.US,D,20130507,000000,9.17664,9.19884,9.16131,9.19307,46458.785942729,0
+PCQ.US,D,20130508,000000,9.18725,9.21525,9.16795,9.20657,38149.362401416,0
+PCQ.US,D,20130509,000000,9.20465,9.25771,9.17376,9.23166,98967.006307976,0
+PCQ.US,D,20130510,000000,9.24518,9.24518,9.17376,9.20465,62022.764193199,0
+PCQ.US,D,20130513,000000,9.22009,9.22683,9.12744,9.15938,53610.755176068,0
+PCQ.US,D,20130514,000000,9.15938,9.19208,9.1334,9.19208,27696.006037186,0
+PCQ.US,D,20130515,000000,9.14983,9.16516,9.13923,9.14402,30559.073407762,0
+PCQ.US,D,20130516,000000,9.23166,9.24903,9.15467,9.20465,38893.366155335,0
+PCQ.US,D,20130517,000000,9.22009,9.22009,9.14402,9.19208,47274.288664641,0
+PCQ.US,D,20130520,000000,9.23166,9.23166,9.15467,9.19691,47145.797765634,0
+PCQ.US,D,20130521,000000,9.17376,9.19691,9.15467,9.16516,41240.397496033,0
+PCQ.US,D,20130522,000000,9.20465,9.20465,9.17376,9.17376,18968.987074106,0
+PCQ.US,D,20130523,000000,9.1863,9.19208,9.11691,9.11691,79715.132012674,0
+PCQ.US,D,20130524,000000,9.1334,9.13923,9.10639,9.13923,47429.721203761,0
+PCQ.US,D,20130528,000000,9.13923,9.13923,9.06789,9.06789,116985.78245962,0
+PCQ.US,D,20130529,000000,9.03383,9.04039,8.86687,8.87825,174106.20436899,0
+PCQ.US,D,20130530,000000,8.86687,8.91339,8.81728,8.84681,137720.48317811,0
+PCQ.US,D,20130531,000000,8.88472,8.88472,8.58459,8.68583,238314.35006218,0
+PCQ.US,D,20130603,000000,8.59212,8.62802,8.46183,8.5539,310509.65583229,0
+PCQ.US,D,20130604,000000,8.57107,8.63546,8.46183,8.62493,138539.0945508,0
+PCQ.US,D,20130605,000000,8.62493,8.77607,8.59212,8.77065,121139.97612181,0
+PCQ.US,D,20130606,000000,8.78454,9.17376,8.69241,9.14402,616992.57268445,0
+PCQ.US,D,20130607,000000,9.11209,9.12366,8.93925,8.98905,166823.67180279,0
+PCQ.US,D,20130610,000000,8.935,9.08604,8.84681,8.935,275174.65860585,0
+PCQ.US,D,20130611,000000,8.85732,8.85732,8.7808,8.79633,113461.60868931,0
+PCQ.US,D,20130612,000000,8.80278,8.88955,8.77424,8.82075,122221.78659407,0
+PCQ.US,D,20130613,000000,8.74913,8.79198,8.55487,8.57466,237528.89763118,0
+PCQ.US,D,20130614,000000,8.58932,8.6254,8.50806,8.61519,118814.70533657,0
+PCQ.US,D,20130617,000000,8.6254,8.64212,8.53355,8.53886,81184.487615812,0
+PCQ.US,D,20130618,000000,8.47843,8.52023,8.40808,8.47572,125367.74118584,0
+PCQ.US,D,20130619,000000,8.48385,8.53886,8.42594,8.50806,68793.40559723,0
+PCQ.US,D,20130620,000000,8.47843,8.47843,8.29401,8.36737,141476.76954015,0
+PCQ.US,D,20130621,000000,8.3963,8.3963,8.23534,8.29401,99619.822972278,0
+PCQ.US,D,20130624,000000,8.20273,8.23534,7.79596,7.98877,245248.71374077,0
+PCQ.US,D,20130625,000000,7.8857,8.03374,7.75041,8.01676,243579.36827062,0
+PCQ.US,D,20130626,000000,8.03374,8.37161,8.03374,8.34768,136502.92828833,0
+PCQ.US,D,20130627,000000,8.38212,8.53355,8.3609,8.53355,49452.416646165,0
+PCQ.US,D,20130628,000000,8.63546,8.63546,8.51164,8.56124,38726.535230013,0
+PCQ.US,D,20130701,000000,8.49513,8.54851,8.46183,8.46849,68835.890491255,0
+PCQ.US,D,20130702,000000,8.47572,8.50257,8.37161,8.3963,69684.552154847,0
+PCQ.US,D,20130703,000000,8.35491,8.36737,8.25097,8.27693,48276.310433497,0
+PCQ.US,D,20130705,000000,8.17783,8.21653,8.00064,8.02756,109364.40695813,0
+PCQ.US,D,20130708,000000,8.02756,8.10565,7.97302,7.98877,107329.27691258,0
+PCQ.US,D,20130709,000000,8.07841,8.08536,7.97612,8.07148,77018.895567418,0
+PCQ.US,D,20130710,000000,8.03847,8.06405,7.95837,7.99986,65040.227885967,0
+PCQ.US,D,20130711,000000,8.02689,8.12089,8.00914,8.11683,134146.57099529,0
+PCQ.US,D,20130712,000000,8.12689,8.14105,8.05112,8.06405,91931.093370514,0
+PCQ.US,D,20130715,000000,8.03095,8.09792,8.03095,8.05112,55244.869270673,0
+PCQ.US,D,20130716,000000,8.10999,8.13142,8.06405,8.10999,90633.749777333,0
+PCQ.US,D,20130717,000000,8.07841,8.14105,8.07148,8.13142,48607.899850285,0
+PCQ.US,D,20130718,000000,8.12089,8.19751,8.12089,8.15997,66458.808859659,0
+PCQ.US,D,20130719,000000,8.14954,8.15997,7.99409,8.03847,109726.04666581,0
+PCQ.US,D,20130722,000000,8.07841,8.07841,7.9408,7.95412,70704.189611469,0
+PCQ.US,D,20130723,000000,8.00286,8.09792,7.99986,8.04552,153332.12740724,0
+PCQ.US,D,20130724,000000,8.07148,8.13142,7.99986,8.09117,89430.701924551,0
+PCQ.US,D,20130725,000000,8.00914,8.05112,7.9408,7.97612,60349.273855348,0
+PCQ.US,D,20130726,000000,7.95837,7.98722,7.9135,7.9135,79209.458152072,0
+PCQ.US,D,20130729,000000,7.9135,7.95412,7.85963,7.87759,143713.96188654,0
+PCQ.US,D,20130730,000000,7.86467,7.92593,7.85963,7.92593,47067.045279149,0
+PCQ.US,D,20130731,000000,7.91928,7.91928,7.83678,7.88416,71111.422863961,0
+PCQ.US,D,20130801,000000,7.91928,7.94767,7.84904,7.85963,128501.26117447,0
+PCQ.US,D,20130802,000000,7.86467,7.94767,7.86467,7.93232,79796.993149942,0
+PCQ.US,D,20130805,000000,7.96425,7.96425,7.81951,7.82441,106626.72183577,0
+PCQ.US,D,20130806,000000,7.78274,7.83157,7.75281,7.80021,94223.205214059,0
+PCQ.US,D,20130807,000000,7.80021,7.85278,7.80021,7.85278,44918.967588522,0
+PCQ.US,D,20130808,000000,7.8638,7.8638,7.79113,7.84721,66537.561346147,0
+PCQ.US,D,20130809,000000,7.87035,7.87035,7.7976,7.83504,106308.60323905,0
+PCQ.US,D,20130812,000000,7.79113,7.84721,7.78699,7.84721,73487.46827863,0
+PCQ.US,D,20130813,000000,7.79113,7.82885,7.75639,7.75639,47707.427340321,0
+PCQ.US,D,20130814,000000,7.7725,7.7725,7.69453,7.69453,137655.20151166,0
+PCQ.US,D,20130815,000000,7.63576,7.67484,7.58528,7.66935,95370.297352758,0
+PCQ.US,D,20130816,000000,7.64262,7.64262,7.57448,7.58026,128633.89694119,0
+PCQ.US,D,20130819,000000,7.57448,7.60429,7.47161,7.53617,125938.69671286,0
+PCQ.US,D,20130820,000000,7.48878,7.59107,7.47826,7.59107,149918.8288482,0
+PCQ.US,D,20130821,000000,7.58026,7.69453,7.54678,7.69453,112767.3433479,0
+PCQ.US,D,20130822,000000,7.69453,7.85705,7.67484,7.85705,56900.743920757,0
+PCQ.US,D,20130823,000000,7.82885,7.84093,7.7976,7.80417,88661.828964373,0
+PCQ.US,D,20130826,000000,7.80417,7.81778,7.71904,7.74288,121422.86334299,0
+PCQ.US,D,20130827,000000,7.70051,7.7725,7.70051,7.73043,53177.616500389,0
+PCQ.US,D,20130828,000000,7.76837,7.77934,7.68238,7.71191,114318.56008831,0
+PCQ.US,D,20130829,000000,7.66538,7.66538,7.57448,7.62967,110471.08663665,0
+PCQ.US,D,20130830,000000,7.76294,7.76294,7.66452,7.71191,73698.856531833,0
+PCQ.US,D,20130903,000000,7.61539,7.61539,7.52314,7.59444,114864.64640909,0
+PCQ.US,D,20130904,000000,7.59444,7.62176,7.53346,7.58877,71546.633973495,0
+PCQ.US,D,20130905,000000,7.62176,7.62176,7.5711,7.58877,110809.92957193,0
+PCQ.US,D,20130906,000000,7.58877,7.63422,7.5711,7.60825,126689.95398527,0
+PCQ.US,D,20130909,000000,7.63576,7.70051,7.61056,7.64782,73480.214760138,0
+PCQ.US,D,20130910,000000,7.65717,7.66384,7.61539,7.63422,78678.915085211,0
+PCQ.US,D,20130911,000000,7.63422,7.64598,7.58383,7.60825,57391.910744373,0
+PCQ.US,D,20130912,000000,7.64598,7.64598,7.54448,7.5517,93583.859369815,0
+PCQ.US,D,20130913,000000,7.54032,7.58877,7.54032,7.5711,88354.072536918,0
+PCQ.US,D,20130916,000000,7.60825,7.62795,7.59444,7.60206,144853.80050674,0
+PCQ.US,D,20130917,000000,7.60825,7.71036,7.60825,7.7063,260815.80064203,0
+PCQ.US,D,20130918,000000,7.67262,7.85618,7.66384,7.81044,254455.50114126,0
+PCQ.US,D,20130919,000000,7.8638,7.87596,7.72965,7.8638,197377.56412591,0
+PCQ.US,D,20130920,000000,7.82885,7.87596,7.79663,7.84652,128054.65167875,0
+PCQ.US,D,20130923,000000,7.81778,7.93918,7.81778,7.93918,104280.72671201,0
+PCQ.US,D,20130924,000000,7.93918,8.01434,7.93918,7.98636,159292.44717398,0
+PCQ.US,D,20130925,000000,7.95837,8.02187,7.95837,8.00209,54222.123163269,0
+PCQ.US,D,20130926,000000,8.02187,8.02187,7.99321,7.999,31746.578006634,0
+PCQ.US,D,20130927,000000,7.99321,8.00209,7.93049,7.94612,42060.045085655,0
+PCQ.US,D,20130930,000000,8.04842,8.08885,8.02911,8.05448,57625.059553052,0
+PCQ.US,D,20131001,000000,8.00209,8.00209,7.97612,8.00209,50056.531114875,0
+PCQ.US,D,20131002,000000,8.00209,8.08536,7.95837,8.05112,156120.58715903,0
+PCQ.US,D,20131003,000000,8.00914,8.00914,7.93918,7.95326,64214.362994778,0
+PCQ.US,D,20131004,000000,7.96888,7.98636,7.92333,7.98636,70970.497361825,0
+PCQ.US,D,20131007,000000,7.92333,7.97612,7.87596,7.87596,68856.614829806,0
+PCQ.US,D,20131008,000000,7.87596,7.93049,7.8638,7.91833,120789.73480031,0
+PCQ.US,D,20131009,000000,7.95229,7.96146,7.89101,7.91687,92049.222100245,0
+PCQ.US,D,20131010,000000,7.91687,7.93656,7.82037,7.84972,83580.221152104,0
+PCQ.US,D,20131011,000000,7.81448,7.84972,7.72743,7.76998,150080.47868887,0
+PCQ.US,D,20131014,000000,7.81448,7.86205,7.79374,7.83244,82628.974012693,0
+PCQ.US,D,20131015,000000,7.78274,7.82663,7.76383,7.76998,128863.93709907,0
+PCQ.US,D,20131016,000000,7.74625,7.80165,7.71499,7.79374,85913.781672747,0
+PCQ.US,D,20131017,000000,7.76383,7.97461,7.76383,7.97461,86631.880003477,0
+PCQ.US,D,20131018,000000,7.95654,8.11083,7.95654,8.07061,163386.54025439,0
+PCQ.US,D,20131021,000000,8.07841,8.15032,8.07061,8.15032,127936.52294901,0
+PCQ.US,D,20131022,000000,8.18739,8.23892,8.1427,8.18739,165212.35448058,0
+PCQ.US,D,20131023,000000,8.1786,8.23892,8.16586,8.19751,131145.68677335,0
+PCQ.US,D,20131024,000000,8.24489,8.26856,8.16586,8.23892,102160.6268784,0
+PCQ.US,D,20131025,000000,8.22386,8.2805,8.2173,8.22386,81412.455339856,0
+PCQ.US,D,20131028,000000,8.25377,8.33474,8.25377,8.311,109945.72465443,0
+PCQ.US,D,20131029,000000,8.34573,8.38212,8.32326,8.36639,82669.386472864,0
+PCQ.US,D,20131030,000000,8.34573,8.34573,8.26856,8.29777,73367.267115045,0
+PCQ.US,D,20131031,000000,8.34573,8.35994,8.27431,8.27431,55604.436544502,0
+PCQ.US,D,20131101,000000,8.27521,8.2805,8.16084,8.1949,135110.25273783,0
+PCQ.US,D,20131104,000000,8.19751,8.31776,8.16084,8.17175,107325.13204488,0
+PCQ.US,D,20131105,000000,8.1427,8.2173,8.13216,8.2035,91575.670964397,0
+PCQ.US,D,20131106,000000,8.1786,8.26081,8.11683,8.13216,155426.32181763,0
+PCQ.US,D,20131107,000000,8.1702,8.3223,8.15997,8.31776,126789.43081032,0
+PCQ.US,D,20131108,000000,8.29016,8.29016,8.13728,8.16498,110834.7987782,0
+PCQ.US,D,20131111,000000,8.14858,8.15497,8.13142,8.13142,20183.433313091,0
+PCQ.US,D,20131112,000000,8.14028,8.14028,8.05448,8.08885,79043.663443677,0
+PCQ.US,D,20131113,000000,8.02911,8.08885,8.01859,8.08267,37964.915788328,0
+PCQ.US,D,20131114,000000,8.20273,8.20273,8.08885,8.1702,122704.66368225,0
+PCQ.US,D,20131115,000000,8.15997,8.16498,8.1259,8.1259,62281.818425065,0
+PCQ.US,D,20131118,000000,8.10804,8.14028,8.08885,8.14028,119720.35893118,0
+PCQ.US,D,20131119,000000,8.15997,8.15997,8.13142,8.14028,64814.332595779,0
+PCQ.US,D,20131120,000000,8.1259,8.15997,8.1151,8.13142,106442.27522268,0
+PCQ.US,D,20131121,000000,8.1201,8.14028,8.1151,8.1151,72441.925398821,0
+PCQ.US,D,20131122,000000,8.13728,8.13728,8.03539,8.05448,122013.50699164,0
+PCQ.US,D,20131125,000000,8.05448,8.08267,8.01183,8.01859,86313.761406747,0
+PCQ.US,D,20131126,000000,8.01183,8.04842,8.00064,8.02419,65742.782962784,0
+PCQ.US,D,20131127,000000,8.04842,8.04842,8.01183,8.01859,81177.23409732,0
+PCQ.US,D,20131129,000000,8.02419,8.0429,7.97874,7.98376,85046.468104462,0
+PCQ.US,D,20131202,000000,7.97219,8.00382,7.8944,7.96513,176409.71459872,0
+PCQ.US,D,20131203,000000,7.94178,8.01859,7.90809,7.97874,90664.836285157,0
+PCQ.US,D,20131204,000000,7.98376,8.01859,7.96513,8.01183,60120.269914379,0
+PCQ.US,D,20131205,000000,7.97874,7.98376,7.90809,7.95924,115150.64228106,0
+PCQ.US,D,20131206,000000,7.95924,7.98376,7.90809,7.95412,87041.185689826,0
+PCQ.US,D,20131209,000000,7.95924,7.98877,7.92593,7.95924,108222.49590407,0
+PCQ.US,D,20131210,000000,7.9633,7.98201,7.88656,7.93918,107891.94270421,0
+PCQ.US,D,20131211,000000,7.93918,8.19345,7.9109,8.11414,272166.52086544,0
+PCQ.US,D,20131212,000000,8.06058,8.06058,7.99409,7.99986,116757.81473556,0
+PCQ.US,D,20131213,000000,8.02756,8.02756,7.95326,7.97612,185771.93453834,0
+PCQ.US,D,20131216,000000,7.98201,8.02756,7.9633,8.02756,100018.76648935,0
+PCQ.US,D,20131217,000000,8.03374,8.13547,8.01,8.1073,162663.26083902,0
+PCQ.US,D,20131218,000000,8.11414,8.19345,8.08073,8.19345,123751.242779,0
+PCQ.US,D,20131219,000000,8.15997,8.25995,8.15997,8.23717,112725.89467081,0
+PCQ.US,D,20131220,000000,8.13053,8.29016,8.13053,8.26776,185443.45377233,0
+PCQ.US,D,20131223,000000,8.26776,8.39727,8.25995,8.311,115854.2335748,0
+PCQ.US,D,20131224,000000,8.35404,8.36639,8.25281,8.34671,132229.56967948,0
+PCQ.US,D,20131226,000000,8.311,8.32855,8.19345,8.23717,142756.49744556,0
+PCQ.US,D,20131227,000000,8.22299,8.22299,8.09627,8.16498,194765.26125179,0
+PCQ.US,D,20131230,000000,8.1259,8.16943,8.10226,8.14028,95581.68560596,0
+PCQ.US,D,20131231,000000,8.15398,8.15398,8.03374,8.07505,346765.84990722,0
+PCQ.US,D,20140102,000000,8.10226,8.18497,8.04127,8.18497,137557.7971205,0
+PCQ.US,D,20140103,000000,8.18497,8.23004,8.13547,8.15997,105880.645648,0
+PCQ.US,D,20140106,000000,8.16498,8.25281,8.15997,8.17608,77274.841148503,0
+PCQ.US,D,20140107,000000,8.20948,8.25995,8.20948,8.23717,40491.212657479,0
+PCQ.US,D,20140108,000000,8.25281,8.25995,8.16498,8.22299,80072.626852647,0
+PCQ.US,D,20140109,000000,8.27239,8.27239,8.19665,8.20032,44426.764547977,0
+PCQ.US,D,20140110,000000,8.2147,8.2584,8.2147,8.24673,114603.51974337,0
+PCQ.US,D,20140113,000000,8.26514,8.27239,8.20032,8.23458,126811.19136579,0
+PCQ.US,D,20140114,000000,8.24673,8.26514,8.2147,8.2584,41374.069479676,0
+PCQ.US,D,20140115,000000,8.23458,8.27693,8.23458,8.26514,62425.85257798,0
+PCQ.US,D,20140116,000000,8.27693,8.28833,8.24673,8.27239,75533.996710367,0
+PCQ.US,D,20140117,000000,8.30145,8.54414,8.30145,8.53355,190888.77372614,0
+PCQ.US,D,20140121,000000,8.51937,8.53355,8.47198,8.50612,70851.332415169,0
+PCQ.US,D,20140122,000000,8.48896,8.50612,8.44397,8.50612,65389.432990522,0
+PCQ.US,D,20140123,000000,8.51937,8.61133,8.51937,8.56413,64796.716908011,0
+PCQ.US,D,20140124,000000,8.55583,8.57552,8.51241,8.51937,72357.991827698,0
+PCQ.US,D,20140127,000000,8.53355,8.53355,8.46523,8.48896,81552.344625062,0
+PCQ.US,D,20140128,000000,8.51241,8.53886,8.49513,8.51937,48176.83360846,0
+PCQ.US,D,20140129,000000,8.54851,8.60311,8.53886,8.58459,27919.828893518,0
+PCQ.US,D,20140130,000000,8.56413,8.58459,8.54414,8.56924,22198.875237004,0
+PCQ.US,D,20140131,000000,8.53257,8.64906,8.53257,8.58459,71975.627781464,0
+PCQ.US,D,20140203,000000,8.61133,8.6392,8.55583,8.57552,65085.821430774,0
+PCQ.US,D,20140204,000000,8.56924,8.60311,8.53355,8.60311,91663.74940323,0
+PCQ.US,D,20140205,000000,8.58459,8.6392,8.55583,8.60311,64132.501857508,0
+PCQ.US,D,20140206,000000,8.58459,8.59606,8.54851,8.58459,91671.002921722,0
+PCQ.US,D,20140207,000000,8.55583,8.62407,8.53886,8.62407,75656.270307808,0
+PCQ.US,D,20140210,000000,8.64384,8.71372,8.64384,8.71372,48236.934190254,0
+PCQ.US,D,20140211,000000,8.74383,8.74913,8.7008,8.70745,54608.632077212,0
+PCQ.US,D,20140212,000000,8.69452,8.73736,8.64298,8.73736,120252.97443189,0
+PCQ.US,D,20140213,000000,8.7008,8.83087,8.7008,8.80646,112745.58279243,0
+PCQ.US,D,20140214,000000,8.78919,8.78919,8.74383,8.77607,76260.384776516,0
+PCQ.US,D,20140218,000000,8.76255,8.79905,8.74913,8.74913,92525.881886877,0
+PCQ.US,D,20140219,000000,8.74913,8.79905,8.74913,8.76255,51259.578967656,0
+PCQ.US,D,20140220,000000,8.74913,8.78359,8.72345,8.72345,31054.385099089,0
+PCQ.US,D,20140221,000000,8.74913,8.78359,8.731,8.74383,66965.518937189,0
+PCQ.US,D,20140224,000000,8.79905,8.79905,8.72345,8.731,53029.43747976,0
+PCQ.US,D,20140225,000000,8.72345,8.76255,8.71641,8.75386,26296.076968187,0
+PCQ.US,D,20140226,000000,8.731,8.80646,8.731,8.78919,55320.51310638,0
+PCQ.US,D,20140227,000000,8.76882,8.79905,8.75386,8.77607,22287.989892766,0
+PCQ.US,D,20140228,000000,8.77607,8.78262,8.73736,8.78262,66373.839071609,0
+PCQ.US,D,20140303,000000,8.76255,8.79905,8.71179,8.77607,94164.140849193,0
+PCQ.US,D,20140304,000000,8.78359,8.91899,8.77607,8.84997,165123.23982481,0
+PCQ.US,D,20140305,000000,8.85732,8.8715,8.78919,8.8131,43989.48100459,0
+PCQ.US,D,20140306,000000,8.83174,8.83174,8.74913,8.74913,143426.92979763,0
+PCQ.US,D,20140307,000000,8.72345,8.72345,8.63284,8.63284,139777.3737791,0
+PCQ.US,D,20140310,000000,8.61519,8.7945,8.61519,8.76255,61008.307821212,0
+PCQ.US,D,20140311,000000,8.77424,8.77424,8.7226,8.742,47493.966653263,0
+PCQ.US,D,20140312,000000,8.77424,8.7972,8.74816,8.78175,36985.690791878,0
+PCQ.US,D,20140313,000000,8.77424,8.82355,8.73572,8.74816,68482.540518992,0
+PCQ.US,D,20140314,000000,8.76062,8.78725,8.71457,8.742,44681.673912132,0
+PCQ.US,D,20140317,000000,8.7226,8.78725,8.70994,8.73572,50878.251138353,0
+PCQ.US,D,20140318,000000,8.74816,8.74816,8.68388,8.70454,62942.924824783,0
+PCQ.US,D,20140319,000000,8.7226,8.72819,8.62901,8.64568,54668.732659005,0
+PCQ.US,D,20140320,000000,8.6254,8.6254,8.53355,8.55661,89471.114384721,0
+PCQ.US,D,20140321,000000,8.54946,8.69046,8.54946,8.64113,44240.245501035,0
+PCQ.US,D,20140324,000000,8.64113,8.71457,8.64113,8.71457,29569.486242037,0
+PCQ.US,D,20140325,000000,8.69046,8.71457,8.66498,8.71457,32303.026496679,0
+PCQ.US,D,20140326,000000,8.69046,8.76611,8.68388,8.75289,59731.688566582,0
+PCQ.US,D,20140327,000000,8.742,8.79283,8.73572,8.76611,16001.261793859,0
+PCQ.US,D,20140328,000000,8.75289,8.81225,8.742,8.75289,45322.055973303,0
+PCQ.US,D,20140331,000000,8.7972,8.7972,8.74816,8.76062,35946.365213633,0
+PCQ.US,D,20140401,000000,8.77424,8.77424,8.742,8.75289,57439.576723037,0
+PCQ.US,D,20140402,000000,8.67048,8.75289,8.54493,8.74816,61634.1828454,0
+PCQ.US,D,20140403,000000,8.75289,8.76062,8.70454,8.7226,96225.176317913,0
+PCQ.US,D,20140404,000000,8.72819,8.80461,8.72819,8.77424,60219.746739415,0
+PCQ.US,D,20140407,000000,8.78725,8.88955,8.77424,8.85549,136424.17580186,0
+PCQ.US,D,20140408,000000,8.85549,8.88955,8.83001,8.84912,70431.664559546,0
+PCQ.US,D,20140409,000000,8.8547,8.87429,8.82818,8.83464,68701.182290687,0
+PCQ.US,D,20140410,000000,8.82818,8.89892,8.8217,8.8801,67436.997639184,0
+PCQ.US,D,20140411,000000,8.8547,8.88859,8.82818,8.84681,38845.700176671,0
+PCQ.US,D,20140414,000000,8.83464,8.87429,8.81032,8.81408,96067.671344939,0
+PCQ.US,D,20140415,000000,8.85924,8.88859,8.84032,8.86774,33075.008107639,0
+PCQ.US,D,20140416,000000,8.88859,8.91714,8.85924,8.90624,26714.708606881,0
+PCQ.US,D,20140417,000000,8.92661,8.92661,8.88859,8.91714,30500.009042897,0
+PCQ.US,D,20140421,000000,8.93413,8.94379,8.91714,8.92661,17726.562978081,0
+PCQ.US,D,20140422,000000,8.92661,8.95807,8.92661,8.95807,45872.287161786,0
+PCQ.US,D,20140423,000000,8.97678,9.02698,8.971,9.01934,52546.560391564,0
+PCQ.US,D,20140424,000000,9.01279,9.02698,9.01279,9.01934,25060.906390652,0
+PCQ.US,D,20140425,000000,9.00429,9.06981,9.00429,9.05853,20312.960429025,0
+PCQ.US,D,20140428,000000,9.09781,9.11401,9.06414,9.08892,26601.760961787,0
+PCQ.US,D,20140429,000000,9.08227,9.08892,9.05853,9.08227,34843.830402815,0
+PCQ.US,D,20140430,000000,9.09781,9.12744,9.08227,9.12744,59533.771133435,0
+PCQ.US,D,20140501,000000,9.09781,9.16033,9.09781,9.16033,55817.89723156,0
+PCQ.US,D,20140502,000000,9.07562,9.16033,9.07562,9.15077,87134.445213298,0
+PCQ.US,D,20140505,000000,9.20175,9.21333,9.16795,9.2085,57162.906803403,0
+PCQ.US,D,20140506,000000,9.2085,9.25095,9.15561,9.24518,191758.15972828,0
+PCQ.US,D,20140507,000000,9.29052,9.29825,9.23552,9.29825,77775.333924464,0
+PCQ.US,D,20140508,000000,9.30307,9.30307,9.23358,9.26351,72463.685954299,0
+PCQ.US,D,20140509,000000,9.26833,9.26833,9.15367,9.15938,88285.682219706,0
+PCQ.US,D,20140512,000000,9.18148,9.21623,9.15367,9.20657,69046.242527532,0
+PCQ.US,D,20140513,000000,9.20657,9.26833,9.20657,9.24903,48814.107018848,0
+PCQ.US,D,20140514,000000,9.23358,9.34071,9.23358,9.31563,82574.054515539,0
+PCQ.US,D,20140515,000000,9.34649,9.40537,9.32334,9.38027,81827.978327766,0
+PCQ.US,D,20140516,000000,9.39283,9.39283,9.24903,9.24903,153097.94238163,0
+PCQ.US,D,20140519,000000,9.28957,9.32816,9.19208,9.27413,160483.06042365,0
+PCQ.US,D,20140520,000000,9.27413,9.35326,9.25675,9.31563,87247.39285839,0
+PCQ.US,D,20140521,000000,9.32816,9.39959,9.32816,9.39959,53693.652530264,0
+PCQ.US,D,20140522,000000,9.39959,9.4295,9.36581,9.36581,34597.21077408,0
+PCQ.US,D,20140523,000000,9.36581,9.45169,9.35326,9.361,40598.979217935,0
+PCQ.US,D,20140527,000000,9.39283,9.41309,9.34071,9.36581,61233.166894472,0
+PCQ.US,D,20140528,000000,9.39283,9.39283,9.34071,9.38027,53936.127291289,0
+PCQ.US,D,20140529,000000,9.40537,9.40537,9.36581,9.37258,49079.378552279,0
+PCQ.US,D,20140530,000000,9.36581,9.38703,9.33492,9.34649,74709.168036106,0
+PCQ.US,D,20140602,000000,9.39283,9.39283,9.22974,9.26351,80877.767405284,0
+PCQ.US,D,20140603,000000,9.30307,9.30982,9.24228,9.25675,66614.24139878,0
+PCQ.US,D,20140604,000000,9.23358,9.24903,9.15367,9.16421,72593.21307023,0
+PCQ.US,D,20140605,000000,9.17376,9.25675,9.17376,9.20657,88371.688224684,0
+PCQ.US,D,20140606,000000,9.24228,9.25675,9.20657,9.21043,70835.789161257,0
+PCQ.US,D,20140609,000000,9.21043,9.27413,9.19208,9.27413,139952.49443986,0
+PCQ.US,D,20140610,000000,9.26833,9.28667,9.15077,9.23262,164169.92025155,0
+PCQ.US,D,20140611,000000,9.25482,9.25482,9.15077,9.19114,91489.664959416,0
+PCQ.US,D,20140612,000000,9.15659,9.21427,9.14598,9.2027,85792.544292234,0
+PCQ.US,D,20140613,000000,9.23937,9.23937,9.12744,9.16227,82912.897450819,0
+PCQ.US,D,20140616,000000,9.13439,9.17762,9.08892,9.08892,139321.43833104,0
+PCQ.US,D,20140617,000000,9.07562,9.08227,9.03383,9.06981,85419.506198348,0
+PCQ.US,D,20140618,000000,9.06981,9.06981,8.97583,9.05853,172724.92720467,0
+PCQ.US,D,20140619,000000,9.06414,9.06414,8.99851,9.04995,80106.822011253,0
+PCQ.US,D,20140620,000000,8.99851,9.06981,8.96918,9.06414,60355.491156913,0
+PCQ.US,D,20140623,000000,9.10446,9.1227,9.06414,9.1227,83413.390226783,0
+PCQ.US,D,20140624,000000,9.14598,9.14598,9.09781,9.13439,47945.757233636,0
+PCQ.US,D,20140625,000000,9.14017,9.20947,9.1227,9.20947,64637.139501184,0
+PCQ.US,D,20140626,000000,9.19594,9.21427,9.16227,9.2027,43970.829099895,0
+PCQ.US,D,20140627,000000,9.23262,9.29439,9.21427,9.23262,115970.28987068,0
+PCQ.US,D,20140630,000000,9.2722,9.29439,9.22683,9.26833,58450.924444239,0
+PCQ.US,D,20140701,000000,9.30114,9.30789,9.24711,9.27991,105673.4022625,0
+PCQ.US,D,20140702,000000,9.28667,9.28667,9.16988,9.2027,168227.74573949,0
+PCQ.US,D,20140703,000000,9.18438,9.18438,9.02698,9.04995,130203.7655863,0
+PCQ.US,D,20140707,000000,9.06981,9.14598,9.06414,9.09781,43592.609921371,0
+PCQ.US,D,20140708,000000,9.14598,9.20947,9.1227,9.13439,119965.94234298,0
+PCQ.US,D,20140709,000000,9.1671,9.1671,9.10919,9.12647,101985.50621767,0
+PCQ.US,D,20140710,000000,9.13129,9.15467,9.09462,9.14983,84951.136147135,0
+PCQ.US,D,20140711,000000,9.18341,9.19499,9.13129,9.18824,72433.635663403,0
+PCQ.US,D,20140714,000000,9.24613,9.25289,9.13824,9.15467,108931.26828244,0
+PCQ.US,D,20140715,000000,9.18824,9.2085,9.10254,9.11307,46856.693242873,0
+PCQ.US,D,20140716,000000,9.13824,9.14402,9.09462,9.13129,62137.784272147,0
+PCQ.US,D,20140717,000000,9.14402,9.17664,9.13129,9.15467,40983.415698023,0
+PCQ.US,D,20140718,000000,9.17664,9.18341,9.13129,9.14983,32475.038506639,0
+PCQ.US,D,20140721,000000,9.16033,9.23166,9.15467,9.21911,47863.896096366,0
+PCQ.US,D,20140722,000000,9.25289,9.26061,9.15467,9.21333,107039.1361729,0
+PCQ.US,D,20140723,000000,9.25289,9.27797,9.23746,9.27797,23138.723990212,0
+PCQ.US,D,20140724,000000,9.27797,9.28569,9.26737,9.28569,41756.433525909,0
+PCQ.US,D,20140725,000000,9.28569,9.33106,9.23166,9.27027,37206.404997427,0
+PCQ.US,D,20140728,000000,9.27027,9.31271,9.25289,9.27027,24440.212451102,0
+PCQ.US,D,20140729,000000,9.30694,9.33106,9.28569,9.31271,47185.174008878,0
+PCQ.US,D,20140730,000000,9.30018,9.30018,9.23746,9.23746,69035.880358257,0
+PCQ.US,D,20140731,000000,9.2085,9.27027,9.16033,9.23166,53799.346656866,0
+PCQ.US,D,20140801,000000,9.27027,9.27797,9.21333,9.25289,54057.364671803,0
+PCQ.US,D,20140804,000000,9.28569,9.30694,9.21911,9.21911,73813.876610782,0
+PCQ.US,D,20140805,000000,9.2085,9.26737,9.20175,9.22683,29025.472355119,0
+PCQ.US,D,20140806,000000,9.27797,9.31271,9.26061,9.26737,60167.935893042,0
+PCQ.US,D,20140807,000000,9.28376,9.3243,9.26446,9.31755,39696.434274117,0
+PCQ.US,D,20140808,000000,9.3571,9.3957,9.35035,9.3957,141000.10975353,0
+PCQ.US,D,20140811,000000,9.3957,9.40344,9.3243,9.34361,43319.048652521,0
+PCQ.US,D,20140812,000000,9.35035,9.36387,9.31755,9.3243,44449.561320379,0
+PCQ.US,D,20140813,000000,9.3571,9.3571,9.305,9.305,43841.301983961,0
+PCQ.US,D,20140814,000000,9.33106,9.38413,9.31175,9.34361,55779.557205243,0
+PCQ.US,D,20140815,000000,9.33106,9.39089,9.31175,9.37641,50587.074181735,0
+PCQ.US,D,20140818,000000,9.36387,9.40344,9.3571,9.36387,64121.103471308,0
+PCQ.US,D,20140819,000000,9.37064,9.3957,9.35035,9.37641,76711.139139963,0
+PCQ.US,D,20140820,000000,9.37064,9.40921,9.37064,9.3957,93374.543550466,0
+PCQ.US,D,20140821,000000,9.42755,9.43144,9.33685,9.37641,74944.38927864,0
+PCQ.US,D,20140822,000000,9.3957,9.3957,9.33106,9.33685,55035.553451328,0
+PCQ.US,D,20140825,000000,9.33685,9.3957,9.33685,9.38413,53747.535810492,0
+PCQ.US,D,20140826,000000,9.3957,9.43144,9.39089,9.42755,57289.325268554,0
+PCQ.US,D,20140827,000000,9.44204,9.45748,9.35035,9.45748,108822.46550507,0
+PCQ.US,D,20140828,000000,9.45748,9.4652,9.42755,9.4652,41757.469742837,0
+PCQ.US,D,20140829,000000,9.4652,9.49029,9.40921,9.44881,81854.919967882,0
+PCQ.US,D,20140902,000000,9.45748,9.45748,9.37064,9.3957,140478.892639,0
+PCQ.US,D,20140903,000000,9.4208,9.47003,9.39089,9.43144,50684.478572917,0
+PCQ.US,D,20140904,000000,9.44881,9.47679,9.43144,9.4652,58450.924444239,0
+PCQ.US,D,20140905,000000,9.4652,9.47003,9.44204,9.4652,31436.749145323,0
+PCQ.US,D,20140908,000000,9.47679,9.52215,9.44881,9.47003,69762.268424408,0
+PCQ.US,D,20140909,000000,9.50958,9.52986,9.47679,9.49029,73124.792354018,0
+PCQ.US,D,20140910,000000,9.58004,9.58004,9.41791,9.47582,123722.22870502,0
+PCQ.US,D,20140911,000000,9.50669,9.50669,9.46906,9.47582,10345.589803775,0
+PCQ.US,D,20140912,000000,9.43529,9.44687,9.40633,9.41309,56506.981488321,0
+PCQ.US,D,20140915,000000,9.41309,9.42662,9.39378,9.42662,19832.155774684,0
+PCQ.US,D,20140916,000000,9.41791,9.4295,9.388,9.41791,44669.239309004,0
+PCQ.US,D,20140917,000000,9.4295,9.44687,9.41791,9.43529,28491.820637477,0
+PCQ.US,D,20140918,000000,9.43529,9.48257,9.43529,9.47582,69425.497922981,0
+PCQ.US,D,20140919,000000,9.46906,9.50669,9.46906,9.50186,19179.339110382,0
+PCQ.US,D,20140922,000000,9.54336,9.54336,9.44011,9.44687,27014.175298918,0
+PCQ.US,D,20140923,000000,9.49511,9.50186,9.43529,9.46326,55595.110592155,0
+PCQ.US,D,20140924,000000,9.48257,9.48257,9.44687,9.46906,55572.313819751,0
+PCQ.US,D,20140925,000000,9.48257,9.48257,9.4295,9.4295,79111.017543962,0
+PCQ.US,D,20140926,000000,9.13129,9.3735,9.02322,9.26159,445584.67719458,0
+PCQ.US,D,20140929,000000,9.28667,9.33492,9.26159,9.29439,54357.867580766,0
+PCQ.US,D,20140930,000000,9.31465,9.36193,9.30789,9.34167,58721.377062306,0
+PCQ.US,D,20141001,000000,9.39378,9.41309,9.33492,9.36675,84901.397734616,0
+PCQ.US,D,20141002,000000,9.388,9.4295,9.34747,9.38125,48649.348527384,0
+PCQ.US,D,20141003,000000,9.36193,9.40053,9.31465,9.32237,117783.66949373,0
+PCQ.US,D,20141006,000000,9.34167,9.3735,9.31465,9.35423,54258.390755731,0
+PCQ.US,D,20141007,000000,9.34747,9.41309,9.34747,9.41309,54887.3744307,0
+PCQ.US,D,20141008,000000,9.44011,9.44687,9.39378,9.44011,67909.512558106,0
+PCQ.US,D,20141009,000000,9.4372,9.46037,9.37064,9.41213,77801.239347653,0
+PCQ.US,D,20141010,000000,9.41213,9.41213,9.33878,9.35132,57785.673176808,0
+PCQ.US,D,20141013,000000,9.40439,9.40439,9.31946,9.36483,76952.577684061,0
+PCQ.US,D,20141014,000000,9.35808,9.38509,9.32624,9.35132,69836.876043184,0
+PCQ.US,D,20141015,000000,9.41695,9.41695,9.31946,9.38509,62585.42998481,0
+PCQ.US,D,20141016,000000,9.41695,9.41695,9.35808,9.36483,47248.383241454,0
+PCQ.US,D,20141017,000000,9.41695,9.4295,9.37738,9.39862,56987.786142664,0
+PCQ.US,D,20141020,000000,9.4295,9.43237,9.38509,9.43237,60311.97004596,0
+PCQ.US,D,20141021,000000,9.43237,9.4372,9.39862,9.4295,39222.883138267,0
+PCQ.US,D,20141022,000000,9.4372,9.45266,9.4295,9.45266,75850.042873242,0
+PCQ.US,D,20141023,000000,9.47387,9.51346,9.41213,9.4237,64312.803602889,0
+PCQ.US,D,20141024,000000,9.47387,9.48642,9.45266,9.45266,21950.183174414,0
+PCQ.US,D,20141027,000000,9.49993,9.52599,9.46037,9.52599,67754.080018986,0
+PCQ.US,D,20141028,000000,9.5617,9.56846,9.51346,9.56846,56676.921064424,0
+PCQ.US,D,20141029,000000,9.58584,9.61767,9.58584,9.61767,66443.265605748,0
+PCQ.US,D,20141030,000000,9.62635,9.62635,9.53373,9.56846,55917.374056595,0
+PCQ.US,D,20141031,000000,9.55012,9.58969,9.53373,9.57426,40523.335382231,0
+PCQ.US,D,20141103,000000,9.59646,9.60514,9.55012,9.5617,45765.556818256,0
+PCQ.US,D,20141104,000000,9.56846,9.59646,9.56846,9.58584,38750.368219344,0
+PCQ.US,D,20141105,000000,9.60997,9.60997,9.59646,9.60514,36959.78536869,0
+PCQ.US,D,20141106,000000,9.62635,9.66593,9.61767,9.63988,18351.401785341,0
+PCQ.US,D,20141107,000000,9.67944,9.6958,9.63988,9.6958,77759.790670553,0
+PCQ.US,D,20141110,000000,9.69397,9.71702,9.66303,9.70549,52312.375365959,0
+PCQ.US,D,20141111,000000,9.71034,9.75183,9.67847,9.70549,31348.670706488,0
+PCQ.US,D,20141112,000000,9.69397,9.75183,9.61479,9.65145,69762.268424408,0
+PCQ.US,D,20141113,000000,9.68523,9.68523,9.6225,9.63795,57421.961035268,0
+PCQ.US,D,20141114,000000,9.57713,9.63795,9.57713,9.61479,79201.168416651,0
+PCQ.US,D,20141117,000000,9.64565,9.67171,9.58778,9.59354,61900.490595758,0
+PCQ.US,D,20141118,000000,9.61479,9.68523,9.61479,9.64565,49615.102703775,0
+PCQ.US,D,20141119,000000,9.65434,9.69397,9.63216,9.67847,60641.487028892,0
+PCQ.US,D,20141120,000000,9.66303,9.74307,9.66303,9.72963,59667.443117079,0
+PCQ.US,D,20141121,000000,9.72963,9.72963,9.63216,9.67171,91977.723132249,0
+PCQ.US,D,20141124,000000,9.69397,9.70549,9.65434,9.67171,66823.557218125,0
+PCQ.US,D,20141125,000000,9.63795,9.72188,9.63795,9.69968,80789.688966449,0
+PCQ.US,D,20141126,000000,9.71034,9.72188,9.69397,9.71034,40773.063661749,0
+PCQ.US,D,20141128,000000,9.69397,9.72963,9.69397,9.72963,22372.959680817,0
+PCQ.US,D,20141201,000000,9.71702,9.77111,9.71702,9.75962,63620.610695343,0
+PCQ.US,D,20141202,000000,9.74697,9.88505,9.74697,9.88505,119879.936338,0
+PCQ.US,D,20141203,000000,9.90921,9.95462,9.87144,9.9024,77840.615590896,0
+PCQ.US,D,20141204,000000,9.88012,9.98625,9.87144,9.96028,64801.897992649,0
+PCQ.US,D,20141205,000000,9.97292,9.97292,9.88988,9.95462,85738.661012005,0
+PCQ.US,D,20141208,000000,9.93812,9.97948,9.92555,9.97292,70396.433184013,0
+PCQ.US,D,20141209,000000,9.99015,10.0317,9.93515,9.99794,84410.230911,0
+PCQ.US,D,20141210,000000,10.0317,10.0666,9.94378,10.0036,96440.709438826,0
+PCQ.US,D,20141211,000000,10.0539,10.0808,9.97779,9.99015,97492.469620199,0
+PCQ.US,D,20141212,000000,9.95829,10.0317,9.92941,9.94378,70552.90194006,0
+PCQ.US,D,20141215,000000,9.99015,10.0317,9.95163,9.99015,63236.174215255,0
+PCQ.US,D,20141216,000000,10.0425,10.0943,9.99794,10.0808,86738.610347007,0
+PCQ.US,D,20141217,000000,10.0877,10.1485,10.0877,10.1109,108098.14987279,0
+PCQ.US,D,20141218,000000,10.1485,10.185,10.1263,10.1697,76569.1774209,0
+PCQ.US,D,20141219,000000,10.185,10.2374,10.1485,10.2374,73193.182671231,0
+PCQ.US,D,20141222,000000,10.2517,10.3106,10.1958,10.2122,80170.031243828,0
+PCQ.US,D,20141223,000000,10.2575,10.2923,10.1783,10.2034,24855.735439015,0
+PCQ.US,D,20141224,000000,10.2575,10.2672,10.2122,10.2672,28561.247171616,0
+PCQ.US,D,20141226,000000,10.2642,10.2642,10.1783,10.2324,35097.703550041,0
+PCQ.US,D,20141229,000000,10.2517,10.2923,10.1929,10.2575,73000.446322724,0
+PCQ.US,D,20141230,000000,10.2642,10.2923,10.2324,10.2923,39793.838665298,0
+PCQ.US,D,20141231,000000,10.298,10.3888,10.298,10.3618,41940.880138998,0
+PCQ.US,D,20150102,000000,10.3192,10.3251,10.2642,10.3251,46771.723454821,0
+PCQ.US,D,20150105,000000,10.2854,10.3801,10.2854,10.3801,57665.472013223,0
+PCQ.US,D,20150106,000000,10.3318,10.4747,10.3318,10.4023,76264.529644227,0
+PCQ.US,D,20150107,000000,10.4294,10.5354,10.4176,10.5354,62715.993317669,0
+PCQ.US,D,20150108,000000,10.4853,10.5046,10.386,10.4205,105789.45855837,0
+PCQ.US,D,20150109,000000,10.3935,10.4737,10.3935,10.4737,49887.627755699,0
+PCQ.US,D,20150112,000000,10.4205,10.4853,10.4062,10.4795,33467.734323147,0
+PCQ.US,D,20150113,000000,10.5335,10.5567,10.4274,10.4658,72625.335794983,0
+PCQ.US,D,20150114,000000,10.4148,10.5721,10.4148,10.5721,70233.747126402,0
+PCQ.US,D,20150115,000000,10.5809,10.6078,10.5509,10.606,45043.313619817,0
+PCQ.US,D,20150116,000000,10.6078,10.7052,10.5509,10.6281,69020.337104345,0
+PCQ.US,D,20150120,000000,10.6426,10.6426,10.5993,10.606,33659.434454726,0
+PCQ.US,D,20150121,000000,10.6376,10.6426,10.5441,10.5809,61937.794405146,0
+PCQ.US,D,20150122,000000,10.6078,10.6144,10.4658,10.5267,74939.208194004,0
+PCQ.US,D,20150123,000000,10.5721,10.5865,10.5123,10.5634,84800.884692654,0
+PCQ.US,D,20150126,000000,10.5809,10.5809,10.4407,10.4737,145858.9309264,0
+PCQ.US,D,20150127,000000,10.5046,10.5721,10.4853,10.5634,60338.911686073,0
+PCQ.US,D,20150128,000000,10.6376,10.6919,10.5809,10.6214,55751.579348203,0
+PCQ.US,D,20150129,000000,10.6426,10.7197,10.6144,10.6792,105049.59967218,0
+PCQ.US,D,20150130,000000,10.7274,10.7738,10.7197,10.7613,64617.451379562,0
+PCQ.US,D,20150202,000000,10.8094,11.0229,10.7853,10.851,74260.486106517,0
+PCQ.US,D,20150203,000000,10.8714,10.9339,10.7903,10.7903,94948.557063281,0
+PCQ.US,D,20150204,000000,10.6919,10.7477,10.5923,10.656,123745.02547745,0
+PCQ.US,D,20150205,000000,10.6078,10.6976,10.5923,10.6281,62407.200673286,0
+PCQ.US,D,20150206,000000,10.6426,10.656,10.5374,10.5441,97451.0209431,0
+PCQ.US,D,20150209,000000,10.5923,10.6281,10.5634,10.6078,64180.167836173,0
+PCQ.US,D,20150210,000000,10.6126,10.6184,10.5479,10.5615,39326.504831013,0
+PCQ.US,D,20150211,000000,10.606,10.6184,10.5615,10.5983,30752.845973198,0
+PCQ.US,D,20150212,000000,10.5983,10.5983,10.4369,10.4486,113114.47601862,0
+PCQ.US,D,20150213,000000,10.4486,10.49,10.4369,10.4486,50104.197093538,0
+PCQ.US,D,20150217,000000,10.4033,10.4195,10.1958,10.2112,133962.1243822,0
+PCQ.US,D,20150218,000000,10.2112,10.2632,10.1958,10.243,219224.12560757,0
+PCQ.US,D,20150219,000000,10.2374,10.2738,10.1475,10.184,179098.69752548,0
+PCQ.US,D,20150220,000000,10.1678,10.2171,10.1678,10.2112,25038.109618248,0
+PCQ.US,D,20150223,000000,10.2171,10.2517,10.1958,10.1958,56496.619319048,0
+PCQ.US,D,20150224,000000,10.2112,10.3106,10.191,10.2923,70166.393026118,0
+PCQ.US,D,20150225,000000,10.3463,10.3761,10.3106,10.3463,46224.600917123,0
+PCQ.US,D,20150226,000000,10.3251,10.3463,10.2374,10.2517,64341.817676856,0
+PCQ.US,D,20150227,000000,10.2632,10.3057,10.2112,10.2923,64766.666617115,0
+PCQ.US,D,20150302,000000,10.3407,10.3407,10.2171,10.2517,86762.443336337,0
+PCQ.US,D,20150303,000000,10.2797,10.3539,10.2672,10.3539,60434.2436434,0
+PCQ.US,D,20150304,000000,10.3761,10.4245,10.3106,10.4033,46819.389433485,0
+PCQ.US,D,20150305,000000,10.4369,10.4486,10.4033,10.4436,20194.831699294,0
+PCQ.US,D,20150306,000000,10.3973,10.3973,10.3192,10.3539,120867.45106988,0
+PCQ.US,D,20150309,000000,10.3898,10.4304,10.3539,10.3973,22876.561107564,0
+PCQ.US,D,20150310,000000,10.4167,10.4814,10.4091,10.4426,48406.873766356,0
+PCQ.US,D,20150311,000000,10.494,10.494,10.4535,10.4698,22474.508939709,0
+PCQ.US,D,20150312,000000,10.5085,10.5085,10.3801,10.3801,44062.016189511,0
+PCQ.US,D,20150313,000000,10.4535,10.5162,10.3879,10.494,51502.053728683,0
+PCQ.US,D,20150316,000000,10.5529,10.5529,10.4757,10.489,31706.165546461,0
+PCQ.US,D,20150317,000000,10.5238,10.5354,10.3308,10.3387,32146.557740633,0
+PCQ.US,D,20150318,000000,10.296,10.4814,10.2709,10.4476,35722.542357303,0
+PCQ.US,D,20150319,000000,10.4814,10.4814,10.3387,10.4013,26193.491492367,0
+PCQ.US,D,20150320,000000,10.4167,10.4698,10.3801,10.4426,24258.874488797,0
+PCQ.US,D,20150323,000000,10.4997,10.5847,10.4167,10.5287,63558.437679696,0
+PCQ.US,D,20150324,000000,10.4814,10.5162,10.4698,10.489,22326.329919081,0
+PCQ.US,D,20150325,000000,10.5354,10.5354,10.4091,10.4426,46882.598666062,0
+PCQ.US,D,20150326,000000,10.4535,10.4997,10.436,10.4698,12507.138314459,0
+PCQ.US,D,20150327,000000,10.4167,10.489,10.4167,10.4426,36020.972832411,0
+PCQ.US,D,20150330,000000,10.4426,10.4426,10.3444,10.3801,35722.542357303,0
+PCQ.US,D,20150331,000000,10.351,10.4091,10.3444,10.4091,36926.626427012,0
+PCQ.US,D,20150401,000000,10.4225,10.4757,10.3879,10.4091,41975.075297602,0
+PCQ.US,D,20150402,000000,10.436,10.4476,10.3308,10.3387,40782.389614096,0
+PCQ.US,D,20150406,000000,10.4167,10.436,10.3387,10.3598,68922.932713164,0
+PCQ.US,D,20150407,000000,10.3308,10.4013,10.3308,10.3598,50309.368045174,0
+PCQ.US,D,20150408,000000,10.351,10.3879,10.351,10.351,24410.162160207,0
+PCQ.US,D,20150409,000000,10.3656,10.5277,10.3656,10.5277,57459.264844658,0
+PCQ.US,D,20150410,000000,10.5383,10.5383,10.4795,10.4873,30214.013170917,0
+PCQ.US,D,20150413,000000,10.5459,10.5459,10.3656,10.4205,38802.179065716,0
+PCQ.US,D,20150414,000000,10.4274,10.5238,10.4274,10.5066,22658.955552796,0
+PCQ.US,D,20150415,000000,10.4466,10.4747,10.4343,10.4515,38219.825152485,0
+PCQ.US,D,20150416,000000,10.4343,10.5142,10.4343,10.5142,19400.053315931,0
+PCQ.US,D,20150417,000000,10.5142,10.5277,10.4747,10.5277,30660.622666654,0
+PCQ.US,D,20150420,000000,10.5238,10.5529,10.494,10.5344,24792.526206439,0
+PCQ.US,D,20150421,000000,10.5142,10.5459,10.5142,10.5277,10782.873347162,0
+PCQ.US,D,20150422,000000,10.5459,10.5586,10.5277,10.5586,16420.92964948,0
+PCQ.US,D,20150423,000000,10.5894,10.7546,10.5837,10.6531,19698.48379104,0
+PCQ.US,D,20150424,000000,10.6957,10.6957,10.606,10.6531,22518.030050663,0
+PCQ.US,D,20150427,000000,10.691,10.691,10.6589,10.6668,16291.402533547,0
+PCQ.US,D,20150428,000000,10.6589,10.7179,10.6475,10.6589,49756.028205911,0
+PCQ.US,D,20150429,000000,10.6589,10.6744,10.606,10.6386,17178.404223453,0
+PCQ.US,D,20150430,000000,10.6116,10.6174,10.5344,10.6021,36878.960448348,0
+PCQ.US,D,20150501,000000,10.6252,10.6475,10.5277,10.5586,24585.282820947,0
+PCQ.US,D,20150504,000000,10.5277,10.5894,10.4979,10.5344,40578.254879384,0
+PCQ.US,D,20150505,000000,10.5066,10.5586,10.5066,10.5344,21030.022542827,0
+PCQ.US,D,20150506,000000,10.494,10.5459,10.4678,10.4873,43892.076613407,0
+PCQ.US,D,20150507,000000,10.4727,10.492,10.3407,10.3539,108791.37899725,0
+PCQ.US,D,20150508,000000,10.3628,10.3973,10.3463,10.3898,47748.876017418,0
+PCQ.US,D,20150511,000000,10.3539,10.4033,10.3318,10.3973,77219.921651347,0
+PCQ.US,D,20150512,000000,10.3463,10.4446,10.3407,10.4446,50570.494710895,0
+PCQ.US,D,20150513,000000,10.4446,10.4563,10.3318,10.3761,80461.208200447,0
+PCQ.US,D,20150514,000000,10.3318,10.3973,10.3318,10.3463,22260.012035725,0
+PCQ.US,D,20150515,000000,10.3407,10.3973,10.3251,10.3811,27424.517202191,0
+PCQ.US,D,20150518,000000,10.3628,10.3628,10.2777,10.3318,60279.847321207,0
+PCQ.US,D,20150519,000000,10.2914,10.297,10.2488,10.2844,64544.916194639,0
+PCQ.US,D,20150520,000000,10.2844,10.2844,10.2555,10.2777,17533.826629573,0
+PCQ.US,D,20150521,000000,10.2719,10.3106,10.2719,10.2777,28440.009791105,0
+PCQ.US,D,20150522,000000,10.2844,10.297,10.2605,10.2777,38161.797004547,0
+PCQ.US,D,20150526,000000,10.3049,10.3049,10.2421,10.2555,27188.25974273,0
+PCQ.US,D,20150527,000000,10.3049,10.3049,10.2605,10.2914,23135.615339429,0
+PCQ.US,D,20150528,000000,10.3251,10.3318,10.2555,10.3106,74517.467904527,0
+PCQ.US,D,20150529,000000,10.2844,10.297,10.2152,10.2488,63071.415723789,0
+PCQ.US,D,20150601,000000,10.2719,10.2777,10.2488,10.2777,56024.104400124,0
+PCQ.US,D,20150602,000000,10.2844,10.3811,10.2662,10.3539,53029.43747976,0
+PCQ.US,D,20150603,000000,10.3049,10.3318,10.2844,10.3049,22101.470845823,0
+PCQ.US,D,20150604,000000,10.2844,10.3251,10.2777,10.2777,36104.906403535,0
+PCQ.US,D,20150605,000000,10.2555,10.2777,10.2285,10.2488,69406.846018286,0
+PCQ.US,D,20150608,000000,10.2421,10.2488,10.2082,10.2082,50402.627568647,0
+PCQ.US,D,20150609,000000,10.2276,10.2276,9.75183,9.85124,204182.40068854,0
+PCQ.US,D,20150610,000000,9.8426,9.89944,9.81063,9.87342,76342.245913787,0
+PCQ.US,D,20150611,000000,9.85791,9.88209,9.74113,9.8426,100782.45836489,0
+PCQ.US,D,20150612,000000,9.83474,9.90623,9.79813,9.8426,46766.542370185,0
+PCQ.US,D,20150615,000000,9.88209,9.94477,9.86573,9.94477,37972.16930682,0
+PCQ.US,D,20150616,000000,9.91396,9.9304,9.87342,9.89362,25366.590384255,0
+PCQ.US,D,20150617,000000,9.91396,9.91882,9.88209,9.89944,18763.81612247,0
+PCQ.US,D,20150618,000000,9.88702,9.91396,9.88209,9.91396,23016.450392771,0
+PCQ.US,D,20150619,000000,9.91396,9.93615,9.89944,9.91882,6597.5931771464,0
+PCQ.US,D,20150622,000000,9.92357,9.92357,9.86573,9.87342,24042.305150959,0
+PCQ.US,D,20150623,000000,9.87342,9.90623,9.86573,9.87342,31540.370838069,0
+PCQ.US,D,20150624,000000,9.88702,9.88702,9.75769,9.75769,59820.803222343,0
+PCQ.US,D,20150625,000000,9.78465,9.79334,9.70163,9.70163,77707.979824181,0
+PCQ.US,D,20150626,000000,9.73255,9.73255,9.61574,9.61574,78441.621408825,0
+PCQ.US,D,20150629,000000,9.6669,9.6669,9.6003,9.63311,89733.27726737,0
+PCQ.US,D,20150630,000000,9.6003,9.74113,9.57521,9.74113,57372.222622753,0
+PCQ.US,D,20150701,000000,9.75183,9.78465,9.6669,9.75183,60992.764567302,0
+PCQ.US,D,20150702,000000,9.75769,9.79334,9.68041,9.71799,36947.35076556,0
+PCQ.US,D,20150706,000000,9.73255,9.85791,9.73255,9.81063,52780.74541717,0
+PCQ.US,D,20150707,000000,9.83474,9.88702,9.83474,9.88209,54101.921999684,0
+PCQ.US,D,20150708,000000,9.86573,9.89362,9.82711,9.89362,30787.041131803,0
+PCQ.US,D,20150709,000000,9.89166,9.89166,9.8078,9.8078,16038.565603247,0
+PCQ.US,D,20150710,000000,9.83965,10.107,9.8078,10.0113,89104.293592399,0
+PCQ.US,D,20150713,000000,10.0489,10.0577,9.89757,9.92159,57600.190346794,0
+PCQ.US,D,20150714,000000,9.89757,9.90427,9.83278,9.84829,27076.348314565,0
+PCQ.US,D,20150715,000000,9.81454,9.84829,9.78181,9.78181,46416.301048704,0
+PCQ.US,D,20150716,000000,9.8078,9.86386,9.77398,9.83278,47686.70300177,0
+PCQ.US,D,20150717,000000,9.8078,9.8078,9.72188,9.74502,50755.977540911,0
+PCQ.US,D,20150720,000000,9.73743,9.76819,9.67075,9.69871,41122.268766304,0
+PCQ.US,D,20150721,000000,9.69295,9.72188,9.67075,9.72188,51183.935131952,0
+PCQ.US,D,20150722,000000,9.68426,9.71702,9.67751,9.70549,28583.007727094,0
+PCQ.US,D,20150723,000000,9.71702,9.73743,9.68426,9.72188,33250.128768379,0
+PCQ.US,D,20150724,000000,9.75475,9.78181,9.71702,9.78181,53524.749171088,0
+PCQ.US,D,20150727,000000,9.76819,9.84829,9.76819,9.81454,53814.889910777,0
+PCQ.US,D,20150728,000000,9.85693,9.85693,9.78181,9.82425,42872.439156785,0
+PCQ.US,D,20150729,000000,9.86386,9.86386,9.78181,9.80106,27853.511010161,0
+PCQ.US,D,20150730,000000,9.83965,9.83965,9.77398,9.81454,46091.965150408,0
+PCQ.US,D,20150731,000000,9.86386,9.89757,9.8078,9.89757,31937.241921285,0
+PCQ.US,D,20150803,000000,9.91108,9.96208,9.87144,9.94189,39652.913163162,0
+PCQ.US,D,20150804,000000,9.98915,9.98915,9.93327,9.93327,21734.650053501,0
+PCQ.US,D,20150805,000000,9.95729,9.97779,9.86386,9.95729,78169.0963569,0
+PCQ.US,D,20150806,000000,9.94189,9.95729,9.88505,9.94189,43016.473309702,0
+PCQ.US,D,20150807,000000,9.92159,9.95729,9.91108,9.94964,10797.380384147,0
+PCQ.US,D,20150810,000000,9.95729,10.0113,9.93327,9.99794,42580.225983242,0
+PCQ.US,D,20150811,000000,10.0163,10.0962,10.0016,10.0906,24270.272874999,0
+PCQ.US,D,20150812,000000,10.0462,10.0617,10.0248,10.0317,35250.027438379,0
+PCQ.US,D,20150813,000000,10.0425,10.105,10.0016,10.0693,78047.858976388,0
+PCQ.US,D,20150814,000000,10.0962,10.1331,10.0163,10.0693,45266.100259222,0
+PCQ.US,D,20150817,000000,10.0962,10.1543,10.0906,10.1466,50619.196906486,0
+PCQ.US,D,20150818,000000,10.1387,10.2044,10.1387,10.2044,43818.505211558,0
+PCQ.US,D,20150819,000000,10.1967,10.2266,10.1678,10.1678,42946.010558635,0
+PCQ.US,D,20150820,000000,10.1678,10.191,10.105,10.1204,29449.285078451,0
+PCQ.US,D,20150821,000000,10.1204,10.1292,10.0693,10.0962,20601.028734858,0
+PCQ.US,D,20150824,000000,10.0617,10.0617,9.96208,10.0317,73133.08208944,0
+PCQ.US,D,20150825,000000,10.0549,10.0693,9.98824,10.0462,58031.256588617,0
+PCQ.US,D,20150826,000000,10.0693,10.0693,9.96794,10.0549,84720.059772311,0
+PCQ.US,D,20150827,000000,10.0693,10.0828,9.9758,10.0016,88197.60378087,0
+PCQ.US,D,20150828,000000,9.92555,9.99514,9.88309,9.96794,57008.51048121,0
+PCQ.US,D,20150831,000000,10.0248,10.1136,10.0248,10.105,39027.038138976,0
+PCQ.US,D,20150901,000000,10.105,10.2383,10.105,10.2122,76445.867606533,0
+PCQ.US,D,20150902,000000,10.246,10.2894,10.2122,10.246,58168.037223042,0
+PCQ.US,D,20150903,000000,10.3019,10.3165,10.2691,10.296,61361.657793479,0
+PCQ.US,D,20150904,000000,10.3241,10.3397,10.2768,10.3318,32782.794934095,0
+PCQ.US,D,20150908,000000,10.3397,10.3695,10.296,10.3318,65425.700582981,0
+PCQ.US,D,20150909,000000,10.351,10.351,10.3076,10.3298,20494.29839133,0
+PCQ.US,D,20150910,000000,10.2941,10.3222,10.2807,10.3222,26624.557734191,0
+PCQ.US,D,20150911,000000,10.3076,10.3222,10.2807,10.3222,19342.025167993,0
+PCQ.US,D,20150914,000000,10.3222,10.3222,10.2941,10.3136,32182.825333095,0
+PCQ.US,D,20150915,000000,10.2884,10.2941,10.2374,10.2672,34490.480430551,0
+PCQ.US,D,20150916,000000,10.2237,10.3136,10.2237,10.3136,45315.838671739,0
+PCQ.US,D,20150917,000000,10.2623,10.3722,10.2623,10.3722,67021.474651271,0
+PCQ.US,D,20150918,000000,10.3665,10.4369,10.3589,10.4369,76199.247977795,0
+PCQ.US,D,20150921,000000,10.4436,10.4486,10.4101,10.4101,24391.510255513,0
+PCQ.US,D,20150922,000000,10.351,10.4304,10.351,10.4304,37233.34663754,0
+PCQ.US,D,20150923,000000,10.4304,10.464,10.4013,10.4486,54264.608057295,0
+PCQ.US,D,20150924,000000,10.4369,10.464,10.4369,10.4486,38784.56337795,0
+PCQ.US,D,20150925,000000,10.4369,10.4486,10.4369,10.4486,37814.664333846,0
+PCQ.US,D,20150928,000000,10.4727,10.521,10.4486,10.5036,28837.917091248,0
+PCQ.US,D,20150929,000000,10.521,10.5335,10.4969,10.5257,44302.418516682,0
+PCQ.US,D,20150930,000000,10.5529,10.5761,10.5335,10.5459,40984.451914951,0
+PCQ.US,D,20151001,000000,10.5894,10.6041,10.5257,10.5335,47766.491705185,0
+PCQ.US,D,20151002,000000,10.5837,10.606,10.5529,10.5586,33486.38622784,0
+PCQ.US,D,20151005,000000,10.5586,10.606,10.5586,10.6041,24331.40967372,0
+PCQ.US,D,20151006,000000,10.606,10.6608,10.5963,10.655,51809.810156139,0
+PCQ.US,D,20151007,000000,10.691,10.691,10.6521,10.691,42215.477624776,0
+PCQ.US,D,20151008,000000,10.6976,10.6976,10.6589,10.6589,37047.863807526,0
+PCQ.US,D,20151009,000000,10.6976,10.7566,10.6841,10.7566,39631.152607686,0
+PCQ.US,D,20151012,000000,10.7768,10.8432,10.7274,10.8346,76030.344618621,0
+PCQ.US,D,20151013,000000,10.8732,10.8732,10.7689,10.7921,33028.378345902,0
+PCQ.US,D,20151014,000000,10.8279,10.8549,10.7817,10.7999,57006.438047359,0
+PCQ.US,D,20151015,000000,10.8432,10.8502,10.8057,10.8279,34890.460164551,0
+PCQ.US,D,20151016,000000,10.8732,10.881,10.8124,10.8346,33746.476676634,0
+PCQ.US,D,20151019,000000,10.8057,10.8549,10.8057,10.8346,43937.670158217,0
+PCQ.US,D,20151020,000000,10.8732,10.9812,10.8732,10.9688,48378.895909314,0
+PCQ.US,D,20151021,000000,11.0795,11.1377,10.8057,10.8732,73090.597195413,0
+PCQ.US,D,20151022,000000,10.9284,11.1107,10.9284,11.0653,36755.65063398,0
+PCQ.US,D,20151023,000000,11.074,11.074,10.9042,11.0489,46525.103826086,0
+PCQ.US,D,20151026,000000,11.074,11.1027,11.0441,11.1027,62606.154323359,0
+PCQ.US,D,20151027,000000,11.0943,11.1975,11.0382,11.1027,89023.468672058,0
+PCQ.US,D,20151028,000000,11.153,11.153,10.9042,10.9417,53275.020891569,0
+PCQ.US,D,20151029,000000,10.8885,11.0441,10.8885,10.9968,29867.916717145,0
+PCQ.US,D,20151030,000000,11.0382,11.2207,10.9889,11.1027,44952.126530199,0
+PCQ.US,D,20151102,000000,11.1329,11.1628,11.0489,11.1628,30821.23629041,0
+PCQ.US,D,20151103,000000,11.153,11.1684,11.1269,11.1628,81560.634360482,0
+PCQ.US,D,20151104,000000,11.1628,11.1628,11.1213,11.1453,59608.378752213,0
+PCQ.US,D,20151105,000000,11.1329,11.1453,11.1213,11.1329,31160.079225689,0
+PCQ.US,D,20151106,000000,11.0865,11.0865,10.8346,10.9746,140722.40361696,0
+PCQ.US,D,20151109,000000,10.9185,10.933,10.7959,10.8028,41999.944503863,0
+PCQ.US,D,20151110,000000,10.825,10.933,10.8028,10.8539,63727.341038872,0
+PCQ.US,D,20151111,000000,10.8588,11.0422,10.8539,11.0026,32009.777106207,0
+PCQ.US,D,20151112,000000,11.0026,11.047,10.9785,11.047,13430.407596827,0
+PCQ.US,D,20151113,000000,11.047,11.047,10.8403,10.9012,48729.137230796,0
+PCQ.US,D,20151116,000000,10.933,10.9544,10.8935,10.9408,32148.630174488,0
+PCQ.US,D,20151117,000000,10.8704,10.9012,10.8403,10.8635,38148.326184489,0
+PCQ.US,D,20151118,000000,10.8771,10.9012,10.8162,10.8472,35299.765850898,0
+PCQ.US,D,20151119,000000,10.8326,10.8771,10.825,10.8704,33583.790619023,0
+PCQ.US,D,20151120,000000,10.8403,10.8771,10.7546,10.8094,97026.172002842,0
+PCQ.US,D,20151123,000000,10.8162,10.8539,10.8094,10.8162,45299.2592009,0
+PCQ.US,D,20151124,000000,10.8028,10.8472,10.7853,10.7853,53444.960467672,0
+PCQ.US,D,20151125,000000,10.8162,10.8539,10.7853,10.8028,30724.868116155,0
+PCQ.US,D,20151127,000000,10.825,10.825,10.7671,10.8028,14285.286561982,0
+PCQ.US,D,20151130,000000,10.7671,10.8162,10.7546,10.7853,65305.499419395,0
+PCQ.US,D,20151201,000000,10.8704,10.9476,10.8162,10.9408,90303.196577473,0
+PCQ.US,D,20151202,000000,10.8935,10.933,10.8326,10.8635,71407.780905216,0
+PCQ.US,D,20151203,000000,10.8635,10.8704,10.7225,10.7314,63323.216437162,0
+PCQ.US,D,20151204,000000,10.7225,10.7671,10.7169,10.7671,76729.791044657,0
+PCQ.US,D,20151207,000000,10.7225,10.7797,10.7082,10.7671,58445.7433596,0
+PCQ.US,D,20151208,000000,10.7314,10.8539,10.7314,10.8539,51794.266902227,0
+PCQ.US,D,20151209,000000,10.7546,10.7797,10.7082,10.7671,38297.541422043,0
+PCQ.US,D,20151210,000000,10.7371,10.825,10.7225,10.7797,61586.516866738,0
+PCQ.US,D,20151211,000000,10.7853,11.0923,10.7797,10.8472,134609.75996186,0
+PCQ.US,D,20151214,000000,10.8771,10.8771,10.6707,10.6802,50251.339897237,0
+PCQ.US,D,20151215,000000,10.6416,10.7225,10.6416,10.7014,34865.590958292,0
+PCQ.US,D,20151216,000000,10.7014,10.7797,10.7014,10.7546,61153.378191058,0
+PCQ.US,D,20151217,000000,10.7371,10.8326,10.7371,10.825,45299.2592009,0
+PCQ.US,D,20151218,000000,10.8094,10.8326,10.7546,10.8162,45440.184703035,0
+PCQ.US,D,20151221,000000,10.8472,10.8848,10.7959,10.8588,37727.622111939,0
+PCQ.US,D,20151222,000000,10.8403,10.8704,10.8403,10.8588,22947.02385863,0
+PCQ.US,D,20151223,000000,10.8935,10.9012,10.8539,10.8848,41297.389427045,0
+PCQ.US,D,20151224,000000,10.8635,10.881,10.8472,10.8704,13107.10791546,0
+PCQ.US,D,20151228,000000,10.8935,10.9476,10.8539,10.933,34657.311355872,0
+PCQ.US,D,20151229,000000,10.8935,10.9398,10.8684,10.8935,49401.64201672,0
+PCQ.US,D,20151230,000000,10.8771,10.9736,10.8771,10.9591,23629.890813829,0
+PCQ.US,D,20151231,000000,10.8935,11.0101,10.8935,10.9861,36798.135528007,0
+PCQ.US,D,20160104,000000,10.9861,11.0422,10.9264,10.9861,58950.381003275,0
+PCQ.US,D,20160105,000000,10.9785,11.0776,10.9785,11.0776,44472.358092786,0
+PCQ.US,D,20160106,000000,11.0776,11.126,11.0363,11.0776,96561.946819339,0
+PCQ.US,D,20160107,000000,11.0855,11.1319,11.0855,11.1155,39755.498638981,0
+PCQ.US,D,20160108,000000,11.1367,11.1367,11.0855,11.1087,53117.515918595,0
+PCQ.US,D,20160111,000000,11.1367,11.1444,11.0855,11.0923,45608.051845284,0
+PCQ.US,D,20160112,000000,11.1492,11.1578,11.1175,11.1347,58110.009075105,0
+PCQ.US,D,20160113,000000,11.1578,11.1578,11.0845,11.0845,38002.219597717,0
+PCQ.US,D,20160114,000000,11.1299,11.1492,11.0904,11.1299,73624.248913056,0
+PCQ.US,D,20160115,000000,11.1417,11.2669,11.123,11.239,103636.19978311,0
+PCQ.US,D,20160119,000000,11.2514,11.3007,11.124,11.1417,127554.15890279,0
+PCQ.US,D,20160120,000000,11.124,11.1578,11.0759,11.155,65895.106851121,0
+PCQ.US,D,20160121,000000,11.2042,11.239,11.1347,11.1578,68349.904752276,0
+PCQ.US,D,20160122,000000,11.2187,11.2187,11.1492,11.1492,54461.489273513,0
+PCQ.US,D,20160125,000000,11.1955,11.1955,11.1299,11.1417,85579.083605177,0
+PCQ.US,D,20160126,000000,11.1723,11.1723,11.0845,11.1347,46530.284910724,0
+PCQ.US,D,20160127,000000,11.0982,11.1648,11.0904,11.1057,92967.310297976,0
+PCQ.US,D,20160128,000000,11.1145,11.1723,11.0845,11.1723,83581.257369031,0
+PCQ.US,D,20160129,000000,11.1888,11.2101,11.1347,11.2101,107566.57058899,0
+PCQ.US,D,20160201,000000,11.2042,11.2101,11.1656,11.2101,82077.706607285,0
+PCQ.US,D,20160202,000000,11.2101,11.2101,11.1656,11.18,85439.194319969,0
+PCQ.US,D,20160203,000000,11.18,11.1888,11.1492,11.1578,71346.644106495,0
+PCQ.US,D,20160204,000000,11.18,11.2101,11.1417,11.1417,75983.714856885,0
+PCQ.US,D,20160205,000000,11.1888,11.2101,11.1578,11.1888,113259.54638845,0
+PCQ.US,D,20160208,000000,11.2101,11.2101,11.1578,11.1723,90205.792186291,0
+PCQ.US,D,20160209,000000,11.155,11.2718,11.155,11.2505,154058.51547341,0
+PCQ.US,D,20160210,000000,11.293,11.2988,11.2294,11.293,69279.391336209,0
+PCQ.US,D,20160211,000000,11.293,11.3046,11.2505,11.2659,68654.55252895,0
+PCQ.US,D,20160212,000000,11.3412,11.3412,11.1463,11.1463,98969.078741831,0
+PCQ.US,D,20160216,000000,11.2158,11.2158,11.1125,11.1397,115047.02058832,0
+PCQ.US,D,20160217,000000,11.1781,11.1781,11.1165,11.1165,147769.71494063,0
+PCQ.US,D,20160218,000000,11.1279,11.1781,11.1165,11.1694,65862.98412637,0
+PCQ.US,D,20160219,000000,11.1936,11.2236,11.1638,11.1869,36080.037197276,0
+PCQ.US,D,20160222,000000,11.237,11.237,11.1694,11.2013,71100.024477759,0
+PCQ.US,D,20160223,000000,11.2294,11.3046,11.2158,11.3046,50063.784633366,0
+PCQ.US,D,20160224,000000,11.2659,11.3412,11.2437,11.2988,181365.94016279,0
+PCQ.US,D,20160225,000000,11.3114,11.3703,11.2718,11.3211,114650.1495051,0
+PCQ.US,D,20160226,000000,11.3278,11.3335,11.2013,11.2659,98743.183451646,0
+PCQ.US,D,20160229,000000,11.2718,11.348,11.2659,11.348,84728.349507732,0
+PCQ.US,D,20160301,000000,11.4176,11.4319,11.3402,11.4176,99965.919426051,0
+PCQ.US,D,20160302,000000,11.4841,11.4841,11.3915,11.4069,97759.813587485,0
+PCQ.US,D,20160303,000000,11.4406,11.5034,11.4127,11.4889,81539.910021933,0
+PCQ.US,D,20160304,000000,11.5034,11.5034,11.348,11.3624,144180.25950389,0
+PCQ.US,D,20160307,000000,11.4176,11.4176,11.3335,11.3789,167275.46238315,0
+PCQ.US,D,20160308,000000,11.348,11.4127,11.3412,11.4127,135034.60890213,0
+PCQ.US,D,20160309,000000,11.43,11.43,11.3595,11.3836,96521.534359168,0
+PCQ.US,D,20160310,000000,11.376,11.3962,11.3461,11.3962,31453.328616161,0
+PCQ.US,D,20160311,000000,11.4378,11.4512,11.2901,11.2901,72307.217198252,0
+PCQ.US,D,20160314,000000,11.3305,11.3461,11.2669,11.3017,94480.187012068,0
+PCQ.US,D,20160315,000000,11.3259,11.3259,11.2756,11.2756,73816.985261564,0
+PCQ.US,D,20160316,000000,11.2901,11.3171,11.2698,11.3171,73752.739812061,0
+PCQ.US,D,20160317,000000,11.3305,11.3305,11.2352,11.3171,54839.708452035,0
+PCQ.US,D,20160318,000000,11.3305,11.3305,11.2631,11.2756,62217.572975561,0
+PCQ.US,D,20160321,000000,11.2631,11.3123,11.2486,11.2486,80781.39923103,0
+PCQ.US,D,20160322,000000,11.2352,11.2833,11.2352,11.2833,64023.699080126,0
+PCQ.US,D,20160323,000000,11.2544,11.3509,11.2544,11.3509,16921.422425443,0
+PCQ.US,D,20160324,000000,11.3595,11.43,11.3595,11.3836,40339.924986069,0
+PCQ.US,D,20160328,000000,11.376,11.515,11.376,11.5024,91894.825778053,0
+PCQ.US,D,20160329,000000,11.5073,11.5728,11.5024,11.5728,39737.882951215,0
+PCQ.US,D,20160330,000000,11.5894,11.6656,11.5352,11.6384,71169.451011901,0
+PCQ.US,D,20160331,000000,11.6384,11.6994,11.6384,11.6994,27332.293895648,0
+PCQ.US,D,20160401,000000,11.6994,11.7389,11.6569,11.7156,74878.071395284,0
+PCQ.US,D,20160404,000000,11.7494,11.7735,11.7079,11.7494,61770.963479825,0
+PCQ.US,D,20160405,000000,11.7735,11.846,11.7438,11.7967,138598.15891566,0
+PCQ.US,D,20160406,000000,11.8287,11.8623,11.8026,11.8026,72985.939285739,0
+PCQ.US,D,20160407,000000,11.7882,11.8509,11.7882,11.8189,47395.526045154,0
+PCQ.US,D,20160408,000000,11.8816,11.8816,11.7794,11.8045,67574.814490536,0
+PCQ.US,D,20160411,000000,11.8257,11.9464,11.8055,11.8681,31557.986525835,0
+PCQ.US,D,20160412,000000,11.9057,11.9705,11.8189,11.845,41152.3190572,0
+PCQ.US,D,20160413,000000,11.8816,11.9772,11.8816,11.9772,41933.626620505,0
+PCQ.US,D,20160414,000000,11.9232,11.9848,11.8816,11.9848,49694.89140719,0
+PCQ.US,D,20160415,000000,11.9848,11.9848,11.9424,11.9848,71921.744501237,0
+PCQ.US,D,20160418,000000,12.009,12.0399,11.9848,12.0322,63143.950908712,0
+PCQ.US,D,20160419,000000,11.9772,11.9772,11.7947,11.874,72465.758388153,0
+PCQ.US,D,20160420,000000,11.8681,11.9405,11.8681,11.9232,21862.104735579,0
+PCQ.US,D,20160421,000000,11.9232,11.9414,11.8509,11.9057,70426.483474909,0
+PCQ.US,D,20160422,000000,11.9145,11.9232,11.8816,11.9145,16752.519066268,0
+PCQ.US,D,20160425,000000,11.9145,11.9772,11.8509,11.9414,62128.4583198,0
+PCQ.US,D,20160426,000000,11.9551,11.9848,11.9414,11.9772,19254.982946087,0
+PCQ.US,D,20160427,000000,11.9947,12.0834,11.9947,12.0834,48061.813529512,0
+PCQ.US,D,20160428,000000,12.0911,12.1269,12.0399,12.0911,79830.152091621,0
+PCQ.US,D,20160429,000000,12.1153,12.1269,12.0486,12.0756,36843.729072814,0
+PCQ.US,D,20160502,000000,12.1076,12.1153,11.9464,12.0159,61441.446496893,0
+PCQ.US,D,20160503,000000,12.0486,12.1076,12.009,12.0486,26627.666384975,0
+PCQ.US,D,20160504,000000,12.0486,12.0998,12.009,12.0911,81764.769095192,0
+PCQ.US,D,20160505,000000,12.0911,12.1335,12.0834,12.1269,25100.282633895,0
+PCQ.US,D,20160506,000000,12.1335,12.2676,12.1335,12.2676,122039.41241484,0
+PCQ.US,D,20160509,000000,12.2745,12.4221,12.2454,12.3682,45920.989357377,0
+PCQ.US,D,20160510,000000,12.3564,12.372,12.2725,12.3218,98413.666468715,0
+PCQ.US,D,20160511,000000,12.2851,12.3894,12.2794,12.3007,58102.755556612,0
+PCQ.US,D,20160512,000000,12.2927,12.34,12.2775,12.2775,52505.111714466,0
+PCQ.US,D,20160513,000000,12.2851,12.2851,12.1945,12.1945,30744.556237777,0
+PCQ.US,D,20160516,000000,12.2186,12.2281,12.1538,12.1538,45699.2389349,0
+PCQ.US,D,20160517,000000,12.1538,12.1625,12.0207,12.0207,97440.658773827,0
+PCQ.US,D,20160518,000000,12.0294,12.1037,11.8547,11.8768,61742.985622784,0
+PCQ.US,D,20160519,000000,11.8208,11.898,11.6153,11.6905,243445.69628698,0
+PCQ.US,D,20160520,000000,11.6569,11.8159,11.6319,11.7494,49821.309872341,0
+PCQ.US,D,20160523,000000,11.8208,11.958,11.8208,11.9,195648.11807398,0
+PCQ.US,D,20160524,000000,11.958,11.958,11.8026,11.9097,72408.766457143,0
+PCQ.US,D,20160525,000000,11.8942,11.9271,11.8431,11.8768,15998.153143075,0
+PCQ.US,D,20160526,000000,11.8855,11.958,11.8855,11.958,101615.57677457,0
+PCQ.US,D,20160527,000000,11.9685,11.9685,11.8633,11.9424,58425.019021052,0
+PCQ.US,D,20160531,000000,11.8297,11.8354,11.766,11.8354,113411.87027679,0
+PCQ.US,D,20160601,000000,11.846,11.9494,11.8267,11.9271,79314.116061746,0
+PCQ.US,D,20160602,000000,11.8855,12.0063,11.8855,11.9359,57678.942833279,0
+PCQ.US,D,20160603,000000,11.9994,12.0119,11.9359,11.9887,47794.469562228,0
+PCQ.US,D,20160606,000000,11.9685,11.9994,11.9359,11.9887,73119.611269381,0
+PCQ.US,D,20160607,000000,11.9743,12.0449,11.9685,11.9887,55622.052232269,0
+PCQ.US,D,20160608,000000,11.9887,12.0449,11.9626,12.0294,48258.694745729,0
+PCQ.US,D,20160609,000000,12.0573,12.1017,12.0177,12.0852,46449.45999038,0
+PCQ.US,D,20160610,000000,12.1094,12.123,11.9792,11.9857,81854.919967882,0
+PCQ.US,D,20160613,000000,11.9857,12.0177,11.899,11.9057,63166.747681116,0
+PCQ.US,D,20160614,000000,11.9319,11.9715,11.9057,11.9607,48871.098949859,0
+PCQ.US,D,20160615,000000,11.9792,11.9792,11.9145,11.9319,65280.630213137,0
+PCQ.US,D,20160616,000000,11.9319,11.9965,11.9319,11.9551,29332.192565648,0
+PCQ.US,D,20160617,000000,11.9607,12.009,11.9464,11.9551,36991.908093442,0
+PCQ.US,D,20160620,000000,11.9551,11.9857,11.9464,11.9607,60944.062371711,0
+PCQ.US,D,20160621,000000,11.9464,11.9792,11.9464,11.9715,21927.38640201,0
+PCQ.US,D,20160622,000000,11.9792,12.0573,11.9715,11.9965,38910.981843099,0
+PCQ.US,D,20160623,000000,11.9907,12.0699,11.9607,11.9965,75616.894064564,0
+PCQ.US,D,20160624,000000,11.9607,12.1586,11.9607,11.9675,64397.773390939,0
+PCQ.US,D,20160627,000000,12.009,12.1172,12.009,12.0699,39446.705994597,0
+PCQ.US,D,20160628,000000,12.0496,12.1857,12.0496,12.1586,44075.487009567,0
+PCQ.US,D,20160629,000000,12.1094,12.2011,12.0621,12.1935,93719.603787314,0
+PCQ.US,D,20160630,000000,12.1769,12.2407,12.1663,12.1857,61701.536945685,0
+PCQ.US,D,20160701,000000,12.2407,12.2917,12.1935,12.2917,53524.749171088,0
+PCQ.US,D,20160705,000000,12.3064,12.4203,12.3064,12.4203,41031.081676687,0
+PCQ.US,D,20160706,000000,12.4356,12.5794,12.3884,12.567,93120.670403241,0
+PCQ.US,D,20160707,000000,12.5939,12.5939,12.4733,12.4945,24685.795862911,0
+PCQ.US,D,20160708,000000,12.4877,12.5841,12.3932,12.4095,50047.205162527,0
+PCQ.US,D,20160711,000000,12.4598,12.4598,12.3247,12.3554,43235.115081397,0
+PCQ.US,D,20160712,000000,12.3528,12.3528,12.148,12.1673,87557.221719702,0
+PCQ.US,D,20160713,000000,12.1547,12.1625,12.0119,12.0119,101616.6129915,0
+PCQ.US,D,20160714,000000,12.0737,12.148,12.0303,12.0805,146042.34132255,0
+PCQ.US,D,20160715,000000,12.1047,12.2794,12.1047,12.2213,82283.913775851,0
+PCQ.US,D,20160718,000000,12.2213,12.3691,12.2213,12.3168,38609.442717209,0
+PCQ.US,D,20160719,000000,12.344,12.344,12.2823,12.337,31188.057082732,0
+PCQ.US,D,20160720,000000,12.3168,12.3682,12.3168,12.3642,31935.169487431,0
+PCQ.US,D,20160721,000000,12.3612,12.4307,12.3612,12.4173,28955.009604051,0
+PCQ.US,D,20160722,000000,12.4317,12.4453,12.4095,12.4095,18347.25691763,0
+PCQ.US,D,20160725,000000,12.4539,12.4539,12.3313,12.3528,32546.537474634,0
+PCQ.US,D,20160726,000000,12.4183,12.481,12.342,12.4665,43062.06685451,0
+PCQ.US,D,20160727,000000,12.4665,12.4945,12.4598,12.4945,10629.513241897,0
+PCQ.US,D,20160728,000000,12.4733,12.5089,12.4665,12.5089,7688.7296017633,0
+PCQ.US,D,20160729,000000,12.4945,12.5418,12.4877,12.5205,30158.057456835,0
+PCQ.US,D,20160801,000000,12.5418,12.5602,12.5148,12.5157,61861.114352515,0
+PCQ.US,D,20160802,000000,12.5148,12.567,12.4453,12.5418,54276.006443498,0
+PCQ.US,D,20160803,000000,12.5602,12.6063,12.5273,12.535,89580.953379032,0
+PCQ.US,D,20160804,000000,12.5205,12.5911,12.481,12.5205,73069.872856863,0
+PCQ.US,D,20160805,000000,12.4945,12.5205,12.4733,12.5001,69197.530198941,0
+PCQ.US,D,20160808,000000,12.5205,12.5476,12.5001,12.5205,19075.717417636,0
+PCQ.US,D,20160809,000000,12.507,12.563,12.4983,12.5572,22119.086533589,0
+PCQ.US,D,20160810,000000,12.5698,12.5824,12.5244,12.5718,9656.5055470122,0
+PCQ.US,D,20160811,000000,12.5824,12.5919,12.564,12.5824,13213.838258988,0
+PCQ.US,D,20160812,000000,12.6063,12.6063,12.5389,12.5977,24028.834330901,0
+PCQ.US,D,20160815,000000,12.6143,12.6143,12.507,12.5244,58467.503915079,0
+PCQ.US,D,20160816,000000,12.5476,12.5572,12.4927,12.4983,29474.15428471,0
+PCQ.US,D,20160817,000000,12.4983,12.5187,12.4637,12.478,58546.256401566,0
+PCQ.US,D,20160818,000000,12.533,12.533,12.4366,12.4415,33171.376281893,0
+PCQ.US,D,20160819,000000,12.4366,12.4366,12.4055,12.4144,23405.031740569,0
+PCQ.US,D,20160822,000000,12.4519,12.478,12.4144,12.4714,41647.630748527,0
+PCQ.US,D,20160823,000000,12.4714,12.564,12.4549,12.5292,40348.214721488,0
+PCQ.US,D,20160824,000000,12.4983,12.5476,12.4578,12.5128,42282.83172506,0
+PCQ.US,D,20160825,000000,12.4927,12.507,12.4221,12.4578,34201.375907789,0
+PCQ.US,D,20160826,000000,12.4221,12.4549,12.3139,12.3991,73736.160341221,0
+PCQ.US,D,20160829,000000,12.3228,12.3824,12.3228,12.3498,54442.837368818,0
+PCQ.US,D,20160830,000000,12.373,12.3991,12.3323,12.3573,46420.445916412,0
+PCQ.US,D,20160831,000000,12.3228,12.3545,12.2927,12.3073,60875.672054498,0
+PCQ.US,D,20160901,000000,12.3139,12.3662,12.2851,12.3573,72627.408228837,0
+PCQ.US,D,20160902,000000,12.335,12.5187,12.3119,12.5187,47633.85593847,0
+PCQ.US,D,20160906,000000,12.4714,12.6932,12.4714,12.6808,72282.347991993,0
+PCQ.US,D,20160907,000000,12.6758,12.701,12.6247,12.6808,73077.126375355,0
+PCQ.US,D,20160908,000000,12.6557,12.7898,12.6412,12.7079,63922.149821235,0
+PCQ.US,D,20160909,000000,12.6808,12.6808,12.4482,12.5157,66072.299945716,0
+PCQ.US,D,20160912,000000,12.4839,12.506,12.37,12.4482,38493.386421333,0
+PCQ.US,D,20160913,000000,12.37,12.3904,12.3102,12.3112,93458.477121592,0
+PCQ.US,D,20160914,000000,12.3622,12.538,12.2832,12.2967,48594.429030227,0
+PCQ.US,D,20160915,000000,12.2967,12.3198,12.2147,12.2889,164141.94239452,0
+PCQ.US,D,20160916,000000,12.345,12.3528,12.3102,12.3323,13759.924579759,0
+PCQ.US,D,20160919,000000,12.3942,12.3942,12.2832,12.3102,51709.297114176,0
+PCQ.US,D,20160920,000000,12.3102,12.3323,12.2889,12.3323,26321.982391373,0
+PCQ.US,D,20160921,000000,12.2967,12.3942,12.2889,12.3777,59325.491531016,0
+PCQ.US,D,20160922,000000,12.4027,12.4685,12.3942,12.4685,33368.25749811,0
+PCQ.US,D,20160923,000000,12.4558,12.4637,12.4027,12.4617,29597.464099079,0
+PCQ.US,D,20160926,000000,12.4027,12.4617,12.337,12.3622,42623.747094195,0
+PCQ.US,D,20160927,000000,12.345,12.3874,12.3102,12.3777,57753.550452057,0
+PCQ.US,D,20160928,000000,12.3622,12.4327,12.2832,12.345,42499.4010629,0
+PCQ.US,D,20160929,000000,12.37,12.37,12.2889,12.2889,60025.97417398,0
+PCQ.US,D,20160930,000000,12.2889,12.3054,12.2425,12.2503,60538.901553073,0
+PCQ.US,D,20161003,000000,12.2745,12.3016,12.2147,12.2581,97084.20015078,0
+PCQ.US,D,20161004,000000,12.2204,12.2581,12.1471,12.1547,53959.960280621,0
+PCQ.US,D,20161005,000000,12.1886,12.1886,12.0939,12.1615,55121.559456305,0
+PCQ.US,D,20161006,000000,12.0939,12.1113,12.0351,12.0583,62901.476147685,0
+PCQ.US,D,20161007,000000,12.0939,12.0939,11.9975,12.0099,59378.338594317,0
+PCQ.US,D,20161010,000000,11.9975,11.9975,11.8317,11.9212,131471.05888858,0
+PCQ.US,D,20161011,000000,11.9655,11.9655,11.8865,11.928,64837.129368183,0
+PCQ.US,D,20161012,000000,11.8778,11.9424,11.7031,11.7271,127795.59744687,0
+PCQ.US,D,20161013,000000,11.7031,11.7031,11.5411,11.5411,172584.00170254,0
+PCQ.US,D,20161014,000000,11.4715,11.513,11.4251,11.4309,108649.41727819,0
+PCQ.US,D,20161017,000000,11.405,11.4783,11.293,11.3143,142560.65244627,0
+PCQ.US,D,20161018,000000,11.3056,11.4483,11.2872,11.4483,120415.66048951,0
+PCQ.US,D,20161019,000000,11.4561,11.7196,11.4561,11.6337,135492.61678405,0
+PCQ.US,D,20161020,000000,11.6878,11.846,11.6037,11.6588,81302.616345544,0
+PCQ.US,D,20161021,000000,11.6878,11.7456,11.6878,11.7428,33777.563184458,0
+PCQ.US,D,20161024,000000,11.6954,11.815,11.6954,11.7631,57561.850320477,0
+PCQ.US,D,20161025,000000,11.7882,11.8557,11.7475,11.8208,38726.535230013,0
+PCQ.US,D,20161026,000000,11.7794,11.8778,11.7456,11.7631,64316.948470598,0
+PCQ.US,D,20161027,000000,11.7271,11.7389,11.6337,11.6451,116073.91156344,0
+PCQ.US,D,20161028,000000,11.6394,11.6818,11.5496,11.621,68713.616893815,0
+PCQ.US,D,20161031,000000,11.6588,11.6954,11.5806,11.6451,49856.541247875,0
+PCQ.US,D,20161101,000000,11.5884,11.6521,11.5806,11.621,72712.378016889,0
+PCQ.US,D,20161102,000000,11.6451,11.6878,11.6269,11.6878,38763.839039401,0
+PCQ.US,D,20161103,000000,11.6878,11.7119,11.6646,11.6954,29556.01542198,0
+PCQ.US,D,20161104,000000,11.7119,11.7707,11.7089,11.7707,39878.80845335,0
+PCQ.US,D,20161107,000000,11.7631,11.8778,11.7573,11.8778,32541.356389996,0
+PCQ.US,D,20161108,000000,11.8778,11.9917,11.8557,11.928,141240.51208068,0
+PCQ.US,D,20161109,000000,11.7755,11.9484,11.7755,11.7996,117450.00764311,0
+PCQ.US,D,20161110,000000,11.7678,11.7853,11.5342,11.5372,198584.7568464,0
+PCQ.US,D,20161111,000000,11.3402,11.6858,11.3017,11.4744,154323.78700682,0
+PCQ.US,D,20161114,000000,11.4339,11.4339,10.8598,11.0604,222535.87490776,0
+PCQ.US,D,20161115,000000,11.0759,11.5372,11.0759,11.3402,116583.73029175,0
+PCQ.US,D,20161116,000000,11.2824,11.4436,11.2022,11.2022,67858.73792866,0
+PCQ.US,D,20161117,000000,11.2323,11.2323,11.126,11.152,62193.739986229,0
+PCQ.US,D,20161118,000000,11.1869,11.2091,11.152,11.1945,57818.832118489,0
+PCQ.US,D,20161121,000000,11.1945,11.3075,11.1772,11.3017,64451.656671167,0
+PCQ.US,D,20161122,000000,11.3017,11.3402,11.2679,11.3402,33382.764535095,0
+PCQ.US,D,20161123,000000,11.2245,11.239,11.1453,11.1772,84479.65744514,0
+PCQ.US,D,20161125,000000,11.0759,11.1135,11.0518,11.0904,81636.278196186,0
+PCQ.US,D,20161128,000000,11.152,11.2863,11.1067,11.2129,77611.611649926,0
+PCQ.US,D,20161129,000000,11.239,11.4677,11.239,11.3171,126616.38258343,0
+PCQ.US,D,20161130,000000,11.2959,11.2959,11.1694,11.1945,82364.738696191,0
+PCQ.US,D,20161201,000000,11.1694,11.1945,11.126,11.126,122683.93934372,0
+PCQ.US,D,20161202,000000,11.1067,11.1684,11.0239,11.0392,239813.75595623,0
+PCQ.US,D,20161205,000000,11.0982,11.1608,11.0451,11.1377,77975.323791465,0
+PCQ.US,D,20161206,000000,11.1694,11.3325,11.1694,11.3075,161144.16682336,0
+PCQ.US,D,20161207,000000,11.2601,11.5459,11.239,11.46,106070.27334574,0
+PCQ.US,D,20161208,000000,11.4406,11.4406,11.2998,11.3229,58010.532250067,0
+PCQ.US,D,20161209,000000,11.2495,11.375,11.2207,11.3056,101146.17050643,0
+PCQ.US,D,20161212,000000,11.2274,11.2988,11.1656,11.182,107476.41971629,0
+PCQ.US,D,20161213,000000,11.1897,11.2428,11.1347,11.2274,98231.29228948,0
+PCQ.US,D,20161214,000000,11.236,11.3056,11.2052,11.2274,65618.43693149,0
+PCQ.US,D,20161215,000000,11.1289,11.2621,11.0422,11.1568,128682.59913678,0
+PCQ.US,D,20161216,000000,11.0943,11.1568,11.047,11.1165,123122.25910401,0
+PCQ.US,D,20161219,000000,11.1407,11.2785,11.1347,11.2785,122407.26942408,0
+PCQ.US,D,20161220,000000,11.212,11.4667,11.212,11.3905,96337.08774608,0
+PCQ.US,D,20161221,000000,11.3836,11.4406,11.3229,11.3364,109229.69875755,0
+PCQ.US,D,20161222,000000,11.2863,11.4069,11.2863,11.3587,106985.25289267,0
+PCQ.US,D,20161223,000000,11.4667,11.5265,11.4176,11.4571,96837.580522044,0
+PCQ.US,D,20161227,000000,11.1165,11.4793,11.1165,11.4571,28644.144525812,0
+PCQ.US,D,20161228,000000,11.3962,11.5439,11.2649,11.513,100939.96333787,0
+PCQ.US,D,20161229,000000,11.4319,11.5439,11.4319,11.4793,65543.829312711,0
+PCQ.US,D,20161230,000000,11.4176,11.6541,11.4059,11.6067,83203.038190507,0
+PCQ.US,D,20170103,000000,11.5439,11.6848,11.4929,11.5988,69968.475592972,0
+PCQ.US,D,20170104,000000,11.5904,11.7986,11.5836,11.7986,27477.364265492,0
+PCQ.US,D,20170105,000000,11.8835,12.0246,11.8835,12.0246,75546.431313495,0
+PCQ.US,D,20170106,000000,11.9685,12.0689,11.9077,11.9077,85556.28683277,0
+PCQ.US,D,20170109,000000,12.009,12.1162,11.9414,12.0119,58995.974548083,0
+PCQ.US,D,20170110,000000,11.9753,12.1963,11.9339,12.1383,120874.70458837,0
+PCQ.US,D,20170111,000000,12.066,12.1057,11.7456,11.844,148549.98628702,0
+PCQ.US,D,20170112,000000,11.904,11.9299,11.844,11.8576,34561.979398546,0
+PCQ.US,D,20170113,000000,11.8884,11.8884,11.8208,11.8576,9892.7630064733,0
+PCQ.US,D,20170117,000000,11.904,11.96,11.8208,11.844,69610.980752998,0
+PCQ.US,D,20170118,000000,11.7957,11.848,11.7573,11.8085,29743.570685851,0
+PCQ.US,D,20170119,000000,11.7707,11.8085,11.7022,11.7707,56834.426037399,0
+PCQ.US,D,20170120,000000,11.7262,11.7957,11.6801,11.7882,43629.913730758,0
+PCQ.US,D,20170123,000000,11.8576,11.9867,11.7882,11.9607,54758.883531694,0
+PCQ.US,D,20170124,000000,11.8663,11.9541,11.8663,11.9126,17007.428430423,0
+PCQ.US,D,20170125,000000,11.9212,11.9212,11.8663,11.8884,52308.230498248,0
+PCQ.US,D,20170126,000000,11.8576,11.9715,11.848,11.959,54593.088823299,0
+PCQ.US,D,20170127,000000,12.0119,12.0486,11.9541,12.009,44269.259575004,0
+PCQ.US,D,20170130,000000,12.0119,12.0747,11.9675,12.0747,30993.248300368,0
+PCQ.US,D,20170131,000000,12.0524,12.1201,12.0524,12.1201,23773.924966744,0
+PCQ.US,D,20170201,000000,12.1143,12.1355,12.0747,12.0747,24779.055386383,0
+PCQ.US,D,20170202,000000,12.0217,12.1269,11.9454,12.0371,74860.455707518,0
+PCQ.US,D,20170203,000000,12.0815,12.0892,11.9675,12.0119,38773.164991747,0
+PCQ.US,D,20170206,000000,12.0303,12.1431,12.0303,12.1057,39899.532791899,0
+PCQ.US,D,20170207,000000,12.0815,12.4356,12.0815,12.2967,66905.418355397,0
+PCQ.US,D,20170208,000000,12.2832,12.3188,12.1945,12.2021,54793.078690301,0
+PCQ.US,D,20170209,000000,12.2177,12.3662,12.1991,12.2947,131041.02886369,0
+PCQ.US,D,20170210,000000,12.3092,12.3092,12.1915,12.2823,36590.892142514,0
+PCQ.US,D,20170213,000000,12.2823,12.3092,12.2543,12.2947,25310.634670169,0
+PCQ.US,D,20170214,000000,12.3092,12.3092,12.1566,12.1645,50024.408390122,0
+PCQ.US,D,20170215,000000,12.1027,12.1451,12.0053,12.0265,60983.438614954,0
+PCQ.US,D,20170216,000000,12.0053,12.0265,11.9174,11.9262,86217.393232492,0
+PCQ.US,D,20170217,000000,11.9494,12.0053,11.9262,11.9695,21147.11505563,0
+PCQ.US,D,20170221,000000,12.0419,12.0862,11.9695,11.984,45222.579148268,0
+PCQ.US,D,20170222,000000,11.9762,12.0708,11.9762,12.0573,44413.293727921,0
+PCQ.US,D,20170223,000000,12.0419,12.0708,11.9897,12.0341,60675.682187499,0
+PCQ.US,D,20170224,000000,12.0621,12.1645,12.0621,12.1645,31334.163669504,0
+PCQ.US,D,20170227,000000,12.149,12.1566,12.0419,12.0419,37582.551742094,0
+PCQ.US,D,20170228,000000,12.0265,12.0939,11.958,12.0419,140982.49406576,0
+PCQ.US,D,20170301,000000,11.8691,12.0024,11.8614,11.9424,61250.78258224,0
+PCQ.US,D,20170302,000000,11.9897,12.0708,11.9655,12.0708,67915.729859671,0
+PCQ.US,D,20170303,000000,12.149,12.149,12.0785,12.0862,57914.164075814,0
+PCQ.US,D,20170306,000000,12.0496,12.1751,12.0177,12.1751,82043.511448677,0
+PCQ.US,D,20170307,000000,12.1915,12.1915,12.0805,12.1712,23663.049755506,0
+PCQ.US,D,20170308,000000,12.1027,12.2177,12.0265,12.1991,124204.06957631,0
+PCQ.US,D,20170309,000000,12.0901,12.1153,11.9126,11.9126,97127.721261734,0
+PCQ.US,D,20170310,000000,11.8884,11.9937,11.8884,11.9395,22778.120499455,0
+PCQ.US,D,20170313,000000,11.9395,11.9607,11.844,11.8663,82267.334305011,0
+PCQ.US,D,20170314,000000,11.8576,12.0139,11.8363,11.9395,62576.104032463,0
+PCQ.US,D,20170315,000000,11.9212,12.123,11.8961,12.123,35545.349262705,0
+PCQ.US,D,20170316,000000,12.1461,12.1461,11.9424,12.0612,37068.588146075,0
+PCQ.US,D,20170317,000000,12.068,12.1383,12.008,12.0381,29516.639178736,0
+PCQ.US,D,20170320,000000,12.0756,12.1972,12.068,12.0756,60811.426604995,0
+PCQ.US,D,20170321,000000,12.0612,12.123,12.0612,12.0901,15253.113172231,0
+PCQ.US,D,20170322,000000,12.0901,12.2147,12.0901,12.1461,78987.707729595,0
+PCQ.US,D,20170323,000000,12.123,12.1625,12.1153,12.1547,40327.49038294,0
+PCQ.US,D,20170324,000000,12.1153,12.2059,12.1153,12.1789,28624.456404191,0
+PCQ.US,D,20170327,000000,12.1809,12.2879,12.1809,12.2059,35931.85817665,0
+PCQ.US,D,20170328,000000,12.26,12.26,12.1461,12.1809,18227.055754045,0
+PCQ.US,D,20170329,000000,12.1461,12.2147,12.1461,12.2147,17699.621337968,0
+PCQ.US,D,20170330,000000,12.1809,12.2378,12.1625,12.1895,50067.929501075,0
+PCQ.US,D,20170331,000000,12.2444,12.26,12.1895,12.2301,37877.873566422,0
+PCQ.US,D,20170403,000000,12.1895,12.2523,12.1809,12.2059,46602.820095647,0
+PCQ.US,D,20170404,000000,12.2444,12.2755,12.1972,12.2444,18040.536707102,0
+PCQ.US,D,20170405,000000,12.3007,12.336,12.2444,12.3313,69588.183980593,0
+PCQ.US,D,20170406,000000,12.3083,12.3854,12.3083,12.3854,27622.434635337,0
+PCQ.US,D,20170407,000000,12.4317,12.4415,12.3922,12.4415,24011.218643135,0
+PCQ.US,D,20170410,000000,12.4627,12.477,12.4415,12.4704,24576.993085529,0
+PCQ.US,D,20170411,000000,12.4675,12.6209,12.4473,12.6209,61971.989563752,0
+PCQ.US,D,20170412,000000,12.6083,12.6083,12.4761,12.507,12117.520749733,0
+PCQ.US,D,20170413,000000,12.5118,12.6015,12.5118,12.5552,32589.022368659,0
+PCQ.US,D,20170417,000000,12.5995,12.6421,12.5995,12.6385,21674.549471708,0
+PCQ.US,D,20170418,000000,12.6286,12.6701,12.6209,12.6701,27013.13908199,0
+PCQ.US,D,20170419,000000,12.6385,12.6616,12.5995,12.6161,24459.900572725,0
+PCQ.US,D,20170420,000000,12.5911,12.6355,12.5301,12.538,60469.475018933,0
+PCQ.US,D,20170421,000000,12.538,12.538,12.4897,12.5118,35235.520401396,0
+PCQ.US,D,20170424,000000,12.5118,12.5118,12.1586,12.4221,66544.81486464,0
+PCQ.US,D,20170425,000000,12.4144,12.4144,12.3285,12.3333,62632.059746544,0
+PCQ.US,D,20170426,000000,12.3129,12.3814,12.3129,12.3333,46591.421709444,0
+PCQ.US,D,20170427,000000,12.3129,12.538,12.3129,12.4965,43921.090687376,0
+PCQ.US,D,20170428,000000,12.6161,12.6161,12.538,12.5995,19658.071330869,0
+PCQ.US,D,20170501,000000,12.6209,12.6209,12.5301,12.5679,35807.512145353,0
+PCQ.US,D,20170502,000000,12.5814,12.6537,12.5679,12.6385,30407.785736353,0
+PCQ.US,D,20170503,000000,12.6616,12.6903,12.6209,12.6903,52502.003063683,0
+PCQ.US,D,20170504,000000,12.6616,12.6903,12.5679,12.6788,36785.700924877,0
+PCQ.US,D,20170505,000000,12.6903,12.6903,12.646,12.6847,28499.074155969,0
+PCQ.US,D,20170508,000000,12.6847,12.7059,12.646,12.7059,39776.22297753,0
+PCQ.US,D,20170509,000000,12.6682,12.7232,12.6123,12.6257,24101.369515825,0
+PCQ.US,D,20170510,000000,12.6257,12.6517,12.535,12.535,23629.890813829,0
+PCQ.US,D,20170511,000000,12.535,12.5602,12.4992,12.5602,26458.763025797,0
+PCQ.US,D,20170512,000000,12.5602,12.6952,12.5602,12.6952,22194.730369295,0
+PCQ.US,D,20170515,000000,12.6952,12.7184,12.6123,12.7184,17028.152768972,0
+PCQ.US,D,20170516,000000,12.6884,12.7281,12.6884,12.7184,10159.070756831,0
+PCQ.US,D,20170517,000000,12.7281,12.8013,12.704,12.7666,27018.320166627,0
+PCQ.US,D,20170518,000000,12.7839,12.8042,12.6952,12.703,18891.270804548,0
+PCQ.US,D,20170519,000000,12.7184,12.7445,12.6884,12.6952,27848.329925522,0
+PCQ.US,D,20170522,000000,12.7666,12.7666,12.6884,12.7184,12526.826436081,0
+PCQ.US,D,20170523,000000,12.703,12.8032,12.703,12.8013,22305.605580532,0
+PCQ.US,D,20170524,000000,12.7754,12.8227,12.7184,12.811,32938.227473213,0
+PCQ.US,D,20170525,000000,12.7908,12.8032,12.7366,12.7366,29639.948993105,0
+PCQ.US,D,20170526,000000,12.7184,12.7666,12.6884,12.7578,40369.975276967,0
+PCQ.US,D,20170530,000000,12.7513,12.811,12.7184,12.7366,46389.359408588,0
+PCQ.US,D,20170531,000000,12.7106,12.7995,12.6682,12.6952,67953.03366906,0
+PCQ.US,D,20170601,000000,12.7666,12.8439,12.7106,12.8439,42019.632625483,0
+PCQ.US,D,20170602,000000,12.8371,12.8747,12.8032,12.8439,28559.174737762,0
+PCQ.US,D,20170605,000000,12.8439,12.8747,12.8169,12.8661,70314.572046745,0
+PCQ.US,D,20170606,000000,12.9173,12.9424,12.8582,12.9238,31820.149408482,0
+PCQ.US,D,20170607,000000,12.9085,12.9424,12.8661,12.8998,42176.101381533,0
+PCQ.US,D,20170608,000000,12.8632,12.9211,12.8342,12.8814,33486.38622784,0
+PCQ.US,D,20170609,000000,12.8342,12.9056,12.8264,12.8727,19817.648737698,0
+PCQ.US,D,20170612,000000,12.8264,12.8681,12.7937,12.8004,34528.820456867,0
+PCQ.US,D,20170613,000000,12.7637,12.8159,12.7637,12.7637,22404.046188641,0
+PCQ.US,D,20170614,000000,12.7869,12.8227,12.7089,12.7724,50342.526986855,0
+PCQ.US,D,20170615,000000,12.8149,12.8149,12.7552,12.7724,39323.396180229,0
+PCQ.US,D,20170616,000000,12.8264,12.8264,12.7543,12.8264,29897.967008041,0
+PCQ.US,D,20170619,000000,12.7869,12.8264,12.7637,12.8081,44788.404255661,0
+PCQ.US,D,20170620,000000,12.7809,12.8969,12.7809,12.8632,40749.230672417,0
+PCQ.US,D,20170621,000000,12.8149,12.8411,12.8081,12.8081,65981.112856101,0
+PCQ.US,D,20170622,000000,12.8814,12.8814,12.8149,12.8814,31746.578006634,0
+PCQ.US,D,20170623,000000,12.9636,13.0138,12.8969,13.0138,43454.793070019,0
+PCQ.US,D,20170626,000000,13.0871,13.0871,12.9395,12.9469,32357.945993834,0
+PCQ.US,D,20170627,000000,12.9395,12.9692,12.8893,12.9395,40670.478185931,0
+PCQ.US,D,20170628,000000,12.8969,12.9906,12.8969,12.9469,55938.098395145,0
+PCQ.US,D,20170629,000000,12.8563,12.9395,12.8411,12.9056,62426.888794908,0
+PCQ.US,D,20170630,000000,12.8969,12.9307,12.8342,12.9211,37618.819334557,0
+PCQ.US,D,20170703,000000,12.9469,12.9692,12.9056,12.9469,32276.084856565,0
+PCQ.US,D,20170705,000000,12.8969,12.9056,12.8227,12.8227,96403.405629438,0
+PCQ.US,D,20170706,000000,12.7637,12.9469,12.7543,12.8496,101925.40563589,0
+PCQ.US,D,20170707,000000,12.8081,12.8411,12.7543,12.7869,50933.170635507,0
+PCQ.US,D,20170710,000000,12.7937,12.8632,12.7543,12.8264,47703.28247261,0
+PCQ.US,D,20170711,000000,12.9056,12.9211,12.8264,12.9211,42673.485506713,0
+PCQ.US,D,20170712,000000,12.8632,12.9307,12.8255,12.8411,43587.428836734,0
+PCQ.US,D,20170713,000000,12.8332,12.8893,12.8332,12.8814,42536.704872288,0
+PCQ.US,D,20170714,000000,12.9548,12.9906,12.8718,12.8969,58713.087326886,0
+PCQ.US,D,20170717,000000,12.8969,12.9056,12.8814,12.8969,23982.204569166,0
+PCQ.US,D,20170718,000000,12.8969,12.9469,12.8632,12.8814,67828.687637764,0
+PCQ.US,D,20170719,000000,12.9848,13.0146,12.8718,13.0146,67318.868909452,0
+PCQ.US,D,20170720,000000,12.9992,12.9992,12.9307,12.9307,30147.69528756,0
+PCQ.US,D,20170721,000000,13.0312,13.0312,12.9056,12.9143,40211.434087064,0
+PCQ.US,D,20170724,000000,12.8718,12.9469,12.8496,12.8814,51247.144364527,0
+PCQ.US,D,20170725,000000,12.8814,12.9992,12.8718,12.9395,84055.844721808,0
+PCQ.US,D,20170726,000000,12.9143,12.9992,12.9056,12.9143,36801.244178789,0
+PCQ.US,D,20170727,000000,12.9143,13.007,12.9056,12.9307,52119.639017451,0
+PCQ.US,D,20170728,000000,13.0377,13.0667,12.973,13.0146,36152.572382199,0
+PCQ.US,D,20170731,000000,13.0435,13.0657,12.9992,13.0591,39601.10231679,0
+PCQ.US,D,20170801,000000,13.1208,13.1275,13.0667,13.1045,62516.003450669,0
+PCQ.US,D,20170802,000000,13.0948,13.1739,13.0948,13.1556,54815.875462704,0
+PCQ.US,D,20170803,000000,13.1892,13.1892,13.1275,13.1827,36446.857989598,0
+PCQ.US,D,20170804,000000,13.1892,13.1892,13.1123,13.1208,50389.156748589,0
+PCQ.US,D,20170807,000000,13.1892,13.2202,13.1364,13.1892,22191.621718511,0
+PCQ.US,D,20170808,000000,13.2928,13.3678,13.1641,13.1971,49550.857254274,0
+PCQ.US,D,20170809,000000,13.2539,13.2539,13.1324,13.1409,25182.143771166,0
+PCQ.US,D,20170810,000000,13.1208,13.1364,12.9375,12.9626,101754.42984285,0
+PCQ.US,D,20170811,000000,12.8139,13.1428,12.7859,13.1428,170076.35673809,0
+PCQ.US,D,20170814,000000,13.1892,13.1892,12.9838,13.0263,54206.579909357,0
+PCQ.US,D,20170815,000000,13.0803,13.0803,12.9287,12.9287,49443.090693817,0
+PCQ.US,D,20170816,000000,13.0425,13.0425,12.9192,12.9626,37854.04057709,0
+PCQ.US,D,20170817,000000,13.0425,13.0425,12.9036,12.9125,48628.624188834,0
+PCQ.US,D,20170818,000000,12.9125,12.9626,12.895,12.9548,47756.12953591,0
+PCQ.US,D,20170821,000000,12.9192,12.977,12.9036,12.9192,32314.424882882,0
+PCQ.US,D,20170822,000000,12.9451,13.0129,12.9287,12.9287,56044.828738673,0
+PCQ.US,D,20170823,000000,12.9287,13.0803,12.9287,13.0367,65374.925953535,0
+PCQ.US,D,20170824,000000,13.0938,13.0938,12.977,12.9923,36071.747461855,0
+PCQ.US,D,20170825,000000,12.9982,12.9982,12.9451,12.9626,29420.271004482,0
+PCQ.US,D,20170828,000000,12.9451,13.0657,12.9451,13.0513,52968.300681042,0
+PCQ.US,D,20170829,000000,13.0513,13.2288,13.0425,13.1892,47600.696996792,0
+PCQ.US,D,20170830,000000,13.1892,13.1971,13.1478,13.1641,24025.725680118,0
+PCQ.US,D,20170831,000000,13.2365,13.2365,13.1556,13.2114,31470.944303927,0
+PCQ.US,D,20170901,000000,13.2202,13.2935,13.1961,13.2454,35453.125956162,0
+PCQ.US,D,20170905,000000,13.2365,13.3139,13.203,13.3061,76740.153213931,0
+PCQ.US,D,20170906,000000,13.2781,13.3466,13.2202,13.285,73790.043621448,0
+PCQ.US,D,20170907,000000,13.285,13.3139,13.2454,13.2607,31598.398986006,0
+PCQ.US,D,20170908,000000,13.203,13.3466,13.1827,13.2202,54026.27816398,0
+PCQ.US,D,20170911,000000,13.3342,13.3342,13.2202,13.2365,51007.778254284,0
+PCQ.US,D,20170912,000000,13.2114,13.2444,13.1749,13.2114,36693.477618332,0
+PCQ.US,D,20170913,000000,13.3466,13.3466,13.1892,13.2114,37800.157296863,0
+PCQ.US,D,20170914,000000,13.2993,13.2993,13.1266,13.1971,29624.405739193,0
+PCQ.US,D,20170915,000000,13.2114,13.284,13.1892,13.2607,33686.376094841,0
+PCQ.US,D,20170918,000000,13.3139,13.3776,13.203,13.2781,100459.15868352,0
+PCQ.US,D,20170919,000000,13.3205,13.3283,13.2607,13.2607,57235.441988326,0
+PCQ.US,D,20170920,000000,13.2935,13.3466,13.2607,13.3342,60828.006075836,0
+PCQ.US,D,20170921,000000,13.3466,13.4306,13.3283,13.3466,62855.882602878,0
+PCQ.US,D,20170922,000000,13.3959,13.4306,13.3688,13.3871,46399.721577864,0
+PCQ.US,D,20170925,000000,13.3544,13.4055,13.3466,13.3959,35689.383415623,0
+PCQ.US,D,20170926,000000,13.4306,13.4306,13.3688,13.3871,42502.509713681,0
+PCQ.US,D,20170927,000000,13.3688,13.3688,13.1971,13.2607,82179.255866175,0
+PCQ.US,D,20170928,000000,13.2365,13.285,13.1198,13.2781,41312.932680956,0
+PCQ.US,D,20170929,000000,13.2607,13.2935,13.2114,13.2686,57856.135927876,0
+PCQ.US,D,20171002,000000,13.2365,13.3342,13.203,13.2588,50947.677672491,0
+PCQ.US,D,20171003,000000,13.2202,13.4083,13.1892,13.362,69537.409351149,0
+PCQ.US,D,20171004,000000,13.3342,13.475,13.285,13.3544,66502.329970614,0
+PCQ.US,D,20171005,000000,13.3398,13.362,13.285,13.3456,48737.426966216,0
+PCQ.US,D,20171006,000000,13.2935,13.3283,13.2781,13.3061,42676.594157495,0
+PCQ.US,D,20171009,000000,13.3466,13.4306,13.3466,13.4228,29645.130077742,0
+PCQ.US,D,20171010,000000,13.3776,13.4103,13.3342,13.3398,31560.05895969,0
+PCQ.US,D,20171011,000000,13.3342,13.4055,13.3342,13.3688,14602.368941785,0
+PCQ.US,D,20171012,000000,13.4373,13.4373,13.3466,13.362,21850.706349376,0
+PCQ.US,D,20171013,000000,13.3871,13.445,13.3544,13.3757,46355.164249982,0
+PCQ.US,D,20171016,000000,13.3544,13.3871,13.3544,13.362,13167.20849725,0
+PCQ.US,D,20171017,000000,13.3139,13.4306,13.3139,13.3342,60524.394516089,0
+PCQ.US,D,20171018,000000,13.3283,13.4548,13.3283,13.4228,68664.914698225,0
+PCQ.US,D,20171019,000000,13.4605,13.4691,13.4228,13.4228,16282.076581199,0
+PCQ.US,D,20171020,000000,13.3776,13.4055,13.3466,13.3544,49005.807150429,0
+PCQ.US,D,20171023,000000,13.3205,13.3688,13.3205,13.3342,61874.58517257,0
+PCQ.US,D,20171024,000000,13.4306,13.4691,13.3698,13.4548,39427.017872976,0
+PCQ.US,D,20171025,000000,13.4548,13.4548,13.3205,13.3205,52972.445548751,0
+PCQ.US,D,20171026,000000,13.3061,13.3061,13.2686,13.284,54072.907925714,0
+PCQ.US,D,20171027,000000,13.2105,13.2993,13.1961,13.2598,53784.839619881,0
+PCQ.US,D,20171030,000000,13.3283,13.3398,13.2928,13.3398,13969.240399106,0
+PCQ.US,D,20171031,000000,13.3466,13.3554,13.2598,13.2928,44824.671848122,0
+PCQ.US,D,20171101,000000,13.3061,13.3544,13.202,13.2192,129533.33323423,0
+PCQ.US,D,20171102,000000,13.3342,13.3342,13.2444,13.284,52437.757614181,0
+PCQ.US,D,20171103,000000,13.362,13.362,13.2598,13.3205,61931.577103583,0
+PCQ.US,D,20171106,000000,13.3205,13.3959,13.285,13.3119,96310.146105967,0
+PCQ.US,D,20171107,000000,13.2928,13.3688,13.2928,13.362,54142.334459855,0
+PCQ.US,D,20171108,000000,13.3688,13.3909,13.3205,13.3583,68426.584804909,0
+PCQ.US,D,20171109,000000,13.3398,13.3824,13.3342,13.3342,35147.441962561,0
+PCQ.US,D,20171110,000000,13.3398,13.4141,13.3342,13.4141,33844.917284743,0
+PCQ.US,D,20171113,000000,13.3776,13.4045,13.3342,13.3446,36980.509707241,0
+PCQ.US,D,20171114,000000,13.3139,13.3544,13.3139,13.3398,53398.330705937,0
+PCQ.US,D,20171115,000000,13.3544,13.3544,13.3342,13.3398,24792.526206439,0
+PCQ.US,D,20171116,000000,13.3398,13.4055,13.3398,13.4055,22063.130819508,0
+PCQ.US,D,20171117,000000,13.3959,13.3959,13.3544,13.362,23480.675576275,0
+PCQ.US,D,20171120,000000,13.3466,13.3698,13.3342,13.3379,15604.39071064,0
+PCQ.US,D,20171121,000000,13.3398,13.4131,13.3398,13.4131,29628.550606901,0
+PCQ.US,D,20171122,000000,13.4055,13.4141,13.3398,13.3776,16037.529386319,0
+PCQ.US,D,20171124,000000,13.4141,13.4141,13.3659,13.3776,13149.592809484,0
+PCQ.US,D,20171127,000000,13.4055,13.4141,13.3544,13.3544,48155.073052983,0
+PCQ.US,D,20171128,000000,13.3544,13.4141,13.3283,13.4141,81810.362639999,0
+PCQ.US,D,20171129,000000,13.3688,13.3776,13.2928,13.3776,34980.611037239,0
+PCQ.US,D,20171130,000000,13.3466,13.3959,13.3205,13.3544,34752.643313199,0
+PCQ.US,D,20171201,000000,13.3688,13.4548,13.3283,13.3283,46641.160121963,0
+PCQ.US,D,20171204,000000,13.3398,13.4605,13.3205,13.4605,55803.390194575,0
+PCQ.US,D,20171205,000000,13.4922,13.4922,13.4459,13.4548,26357.213766905,0
+PCQ.US,D,20171206,000000,13.4459,13.5135,13.4459,13.5135,33424.213212193,0
+PCQ.US,D,20171207,000000,13.5319,13.5859,13.477,13.5763,65563.517434334,0
+PCQ.US,D,20171208,000000,13.5405,13.998,13.5001,13.6159,69973.656677609,0
+PCQ.US,D,20171211,000000,13.6718,13.998,13.6159,13.7567,34714.303286881,0
+PCQ.US,D,20171212,000000,13.7491,13.7491,13.5078,13.5677,64708.638469179,0
+PCQ.US,D,20171213,000000,13.5405,13.6555,13.5405,13.6014,33089.515144622,0
+PCQ.US,D,20171214,000000,13.7201,13.7201,13.5589,13.5677,65732.42079351,0
+PCQ.US,D,20171215,000000,13.6216,13.6216,13.5445,13.5445,51661.631135512,0
+PCQ.US,D,20171218,000000,13.5512,13.6216,13.5001,13.6216,66370.730420825,0
+PCQ.US,D,20171219,000000,13.5938,13.5938,13.5589,13.5715,15981.573672236,0
+PCQ.US,D,20171220,000000,13.5233,13.5445,13.5001,13.5233,67282.60131699,0
+PCQ.US,D,20171221,000000,13.5319,13.5859,13.5233,13.5405,34289.454346622,0
+PCQ.US,D,20171222,000000,13.5405,13.5677,13.5233,13.5233,157057.32726146,0
+PCQ.US,D,20171226,000000,13.5319,13.5589,13.5319,13.5405,32712.332183026,0
+PCQ.US,D,20171227,000000,13.5405,13.5938,13.5405,13.5405,43136.674473288,0
+PCQ.US,D,20171228,000000,13.5405,13.5425,13.5078,13.5135,89751.929172062,0
+PCQ.US,D,20171229,000000,13.5135,13.5512,13.5135,13.5135,84139.778292933,0
+PCQ.US,D,20180102,000000,13.5405,13.6159,13.5135,13.5405,154452.27790582,0
+PCQ.US,D,20180103,000000,13.6014,13.7037,13.6014,13.6081,61030.06837669,0
+PCQ.US,D,20180104,000000,13.5445,13.6796,13.5445,13.6391,97964.984539122,0
+PCQ.US,D,20180105,000000,13.724,13.724,13.581,13.6072,80172.103677684,0
+PCQ.US,D,20180108,000000,13.5859,13.998,13.5589,13.7037,55078.038345353,0
+PCQ.US,D,20180109,000000,13.6478,13.7491,13.5938,13.6198,49304.237625538,0
+PCQ.US,D,20180110,000000,13.5512,13.6014,13.5405,13.5512,39205.267450499,0
+PCQ.US,D,20180111,000000,13.5589,13.6014,13.5357,13.5405,15913.183355024,0
+PCQ.US,D,20180112,000000,13.5405,13.5696,13.5319,13.5696,42771.926114821,0
+PCQ.US,D,20180116,000000,13.5589,13.665,13.5135,13.6478,86373.86198854,0
+PCQ.US,D,20180117,000000,13.5763,13.5859,13.5233,13.5233,42053.827784092,0
+PCQ.US,D,20180118,000000,13.5233,13.5357,13.5135,13.5135,76630.314219621,0
+PCQ.US,D,20180119,000000,13.5135,13.6159,13.5135,13.6014,48493.915988263,0
+PCQ.US,D,20180122,000000,13.5589,13.5677,13.4836,13.4836,46670.174195931,0
+PCQ.US,D,20180123,000000,13.4836,13.5512,13.476,13.4836,47164.449670331,0
+PCQ.US,D,20180124,000000,13.4605,13.5001,13.4442,13.4442,47182.065358097,0
+PCQ.US,D,20180125,000000,13.5078,13.5589,13.3939,13.4035,46279.520414278,0
+PCQ.US,D,20180126,000000,13.476,13.476,13.0938,13.1035,195242.95725533,0
+PCQ.US,D,20180129,000000,12.9809,13.0292,12.5001,12.5157,399956.93722768,0
+PCQ.US,D,20180130,000000,12.5621,12.6644,12.5157,12.5814,129556.13000664,0
+PCQ.US,D,20180131,000000,12.5911,12.7194,12.5911,12.6758,113118.62088631,0
+PCQ.US,D,20180201,000000,12.6962,12.7598,12.5919,12.6161,105610.19302993,0
+PCQ.US,D,20180202,000000,12.5157,12.5602,12.4877,12.4945,120331.72691836,0
+PCQ.US,D,20180205,000000,12.4877,12.5572,12.1759,12.3276,197359.94843813,0
+PCQ.US,D,20180206,000000,12.2851,12.5089,12.2657,12.4558,90794.363401089,0
+PCQ.US,D,20180207,000000,12.5292,12.5755,12.4714,12.4945,57366.005321186,0
+PCQ.US,D,20180208,000000,12.4473,12.5205,12.4473,12.4473,44194.651956225,0
+PCQ.US,D,20180209,000000,12.6005,12.6005,12.2571,12.3266,85455.77379081,0
+PCQ.US,D,20180212,000000,12.337,12.4945,12.3276,12.4714,78004.337865434,0
+PCQ.US,D,20180213,000000,12.4395,12.4877,12.3894,12.4055,90615.097872638,0
+PCQ.US,D,20180214,000000,12.337,12.3894,12.337,12.337,46004.922928502,0
+PCQ.US,D,20180215,000000,12.3178,12.3266,12.1037,12.1298,203803.1452931,0
+PCQ.US,D,20180216,000000,12.1557,12.2552,12.0785,12.1133,155649.10845703,0
+PCQ.US,D,20180220,000000,12.0409,12.0409,11.6181,11.6181,290247.47003271,0
+PCQ.US,D,20180221,000000,11.6181,11.7823,11.5652,11.5652,146548.01518314,0
+PCQ.US,D,20180222,000000,11.5652,11.6626,11.4011,11.4088,143531.58770732,0
+PCQ.US,D,20180223,000000,11.5342,11.6934,11.5034,11.6934,128944.76201944,0
+PCQ.US,D,20180226,000000,11.655,11.7563,11.6404,11.655,131603.6946553,0
+PCQ.US,D,20180227,000000,11.6934,11.7003,11.5737,11.6096,89101.184941619,0
+PCQ.US,D,20180228,000000,11.5836,11.6337,11.5652,11.5737,87871.195448721,0
+PCQ.US,D,20180301,000000,11.6481,11.7908,11.5931,11.7099,177309.15089177,0
+PCQ.US,D,20180302,000000,11.7099,11.844,11.7099,11.815,111864.79840409,0
+PCQ.US,D,20180305,000000,11.8208,11.898,11.8208,11.8904,105430.92750148,0
+PCQ.US,D,20180306,000000,11.9349,11.9349,11.8287,11.844,110960.1810264,0
+PCQ.US,D,20180307,000000,11.815,11.9262,11.815,11.873,53143.421341782,0
+PCQ.US,D,20180308,000000,11.8586,11.9077,11.8586,11.8904,47316.773558666,0
+PCQ.US,D,20180309,000000,11.9262,11.9262,11.8586,11.873,127822.53908699,0
+PCQ.US,D,20180312,000000,11.873,11.898,11.7176,11.7176,128196.6133978,0
+PCQ.US,D,20180313,000000,11.7176,11.7813,11.6858,11.7176,74853.202189024,0
+PCQ.US,D,20180314,000000,11.6924,11.7631,11.6693,11.7341,70332.187734511,0
+PCQ.US,D,20180315,000000,11.7986,11.7986,11.6858,11.7089,45360.395999619,0
+PCQ.US,D,20180316,000000,11.6858,11.7176,11.6858,11.6924,34228.317547902,0
+PCQ.US,D,20180319,000000,11.7341,11.7341,11.6606,11.6782,66185.247590811,0
+PCQ.US,D,20180320,000000,11.6461,11.6924,11.6461,11.6782,32544.465040777,0
+PCQ.US,D,20180321,000000,11.6782,11.7003,11.6328,11.6782,65360.418916551,0
+PCQ.US,D,20180322,000000,11.6606,11.6606,11.6077,11.6171,66502.329970614,0
+PCQ.US,D,20180323,000000,11.6541,11.6541,11.5816,11.5816,45365.577084257,0
+PCQ.US,D,20180326,000000,11.5816,11.6384,11.5816,11.6229,53231.499780615,0
+PCQ.US,D,20180327,000000,11.6384,11.6541,11.5997,11.6541,68256.645228805,0
+PCQ.US,D,20180328,000000,11.6693,11.7408,11.6606,11.7408,113031.57866441,0
+PCQ.US,D,20180329,000000,11.7408,11.7631,11.6782,11.6924,75714.298455744,0
+PCQ.US,D,20180402,000000,11.7631,11.7631,11.6693,11.6693,135545.46384737,0
+PCQ.US,D,20180403,000000,11.6782,11.7631,11.6733,11.7456,86909.586140036,0
+PCQ.US,D,20180404,000000,11.7089,11.7631,11.7089,11.7243,79243.653310679,0
+PCQ.US,D,20180405,000000,11.7986,11.7986,11.7148,11.7553,75883.20181492,0
+PCQ.US,D,20180406,000000,11.7553,11.7986,11.7553,11.7553,81874.608089503,0
+PCQ.US,D,20180409,000000,11.7341,11.8208,11.7341,11.8208,59679.877720208,0
+PCQ.US,D,20180410,000000,11.7716,11.8075,11.7408,11.7889,107111.67135783,0
+PCQ.US,D,20180411,000000,11.8208,11.8363,11.7899,11.814,44305.527167465,0
+PCQ.US,D,20180412,000000,11.7986,11.8287,11.7408,11.7716,120524.46326689,0
+PCQ.US,D,20180413,000000,11.8208,11.8208,11.7408,11.7813,60238.39864411,0
+PCQ.US,D,20180416,000000,11.7813,11.7986,11.7243,11.7986,60887.070440701,0
+PCQ.US,D,20180417,000000,11.7813,11.7986,11.7341,11.7976,107966.55032298,0
+PCQ.US,D,20180418,000000,11.7408,11.7899,11.7341,11.7456,103996.80327386,0
+PCQ.US,D,20180419,000000,11.7341,11.7456,11.6848,11.7456,77299.71035476,0
+PCQ.US,D,20180420,000000,11.7341,11.8489,11.7079,11.7716,119911.02284583,0
+PCQ.US,D,20180423,000000,11.7986,11.7986,11.7243,11.7553,111916.60925045,0
+PCQ.US,D,20180424,000000,11.7986,11.7986,11.7341,11.7553,46739.60073007,0
+PCQ.US,D,20180425,000000,11.7408,11.7408,11.6848,11.7176,77357.738502699,0
+PCQ.US,D,20180426,000000,11.6451,11.8208,11.6451,11.7631,82285.986209705,0
+PCQ.US,D,20180427,000000,11.8363,11.844,11.7853,11.8363,20570.978443962,0
+PCQ.US,D,20180430,000000,11.8208,11.871,11.8208,11.8586,74155.828196844,0
+PCQ.US,D,20180501,000000,11.9174,11.9512,11.8576,11.899,84418.52064642,0
+PCQ.US,D,20180502,000000,11.9174,12.0592,11.9174,12.0534,77403.332047507,0
+PCQ.US,D,20180503,000000,12.1249,12.1249,12.0275,12.0361,63087.995194628,0
+PCQ.US,D,20180504,000000,12.0505,12.1422,12.0371,12.0815,62809.252841141,0
+PCQ.US,D,20180507,000000,12.1789,12.4992,12.1547,12.4714,63818.528128489,0
+PCQ.US,D,20180508,000000,12.699,12.98,12.4714,12.98,92742.451224716,0
+PCQ.US,D,20180509,000000,12.8883,12.98,12.673,12.894,74327.840206801,0
+PCQ.US,D,20180510,000000,12.9405,13.165,12.8622,13.1624,44889.953514553,0
+PCQ.US,D,20180511,000000,13.1624,13.1892,12.9221,13.0735,58557.654787768,0
+PCQ.US,D,20180514,000000,12.9568,13.1005,12.8883,12.8969,60311.97004596,0
+PCQ.US,D,20180515,000000,12.8235,12.9656,12.7406,12.7406,80080.916588067,0
+PCQ.US,D,20180516,000000,12.8401,12.8458,12.6682,12.6847,47922.96046123,0
+PCQ.US,D,20180517,000000,12.7637,12.8032,12.6682,12.7321,32220.129142483,0
+PCQ.US,D,20180518,000000,12.8235,12.8235,12.6884,12.7543,15678.998329418,0
+PCQ.US,D,20180521,000000,12.7637,12.7724,12.6758,12.7059,87566.547672048,0
+PCQ.US,D,20180522,000000,12.698,12.7637,12.5428,12.6421,65331.404842582,0
+PCQ.US,D,20180523,000000,12.6421,13.0435,12.6093,12.8032,79583.532462886,0
+PCQ.US,D,20180524,000000,12.7966,12.9221,12.7222,12.8303,63381.2445851,0
+PCQ.US,D,20180525,000000,12.8804,12.9887,12.8032,12.8853,23328.351687937,0
+PCQ.US,D,20180529,000000,12.8189,13.203,12.8189,12.9221,84471.367709721,0
+PCQ.US,D,20180530,000000,13.0435,13.0523,12.8883,12.8969,87840.108940897,0
+PCQ.US,D,20180531,000000,12.9317,12.98,12.8969,12.9479,24393.582689367,0
+PCQ.US,D,20180601,000000,13.0302,13.0813,12.9143,13.0138,95938.144229008,0
+PCQ.US,D,20180604,000000,13.0881,13.1304,13.0138,13.1226,38692.340071406,0
+PCQ.US,D,20180605,000000,13.1226,13.2617,13.1054,13.2114,34806.526593427,0
+PCQ.US,D,20180606,000000,13.285,13.285,13.0591,13.1892,70434.773210329,0
+PCQ.US,D,20180607,000000,13.2365,13.2365,13.0667,13.0667,56319.426224451,0
+PCQ.US,D,20180608,000000,13.0523,13.1428,13.0224,13.0367,45655.717823946,0
+PCQ.US,D,20180611,000000,13.0138,13.1285,13.0138,13.0667,43937.670158217,0
+PCQ.US,D,20180612,000000,13.0302,13.2212,13.0138,13.1546,239809.61108851,0
+PCQ.US,D,20180613,000000,13.1971,13.1971,13.0302,13.1556,72497.881112906,0
+PCQ.US,D,20180614,000000,13.2212,13.2414,13.1586,13.2365,49782.969846024,0
+PCQ.US,D,20180615,000000,13.2705,13.3776,13.2298,13.3544,49826.490956978,0
+PCQ.US,D,20180618,000000,13.3544,13.4721,13.3446,13.4635,50528.00981687,0
+PCQ.US,D,20180619,000000,13.3466,13.4055,13.3283,13.4055,77187.798926595,0
+PCQ.US,D,20180620,000000,13.4383,13.5367,13.4074,13.4895,13252.178285303,0
+PCQ.US,D,20180621,000000,13.4459,13.4635,13.3786,13.4238,39613.53691992,0
+PCQ.US,D,20180622,000000,13.4558,13.4558,13.4055,13.4141,12832.510429682,0
+PCQ.US,D,20180625,000000,13.4558,13.4558,13.4238,13.4558,57649.928759311,0
+PCQ.US,D,20180626,000000,13.4558,13.5415,13.4433,13.5291,24779.055386383,0
+PCQ.US,D,20180627,000000,13.4807,13.641,13.4807,13.5743,41395.830035154,0
+PCQ.US,D,20180628,000000,13.4721,13.6584,13.4721,13.6584,23475.494491636,0
+PCQ.US,D,20180629,000000,13.5377,13.6814,13.5203,13.6814,44194.651956225,0
+PCQ.US,D,20180702,000000,13.6814,13.7346,13.6275,13.7211,42136.725138288,0
+PCQ.US,D,20180703,000000,13.7066,13.7915,13.6989,13.6989,58885.099336845,0
+PCQ.US,D,20180705,000000,13.6584,13.7144,13.6487,13.667,69258.66699766,0
+PCQ.US,D,20180706,000000,13.667,13.7144,13.667,13.7066,22592.637669439,0
+PCQ.US,D,20180709,000000,13.7144,13.8011,13.6921,13.8011,63290.057495484,0
+PCQ.US,D,20180710,000000,13.7759,13.8619,13.7211,13.7915,45860.888775583,0
+PCQ.US,D,20180711,000000,13.8359,13.8698,13.726,13.8089,47260.817844584,0
+PCQ.US,D,20180712,000000,13.8186,13.8329,13.7769,13.7829,34916.365587737,0
+PCQ.US,D,20180713,000000,13.8186,13.9152,13.8089,13.8436,36562.914285474,0
+PCQ.US,D,20180716,000000,13.8359,13.9604,13.8359,13.9228,32212.875623991,0
+PCQ.US,D,20180717,000000,13.9604,14.0088,13.8619,13.9942,179543.23458737,0
+PCQ.US,D,20180718,000000,13.9402,14.0038,13.7819,13.8851,344908.94917321,0
+PCQ.US,D,20180719,000000,13.8995,13.9228,13.8619,13.8995,92860.579954448,0
+PCQ.US,D,20180720,000000,13.8763,13.9152,13.8619,13.8851,36493.487751334,0
+PCQ.US,D,20180723,000000,13.9152,13.9449,13.8861,13.8995,26394.517576296,0
+PCQ.US,D,20180724,000000,13.9063,13.9063,13.8011,13.8011,31553.841658124,0
+PCQ.US,D,20180725,000000,13.7915,13.8698,13.7915,13.8089,16899.661869968,0
+PCQ.US,D,20180726,000000,13.8186,13.8186,13.7759,13.7759,29427.524522975,0
+PCQ.US,D,20180727,000000,13.8995,13.8995,13.7144,13.7144,52000.474070791,0
+PCQ.US,D,20180730,000000,13.7673,13.7673,13.6805,13.7201,44646.442536598,0
+PCQ.US,D,20180731,000000,13.7201,13.7346,13.6216,13.6979,29366.387724254,0
+PCQ.US,D,20180801,000000,13.6728,13.6979,13.6216,13.666,52395.272720155,0
+PCQ.US,D,20180802,000000,13.7829,13.7829,13.666,13.6979,38301.686289753,0
+PCQ.US,D,20180803,000000,13.6979,13.7297,13.6478,13.6979,34949.524529417,0
+PCQ.US,D,20180806,000000,13.6728,13.8089,13.666,13.8089,32457.42281887,0
+PCQ.US,D,20180807,000000,13.7673,13.9758,13.7519,13.7519,88793.428514162,0
+PCQ.US,D,20180808,000000,13.7597,13.9063,13.7597,13.8995,31013.972638918,0
+PCQ.US,D,20180809,000000,13.8698,14.0038,13.8698,14.0038,66784.180974882,0
+PCQ.US,D,20180810,000000,14.0038,14.0038,13.8427,13.8522,42691.10119448,0
+PCQ.US,D,20180813,000000,13.8427,14.0385,13.725,14.0385,68608.958984141,0
+PCQ.US,D,20180814,000000,14.0299,14.0299,13.8089,13.9228,32275.048639638,0
+PCQ.US,D,20180815,000000,13.9228,13.9304,13.8089,13.8349,92792.189637235,0
+PCQ.US,D,20180816,000000,13.7905,13.8427,13.7866,13.8359,29144.637301778,0
+PCQ.US,D,20180817,000000,13.8263,13.9304,13.7752,13.7829,18667.447948215,0
+PCQ.US,D,20180820,000000,13.7326,13.7895,13.7326,13.7587,46299.208535899,0
+PCQ.US,D,20180821,000000,13.7511,13.7875,13.7201,13.7511,31599.435202934,0
+PCQ.US,D,20180822,000000,13.7423,13.9142,13.7326,13.9142,25072.304776854,0
+PCQ.US,D,20180823,000000,13.8427,13.8688,13.8427,13.8688,16523.515125298,0
+PCQ.US,D,20180824,000000,13.8688,13.9402,13.8311,13.919,19323.373263299,0
+PCQ.US,D,20180827,000000,13.9402,13.9402,13.7587,13.8002,39610.428269137,0
+PCQ.US,D,20180828,000000,13.8041,13.8851,13.7673,13.8427,37857.149227872,0
+PCQ.US,D,20180829,000000,13.8176,13.8745,13.7752,13.8263,53383.823668952,0
+PCQ.US,D,20180830,000000,13.8176,13.86,13.7857,13.8407,32462.603903509,0
+PCQ.US,D,20180831,000000,13.7752,13.8089,13.7587,13.7587,78891.339555341,0
+PCQ.US,D,20180904,000000,13.8089,13.8176,13.725,13.725,31322.765283302,0
+PCQ.US,D,20180905,000000,13.6882,13.891,13.6882,13.8215,84015.432261639,0
+PCQ.US,D,20180906,000000,13.7905,13.9228,13.7587,13.9142,48320.867761378,0
+PCQ.US,D,20180907,000000,13.8688,13.9142,13.7819,13.8609,24424.669197191,0
+PCQ.US,D,20180910,000000,13.7673,14.0723,13.7587,13.9449,148738.5777678,0
+PCQ.US,D,20180911,000000,13.9402,13.9402,13.8427,13.8427,47517.799642594,0
+PCQ.US,D,20180912,000000,13.8688,13.8688,13.7752,13.8002,43011.292225065,0
+PCQ.US,D,20180913,000000,13.8089,13.9449,13.8089,13.8688,20181.360879236,0
+PCQ.US,D,20180914,000000,13.8688,13.8688,13.725,13.7511,40067.399934148,0
+PCQ.US,D,20180917,000000,13.7201,13.7527,13.5888,13.5888,57704.848256468,0
+PCQ.US,D,20180918,000000,13.4836,13.6033,13.4836,13.5078,67584.140442883,0
+PCQ.US,D,20180919,000000,13.5001,13.5097,13.3698,13.3698,52155.906609912,0
+PCQ.US,D,20180920,000000,13.3988,13.4141,13.2705,13.2705,83916.991653529,0
+PCQ.US,D,20180921,000000,13.2617,13.3283,13.0928,13.1364,86607.010797218,0
+PCQ.US,D,20180924,000000,13.1275,13.2705,13.117,13.1872,77731.812813512,0
+PCQ.US,D,20180925,000000,13.1872,13.4335,13.1448,13.3698,32457.42281887,0
+PCQ.US,D,20180926,000000,13.2859,13.2859,13.0455,13.1961,72377.679949318,0
+PCQ.US,D,20180927,000000,13.4257,13.4257,13.0861,13.0861,41680.789690206,0
+PCQ.US,D,20180928,000000,13.0716,13.1381,12.9828,13.033,107073.33133151,0
+PCQ.US,D,20181001,000000,13.1364,13.2617,12.9508,13.1798,67242.18885682,0
+PCQ.US,D,20181002,000000,13.1798,13.4171,13.1478,13.17,48272.165565786,0
+PCQ.US,D,20181003,000000,13.1517,13.17,12.9828,13.1448,39093.356022333,0
+PCQ.US,D,20181004,000000,13.1198,13.1364,12.9914,13.0406,69817.187921563,0
+PCQ.US,D,20181005,000000,13.0165,13.1438,12.8998,12.9347,55667.645777079,0
+PCQ.US,D,20181008,000000,12.9508,12.9508,12.1663,12.4443,185396.82401061,0
+PCQ.US,D,20181009,000000,12.3592,12.4992,12.3592,12.4173,155770.34583755,0
+PCQ.US,D,20181010,000000,12.4268,12.6219,12.2735,12.3508,118796.05343187,0
+PCQ.US,D,20181011,000000,12.0563,12.5486,11.8016,12.0563,261414.73402608,0
+PCQ.US,D,20181012,000000,12.2454,12.2785,12.1403,12.2785,126720.00427617,0
+PCQ.US,D,20181015,000000,12.2785,12.3323,12.1403,12.2552,122818.64754427,0
+PCQ.US,D,20181016,000000,12.2069,12.3092,12.1982,12.2552,52914.417400812,0
+PCQ.US,D,20181017,000000,12.2785,12.3266,12.2243,12.2785,50589.14661559,0
+PCQ.US,D,20181018,000000,12.3864,12.3864,12.2927,12.3168,67180.015841172,0
+PCQ.US,D,20181019,000000,12.3266,12.373,12.2552,12.2927,55688.370115627,0
+PCQ.US,D,20181022,000000,12.1809,12.2785,11.9675,12.0785,169018.37925515,0
+PCQ.US,D,20181023,000000,12.0236,12.1663,12.0149,12.0621,115516.42685648,0
+PCQ.US,D,20181024,000000,12.1403,12.2629,12.0563,12.1895,68303.27499054,0
+PCQ.US,D,20181025,000000,12.3178,12.5718,12.1307,12.5001,77926.621595874,0
+PCQ.US,D,20181026,000000,12.4627,12.8592,12.1895,12.6392,111706.25721418,0
+PCQ.US,D,20181029,000000,12.5582,12.7184,12.3333,12.4859,94611.786561857,0
+PCQ.US,D,20181030,000000,12.4859,12.4877,12.1307,12.2552,135472.92866244,0
+PCQ.US,D,20181031,000000,12.2725,12.4105,12.2167,12.3682,62801.99932265,0
+PCQ.US,D,20181101,000000,12.4627,12.7321,12.337,12.4936,81317.123382528,0
+PCQ.US,D,20181102,000000,12.5784,12.5784,12.3508,12.4627,71423.324159128,0
+PCQ.US,D,20181105,000000,12.5001,12.5784,12.5001,12.566,39988.647447659,0
+PCQ.US,D,20181106,000000,12.5234,12.566,12.5234,12.5486,30377.735445457,0
+PCQ.US,D,20181107,000000,12.566,12.8681,12.566,12.8681,59765.883725188,0
+PCQ.US,D,20181108,000000,12.9125,12.9451,12.6932,12.894,43331.483255652,0
+PCQ.US,D,20181109,000000,12.894,12.894,12.7714,12.7819,19195.918581222,0
+PCQ.US,D,20181112,000000,12.894,13.1855,12.7819,13.0899,46923.011126232,0
+PCQ.US,D,20181113,000000,13.0899,13.1488,13.0263,13.0302,28550.885002342,0
+PCQ.US,D,20181114,000000,13.0783,13.0783,12.979,12.979,17428.132502972,0
+PCQ.US,D,20181115,000000,13.0677,13.1419,12.7321,12.7321,59741.014518928,0
+PCQ.US,D,20181116,000000,12.7734,12.8554,12.7134,12.7134,28921.850662372,0
+PCQ.US,D,20181119,000000,12.698,13.0841,12.698,12.7483,31909.264064245,0
+PCQ.US,D,20181120,000000,12.9125,13.0377,12.7455,12.7647,34643.840535814,0
+PCQ.US,D,20181121,000000,12.7483,12.9192,12.7483,12.7483,14824.119364262,0
+PCQ.US,D,20181123,000000,12.7819,12.8032,12.7483,12.7647,5414.2334459855,0
+PCQ.US,D,20181126,000000,12.811,12.9702,12.7734,12.8207,47338.534114144,0
+PCQ.US,D,20181127,000000,12.8207,12.894,12.7734,12.894,51914.468065813,0
+PCQ.US,D,20181128,000000,12.894,13.0214,12.811,13.0214,27125.050510156,0
+PCQ.US,D,20181129,000000,13.0214,13.1391,12.894,13.0031,28777.816509456,0
+PCQ.US,D,20181130,000000,13.0986,13.2279,13.0986,13.2192,78596.017731014,0
+PCQ.US,D,20181203,000000,13.2686,13.3139,13.1768,13.2444,67051.524942168,0
+PCQ.US,D,20181204,000000,13.3273,13.4413,13.2356,13.2935,66475.388330499,0
+PCQ.US,D,20181206,000000,13.1855,13.4489,13.1855,13.4171,87569.656322832,0
+PCQ.US,D,20181207,000000,13.3398,13.7414,13.3332,13.6814,57773.238573678,0
+PCQ.US,D,20181210,000000,13.5627,13.6814,13.5253,13.5253,47267.03514615,0
+PCQ.US,D,20181211,000000,13.7211,13.7211,13.475,13.6911,71570.466962826,0
+PCQ.US,D,20181212,000000,13.7547,13.7547,13.3525,13.3525,14286.322778909,0
+PCQ.US,D,20181213,000000,13.3776,13.6575,13.3525,13.3871,25686.781414839,0
+PCQ.US,D,20181214,000000,13.3688,13.6814,13.3688,13.5455,47936.43128129,0
+PCQ.US,D,20181217,000000,13.3871,13.6303,13.2762,13.2762,55567.132735112,0
+PCQ.US,D,20181218,000000,13.2762,13.6911,13.2762,13.6738,75432.447451475,0
+PCQ.US,D,20181219,000000,13.7366,13.7366,13.5542,13.5956,35458.3070408,0
+PCQ.US,D,20181220,000000,13.5078,13.7452,13.3456,13.7066,84989.476173452,0
+PCQ.US,D,20181221,000000,13.4576,13.4664,13.2918,13.2918,54836.599801255,0
+PCQ.US,D,20181224,000000,13.5542,13.5542,13.3564,13.4576,24621.550413408,0
+PCQ.US,D,20181226,000000,13.7547,13.7616,13.5243,13.64,45690.94919948,0
+PCQ.US,D,20181227,000000,13.5329,13.6216,13.3398,13.5415,48955.032520983,0
+PCQ.US,D,20181228,000000,13.5956,13.613,13.2918,13.3871,48285.636385844,0
+PCQ.US,D,20181231,000000,13.3776,13.5001,13.3776,13.4151,17016.75438277,0
+PCQ.US,D,20190102,000000,13.4479,13.7366,13.3351,13.7366,31699.948244897,0
+PCQ.US,D,20190103,000000,13.3871,13.7616,13.3871,13.666,44047.509152526,0
+PCQ.US,D,20190104,000000,13.7616,13.7616,13.666,13.7066,62152.29130913,0
+PCQ.US,D,20190107,000000,13.7616,13.9034,13.5609,13.5619,58418.801719489,0
+PCQ.US,D,20190108,000000,13.5888,13.666,13.3776,13.5145,49846.1790786,0
+PCQ.US,D,20190109,000000,13.6911,13.7452,13.6575,13.7452,43566.704498185,0
+PCQ.US,D,20190110,000000,13.7452,13.8137,13.7144,13.8051,23223.693778263,0
+PCQ.US,D,20190111,000000,13.7452,13.8495,13.7452,13.8234,18044.681574812,0
+PCQ.US,D,20190114,000000,13.8137,13.8137,13.641,13.7211,34294.63543126,0
+PCQ.US,D,20190115,000000,13.6391,13.7616,13.6391,13.7056,21033.131193609,0
+PCQ.US,D,20190116,000000,13.6805,13.7703,13.6728,13.7703,14933.958358573,0
+PCQ.US,D,20190117,000000,13.7703,13.7703,13.6738,13.7703,41822.751409265,0
+PCQ.US,D,20190118,000000,13.6979,13.7616,13.6902,13.7144,16009.551529278,0
+PCQ.US,D,20190122,000000,13.6979,13.7703,13.6631,13.7703,29605.753834497,0
+PCQ.US,D,20190123,000000,13.7192,13.8821,13.7192,13.8821,30245.099678741,0
+PCQ.US,D,20190124,000000,13.8821,13.9043,13.7974,13.8821,31282.35282313,0
+PCQ.US,D,20190125,000000,13.8821,13.9778,13.8097,13.9392,40190.709748514,0
+PCQ.US,D,20190128,000000,13.9778,14.2288,13.8851,14.2189,25623.572182264,0
+PCQ.US,D,20190129,000000,14.1939,14.1939,14.0617,14.0917,44384.279653952,0
+PCQ.US,D,20190130,000000,14.0231,14.2288,14.0231,14.1602,42043.465614817,0
+PCQ.US,D,20190131,000000,14.0491,14.2288,14.0491,14.2189,12403.516621712,0
+PCQ.US,D,20190201,000000,14.2189,14.2733,14.2103,14.2733,32354.837343053,0
+PCQ.US,D,20190204,000000,14.2567,14.3399,14.2142,14.3232,52140.363356,0
+PCQ.US,D,20190205,000000,14.3964,14.3964,14.2964,14.3743,13862.510055577,0
+PCQ.US,D,20190206,000000,14.3482,14.3743,14.3176,14.3309,12117.520749733,0
+PCQ.US,D,20190207,000000,14.2288,14.3743,14.2288,14.3482,13788.938653727,0
+PCQ.US,D,20190208,000000,14.3743,14.464,14.3743,14.4121,21003.080902715,0
+PCQ.US,D,20190211,000000,14.4054,14.464,14.3077,14.4546,23158.412111834,0
+PCQ.US,D,20190212,000000,14.3898,14.4372,14.3482,14.3551,23207.114307424,0
+PCQ.US,D,20190213,000000,14.3309,14.464,14.3309,14.3964,10530.036416862,0
+PCQ.US,D,20190214,000000,14.3551,14.4468,14.3551,14.3743,13125.759820154,0
+PCQ.US,D,20190215,000000,14.3551,14.4468,14.3399,14.3482,12540.297256138,0
+PCQ.US,D,20190219,000000,14.3551,14.3832,14.2818,14.3832,26909.517389243,0
+PCQ.US,D,20190220,000000,14.4468,14.4468,14.3649,14.4468,12235.649479464,0
+PCQ.US,D,20190221,000000,14.4468,14.4468,14.3482,14.4372,16204.360311639,0
+PCQ.US,D,20190222,000000,14.4468,14.4556,14.3704,14.4556,37653.014493163,0
+PCQ.US,D,20190225,000000,14.3832,14.4121,14.2557,14.3232,41756.433525909,0
+PCQ.US,D,20190226,000000,14.3,14.464,14.3,14.4556,28745.693784705,0
+PCQ.US,D,20190227,000000,14.3232,14.4196,14.299,14.4196,9680.3385363437,0
+PCQ.US,D,20190228,000000,14.3482,14.4196,14.3482,14.4196,18688.172286765,0
+PCQ.US,D,20190301,000000,14.4196,14.4556,14.3117,14.4468,50765.303493259,0
+PCQ.US,D,20190304,000000,14.4196,14.5087,14.3743,14.4815,61585.480649808,0
+PCQ.US,D,20190305,000000,14.5087,14.5752,14.4669,14.5614,37224.020685193,0
+PCQ.US,D,20190306,000000,14.5482,14.5614,14.4921,14.4999,29113.550793955,0
+PCQ.US,D,20190307,000000,14.5211,14.5394,14.464,14.5087,59188.710896591,0
+PCQ.US,D,20190308,000000,14.4196,14.5309,14.4054,14.4054,12279.170590416,0
+PCQ.US,D,20190311,000000,14.4911,14.4911,14.3299,14.4121,40067.399934148,0
+PCQ.US,D,20190312,000000,14.4468,14.464,14.364,14.4631,56561.900985476,0
+PCQ.US,D,20190313,000000,14.464,14.4999,14.4372,14.4901,21092.195558475,0
+PCQ.US,D,20190314,000000,14.4196,14.5482,14.3955,14.5172,100697.48857684,0
+PCQ.US,D,20190315,000000,14.5211,14.6572,14.5037,14.6408,33369.293715037,0
+PCQ.US,D,20190318,000000,14.6079,14.7825,14.6079,14.7825,75855.22395788,0
+PCQ.US,D,20190319,000000,14.7421,14.8269,14.6331,14.8269,36962.894019472,0
+PCQ.US,D,20190320,000000,14.8019,14.8704,14.7421,14.8175,30230.592641758,0
+PCQ.US,D,20190321,000000,14.7421,14.9872,14.6659,14.9109,67222.500735199,0
+PCQ.US,D,20190322,000000,15.0789,15.0789,14.9015,14.9369,64434.040983401,0
+PCQ.US,D,20190325,000000,14.9109,15.02,14.9109,14.9699,43076.573891496,0
+PCQ.US,D,20190326,000000,14.9699,15.0538,14.9015,14.9872,41923.26445123,0
+PCQ.US,D,20190327,000000,14.9794,15.1639,14.9794,15.1639,112750.76387706,0
+PCQ.US,D,20190328,000000,15.2496,15.4089,14.9969,15.1319,54458.38062273,0
+PCQ.US,D,20190329,000000,15.1243,15.1243,15.0364,15.1156,17787.6997768,0
+PCQ.US,D,20190401,000000,15.1156,15.2411,14.9969,15.0973,34467.683658146,0
+PCQ.US,D,20190402,000000,15.0886,15.2411,15.0605,15.1339,26439.074904176,0
+PCQ.US,D,20190403,000000,15.1243,15.2334,15.0452,15.1639,50289.679923553,0
+PCQ.US,D,20190404,000000,15.1561,15.2496,15.1243,15.2256,36959.78536869,0
+PCQ.US,D,20190405,000000,15.1639,15.2004,15.1561,15.1879,27766.468788254,0
+PCQ.US,D,20190408,000000,15.1716,15.3327,15.1474,15.2719,26459.799242724,0
+PCQ.US,D,20190409,000000,15.1888,15.3751,15.1243,15.3664,45833.947135471,0
+PCQ.US,D,20190410,000000,15.2786,15.3906,15.2786,15.3414,48917.728711594,0
+PCQ.US,D,20190411,000000,15.3154,15.3327,15.2767,15.3259,28141.579315994,0
+PCQ.US,D,20190412,000000,15.2149,15.3645,15.2149,15.2786,7049.3837575193,0
+PCQ.US,D,20190415,000000,15.2786,15.3414,15.2401,15.2719,13947.479843628,0
+PCQ.US,D,20190416,000000,15.2401,15.3819,15.2324,15.2786,55282.173080061,0
+PCQ.US,D,20190417,000000,15.2719,15.3588,15.1879,15.297,59355.541821912,0
+PCQ.US,D,20190418,000000,15.2873,15.3906,15.2324,15.3751,53442.888033818,0
+PCQ.US,D,20190422,000000,15.3664,15.4273,15.2873,15.2873,49613.030269922,0
+PCQ.US,D,20190423,000000,15.3066,15.352,15.1551,15.1879,56546.357731565,0
+PCQ.US,D,20190424,000000,15.1783,15.3751,15.1783,15.1879,30101.065525825,0
+PCQ.US,D,20190425,000000,15.1879,15.297,15.1879,15.2324,39860.156548656,0
+PCQ.US,D,20190426,000000,15.2401,15.3501,15.2401,15.3056,26604.869612569,0
+PCQ.US,D,20190429,000000,15.2488,15.2786,15.2401,15.2401,29230.643306757,0
+PCQ.US,D,20190430,000000,15.2643,15.2643,15.1783,15.2246,76610.626097999,0
+PCQ.US,D,20190501,000000,15.2149,15.2574,15.1976,15.2246,24207.063642424,0
+PCQ.US,D,20190502,000000,15.2574,15.3066,15.2149,15.2149,44266.150924221,0
+PCQ.US,D,20190503,000000,15.2324,15.2864,15.2324,15.2719,13049.07976752,0
+PCQ.US,D,20190506,000000,15.2643,15.4446,15.2574,15.4273,77959.780537554,0
+PCQ.US,D,20190507,000000,15.4197,15.4446,15.324,15.3993,20853.86566516,0
+PCQ.US,D,20190508,000000,15.3819,15.4446,15.3414,15.437,30877.192004492,0
+PCQ.US,D,20190509,000000,15.4446,16.1095,15.3906,16.0506,62669.363555935,0
+PCQ.US,D,20190510,000000,16.017,16.017,15.6357,15.6357,81551.308408135,0
+PCQ.US,D,20190513,000000,15.6444,15.6936,15.6107,15.6107,20376.1696616,0
+PCQ.US,D,20190514,000000,15.6107,15.7457,15.6019,15.6357,16069.652111068,0
+PCQ.US,D,20190515,000000,15.5932,15.6965,15.5932,15.6965,18943.081650921,0
+PCQ.US,D,20190516,000000,15.7042,15.8104,15.6889,15.7699,59116.175711669,0
+PCQ.US,D,20190517,000000,15.847,15.847,15.7437,15.7796,26155.151466051,0
+PCQ.US,D,20190520,000000,15.7545,15.8036,15.7525,15.7863,4456.7690050112,0
+PCQ.US,D,20190521,000000,15.7699,15.934,15.7699,15.8171,24255.765838015,0
+PCQ.US,D,20190522,000000,15.883,15.984,15.8036,15.8905,34561.979398546,0
+PCQ.US,D,20190523,000000,15.984,15.984,15.8104,15.9505,10495.841258255,0
+PCQ.US,D,20190524,000000,15.9415,15.9415,15.82,15.882,4433.9722326069,0
+PCQ.US,D,20190528,000000,15.9061,15.9505,15.9061,15.9415,11945.508739774,0
+PCQ.US,D,20190529,000000,15.9505,15.984,15.7612,15.9597,29853.409680161,0
+PCQ.US,D,20190530,000000,15.8721,16.1434,15.8104,15.9938,26231.831518684,0
+PCQ.US,D,20190531,000000,15.8287,16.1182,15.738,15.7863,37210.549865137,0
+PCQ.US,D,20190603,000000,15.6357,15.9597,15.6357,15.882,68544.713534639,0
+PCQ.US,D,20190604,000000,15.8721,15.9505,15.8721,15.9153,30239.918594104,0
+PCQ.US,D,20190605,000000,15.8905,16.0332,15.8905,15.9756,25106.49993546,0
+PCQ.US,D,20190606,000000,15.9061,16.1434,15.8905,16.0998,35270.75177693,0
+PCQ.US,D,20190607,000000,16.0332,16.9954,15.984,16.0506,56775.361672534,0
+PCQ.US,D,20190610,000000,16.1963,16.3161,15.9938,16.2149,44274.440659641,0
+PCQ.US,D,20190611,000000,16.2051,16.9135,16.2051,16.2397,40820.729640412,0
+PCQ.US,D,20190612,000000,16.5865,16.5865,16.3808,16.4272,23102.456397751,0
+PCQ.US,D,20190613,000000,16.4355,16.5292,16.0998,16.5292,31220.179807483,0
+PCQ.US,D,20190614,000000,16.5207,16.5207,16.2978,16.2978,8832.7130896805,0
+PCQ.US,D,20190617,000000,16.2476,16.2563,15.8981,15.9405,74591.039306377,0
+PCQ.US,D,20190618,000000,15.959,16.0758,15.9136,15.9223,57275.854448497,0
+PCQ.US,D,20190619,000000,15.9321,15.9958,15.8701,15.9041,41844.511964744,0
+PCQ.US,D,20190620,000000,15.9405,16.126,15.9405,16.0922,7173.7297888147,0
+PCQ.US,D,20190621,000000,16.18,16.18,16.0006,16.0412,12056.383951012,0
+PCQ.US,D,20190624,000000,16.0681,16.0681,15.9667,15.9747,14574.391084744,0
+PCQ.US,D,20190625,000000,15.9747,16.0061,15.8933,15.8981,43503.495265609,0
+PCQ.US,D,20190626,000000,15.9041,16.1173,15.8701,16.1173,78557.677704699,0
+PCQ.US,D,20190627,000000,15.9495,16.0584,15.9041,15.959,22122.195184373,0
+PCQ.US,D,20190628,000000,16.0758,16.1173,15.9321,15.9321,15945.306079775,0
+PCQ.US,D,20190701,000000,16.0412,16.0922,15.9405,15.9495,21759.519259761,0
+PCQ.US,D,20190702,000000,16.1173,16.3478,16.0449,16.2563,28062.826829507,0
+PCQ.US,D,20190703,000000,16.2563,16.3808,16.2563,16.3808,13197.258788147,0
+PCQ.US,D,20190705,000000,16.3808,16.896,16.3316,16.6124,33753.730195127,0
+PCQ.US,D,20190708,000000,16.5959,16.7098,16.4164,16.5633,32678.137024421,0
+PCQ.US,D,20190709,000000,16.4087,16.7166,16.3808,16.3902,36219.926482484,0
+PCQ.US,D,20190710,000000,16.5419,16.5865,16.4282,16.479,14169.230266107,0
+PCQ.US,D,20190711,000000,16.4958,16.4958,16.2852,16.3808,30303.127826679,0
+PCQ.US,D,20190712,000000,16.2968,16.3364,16.1327,16.179,34145.420193706,0
+PCQ.US,D,20190715,000000,16.2427,16.3633,16.2427,16.3547,14124.672938226,0
+PCQ.US,D,20190716,000000,16.3547,16.4355,16.3132,16.4355,15624.078832262,0
+PCQ.US,D,20190717,000000,16.4355,16.5437,16.3633,16.3633,21624.811059191,0
+PCQ.US,D,20190718,000000,16.4539,16.4617,16.1953,16.288,15224.099098262,0
+PCQ.US,D,20190719,000000,16.3412,16.4087,16.2707,16.4087,17504.812555605,0
+PCQ.US,D,20190722,000000,16.3306,16.4539,16.288,16.3345,16519.370257589,0
+PCQ.US,D,20190723,000000,16.4539,16.4539,16.3478,16.4539,16076.905629562,0
+PCQ.US,D,20190724,000000,16.3151,16.5292,16.3151,16.5292,23988.421870731,0
+PCQ.US,D,20190725,000000,16.4889,16.5292,16.4617,16.4707,13377.560533526,0
+PCQ.US,D,20190726,000000,16.4272,16.6229,16.3633,16.4087,19667.397283217,0
+PCQ.US,D,20190729,000000,16.5292,16.6057,16.4539,16.4879,11692.671809474,0
+PCQ.US,D,20190730,000000,16.6229,16.6229,16.4134,16.5796,37586.696609806,0
+PCQ.US,D,20190731,000000,16.4539,16.5121,16.4355,16.4445,23517.979385661,0
+PCQ.US,D,20190801,000000,16.5796,16.7107,16.5484,16.6384,26263.954243435,0
+PCQ.US,D,20190802,000000,16.6384,16.7937,16.5292,16.7937,84967.715617975,0
+PCQ.US,D,20190805,000000,16.9241,17.0843,16.8507,17.0111,44746.955578563,0
+PCQ.US,D,20190806,000000,16.9241,17.0987,16.9241,16.9328,45127.247190941,0
+PCQ.US,D,20190807,000000,16.9406,17.0746,16.7107,16.7272,22627.869044973,0
+PCQ.US,D,20190808,000000,16.8719,17.0428,16.761,16.8024,73089.560978486,0
+PCQ.US,D,20190809,000000,16.7359,16.9241,16.7107,16.898,42647.580083527,0
+PCQ.US,D,20190812,000000,16.8537,16.9154,16.7937,16.8883,23250.635418378,0
+PCQ.US,D,20190813,000000,16.7783,16.8729,16.7783,16.8729,15921.473090444,0
+PCQ.US,D,20190814,000000,17.035,17.035,16.7783,16.8883,18464.349430435,0
+PCQ.US,D,20190815,000000,16.8188,17.0206,16.7783,16.7783,17425.02385219,0
+PCQ.US,D,20190816,000000,16.7783,16.9337,16.7783,16.7783,20930.545717792,0
+PCQ.US,D,20190819,000000,16.7011,16.7011,16.2283,16.3451,142004.20395621,0
+PCQ.US,D,20190820,000000,16.3132,16.5708,16.3132,16.4425,21739.831138139,0
+PCQ.US,D,20190821,000000,16.371,16.6461,16.3044,16.3884,43780.16518524,0
+PCQ.US,D,20190822,000000,16.6047,16.8817,16.5198,16.6741,19935.77746743,0
+PCQ.US,D,20190823,000000,16.7783,16.8817,16.6384,16.8817,22978.110366454,0
+PCQ.US,D,20190826,000000,16.8817,16.9675,16.7726,16.9501,14447.972619594,0
+PCQ.US,D,20190827,000000,16.9337,16.9935,16.9328,16.9337,14261.453572651,0
+PCQ.US,D,20190828,000000,16.9154,16.9501,16.8719,16.8719,22444.458648813,0
+PCQ.US,D,20190829,000000,16.8719,16.9241,16.8179,16.8275,33358.931545763,0
+PCQ.US,D,20190830,000000,16.8275,16.8537,16.761,16.8275,35547.421696561,0
+PCQ.US,D,20190903,000000,16.8363,17.035,16.761,17.035,69666.93646708,0
+PCQ.US,D,20190904,000000,17.035,17.1991,16.7937,17.1991,49860.686115583,0
+PCQ.US,D,20190905,000000,17.035,17.1402,16.9675,17.1402,62437.250964182,0
+PCQ.US,D,20190906,000000,17.0678,17.2068,17.0678,17.1219,35376.44590353,0
+PCQ.US,D,20190909,000000,17.0853,17.1123,16.9241,17.0525,38678.869251349,0
+PCQ.US,D,20190910,000000,17.0206,17.0438,17.0206,17.035,7057.673492939,0
+PCQ.US,D,20190911,000000,17.0273,17.0273,16.9501,16.9588,24638.129884249,0
+PCQ.US,D,20190912,000000,17.0206,17.0206,16.7774,16.8265,41312.932680956,0
+PCQ.US,D,20190913,000000,16.7262,16.7639,16.4318,16.6548,86573.851855539,0
+PCQ.US,D,20190916,000000,16.62,16.8265,16.3432,16.6819,65719.986190379,0
+PCQ.US,D,20190917,000000,16.5855,17.0438,16.5101,16.9501,43643.384550815,0
+PCQ.US,D,20190918,000000,17.035,17.0438,16.9347,17.0438,18221.874669409,0
+PCQ.US,D,20190919,000000,16.9337,16.9993,16.8719,16.898,11143.476837921,0
+PCQ.US,D,20190920,000000,16.8883,17.035,16.8883,17.035,12366.212812324,0
+PCQ.US,D,20190923,000000,17.0119,17.0862,16.9241,17.0253,15799.199493002,0
+PCQ.US,D,20190924,000000,17.1411,17.1411,16.9501,16.9935,5434.9577845347,0
+PCQ.US,D,20190925,000000,16.9173,16.9337,16.8537,16.9337,8821.3147034782,0
+PCQ.US,D,20190926,000000,16.8817,17.1036,16.8817,17.1036,10395.328216292,0
+PCQ.US,D,20190927,000000,17.035,17.2078,16.9675,17.0592,6326.1043421514,0
+PCQ.US,D,20190930,000000,17.0582,17.15,16.9501,17.0031,26584.14527402,0
+PCQ.US,D,20191001,000000,16.9241,17.0948,16.9241,17.0206,27445.241540741,0
+PCQ.US,D,20191002,000000,17.0688,17.1836,17.0438,17.1036,16538.022162283,0
+PCQ.US,D,20191003,000000,17.1036,17.2704,17.1036,17.2608,37436.445155323,0
+PCQ.US,D,20191004,000000,17.2078,17.2793,17.1759,17.2793,31365.250177327,0
+PCQ.US,D,20191007,000000,17.2608,17.2946,17.2397,17.2946,37421.93811834,0
+PCQ.US,D,20191008,000000,17.2435,17.4076,17.2435,17.336,43653.74672009,0
+PCQ.US,D,20191009,000000,17.452,17.5697,17.0765,17.2078,53934.054857435,0
+PCQ.US,D,20191010,000000,17.3025,17.3025,17.0263,17.0938,31864.706736364,0
+PCQ.US,D,20191011,000000,17.1132,17.2435,17.0111,17.0196,19452.900379232,0
+PCQ.US,D,20191014,000000,17.0428,17.1017,17.0196,17.0785,11131.04223479,0
+PCQ.US,D,20191015,000000,17.0678,17.1991,17.0582,17.1913,12397.299320149,0
+PCQ.US,D,20191016,000000,17.1325,17.5205,17.1325,17.1759,22935.625472429,0
+PCQ.US,D,20191017,000000,17.3285,17.3285,17.0602,17.1036,15540.145261138,0
+PCQ.US,D,20191018,000000,17.1836,17.3063,17.0853,17.0853,20340.938286067,0
+PCQ.US,D,20191021,000000,17.2608,17.2608,17.0582,17.0582,25030.856099756,0
+PCQ.US,D,20191022,000000,17.1229,17.1798,17.0111,17.1151,30852.322798234,0
+PCQ.US,D,20191023,000000,17.2078,17.2078,17.0678,17.0678,38166.978089184,0
+PCQ.US,D,20191024,000000,17.2521,17.2521,17.0756,17.1411,18562.790038543,0
+PCQ.US,D,20191025,000000,17.1586,17.2349,17.0853,17.1132,13465.638972361,0
+PCQ.US,D,20191028,000000,17.1132,17.1132,17.0021,17.1132,43345.990292635,0
+PCQ.US,D,20191029,000000,17.234,17.234,17.1132,17.1229,8405.7917155665,0
+PCQ.US,D,20191030,000000,17.2262,17.2435,17.0515,17.1836,16698.635786039,0
+PCQ.US,D,20191031,000000,17.2946,17.2946,17.0853,17.2349,20438.342677247,0
+PCQ.US,D,20191101,000000,17.3468,17.3468,17.2349,17.3468,54534.024458434,0
+PCQ.US,D,20191104,000000,17.337,17.4684,17.2,17.4182,25436.016918393,0
+PCQ.US,D,20191105,000000,17.4605,17.4605,17.2879,17.4086,8436.8782233902,0
+PCQ.US,D,20191106,000000,17.4345,17.4605,17.3758,17.4605,18801.119931858,0
+PCQ.US,D,20191107,000000,17.4182,17.5621,17.2618,17.5621,53576.56001746,0
+PCQ.US,D,20191108,000000,17.4172,17.5892,17.3922,17.4664,23280.685709273,0
+PCQ.US,D,20191111,000000,17.4704,17.4704,17.4172,17.4432,24624.659064192,0
+PCQ.US,D,20191112,000000,17.4172,17.4684,17.4172,17.4325,7939.4940982087,0
+PCQ.US,D,20191113,000000,17.4335,17.5205,17.3458,17.3458,54947.475012492,0
+PCQ.US,D,20191114,000000,17.3458,17.6064,17.3458,17.5976,24851.590571304,0
+PCQ.US,D,20191115,000000,17.5023,17.6335,17.4876,17.5892,25584.19593902,0
+PCQ.US,D,20191118,000000,17.5379,17.6962,17.5379,17.6962,35040.711619032,0
+PCQ.US,D,20191119,000000,17.5813,17.6962,17.5813,17.6962,13035.608947464,0
+PCQ.US,D,20191120,000000,17.6962,17.8321,17.5117,17.8052,41378.214347387,0
+PCQ.US,D,20191121,000000,17.8321,17.8321,17.5542,17.6149,20475.646486636,0
+PCQ.US,D,20191122,000000,17.8226,17.8226,17.6691,17.6691,26853.56167516,0
+PCQ.US,D,20191125,000000,17.7211,17.7628,17.5023,17.5023,34864.554741365,0
+PCQ.US,D,20191126,000000,17.6247,17.781,17.4605,17.5379,34627.261064976,0
+PCQ.US,D,20191127,000000,17.5892,17.6777,17.452,17.4936,21710.81706417,0
+PCQ.US,D,20191129,000000,17.642,17.642,17.4846,17.4846,5786.2353229442,0
+PCQ.US,D,20191202,000000,17.5023,17.7483,17.5023,17.6335,42035.175879396,0
+PCQ.US,D,20191203,000000,17.7628,17.8321,17.5996,17.8321,34686.325429841,0
+PCQ.US,D,20191204,000000,17.8515,17.8515,17.7115,17.7115,19891.220139547,0
+PCQ.US,D,20191205,000000,17.8418,17.8418,17.6604,17.7211,19416.63278677,0
+PCQ.US,D,20191206,000000,17.6962,17.8321,17.5892,17.8052,28316.699976736,0
+PCQ.US,D,20191209,000000,17.9133,17.9926,17.8109,17.9926,44699.2895999,0
+PCQ.US,D,20191210,000000,18.0763,18.0936,17.6064,17.7483,74065.677324153,0
+PCQ.US,D,20191211,000000,17.7095,17.8118,17.5339,17.8023,57948.359234419,0
+PCQ.US,D,20191212,000000,17.6845,17.7241,17.5581,17.563,42501.473496752,0
+PCQ.US,D,20191213,000000,17.5678,17.6845,17.4818,17.6845,46747.890465491,0
+PCQ.US,D,20191216,000000,17.5774,17.752,17.5581,17.7095,17427.096286043,0
+PCQ.US,D,20191217,000000,17.7453,17.752,17.6575,17.6661,21827.909576973,0
+PCQ.US,D,20191218,000000,17.7028,17.7028,17.6113,17.6113,16514.189172951,0
+PCQ.US,D,20191219,000000,17.6113,17.6489,17.4308,17.4308,75929.831576656,0
+PCQ.US,D,20191220,000000,17.4818,17.5078,17.3506,17.4481,62161.617261479,0
+PCQ.US,D,20191223,000000,17.4644,17.6469,17.4393,17.6207,25305.453585534,0
+PCQ.US,D,20191224,000000,17.6113,17.6113,17.5485,17.5678,5242.221436027,0
+PCQ.US,D,20191226,000000,17.5581,17.6575,17.3506,17.4644,34992.009423442,0
+PCQ.US,D,20191227,000000,17.423,17.423,17.2647,17.2647,46504.379487537,0
+PCQ.US,D,20191230,000000,17.3054,17.3602,17.2647,17.3227,78242.667758749,0
+PCQ.US,D,20191231,000000,17.3227,17.422,17.2561,17.3602,20756.461273978,0
+PCQ.US,D,20200102,000000,17.3139,17.5502,17.3139,17.5339,106372.84868855,0
+PCQ.US,D,20200103,000000,16.9501,17.3054,16.6597,17.2561,176571.36443942,0
+PCQ.US,D,20200106,000000,17.0775,17.1248,16.9241,16.9241,72144.531140641,0
+PCQ.US,D,20200107,000000,17.0438,17.0438,16.8333,16.8333,153085.5077785,0
+PCQ.US,D,20200108,000000,16.8246,17.0535,16.7407,16.7494,86680.582199068,0
+PCQ.US,D,20200109,000000,16.7146,16.7397,16.6077,16.6877,101455.99936774,0
+PCQ.US,D,20200110,000000,16.6963,16.7474,16.6693,16.7146,44568.726267038,0
+PCQ.US,D,20200113,000000,16.6963,16.7232,16.6963,16.7146,38336.917665287,0
+PCQ.US,D,20200114,000000,16.7146,16.7146,16.6779,16.706,53923.692688162,0
+PCQ.US,D,20200115,000000,16.6779,16.7754,16.6779,16.7754,82018.64224242,0
+PCQ.US,D,20200116,000000,16.7407,16.8439,16.7407,16.816,39980.357712241,0
+PCQ.US,D,20200117,000000,16.7754,16.816,16.6077,16.7494,92774.573949467,0
+PCQ.US,D,20200121,000000,16.7407,16.815,16.6077,16.6693,37954.553619054,0
+PCQ.US,D,20200122,000000,16.6829,16.7436,16.5815,16.5988,56817.84656656,0
+PCQ.US,D,20200123,000000,16.6077,16.648,16.5815,16.5815,25840.141520104,0
+PCQ.US,D,20200124,000000,16.5892,16.6587,16.5633,16.5717,25947.908080558,0
+PCQ.US,D,20200127,000000,16.5633,16.62,16.5534,16.5534,33570.319798965,0
+PCQ.US,D,20200128,000000,16.5534,16.6461,16.5534,16.6248,12128.919135935,0
+PCQ.US,D,20200129,000000,16.6077,16.6248,16.5292,16.5457,91779.805699104,0
+PCQ.US,D,20200130,000000,16.5534,16.5534,16.5121,16.5362,27743.67201585,0
+PCQ.US,D,20200131,000000,16.5292,16.5815,16.5292,16.5806,20684.962305983,0
+PCQ.US,D,20200203,000000,16.5362,16.5815,16.5207,16.5292,34189.977521587,0
+PCQ.US,D,20200204,000000,16.5292,16.6384,16.5041,16.5911,76814.760832709,0
+PCQ.US,D,20200205,000000,16.6693,16.8439,16.6104,16.8439,36215.781614774,0
+PCQ.US,D,20200206,000000,16.8439,16.8439,16.5633,16.7754,42515.980533738,0
+PCQ.US,D,20200207,000000,16.7658,16.8256,16.7658,16.8256,30207.795869352,0
+PCQ.US,D,20200210,000000,16.8256,16.9337,16.7861,16.8343,29829.57669083,0
+PCQ.US,D,20200211,000000,16.8343,17.0225,16.7232,16.8044,51964.20647833,0
+PCQ.US,D,20200212,000000,16.7619,16.9444,16.7146,16.9019,16764.953669397,0
+PCQ.US,D,20200213,000000,16.8672,16.8672,16.7011,16.7591,27624.507069193,0
+PCQ.US,D,20200214,000000,16.8053,16.8053,16.7369,16.7369,21940.857222066,0
+PCQ.US,D,20200218,000000,16.7282,16.7774,16.649,16.6829,71540.416671929,0
+PCQ.US,D,20200219,000000,16.7464,16.8633,16.7282,16.8044,11567.289561251,0
+PCQ.US,D,20200220,000000,16.8044,16.9019,16.7282,16.7793,26137.535778284,0
+PCQ.US,D,20200221,000000,16.7619,16.9376,16.7619,16.7947,30680.310788274,0
+PCQ.US,D,20200224,000000,16.8575,16.9056,16.7793,16.8044,45296.150550118,0
+PCQ.US,D,20200225,000000,16.7871,16.8507,16.7446,16.7947,24378.039435454,0
+PCQ.US,D,20200226,000000,16.7619,17.0263,16.7619,17.0263,38876.786684494,0
+PCQ.US,D,20200227,000000,17.0186,17.0186,16.4899,16.4899,55725.673925016,0
+PCQ.US,D,20200228,000000,16.5071,16.8931,16.3799,16.567,35624.101749192,0
+PCQ.US,D,20200302,000000,16.3799,16.7078,16.2852,16.372,74391.049439376,0
+PCQ.US,D,20200303,000000,16.4272,16.6838,16.3799,16.4174,20265.294450362,0
+PCQ.US,D,20200304,000000,16.4455,16.6355,16.4455,16.4899,40122.319431303,0
+PCQ.US,D,20200305,000000,16.5161,16.5198,15.7824,15.8008,152434.76354806,0
+PCQ.US,D,20200306,000000,15.8356,15.8981,15.5615,15.6541,91192.270701236,0
+PCQ.US,D,20200309,000000,15.5711,15.5711,14.5511,14.8338,172998.48847352,0
+PCQ.US,D,20200310,000000,14.966,14.966,14.635,14.6832,94161.032198411,0
+PCQ.US,D,20200311,000000,14.6301,14.8511,14.3147,14.3147,104368.80515083,0
+PCQ.US,D,20200312,000000,13.8745,14.3492,12.7301,14.0144,273683.54244724,0
+PCQ.US,D,20200313,000000,13.7607,14.3242,13.6796,14.2964,55976.438421461,0
+PCQ.US,D,20200316,000000,13.9526,13.9526,12.3864,12.8081,111663.77232017,0
+PCQ.US,D,20200317,000000,12.8081,13.7607,12.8081,13.0397,68281.514435064,0
+PCQ.US,D,20200318,000000,12.1307,12.9972,11.5227,11.7957,173697.93489956,0
+PCQ.US,D,20200319,000000,11.5574,12.3228,11.5574,12.3139,111800.55295459,0
+PCQ.US,D,20200320,000000,12.4415,13.0803,11.7957,12.2967,238677.0259868,0
+PCQ.US,D,20200323,000000,12.2629,12.2629,11.1347,11.1436,239041.77434527,0
+PCQ.US,D,20200324,000000,11.2418,12.1751,11.047,11.5312,233456.56510626,0
+PCQ.US,D,20200325,000000,11.6289,12.4849,11.6289,12.1027,140389.77798325,0
+PCQ.US,D,20200326,000000,12.3313,13.557,12.3139,13.0031,153961.11108219,0
+PCQ.US,D,20200327,000000,13.0881,13.2414,12.3228,12.4415,128097.13657278,0
+PCQ.US,D,20200330,000000,12.5621,13.5485,12.5621,13.4875,195187.00154126,0
+PCQ.US,D,20200331,000000,13.285,13.7857,13.285,13.7557,87572.764973612,0
+PCQ.US,D,20200401,000000,13.5485,13.7404,12.8081,13.0609,58233.318889471,0
+PCQ.US,D,20200402,000000,12.9415,13.3486,12.9415,13.3293,30015.059520845,0
+PCQ.US,D,20200403,000000,13.0803,13.2316,12.7656,13.0263,55130.885408653,0
+PCQ.US,D,20200406,000000,13.0119,13.4247,13.0119,13.1739,64595.690824084,0
+PCQ.US,D,20200407,000000,13.2944,13.7769,13.2944,13.7423,66016.344231633,0
+PCQ.US,D,20200408,000000,13.6178,14.2074,13.6178,13.8745,26185.201756948,0
+PCQ.US,D,20200409,000000,14.0551,14.4246,13.8782,14.2064,60051.879597167,0
+PCQ.US,D,20200413,000000,14.0289,14.1776,13.3601,13.8436,56690.391884483,0
+PCQ.US,D,20200414,000000,13.7366,14.5866,13.4528,14.4073,166455.81479354,0
+PCQ.US,D,20200415,000000,14.1525,14.5866,14.1525,14.5866,28528.088229938,0
+PCQ.US,D,20200416,000000,14.3743,14.8945,14.3019,14.8945,76503.89575447,0
+PCQ.US,D,20200417,000000,14.6118,15.0248,14.5413,15.0248,52596.298804082,0
+PCQ.US,D,20200420,000000,14.6542,15.0083,14.6542,14.6735,13486.363310909,0
+PCQ.US,D,20200421,000000,14.6542,14.86,14.4767,14.6908,31089.616474622,0
+PCQ.US,D,20200422,000000,14.5866,15.0886,14.3841,14.8422,29926.981082011,0
+PCQ.US,D,20200423,000000,14.6824,14.6824,14.3743,14.3743,44259.933622656,0
+PCQ.US,D,20200424,000000,14.3743,14.3935,13.9228,14.0202,44581.160870168,0
+PCQ.US,D,20200427,000000,13.9304,14.2296,13.5512,13.5512,69567.459642043,0
+PCQ.US,D,20200428,000000,13.7009,13.7462,13.5512,13.5956,26605.905829496,0
+PCQ.US,D,20200429,000000,13.8782,14.0551,13.612,13.8782,27734.346063502,0
+PCQ.US,D,20200430,000000,13.8782,13.9836,13.7066,13.7732,15952.559598267,0
+PCQ.US,D,20200501,000000,13.9304,14.0462,13.6294,13.6747,32541.356389996,0
+PCQ.US,D,20200504,000000,13.7104,13.9932,13.6882,13.8532,16335.959861428,0
+PCQ.US,D,20200505,000000,14.0028,14.0028,13.8263,13.9228,23350.112243413,0
+PCQ.US,D,20200506,000000,13.9043,13.9324,13.8079,13.9228,6658.7299758664,0
+PCQ.US,D,20200507,000000,14.0202,14.0202,13.8079,13.8619,20538.855719212,0
+PCQ.US,D,20200508,000000,13.8407,14.0249,13.6236,13.9526,54281.187528135,0
+PCQ.US,D,20200511,000000,13.8407,13.9353,13.696,13.891,13723.656987298,0
+PCQ.US,D,20200512,000000,13.8831,13.8831,13.723,13.7597,19120.274745516,0
+PCQ.US,D,20200513,000000,13.7009,13.7547,13.4558,13.4558,40618.667339557,0
+PCQ.US,D,20200514,000000,13.4932,13.5097,13.3659,13.3747,31370.431261965,0
+PCQ.US,D,20200515,000000,13.4373,13.4932,13.3244,13.4373,20038.362943247,0
+PCQ.US,D,20200518,000000,13.6072,13.7404,13.4035,13.4558,59129.646531726,0
+PCQ.US,D,20200519,000000,13.4558,13.7144,13.4558,13.5734,45936.532611288,0
+PCQ.US,D,20200520,000000,13.7047,13.723,13.5551,13.6478,8431.6971387529,0
+PCQ.US,D,20200521,000000,13.7306,13.8215,13.6862,13.7829,30175.673144602,0
+PCQ.US,D,20200522,000000,13.8407,14.0078,13.7597,14.0078,32810.772791135,0
+PCQ.US,D,20200526,000000,14.1052,14.4679,13.9181,14.0249,52798.361104937,0
+PCQ.US,D,20200527,000000,13.9614,14.1495,13.9614,14.1206,5326.1550071513,0
+PCQ.US,D,20200528,000000,14.192,14.2818,14.0279,14.2017,19113.021227025,0
+PCQ.US,D,20200529,000000,14.2818,14.327,14.2364,14.2905,20940.907887067,0
+PCQ.US,D,20200601,000000,14.4679,14.525,14.3812,14.4226,29049.305344451,0
+PCQ.US,D,20200602,000000,14.5133,14.6629,14.4418,14.6629,12707.128181459,0
+PCQ.US,D,20200603,000000,14.6997,14.7527,14.6291,14.6814,19244.620776812,0
+PCQ.US,D,20200604,000000,14.6418,15.0538,14.4757,14.5087,85086.880564633,0
+PCQ.US,D,20200605,000000,14.717,14.7342,14.5133,14.6022,38106.877507391,0
+PCQ.US,D,20200608,000000,14.6455,14.7093,14.5568,14.69,15930.79904279,0
+PCQ.US,D,20200609,000000,14.7431,14.8146,14.5299,14.6629,39518.204962593,0
+PCQ.US,D,20200610,000000,14.8201,14.908,14.4353,14.5934,41155.427707981,0
+PCQ.US,D,20200611,000000,14.3482,14.5172,14.3213,14.3482,27463.893445435,0
+PCQ.US,D,20200612,000000,14.3561,14.5077,14.2846,14.3841,46970.677104895,0
+PCQ.US,D,20200615,000000,14.2673,14.4266,14.2673,14.275,23437.154465321,0
+PCQ.US,D,20200616,000000,14.4353,14.605,14.3561,14.4709,25060.906390652,0
+PCQ.US,D,20200617,000000,14.5077,14.6494,14.4979,14.5172,15848.937905521,0
+PCQ.US,D,20200618,000000,14.4353,14.6216,14.4266,14.5423,15277.98237849,0
+PCQ.US,D,20200619,000000,14.524,14.524,14.2491,14.2846,55834.476702398,0
+PCQ.US,D,20200622,000000,14.3561,14.4353,14.3019,14.4266,15527.710658008,0
+PCQ.US,D,20200623,000000,14.4266,14.5472,14.4266,14.4709,27497.052387113,0
+PCQ.US,D,20200624,000000,14.3753,14.4979,14.2046,14.4979,34123.659638228,0
+PCQ.US,D,20200625,000000,14.3753,14.5423,14.3213,14.4537,5575.8832866694,0
+PCQ.US,D,20200626,000000,14.4167,14.4979,14.3561,14.4845,12183.83863309,0
+PCQ.US,D,20200629,000000,14.5172,14.5172,14.3482,14.3561,15657.23777394,0
+PCQ.US,D,20200630,000000,14.3299,14.4093,14.2586,14.2586,22895.213012258,0
+PCQ.US,D,20200701,000000,14.3117,14.3561,13.92,14.1243,81178.270314248,0
+PCQ.US,D,20200702,000000,14.1853,14.3389,14.0897,14.2296,45730.325442725,0
+PCQ.US,D,20200706,000000,14.3658,14.3925,14.1679,14.1679,47912.598291956,0
+PCQ.US,D,20200707,000000,14.1341,14.3482,14.1341,14.3482,76201.320411651,0
+PCQ.US,D,20200708,000000,14.3561,14.4891,14.3482,14.4891,16783.605574091,0
+PCQ.US,D,20200709,000000,14.4537,14.5172,14.3925,14.5077,21359.539525759,0
+PCQ.US,D,20200710,000000,14.4845,14.7103,14.388,14.6908,27504.305905606,0
+PCQ.US,D,20200713,000000,14.6908,14.7777,14.5374,14.5472,19707.809743388,0
+PCQ.US,D,20200714,000000,14.5472,14.7258,14.4757,14.6735,31652.282266235,0
+PCQ.US,D,20200715,000000,14.6108,14.7537,14.6108,14.7537,16979.45057338,0
+PCQ.US,D,20200716,000000,14.6542,14.7971,14.6291,14.7875,14728.787406937,0
+PCQ.US,D,20200717,000000,14.7258,14.8166,14.7258,14.8166,12266.735987286,0
+PCQ.US,D,20200720,000000,14.7537,14.7875,14.6735,14.7777,25982.103239166,0
+PCQ.US,D,20200721,000000,14.7258,14.8793,14.7258,14.8541,11049.18109752,0
+PCQ.US,D,20200722,000000,14.8348,14.933,14.7875,14.933,16949.400282485,0
+PCQ.US,D,20200723,000000,14.8348,14.933,14.7875,14.9157,9143.5781679187,0
+PCQ.US,D,20200724,000000,14.8975,14.8975,14.7623,14.8348,10862.662050577,0
+PCQ.US,D,20200727,000000,14.8442,14.9045,14.7623,14.8887,12013.899056988,0
+PCQ.US,D,20200728,000000,14.8723,14.8887,14.7623,14.8763,7287.7136508355,0
+PCQ.US,D,20200729,000000,14.8793,14.8926,14.8067,14.8793,10832.611759682,0
+PCQ.US,D,20200730,000000,14.8793,14.9784,14.7971,14.8348,15042.761135957,0
+PCQ.US,D,20200731,000000,14.8067,14.8793,14.7006,14.8067,36571.204020893,0
+PCQ.US,D,20200803,000000,14.8975,14.9236,14.7961,14.8442,24564.558482398,0
+PCQ.US,D,20200804,000000,14.933,15.2469,14.8975,15.2294,40457.017498873,0
+PCQ.US,D,20200805,000000,15.2102,15.6588,15.2024,15.4794,89879.383854142,0
+PCQ.US,D,20200806,000000,15.4706,15.7313,15.3993,15.7042,27169.607838036,0
+PCQ.US,D,20200807,000000,15.7313,16.0412,15.5565,15.7727,41836.222229324,0
+PCQ.US,D,20200810,000000,15.7313,15.8895,15.7313,15.7814,18936.864349356,0
+PCQ.US,D,20200811,000000,15.9717,16.1018,15.8673,16.0681,42251.745217237,0
+PCQ.US,D,20200812,000000,16.1444,16.2195,16.0565,16.1917,12741.323340064,0
+PCQ.US,D,20200813,000000,16.0284,16.1163,15.7428,15.9677,48464.901914293,0
+PCQ.US,D,20200814,000000,15.959,15.959,15.8287,15.8568,14355.74931305,0
+PCQ.US,D,20200817,000000,15.8287,16.0469,15.8287,15.9495,16868.575362144,0
+PCQ.US,D,20200818,000000,15.9117,15.959,15.847,15.959,17303.786471678,0
+PCQ.US,D,20200819,000000,15.9021,15.959,15.8711,15.959,14545.377010775,0
+PCQ.US,D,20200820,000000,15.8287,16.0545,15.8287,16.0449,17522.428243371,0
+PCQ.US,D,20200821,000000,16.0362,16.0362,15.8701,15.874,14925.668623154,0
+PCQ.US,D,20200824,000000,15.9948,16.0015,15.9495,15.9495,24068.210574144,0
+PCQ.US,D,20200825,000000,15.9312,15.9849,15.9312,15.9849,25602.847843716,0
+PCQ.US,D,20200826,000000,15.9677,16.019,15.9117,15.9495,19983.443446092,0
+PCQ.US,D,20200827,000000,15.9117,15.9765,15.7854,15.847,29821.28695541,0
+PCQ.US,D,20200828,000000,15.9021,15.9021,15.8026,15.874,21721.179233446,0
+PCQ.US,D,20200831,000000,15.8568,15.874,15.8017,15.8568,29458.6110308,0
+PCQ.US,D,20200901,000000,15.8568,15.8933,15.8152,15.8568,39407.329751354,0
+PCQ.US,D,20200902,000000,15.8026,15.9849,15.7254,15.9849,57219.898734415,0
+PCQ.US,D,20200903,000000,16.0015,16.0015,15.7854,15.8287,9551.8476373385,0
+PCQ.US,D,20200904,000000,15.9021,15.9021,15.6424,15.6424,19754.439505124,0
+PCQ.US,D,20200908,000000,15.6068,15.6136,15.5258,15.5768,14049.029102521,0
+PCQ.US,D,20200909,000000,15.5421,15.9395,15.5421,15.874,19483.986887055,0
+PCQ.US,D,20200910,000000,15.9163,15.9163,15.8238,15.8608,22094.217327331,0
+PCQ.US,D,20200911,000000,15.8238,15.9358,15.8238,15.9358,6899.1323030377,0
+PCQ.US,D,20200914,000000,16.0332,16.2678,15.9405,16.2341,48554.016570055,0
+PCQ.US,D,20200915,000000,16.1877,16.4021,16.1877,16.3306,34193.086172368,0
+PCQ.US,D,20200916,000000,16.3827,16.3922,16.2939,16.3595,13409.683258277,0
+PCQ.US,D,20200917,000000,16.3567,16.3633,16.2341,16.2341,8461.7474296492,0
+PCQ.US,D,20200918,000000,16.2254,16.3229,16.2254,16.3229,9321.8074794421,0
+PCQ.US,D,20200921,000000,16.2765,16.3229,15.8518,15.9163,40766.846360185,0
+PCQ.US,D,20200922,000000,15.9263,16.095,15.9213,15.9358,22476.581373564,0
+PCQ.US,D,20200923,000000,16.0332,16.0332,15.9775,16.0061,7329.162327934,0
+PCQ.US,D,20200924,000000,16.0332,16.1598,15.8701,16.1598,36670.68084593,0
+PCQ.US,D,20200925,000000,16.1598,16.1598,16.0323,16.0412,16395.024226293,0
+PCQ.US,D,20200928,000000,16.095,16.095,15.9163,15.9358,15009.602194278,0
+PCQ.US,D,20200929,000000,15.9898,16.0902,15.8608,15.8701,13672.882357853,0
+PCQ.US,D,20200930,000000,15.907,16.0247,15.907,15.9543,12841.83638203,0
+PCQ.US,D,20201001,000000,16.1598,16.1598,15.8933,16.0006,36442.713121888,0
+PCQ.US,D,20201002,000000,15.8608,16.1502,15.8608,16.0624,16670.657928998,0
+PCQ.US,D,20201005,000000,16.1598,16.2254,16.0902,16.206,18325.496362154,0
+PCQ.US,D,20201006,000000,16.2254,16.2341,16.1646,16.2341,17393.937344365,0
+PCQ.US,D,20201007,000000,16.2678,16.4021,16.2427,16.2467,22932.516821646,0
+PCQ.US,D,20201008,000000,16.1124,16.3567,16.1028,16.1308,14127.781589009,0
+PCQ.US,D,20201009,000000,16.0459,16.3614,16.0459,16.1356,18130.687579791,0
+PCQ.US,D,20201012,000000,16.2822,16.2822,16.1568,16.1926,10114.51342895,0
+PCQ.US,D,20201013,000000,16.1076,16.1741,16.0372,16.1472,24930.343057792,0
+PCQ.US,D,20201014,000000,16.0902,16.1559,16.0729,16.1308,13941.262542065,0
+PCQ.US,D,20201015,000000,16.1829,16.2727,16.1173,16.1973,11113.426547024,0
+PCQ.US,D,20201016,000000,16.2648,16.2648,16.1829,16.1973,5752.0401643378,0
+PCQ.US,D,20201019,000000,16.1453,16.1926,16.0989,16.0989,13581.695268236,0
+PCQ.US,D,20201020,000000,16.1741,16.1741,16.0989,16.0989,6354.082199193,0
+PCQ.US,D,20201021,000000,16.0989,16.1694,16.0323,16.0323,4879.5455114155,0
+PCQ.US,D,20201022,000000,16.1076,16.1076,15.9385,15.9582,17948.313400559,0
+PCQ.US,D,20201023,000000,16.0293,16.0412,15.9582,15.9582,3623.6505953323,0
+PCQ.US,D,20201026,000000,15.9756,16.1182,15.9756,16.0989,3825.7128961871,0
+PCQ.US,D,20201027,000000,16.0247,16.1453,15.9011,15.9582,6172.7442368871,0
+PCQ.US,D,20201028,000000,15.9938,16.0729,15.7399,15.7399,32615.964008772,0
+PCQ.US,D,20201029,000000,15.9011,16.01,15.7844,15.7844,15485.225763983,0
+PCQ.US,D,20201030,000000,15.7574,15.9203,15.7486,15.7486,13299.844263966,0
+PCQ.US,D,20201102,000000,15.9667,15.9667,15.7505,15.9011,34006.567125426,0
+PCQ.US,D,20201103,000000,15.9667,15.9667,15.0789,15.2603,126095.16546892,0
+PCQ.US,D,20201104,000000,15.3327,15.5623,15.3327,15.3964,29009.929101207,0
+PCQ.US,D,20201105,000000,15.4428,15.6628,15.4428,15.5132,18793.866413366,0
+PCQ.US,D,20201106,000000,15.5479,15.7437,15.4331,15.5046,10556.978056976,0
+PCQ.US,D,20201109,000000,15.7323,15.883,15.5142,15.7399,31436.749145323,0
+PCQ.US,D,20201110,000000,15.543,15.7979,15.543,15.5797,23706.57086646,0
+PCQ.US,D,20201111,000000,15.7525,15.7525,15.5268,15.5268,16133.897560573,0
+PCQ.US,D,20201112,000000,15.5605,15.5605,15.5268,15.543,23299.337613967,0
+PCQ.US,D,20201113,000000,15.5605,15.7659,15.5526,15.7659,9175.7008926701,0
+PCQ.US,D,20201116,000000,15.7273,15.7622,15.6164,15.6917,29821.28695541,0
+PCQ.US,D,20201117,000000,15.6638,15.8056,15.5691,15.6251,54458.38062273,0
+PCQ.US,D,20201118,000000,15.7092,15.7979,15.6164,15.7525,12079.180723417,0
+PCQ.US,D,20201119,000000,15.6638,15.8499,15.6638,15.7708,13521.594686443,0
+PCQ.US,D,20201120,000000,15.7092,15.8422,15.6348,15.7622,33895.691914187,0
+PCQ.US,D,20201123,000000,15.8326,15.8326,15.6638,15.7273,40566.856493184,0
+PCQ.US,D,20201124,000000,15.7882,15.7882,15.6733,15.7092,18500.617022895,0
+PCQ.US,D,20201125,000000,15.682,15.823,15.6444,15.8142,19402.125749787,0
+PCQ.US,D,20201127,000000,15.7979,15.8422,15.7004,15.8326,11890.589242619,0
+PCQ.US,D,20201130,000000,15.8981,15.9898,15.7525,15.9263,15897.640101112,0
+PCQ.US,D,20201201,000000,15.9717,16.1048,15.8142,16.0873,43931.452856651,0
+PCQ.US,D,20201202,000000,16.096,16.208,15.9813,16.208,23137.687773285,0
+PCQ.US,D,20201203,000000,16.208,16.4539,16.1144,16.3865,31962.111127545,0
+PCQ.US,D,20201204,000000,16.288,16.4539,16.2794,16.4058,22347.05425763,0
+PCQ.US,D,20201207,000000,16.3595,16.4346,16.3412,16.4346,15691.432932547,0
+PCQ.US,D,20201208,000000,16.4224,16.5252,16.3972,16.5252,17629.158586899,0
+PCQ.US,D,20201209,000000,16.5121,16.5603,16.3962,16.5081,17392.901127438,0
+PCQ.US,D,20201210,000000,16.6751,16.9492,12.9479,16.7929,24728.280756937,0
+PCQ.US,D,20201211,000000,16.7678,16.7678,16.5207,16.7136,12615.941091842,0
+PCQ.US,D,20201214,000000,16.7407,16.7929,16.5931,16.6557,17302.750254749,0
+PCQ.US,D,20201215,000000,16.6847,16.761,16.5031,16.5931,21410.314155206,0
+PCQ.US,D,20201216,000000,16.5031,16.5633,16.4204,16.4799,27079.456965347,0
+PCQ.US,D,20201217,000000,16.5121,16.5121,16.4752,16.5031,10598.426734075,0
+PCQ.US,D,20201218,000000,16.5121,16.6945,16.4929,16.6945,10581.847263235,0
+PCQ.US,D,20201221,000000,16.5302,16.6104,16.4949,16.565,10658.527315867,0
+PCQ.US,D,20201222,000000,16.5835,16.619,16.5302,16.5302,9435.7913414628,0
+PCQ.US,D,20201223,000000,16.5736,16.5931,16.5391,16.5835,10812.92363806,0
+PCQ.US,D,20201224,000000,16.6374,16.8014,16.5835,16.5845,14684.230079055,0
+PCQ.US,D,20201228,000000,16.3818,16.4707,16.2149,16.291,61292.231259337,0
+PCQ.US,D,20201229,000000,16.2832,16.4106,16.1124,16.3633,21021.732807409,0
+PCQ.US,D,20201230,000000,16.4106,16.4106,16.1656,16.2832,42357.439343838,0
+PCQ.US,D,20201231,000000,16.1656,16.619,16.1656,16.3902,31728.962318866,0
+PCQ.US,D,20210104,000000,16.619,16.619,16.291,16.37,20435.234026466,0
+PCQ.US,D,20210105,000000,16.2476,16.565,16.2476,16.5111,18261.250912651,0
+PCQ.US,D,20210106,000000,16.4106,16.4395,16.2736,16.4087,23033.029863611,0
+PCQ.US,D,20210107,000000,16.3286,16.4106,16.3286,16.4106,22620.615526481,0
+PCQ.US,D,20210108,000000,16.5931,16.5931,16.4106,16.5031,11340.358054138,0
+PCQ.US,D,20210111,000000,16.4949,16.5931,16.4011,16.4011,15815.778963842,0
+PCQ.US,D,20210112,000000,16.5736,16.5736,16.3912,16.4106,21961.581560616,0
+PCQ.US,D,20210113,000000,16.4707,16.6432,16.4346,16.4445,18328.605012936,0
+PCQ.US,D,20210114,000000,16.5342,16.5352,16.4539,16.5022,8399.5744140017,0
+PCQ.US,D,20210115,000000,16.4445,16.6077,16.4445,16.4627,23836.097982393,0
+PCQ.US,D,20210119,000000,16.5514,16.6345,16.3238,16.4752,36635.449470397,0
+PCQ.US,D,20210120,000000,16.4254,16.5708,16.4254,16.4799,9064.8256814317,0
+PCQ.US,D,20210121,000000,16.5613,16.6615,16.1308,16.566,9593.2963144371,0
+PCQ.US,D,20210122,000000,16.6432,16.6432,16.4154,16.4707,13346.474025701,0
+PCQ.US,D,20210125,000000,16.4254,16.5302,16.2958,16.2958,47743.694932781,0
+PCQ.US,D,20210126,000000,16.2515,16.5372,16.2515,16.4445,29363.279073473,0
+PCQ.US,D,20210127,000000,16.3681,16.4539,16.2254,16.2254,17629.158586899,0
+PCQ.US,D,20210128,000000,16.2775,16.4707,16.2417,16.3604,15528.746874935,0
+PCQ.US,D,20210129,000000,16.3865,16.5429,16.3681,16.5081,17871.633347925,0
+PCQ.US,D,20210201,000000,16.6345,16.7551,16.5988,16.7002,15044.833569811,0
+PCQ.US,D,20210202,000000,16.7369,16.8681,16.6268,16.7985,22509.740315243,0
+PCQ.US,D,20210203,000000,16.8913,17.2387,16.5708,17.0631,46327.186392942,0
+PCQ.US,D,20210204,000000,17.0631,17.3854,17.0631,17.2859,50110.414395105,0
+PCQ.US,D,20210205,000000,17.2763,17.4771,17.2763,17.4771,17334.872979501,0
+PCQ.US,D,20210208,000000,17.4771,17.4771,16.9269,17.1856,44484.792695914,0
+PCQ.US,D,20210209,000000,17.4325,17.4325,17.1865,17.2676,9614.0206529862,0
+PCQ.US,D,20210210,000000,17.3922,17.4094,17.0765,17.0765,13746.453759701,0
+PCQ.US,D,20210211,000000,17.3526,17.3709,17.1431,17.1431,10612.933771061,0
+PCQ.US,D,20210212,000000,17.1239,17.3806,17.0668,17.1046,20951.270056342,0
+PCQ.US,D,20210216,000000,16.9869,17.3428,16.9308,16.9588,18018.776151625,0
+PCQ.US,D,20210217,000000,16.9869,17.0948,16.895,17.0948,16662.368193579,0
+PCQ.US,D,20210218,000000,16.9588,17.1046,16.7031,16.7031,20434.197809538,0
+PCQ.US,D,20210219,000000,16.8014,16.9019,16.6645,16.6645,19816.612520772,0
+PCQ.US,D,20210222,000000,16.6645,16.8063,16.5717,16.6278,12808.677440349,0
+PCQ.US,D,20210223,000000,16.6365,16.6365,16.4771,16.5272,18341.039616067,0
+PCQ.US,D,20210224,000000,16.4558,16.5717,16.4465,16.5717,16286.22144891,0
+PCQ.US,D,20210225,000000,16.4465,16.6095,16.2427,16.2427,61016.597556634,0
+PCQ.US,D,20210226,000000,16.37,16.5272,16.292,16.3248,12771.373630961,0
+PCQ.US,D,20210301,000000,16.519,16.519,16.3643,16.4272,17913.082025024,0
+PCQ.US,D,20210302,000000,16.369,16.6645,16.369,16.4465,17875.778215635,0
+PCQ.US,D,20210303,000000,16.5003,16.519,16.3779,16.4465,12069.854771069,0
+PCQ.US,D,20210304,000000,16.4272,16.7301,16.3884,16.5003,15129.803357862,0
+PCQ.US,D,20210305,000000,16.6983,16.7629,16.3884,16.3982,16390.879358582,0
+PCQ.US,D,20210308,000000,16.3982,16.7484,16.3982,16.5121,6644.2229388821,0
+PCQ.US,D,20210309,000000,16.5352,16.6577,16.5272,16.647,15109.079019315,0
+PCQ.US,D,20210310,000000,16.6887,16.6887,16.4958,16.5766,15081.101162272,0
+PCQ.US,D,20210311,000000,16.5865,16.5865,16.4958,16.5865,14529.833756862,0
+PCQ.US,D,20210312,000000,16.5312,16.5865,16.5272,16.5679,8320.8219275145,0
+PCQ.US,D,20210315,000000,16.5131,16.7455,16.4503,16.4717,10148.708587556,0
+PCQ.US,D,20210316,000000,16.4859,16.4859,16.4309,16.4597,24642.274751958,0
+PCQ.US,D,20210317,000000,16.3827,16.6413,16.3827,16.5401,34522.603155302,0
+PCQ.US,D,20210318,000000,16.4958,16.5584,16.373,16.4309,15341.191611064,0
+PCQ.US,D,20210319,000000,16.518,16.518,16.3922,16.5131,8836.8579573903,0
+PCQ.US,D,20210322,000000,16.6597,16.6597,16.4762,16.4762,10482.370438198,0
+PCQ.US,D,20210323,000000,16.5041,16.6567,16.4771,16.5071,10184.976180018,0
+PCQ.US,D,20210324,000000,16.5766,16.5766,16.4762,16.4889,9627.4914730432,0
+PCQ.US,D,20210325,000000,16.4958,16.4958,16.4455,16.4677,10648.165146591,0
+PCQ.US,D,20210326,000000,16.4958,16.4958,16.4021,16.4762,26843.199505885,0
+PCQ.US,D,20210329,000000,16.4309,16.4667,16.4214,16.4587,8518.7393606595,0
+PCQ.US,D,20210330,000000,16.4958,16.4958,16.3557,16.4116,32949.625859415,0
+PCQ.US,D,20210331,000000,16.3827,16.4627,16.3827,16.4116,13827.278680044,0
+PCQ.US,D,20210401,000000,16.4958,16.5865,16.373,16.5865,20466.32053429,0
+PCQ.US,D,20210405,000000,16.5959,16.7533,16.5921,16.6597,25111.681020099,0
+PCQ.US,D,20210406,000000,16.5766,16.7716,16.5766,16.7252,28641.035875032,0
+PCQ.US,D,20210407,000000,16.6983,16.7629,16.6325,16.7078,16589.833008658,0
+PCQ.US,D,20210408,000000,16.7349,16.8913,16.7349,16.8439,25459.849907726,0
+PCQ.US,D,20210409,000000,16.8778,16.9125,16.7464,16.8197,13906.031166531,0
+PCQ.US,D,20210412,000000,16.7397,16.8111,16.7397,16.7764,11806.655671495,0
+PCQ.US,D,20210413,000000,16.8295,16.8295,16.4627,16.5717,71168.414794972,0
+PCQ.US,D,20210414,000000,16.5717,16.7185,16.4529,16.5806,19550.304770414,0
+PCQ.US,D,20210415,000000,16.5806,16.7397,16.5534,16.6538,17336.945413355,0
+PCQ.US,D,20210416,000000,16.5776,16.8024,16.5776,16.7668,33486.38622784,0
+PCQ.US,D,20210419,000000,16.5623,16.7397,16.5623,16.6268,37568.044705111,0
+PCQ.US,D,20210420,000000,16.6268,16.7484,16.5902,16.6925,13071.876539925,0
+PCQ.US,D,20210421,000000,16.6635,16.6732,16.5717,16.6171,8110.4698912397,0
+PCQ.US,D,20210422,000000,16.5998,16.6452,16.5717,16.5717,15977.428804527,0
+PCQ.US,D,20210423,000000,16.6452,16.6452,16.5717,16.5717,14964.00864947,0
+PCQ.US,D,20210426,000000,16.6268,16.7397,16.6268,16.7088,20527.457333008,0
+PCQ.US,D,20210427,000000,16.7291,16.7397,16.5998,16.6625,15890.38658262,0
+PCQ.US,D,20210428,000000,16.6355,16.6829,16.6355,16.6829,4362.4732646122,0
+PCQ.US,D,20210429,000000,16.5998,16.6829,16.5902,16.6452,14537.087275354,0
+PCQ.US,D,20210430,000000,16.6452,16.7484,16.6452,16.6635,6235.9534694623,0
+PCQ.US,D,20210503,000000,16.7842,16.7842,16.6452,16.7397,16712.106606097,0
+PCQ.US,D,20210504,000000,16.6635,16.7842,16.6635,16.7629,15970.175286035,0
+PCQ.US,D,20210505,000000,16.7842,16.9135,16.7832,16.9135,23043.392032886,0
+PCQ.US,D,20210506,000000,16.896,16.9694,16.8778,16.951,16903.806737677,0
+PCQ.US,D,20210507,000000,17.5244,17.5244,17.0342,17.2936,28299.084288969,0
+PCQ.US,D,20210510,000000,17.2,17.2753,17.1836,17.1836,24243.331234885,0
+PCQ.US,D,20210511,000000,17.1836,17.2,17.1836,17.1913,8751.8881693384,0
+PCQ.US,D,20210512,000000,17.2618,17.2618,17.117,17.1691,20385.495613946,0
+PCQ.US,D,20210513,000000,17.1691,17.202,17.1113,17.151,8267.9748642141,0
+PCQ.US,D,20210514,000000,17.0746,17.2618,16.9,17.0843,43743.897592782,0
+PCQ.US,D,20210517,000000,17.0843,17.1595,17.0843,17.0928,9806.7570014941,0
+PCQ.US,D,20210518,000000,17.0525,17.1691,17.0525,17.1123,5884.6759310529,0
+PCQ.US,D,20210519,000000,17.151,17.151,17.0428,17.0843,11490.609508619,0
+PCQ.US,D,20210520,000000,17.1026,17.1219,17.0938,17.1026,6517.8044737317,0
+PCQ.US,D,20210521,000000,17.1026,17.1788,17.089,17.1788,4807.0103264931,0
+PCQ.US,D,20210524,000000,17.2521,17.2899,16.9829,17.2367,31479.234039348,0
+PCQ.US,D,20210525,000000,17.204,17.2803,17.1963,17.2232,11536.203053427,0
+PCQ.US,D,20210526,000000,17.2618,17.2618,17.0525,17.2136,15963.957984469,0
+PCQ.US,D,20210527,000000,17.2899,17.2899,16.9925,17.1411,15440.6684361,0
+PCQ.US,D,20210528,000000,17.2975,17.3535,17.0283,17.1123,19979.298578383,0
+PCQ.US,D,20210601,000000,17.233,17.3158,16.9,17.3158,15616.82531377,0
+PCQ.US,D,20210602,000000,17.2618,17.3063,17.0021,17.2849,26219.396915554,0
+PCQ.US,D,20210603,000000,17.2618,17.2618,17.0928,17.1874,18122.397844371,0
+PCQ.US,D,20210604,000000,17.2618,17.3158,17.0987,17.3158,15871.734677925,0
+PCQ.US,D,20210607,000000,17.3158,17.3158,17.1691,17.2492,14826.191798115,0
+PCQ.US,D,20210608,000000,17.3063,17.3063,17.1874,17.1963,15854.118990159,0
+PCQ.US,D,20210609,000000,17.2899,17.2899,17.151,17.1595,12337.198738354,0
+PCQ.US,D,20210610,000000,17.2088,17.368,16.9771,17.2667,16214.722480915,0
+PCQ.US,D,20210611,000000,17.1642,17.4954,17.117,17.4442,16983.595441092,0
+PCQ.US,D,20210614,000000,17.3872,17.6952,17.1836,17.6952,20202.085217786,0
+PCQ.US,D,20210615,000000,17.6952,17.6952,17.453,17.6575,13637.650982319,0
+PCQ.US,D,20210616,000000,17.6671,17.6769,17.4714,17.564,6625.5710341878,0
+PCQ.US,D,20210617,000000,17.5734,17.6575,17.5734,17.6197,8130.1580128616,0
+PCQ.US,D,20210618,000000,17.3304,17.4984,17.2377,17.397,29604.717617571,0
+PCQ.US,D,20210621,000000,17.4886,17.6381,17.2803,17.6197,10769.402527106,0
+PCQ.US,D,20210622,000000,17.6197,17.6479,17.4625,17.6479,9561.1735896857,0
+PCQ.US,D,20210623,000000,17.4984,17.6025,17.4345,17.5918,12291.605193547,0
+PCQ.US,D,20210624,000000,17.7772,17.7772,17.5734,17.6952,27728.128761939,0
+PCQ.US,D,20210625,000000,17.6952,17.7772,17.6034,17.7675,15644.803170811,0
+PCQ.US,D,20210628,000000,17.7598,17.7675,17.6575,17.7502,10553.869406194,0
+PCQ.US,D,20210629,000000,17.7675,17.7675,17.6864,17.7066,8144.6650498461,0
+PCQ.US,D,20210630,000000,17.7502,17.7502,17.6015,17.7416,17117.267424734,0
+PCQ.US,D,20210701,000000,17.7502,17.7858,17.6874,17.7675,16391.91557551,0
+PCQ.US,D,20210702,000000,17.7772,17.8052,17.7598,17.7955,15101.825500822,0
+PCQ.US,D,20210706,000000,17.7134,17.8341,17.7134,17.7231,18209.440066278,0
+PCQ.US,D,20210707,000000,17.7231,17.8718,17.7231,17.8533,13344.401591846,0
+PCQ.US,D,20210708,000000,17.8803,17.8803,17.8052,17.8438,8431.6971387529,0
+PCQ.US,D,20210709,000000,17.9045,17.9045,17.7867,17.8852,7990.2687276545,0
+PCQ.US,D,20210712,000000,17.8852,17.9045,17.8852,17.8861,9816.0829538411,0
+PCQ.US,D,20210713,000000,17.8852,17.9045,17.8852,17.8959,5963.4284175399,0
+PCQ.US,D,20210714,000000,17.9045,17.9277,17.8478,17.8487,9215.0771359137,0
+PCQ.US,D,20210715,000000,17.8487,18.0078,17.7637,17.9787,26155.151466051,0
+PCQ.US,D,20210716,000000,17.8293,17.9797,17.7637,17.8823,14030.377197826,0
+PCQ.US,D,20210719,000000,17.755,17.8765,17.5957,17.8543,35021.023497411,0
+PCQ.US,D,20210720,000000,17.6613,17.8736,17.3621,17.5299,64244.413285676,0
+PCQ.US,D,20210721,000000,17.6519,17.6902,17.5299,17.6139,25723.0490073,0
+PCQ.US,D,20210722,000000,17.642,17.6902,17.4762,17.6139,6551.999632338,0
+PCQ.US,D,20210723,000000,17.7463,17.7463,17.6139,17.6519,11803.547020712,0
+PCQ.US,D,20210726,000000,17.7463,17.7463,17.5678,17.6902,3525.2099872235,0
+PCQ.US,D,20210727,000000,17.5872,17.6711,17.5872,17.6519,2246.5182987361,0
+PCQ.US,D,20210728,000000,17.6902,17.7463,17.5872,17.7463,6240.098337172,0
+PCQ.US,D,20210729,000000,17.7724,17.8487,17.755,17.8487,18125.506495153,0
+PCQ.US,D,20210730,000000,17.8099,17.894,17.7463,17.7906,9047.209993665,0
+PCQ.US,D,20210802,000000,17.9325,17.9325,17.8003,17.9045,14548.485661557,0
+PCQ.US,D,20210803,000000,18.0078,18.0078,17.7463,17.8765,14663.505740504,0
+PCQ.US,D,20210804,000000,17.9509,17.9509,17.7463,17.7724,6579.9774893794,0
+PCQ.US,D,20210805,000000,17.8852,17.8852,17.755,17.7906,12547.550774629,0
+PCQ.US,D,20210806,000000,17.9896,17.9896,17.7637,17.9413,12481.232891273,0
+PCQ.US,D,20210809,000000,17.9413,17.9413,17.8196,17.8765,10730.026283863,0
+PCQ.US,D,20210810,000000,17.8196,17.9413,17.755,17.7724,18743.09178392,0
+PCQ.US,D,20210811,000000,18.0675,18.0675,17.7955,17.7955,14265.59844036,0
+PCQ.US,D,20210812,000000,17.7955,17.9093,17.7752,17.8148,7987.160076872,0
+PCQ.US,D,20210813,000000,17.7955,17.8533,17.7416,17.8533,7030.7318528252,0
+PCQ.US,D,20210816,000000,17.8148,18.0675,17.7598,17.8631,19662.216198578,0
+PCQ.US,D,20210817,000000,17.9664,17.9758,17.8631,17.8631,5400.7626259284,0
+PCQ.US,D,20210818,000000,17.6604,17.9287,17.6604,17.8718,4408.0668094205,0
+PCQ.US,D,20210819,000000,17.8631,17.9287,17.8245,17.9191,10677.179220562,0
+PCQ.US,D,20210820,000000,17.7772,18.0048,17.7772,17.8997,16293.474967404,0
+PCQ.US,D,20210823,000000,17.7955,17.9287,17.7955,17.8901,9896.9078741831,0
+PCQ.US,D,20210824,000000,17.7772,17.8803,17.7502,17.8245,37573.225789747,0
+PCQ.US,D,20210825,000000,17.9093,17.9093,17.6178,17.6469,15861.372508651,0
+PCQ.US,D,20210826,000000,17.7327,17.7327,17.6178,17.676,17749.359750484,0
+PCQ.US,D,20210827,000000,17.7327,17.7502,17.6178,17.6661,16414.712347915,0
+PCQ.US,D,20210830,000000,17.7231,17.7231,17.5339,17.5339,27509.486990243,0
+PCQ.US,D,20210831,000000,17.6083,17.6565,17.5522,17.5813,8885.5601529809,0
+PCQ.US,D,20210901,000000,17.7037,17.7037,17.5428,17.59,21889.046375694,0
+PCQ.US,D,20210902,000000,17.7416,17.7675,17.5428,17.6942,8342.5824829912,0
+PCQ.US,D,20210903,000000,17.7675,17.7675,17.6565,17.6565,12453.255034231,0
+PCQ.US,D,20210907,000000,17.6083,17.7791,17.6083,17.6083,6941.6171970635,0
+PCQ.US,D,20210908,000000,17.8148,17.8245,17.6277,17.7134,8473.1458158513,0
+PCQ.US,D,20210909,000000,17.7231,17.9287,17.6854,17.8718,16920.386208515,0
+PCQ.US,D,20210910,000000,17.755,17.9906,17.7115,17.7366,26145.825513703,0
+PCQ.US,D,20210913,000000,17.868,17.868,17.6894,17.7366,9215.0771359137,0
+PCQ.US,D,20210914,000000,17.782,17.782,17.5754,17.5784,14014.833943914,0
+PCQ.US,D,20210915,000000,17.7076,17.7463,17.5561,17.6315,21494.24772633,0
+PCQ.US,D,20210916,000000,17.6797,17.6797,17.5754,17.6315,6370.6616700323,0
+PCQ.US,D,20210917,000000,17.6894,17.6894,17.6217,17.641,3712.7652510939,0
+PCQ.US,D,20210920,000000,17.7174,17.7637,17.6122,17.6122,10838.829061246,0
+PCQ.US,D,20210921,000000,17.7463,17.8196,17.6217,17.6982,17284.098350056,0
+PCQ.US,D,20210922,000000,17.8293,17.8852,17.7598,17.868,18222.910886334,0
+PCQ.US,D,20210923,000000,17.7637,17.8755,17.7637,17.8582,8001.6671138564,0
+PCQ.US,D,20210924,000000,17.8293,17.8543,17.6315,17.8196,13035.608947464,0
+PCQ.US,D,20210927,000000,17.7269,17.8487,17.6227,17.8293,3852.6545363012,0
+PCQ.US,D,20210928,000000,17.8196,17.868,17.6315,17.6701,21826.873360045,0
+PCQ.US,D,20210929,000000,17.7724,17.7724,17.6025,17.6982,20063.232149508,0
+PCQ.US,D,20210930,000000,17.7724,17.836,17.6217,17.782,4644.3242688817,0
+PCQ.US,D,20211001,000000,17.8765,17.8765,17.5938,17.6604,31956.930042908,0
+PCQ.US,D,20211004,000000,17.6509,17.8099,17.641,17.755,11271.967736924,0
+PCQ.US,D,20211005,000000,17.8293,17.8428,17.6999,17.8196,13310.20643324,0
+PCQ.US,D,20211006,000000,17.7076,17.8487,17.6982,17.839,12566.202679324,0
+PCQ.US,D,20211007,000000,17.839,17.839,17.7047,17.7416,10335.2276345,0
+PCQ.US,D,20211008,000000,17.7974,17.9006,17.6469,17.7955,16750.446632411,0
+PCQ.US,D,20211011,000000,17.7955,17.8709,17.6459,17.7221,12152.752125267,0
+PCQ.US,D,20211012,000000,17.7772,17.7772,17.7569,17.7762,2810.2203072751,0
+PCQ.US,D,20211013,000000,17.7416,17.8245,17.7416,17.7675,7563.3473535403,0
+PCQ.US,D,20211014,000000,17.7858,17.7858,17.6556,17.7125,12894.68344533,0
+PCQ.US,D,20211015,000000,17.7502,17.7772,17.6556,17.7502,16141.151079066,0
+PCQ.US,D,20211018,000000,17.7675,18.0985,17.6661,18.0985,40380.337446241,0
+PCQ.US,D,20211019,000000,18.1932,18.1932,17.8631,18.0694,17975.255040671,0
+PCQ.US,D,20211020,000000,18.0793,18.0985,17.8755,18.0655,23645.43406774,0
+PCQ.US,D,20211021,000000,18.0694,18.0694,17.8062,17.9866,14645.890052739,0
+PCQ.US,D,20211022,000000,17.8813,18.0793,17.8813,17.9768,4181.1353023064,0
+PCQ.US,D,20211025,000000,18.0241,18.032,17.5882,17.6932,33382.764535095,0
+PCQ.US,D,20211026,000000,17.6932,17.8196,17.5882,17.7028,9349.7853364836,0
+PCQ.US,D,20211027,000000,17.6362,17.8023,17.6074,17.7858,10025.398773188,0
+PCQ.US,D,20211028,000000,17.9201,17.9674,17.7858,17.9479,28963.299339472,0
+PCQ.US,D,20211029,000000,17.7955,17.9576,17.7955,17.9297,11164.201176469,0
+PCQ.US,D,20211101,000000,17.9576,17.9576,17.7502,17.8774,26748.903765487,0
+PCQ.US,D,20211102,000000,17.9384,17.9674,17.7772,17.9674,19019.761703553,0
+PCQ.US,D,20211103,000000,17.9674,18.032,17.9674,18.032,6355.1184161204,0
+PCQ.US,D,20211104,000000,18.0793,18.3156,18.0694,18.1468,11772.460512888,0
+PCQ.US,D,20211105,000000,18.2597,18.4295,18.1833,18.4208,6990.3193926541,0
+PCQ.US,D,20211108,000000,18.6468,18.8165,18.2597,18.4295,10709.301945312,0
+PCQ.US,D,20211109,000000,19.0616,19.0616,18.4788,18.7779,11572.470645888,0
+PCQ.US,D,20211110,000000,18.6891,18.8396,18.6419,18.6611,14185.809736944,0
+PCQ.US,D,20211111,000000,18.7084,18.8687,18.5705,18.8117,9476.2038016339,0
+PCQ.US,D,20211112,000000,18.7538,18.8687,18.4828,18.8504,11397.349985147,0
+PCQ.US,D,20211115,000000,18.8311,18.8406,18.7084,18.7636,13605.528257567,0
+PCQ.US,D,20211116,000000,18.8214,18.8406,18.6032,18.6988,9973.5879268154,0
+PCQ.US,D,20211117,000000,18.7084,18.7084,18.6032,18.6563,11503.044111747,0
+PCQ.US,D,20211118,000000,18.6032,18.6128,18.4615,18.5367,6759.2430178302,0
+PCQ.US,D,20211119,000000,18.3765,18.5655,18.0241,18.2905,27671.136830927,0
+PCQ.US,D,20211122,000000,18.471,18.5404,18.1498,18.1893,19927.487732008,0
+PCQ.US,D,20211123,000000,18.1399,18.1498,17.5986,17.699,19967.900192181,0
+PCQ.US,D,20211124,000000,17.7695,17.893,17.5418,17.8265,17267.518879217,0
+PCQ.US,D,20211126,000000,17.9123,17.9123,17.7598,17.7791,3789.4453037261,0
+PCQ.US,D,20211129,000000,18.1399,18.4516,17.8709,18.1207,17463.363878505,0
+PCQ.US,D,20211130,000000,18.2346,18.2346,17.9123,18.0241,21018.624156625,0
+PCQ.US,D,20211201,000000,18.2154,18.2529,17.9886,18.0531,12652.208684302,0
+PCQ.US,D,20211202,000000,18.0241,18.1093,17.836,18.0166,9736.2942504266,0
+PCQ.US,D,20211203,000000,18.0723,18.0723,17.9025,17.9595,4535.5214914983,0
+PCQ.US,D,20211206,000000,18.1015,18.1863,17.9634,18.0916,7405.8423805662,0
+PCQ.US,D,20211207,000000,18.0166,18.4324,18.0166,18.111,20329.539899864,0
+PCQ.US,D,20211208,000000,18.8879,18.8879,18.1399,18.2056,41110.870380102,0
+PCQ.US,D,20211209,000000,18.2433,18.361,18.1961,18.2905,3665.0992724308,0
+PCQ.US,D,20211210,000000,18.4102,18.4102,18.3138,18.3233,10388.074697799,0
+PCQ.US,D,20211213,000000,18.9131,18.9131,18.3041,18.4865,4088.9119957624,0
+PCQ.US,D,20211214,000000,18.5329,18.5329,18.3233,18.4198,7927.0594950793,0
+PCQ.US,D,20211215,000000,18.5049,18.5049,18.4382,18.4672,8823.3871373333,0
+PCQ.US,D,20211216,000000,18.4672,18.6477,18.4623,18.5522,7195.4903442914,0
+PCQ.US,D,20211217,000000,18.7335,18.7335,18.2202,18.2268,15801.271926858,0
+PCQ.US,D,20211220,000000,18.1913,18.5135,18.0763,18.0763,4245.380751809,0
+PCQ.US,D,20211221,000000,18.0571,18.2056,17.9257,18.0473,23744.910892776,0
+PCQ.US,D,20211222,000000,17.8003,17.9345,17.6594,17.7724,59232.232007545,0
+PCQ.US,D,20211223,000000,17.8196,17.9926,17.6787,17.8099,29387.112062803,0
+PCQ.US,D,20211227,000000,17.7724,17.782,17.5532,17.6499,31388.046949731,0
+PCQ.US,D,20211228,000000,17.5532,17.7443,17.3931,17.5823,21263.171351508,0
+PCQ.US,D,20211229,000000,17.64,17.7877,17.6207,17.64,5776.9093705969,0
+PCQ.US,D,20211230,000000,17.7357,17.782,17.6594,17.7164,6765.460319395,0
+PCQ.US,D,20211231,000000,17.6972,17.7357,17.45,17.6594,53107.153749322,0
+PCQ.US,D,20220103,000000,17.782,17.9605,17.4964,17.782,18988.675195728,0
+PCQ.US,D,20220104,000000,17.7906,17.9876,17.6207,17.8871,29252.403862235,0
+PCQ.US,D,20220105,000000,18.0019,18.0473,17.8196,17.9257,19333.735432573,0
+PCQ.US,D,20220106,000000,17.9926,17.9926,17.6207,17.7906,20282.910138129,0
+PCQ.US,D,20220107,000000,17.868,17.868,17.8293,17.8582,3989.435170726,0
+PCQ.US,D,20220110,000000,17.868,17.9634,17.8293,17.9065,10934.161018572,0
+PCQ.US,D,20220111,000000,17.8003,17.8871,17.7085,17.8871,15713.193488024,0
+PCQ.US,D,20220112,000000,17.9305,17.9305,17.7858,17.8438,9816.0829538411,0
+PCQ.US,D,20220113,000000,17.8487,17.8487,17.5669,17.5669,18770.033424034,0
+PCQ.US,D,20220114,000000,17.6149,17.6149,17.1189,17.1672,38738.969833143,0
+PCQ.US,D,20220118,000000,17.0706,17.1672,16.5845,16.6018,67064.995762223,0
+PCQ.US,D,20220119,000000,16.5845,16.5845,15.4794,16.013,110195.45293395,0
+PCQ.US,D,20220120,000000,16.0421,16.29,15.9756,16.0604,28677.303467492,0
+PCQ.US,D,20220121,000000,15.9465,16.1559,15.8413,15.879,36874.815580639,0
+PCQ.US,D,20220124,000000,15.737,16.1076,15.737,15.9465,43583.283969023,0
+PCQ.US,D,20220125,000000,15.8026,16.1559,15.8026,16.127,6324.0319082965,0
+PCQ.US,D,20220126,000000,16.1656,16.2129,15.8499,16.0421,34114.333685882,0
+PCQ.US,D,20220127,000000,16.1366,16.1366,15.8598,15.9173,26090.906016548,0
+PCQ.US,D,20220128,000000,15.9756,15.9756,15.737,15.794,29199.556798933,0
+PCQ.US,D,20220131,000000,15.7554,16.0227,15.7554,15.9562,21357.467091907,0
+PCQ.US,D,20220201,000000,15.8887,16.2987,15.8026,16.2139,35808.548362282,0
+PCQ.US,D,20220202,000000,16.2139,16.4425,16.127,16.2139,15130.83957479,0
+PCQ.US,D,20220203,000000,16.1462,16.1944,15.9756,16.127,8208.9104993487,0
+PCQ.US,D,20220204,000000,16.1656,16.2042,15.8887,15.9273,15548.434996557,0
+PCQ.US,D,20220207,000000,15.9273,15.9273,15.8316,15.8615,22368.814813107,0
+PCQ.US,D,20220208,000000,15.8026,15.8981,15.6501,15.8981,45383.192772025,0
+PCQ.US,D,20220209,000000,15.9273,15.9273,15.8171,15.8598,20688.070956766,0
+PCQ.US,D,20220210,000000,15.6926,15.8171,15.6058,15.6638,28043.138707885,0
+PCQ.US,D,20220211,000000,15.7313,15.7989,15.0798,15.2139,40710.890646101,0
+PCQ.US,D,20220214,000000,15.0615,15.2411,14.936,15.0798,28254.526961088,0
+PCQ.US,D,20220215,000000,14.7835,15.0422,14.6582,14.6582,76661.400727445,0
+PCQ.US,D,20220216,000000,14.7739,14.7739,14.2373,14.496,101136.84455408,0
+PCQ.US,D,20220217,000000,14.4478,15.3761,14.4478,15.3192,89137.452534079,0
+PCQ.US,D,20220218,000000,15.0615,15.5401,15.0615,15.3858,40276.715753495,0
+PCQ.US,D,20220222,000000,15.3858,15.5778,15.3761,15.5113,30776.678962529,0
+PCQ.US,D,20220223,000000,15.6155,15.6155,15.4148,15.5113,31597.362769078,0
+PCQ.US,D,20220224,000000,15.5875,15.6541,15.5113,15.6058,38333.809014506,0
+PCQ.US,D,20220225,000000,15.6444,15.7602,15.5633,15.6348,20021.783472409,0
+PCQ.US,D,20220228,000000,15.6348,15.9898,15.6058,15.8267,11402.531069785,0
+PCQ.US,D,20220301,000000,15.8933,15.9173,15.6638,15.7023,24194.629039295,0
+PCQ.US,D,20220302,000000,15.6058,15.8933,15.6058,15.683,23101.420180823,0
+PCQ.US,D,20220303,000000,15.6638,15.7602,15.6251,15.7023,6456.6676750115,0
+PCQ.US,D,20220304,000000,15.874,15.874,15.5875,15.5875,17376.321656598,0
+PCQ.US,D,20220307,000000,15.4148,15.6531,15.1087,15.3664,40049.784246381,0
+PCQ.US,D,20220308,000000,15.2139,15.6521,15.2139,15.6155,41863.163869439,0
+PCQ.US,D,20220309,000000,15.6541,15.9707,15.4197,15.9223,31693.730943332,0
+PCQ.US,D,20220310,000000,15.8692,15.8692,15.3789,15.5238,32921.648002374,0
+PCQ.US,D,20220311,000000,15.7545,15.7545,15.2834,15.3318,28139.50688214,0
+PCQ.US,D,20220314,000000,15.1204,15.461,14.8029,14.908,61027.995942836,0
+PCQ.US,D,20220315,000000,14.8985,15.1502,14.7258,14.7258,38712.028193029,0
+PCQ.US,D,20220316,000000,14.7258,15.1581,14.7258,14.9757,20156.491672978,0
+PCQ.US,D,20220317,000000,14.8985,15.187,14.8985,15.0817,26807.968130352,0
+PCQ.US,D,20220318,000000,15.1484,15.187,15.0432,15.0625,13232.490163681,0
+PCQ.US,D,20220321,000000,15.1773,15.1773,14.9275,14.9275,13199.331222002,0
+PCQ.US,D,20220322,000000,14.8985,15.1156,14.7835,14.9852,19780.344928311,0
+PCQ.US,D,20220323,000000,14.9468,15.0817,14.8127,14.8318,10679.251654416,0
+PCQ.US,D,20220324,000000,14.8793,14.8793,14.6677,14.7787,20860.082966725,0
+PCQ.US,D,20220325,000000,14.6871,14.7064,14.5143,14.5143,39291.273455479,0
+PCQ.US,D,20220328,000000,14.6484,14.8704,14.4372,14.4372,31469.908087001,0
+PCQ.US,D,20220329,000000,14.4855,14.995,14.4372,14.8318,36738.034946216,0
+PCQ.US,D,20220330,000000,14.9176,15.187,14.7739,14.9275,10710.33816224,0
+PCQ.US,D,20220331,000000,15.0915,15.3027,14.9275,15.0915,29332.192565648,0
+PCQ.US,D,20220401,000000,15.1967,15.2062,14.745,15.0915,49889.700189552,0
+PCQ.US,D,20220404,000000,15.0142,15.3694,15.0142,15.0722,28706.317541461,0
+PCQ.US,D,20220405,000000,15.0915,15.5142,15.0722,15.2834,57873.751615644,0
+PCQ.US,D,20220406,000000,15.187,15.687,15.187,15.5335,54195.181523154,0
+PCQ.US,D,20220407,000000,15.8413,15.8413,15.6386,15.7254,13636.614765391,0
+PCQ.US,D,20220408,000000,15.5663,15.8076,15.4745,15.6049,14447.972619594,0
+PCQ.US,D,20220411,000000,15.4504,15.6145,15.3732,15.4504,29761.186373616,0
+PCQ.US,D,20220412,000000,15.4409,15.6599,14.968,14.968,31452.292399233,0
+PCQ.US,D,20220413,000000,15.2284,15.5832,14.5047,14.8422,52752.76756013,0
+PCQ.US,D,20220414,000000,14.8812,14.882,14.7268,14.8521,34774.403868675,0
+PCQ.US,D,20220418,000000,14.9582,14.9582,14.6301,14.8714,15986.754756873,0
+PCQ.US,D,20220419,000000,14.8618,14.9389,14.7421,14.9292,15451.030605376,0
+PCQ.US,D,20220420,000000,15.0354,15.3447,14.8231,14.968,27658.702227798,0
+PCQ.US,D,20220421,000000,15.1029,15.3635,14.8914,14.9005,8931.1536977893,0
+PCQ.US,D,20220422,000000,14.9292,15.1416,14.8038,14.8038,25547.928346559,0
+PCQ.US,D,20220425,000000,14.7944,14.8136,14.717,14.746,19402.125749787,0
+PCQ.US,D,20220426,000000,14.8521,14.8521,14.6301,14.6686,16370.155020033,0
+PCQ.US,D,20220427,000000,14.6013,14.8369,14.495,14.5722,17328.655677935,0
+PCQ.US,D,20220428,000000,14.495,14.6686,14.4659,14.524,74862.528141371,0
+PCQ.US,D,20220429,000000,14.5818,15.0837,14.4275,14.5531,25703.360885678,0
+PCQ.US,D,20220502,000000,14.5531,14.5531,14.2537,14.3601,46804.882396502,0
+PCQ.US,D,20220503,000000,14.4177,14.6295,14.3019,14.3117,31227.433325974,0
+PCQ.US,D,20220504,000000,14.3407,14.7944,14.2249,14.5337,54977.525303387,0
+PCQ.US,D,20220505,000000,14.4757,14.553,14.3984,14.4372,22719.05613459,0
+PCQ.US,D,20220506,000000,14.3792,14.556,14.2249,14.4083,11274.040170779,0
+PCQ.US,D,20220509,000000,14.3408,14.3408,14.0415,14.1958,66977.953540318,0
+PCQ.US,D,20220510,000000,14.4659,14.4659,13.9932,14.1766,29663.781982436,0
+PCQ.US,D,20220511,000000,14.1524,14.5207,14.1524,14.3366,59387.953406224,0
+PCQ.US,D,20220512,000000,14.5207,14.5207,14.2494,14.443,15977.914818483,0
+PCQ.US,D,20220513,000000,14.443,14.5305,14.3945,14.4627,15339.33467433,0
+PCQ.US,D,20220516,000000,14.414,14.5594,14.414,14.5594,9560.1327881506,0
+PCQ.US,D,20220517,000000,14.5207,14.5594,14.259,14.259,29264.302018072,0
+PCQ.US,D,20220518,000000,14.3657,14.4044,14.036,14.1524,18959.331000393,0
+PCQ.US,D,20220519,000000,14.288,14.288,13.9293,13.9779,30525.987827925,0
+PCQ.US,D,20220520,000000,14.0262,14.0845,12.9893,13.3478,326889.0726287,0
+PCQ.US,D,20220523,000000,13.3381,13.5223,13.2313,13.4253,43978.467762906,0
+PCQ.US,D,20220524,000000,13.5416,13.7028,13.4446,13.6386,42511.487205581,0
+PCQ.US,D,20220525,000000,13.6386,14.0845,13.4253,13.9101,98454.821708207,0
+PCQ.US,D,20220526,000000,13.9391,14.7436,13.9391,14.6952,57188.514202129,0
+PCQ.US,D,20220527,000000,14.9958,15.3931,14.5885,15.1507,77919.157169421,0
+PCQ.US,D,20220531,000000,15.3349,15.3349,14.9859,15.1022,39124.639688207,0
+PCQ.US,D,20220601,000000,15.2672,15.2672,14.9859,15.2187,21148.453885518,0
+PCQ.US,D,20220602,000000,15.2187,15.3544,15.0829,15.2478,26473.73773708,0
+PCQ.US,D,20220603,000000,14.9764,15.2574,14.8861,15.1605,48436.149189215,0
+PCQ.US,D,20220606,000000,14.9958,15.2478,14.9084,15.0053,17543.932037909,0
+PCQ.US,D,20220607,000000,15.0247,15.2574,15.0247,15.1702,14867.878897466,0
+PCQ.US,D,20220608,000000,15.1894,15.6549,15.0746,15.5675,63785.800182514,0
+PCQ.US,D,20220609,000000,15.5385,15.6681,15.3252,15.3349,19311.117477219,0
+PCQ.US,D,20220610,000000,15.262,15.7291,15.1354,15.661,50581.649498367,0
+PCQ.US,D,20220613,000000,15.5637,15.5637,14.8628,14.9115,35869.378850294,0
+PCQ.US,D,20220614,000000,14.9505,14.9505,14.5514,14.6099,48356.315823526,0
+PCQ.US,D,20220615,000000,14.7461,14.7655,14.2108,14.3665,24882.435951515,0
+PCQ.US,D,20220616,000000,14.2691,14.4054,13.9478,14.1621,48139.535857971,0
+PCQ.US,D,20220617,000000,14.6099,14.7361,14.3761,14.6293,27957.423804147,0
+PCQ.US,D,20220621,000000,14.5904,14.9846,14.3373,14.493,71099.719129142,0
+PCQ.US,D,20220622,000000,14.6195,14.7127,14.1971,14.4346,17701.984864966,0
+PCQ.US,D,20220623,000000,14.4541,14.7361,14.4346,14.7361,50389.526969653,0
+PCQ.US,D,20220624,000000,14.7948,14.9685,14.7705,14.8824,37319.030657865,0
+PCQ.US,D,20220627,000000,14.9796,14.9796,14.8433,14.8433,2732.8659164719,0
+PCQ.US,D,20220628,000000,14.8531,15.1706,14.7948,14.8628,15889.663257201,0
+PCQ.US,D,20220629,000000,14.9992,14.9992,14.8726,14.9309,20219.098209086,0
+PCQ.US,D,20220630,000000,14.7849,15.0088,14.7361,14.9992,10326.329070097,0
+PCQ.US,D,20220701,000000,15.1451,15.5203,15.0867,15.2231,20910.533833816,0
+PCQ.US,D,20220705,000000,15.3106,15.5248,15.2327,15.5248,100727.68427923,0
+PCQ.US,D,20220706,000000,15.515,15.6221,15.184,15.3885,24892.709883532,0
+PCQ.US,D,20220707,000000,15.5248,15.5248,15.1646,15.262,28168.039410492,0
+PCQ.US,D,20220708,000000,15.8337,15.8337,15.2375,15.5307,20414.597441259,0
+PCQ.US,D,20220711,000000,15.6285,15.6285,15.1593,15.472,21038.709326148,0
+PCQ.US,D,20220712,000000,15.3548,15.3988,14.8954,15.0028,45137.61315672,0
+PCQ.US,D,20220713,000000,14.7584,15.1496,14.7584,15.1398,44374.355015528,0
+PCQ.US,D,20220714,000000,15.1398,15.1398,14.7781,14.9344,16789.632837722,0
+PCQ.US,D,20220715,000000,15.0126,15.0714,14.756,15.0714,11617.689267054,0
+PCQ.US,D,20220718,000000,15.0518,15.1202,14.7097,14.7097,17905.872290857,0
+PCQ.US,D,20220719,000000,14.8465,14.8465,14.6805,14.7584,26804.070754578,0
+PCQ.US,D,20220720,000000,14.8465,14.8954,14.7585,14.8563,9187.7454529398,0
+PCQ.US,D,20220721,000000,14.8074,14.8874,14.6607,14.6607,42715.854416508,0
+PCQ.US,D,20220722,000000,14.7781,15.0694,14.7781,14.9834,13887.001005875,0
+PCQ.US,D,20220725,000000,14.9052,14.9638,14.8759,14.8759,1641.1073169839,0
+PCQ.US,D,20220726,000000,14.9834,15.1593,14.9834,15.1202,10566.930405118,0
+PCQ.US,D,20220727,000000,15.1496,15.1593,15.1202,15.1398,3065.3101756133,0
+PCQ.US,D,20220728,000000,15.0518,15.2474,14.954,15.1496,29275.963072429,0
+PCQ.US,D,20220729,000000,15.1006,15.2276,14.3089,14.7489,153924.40722964,0
+PCQ.US,D,20220801,000000,14.9638,14.9638,14.6965,14.8856,27441.483384554,0
+PCQ.US,D,20220802,000000,14.9149,15.1251,14.8856,14.9052,40934.577708983,0
+PCQ.US,D,20220803,000000,14.9344,14.9638,14.7195,14.7584,30837.265918887,0
+PCQ.US,D,20220804,000000,14.9932,15.0028,14.8368,14.9052,32978.685878019,0
+PCQ.US,D,20220805,000000,14.8563,14.9737,14.7781,14.9737,32631.843371498,0
+PCQ.US,D,20220808,000000,15.1104,15.1104,14.8465,14.8465,21778.435379875,0
+PCQ.US,D,20220809,000000,14.8465,14.954,14.6607,14.7389,53329.848996551,0
+PCQ.US,D,20220810,000000,14.842,14.8519,14.7244,14.734,22872.395203637,0
+PCQ.US,D,20220811,000000,14.7931,14.842,14.7538,14.7538,16786.536975125,0
+PCQ.US,D,20220812,000000,14.7931,14.9108,14.7931,14.8912,29632.648836779,0
+PCQ.US,D,20220815,000000,14.8322,14.9501,14.8127,14.9108,22671.706540928,0
+PCQ.US,D,20220816,000000,15.0089,15.0089,14.8322,14.8322,10114.912345311,0
+PCQ.US,D,20220817,000000,14.7931,14.8174,14.7244,14.7635,13544.956646515,0
+PCQ.US,D,20220818,000000,14.9206,14.9337,14.7958,14.842,15019.05052945,0
+PCQ.US,D,20220819,000000,14.7439,14.8127,14.7244,14.8029,18766.936773624,0
+PCQ.US,D,20220822,000000,14.7831,14.8225,14.5378,14.685,34164.952696614,0
+PCQ.US,D,20220823,000000,14.5378,14.7047,14.5378,14.5771,24762.128550455,0
+PCQ.US,D,20220824,000000,14.528,14.7244,14.528,14.636,20496.73042478,0
+PCQ.US,D,20220825,000000,14.5967,14.6752,14.5378,14.6654,13295.369223351,0
+PCQ.US,D,20220826,000000,14.7538,14.7831,14.6654,14.7635,12316.375290039,0
+PCQ.US,D,20220829,000000,14.7244,14.7635,14.5672,14.5672,22590.208606834,0
+PCQ.US,D,20220830,000000,14.6752,14.781,14.5672,14.6457,11890.548584396,0
+PCQ.US,D,20220831,000000,14.7439,14.7439,14.5672,14.636,9211.304001037,0
+PCQ.US,D,20220901,000000,14.5672,14.636,14.3661,14.4789,51230.620096013,0
+PCQ.US,D,20220902,000000,14.5868,14.8225,14.4887,14.7538,31484.689389079,0
+PCQ.US,D,20220906,000000,14.8716,14.8716,14.4985,14.6556,35659.421063072,0
+PCQ.US,D,20220907,000000,14.6654,14.9186,14.6457,14.9108,13194.515529909,0
+PCQ.US,D,20220908,000000,14.9011,15.1954,14.528,14.7244,42119.151064242,0
+PCQ.US,D,20220909,000000,14.749,15.242,14.749,14.8574,6702.5585292377,0
+PCQ.US,D,20220912,000000,14.9165,14.9856,14.5427,14.818,18059.784293747,0
+PCQ.US,D,20220913,000000,14.7293,14.8377,14.6011,14.7687,25385.128981724,0
+PCQ.US,D,20220914,000000,14.8475,14.8475,14.5912,14.749,17150.962798257,0
+PCQ.US,D,20220915,000000,14.7587,14.8574,14.5518,14.5615,12557.154145273,0
+PCQ.US,D,20220916,000000,14.5419,14.5783,14.4433,14.5222,19931.18569908,0
+PCQ.US,D,20220919,000000,14.5123,14.7194,14.5123,14.5615,21783.315220022,0
+PCQ.US,D,20220920,000000,14.5123,14.6115,14.4138,14.4926,40870.595244719,0
+PCQ.US,D,20220921,000000,14.6011,14.6454,14.2659,14.3842,30269.030210277,0
+PCQ.US,D,20220922,000000,14.2264,14.3939,13.9997,14.0588,22228.597180424,0
+PCQ.US,D,20220923,000000,14.1674,14.1674,13.7335,13.832,72270.580775834,0
+PCQ.US,D,20220926,000000,13.5855,13.7088,13.285,13.3096,90090.98797925,0
+PCQ.US,D,20220927,000000,13.408,13.6349,13.408,13.5954,59347.260827133,0
+PCQ.US,D,20220928,000000,13.8025,14.3743,13.7729,13.911,48117.838085428,0
+PCQ.US,D,20220929,000000,13.9602,13.98,13.5763,13.6744,29855.191850724,0
+PCQ.US,D,20220930,000000,13.6546,13.9607,13.6299,13.6546,37043.604728555,0
+PCQ.US,D,20221003,000000,13.6941,14.0983,13.6941,13.8913,24314.017933468,0
+PCQ.US,D,20221004,000000,14.0292,14.5615,14.0292,14.3152,32781.475349036,0
+PCQ.US,D,20221005,000000,14.2954,14.5813,14.0983,14.2461,20250.693256088,0
+PCQ.US,D,20221006,000000,14.1967,14.5419,14.1967,14.3842,12356.320823724,0
+PCQ.US,D,20221007,000000,14.1967,14.6032,14.0687,14.3743,27492.864548272,0
+PCQ.US,D,20221010,000000,14.5518,14.5518,13.9306,13.9306,30648.382039868,0
+PCQ.US,D,20221011,000000,13.9503,14.6192,13.8994,13.9701,16945.057928185,0
+PCQ.US,D,20221012,000000,13.9157,14.1034,13.8874,13.9157,27646.425455071,0
+PCQ.US,D,20221013,000000,13.6185,14.1137,13.6185,13.7769,43099.224432131,0
+PCQ.US,D,20221014,000000,14.0543,14.3712,13.8265,13.8859,26649.894086867,0
+PCQ.US,D,20221017,000000,13.9453,14.0989,13.7176,13.8265,41459.541613527,0
+PCQ.US,D,20221018,000000,13.9057,14.1038,13.8463,13.8463,5421.8575960022,0
+PCQ.US,D,20221019,000000,13.8463,13.8463,13.7556,13.7868,9001.09133489,0
+PCQ.US,D,20221020,000000,13.7274,13.7669,13.6185,13.6878,38045.891607552,0
+PCQ.US,D,20221021,000000,13.6285,13.6676,13.5394,13.6285,27090.104498759,0
+PCQ.US,D,20221024,000000,13.668,13.767,13.6085,13.668,8073.2166364308,0
+PCQ.US,D,20221025,000000,13.6483,13.7473,13.5987,13.6977,24740.632873824,0
+PCQ.US,D,20221026,000000,13.7274,13.876,13.6582,13.7176,39631.052953124,0
+PCQ.US,D,20221027,000000,13.9552,14.391,13.7177,14.0344,52011.465959116,0
+PCQ.US,D,20221028,000000,14.1335,14.2623,13.9453,14.0147,26857.883409917,0
+PCQ.US,D,20221031,000000,14.0642,14.2127,13.9652,14.1038,18693.797651765,0
+PCQ.US,D,20221101,000000,14.1633,14.3711,13.8067,13.8661,25626.101982148,0
+PCQ.US,D,20221102,000000,13.9354,14.3811,13.9354,14.2226,41401.991169771,0
+PCQ.US,D,20221103,000000,14.2028,14.5791,14.1633,14.4009,22746.560480509,0
+PCQ.US,D,20221104,000000,14.5297,14.8565,14.49,14.6881,99389.616367385,0
+PCQ.US,D,20221107,000000,14.5792,14.8565,14.5099,14.7179,30578.469115926,0
+PCQ.US,D,20221108,000000,14.5594,14.6242,14.3513,14.5198,36010.423281009,0
+PCQ.US,D,20221109,000000,14.4802,14.7574,14.4802,14.5594,12488.446295149,0
+PCQ.US,D,20221110,000000,14.7534,14.9723,14.4947,14.9723,59201.813867984,0
+PCQ.US,D,20221111,000000,15.1513,15.221,15.0339,15.221,8051.591433757,0
+PCQ.US,D,20221114,000000,15.2608,15.4199,15.2608,15.3005,35411.924421951,0
+PCQ.US,D,20221115,000000,14.8032,15.2508,14.8032,15.0518,45606.586134955,0
+PCQ.US,D,20221116,000000,14.9524,15.1911,14.7733,14.9723,53234.991552031,0
+PCQ.US,D,20221117,000000,14.9524,15.3304,14.9524,15.1115,53456.133888539,0
+PCQ.US,D,20221118,000000,15.1115,15.2508,14.6937,15.0618,27322.135675524,0
+PCQ.US,D,20221121,000000,15.1015,15.2806,15.0022,15.201,38362.164229451,0
+PCQ.US,D,20221122,000000,15.2708,15.3105,15.0022,15.1414,25627.381223924,0
+PCQ.US,D,20221123,000000,15.1812,15.8178,15.0917,15.599,84096.409804117,0
+PCQ.US,D,20221125,000000,15.6189,15.7582,15.5294,15.5791,5296.358959359,0
+PCQ.US,D,20221128,000000,15.4995,15.5369,15.211,15.2608,28326.322921757,0
+PCQ.US,D,20221129,000000,15.3801,15.7681,15.3801,15.6189,27311.078558699,0
+PCQ.US,D,20221130,000000,15.5492,16.1958,15.4597,15.9771,55794.211500888,0
+PCQ.US,D,20221201,000000,16.0766,16.2947,15.8374,15.9074,37094.616564286,0
+PCQ.US,D,20221202,000000,15.9074,16.6634,15.9074,16.4645,39214.567417444,0
+PCQ.US,D,20221205,000000,16.6038,16.7911,16.2954,16.5441,61523.808401314,0
+PCQ.US,D,20221206,000000,16.6635,17.3499,16.6296,16.6834,54829.226759764,0
+PCQ.US,D,20221207,000000,16.5143,16.8873,16.3253,16.3452,66094.418419953,0
+PCQ.US,D,20221208,000000,16.1661,16.1959,15.6786,15.9472,59700.389317565,0
+PCQ.US,D,20221209,000000,15.5926,16.152,15.5926,15.6925,16211.079270752,0
+PCQ.US,D,20221212,000000,15.8024,16.3218,15.7774,15.8823,29127.484183446,0
+PCQ.US,D,20221213,000000,15.8923,16.5815,15.8823,16.122,56542.058057977,0
+PCQ.US,D,20221214,000000,15.99,16.07,15.66,15.84,46546,0
+PCQ.US,D,20221215,000000,15.9,16.5488,15.75,16.06,26242,0
+PCQ.US,D,20221216,000000,16.06,16.06,15.7,15.7,32562,0
+PCQ.US,D,20221219,000000,15.84,15.85,15.65,15.71,24446,0
+PCQ.US,D,20221220,000000,15.77,15.95,15.51,15.68,22233,0
+PCQ.US,D,20221221,000000,15.61,15.61,15.21,15.32,26598,0
+PCQ.US,D,20221222,000000,15.44,15.44,15.13,15.14,27728,0
+PCQ.US,D,20221223,000000,15.28,16,15.23,15.46,19890,0
+PCQ.US,D,20221227,000000,15.49,15.4999,15.07,15.07,33239,0
+PCQ.US,D,20221228,000000,15.09,15.2,15.07,15.2,51641,0
+PCQ.US,D,20221229,000000,15.19,15.44,15.12,15.12,28575,0
+PCQ.US,D,20221230,000000,15.08,15.1,14.95,15.07,36401,0
+PCQ.US,D,20230103,000000,15.42,15.55,15.1101,15.32,38924,0
+PCQ.US,D,20230104,000000,13.1,13.56,12.88,13.12,430419,0
+PCQ.US,D,20230105,000000,13.2,13.6426,12.52,12.68,179668,0
+PCQ.US,D,20230106,000000,12.72,12.96,12.43,12.53,158375,0
+PCQ.US,D,20230109,000000,12.46,12.5,10.87,11.03,523763,0
+PCQ.US,D,20230110,000000,10.96,11.18,10.73,11.1,202109,0
+PCQ.US,D,20230111,000000,11.08,11.34,11.03,11.13,134429,0
+PCQ.US,D,20230112,000000,11.19,11.39,11.1,11.34,121361,0
+PCQ.US,D,20230113,000000,11.28,11.33,11.2,11.25,149641,0
+PCQ.US,D,20230117,000000,11.26,11.2624,11.07,11.13,113509,0
+PCQ.US,D,20230118,000000,11.2,11.29,11.03,11.12,139706,0
+PCQ.US,D,20230119,000000,11.1,11.27,11.07,11.23,91503,0
+PCQ.US,D,20230120,000000,11.22,11.47,11.2,11.43,76467,0
+PCQ.US,D,20230123,000000,11.43,11.58,11.34,11.42,100557,0
+PCQ.US,D,20230124,000000,11.49,11.53,11.33,11.41,106077,0
+PCQ.US,D,20230125,000000,11.35,11.38,11.2601,11.33,66646,0
+PCQ.US,D,20230126,000000,11.37,11.44,11.2,11.26,85742,0
+PCQ.US,D,20230127,000000,11.2,11.26,11.1,11.11,102910,0
+PCQ.US,D,20230130,000000,11.12,11.14,11.02,11.07,63951,0
+PCQ.US,D,20230131,000000,11.09,11.1,11.03,11.07,60435,0
+PCQ.US,D,20230201,000000,11.1,11.17,11,11.13,130454,0
+PCQ.US,D,20230202,000000,11.2,11.28,11.025,11.08,93531,0
+PCQ.US,D,20230203,000000,10.99,11.05,10.91,10.95,75748,0
+PCQ.US,D,20230206,000000,10.93,10.99,10.81,10.9,118632,0
+PCQ.US,D,20230207,000000,10.92,10.95,10.82,10.95,44537,0
+PCQ.US,D,20230208,000000,10.89,11.02,10.89,10.96,82124,0
+PCQ.US,D,20230209,000000,11,11,10.8601,10.91,57912,0
+PCQ.US,D,20230210,000000,10.9,10.91,10.83,10.85,26874,0
+PCQ.US,D,20230213,000000,10.89,10.89,10.8,10.8,33991,0
+PCQ.US,D,20230214,000000,10.78,10.83,10.63,10.74,205591,0
+PCQ.US,D,20230215,000000,10.71,10.71,10.64,10.69,187353,0
+PCQ.US,D,20230216,000000,10.65,10.65,10.51,10.54,84256,0
+PCQ.US,D,20230217,000000,10.47,10.51,10.44,10.47,44833,0
+PCQ.US,D,20230221,000000,10.4,10.4,10.23,10.29,126586,0
+PCQ.US,D,20230222,000000,10.31,10.35,10.19,10.26,103715,0
+PCQ.US,D,20230223,000000,10.32,10.32,10.19,10.28,55590,0
+PCQ.US,D,20230224,000000,10.26,10.28,10.18,10.23,44595,0
+PCQ.US,D,20230227,000000,10.24,10.31,10.19,10.23,62910,0
+PCQ.US,D,20230228,000000,10.18,10.29,10.16,10.24,73147,0
+PCQ.US,D,20230301,000000,10.24,10.26,10.159,10.19,51597,0
+PCQ.US,D,20230302,000000,10.19,10.19,10.11,10.18,42178,0
+PCQ.US,D,20230303,000000,10.18,10.24,10.17,10.21,47489,0
+PCQ.US,D,20230306,000000,10.25,10.25,10.16,10.21,18703,0
+PCQ.US,D,20230307,000000,10.23,10.24,10.13,10.22,42771,0
+PCQ.US,D,20230308,000000,10.23,10.23,10.13,10.19,43291,0
+PCQ.US,D,20230309,000000,10.19,10.26,10.12,10.15,111333,0
+PCQ.US,D,20230310,000000,10.17,10.297,10.05,10.09,89360,0
+PCQ.US,D,20230313,000000,10.09,10.12,9.99,10.06,53348,0
+PCQ.US,D,20230314,000000,10.12,10.19,9.9469,10.01,88760,0
+PCQ.US,D,20230315,000000,10.04,10.09,9.95,10,99817,0
+PCQ.US,D,20230316,000000,10.03,10.15,9.99,10.03,48161,0
+PCQ.US,D,20230317,000000,9.98,10.05,9.96,10.03,50684,0
+PCQ.US,D,20230320,000000,10.08,10.08,9.96,10.03,63290,0
+PCQ.US,D,20230321,000000,10.03,10.03,9.8254,9.93,77085,0
+PCQ.US,D,20230322,000000,9.88,10,9.88,9.96,45976,0
+PCQ.US,D,20230323,000000,9.94,10,9.9,9.91,32058,0
+PCQ.US,D,20230324,000000,9.92,10.03,9.87,9.91,78184,0
+PCQ.US,D,20230327,000000,9.97,9.97,9.897,9.94,36324,0
+PCQ.US,D,20230328,000000,9.94,9.95,9.89,9.94,19864,0
+PCQ.US,D,20230329,000000,9.96,9.98,9.87,9.92,74233,0
+PCQ.US,D,20230330,000000,9.88,10.05,9.85,10,302558,0
+PCQ.US,D,20230331,000000,10.04,10.16,10.02,10.08,144846,0
+PCQ.US,D,20230403,000000,10.07,10.14,9.97,9.99,68628,0
+PCQ.US,D,20230404,000000,10.01,10.06,9.99,10,82046,0
+PCQ.US,D,20230405,000000,10.04,10.16,10.0363,10.16,142985,0
+PCQ.US,D,20230406,000000,10.18,10.25,10.13,10.18,137336,0
+PCQ.US,D,20230410,000000,10.19,10.19,10.07,10.13,73203,0
+PCQ.US,D,20230411,000000,10.16,10.16,10.105,10.15,52142,0
+PCQ.US,D,20230412,000000,10.13,10.17,10.05,10.1,75146,0
+PCQ.US,D,20230413,000000,10.15,10.19,10.0873,10.18,45622,0
+PCQ.US,D,20230414,000000,10.14,10.19,10.07,10.08,64686,0
+PCQ.US,D,20230417,000000,10.08,10.09,10.02,10.06,47966,0
+PCQ.US,D,20230418,000000,10.04,10.04,9.91,9.95,112699,0
+PCQ.US,D,20230419,000000,9.91,9.93,9.88,9.92,59615,0
+PCQ.US,D,20230420,000000,9.91,9.96,9.9,9.945,34673,0
+PCQ.US,D,20230421,000000,9.98,9.98,9.9,9.94,35657,0
+PCQ.US,D,20230424,000000,9.97,10,9.9,9.91,41050,0
+PCQ.US,D,20230425,000000,9.93,9.97,9.9,9.94,37719,0
+PCQ.US,D,20230426,000000,9.97,9.98,9.92,9.95,25343,0
+PCQ.US,D,20230427,000000,9.96,10.05,9.93,10.03,40268,0
+PCQ.US,D,20230428,000000,10.11,10.11,9.92,10.01,68802,0
+PCQ.US,D,20230501,000000,9.95,10.0066,9.87,9.9,38180,0
+PCQ.US,D,20230502,000000,9.91,9.92,9.85,9.89,51664,0
+PCQ.US,D,20230503,000000,9.91,9.94,9.9,9.92,26852,0
+PCQ.US,D,20230504,000000,9.92,9.98,9.86,9.95,48595,0
+PCQ.US,D,20230505,000000,10,10.06,9.93,10.03,34115,0
+PCQ.US,D,20230508,000000,10.06,10.06,9.97,10.02,76067,0
+PCQ.US,D,20230509,000000,10.04,10.04,9.91,9.97,48852,0
+PCQ.US,D,20230510,000000,9.97,9.99,9.89,9.95,60151,0
+PCQ.US,D,20230511,000000,9.97,9.97,9.84,9.88,90274,0
+PCQ.US,D,20230512,000000,9.84,9.87,9.83,9.84,43971,0
+PCQ.US,D,20230515,000000,9.88,9.88,9.7801,9.81,15319,0
+PCQ.US,D,20230516,000000,9.75,9.8,9.75,9.79,56684,0
+PCQ.US,D,20230517,000000,9.82,9.82,9.73,9.76,28491,0
+PCQ.US,D,20230518,000000,9.78,9.78,9.71,9.76,30789,0
+PCQ.US,D,20230519,000000,9.72,9.83,9.7,9.72,19930,0
+PCQ.US,D,20230522,000000,9.82,9.82,9.5329,9.63,45272,0
+PCQ.US,D,20230523,000000,9.63,9.63,9.53,9.55,50300,0
+PCQ.US,D,20230524,000000,9.67,9.67,9.52,9.57,20809,0
+PCQ.US,D,20230525,000000,9.63,9.63,9.52,9.56,39520,0
+PCQ.US,D,20230526,000000,9.6,9.66,9.53,9.56,69973,0
+PCQ.US,D,20230530,000000,9.58,9.68,9.55,9.62,38110,0
+PCQ.US,D,20230531,000000,9.64,9.77,9.64,9.77,47764,0
+PCQ.US,D,20230601,000000,9.73,9.91,9.73,9.83,76609,0
+PCQ.US,D,20230602,000000,9.88,9.88,9.7942,9.82,30633,0
+PCQ.US,D,20230605,000000,9.84,9.84,9.74,9.82,35219,0
+PCQ.US,D,20230606,000000,9.83,9.93,9.83,9.92,20774,0
+PCQ.US,D,20230607,000000,9.9,9.925,9.8602,9.89,29983,0
+PCQ.US,D,20230608,000000,9.93,9.96,9.9,9.92,21171,0
+PCQ.US,D,20230609,000000,9.93,9.96,9.87,9.89,24885,0
+PCQ.US,D,20230612,000000,9.91,9.93,9.81,9.88,32056,0
+PCQ.US,D,20230613,000000,9.89,9.9,9.81,9.87,29584,0
+PCQ.US,D,20230614,000000,9.9,9.9,9.8382,9.89,18955,0
+PCQ.US,D,20230615,000000,9.85,9.9499,9.8215,9.89,34960,0
+PCQ.US,D,20230616,000000,9.94,9.94,9.79,9.83,28056,0
+PCQ.US,D,20230620,000000,9.79,9.85,9.74,9.78,106817,0
+PCQ.US,D,20230621,000000,9.76,9.8,9.72,9.8,43168,0
+PCQ.US,D,20230622,000000,9.79,9.8115,9.72,9.75,13811,0
+PCQ.US,D,20230623,000000,9.79,9.84,9.79,9.83,52286,0
+PCQ.US,D,20230626,000000,9.84,9.89,9.82,9.84,43512,0
+PCQ.US,D,20230627,000000,9.89,9.9,9.87,9.9,44862,0
+PCQ.US,D,20230628,000000,9.85,9.93,9.85,9.9,50756,0
+PCQ.US,D,20230629,000000,9.87,9.87,9.76,9.83,15672,0
+PCQ.US,D,20230630,000000,9.84,9.89,9.77,9.8,30997,0
+PCQ.US,D,20230703,000000,9.8,9.93,9.8,9.92,58102,0
+PCQ.US,D,20230705,000000,9.95,9.98,9.88,9.91,86445,0
+PCQ.US,D,20230706,000000,9.87,9.89,9.77,9.85,35104,0
+PCQ.US,D,20230707,000000,9.79,9.85,9.77,9.82,42492,0
+PCQ.US,D,20230710,000000,9.84,9.86,9.825,9.86,10407,0
+PCQ.US,D,20230711,000000,9.87,9.9,9.8365,9.9,10962,0
+PCQ.US,D,20230712,000000,9.9,9.97,9.89,9.9,38591,0
+PCQ.US,D,20230713,000000,9.94,9.97,9.87,9.94,23930,0
+PCQ.US,D,20230714,000000,9.97,9.98,9.92,9.95,12739,0
+PCQ.US,D,20230717,000000,9.955,9.9574,9.9155,9.9155,15927,0
+PCQ.US,D,20230718,000000,9.93,10.02,9.93,10.02,35185,0
+PCQ.US,D,20230719,000000,10.04,10.5,9.97,10.35,187568,0
+PCQ.US,D,20230720,000000,10.37,10.37,10.15,10.22,72540,0
+PCQ.US,D,20230721,000000,10.29,10.29,10.22,10.22,20415,0
+PCQ.US,D,20230724,000000,10.35,10.4,10.22,10.26,36347,0
+PCQ.US,D,20230725,000000,10.3,10.32,10.26,10.3,37891,0
+PCQ.US,D,20230726,000000,10.35,10.35,10.27,10.33,16021,0
+PCQ.US,D,20230727,000000,10.29,10.335,10.25,10.25,29475,0
+PCQ.US,D,20230728,000000,10.16,10.33,10.16,10.27,41674,0
+PCQ.US,D,20230731,000000,10.28,10.38,10.2576,10.3,19644,0
+PCQ.US,D,20230801,000000,10.33,10.33,10.24,10.29,24590,0
+PCQ.US,D,20230802,000000,10.27,10.32,10.11,10.19,44410,0
+PCQ.US,D,20230803,000000,10.1,10.15,9.86,9.88,81273,0
+PCQ.US,D,20230804,000000,9.89,10,9.86,9.93,53902,0
+PCQ.US,D,20230807,000000,9.9,9.99,9.86,9.9,42329,0
+PCQ.US,D,20230808,000000,9.92,9.93,9.86,9.87,28403,0
+PCQ.US,D,20230809,000000,9.92,9.95,9.86,9.95,25069,0
+PCQ.US,D,20230810,000000,9.85,9.94,9.82,9.84,56605,0
+PCQ.US,D,20230811,000000,9.91,9.91,9.81,9.82,22483,0
+PCQ.US,D,20230814,000000,9.82,9.87,9.8,9.86,21097,0
+PCQ.US,D,20230815,000000,9.85,9.88,9.7811,9.79,19762,0
+PCQ.US,D,20230816,000000,9.79,9.82,9.75,9.75,15911,0
+PCQ.US,D,20230817,000000,9.75,9.75,9.63,9.63,22518,0
+PCQ.US,D,20230818,000000,9.62,9.712,9.55,9.58,65700,0
+PCQ.US,D,20230821,000000,9.55,9.6,9.39,9.45,64469,0
+PCQ.US,D,20230822,000000,9.49,9.51,9.41,9.41,14513,0
+PCQ.US,D,20230823,000000,9.44,9.53,9.43,9.49,62296,0
+PCQ.US,D,20230824,000000,9.48,9.48,9.39,9.41,12886,0
+PCQ.US,D,20230825,000000,9.4,9.425,9.38,9.38,21566,0
+PCQ.US,D,20230828,000000,9.39,9.45,9.28,9.33,67579,0
+PCQ.US,D,20230829,000000,9.31,9.41,9.298,9.38,27421,0
+PCQ.US,D,20230830,000000,9.38,9.41,9.34,9.36,16269,0
+PCQ.US,D,20230831,000000,9.36,9.38,9.231,9.38,124479,0
+PCQ.US,D,20230901,000000,9.36,9.3946,9.315,9.35,38579,0
+PCQ.US,D,20230905,000000,9.26,9.36,9.25,9.25,61370,0
+PCQ.US,D,20230906,000000,9.27,9.29,9.2,9.23,35347,0
+PCQ.US,D,20230907,000000,9.21,9.3,9.19,9.21,34043,0
+PCQ.US,D,20230908,000000,9.23,9.26,9.07,9.1,44763,0
+PCQ.US,D,20230911,000000,9.07,9.1538,8.94,8.97,101542,0
+PCQ.US,D,20230912,000000,8.97,8.97,8.9,8.93,33602,0
+PCQ.US,D,20230913,000000,8.96,8.96,8.85,8.93,59088,0
+PCQ.US,D,20230914,000000,8.96,8.96,8.86,8.89,51459,0
+PCQ.US,D,20230915,000000,8.92,8.93,8.83,8.83,42771,0
+PCQ.US,D,20230918,000000,8.82,8.86,8.75,8.79,38747,0
+PCQ.US,D,20230919,000000,8.8,8.86,8.77,8.84,64918,0
+PCQ.US,D,20230920,000000,8.86,8.93,8.75,8.8,38920,0
+PCQ.US,D,20230921,000000,8.76,8.76,8.6,8.6,65316,0
+PCQ.US,D,20230922,000000,8.64,8.64,8.5901,8.64,50000,0
+PCQ.US,D,20230925,000000,8.56,8.64,8.51,8.52,94575,0
+PCQ.US,D,20230926,000000,8.53,8.53,8.41,8.44,73497,0
+PCQ.US,D,20230927,000000,8.46,8.46,8.19,8.36,55372,0
+PCQ.US,D,20230928,000000,8.4,8.4,8.2823,8.31,38188,0
+PCQ.US,D,20230929,000000,8.32,8.4,8.32,8.34,64403,0
+PCQ.US,D,20231002,000000,8.38,8.38,8.32,8.34,74283,0
+PCQ.US,D,20231003,000000,8.36,8.39,8.26,8.3,78571,0
+PCQ.US,D,20231004,000000,8.35,8.37,8.3301,8.36,42585,0
+PCQ.US,D,20231005,000000,8.39,8.39,8.33,8.35,65453,0
+PCQ.US,D,20231006,000000,8.33,8.33,8.24,8.24,80439,0
+PCQ.US,D,20231009,000000,8.26,8.32,8.26,8.3,34283,0
+PCQ.US,D,20231010,000000,8.3,8.37,8.2854,8.37,57835,0
+PCQ.US,D,20231011,000000,8.4,8.44,8.29,8.36,207535,0
+PCQ.US,D,20231012,000000,8.34,8.38,8.28,8.31,112671,0
+PCQ.US,D,20231013,000000,8.35,8.4,8.3101,8.34,74558,0
+PCQ.US,D,20231016,000000,8.38,8.5,8.265,8.5,277532,0
+PCQ.US,D,20231017,000000,8.44,8.5,8.36,8.46,122919,0
+PCQ.US,D,20231018,000000,8.33,8.42,8.27,8.34,57603,0
+PCQ.US,D,20231019,000000,8.32,8.36,8.27,8.29,77206,0
+PCQ.US,D,20231020,000000,8.35,8.37,8.25,8.31,26121,0
+PCQ.US,D,20231023,000000,8.34,8.37,8.29,8.31,39819,0
+PCQ.US,D,20231024,000000,8.34,8.39,8.25,8.3,66783,0
+PCQ.US,D,20231025,000000,8.28,8.29,8.2,8.22,51964,0
+PCQ.US,D,20231026,000000,8.24,8.3,8.24,8.27,24025,0
+PCQ.US,D,20231027,000000,8.23,8.3,8.21,8.23,40444,0
+PCQ.US,D,20231030,000000,8.33,8.375,8.27,8.35,80620,0
+PCQ.US,D,20231031,000000,8.35,8.398,8.3086,8.33,87739,0
+PCQ.US,D,20231101,000000,8.38,8.48,8.38,8.48,50402,0
+PCQ.US,D,20231102,000000,8.55,8.8,8.55,8.7,136250,0
+PCQ.US,D,20231103,000000,8.77,8.9,8.77,8.77,105826,0
+PCQ.US,D,20231106,000000,8.82,8.8901,8.785,8.89,270129,0
+PCQ.US,D,20231107,000000,8.88,9.04,8.88,8.95,69846,0
+PCQ.US,D,20231108,000000,9.05,9.11,9.0313,9.08,222975,0
+PCQ.US,D,20231109,000000,9.09,9.1,8.91,8.93,37371,0
+PCQ.US,D,20231110,000000,9,9.0517,8.98,8.98,14791,0
+PCQ.US,D,20231113,000000,8.97,8.99,8.93,8.97,36055,0
+PCQ.US,D,20231114,000000,9.06,9.14,9.04,9.1,139922,0
+PCQ.US,D,20231115,000000,9.09,9.1,9.05,9.07,75277,0
+PCQ.US,D,20231116,000000,9.13,9.25,9.12,9.17,93297,0
+PCQ.US,D,20231117,000000,9.19,9.23,9.12,9.16,55975,0
+PCQ.US,D,20231120,000000,9.11,9.1952,9.11,9.16,106973,0
+PCQ.US,D,20231121,000000,9.18,9.21,9.16,9.2,37726,0
+PCQ.US,D,20231122,000000,9.18,9.25,9.1,9.1,81076,0
+PCQ.US,D,20231124,000000,9.11,9.19,9.11,9.16,32216,0
+PCQ.US,D,20231127,000000,9.15,9.17,9.11,9.12,28733,0
+PCQ.US,D,20231128,000000,9.09,9.18,9.05,9.08,179136,0
+PCQ.US,D,20231129,000000,9.14,9.22,9.1,9.22,85800,0
+PCQ.US,D,20231130,000000,9.2,9.23,9.14,9.17,42453,0
+PCQ.US,D,20231201,000000,9.17,9.38,9.16,9.35,54543,0
+PCQ.US,D,20231204,000000,9.31,9.4333,9.26,9.39,108540,0
+PCQ.US,D,20231205,000000,9.42,9.47,9.21,9.37,199677,0
+PCQ.US,D,20231206,000000,9.37,9.41,9.32,9.38,105344,0
+PCQ.US,D,20231207,000000,9.4,9.51,9.3101,9.44,68759,0
+PCQ.US,D,20231208,000000,9.4,9.47,9.3681,9.4,63953,0
+PCQ.US,D,20231211,000000,9.44,9.62,9.37,9.41,158619,0
+PCQ.US,D,20231212,000000,9.37,9.43,9.29,9.33,58496,0
+PCQ.US,D,20231213,000000,9.34,9.5,9.34,9.46,49267,0
+PCQ.US,D,20231214,000000,9.5,9.74,9.465,9.6,86645,0
+PCQ.US,D,20231215,000000,9.63,9.74,9.58,9.63,43505,0
+PCQ.US,D,20231218,000000,9.66,9.66,9.49,9.54,66255,0
+PCQ.US,D,20231219,000000,9.57,9.66,9.46,9.49,112265,0
+PCQ.US,D,20231220,000000,9.46,9.56,9.41,9.46,160415,0
+PCQ.US,D,20231221,000000,9.47,9.56,9.4,9.42,78691,0
+PCQ.US,D,20231222,000000,9.42,9.49,9.2,9.29,419055,0
+PCQ.US,D,20231226,000000,9.36,9.36,9.29,9.36,100480,0
+PCQ.US,D,20231227,000000,9.42,9.43,9.34,9.37,157385,0
+PCQ.US,D,20231228,000000,9.34,9.41,9.265,9.29,125790,0
+PCQ.US,D,20231229,000000,9.27,9.37,9.27,9.32,98356,0
+PCQ.US,D,20240102,000000,9.32,9.4,9.27,9.34,40241,0
+PCQ.US,D,20240103,000000,9.35,9.43,9.35,9.38,75541,0
+PCQ.US,D,20240104,000000,9.36,9.39,9.32,9.36,38751,0
+PCQ.US,D,20240105,000000,9.36,9.43,9.28,9.33,46859,0
+PCQ.US,D,20240108,000000,9.35,9.41,9.315,9.38,176705,0
+PCQ.US,D,20240109,000000,9.41,9.47,9.36,9.39,140403,0
+PCQ.US,D,20240110,000000,9.36,9.4,9.33,9.36,34907,0
+PCQ.US,D,20240111,000000,9.35,9.36,9.27,9.32,72320,0
+PCQ.US,D,20240112,000000,9.36,9.36,9.28,9.28,61581,0
+PCQ.US,D,20240116,000000,9.25,9.29,9.17,9.2,73989,0
+PCQ.US,D,20240117,000000,9.19,9.2,9.04,9.14,133826,0
+PCQ.US,D,20240118,000000,9.13,9.13,8.98,9.07,56055,0
+PCQ.US,D,20240119,000000,9.08,9.12,8.98,9.1,107621,0
+PCQ.US,D,20240122,000000,9.12,9.19,9.1,9.14,82200,0
+PCQ.US,D,20240123,000000,9.08,9.15,9.08,9.11,65283,0
+PCQ.US,D,20240124,000000,9.15,9.1629,9.09,9.11,50550,0
+PCQ.US,D,20240125,000000,9.13,9.15,8.75,9.12,135089,0
+PCQ.US,D,20240126,000000,9.12,9.15,9.06,9.12,56930,0
+PCQ.US,D,20240129,000000,9.14,9.28,9.14,9.28,73019,0
+PCQ.US,D,20240130,000000,9.29,9.35,9.24,9.32,33363,0
+PCQ.US,D,20240131,000000,9.38,9.445,9.36,9.4,81996,0
+PCQ.US,D,20240201,000000,9.46,9.58,9.43,9.56,112891,0
+PCQ.US,D,20240202,000000,9.44,9.51,9.43,9.49,114559,0
+PCQ.US,D,20240205,000000,9.46,9.46,9.35,9.46,96049,0
+PCQ.US,D,20240206,000000,9.45,9.495,9.4,9.49,47935,0
+PCQ.US,D,20240207,000000,9.53,9.54,9.44,9.47,78567,0
+PCQ.US,D,20240208,000000,9.52,9.52,9.45,9.48,39616,0
+PCQ.US,D,20240209,000000,9.45,9.52,9.45,9.51,76810,0
+PCQ.US,D,20240212,000000,9.55,9.57,9.5,9.57,60536,0
+PCQ.US,D,20240213,000000,9.54,9.54,9.395,9.42,63979,0
+PCQ.US,D,20240214,000000,9.47,9.47,9.415,9.46,36037,0
+PCQ.US,D,20240215,000000,9.5,9.5581,9.48,9.54,36235,0
+PCQ.US,D,20240216,000000,9.53,9.56,9.51,9.56,38885,0
+PCQ.US,D,20240220,000000,9.61,9.61,9.58,9.61,21289,0
+PCQ.US,D,20240221,000000,9.59,9.602,9.56,9.57,51210,0
+PCQ.US,D,20240222,000000,9.61,9.61,9.57,9.57,47829,0
+PCQ.US,D,20240223,000000,9.59,9.61,9.57,9.58,42137,0
+PCQ.US,D,20240226,000000,9.54,9.6,9.5244,9.55,54733,0
+PCQ.US,D,20240227,000000,9.54,9.56,9.5,9.51,38656,0
+PCQ.US,D,20240228,000000,9.52,9.56,9.5,9.51,41777,0
+PCQ.US,D,20240229,000000,9.51,9.57,9.51,9.55,30798,0
+PCQ.US,D,20240301,000000,9.55,9.61,9.545,9.6,31797,0
+PCQ.US,D,20240304,000000,9.6,9.6086,9.56,9.56,34106,0
+PCQ.US,D,20240305,000000,9.56,9.5999,9.5,9.54,145980,0
+PCQ.US,D,20240306,000000,9.56,9.56,9.48,9.54,34207,0
+PCQ.US,D,20240307,000000,9.54,9.59,9.51,9.55,38208,0
+PCQ.US,D,20240308,000000,9.56,9.59,9.535,9.56,36645,0
+PCQ.US,D,20240311,000000,9.56,9.56,9.51,9.53,44083,0
+PCQ.US,D,20240312,000000,9.48,9.5,9.44,9.46,63044,0
+PCQ.US,D,20240313,000000,9.53,9.53,9.44,9.47,61284,0
+PCQ.US,D,20240314,000000,9.5,9.5,9.3,9.33,51498,0
+PCQ.US,D,20240315,000000,9.29,9.3225,9.23,9.31,64014,0
+PCQ.US,D,20240318,000000,9.31,9.3546,9.281,9.3,55477,0
+PCQ.US,D,20240319,000000,9.34,9.35,9.285,9.31,37103,0
+PCQ.US,D,20240320,000000,9.28,9.34,9.25,9.28,92111,0
+PCQ.US,D,20240321,000000,9.28,9.44,9.24,9.33,164739,0
+PCQ.US,D,20240322,000000,9.39,9.39,9.33,9.33,42782,0
+PCQ.US,D,20240325,000000,9.43,9.43,9.315,9.33,53034,0
+PCQ.US,D,20240326,000000,9.39,9.39,9.31,9.32,19665,0
+PCQ.US,D,20240327,000000,9.32,9.37,9.31,9.32,70543,0
+PCQ.US,D,20240328,000000,9.4,9.4,9.31,9.36,101821,0
+PCQ.US,D,20240401,000000,9.29,9.3269,9.26,9.29,78047,0
+PCQ.US,D,20240402,000000,9.26,9.31,9.23,9.31,59631,0
+PCQ.US,D,20240403,000000,9.26,9.3,9.24,9.26,38972,0
+PCQ.US,D,20240404,000000,9.29,9.38,9.27,9.31,25285,0
+PCQ.US,D,20240405,000000,9.26,9.3112,9.26,9.26,42157,0
+PCQ.US,D,20240408,000000,9.2,9.25,9.2,9.22,36547,0
+PCQ.US,D,20240409,000000,9.26,9.37,9.23,9.32,48675,0
+PCQ.US,D,20240410,000000,9.23,9.26,9.15,9.151,33703,0
+PCQ.US,D,20240411,000000,9.18,9.18,9.06,9.09,56890,0
+PCQ.US,D,20240412,000000,9.15,9.15,9.03,9.07,65716,0
+PCQ.US,D,20240415,000000,8.99,9.13,8.99,9.05,61888,0
+PCQ.US,D,20240416,000000,9.08,9.09,9.04,9.05,111343,0
+PCQ.US,D,20240417,000000,9.14,9.14,9.0714,9.12,25145,0
+PCQ.US,D,20240418,000000,9.12,9.28,9.12,9.23,93302,0
+PCQ.US,D,20240419,000000,9.21,9.2165,9.1046,9.11,37118,0
+PCQ.US,D,20240422,000000,9.14,9.175,9.095,9.12,27743,0
+PCQ.US,D,20240423,000000,9.1,9.17,9.07,9.15,36022,0
+PCQ.US,D,20240424,000000,9.17,9.2,9.11,9.14,25426,0
+PCQ.US,D,20240425,000000,9.13,9.13,9.04,9.05,22939,0
+PCQ.US,D,20240426,000000,9.05,9.08,9.03,9.04,109699,0
+PCQ.US,D,20240429,000000,9.08,9.09,9.06,9.09,72386,0
+PCQ.US,D,20240430,000000,9.04,9.08,9.04,9.08,39947,0
+PCQ.US,D,20240501,000000,9.14,9.14,9.06,9.09,37107,0
+PCQ.US,D,20240502,000000,9.1,9.22,9.1,9.21,62471,0
+PCQ.US,D,20240503,000000,9.29,9.29,9.2247,9.27,41671,0
+PCQ.US,D,20240506,000000,9.33,9.33,9.28,9.31,20380,0
+PCQ.US,D,20240507,000000,9.4,9.4,9.299,9.39,69391,0
+PCQ.US,D,20240508,000000,9.36,9.46,9.36,9.44,27544,0
+PCQ.US,D,20240509,000000,9.58,9.58,9.45,9.48,128935,0
+PCQ.US,D,20240510,000000,9.49,9.49,9.31,9.34,28465,0
+PCQ.US,D,20240513,000000,9.35,9.47,9.2691,9.425,88601,0
+PCQ.US,D,20240514,000000,9.44,9.5,9.38,9.45,32987,0
+PCQ.US,D,20240515,000000,9.54,9.54,9.42,9.43,15302,0
+PCQ.US,D,20240516,000000,9.51,9.51,9.41,9.42,13265,0
+PCQ.US,D,20240517,000000,9.49,9.49,9.39,9.41,50995,0
+PCQ.US,D,20240520,000000,9.46,9.46,9.37,9.39,20778,0
+PCQ.US,D,20240521,000000,9.46,9.46,9.25,9.29,124669,0
+PCQ.US,D,20240522,000000,9.3,9.3,9.23,9.25,43680,0
+PCQ.US,D,20240523,000000,9.26,9.26,9.19,9.22,59651,0
+PCQ.US,D,20240524,000000,9.22,9.24,9.16,9.24,38131,0
+PCQ.US,D,20240528,000000,9.21,9.27,9.19,9.19,16842,0
+PCQ.US,D,20240529,000000,9.15,9.1557,9.06,9.07,31298,0
+PCQ.US,D,20240530,000000,9.08,9.09,9.05,9.07,58362,0
+PCQ.US,D,20240531,000000,9.09,9.13,9.04,9.07,71532,0
+PCQ.US,D,20240603,000000,9.07,9.17,9.07,9.12,58053,0
+PCQ.US,D,20240604,000000,9.15,9.2,9.14,9.17,88174,0
+PCQ.US,D,20240605,000000,9.16,9.24,9.155,9.23,95894,0
+PCQ.US,D,20240606,000000,9.21,9.3,9.2,9.29,58909,0
+PCQ.US,D,20240607,000000,9.24,9.34,9.2,9.275,96847,0
+PCQ.US,D,20240610,000000,9.31,9.38,9.29,9.36,94817,0
+PCQ.US,D,20240611,000000,9.34,9.38,9.34,9.35,38773,0
+PCQ.US,D,20240612,000000,9.4,9.4447,9.36,9.3866,27568,0
+PCQ.US,D,20240613,000000,9.38,9.3999,9.3566,9.37,60628,0
+PCQ.US,D,20240614,000000,9.37,9.4217,9.37,9.42,28234,0
+PCQ.US,D,20240617,000000,9.38,9.39,9.35,9.36,28827,0
+PCQ.US,D,20240618,000000,9.32,9.4955,9.32,9.39,90275,0
+PCQ.US,D,20240620,000000,9.33,9.44,9.3,9.37,62991,0
+PCQ.US,D,20240621,000000,9.4,9.4,9.32,9.35,5186,0
+PCQ.US,D,20240624,000000,9.39,9.4,9.3,9.34,42230,0
+PCQ.US,D,20240625,000000,9.38,9.44,9.2,9.33,42304,0
+PCQ.US,D,20240626,000000,9.29,9.38,9.29,9.35,28771,0
+PCQ.US,D,20240627,000000,9.37,9.47,9.3249,9.45,50942,0
+PCQ.US,D,20240628,000000,9.45,9.47,9.3954,9.42,46529,0
+PCQ.US,D,20240701,000000,9.39,9.4083,9.29,9.32,57468,0
+PCQ.US,D,20240702,000000,9.38,9.4,9.33,9.35,30478,0
+PCQ.US,D,20240703,000000,9.4,9.42,9.37,9.38,14022,0
+PCQ.US,D,20240705,000000,9.4,9.44,9.38,9.43,38147,0
+PCQ.US,D,20240708,000000,9.45,9.45,9.38,9.41,56249,0
+PCQ.US,D,20240709,000000,9.37,9.4199,9.35,9.37,33872,0
+PCQ.US,D,20240710,000000,9.39,9.41,9.34,9.399,51991,0
+PCQ.US,D,20240711,000000,9.39,9.47,9.39,9.45,55014,0
+PCQ.US,D,20240712,000000,9.42,9.56,9.42,9.5181,66728,0
+PCQ.US,D,20240715,000000,9.46,9.53,9.41,9.48,53218,0
+PCQ.US,D,20240716,000000,9.54,9.54,9.4619,9.52,32038,0
+PCQ.US,D,20240717,000000,9.52,9.52,9.43,9.45,41743,0
+PCQ.US,D,20240718,000000,9.5,9.5,9.41,9.41,44176,0
+PCQ.US,D,20240719,000000,9.45,9.45,9.3906,9.41,41400,0
+PCQ.US,D,20240722,000000,9.45,9.45,9.35,9.38,51271,0
+PCQ.US,D,20240723,000000,9.43,9.43,9.38,9.42,48599,0
+PCQ.US,D,20240724,000000,9.4,9.4,9.32,9.36,61038,0
+PCQ.US,D,20240725,000000,9.41,9.41,9.36,9.38,46700,0
+PCQ.US,D,20240726,000000,9.37,9.44,9.36,9.39,116998,0
+PCQ.US,D,20240729,000000,9.52,9.52,9.38,9.4,32049,0
+PCQ.US,D,20240730,000000,9.44,9.44,9.35,9.36,54466,0
+PCQ.US,D,20240731,000000,9.43,9.44,9.36,9.41,53122,0
+PCQ.US,D,20240801,000000,9.45,9.53,9.415,9.49,88479,0
+PCQ.US,D,20240802,000000,9.48,9.56,9.47,9.54,101922,0
+PCQ.US,D,20240805,000000,9.43,9.46,9.32,9.44,63520,0
+PCQ.US,D,20240806,000000,9.42,9.5399,9.42,9.525,86556,0
+PCQ.US,D,20240807,000000,9.56,9.59,9.455,9.55,84208,0
+PCQ.US,D,20240808,000000,9.52,9.6,9.49,9.54,79924,0
+PCQ.US,D,20240809,000000,9.6,9.62,9.51,9.52,60219,0
+PCQ.US,D,20240812,000000,9.45,9.525,9.45,9.48,42774,0
+PCQ.US,D,20240813,000000,9.51,9.58,9.51,9.52,25831,0
+PCQ.US,D,20240814,000000,9.53,9.57,9.51,9.54,25302,0
+PCQ.US,D,20240815,000000,9.58,9.58,9.5,9.5101,35878,0
+PCQ.US,D,20240816,000000,9.54,9.54,9.49,9.5,23211,0
+PCQ.US,D,20240819,000000,9.49,9.515,9.47,9.48,46770,0
+PCQ.US,D,20240820,000000,9.48,9.54,9.48,9.51,58956,0
+PCQ.US,D,20240821,000000,9.52,9.5447,9.51,9.52,47349,0
+PCQ.US,D,20240822,000000,9.54,9.58,9.49,9.57,90255,0
+PCQ.US,D,20240823,000000,9.59,9.62,9.58,9.59,14091,0
+PCQ.US,D,20240826,000000,9.58,9.62,9.55,9.57,50191,0
+PCQ.US,D,20240827,000000,9.57,9.64,9.51,9.61,53910,0
+PCQ.US,D,20240828,000000,9.58,9.61,9.53,9.54,47547,0
+PCQ.US,D,20240829,000000,9.58,9.58,9.51,9.51,45993,0
+PCQ.US,D,20240830,000000,9.52,9.57,9.5,9.53,70681,0
+PCQ.US,D,20240903,000000,9.57,9.6,9.53,9.58,94535,0
+PCQ.US,D,20240904,000000,9.56,9.6,9.49,9.58,82730,0
+PCQ.US,D,20240905,000000,9.57,9.605,9.55,9.6,72343,0
+PCQ.US,D,20240906,000000,9.63,9.74,9.6,9.71,125126,0
+PCQ.US,D,20240909,000000,9.76,9.8,9.67,9.79,50858,0
+PCQ.US,D,20240910,000000,9.8,9.85,9.73,9.85,42806,0
+PCQ.US,D,20240911,000000,9.86,9.9,9.85,9.9,47573,0
+PCQ.US,D,20240912,000000,9.95,10.02,9.92,9.94,137650,0
+PCQ.US,D,20240913,000000,9.98,9.98,9.91,9.93,58479,0
+PCQ.US,D,20240916,000000,9.93,9.96,9.91,9.94,43563,0
+PCQ.US,D,20240917,000000,9.98,9.98,9.929,9.96,35432,0
+PCQ.US,D,20240918,000000,10,10,9.86,9.95,54346,0
+PCQ.US,D,20240919,000000,9.94,9.94,9.72,9.87,209368,0
+PCQ.US,D,20240920,000000,9.86,9.8999,9.84,9.87,29780,0
+PCQ.US,D,20240923,000000,9.9,9.91,9.86,9.89,94486,0
+PCQ.US,D,20240924,000000,9.88,9.88,9.84,9.87,17773,0
+PCQ.US,D,20240925,000000,9.89,9.9,9.85,9.88,38647,0
+PCQ.US,D,20240926,000000,9.93,9.95,9.865,9.9,46739,0
+PCQ.US,D,20240927,000000,9.94,9.95,9.9,9.92,67008,0
+PCQ.US,D,20240930,000000,9.92,9.99,9.88,9.96,126213,0
+PCQ.US,D,20241001,000000,10.03,10.12,10.005,10.12,68568,0
+PCQ.US,D,20241002,000000,10.09,10.22,10.0059,10.18,102436,0
+PCQ.US,D,20241003,000000,10.22,10.24,10.14,10.16,73920,0
+PCQ.US,D,20241004,000000,10.14,10.14,10,10.1,65407,0
+PCQ.US,D,20241007,000000,10.05,10.12,10,10.07,109273,0
+PCQ.US,D,20241008,000000,10.09,10.1,10.02,10.04,59847,0
+PCQ.US,D,20241009,000000,10.01,10.03,9.97,9.98,36735,0
+PCQ.US,D,20241010,000000,10.02,10.03,9.99,10,23913,0
+PCQ.US,D,20241011,000000,9.96,10,9.91,9.95,77039,0
+PCQ.US,D,20241014,000000,9.94,9.96,9.88,9.88,42087,0
+PCQ.US,D,20241015,000000,9.98,9.99,9.89,9.905,42885,0
+PCQ.US,D,20241016,000000,9.93,9.945,9.88,9.9117,47244,0
+PCQ.US,D,20241017,000000,10,10.02,9.96,10.01,46500,0
+PCQ.US,D,20241018,000000,10.06,10.14,10.05,10.14,29782,0
+PCQ.US,D,20241021,000000,10.11,10.15,10.08,10.08,24650,0
+PCQ.US,D,20241022,000000,10.13,10.13,10.03,10.03,24916,0
+PCQ.US,D,20241023,000000,10,10,9.91,9.93,36377,0
+PCQ.US,D,20241024,000000,9.97,9.97,9.79,9.84,26774,0
+PCQ.US,D,20241025,000000,9.85,9.96,9.8,9.87,52297,0
+PCQ.US,D,20241028,000000,9.91,9.91,9.87,9.91,13371,0
+PCQ.US,D,20241029,000000,9.89,9.9,9.8,9.86,30234,0
+PCQ.US,D,20241030,000000,9.89,9.9,9.8242,9.8599,7043,0
+PCQ.US,D,20241031,000000,9.84,9.93,9.8301,9.9,10198,0
+PCQ.US,D,20241101,000000,10,10.01,9.88,9.88,36874,0
+PCQ.US,D,20241104,000000,9.88,9.88,9.8,9.83,25089,0
+PCQ.US,D,20241105,000000,9.78,9.8633,9.73,9.76,58983,0
+PCQ.US,D,20241106,000000,9.66,9.7,9.6,9.65,42876,0
+PCQ.US,D,20241107,000000,9.67,9.75,9.67,9.75,43040,0
+PCQ.US,D,20241108,000000,9.77,9.8576,9.77,9.83,36647,0
+PCQ.US,D,20241111,000000,9.83,9.895,9.83,9.85,29421,0
+PCQ.US,D,20241112,000000,9.92,9.93,9.67,9.71,38520,0
+PCQ.US,D,20241113,000000,9.765,9.765,9.595,9.67,44392,0
+PCQ.US,D,20241114,000000,9.72,9.8,9.66,9.72,112349,0
+PCQ.US,D,20241115,000000,9.8,9.803,9.67,9.72,21189,0
+PCQ.US,D,20241118,000000,9.7296,9.74,9.63,9.63,44094,0
+PCQ.US,D,20241119,000000,9.62,9.67,9.42,9.52,147663,0
+PCQ.US,D,20241120,000000,9.49,9.56,9.49,9.52,49454,0
+PCQ.US,D,20241121,000000,9.55,9.55,9.51,9.52,30563,0
+PCQ.US,D,20241122,000000,9.55,9.56,9.46,9.49,57459,0
+PCQ.US,D,20241125,000000,9.56,9.62,9.52,9.53,58565,0
+PCQ.US,D,20241126,000000,9.57,9.605,9.49,9.56,69517,0
+PCQ.US,D,20241127,000000,9.595,9.69,9.51,9.69,82409,0
+PCQ.US,D,20241129,000000,9.68,9.72,9.66,9.71,40372,0
+PCQ.US,D,20241202,000000,9.714,9.74,9.65,9.73,48326,0
+PCQ.US,D,20241203,000000,9.75,9.78,9.69,9.75,97844,0
+PCQ.US,D,20241204,000000,9.7065,9.75,9.65,9.71,91855,0
+PCQ.US,D,20241205,000000,9.7343,9.76,9.66,9.69,46886,0
+PCQ.US,D,20241206,000000,9.71,9.75,9.65,9.73,129920,0
+PCQ.US,D,20241209,000000,9.75,9.9,9.67,9.81,106021,0
+PCQ.US,D,20241210,000000,9.8,9.81,9.73,9.77,37237,0
+PCQ.US,D,20241211,000000,9.8,9.8,9.68,9.69,111064,0
+PCQ.US,D,20241212,000000,9.69,9.69,9.41,9.45,166118,0
+PCQ.US,D,20241213,000000,9.54,9.54,9.38,9.43,77006,0
+PCQ.US,D,20241216,000000,9.45,9.46,9.35,9.4,94673,0
+PCQ.US,D,20241217,000000,9.4,9.415,9.25,9.28,90912,0
+PCQ.US,D,20241218,000000,9.29,9.33,9.2,9.24,91672,0
+PCQ.US,D,20241219,000000,9.28,9.28,9.0101,9.085,240032,0
+PCQ.US,D,20241220,000000,9.12,9.12,9.04,9.08,140293,0
+PCQ.US,D,20241223,000000,9.01,9.0935,9.01,9.06,98445,0
+PCQ.US,D,20241224,000000,9.08,9.1,8.96,9.07,150842,0
+PCQ.US,D,20241226,000000,9.06,9.1,9,9.05,108213,0
+PCQ.US,D,20241227,000000,9.03,9.04,8.98,8.98,101252,0
+PCQ.US,D,20241230,000000,9.02,9.05,8.93,8.97,192448,0
+PCQ.US,D,20241231,000000,8.99,9.06,8.97,9.04,196531,0
+PCQ.US,D,20250102,000000,9.07,9.16,9.07,9.16,66671,0
+PCQ.US,D,20250103,000000,9.205,9.27,9.14,9.21,45927,0
+PCQ.US,D,20250106,000000,9.145,9.2069,9.1,9.13,46601,0
+PCQ.US,D,20250107,000000,9.19,9.22,9.05,9.07,91208,0
+PCQ.US,D,20250108,000000,9.08,9.09,9.04,9.0648,49988,0
+PCQ.US,D,20250110,000000,8.99,9,8.81,8.92,278948,0
+PCQ.US,D,20250113,000000,8.91,8.91,8.75,8.8,169579,0
+PCQ.US,D,20250114,000000,8.82,8.82,8.74,8.76,111676,0
+PCQ.US,D,20250115,000000,8.86,8.94,8.83,8.853,49300,0
+PCQ.US,D,20250116,000000,8.868,8.95,8.81,8.89,69167,0
+PCQ.US,D,20250117,000000,8.885,8.97,8.84,8.87,121804,0
+PCQ.US,D,20250121,000000,8.88,8.92,8.8,8.89,189705,0
+PCQ.US,D,20250122,000000,8.9,8.9635,8.9,8.95,63487,0
+PCQ.US,D,20250123,000000,8.93,9,8.89,8.92,107160,0
+PCQ.US,D,20250124,000000,8.9,8.96,8.85,8.91,96934,0
+PCQ.US,D,20250127,000000,8.98,8.98,8.91,8.96,54211,0
+PCQ.US,D,20250128,000000,8.965,9.02,8.93,9,101457,0
+PCQ.US,D,20250129,000000,9.02,9.05,8.96,9,180642,0
+PCQ.US,D,20250130,000000,9.03,9.08,9.01,9.06,66035,0
+PCQ.US,D,20250131,000000,9.09,9.09,9.05,9.07,48982,0
+PCQ.US,D,20250203,000000,9.08,9.16,9.063,9.11,60343,0
+PCQ.US,D,20250204,000000,9.11,9.19,9.09,9.14,108285,0
+PCQ.US,D,20250205,000000,9.22,9.2464,9.19,9.23,50993,0
+PCQ.US,D,20250206,000000,9.2344,9.2498,9.2,9.21,24146,0
+PCQ.US,D,20250207,000000,9.22,9.25,9.1682,9.22,27691,0
+PCQ.US,D,20250210,000000,9.24,9.25,9.195,9.23,33959,0
+PCQ.US,D,20250211,000000,9.202,9.23,9.18,9.21,35210,0
+PCQ.US,D,20250212,000000,9.11,9.11,9.05,9.06,46835,0
+PCQ.US,D,20250213,000000,9.08,9.1,9.04,9.1,45166,0
+PCQ.US,D,20250214,000000,9.11,9.14,9.1095,9.12,29458,0
+PCQ.US,D,20250218,000000,9.135,9.17,9.12,9.16,32452,0
+PCQ.US,D,20250219,000000,9.16,9.25,9.16,9.25,28010,0
+PCQ.US,D,20250220,000000,9.23,9.3,9.22,9.27,61288,0
+PCQ.US,D,20250221,000000,9.3,9.36,9.2405,9.34,39138,0
+PCQ.US,D,20250224,000000,9.25,9.33,9.22,9.22,99209,0
+PCQ.US,D,20250225,000000,9.3,9.3372,9.29,9.3,51659,0
+PCQ.US,D,20250226,000000,9.295,9.32,9.26,9.28,92977,0
+PCQ.US,D,20250227,000000,9.2607,9.28,9.2,9.24,73172,0
+PCQ.US,D,20250228,000000,9.2619,9.32,9.24,9.31,82551,0
+PCQ.US,D,20250303,000000,9.27,9.3006,9.2385,9.24,122582,0
+PCQ.US,D,20250304,000000,9.25,9.26,9.16,9.2,82835,0
+PCQ.US,D,20250305,000000,9.21,9.26,9.21,9.23,83458,0
+PCQ.US,D,20250306,000000,9.18,9.23,9.14,9.14,26904,0
+PCQ.US,D,20250307,000000,9.1569,9.184,9.095,9.11,44346,0
+PCQ.US,D,20250310,000000,9.15,9.15,9.05,9.09,74424,0
+PCQ.US,D,20250311,000000,9.13,9.15,9.075,9.09,47352,0
+PCQ.US,D,20250312,000000,9.09,9.1,9.03,9.03,40483,0
+PCQ.US,D,20250313,000000,8.98,9,8.93,8.94,75052,0
+PCQ.US,D,20250314,000000,8.96,8.97,8.91,8.94,96913,0
+PCQ.US,D,20250317,000000,8.94,8.95,8.9,8.9,70017,0
+PCQ.US,D,20250318,000000,8.905,8.93,8.86,8.9,66369,0
+PCQ.US,D,20250319,000000,8.87,8.94,8.84,8.89,119276,0
+PCQ.US,D,20250320,000000,8.9598,8.97,8.93,8.95,46464,0
+PCQ.US,D,20250321,000000,9.01,9.01,8.94,8.96,57626,0
+PCQ.US,D,20250324,000000,8.97,8.9899,8.93,8.97,19129,0
+PCQ.US,D,20250325,000000,8.955,8.98,8.91,8.91,40703,0
+PCQ.US,D,20250326,000000,8.91,8.96,8.87,8.8907,140474,0
+PCQ.US,D,20250327,000000,8.86,8.8946,8.84,8.88,38101,0
+PCQ.US,D,20250328,000000,8.875,8.89,8.85,8.85,29327,0
+PCQ.US,D,20250331,000000,8.854,8.89,8.83,8.85,38509,0
+PCQ.US,D,20250401,000000,8.865,8.97,8.865,8.95,64707,0
+PCQ.US,D,20250402,000000,8.92,8.9985,8.91,8.95,46493,0
+PCQ.US,D,20250403,000000,9,9.11,8.925,9.04,171220,0
+PCQ.US,D,20250404,000000,9.03,9.06,8.85,8.85,93195,0
+PCQ.US,D,20250407,000000,8.73,8.76,8.65,8.68,158160,0
+PCQ.US,D,20250408,000000,8.68,8.73,8.43,8.47,189538,0
+PCQ.US,D,20250409,000000,8.36,8.45,8.14,8.41,305387,0
+PCQ.US,D,20250410,000000,8.25,8.33,8.13,8.23,170188,0
+PCQ.US,D,20250411,000000,8.27,8.27,8.1521,8.18,199720,0
+PCQ.US,D,20250414,000000,8.29,8.38,8.15,8.22,105194,0
+PCQ.US,D,20250415,000000,8.2901,8.34,8.22,8.3,67406,0
+PCQ.US,D,20250416,000000,8.3,8.34,8.26,8.27,71289,0
+PCQ.US,D,20250417,000000,8.31,8.35,8.27,8.34,119745,0
+PCQ.US,D,20250421,000000,8.3018,8.355,8.2,8.25,119148,0
+PCQ.US,D,20250422,000000,8.27,8.3,8.2,8.28,90999,0
+PCQ.US,D,20250423,000000,8.47,8.47,8.32,8.34,97743,0
+PCQ.US,D,20250424,000000,8.4,8.46,8.37,8.46,67513,0
+PCQ.US,D,20250425,000000,8.485,8.58,8.47,8.52,80921,0
+PCQ.US,D,20250428,000000,8.47,8.55,8.47,8.54,48068,0
+PCQ.US,D,20250429,000000,8.58,8.68,8.54,8.66,113450,0
+PCQ.US,D,20250430,000000,8.65,8.73,8.5901,8.72,64498,0
+PCQ.US,D,20250501,000000,8.75,8.7761,8.72,8.75,59774,0
+PCQ.US,D,20250502,000000,8.75,8.77,8.68,8.71,117623,0
+PCQ.US,D,20250505,000000,8.72,8.72,8.65,8.7,57112,0
+PCQ.US,D,20250506,000000,8.71,8.77,8.66,8.7,44323,0
+PCQ.US,D,20250507,000000,8.7,8.76,8.69,8.73,43181,0
+PCQ.US,D,20250508,000000,8.77,8.8,8.7,8.73,63834,0
+PCQ.US,D,20250509,000000,8.68,8.76,8.66,8.71,61704,0
+PCQ.US,D,20250512,000000,8.725,8.76,8.62,8.67,88299,0
+PCQ.US,D,20250513,000000,8.68,8.68,8.59,8.64,54923,0
+PCQ.US,D,20250514,000000,8.6501,8.67,8.55,8.58,66197,0
+PCQ.US,D,20250515,000000,8.65,8.69,8.6107,8.66,53682,0
+PCQ.US,D,20250516,000000,8.7,8.73,8.65,8.68,53271,0
+PCQ.US,D,20250519,000000,8.62,8.655,8.6,8.625,64262,0
+PCQ.US,D,20250520,000000,8.59,8.6465,8.57,8.6,30068,0
+PCQ.US,D,20250521,000000,8.58,8.63,8.44,8.45,102595,0
+PCQ.US,D,20250522,000000,8.4,8.4523,8.3218,8.41,93821,0
+PCQ.US,D,20250523,000000,8.3587,8.4415,8.34,8.4,136584,0
+PCQ.US,D,20250527,000000,8.42,8.51,8.41,8.48,89398,0
+PCQ.US,D,20250528,000000,8.42,8.53,8.41,8.41,48600,0
+PCQ.US,D,20250529,000000,8.455,8.47,8.4,8.44,74954,0
+PCQ.US,D,20250530,000000,8.41,8.46,8.4,8.44,31013,0
+PCQ.US,D,20250602,000000,8.425,8.48,8.352,8.38,165117,0
+PCQ.US,D,20250603,000000,8.41,8.43,8.35,8.43,125013,0
+PCQ.US,D,20250604,000000,8.45,8.48,8.38,8.45,49847,0
+PCQ.US,D,20250605,000000,8.45,8.55,8.45,8.48,101246,0
+PCQ.US,D,20250606,000000,8.51,8.51,8.42,8.43,46183,0
+PCQ.US,D,20250609,000000,8.4514,8.47,8.4101,8.43,30794,0
+PCQ.US,D,20250610,000000,8.46,8.46,8.38,8.39,89659,0
+PCQ.US,D,20250611,000000,8.45,8.4572,8.4092,8.45,121203,0
+PCQ.US,D,20250612,000000,8.45,8.5,8.45,8.46,56926,0
+PCQ.US,D,20250613,000000,8.4214,8.45,8.38,8.43,53501,0
+PCQ.US,D,20250616,000000,8.37,8.4699,8.37,8.4059,31556,0
+PCQ.US,D,20250617,000000,8.4,8.4519,8.3976,8.41,28701,0
+PCQ.US,D,20250618,000000,8.435,8.45,8.3501,8.4,66092,0
+PCQ.US,D,20250620,000000,8.43,8.44,8.385,8.43,79322,0
+PCQ.US,D,20250623,000000,8.45,8.49,8.45,8.49,81731,0
+PCQ.US,D,20250624,000000,8.5,8.5,8.4542,8.48,31259,0
+PCQ.US,D,20250625,000000,8.5,8.53,8.5,8.53,76242,0
+PCQ.US,D,20250626,000000,8.5,8.56,8.5,8.56,69682,0
+PCQ.US,D,20250627,000000,8.58,8.59,8.51,8.54,119791,0
+PCQ.US,D,20250630,000000,8.61,8.61,8.51,8.59,108607,0
+PCQ.US,D,20250701,000000,8.59,8.64,8.56,8.62,70920,0
+PCQ.US,D,20250702,000000,8.5912,8.69,8.5912,8.65,39732,0
+PCQ.US,D,20250703,000000,8.68,8.7,8.64,8.69,51434,0
+PCQ.US,D,20250707,000000,8.69,8.695,8.6133,8.65,106563,0
+PCQ.US,D,20250708,000000,8.6368,8.66,8.57,8.6,190367,0
+PCQ.US,D,20250709,000000,8.61,8.63,8.53,8.6,45742,0
+PCQ.US,D,20250710,000000,8.56,8.67,8.54,8.67,83817,0
+PCQ.US,D,20250711,000000,8.59,8.61,8.55,8.61,50170,0
+PCQ.US,D,20250714,000000,8.61,8.6175,8.56,8.61,111707,0
+PCQ.US,D,20250715,000000,8.64,8.64,8.53,8.55,56877,0
+PCQ.US,D,20250716,000000,8.59,8.59,8.435,8.44,63283,0
+PCQ.US,D,20250717,000000,8.4721,8.48,8.37,8.4,35135,0
+PCQ.US,D,20250718,000000,8.3839,8.4,8.34,8.343,54428,0
+PCQ.US,D,20250721,000000,8.32,8.39,8.32,8.34,63051,0
+PCQ.US,D,20250722,000000,8.3333,8.37,8.33,8.35,56709,0
+PCQ.US,D,20250723,000000,8.34,8.37,8.32,8.35,41536,0
+PCQ.US,D,20250724,000000,8.3506,8.3506,8.29,8.3,65543,0
+PCQ.US,D,20250725,000000,8.325,8.35,8.272,8.285,53207,0
+PCQ.US,D,20250728,000000,8.305,8.31,8.2416,8.25,54518,0
+PCQ.US,D,20250729,000000,8.26,8.33,8.25,8.28,67130,0
+PCQ.US,D,20250730,000000,8.28,8.34,8.25,8.26,81040,0
+PCQ.US,D,20250731,000000,8.36,8.37,8.25,8.26,96338,0
+PCQ.US,D,20250801,000000,8.315,8.33,8.28,8.33,122122,0
+PCQ.US,D,20250804,000000,8.35,8.46,8.33,8.35,141477,0
+PCQ.US,D,20250805,000000,8.3354,8.38,8.31,8.35,118694,0
+PCQ.US,D,20250806,000000,8.35,8.41,8.25,8.27,325041,0
+PCQ.US,D,20250807,000000,8.26,8.31,8.24,8.27,398661,0
+PCQ.US,D,20250808,000000,8.28,8.39,8.2,8.23,259539,0
+PCQ.US,D,20250811,000000,8.2042,8.26,8.18,8.19,260246,0
+PCQ.US,D,20250812,000000,8.19,8.23,8.17,8.21,209601,0
+PCQ.US,D,20250813,000000,8.18,8.23,8.1735,8.21,707526,0
+PCQ.US,D,20250814,000000,8.1805,8.22,8.1805,8.2,173093,0
+PCQ.US,D,20250815,000000,8.2012,8.23,8.17,8.205,148304,0
+PCQ.US,D,20250818,000000,8.21,8.24,8.19,8.22,242254,0
+PCQ.US,D,20250819,000000,8.22,8.255,8.2,8.23,300335,0
+PCQ.US,D,20250820,000000,8.215,8.27,8.2,8.21,495722,0
+PCQ.US,D,20250821,000000,8.2195,8.23,8.16,8.2,119304,0
+PCQ.US,D,20250822,000000,8.19,8.27,8.19,8.24,153069,0
+PCQ.US,D,20250825,000000,8.27,8.28,8.22,8.26,221221,0
+PCQ.US,D,20250826,000000,8.255,8.27,8.22,8.25,127261,0
+PCQ.US,D,20250827,000000,8.2294,8.27,8.2101,8.24,182125,0
+PCQ.US,D,20250828,000000,8.245,8.31,8.24,8.28,161302,0
+PCQ.US,D,20250829,000000,8.29,8.31,8.24,8.28,164134,0
+PCQ.US,D,20250902,000000,8.245,8.29,8.23,8.28,134649,0
+PCQ.US,D,20250903,000000,8.28,8.3065,8.26,8.28,250289,0
+PCQ.US,D,20250904,000000,8.29,8.32,8.28,8.29,135114,0
+PCQ.US,D,20250905,000000,8.33,8.39,8.32,8.38,170497,0
+PCQ.US,D,20250908,000000,8.4,8.48,8.4,8.48,187826,0
+PCQ.US,D,20250909,000000,8.49,8.52,8.48,8.52,230230,0
+PCQ.US,D,20250910,000000,8.54,8.64,8.53,8.6,133366,0
+PCQ.US,D,20250911,000000,8.6481,8.7,8.61,8.65,147629,0
+PCQ.US,D,20250912,000000,8.6551,8.68,8.6,8.64,115486,0
+PCQ.US,D,20250915,000000,8.673,8.74,8.66,8.73,174230,0
+PCQ.US,D,20250916,000000,8.75,8.78,8.69,8.78,147506,0
+PCQ.US,D,20250917,000000,8.7868,8.82,8.75,8.77,269313,0
+PCQ.US,D,20250918,000000,8.79,8.84,8.7194,8.8,185375,0
+PCQ.US,D,20250919,000000,8.78,8.79,8.75,8.75,115716,0
+PCQ.US,D,20250922,000000,8.7408,8.75,8.7,8.72,116099,0
+PCQ.US,D,20250923,000000,8.74,8.8,8.73,8.73,124192,0
+PCQ.US,D,20250924,000000,8.721,8.74,8.67,8.68,196431,0
+PCQ.US,D,20250925,000000,8.61,8.675,8.61,8.63,211263,0
+PCQ.US,D,20250926,000000,8.65,8.696,8.64,8.68,103708,0
+PCQ.US,D,20250929,000000,8.68,8.7,8.67,8.69,92541,0
+PCQ.US,D,20250930,000000,8.69,8.73,8.67,8.72,77208,0
+PCQ.US,D,20251001,000000,8.7394,8.81,8.7394,8.81,175141,0
+PCQ.US,D,20251002,000000,8.8,8.83,8.78,8.79,93006,0
+PCQ.US,D,20251003,000000,8.78,8.84,8.76,8.79,207381,0
+PCQ.US,D,20251006,000000,8.78,8.8053,8.73,8.74,139156,0
+PCQ.US,D,20251007,000000,8.74,8.77,8.73,8.74,151808,0
+PCQ.US,D,20251008,000000,8.77,8.8,8.76,8.77,43504,0
+PCQ.US,D,20251009,000000,8.77,8.8,8.766,8.77,47281,0
+PCQ.US,D,20251010,000000,8.7998,8.8,8.77,8.78,186259,0
+PCQ.US,D,20251013,000000,8.7999,8.84,8.78,8.84,102914,0
+PCQ.US,D,20251014,000000,8.838,8.84,8.79,8.81,81040,0
+PCQ.US,D,20251015,000000,8.8,8.85,8.8,8.81,137730,0
+PCQ.US,D,20251016,000000,8.86,8.86,8.82,8.84,140590,0
+PCQ.US,D,20251017,000000,8.84,8.858,8.77,8.82,135686,0
+PCQ.US,D,20251020,000000,8.835,8.87,8.83,8.85,217011,0
+PCQ.US,D,20251021,000000,8.86,8.88,8.86,8.865,63394,0
+PCQ.US,D,20251022,000000,8.97,8.97,8.84,8.86,185896,0
+PCQ.US,D,20251023,000000,8.8209,8.885,8.8208,8.88,81577,0
+PCQ.US,D,20251024,000000,8.87,8.89,8.86,8.88,215389,0
+PCQ.US,D,20251027,000000,8.8805,8.9,8.85,8.888,166387,0
+PCQ.US,D,20251028,000000,8.91,8.92,8.86,8.91,70371,0
+PCQ.US,D,20251029,000000,8.88,8.9399,8.86,8.86,159042,0
+PCQ.US,D,20251030,000000,8.85,8.88,8.81,8.88,181006,0
+PCQ.US,D,20251031,000000,8.84,8.925,8.84,8.88,115776,0
+PCQ.US,D,20251103,000000,8.9381,8.94,8.84,8.89,93874,0
+PCQ.US,D,20251104,000000,8.89,8.93,8.87,8.93,62505,0
+PCQ.US,D,20251105,000000,8.9,8.9031,8.87,8.87,79823,0
+PCQ.US,D,20251106,000000,8.89,8.9104,8.87,8.87,61645,0
+PCQ.US,D,20251107,000000,8.87,8.91,8.86,8.91,88458,0
+PCQ.US,D,20251110,000000,8.9,8.91,8.86,8.91,97934,0
+PCQ.US,D,20251111,000000,8.92,8.98,8.91,8.95,97416,0
+PCQ.US,D,20251112,000000,8.97,8.985,8.94,8.96,115396,0
+PCQ.US,D,20251113,000000,8.975,8.975,8.94,8.96,94181,0
+PCQ.US,D,20251114,000000,8.98,8.98,8.87,8.87,84370,0
+PCQ.US,D,20251117,000000,8.88,8.9,8.78,8.85,243392,0
+PCQ.US,D,20251118,000000,8.8255,8.86,8.79,8.8,103712,0
+PCQ.US,D,20251119,000000,8.83,8.86,8.74,8.74,171023,0
+PCQ.US,D,20251120,000000,8.785,8.7887,8.71,8.75,250672,0
+PCQ.US,D,20251121,000000,8.74,8.76,8.69,8.72,237445,0
+PCQ.US,D,20251124,000000,8.735,8.77,8.71,8.73,265842,0
+PCQ.US,D,20251125,000000,8.76,8.84,8.74,8.83,219310,0
+PCQ.US,D,20251126,000000,8.99,8.99,8.767,8.79,212270,0
+PCQ.US,D,20251128,000000,8.81,8.84,8.79,8.84,147049,0
+PCQ.US,D,20251201,000000,8.82,8.84,8.74,8.79,223516,0
+PCQ.US,D,20251202,000000,8.8,8.8,8.71,8.72,511626,0
+PCQ.US,D,20251203,000000,8.75,8.77,8.71,8.74,388043,0
+PCQ.US,D,20251204,000000,8.78,8.78,8.72,8.77,352563,0
+PCQ.US,D,20251205,000000,8.79,8.79,8.73,8.76,311839,0
+PCQ.US,D,20251208,000000,8.75,8.76,8.72,8.72,267461,0
+PCQ.US,D,20251209,000000,8.74,8.78,8.72,8.72,315009,0
+PCQ.US,D,20251210,000000,8.745,8.76,8.71,8.75,302148,0
+PCQ.US,D,20251211,000000,8.71,8.75,8.68,8.69,232532,0
+PCQ.US,D,20251212,000000,8.68,8.69,8.63,8.67,267521,0
+PCQ.US,D,20251215,000000,8.67,8.69,8.62,8.66,326825,0
+PCQ.US,D,20251216,000000,8.68,8.73,8.66,8.73,370462,0
+PCQ.US,D,20251217,000000,8.745,8.775,8.73,8.76,228990,0
+PCQ.US,D,20251218,000000,8.77,8.81,8.745,8.76,348170,0
+PCQ.US,D,20251219,000000,8.77,8.79,8.76,8.78,191458,0
+PCQ.US,D,20251222,000000,8.78,8.78,8.7,8.71,411159,0
+PCQ.US,D,20251223,000000,8.73,8.77,8.68,8.7,400775,0
+PCQ.US,D,20251224,000000,8.76,8.76,8.68,8.71,155492,0
+PCQ.US,D,20251226,000000,8.71,8.74,8.69,8.71,268135,0
+PCQ.US,D,20251229,000000,8.75,8.75,8.69,8.69,527852,0
+PCQ.US,D,20251230,000000,8.7037,8.72,8.67,8.71,639259,0
+PCQ.US,D,20251231,000000,8.73,8.74,8.72,8.73,307134,0
+PCQ.US,D,20260102,000000,8.7799,8.78,8.715,8.75,133639,0
+PCQ.US,D,20260105,000000,8.7501,8.78,8.72,8.76,111808,0
+PCQ.US,D,20260106,000000,8.7825,8.82,8.762,8.81,170882,0
+PCQ.US,D,20260107,000000,8.82,8.85,8.8,8.83,122767,0
+PCQ.US,D,20260108,000000,8.8336,8.88,8.8336,8.88,191900,0
+PCQ.US,D,20260109,000000,8.89,8.92,8.89,8.9,131090,0
+PCQ.US,D,20260112,000000,8.895,8.92,8.89,8.9,143322,0
+PCQ.US,D,20260113,000000,8.917,8.92,8.87,8.89,61268,0
+PCQ.US,D,20260114,000000,8.897,8.91,8.83,8.9,178552,0
+PCQ.US,D,20260115,000000,8.93,8.95,8.92,8.92,70128,0
+PCQ.US,D,20260116,000000,8.94,8.95,8.9,8.91,87115,0
+PCQ.US,D,20260120,000000,8.89,8.91,8.86,8.87,159510,0
+PCQ.US,D,20260121,000000,8.88,8.91,8.82,8.87,214069,0
+PCQ.US,D,20260122,000000,8.85,8.88,8.83,8.84,138977,0
+PCQ.US,D,20260123,000000,8.82,8.86,8.81,8.82,119380,0
+PCQ.US,D,20260126,000000,8.86,8.87,8.84,8.86,103265,0
+PCQ.US,D,20260127,000000,8.86,8.905,8.83,8.89,131033,0
+PCQ.US,D,20260128,000000,8.902,8.92,8.895,8.92,94588,0
+PCQ.US,D,20260129,000000,8.915,8.955,8.89,8.95,152172,0
+PCQ.US,D,20260130,000000,8.93,8.99,8.93,8.99,91327,0
+PCQ.US,D,20260202,000000,8.99,9,8.97,8.98,214724,0
+PCQ.US,D,20260203,000000,8.98,9.02,8.97,9.02,66973,0
+PCQ.US,D,20260204,000000,9.04,9.05,8.96,8.975,196312,0
+PCQ.US,D,20260205,000000,9,9.02,8.965,8.98,260698,0
+PCQ.US,D,20260206,000000,8.98,9.05,8.98,9.05,214402,0
+PCQ.US,D,20260209,000000,9.05,9.12,9.03,9.11,316399,0
+PCQ.US,D,20260210,000000,9.125,9.15,9.11,9.14,190650,0
+PCQ.US,D,20260211,000000,9.13,9.19,9.1,9.17,342395,0
+PCQ.US,D,20260212,000000,9.06,9.17,9.06,9.12,157252,0
+PCQ.US,D,20260213,000000,9.12,9.12,9.09,9.12,139257,0
+PCQ.US,D,20260217,000000,9.13,9.13,9.08,9.08,56682,0
+PCQ.US,D,20260218,000000,9.08,9.1,9.06,9.08,110826,0
diff --git a/daily/us/nyse stocks/2/pevc.us.txt b/daily/us/nyse stocks/2/pevc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ca965b43c6a770411ffa88191f7acb9cc48266dc
--- /dev/null
+++ b/daily/us/nyse stocks/2/pevc.us.txt	
@@ -0,0 +1,161 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PEVC.US,D,20250205,000000,25.09,25.3338,25.09,25.3338,386,0
+PEVC.US,D,20250206,000000,25.48,25.48,25.2796,25.4279,643,0
+PEVC.US,D,20250207,000000,25.74,25.82,25.1701,25.1701,2896,0
+PEVC.US,D,20250210,000000,25.475,25.5752,25.475,25.5752,819,0
+PEVC.US,D,20250211,000000,25.49,25.56,25.4669,25.4669,22063,0
+PEVC.US,D,20250212,000000,25.24,25.4697,25.2397,25.4697,3223,0
+PEVC.US,D,20250213,000000,25.6,25.9073,25.6,25.9073,2453,0
+PEVC.US,D,20250214,000000,25.96,26.03,25.87,26.02,12819,0
+PEVC.US,D,20250218,000000,25.93,26.0042,25.9,26.0042,1762,0
+PEVC.US,D,20250219,000000,25.8,25.9295,25.8,25.9295,540,0
+PEVC.US,D,20250220,000000,25.55,25.5687,25.55,25.5687,116,0
+PEVC.US,D,20250221,000000,25.52,25.58,24.81,24.81,11372,0
+PEVC.US,D,20250224,000000,24.77,24.77,24.48,24.48,467,0
+PEVC.US,D,20250225,000000,23.97,24.0061,23.77,24.0061,3618,0
+PEVC.US,D,20250226,000000,24.45,24.45,24.03,24.1615,341,0
+PEVC.US,D,20250303,000000,23.83,23.83,23.3398,23.3398,3442,0
+PEVC.US,D,20250306,000000,22.86,22.86,22.6098,22.6098,188,0
+PEVC.US,D,20250310,000000,22.14,22.25,21.7627,21.7627,1039,0
+PEVC.US,D,20250311,000000,21.836,21.836,21.37,21.6402,449,0
+PEVC.US,D,20250312,000000,22.0392,22.06,21.9002,21.9089,803,0
+PEVC.US,D,20250318,000000,21.8616,21.875,21.84,21.875,388,0
+PEVC.US,D,20250319,000000,22.07,22.2823,22.07,22.2823,188,0
+PEVC.US,D,20250321,000000,21.9342,22.2475,21.9342,22.2475,126,0
+PEVC.US,D,20250325,000000,22.9395,23.02,22.9395,22.9948,4024,0
+PEVC.US,D,20250326,000000,22.85,22.85,22.5448,22.5448,5169,0
+PEVC.US,D,20250328,000000,21.62,21.62,21.5833,21.5833,122,0
+PEVC.US,D,20250331,000000,21.49,21.7159,21.49,21.7159,652,0
+PEVC.US,D,20250403,000000,21.01,21.07,20.6727,20.6727,1712,0
+PEVC.US,D,20250404,000000,19.72,19.89,18.8494,18.8494,1292,0
+PEVC.US,D,20250407,000000,19.49,19.49,18.8926,18.8926,407,0
+PEVC.US,D,20250408,000000,18.84,18.84,18.4868,18.4868,155,0
+PEVC.US,D,20250409,000000,18.6,21.2791,18.6,21.2791,729,0
+PEVC.US,D,20250410,000000,20.38,20.38,20.2818,20.2818,116,0
+PEVC.US,D,20250411,000000,20.21,20.7058,20.21,20.7058,205,0
+PEVC.US,D,20250414,000000,20.84,20.8889,20.84,20.8889,232,0
+PEVC.US,D,20250415,000000,20.948,20.959,20.948,20.959,126,0
+PEVC.US,D,20250416,000000,20.1,20.266,20.1,20.266,149,0
+PEVC.US,D,20250421,000000,19.66,19.66,19.53,19.6011,522,0
+PEVC.US,D,20250423,000000,21.33,21.33,20.9323,20.9323,339,0
+PEVC.US,D,20250430,000000,21.8236,22.2379,21.8236,22.2379,1106,0
+PEVC.US,D,20250505,000000,22.87,22.99,22.85,22.85,578,0
+PEVC.US,D,20250506,000000,22.5824,22.62,22.57,22.6065,3201,0
+PEVC.US,D,20250507,000000,22.47,22.668,22.44,22.668,357,0
+PEVC.US,D,20250508,000000,23.2,23.23,22.9797,22.9797,538,0
+PEVC.US,D,20250512,000000,23.93,24.0058,23.93,24.0058,102,0
+PEVC.US,D,20250513,000000,24.71,24.71,24.7076,24.7076,2621,0
+PEVC.US,D,20250514,000000,24.6754,24.8472,24.6754,24.8472,414,0
+PEVC.US,D,20250515,000000,24.85,24.8587,24.85,24.8587,503,0
+PEVC.US,D,20250520,000000,24.8548,24.9002,24.8548,24.9002,486,0
+PEVC.US,D,20250521,000000,24.57,24.62,24.52,24.5654,5057,0
+PEVC.US,D,20250527,000000,25.014,25.02,24.96,25.0151,1698,0
+PEVC.US,D,20250528,000000,25,25,24.9311,24.9311,104,0
+PEVC.US,D,20250530,000000,24.69,25.0331,24.69,25.0331,239,0
+PEVC.US,D,20250602,000000,24.79,25.2102,24.79,25.2102,152,0
+PEVC.US,D,20250606,000000,25.67,25.7052,25.67,25.7052,884,0
+PEVC.US,D,20250611,000000,25.89,26.03,25.7859,25.7859,1460,0
+PEVC.US,D,20250612,000000,25.84,25.93,25.84,25.8848,1369,0
+PEVC.US,D,20250618,000000,25.8598,25.86,25.4812,25.4812,12067,0
+PEVC.US,D,20250623,000000,25.215,25.6751,25.215,25.6751,447,0
+PEVC.US,D,20250627,000000,26.77,26.8,26.6454,26.6454,5534,0
+PEVC.US,D,20250630,000000,26.9819,27.0621,26.96,27.0621,2836,0
+PEVC.US,D,20250701,000000,26.85,26.96,26.6464,26.6464,10218,0
+PEVC.US,D,20250702,000000,26.755,26.8027,26.75,26.8027,496,0
+PEVC.US,D,20250703,000000,27.2,27.26,27.2,27.2169,7736,0
+PEVC.US,D,20250708,000000,26.9201,26.9659,26.86,26.9659,311,0
+PEVC.US,D,20250711,000000,26.7388,26.7388,26.6114,26.6114,428,0
+PEVC.US,D,20250714,000000,26.68,26.8623,26.68,26.8623,124,0
+PEVC.US,D,20250716,000000,26.7001,26.9195,26.7001,26.9195,200,0
+PEVC.US,D,20250722,000000,27.01,27.1134,27.01,27.1134,839,0
+PEVC.US,D,20250723,000000,27.04,27.2489,27.04,27.2489,251,0
+PEVC.US,D,20250731,000000,27.64,27.674,27.227,27.227,358,0
+PEVC.US,D,20250801,000000,26.5,26.5,26.4096,26.4096,203,0
+PEVC.US,D,20250807,000000,27.23,27.23,27.2135,27.2135,111,0
+PEVC.US,D,20250811,000000,27.54,27.54,27.392,27.392,150,0
+PEVC.US,D,20250813,000000,27.8154,27.9186,27.8154,27.9186,595,0
+PEVC.US,D,20250814,000000,27.89,27.9237,27.89,27.9237,110,0
+PEVC.US,D,20250815,000000,27.87,27.87,27.8379,27.8379,1257,0
+PEVC.US,D,20250820,000000,27.1,27.2883,26.96,27.2883,295,0
+PEVC.US,D,20250828,000000,27.831,28.0433,27.831,28.0433,412,0
+PEVC.US,D,20250829,000000,27.74,27.74,27.6601,27.6601,104,0
+PEVC.US,D,20250902,000000,27.25,27.386,27.25,27.386,546,0
+PEVC.US,D,20250917,000000,28.7,28.7,28.6644,28.6992,1056,0
+PEVC.US,D,20250924,000000,28.92,28.92,28.7727,28.7727,288,0
+PEVC.US,D,20251001,000000,28.8628,29.08,28.8628,28.9712,15235,0
+PEVC.US,D,20251002,000000,28.94,32.21,28.8715,29.0468,49577,0
+PEVC.US,D,20251003,000000,29.1,29.15,28.9,28.9311,1769,0
+PEVC.US,D,20251006,000000,29.12,29.23,29.04,29.1208,2193,0
+PEVC.US,D,20251007,000000,29.27,29.27,28.94,29.0049,322,0
+PEVC.US,D,20251009,000000,29.15,29.15,29.0834,29.0834,338,0
+PEVC.US,D,20251013,000000,28.61,28.72,28.61,28.67,655,0
+PEVC.US,D,20251014,000000,28.55,28.86,28.55,28.6667,435,0
+PEVC.US,D,20251015,000000,29.009,29.15,28.8,28.8,842,0
+PEVC.US,D,20251016,000000,28.87,28.87,28.4401,28.4401,344,0
+PEVC.US,D,20251017,000000,28.46,28.66,28.46,28.5953,727,0
+PEVC.US,D,20251020,000000,28.9,29.09,28.79,29.04,1031,0
+PEVC.US,D,20251021,000000,29.09,29.22,29.09,29.195,617,0
+PEVC.US,D,20251022,000000,29.01,29.01,28.65,28.7852,374,0
+PEVC.US,D,20251023,000000,28.94,29.09,28.94,29.0201,344,0
+PEVC.US,D,20251024,000000,29.45,29.45,29.3994,29.3994,322,0
+PEVC.US,D,20251027,000000,29.72,29.82,29.72,29.82,425,0
+PEVC.US,D,20251028,000000,29.905,29.94,29.8678,29.8678,948,0
+PEVC.US,D,20251029,000000,29.85,29.85,29.6922,29.6922,277,0
+PEVC.US,D,20251030,000000,29.59,29.625,29.2205,29.2205,1732,0
+PEVC.US,D,20251031,000000,29.52,29.52,29.44,29.4756,412,0
+PEVC.US,D,20251103,000000,29.32,29.32,29.2877,29.2877,233,0
+PEVC.US,D,20251104,000000,29.03,29.03,28.85,28.8538,224,0
+PEVC.US,D,20251105,000000,28.96,29.0273,28.96,29.0273,5296,0
+PEVC.US,D,20251106,000000,28.82,28.82,28.573,28.573,361,0
+PEVC.US,D,20251107,000000,28.34,28.5676,28.25,28.5676,759,0
+PEVC.US,D,20251110,000000,28.919,29.2121,28.919,29.2121,1331,0
+PEVC.US,D,20251111,000000,29.14,29.31,29.11,29.31,500,0
+PEVC.US,D,20251112,000000,29.31,29.33,29.25,29.2995,511,0
+PEVC.US,D,20251113,000000,29.15,29.15,28.55,28.5822,789,0
+PEVC.US,D,20251114,000000,28.3898,28.68,28.36,28.5349,461,0
+PEVC.US,D,20251117,000000,28.55,28.55,28.1584,28.1584,375,0
+PEVC.US,D,20251118,000000,27.74,28.05,27.74,27.8659,317,0
+PEVC.US,D,20251119,000000,28.02,28.17,27.89,27.9565,566,0
+PEVC.US,D,20251120,000000,28.67,28.67,27.3477,27.3477,333,0
+PEVC.US,D,20251121,000000,27.37,27.6089,27.37,27.6089,273,0
+PEVC.US,D,20251124,000000,28.06,28.2685,27.85,28.2685,517,0
+PEVC.US,D,20251125,000000,28.23,28.7132,28.23,28.7132,152,0
+PEVC.US,D,20251126,000000,28.8983,28.99,28.8983,28.9803,434,0
+PEVC.US,D,20251201,000000,28.97,28.97,28.9629,28.9629,159,0
+PEVC.US,D,20251202,000000,29.19,29.19,29.0788,29.0788,153,0
+PEVC.US,D,20251203,000000,29.2,29.2626,29.2,29.2626,143,0
+PEVC.US,D,20251204,000000,29.3,29.3,29.2801,29.2801,138,0
+PEVC.US,D,20251205,000000,29.57,29.57,29.3989,29.3989,116,0
+PEVC.US,D,20251208,000000,29.35,29.35,29.2056,29.2056,110,0
+PEVC.US,D,20251209,000000,29.15,29.15,29.15,29.15,529,0
+PEVC.US,D,20251217,000000,28.98,28.98,28.5511,28.5511,610,0
+PEVC.US,D,20251218,000000,28.9,28.97,28.79,28.8731,1624,0
+PEVC.US,D,20251222,000000,29.51,29.51,29.4,29.4976,265,0
+PEVC.US,D,20251223,000000,29.59,29.6747,29.5899,29.6747,203,0
+PEVC.US,D,20251226,000000,29.8,29.8,29.7702,29.7702,112,0
+PEVC.US,D,20251230,000000,28.4,28.4,28.3781,28.3781,640,0
+PEVC.US,D,20251231,000000,28.2,28.2,28.0705,28.0705,219,0
+PEVC.US,D,20260102,000000,28.03,28.0526,28.03,28.0526,379,0
+PEVC.US,D,20260105,000000,28.5,28.52,28.3983,28.3983,1119,0
+PEVC.US,D,20260106,000000,28.53,28.68,28.53,28.68,460,0
+PEVC.US,D,20260107,000000,28.668,28.668,28.4288,28.4288,8908,0
+PEVC.US,D,20260113,000000,28.76,28.76,28.703,28.703,5261,0
+PEVC.US,D,20260114,000000,28.5,28.5,28.37,28.4647,353,0
+PEVC.US,D,20260115,000000,28.7,28.74,28.59,28.59,1348,0
+PEVC.US,D,20260116,000000,28.59,28.65,28.56,28.5848,3203,0
+PEVC.US,D,20260120,000000,28.04,28.16,27.79,27.79,1012,0
+PEVC.US,D,20260121,000000,27.88,28.1294,27.8732,28.1294,3365,0
+PEVC.US,D,20260122,000000,28.34,28.42,28.34,28.42,335,0
+PEVC.US,D,20260126,000000,28.6,28.6,28.5584,28.5584,142,0
+PEVC.US,D,20260127,000000,28.62,28.68,28.62,28.661,786,0
+PEVC.US,D,20260129,000000,28.71,28.71,28.7027,28.7027,223,0
+PEVC.US,D,20260130,000000,28.68,28.68,28.5006,28.5006,149,0
+PEVC.US,D,20260203,000000,28.63,28.87,28.4622,28.4622,525,0
+PEVC.US,D,20260204,000000,28.45,28.45,28.1536,28.1536,113,0
+PEVC.US,D,20260205,000000,27.59,27.77,27.54,27.6217,10952,0
+PEVC.US,D,20260209,000000,28.72,28.72,28.6646,28.6646,843,0
+PEVC.US,D,20260210,000000,28.7094,28.71,28.5411,28.5411,1264,0
+PEVC.US,D,20260211,000000,28.475,28.5506,28.475,28.5506,358,0
+PEVC.US,D,20260212,000000,28.55,28.55,27.8855,27.8855,333,0
+PEVC.US,D,20260213,000000,27.98,27.98,27.8696,27.8696,115,0
+PEVC.US,D,20260217,000000,27.63,27.96,27.63,27.9071,460,0
diff --git a/daily/us/nyse stocks/2/pfl.us.txt b/daily/us/nyse stocks/2/pfl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0893f4ae3383a29952411921981be1548bac5ca7
--- /dev/null
+++ b/daily/us/nyse stocks/2/pfl.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PFL.US,D,20050225,000000,6.09774,6.1405,6.09424,6.11118,136418.16631248,0
+PFL.US,D,20050228,000000,6.13836,6.1405,6.08995,6.13465,177117.41798374,0
+PFL.US,D,20050301,000000,6.11118,6.16027,6.11118,6.1405,162786.73894907,0
+PFL.US,D,20050302,000000,6.1405,6.15726,6.12531,6.13465,108329.74790795,0
+PFL.US,D,20050303,000000,6.13465,6.18472,6.13465,6.18472,207775.85069103,0
+PFL.US,D,20050304,000000,6.20225,6.22942,6.17693,6.21217,409529.6742603,0
+PFL.US,D,20050307,000000,6.19046,6.22775,6.19046,6.2151,92285.383746919,0
+PFL.US,D,20050308,000000,6.19046,6.19514,6.17244,6.17244,181985.35158717,0
+PFL.US,D,20050309,000000,6.18472,6.22942,6.1815,6.22942,177694.46474288,0
+PFL.US,D,20050310,000000,6.24257,6.24257,6.1815,6.1815,87684.411277599,0
+PFL.US,D,20050311,000000,6.16027,6.17693,6.14469,6.16464,167947.30302646,0
+PFL.US,D,20050314,000000,6.16464,6.1815,6.12268,6.1405,211223.75641564,0
+PFL.US,D,20050315,000000,6.14926,6.16027,6.13047,6.13047,145875.77787572,0
+PFL.US,D,20050316,000000,6.11118,6.11945,6.05908,6.06258,167652.61900533,0
+PFL.US,D,20050317,000000,6.05908,6.12268,6.05256,6.0694,190280.65544338,0
+PFL.US,D,20050318,000000,6.07933,6.08704,6.05908,6.05908,99449.183103857,0
+PFL.US,D,20050321,000000,6.07193,6.08704,6.05908,6.07933,190280.65544338,0
+PFL.US,D,20050322,000000,6.08401,6.10173,6.06258,6.08401,134693.18667658,0
+PFL.US,D,20050323,000000,6.11577,6.1405,6.06258,6.0694,158477.37018011,0
+PFL.US,D,20050324,000000,6.05606,6.10173,6.04505,6.04505,132690.97817063,0
+PFL.US,D,20050328,000000,6.02849,6.05256,5.88251,5.90958,330158.02198999,0
+PFL.US,D,20050329,000000,5.92331,5.93188,5.6808,5.73953,590096.02474224,0
+PFL.US,D,20050330,000000,5.6922,5.77975,5.6922,5.76242,209210.25340016,0
+PFL.US,D,20050331,000000,5.76242,5.91669,5.76242,5.91669,144441.37516659,0
+PFL.US,D,20050401,000000,5.95799,5.96695,5.86215,5.89692,122369.85001584,0
+PFL.US,D,20050404,000000,5.87033,5.88581,5.84335,5.85017,84549.671498793,0
+PFL.US,D,20050405,000000,5.82805,5.85758,5.78666,5.80498,230702.67824457,0
+PFL.US,D,20050406,000000,5.78258,5.83059,5.78258,5.83059,94001.122420481,0
+PFL.US,D,20050407,000000,5.83897,5.87432,5.8194,5.87033,66766.979645158,0
+PFL.US,D,20050408,000000,5.82805,5.86586,5.82805,5.85017,92285.383746919,0
+PFL.US,D,20050411,000000,5.86215,5.89692,5.82805,5.87432,110054.72754385,0
+PFL.US,D,20050412,000000,5.86059,5.87033,5.79631,5.82805,83388.39056534,0
+PFL.US,D,20050413,000000,5.78998,5.85758,5.76982,5.81239,159343.96709243,0
+PFL.US,D,20050414,000000,5.80498,5.85231,5.77274,5.77274,107177.70793683,0
+PFL.US,D,20050415,000000,5.84335,5.84335,5.74324,5.75025,159630.43692482,0
+PFL.US,D,20050418,000000,5.73476,5.77654,5.69619,5.71265,203470.58901644,0
+PFL.US,D,20050419,000000,5.71265,5.79241,5.69619,5.79241,198038.95671054,0
+PFL.US,D,20050420,000000,5.75395,5.79241,5.7109,5.73067,157910.59115689,0
+PFL.US,D,20050421,000000,5.72259,5.75025,5.7109,5.74324,106612.98246079,0
+PFL.US,D,20050422,000000,5.74664,5.75025,5.73953,5.74664,64763.744365612,0
+PFL.US,D,20050425,000000,5.73476,5.76476,5.72015,5.72649,122369.85001584,0
+PFL.US,D,20050426,000000,5.71644,5.81239,5.68411,5.73476,165069.25664586,0
+PFL.US,D,20050427,000000,5.76476,5.77975,5.70301,5.73476,174242.45192391,0
+PFL.US,D,20050428,000000,5.76242,5.76242,5.72259,5.76242,113778.83536492,0
+PFL.US,D,20050429,000000,5.72259,5.8194,5.72015,5.78258,103452.57334217,0
+PFL.US,D,20050502,000000,5.73953,5.78258,5.73476,5.76982,134130.51474773,0
+PFL.US,D,20050503,000000,5.76982,5.84335,5.73953,5.77274,230419.28873296,0
+PFL.US,D,20050504,000000,5.75025,5.8194,5.75025,5.80965,109182.99676357,0
+PFL.US,D,20050505,000000,5.78258,5.80965,5.76476,5.76982,71349.470189806,0
+PFL.US,D,20050506,000000,5.78998,5.79241,5.76242,5.77654,66766.979645158,0
+PFL.US,D,20050509,000000,5.76982,5.78666,5.76476,5.78666,97435.680088384,0
+PFL.US,D,20050510,000000,5.76982,5.84335,5.76476,5.78998,141585.91780502,0
+PFL.US,D,20050511,000000,5.82378,5.82378,5.76476,5.78258,132121.11882663,0
+PFL.US,D,20050512,000000,5.76982,5.78666,5.76476,5.76476,85686.309866018,0
+PFL.US,D,20050513,000000,5.76476,5.76982,5.69619,5.72649,238148.84033953,0
+PFL.US,D,20050516,000000,5.6995,5.71644,5.69619,5.7109,123230.28628661,0
+PFL.US,D,20050517,000000,5.69619,5.70622,5.55186,5.63991,335310.37187864,0
+PFL.US,D,20050518,000000,5.64632,5.64953,5.57163,5.57689,139845.53656524,0
+PFL.US,D,20050519,000000,5.56842,5.59033,5.3823,5.42827,370273.03948694,0
+PFL.US,D,20050520,000000,5.42827,5.44852,5.39845,5.41999,257633.92281002,0
+PFL.US,D,20050523,000000,5.41229,5.41999,5.25861,5.31295,658297.40709654,0
+PFL.US,D,20050524,000000,5.30146,5.32816,5.27653,5.31295,398060.61322877,0
+PFL.US,D,20050525,000000,5.28754,5.32406,5.27653,5.32045,268241.5207972,0
+PFL.US,D,20050526,000000,5.33204,5.34987,5.30555,5.30555,279424.11199634,0
+PFL.US,D,20050527,000000,5.30146,5.34334,5.30146,5.32406,156767.79214811,0
+PFL.US,D,20050531,000000,5.35776,5.41658,5.34334,5.3823,168507.92140813,0
+PFL.US,D,20050601,000000,5.41229,5.472,5.40206,5.45232,143003.89213667,0
+PFL.US,D,20050602,000000,5.45972,5.46352,5.45232,5.45972,134409.79716496,0
+PFL.US,D,20050603,000000,5.45232,5.50141,5.45232,5.49352,185426.06989663,0
+PFL.US,D,20050606,000000,5.49352,5.57689,5.4791,5.56842,157329.43730336,0
+PFL.US,D,20050607,000000,5.57348,5.59033,5.53792,5.59033,179396.85535974,0
+PFL.US,D,20050608,000000,5.59033,5.61088,5.52585,5.53792,153890.7725411,0
+PFL.US,D,20050609,000000,5.55186,5.55186,5.45232,5.54474,241882.18912294,0
+PFL.US,D,20050610,000000,5.54474,5.54904,5.4978,5.54474,119223.81572751,0
+PFL.US,D,20050613,000000,5.54474,5.54904,5.51387,5.53792,138989.20738885,0
+PFL.US,D,20050614,000000,5.50998,5.53792,5.4677,5.4791,153040.60400626,0
+PFL.US,D,20050615,000000,5.44054,5.44054,5.38609,5.39437,205771.5886379,0
+PFL.US,D,20050616,000000,5.3782,5.40529,5.33497,5.39845,177117.41798374,0
+PFL.US,D,20050617,000000,5.36808,5.44852,5.36808,5.43469,185133.4394227,0
+PFL.US,D,20050620,000000,5.41999,5.4791,5.41229,5.4677,166224.37693776,0
+PFL.US,D,20050621,000000,5.47491,5.4791,5.3898,5.39845,196883.83641865,0
+PFL.US,D,20050622,000000,5.3898,5.44434,5.36194,5.36194,329004.95524527,0
+PFL.US,D,20050623,000000,5.36194,5.36194,5.33497,5.34987,251627.29729216,0
+PFL.US,D,20050624,000000,5.34987,5.36808,5.31666,5.34334,230994.28194493,0
+PFL.US,D,20050627,000000,5.34987,5.35776,5.32406,5.35776,432456.50181386,0
+PFL.US,D,20050628,000000,5.35776,5.38609,5.32816,5.36194,165365.99421418,0
+PFL.US,D,20050629,000000,5.36194,5.3823,5.33945,5.34334,147311.20735845,0
+PFL.US,D,20050630,000000,5.33945,5.3709,5.33945,5.36808,287169.0652068,0
+PFL.US,D,20050701,000000,5.38609,5.42827,5.35454,5.41999,145307.97207891,0
+PFL.US,D,20050705,000000,5.44054,5.48232,5.44054,5.472,126942.07282457,0
+PFL.US,D,20050706,000000,5.43186,5.50141,5.43186,5.4978,186277.26520506,0
+PFL.US,D,20050707,000000,5.48573,5.52994,5.4677,5.52585,163359.67861385,0
+PFL.US,D,20050708,000000,5.49352,5.53792,5.4791,5.52176,205481.01171113,0
+PFL.US,D,20050711,000000,5.54904,5.55186,5.4978,5.52585,135555.67649453,0
+PFL.US,D,20050712,000000,5.48232,5.55186,5.48232,5.51387,177694.46474288,0
+PFL.US,D,20050713,000000,5.50676,5.52994,5.45232,5.45232,158477.37018011,0
+PFL.US,D,20050714,000000,5.41999,5.45612,5.40529,5.45232,109469.46659595,0
+PFL.US,D,20050715,000000,5.44852,5.48573,5.4382,5.46352,136700.5290505,0
+PFL.US,D,20050718,000000,5.43186,5.51387,5.41999,5.48573,220378.46976901,0
+PFL.US,D,20050719,000000,5.48573,5.58001,5.48232,5.54183,201181.9106781,0
+PFL.US,D,20050720,000000,5.53792,5.57689,5.50998,5.57163,115503.81500081,0
+PFL.US,D,20050721,000000,5.57163,5.58371,5.52176,5.55186,223542.985982,0
+PFL.US,D,20050722,000000,5.56842,5.56842,5.50998,5.53374,110912.08349383,0
+PFL.US,D,20050725,000000,5.55186,5.56842,5.45232,5.47491,289448.5025828,0
+PFL.US,D,20050726,000000,5.472,5.4978,5.45232,5.472,138418.32127124,0
+PFL.US,D,20050727,000000,5.48573,5.48573,5.44054,5.44434,108898.58047836,0
+PFL.US,D,20050728,000000,5.44054,5.46352,5.4382,5.44434,174242.45192391,0
+PFL.US,D,20050729,000000,5.44054,5.46352,5.4382,5.46352,171095.39086199,0
+PFL.US,D,20050801,000000,5.48232,5.48573,5.45232,5.4791,151326.91887988,0
+PFL.US,D,20050802,000000,5.4791,5.50394,5.4677,5.4978,151326.91887988,0
+PFL.US,D,20050803,000000,5.50998,5.52585,5.4978,5.52585,166224.37693776,0
+PFL.US,D,20050804,000000,5.53374,5.54904,5.51387,5.53792,173966.24982744,0
+PFL.US,D,20050805,000000,5.53792,5.54904,5.51387,5.52585,125532.31268166,0
+PFL.US,D,20050808,000000,5.52176,5.58371,5.52176,5.52585,208921.73002059,0
+PFL.US,D,20050809,000000,5.51757,5.57163,5.51757,5.55186,181126.9688636,0
+PFL.US,D,20050810,000000,5.53792,5.57163,5.52994,5.53792,135272.28698292,0
+PFL.US,D,20050811,000000,5.56842,5.56842,5.53792,5.55585,149024.89248483,0
+PFL.US,D,20050812,000000,5.55585,5.57689,5.53792,5.55186,169376.57186764,0
+PFL.US,D,20050815,000000,5.53792,5.56842,5.52994,5.55994,136132.72325368,0
+PFL.US,D,20050816,000000,5.55994,5.55994,5.53792,5.55186,106612.98246079,0
+PFL.US,D,20050817,000000,5.55994,5.55994,5.50998,5.50998,244166.7603669,0
+PFL.US,D,20050818,000000,5.51387,5.53792,5.50676,5.50998,156767.79214811,0
+PFL.US,D,20050819,000000,5.51757,5.53792,5.50676,5.52585,108612.11064597,0
+PFL.US,D,20050822,000000,5.50998,5.52176,5.45612,5.45612,220090.97316302,0
+PFL.US,D,20050823,000000,5.45612,5.48982,5.44434,5.472,168507.92140813,0
+PFL.US,D,20050824,000000,5.45972,5.50998,5.45972,5.49352,138708.898198,0
+PFL.US,D,20050825,000000,5.49352,5.51757,5.4677,5.51757,111776.62685897,0
+PFL.US,D,20050826,000000,5.50676,5.50676,5.4677,5.48232,96007.438020804,0
+PFL.US,D,20050829,000000,5.4791,5.50394,5.4677,5.4677,115503.81500081,0
+PFL.US,D,20050830,000000,5.48982,5.49352,5.46352,5.4791,176820.68041542,0
+PFL.US,D,20050831,000000,5.48232,5.4978,5.472,5.4978,126097.0381577,0
+PFL.US,D,20050901,000000,5.4791,5.50141,5.45612,5.4791,171673.46439473,0
+PFL.US,D,20050902,000000,5.4677,5.49352,5.39437,5.4791,233857.95349524,0
+PFL.US,D,20050906,000000,5.4978,5.52994,5.48573,5.50141,225549.30158232,0
+PFL.US,D,20050907,000000,5.50998,5.52176,5.4978,5.50141,278292.60749708,0
+PFL.US,D,20050908,000000,5.50998,5.56842,5.50676,5.56842,235001.77927761,0
+PFL.US,D,20050909,000000,5.57163,5.58001,5.55585,5.57689,96292.881079602,0
+PFL.US,D,20050912,000000,5.57689,5.5875,5.56842,5.57348,108329.74790795,0
+PFL.US,D,20050913,000000,5.5875,5.61088,5.57348,5.5951,165069.25664586,0
+PFL.US,D,20050914,000000,5.52176,5.5875,5.50998,5.56842,147589.4630021,0
+PFL.US,D,20050915,000000,5.54904,5.56842,5.50998,5.52585,183409.48656038,0
+PFL.US,D,20050916,000000,5.50394,5.56345,5.49352,5.50394,212929.22735327,0
+PFL.US,D,20050919,000000,5.52994,5.52994,5.49352,5.51757,102878.60690379,0
+PFL.US,D,20050920,000000,5.50141,5.53374,5.48573,5.50141,173104.78678309,0
+PFL.US,D,20050921,000000,5.50676,5.52994,5.43186,5.44434,179965.68793015,0
+PFL.US,D,20050922,000000,5.43186,5.43186,5.3823,5.40529,232130.92031216,0
+PFL.US,D,20050923,000000,5.4382,5.4382,5.29853,5.31295,380602.38183046,0
+PFL.US,D,20050926,000000,5.34987,5.3898,5.33204,5.35776,304357.25515021,0
+PFL.US,D,20050927,000000,5.35776,5.3898,5.32816,5.34334,184279.16379348,0
+PFL.US,D,20050928,000000,5.31295,5.3898,5.30555,5.36808,261074.64111948,0
+PFL.US,D,20050929,000000,5.33204,5.40529,5.31295,5.3898,229561.93278297,0
+PFL.US,D,20050930,000000,5.36194,5.40529,5.34987,5.39845,180267.55936643,0
+PFL.US,D,20051003,000000,5.41229,5.44852,5.3898,5.44434,141585.91780502,0
+PFL.US,D,20051004,000000,5.45232,5.472,5.42378,5.43469,191153.41299726,0
+PFL.US,D,20051005,000000,5.42827,5.472,5.42827,5.43469,106893.29165163,0
+PFL.US,D,20051006,000000,5.41999,5.44054,5.39437,5.42378,124662.63544856,0
+PFL.US,D,20051007,000000,5.41658,5.45972,5.39845,5.43186,165069.25664586,0
+PFL.US,D,20051010,000000,5.43469,5.49352,5.40529,5.44054,198601.6286394,0
+PFL.US,D,20051011,000000,5.44852,5.472,5.36808,5.41658,164773.54585113,0
+PFL.US,D,20051012,000000,5.3898,5.42827,5.3898,5.39845,133567.84281888,0
+PFL.US,D,20051013,000000,5.41229,5.41999,5.36194,5.36467,146445.63721972,0
+PFL.US,D,20051014,000000,5.40529,5.45972,5.36808,5.44054,237575.90067475,0
+PFL.US,D,20051017,000000,5.4087,5.44054,5.39845,5.41658,128962.76325519,0
+PFL.US,D,20051018,000000,5.3898,5.4087,5.33204,5.35454,186277.26520506,0
+PFL.US,D,20051019,000000,5.29853,5.32045,5.22189,5.24322,362823.7970712,0
+PFL.US,D,20051020,000000,5.22189,5.24322,5.17777,5.21508,289180.51467508,0
+PFL.US,D,20051021,000000,5.21508,5.24322,5.17368,5.20689,192591.92280075,0
+PFL.US,D,20051024,000000,5.22189,5.26961,5.22189,5.26961,270837.20443978,0
+PFL.US,D,20051025,000000,5.28442,5.31666,5.28442,5.31295,260498.62113392,0
+PFL.US,D,20051026,000000,5.28754,5.31295,5.26182,5.29475,176540.37122458,0
+PFL.US,D,20051027,000000,5.29475,5.34684,5.29475,5.32045,218667.8649634,0
+PFL.US,D,20051028,000000,5.30555,5.33945,5.29475,5.31666,122369.85001584,0
+PFL.US,D,20051031,000000,5.31666,5.33945,5.29853,5.31295,159343.96709243,0
+PFL.US,D,20051101,000000,5.34334,5.34684,5.31295,5.34684,111479.88929066,0
+PFL.US,D,20051102,000000,5.35776,5.3823,5.32816,5.33204,205481.01171113,0
+PFL.US,D,20051103,000000,5.36194,5.3709,5.32406,5.33204,192018.98313599,0
+PFL.US,D,20051104,000000,5.33204,5.35776,5.30555,5.32406,171952.74681197,0
+PFL.US,D,20051107,000000,5.30876,5.36194,5.28003,5.30555,198038.95671054,0
+PFL.US,D,20051108,000000,5.33497,5.36194,5.30876,5.31295,160218.77819349,0
+PFL.US,D,20051109,000000,5.32816,5.34334,5.30876,5.32816,195170.15129227,0
+PFL.US,D,20051110,000000,5.32816,5.36808,5.31295,5.34684,215802.13986591,0
+PFL.US,D,20051111,000000,5.32045,5.34334,5.31666,5.34334,116919.73578528,0
+PFL.US,D,20051114,000000,5.32406,5.34684,5.30555,5.34334,131545.09884107,0
+PFL.US,D,20051115,000000,5.30876,5.37402,5.30555,5.3709,232425.60433329,0
+PFL.US,D,20051116,000000,5.32816,5.3823,5.32406,5.32816,226693.12736471,0
+PFL.US,D,20051117,000000,5.32816,5.33497,5.30876,5.32816,184839.78217515,0
+PFL.US,D,20051118,000000,5.34684,5.3823,5.27205,5.28754,223831.50936158,0
+PFL.US,D,20051121,000000,5.27653,5.31295,5.27205,5.30555,184563.58007868,0
+PFL.US,D,20051122,000000,5.30555,5.30555,5.24731,5.24731,304934.30190936,0
+PFL.US,D,20051123,000000,5.24322,5.26961,5.24322,5.25861,209491.58936459,0
+PFL.US,D,20051125,000000,5.27205,5.27205,5.25481,5.27205,75076.658331656,0
+PFL.US,D,20051128,000000,5.26182,5.31666,5.25481,5.28754,184839.78217515,0
+PFL.US,D,20051129,000000,5.28754,5.29475,5.24731,5.26494,461407.41003633,0
+PFL.US,D,20051130,000000,5.25481,5.26961,5.24322,5.24322,340461.6949937,0
+PFL.US,D,20051201,000000,5.25063,5.28442,5.23542,5.24322,244748.94099403,0
+PFL.US,D,20051202,000000,5.26961,5.29853,5.24731,5.26961,287450.40117122,0
+PFL.US,D,20051205,000000,5.28442,5.30876,5.26961,5.30146,391772.65174649,0
+PFL.US,D,20051206,000000,5.29152,5.37402,5.29152,5.33945,319269.08803838,0
+PFL.US,D,20051207,000000,5.33945,5.36808,5.33497,5.35776,307792.8395917,0
+PFL.US,D,20051208,000000,5.34684,5.35776,5.31666,5.33945,259077.56648149,0
+PFL.US,D,20051209,000000,5.33204,5.33497,5.31666,5.32045,186569.89567901,0
+PFL.US,D,20051212,000000,5.32045,5.33497,5.29475,5.30555,309225.18875366,0
+PFL.US,D,20051213,000000,5.30555,5.31295,5.28754,5.29475,393781.02089401,0
+PFL.US,D,20051214,000000,5.29475,5.29853,5.26182,5.28003,320979.69284399,0
+PFL.US,D,20051215,000000,5.29152,5.29152,5.24322,5.25481,342183.59430881,0
+PFL.US,D,20051216,000000,5.24731,5.27653,5.24731,5.27653,349632.83672454,0
+PFL.US,D,20051219,000000,5.25861,5.33497,5.25861,5.29152,326147.44433653,0
+PFL.US,D,20051220,000000,5.26494,5.3823,5.26182,5.32816,530188.91947055,0
+PFL.US,D,20051221,000000,5.30876,5.34334,5.29152,5.29853,621316.1026048,0
+PFL.US,D,20051222,000000,5.30876,5.38609,5.29853,5.35454,469134.90809571,0
+PFL.US,D,20051223,000000,5.34987,5.43469,5.34987,5.41229,265088.29909372,0
+PFL.US,D,20051227,000000,5.41229,5.44852,5.34987,5.37402,275686.65611856,0
+PFL.US,D,20051228,000000,5.37402,5.45972,5.37402,5.4087,278853.22587874,0
+PFL.US,D,20051229,000000,5.4087,5.45972,5.4087,5.43469,372564.79814605,0
+PFL.US,D,20051230,000000,5.44434,5.472,5.42378,5.44434,305505.18802695,0
+PFL.US,D,20060103,000000,5.41999,5.47491,5.4087,5.45972,181985.35158717,0
+PFL.US,D,20060104,000000,5.42827,5.50141,5.41999,5.45232,223542.985982,0
+PFL.US,D,20060105,000000,5.44434,5.52585,5.44434,5.50676,148736.36910526,0
+PFL.US,D,20060106,000000,5.52585,5.53374,5.4791,5.51387,124083.53514222,0
+PFL.US,D,20060109,000000,5.472,5.52585,5.472,5.48982,215802.13986591,0
+PFL.US,D,20060110,000000,5.45612,5.48232,5.44434,5.45972,251902.47261503,0
+PFL.US,D,20060111,000000,5.45972,5.50394,5.44434,5.48573,169081.88784651,0
+PFL.US,D,20060112,000000,5.45612,5.472,5.43469,5.46352,128675.26664921,0
+PFL.US,D,20060113,000000,5.472,5.47491,5.44054,5.46352,84257.041024846,0
+PFL.US,D,20060117,000000,5.44054,5.50394,5.44054,5.4978,289741.13305676,0
+PFL.US,D,20060118,000000,5.4791,5.48982,5.46352,5.47491,168232.74608527,0
+PFL.US,D,20060119,000000,5.45972,5.48982,5.44054,5.48982,116350.90321487,0
+PFL.US,D,20060120,000000,5.48982,5.50998,5.472,5.50676,157329.43730336,0
+PFL.US,D,20060123,000000,5.50998,5.51757,5.472,5.51757,150168.7182672,0
+PFL.US,D,20060124,000000,5.50998,5.54904,5.4791,5.4791,242162.49831377,0
+PFL.US,D,20060125,000000,5.47491,5.50394,5.47491,5.49352,332153.04308078,0
+PFL.US,D,20060126,000000,5.4978,5.4978,5.45972,5.4677,243028.0684525,0
+PFL.US,D,20060127,000000,5.47491,5.48573,5.44434,5.44852,231268.4304942,0
+PFL.US,D,20060130,000000,5.4677,5.472,5.43469,5.44054,160489.84642199,0
+PFL.US,D,20060131,000000,5.44054,5.45972,5.44054,5.44434,195454.56757748,0
+PFL.US,D,20060201,000000,5.4382,5.45232,5.42827,5.43186,292899.4886282,0
+PFL.US,D,20060202,000000,5.41999,5.47491,5.41658,5.44434,314962.7995902,0
+PFL.US,D,20060203,000000,5.472,5.48232,5.44852,5.48232,161057.65221881,0
+PFL.US,D,20060206,000000,5.49352,5.53374,5.48232,5.50141,274258.41405098,0
+PFL.US,D,20060207,000000,5.50141,5.52585,5.49352,5.52176,183698.00993996,0
+PFL.US,D,20060208,000000,5.50998,5.54904,5.50394,5.52585,151039.42227389,0
+PFL.US,D,20060209,000000,5.50998,5.52585,5.49352,5.4978,191447.07024479,0
+PFL.US,D,20060210,000000,5.50998,5.52585,5.49352,5.52176,232425.60433329,0
+PFL.US,D,20060213,000000,5.54183,5.55585,5.52994,5.55186,144441.37516659,0
+PFL.US,D,20060214,000000,5.54904,5.58001,5.54474,5.55186,240440.59899865,0
+PFL.US,D,20060215,000000,5.55186,5.57163,5.52585,5.52585,266806.09131448,0
+PFL.US,D,20060216,000000,5.53792,5.56345,5.48982,5.52585,311522.08128074,0
+PFL.US,D,20060217,000000,5.53792,5.55585,5.51757,5.54183,100879.47871862,0
+PFL.US,D,20060221,000000,5.52994,5.55585,5.52176,5.54904,131545.09884107,0
+PFL.US,D,20060222,000000,5.52994,5.55994,5.49352,5.54183,304077.97273297,0
+PFL.US,D,20060223,000000,5.54183,5.55994,5.52994,5.55585,122656.31984824,0
+PFL.US,D,20060224,000000,5.55994,5.61496,5.55994,5.59033,145007.12741621,0
+PFL.US,D,20060227,000000,5.57163,5.60747,5.55186,5.58371,144148.74469264,0
+PFL.US,D,20060228,000000,5.59929,5.60328,5.57689,5.5951,189159.41868004,0
+PFL.US,D,20060301,000000,5.59929,5.63679,5.59929,5.60328,189159.41868004,0
+PFL.US,D,20060302,000000,5.61088,5.63036,5.5951,5.63036,178545.66005131,0
+PFL.US,D,20060303,000000,5.63454,5.68781,5.60747,5.68781,254493.02238966,0
+PFL.US,D,20060306,000000,5.68781,5.6922,5.65684,5.6808,159630.43692482,0
+PFL.US,D,20060307,000000,5.70301,5.70622,5.64302,5.66512,247031.4586908,0
+PFL.US,D,20060308,000000,5.70301,5.70301,5.6735,5.68781,122656.31984824,0
+PFL.US,D,20060309,000000,5.63679,5.68781,5.62256,5.64302,169946.43121164,0
+PFL.US,D,20060310,000000,5.64302,5.70301,5.64302,5.69619,110343.25092342,0
+PFL.US,D,20060313,000000,5.73476,5.78998,5.71265,5.74664,300062.26121154,0
+PFL.US,D,20060314,000000,5.72649,5.79241,5.72649,5.76476,217525.06595463,0
+PFL.US,D,20060315,000000,5.78258,5.80965,5.72649,5.75843,206052.92460231,0
+PFL.US,D,20060316,000000,5.78998,5.79241,5.71644,5.72259,158188.84680053,0
+PFL.US,D,20060317,000000,5.75395,5.79241,5.72649,5.75843,150168.7182672,0
+PFL.US,D,20060320,000000,5.77975,5.78666,5.75843,5.75843,87124.819669526,0
+PFL.US,D,20060321,000000,5.77274,5.77274,5.72259,5.72259,78530.724697822,0
+PFL.US,D,20060322,000000,5.69619,5.74324,5.69619,5.71644,145875.77787572,0
+PFL.US,D,20060323,000000,5.73067,5.75395,5.72259,5.72649,87418.476917065,0
+PFL.US,D,20060324,000000,5.72649,5.74664,5.70301,5.73476,83097.81363858,0
+PFL.US,D,20060327,000000,5.73953,5.73953,5.68781,5.6995,203181.03886326,0
+PFL.US,D,20060328,000000,5.70301,5.70301,5.66512,5.67789,152749.0003059,0
+PFL.US,D,20060329,000000,5.66512,5.66512,5.62256,5.63036,260220.36549028,0
+PFL.US,D,20060330,000000,5.61496,5.71265,5.59929,5.71265,199165.32734184,0
+PFL.US,D,20060331,000000,5.71265,5.73067,5.67789,5.6922,141005.79072509,0
+PFL.US,D,20060403,000000,5.6808,5.74324,5.66512,5.6735,189433.56722932,0
+PFL.US,D,20060404,000000,5.7109,5.73953,5.6735,5.6735,87418.476917065,0
+PFL.US,D,20060405,000000,5.66512,5.70622,5.66512,5.69619,149024.89248483,0
+PFL.US,D,20060406,000000,5.69619,5.7109,5.68411,5.69619,127530.41409324,0
+PFL.US,D,20060407,000000,5.7109,5.7109,5.6808,5.68781,89116.760439551,0
+PFL.US,D,20060410,000000,5.6808,5.70301,5.64953,5.65684,130680.55547594,0
+PFL.US,D,20060411,000000,5.66132,5.68411,5.63036,5.64302,120646.92392713,0
+PFL.US,D,20060412,000000,5.62256,5.63991,5.59929,5.61496,137853.59579521,0
+PFL.US,D,20060413,000000,5.63036,5.65266,5.53374,5.55585,214079.21377721,0
+PFL.US,D,20060417,000000,5.52585,5.54904,5.46352,5.52585,315537.79280216,0
+PFL.US,D,20060418,000000,5.52585,5.55585,5.47491,5.4791,191721.21879407,0
+PFL.US,D,20060419,000000,5.4978,5.4978,5.44054,5.48982,202904.8367668,0
+PFL.US,D,20060420,000000,5.48573,5.53792,5.472,5.50998,123803.22595139,0
+PFL.US,D,20060421,000000,5.48982,5.50676,5.45972,5.45972,181408.30482803,0
+PFL.US,D,20060424,000000,5.47491,5.4791,5.41999,5.46352,213503.19379165,0
+PFL.US,D,20060425,000000,5.44054,5.472,5.41999,5.43469,153040.60400626,0
+PFL.US,D,20060426,000000,5.44054,5.44434,5.40529,5.42827,140722.40121347,0
+PFL.US,D,20060427,000000,5.42827,5.4791,5.41999,5.45972,174242.45192391,0
+PFL.US,D,20060428,000000,5.4791,5.52585,5.472,5.50141,144148.74469264,0
+PFL.US,D,20060501,000000,5.50141,5.54904,5.50141,5.50998,151039.42227389,0
+PFL.US,D,20060502,000000,5.52585,5.52994,5.472,5.48232,130400.2462851,0
+PFL.US,D,20060503,000000,5.48982,5.51757,5.44054,5.472,261374.45900857,0
+PFL.US,D,20060504,000000,5.48232,5.50676,5.472,5.4791,141585.91780502,0
+PFL.US,D,20060505,000000,5.4978,5.51757,5.4791,5.51757,223542.985982,0
+PFL.US,D,20060508,000000,5.51757,5.63036,5.50998,5.50998,296896.71822495,0
+PFL.US,D,20060509,000000,5.53792,5.56842,5.50394,5.52994,154185.45656223,0
+PFL.US,D,20060510,000000,5.52994,5.58371,5.50676,5.52585,153327.07383864,0
+PFL.US,D,20060511,000000,5.50998,5.52994,5.45232,5.45612,155044.86605939,0
+PFL.US,D,20060512,000000,5.44852,5.50141,5.44852,5.45612,199756.74893129,0
+PFL.US,D,20060515,000000,5.472,5.47491,5.45612,5.47491,122090.5675986,0
+PFL.US,D,20060516,000000,5.51387,5.51387,5.46352,5.50141,141292.26055749,0
+PFL.US,D,20060517,000000,5.49352,5.54474,5.49352,5.52176,164773.54585113,0
+PFL.US,D,20060518,000000,5.50394,5.57348,5.50394,5.55994,240735.28301978,0
+PFL.US,D,20060519,000000,5.5875,5.68781,5.5875,5.60747,370847.0059253,0
+PFL.US,D,20060522,000000,5.6808,5.68411,5.62256,5.63991,365412.29329864,0
+PFL.US,D,20060523,000000,5.63991,5.72259,5.63679,5.69619,357655.01880507,0
+PFL.US,D,20060524,000000,5.70301,5.72015,5.66941,5.68781,241314.38332612,0
+PFL.US,D,20060525,000000,5.68781,5.72015,5.64302,5.6735,378853.78640193,0
+PFL.US,D,20060526,000000,5.68411,5.68781,5.65684,5.6735,190577.3930117,0
+PFL.US,D,20060530,000000,5.68411,5.70622,5.65684,5.69619,134130.51474773,0
+PFL.US,D,20060531,000000,5.70301,5.72015,5.64302,5.65684,266240.33906484,0
+PFL.US,D,20060601,000000,5.66512,5.70301,5.65684,5.65684,247031.4586908,0
+PFL.US,D,20060602,000000,5.71644,5.72649,5.66941,5.72649,313818.97380783,0
+PFL.US,D,20060605,000000,5.78258,5.79631,5.73067,5.77654,337029.19087298,0
+PFL.US,D,20060606,000000,5.84335,5.84335,5.77274,5.79241,337309.5000638,0
+PFL.US,D,20060607,000000,5.80099,5.98224,5.78258,5.84715,361670.73032648,0
+PFL.US,D,20060608,000000,5.85231,5.88581,5.81239,5.88581,323845.41794147,0
+PFL.US,D,20060609,000000,5.88581,6.01779,5.78666,5.82378,328137.33155936,0
+PFL.US,D,20060612,000000,5.97083,5.97083,5.81239,5.88922,356800.74317586,0
+PFL.US,D,20060613,000000,5.93568,5.93568,5.81618,5.82805,302357.10019144,0
+PFL.US,D,20060614,000000,5.80965,5.90091,5.77975,5.83897,265941.54794933,0
+PFL.US,D,20060615,000000,5.80498,5.92935,5.80498,5.82378,327850.86172697,0
+PFL.US,D,20060616,000000,5.84335,5.94454,5.83059,5.87033,227267.09380307,0
+PFL.US,D,20060619,000000,5.91669,5.94874,5.87802,5.89293,345333.73569151,0
+PFL.US,D,20060620,000000,5.91669,5.91669,5.86059,5.87432,204337.18592875,0
+PFL.US,D,20060621,000000,5.88251,5.90091,5.84715,5.85758,165365.99421418,0
+PFL.US,D,20060622,000000,5.84715,5.86215,5.81239,5.82378,263376.66751453,0
+PFL.US,D,20060623,000000,5.83469,5.90091,5.83469,5.90091,162198.39768041,0
+PFL.US,D,20060626,000000,5.90091,5.92935,5.87802,5.88922,217799.21450391,0
+PFL.US,D,20060627,000000,5.87033,5.88922,5.83059,5.85758,182558.29125196,0
+PFL.US,D,20060628,000000,5.84715,5.87033,5.83469,5.87033,169081.88784651,0
+PFL.US,D,20060629,000000,5.87432,5.87432,5.84715,5.84715,137558.91177408,0
+PFL.US,D,20060630,000000,5.83059,5.86059,5.83059,5.83059,166790.12918738,0
+PFL.US,D,20060703,000000,5.85017,5.88581,5.85017,5.88581,77089.134573537,0
+PFL.US,D,20060705,000000,5.88922,5.91338,5.86215,5.87802,205196.59542592,0
+PFL.US,D,20060706,000000,5.90091,5.90548,5.86059,5.87432,127530.41409324,0
+PFL.US,D,20060707,000000,5.89293,5.89692,5.84335,5.84715,198601.6286394,0
+PFL.US,D,20060710,000000,5.85017,5.86059,5.83059,5.84715,192282.86394933,0
+PFL.US,D,20060711,000000,5.84715,5.85758,5.83059,5.83897,163941.85924097,0
+PFL.US,D,20060712,000000,5.84715,5.87033,5.83059,5.86059,236720.59827195,0
+PFL.US,D,20060713,000000,5.80099,5.83469,5.79631,5.81239,207775.85069103,0
+PFL.US,D,20060714,000000,5.8194,5.83059,5.79241,5.82378,136418.16631248,0
+PFL.US,D,20060717,000000,5.81239,5.82378,5.79241,5.80965,140722.40121347,0
+PFL.US,D,20060718,000000,5.8194,5.85017,5.81239,5.83059,161337.96140964,0
+PFL.US,D,20060719,000000,5.86059,5.86059,5.82805,5.84715,182270.79464598,0
+PFL.US,D,20060720,000000,5.81618,5.84335,5.81618,5.84335,98865.975703149,0
+PFL.US,D,20060721,000000,5.84715,5.84715,5.8194,5.83059,105460.94248968,0
+PFL.US,D,20060724,000000,5.84715,5.85017,5.82378,5.84715,141005.79072509,0
+PFL.US,D,20060725,000000,5.84335,5.86059,5.82805,5.85231,148451.95282005,0
+PFL.US,D,20060726,000000,5.84335,5.87033,5.84335,5.85017,140148.43477511,0
+PFL.US,D,20060727,000000,5.87432,5.90091,5.85758,5.87432,177958.34555623,0
+PFL.US,D,20060728,000000,5.88581,5.90091,5.86059,5.90091,94280.404837722,0
+PFL.US,D,20060731,000000,5.86586,5.90548,5.86059,5.86059,166224.37693776,0
+PFL.US,D,20060801,000000,5.88581,5.89692,5.86586,5.87432,128675.26664921,0
+PFL.US,D,20060802,000000,5.88922,5.90548,5.85758,5.87432,217228.3283863,0
+PFL.US,D,20060803,000000,5.86215,5.88581,5.85758,5.85758,135844.19987411,0
+PFL.US,D,20060804,000000,5.86215,5.86586,5.82805,5.82805,243313.51151129,0
+PFL.US,D,20060807,000000,5.8194,5.83469,5.74324,5.75395,547376.08264036,0
+PFL.US,D,20060808,000000,5.75395,5.77975,5.73067,5.76242,272260.3126394,0
+PFL.US,D,20060809,000000,5.75395,5.75843,5.71265,5.71265,269673.86995914,0
+PFL.US,D,20060810,000000,5.65684,5.66512,5.5951,5.64953,232707.9670713,0
+PFL.US,D,20060811,000000,5.64953,5.66512,5.62256,5.63454,170809.94780318,0
+PFL.US,D,20060814,000000,5.62256,5.65684,5.61496,5.64953,172817.2901771,0
+PFL.US,D,20060815,000000,5.64953,5.6808,5.63991,5.65684,170809.94780318,0
+PFL.US,D,20060816,000000,5.67789,5.70301,5.6735,5.68781,138418.32127124,0
+PFL.US,D,20060817,000000,5.68411,5.69619,5.63036,5.63036,260498.62113392,0
+PFL.US,D,20060818,000000,5.59929,5.63679,5.58371,5.61496,249331.43153867,0
+PFL.US,D,20060821,000000,5.57163,5.61496,5.57163,5.60747,276546.06561573,0
+PFL.US,D,20060822,000000,5.59033,5.63679,5.59033,5.63454,157910.59115689,0
+PFL.US,D,20060823,000000,5.63679,5.65684,5.63036,5.64302,164211.90069587,0
+PFL.US,D,20060824,000000,5.65684,5.67789,5.64953,5.65684,162786.73894907,0
+PFL.US,D,20060825,000000,5.66941,5.68781,5.64953,5.6808,190854.62188175,0
+PFL.US,D,20060828,000000,5.69619,5.70301,5.65684,5.68781,227547.40299391,0
+PFL.US,D,20060829,000000,5.6995,5.71644,5.69619,5.71265,144725.7914518,0
+PFL.US,D,20060830,000000,5.72649,5.78666,5.71265,5.78666,190280.65544338,0
+PFL.US,D,20060831,000000,5.78666,5.80498,5.75395,5.78998,215517.72358071,0
+PFL.US,D,20060901,000000,5.8194,5.85231,5.78998,5.85017,141292.26055749,0
+PFL.US,D,20060905,000000,5.85758,5.86586,5.81239,5.83469,195736.93031549,0
+PFL.US,D,20060906,000000,5.81618,5.84335,5.80498,5.80498,262509.04382861,0
+PFL.US,D,20060907,000000,5.77274,5.77975,5.74324,5.74324,157910.59115689,0
+PFL.US,D,20060908,000000,5.72649,5.76982,5.72259,5.73953,133263.91783541,0
+PFL.US,D,20060911,000000,5.73953,5.77654,5.73476,5.76476,97147.156708808,0
+PFL.US,D,20060912,000000,5.75025,5.79631,5.75025,5.78998,144148.74469264,0
+PFL.US,D,20060913,000000,5.78258,5.81618,5.77975,5.79631,138418.32127124,0
+PFL.US,D,20060914,000000,5.79631,5.81239,5.78666,5.80965,135272.28698292,0
+PFL.US,D,20060915,000000,5.79241,5.80965,5.78998,5.80498,116350.90321487,0
+PFL.US,D,20060918,000000,5.79631,5.82378,5.79241,5.80099,125811.59509889,0
+PFL.US,D,20060919,000000,5.81618,5.83897,5.80498,5.80965,136418.16631248,0
+PFL.US,D,20060920,000000,5.80099,5.83469,5.80099,5.83059,151039.42227389,0
+PFL.US,D,20060921,000000,5.81618,5.82378,5.78666,5.80965,179396.85535974,0
+PFL.US,D,20060922,000000,5.78998,5.83059,5.77274,5.82805,157045.02101816,0
+PFL.US,D,20060925,000000,5.81239,5.82805,5.78666,5.80965,248478.18268306,0
+PFL.US,D,20060926,000000,5.81618,5.82378,5.72649,5.74324,324986.16340307,0
+PFL.US,D,20060927,000000,5.74324,5.77654,5.72649,5.72649,179396.85535974,0
+PFL.US,D,20060928,000000,5.7109,5.75395,5.7109,5.72649,182558.29125196,0
+PFL.US,D,20060929,000000,5.72649,5.75843,5.72649,5.73953,113486.20489097,0
+PFL.US,D,20061002,000000,5.73953,5.78666,5.73953,5.78258,98312.544736632,0
+PFL.US,D,20061003,000000,5.78258,5.78666,5.76982,5.77274,151888.56403514,0
+PFL.US,D,20061004,000000,5.77274,5.77654,5.74664,5.75395,183988.58686673,0
+PFL.US,D,20061005,000000,5.74324,5.77274,5.74324,5.77274,144441.37516659,0
+PFL.US,D,20061006,000000,5.75843,5.78666,5.75843,5.76982,132982.58187099,0
+PFL.US,D,20061009,000000,5.76476,5.77274,5.72649,5.73067,128962.76325519,0
+PFL.US,D,20061010,000000,5.72649,5.74324,5.7109,5.72259,131545.09884107,0
+PFL.US,D,20061011,000000,5.75025,5.75025,5.70622,5.70622,156186.63829458,0
+PFL.US,D,20061012,000000,5.6922,5.70622,5.65684,5.65684,213217.75073285,0
+PFL.US,D,20061013,000000,5.6735,5.68781,5.65684,5.6808,120937.50085389,0
+PFL.US,D,20061016,000000,5.6808,5.70301,5.6735,5.68411,162786.73894907,0
+PFL.US,D,20061017,000000,5.6735,5.72015,5.66941,5.71265,116636.34627367,0
+PFL.US,D,20061018,000000,5.72259,5.73953,5.7109,5.72015,160778.36980157,0
+PFL.US,D,20061019,000000,5.73476,5.74324,5.71644,5.74324,132121.11882663,0
+PFL.US,D,20061020,000000,5.75395,5.75843,5.72649,5.73953,114345.61438814,0
+PFL.US,D,20061023,000000,5.74324,5.75843,5.73476,5.75025,93426.129208515,0
+PFL.US,D,20061024,000000,5.75843,5.79631,5.75843,5.77274,165069.25664586,0
+PFL.US,D,20061025,000000,5.80099,5.81239,5.77274,5.80099,170809.94780318,0
+PFL.US,D,20061026,000000,5.80965,5.81618,5.78666,5.80099,143003.89213667,0
+PFL.US,D,20061027,000000,5.78258,5.80965,5.78258,5.78666,126942.07282457,0
+PFL.US,D,20061030,000000,5.79241,5.81618,5.78666,5.81618,112909.15813182,0
+PFL.US,D,20061031,000000,5.80498,5.83897,5.80498,5.81618,220958.59684894,0
+PFL.US,D,20061101,000000,5.80498,5.86059,5.80099,5.85758,130965.99853473,0
+PFL.US,D,20061102,000000,5.83897,5.85758,5.82805,5.83059,143580.93889583,0
+PFL.US,D,20061103,000000,5.85017,5.85017,5.81618,5.83059,193151.51440883,0
+PFL.US,D,20061106,000000,5.82805,5.85758,5.82805,5.83059,141292.26055749,0
+PFL.US,D,20061107,000000,5.84715,5.86059,5.83897,5.86059,84549.671498793,0
+PFL.US,D,20061108,000000,5.84715,5.87432,5.84715,5.87432,153598.14206715,0
+PFL.US,D,20061109,000000,5.83059,5.85231,5.8194,5.8194,162499.2423431,0
+PFL.US,D,20061110,000000,5.83059,5.84335,5.82378,5.82805,107475.47227875,0
+PFL.US,D,20061113,000000,5.84715,5.84715,5.81618,5.84715,203181.03886326,0
+PFL.US,D,20061114,000000,5.85231,5.87802,5.84335,5.84715,152463.5572471,0
+PFL.US,D,20061115,000000,5.84715,5.87432,5.82378,5.83469,257062.00991884,0
+PFL.US,D,20061116,000000,5.85017,5.85758,5.83469,5.84715,135272.28698292,0
+PFL.US,D,20061117,000000,5.85017,5.85017,5.79241,5.84715,213803.01168074,0
+PFL.US,D,20061120,000000,5.84715,5.85231,5.82378,5.84335,83097.81363858,0
+PFL.US,D,20061121,000000,5.83897,5.84715,5.82805,5.84715,91711.417308545,0
+PFL.US,D,20061122,000000,5.84715,5.84715,5.81618,5.8194,114913.42018496,0
+PFL.US,D,20061124,000000,5.79631,5.84715,5.79631,5.84715,95717.887867636,0
+PFL.US,D,20061127,000000,5.84715,5.86586,5.82805,5.84715,116636.34627367,0
+PFL.US,D,20061128,000000,5.84715,5.85017,5.81618,5.8194,162499.2423431,0
+PFL.US,D,20061129,000000,5.81618,5.84335,5.80498,5.8194,151326.91887988,0
+PFL.US,D,20061130,000000,5.83469,5.85231,5.83059,5.85231,84549.671498793,0
+PFL.US,D,20061201,000000,5.84715,5.86586,5.84335,5.86215,93426.129208515,0
+PFL.US,D,20061204,000000,5.85758,5.87432,5.85231,5.86059,119223.81572751,0
+PFL.US,D,20061205,000000,5.85231,5.86059,5.85017,5.85758,158477.37018011,0
+PFL.US,D,20061206,000000,5.84715,5.85758,5.84335,5.84335,126097.0381577,0
+PFL.US,D,20061207,000000,5.81618,5.82805,5.80099,5.82805,109760.04352271,0
+PFL.US,D,20061208,000000,5.81618,5.82805,5.80498,5.80498,117494.72899724,0
+PFL.US,D,20061211,000000,5.81618,5.81618,5.80099,5.81239,93713.625814498,0
+PFL.US,D,20061212,000000,5.81618,5.83469,5.79631,5.82378,177399.78072175,0
+PFL.US,D,20061213,000000,5.85758,5.85758,5.81239,5.81618,100879.47871862,0
+PFL.US,D,20061214,000000,5.83059,5.84335,5.81618,5.84335,120359.42732115,0
+PFL.US,D,20061215,000000,5.83059,5.84335,5.83059,5.84335,158188.84680053,0
+PFL.US,D,20061218,000000,5.83469,5.84335,5.82805,5.84335,124662.63544856,0
+PFL.US,D,20061219,000000,5.83059,5.84335,5.8194,5.83059,81966.309139318,0
+PFL.US,D,20061220,000000,5.8194,5.83469,5.81618,5.81618,100879.47871862,0
+PFL.US,D,20061221,000000,5.81618,5.84335,5.81239,5.82805,89714.342670557,0
+PFL.US,D,20061222,000000,5.83897,5.85017,5.8194,5.83897,176540.37122458,0
+PFL.US,D,20061226,000000,5.83897,5.87432,5.82805,5.87432,115503.81500081,0
+PFL.US,D,20061227,000000,5.87432,5.90548,5.86059,5.86215,118644.71542117,0
+PFL.US,D,20061228,000000,5.85017,5.88922,5.85017,5.87432,143580.93889583,0
+PFL.US,D,20061229,000000,5.90548,5.93568,5.87802,5.91338,98016.833941907,0
+PFL.US,D,20070103,000000,5.91874,5.99285,5.91669,5.95799,279711.60860232,0
+PFL.US,D,20070104,000000,5.98993,5.98993,5.95468,5.97083,137853.59579521,0
+PFL.US,D,20070105,000000,5.99966,5.99966,5.95799,5.96285,178825.96924214,0
+PFL.US,D,20070108,000000,5.98682,6.00181,5.97083,5.98224,123520.86321337,0
+PFL.US,D,20070109,000000,6.00181,6.02849,5.98682,6.02849,152463.5572471,0
+PFL.US,D,20070110,000000,6.02849,6.05908,6.01369,6.03278,207491.43440582,0
+PFL.US,D,20070111,000000,6.01779,6.03278,5.97083,5.99607,173104.78678309,0
+PFL.US,D,20070112,000000,5.99966,6.01369,5.9756,6.00181,102021.25095381,0
+PFL.US,D,20070116,000000,6.01028,6.05256,6.00181,6.01779,158477.37018011,0
+PFL.US,D,20070117,000000,6.02158,6.0655,6.01028,6.06258,81390.28915376,0
+PFL.US,D,20070118,000000,6.03278,6.04895,6.02158,6.04155,131256.5754615,0
+PFL.US,D,20070119,000000,6.02849,6.05908,6.01779,6.02373,172817.2901771,0
+PFL.US,D,20070122,000000,6.03278,6.04155,6.00473,6.04155,172512.33842003,0
+PFL.US,D,20070123,000000,6.01779,6.07602,6.01779,6.06258,120359.42732115,0
+PFL.US,D,20070124,000000,6.03697,6.08704,6.03697,6.07933,156186.63829458,0
+PFL.US,D,20070125,000000,6.0655,6.11577,6.0655,6.07193,145875.77787572,0
+PFL.US,D,20070126,000000,6.07602,6.13047,6.07602,6.08995,135844.19987411,0
+PFL.US,D,20070129,000000,6.09424,6.13836,6.09424,6.09774,153327.07383864,0
+PFL.US,D,20070130,000000,6.11118,6.11945,6.08995,6.10679,185426.06989663,0
+PFL.US,D,20070131,000000,6.08995,6.15726,6.08995,6.15726,164773.54585113,0
+PFL.US,D,20070201,000000,6.20896,6.2192,6.13047,6.14469,149887.38230277,0
+PFL.US,D,20070202,000000,6.20225,6.2151,6.15726,6.17244,157329.43730336,0
+PFL.US,D,20070205,000000,6.19046,6.22942,6.17693,6.20225,152178.11418831,0
+PFL.US,D,20070206,000000,6.20225,6.22942,6.18472,6.20896,154748.12849107,0
+PFL.US,D,20070207,000000,6.20225,6.2151,6.18783,6.20896,124662.63544856,0
+PFL.US,D,20070208,000000,6.13836,6.16464,6.13465,6.16464,82535.141709727,0
+PFL.US,D,20070209,000000,6.17244,6.25035,6.16027,6.19514,187141.8085702,0
+PFL.US,D,20070212,000000,6.19514,6.22299,6.18472,6.19514,171737.12435748,0
+PFL.US,D,20070213,000000,6.17244,6.22942,6.17244,6.20896,112601.12605398,0
+PFL.US,D,20070214,000000,6.25035,6.25035,6.18472,6.18472,250944.49285295,0
+PFL.US,D,20070215,000000,6.17244,6.20225,6.17244,6.18472,101171.08241897,0
+PFL.US,D,20070216,000000,6.19514,6.20896,6.17244,6.20896,106893.29165163,0
+PFL.US,D,20070220,000000,6.2151,6.25035,6.20225,6.2151,130680.55547594,0
+PFL.US,D,20070221,000000,6.20546,6.2151,6.19514,6.20896,135272.28698292,0
+PFL.US,D,20070222,000000,6.19514,6.20896,6.18783,6.20225,139845.53656524,0
+PFL.US,D,20070223,000000,6.20225,6.21217,6.18783,6.20896,126097.0381577,0
+PFL.US,D,20070226,000000,6.20225,6.22942,6.19514,6.19825,126097.0381577,0
+PFL.US,D,20070227,000000,6.19514,6.20225,6.04895,6.08995,314391.9134726,0
+PFL.US,D,20070228,000000,6.09424,6.1815,6.09424,6.13836,119223.81572751,0
+PFL.US,D,20070301,000000,6.13465,6.14469,6.03278,6.07933,213803.01168074,0
+PFL.US,D,20070302,000000,6.09424,6.10173,6.07602,6.09424,170809.94780318,0
+PFL.US,D,20070305,000000,6.09424,6.09424,5.97834,5.98224,286588.93812686,0
+PFL.US,D,20070306,000000,5.95799,6.04895,5.95799,5.99285,192892.76746345,0
+PFL.US,D,20070307,000000,5.96285,6.04895,5.96285,6.00181,178256.10989814,0
+PFL.US,D,20070308,000000,6.00181,6.02158,5.98682,5.98682,154468.84607384,0
+PFL.US,D,20070309,000000,5.98682,6.00181,5.97834,5.98993,87124.819669526,0
+PFL.US,D,20070312,000000,5.9756,6.00181,5.97083,5.98224,122656.31984824,0
+PFL.US,D,20070313,000000,5.98993,6.01779,5.96695,5.9756,128675.26664921,0
+PFL.US,D,20070314,000000,5.9756,5.98224,5.90091,5.95468,365412.29329864,0
+PFL.US,D,20070315,000000,5.96285,5.97083,5.92935,5.93188,206353.76926501,0
+PFL.US,D,20070316,000000,5.90958,6.00181,5.90958,5.92692,221260.46828522,0
+PFL.US,D,20070319,000000,5.95468,5.95468,5.90958,5.91338,175385.25093269,0
+PFL.US,D,20070320,000000,5.91338,5.93986,5.91338,5.93986,116074.70111841,0
+PFL.US,D,20070321,000000,5.94874,5.97083,5.90958,5.91338,199165.32734184,0
+PFL.US,D,20070322,000000,5.92692,5.93986,5.90091,5.90091,114345.61438814,0
+PFL.US,D,20070323,000000,5.92331,5.9756,5.90958,5.96285,132401.42801747,0
+PFL.US,D,20070326,000000,5.9756,5.99966,5.96695,5.98682,196021.3466007,0
+PFL.US,D,20070327,000000,5.98682,6.03697,5.98682,6.03697,213503.19379165,0
+PFL.US,D,20070328,000000,6.00473,6.04505,6.00473,6.02849,94857.451596872,0
+PFL.US,D,20070329,000000,6.02849,6.07193,6.02849,6.04895,87124.819669526,0
+PFL.US,D,20070330,000000,6.06258,6.09424,6.05908,6.09424,147311.20735845,0
+PFL.US,D,20070402,000000,6.09774,6.12268,6.0694,6.12268,119798.80893949,0
+PFL.US,D,20070403,000000,6.11945,6.13836,6.11577,6.12268,92571.853579309,0
+PFL.US,D,20070404,000000,6.11945,6.17244,6.11577,6.16027,78236.040676691,0
+PFL.US,D,20070405,000000,6.1815,6.21217,6.15218,6.18783,106329.59294918,0
+PFL.US,D,20070409,000000,6.17244,6.24626,6.17244,6.24626,193447.22520356,0
+PFL.US,D,20070410,000000,6.24626,6.25035,6.20546,6.22299,136700.5290505,0
+PFL.US,D,20070411,000000,6.22299,6.23818,6.20896,6.21217,168794.39124053,0
+PFL.US,D,20070412,000000,6.19514,6.2192,6.17244,6.18472,141005.79072509,0
+PFL.US,D,20070413,000000,6.18783,6.25444,6.18783,6.22299,88551.008189919,0
+PFL.US,D,20070416,000000,6.22299,6.35437,6.22299,6.23818,143580.93889583,0
+PFL.US,D,20070417,000000,6.22775,6.24626,6.18472,6.19046,130680.55547594,0
+PFL.US,D,20070418,000000,6.21217,6.23818,6.17693,6.17693,148451.95282005,0
+PFL.US,D,20070419,000000,6.17693,6.22775,6.17693,6.20546,68489.905733869,0
+PFL.US,D,20070420,000000,6.19825,6.22942,6.18783,6.18783,118068.69543562,0
+PFL.US,D,20070423,000000,6.18783,6.2151,6.18783,6.20225,83672.806850545,0
+PFL.US,D,20070424,000000,6.23409,6.36304,6.19825,6.2192,118644.71542117,0
+PFL.US,D,20070425,000000,6.2674,6.2968,6.2151,6.25444,116636.34627367,0
+PFL.US,D,20070426,000000,6.22299,6.26496,6.2151,6.24626,114061.19810294,0
+PFL.US,D,20070427,000000,6.2192,6.24257,6.2151,6.2151,125532.31268166,0
+PFL.US,D,20070430,000000,6.23818,6.25035,6.19825,6.19825,130680.55547594,0
+PFL.US,D,20070501,000000,6.19514,6.26068,6.19514,6.26068,176540.37122458,0
+PFL.US,D,20070502,000000,6.26068,6.27266,6.25444,6.25737,157329.43730336,0
+PFL.US,D,20070503,000000,6.26496,6.27578,6.24626,6.26068,83959.276682936,0
+PFL.US,D,20070504,000000,6.2674,6.2787,6.25035,6.25444,108612.11064597,0
+PFL.US,D,20070507,000000,6.25444,6.3011,6.25444,6.26068,139573.44156314,0
+PFL.US,D,20070508,000000,6.2787,6.29243,6.26068,6.29243,117785.30592401,0
+PFL.US,D,20070509,000000,6.29243,6.32379,6.28863,6.30909,202034.1327601,0
+PFL.US,D,20070510,000000,6.22942,6.29243,6.22942,6.29243,178545.66005131,0
+PFL.US,D,20070511,000000,6.29243,6.31219,6.28483,6.3011,126376.32057493,0
+PFL.US,D,20070514,000000,6.30909,6.30909,6.27578,6.28483,196599.42013345,0
+PFL.US,D,20070515,000000,6.26496,6.2968,6.26496,6.2787,113198.70828499,0
+PFL.US,D,20070516,000000,6.31219,6.31219,6.2787,6.28483,138131.85143886,0
+PFL.US,D,20070517,000000,6.29243,6.316,6.28181,6.30909,96292.881079602,0
+PFL.US,D,20070518,000000,6.31219,6.32652,6.2968,6.31219,56462.279867856,0
+PFL.US,D,20070521,000000,6.3011,6.32827,6.29243,6.31931,150168.7182672,0
+PFL.US,D,20070522,000000,6.33362,6.3421,6.3011,6.30461,174539.18949222,0
+PFL.US,D,20070523,000000,6.3011,6.32652,6.2968,6.31219,133826.58976426,0
+PFL.US,D,20070524,000000,6.35233,6.37073,6.32652,6.35233,171095.39086199,0
+PFL.US,D,20070525,000000,6.35856,6.36304,6.32652,6.32652,150168.7182672,0
+PFL.US,D,20070529,000000,6.32652,6.35437,6.32652,6.33722,134409.79716496,0
+PFL.US,D,20070530,000000,6.32652,6.3457,6.32652,6.33722,121810.25840777,0
+PFL.US,D,20070531,000000,6.3421,6.3457,6.32827,6.32827,141005.79072509,0
+PFL.US,D,20070601,000000,6.3457,6.37073,6.33362,6.37073,93713.625814498,0
+PFL.US,D,20070604,000000,6.39615,6.39615,6.36304,6.37073,149887.38230277,0
+PFL.US,D,20070605,000000,6.35437,6.38485,6.3421,6.35233,142428.8989247,0
+PFL.US,D,20070606,000000,6.3457,6.37073,6.33722,6.3421,141005.79072509,0
+PFL.US,D,20070607,000000,6.37073,6.37073,6.18783,6.18783,327569.52576255,0
+PFL.US,D,20070608,000000,6.12531,6.22942,6.11118,6.1815,240735.28301978,0
+PFL.US,D,20070611,000000,6.19514,6.20225,6.17244,6.18472,105755.62651081,0
+PFL.US,D,20070612,000000,6.13465,6.18783,6.13465,6.15218,157626.17487168,0
+PFL.US,D,20070613,000000,6.14469,6.23409,6.14469,6.2192,198896.31266053,0
+PFL.US,D,20070614,000000,6.22942,6.2787,6.22299,6.27266,201765.1180788,0
+PFL.US,D,20070615,000000,6.31931,6.36538,6.28181,6.35437,226129.42866225,0
+PFL.US,D,20070618,000000,6.40043,6.43297,6.35233,6.38154,138131.85143886,0
+PFL.US,D,20070619,000000,6.38154,6.44445,6.32652,6.37754,236148.68538076,0
+PFL.US,D,20070620,000000,6.38982,6.41933,6.2968,6.316,167078.65256696,0
+PFL.US,D,20070621,000000,6.28181,6.31931,6.2674,6.2787,175097.75432671,0
+PFL.US,D,20070622,000000,6.2787,6.3457,6.2674,6.3457,213803.01168074,0
+PFL.US,D,20070625,000000,6.39615,6.44018,6.26496,6.27578,226129.42866225,0
+PFL.US,D,20070626,000000,6.27578,6.31219,5.95468,6.01369,501242.11834244,0
+PFL.US,D,20070627,000000,5.92692,6.02373,5.92692,6.00181,285148.37477618,0
+PFL.US,D,20070628,000000,6.02158,6.07933,6.00181,6.01779,204337.18592875,0
+PFL.US,D,20070629,000000,6.02158,6.10173,6.02158,6.05606,150456.21487318,0
+PFL.US,D,20070702,000000,6.07193,6.1405,6.0655,6.12268,189433.56722932,0
+PFL.US,D,20070703,000000,6.15218,6.17693,6.11118,6.17244,83097.81363858,0
+PFL.US,D,20070705,000000,6.16027,6.23409,6.14926,6.23409,184279.16379348,0
+PFL.US,D,20070706,000000,6.23409,6.25444,6.16027,6.18783,113198.70828499,0
+PFL.US,D,20070709,000000,6.1815,6.20896,6.16464,6.18783,140148.43477511,0
+PFL.US,D,20070710,000000,6.16464,6.18472,6.04895,6.0694,180842.55257839,0
+PFL.US,D,20070711,000000,6.03278,6.05908,5.96285,5.96695,232990.32980932,0
+PFL.US,D,20070712,000000,5.92331,5.93986,5.85017,5.85758,286300.41474729,0
+PFL.US,D,20070713,000000,5.70622,5.77274,5.54183,5.6995,1155822.6050331,0
+PFL.US,D,20070716,000000,5.6808,5.74664,5.64953,5.73953,264519.46652331,0
+PFL.US,D,20070717,000000,5.73953,5.75025,5.66512,5.72259,286881.56860081,0
+PFL.US,D,20070718,000000,5.66512,5.6808,5.4382,5.52176,1028571.4733571,0
+PFL.US,D,20070719,000000,5.46352,5.54183,5.45612,5.47491,661727.85767008,0
+PFL.US,D,20070720,000000,5.4791,5.51387,5.44054,5.472,433032.52179941,0
+PFL.US,D,20070723,000000,5.43186,5.53792,5.43186,5.50394,398932.34400906,0
+PFL.US,D,20070724,000000,5.48573,5.50394,5.39437,5.4087,422415.68284989,0
+PFL.US,D,20070725,000000,5.3782,5.40529,5.23202,5.32816,879544.52732505,0
+PFL.US,D,20070726,000000,5.19901,5.33204,5.03402,5.30555,1064678.9935213,0
+PFL.US,D,20070727,000000,5.29475,5.33204,5.1917,5.26961,483185.27793954,0
+PFL.US,D,20070730,000000,5.26961,5.30146,5.17368,5.28442,382302.71890014,0
+PFL.US,D,20070731,000000,5.35776,5.39437,5.28442,5.29853,440486.89808311,0
+PFL.US,D,20070801,000000,5.23951,5.30876,5.10375,5.11155,540224.60456654,0
+PFL.US,D,20070802,000000,5.11155,5.20689,5.09596,5.20689,382591.24227971,0
+PFL.US,D,20070803,000000,5.17368,5.20689,5.13326,5.15478,285725.42153532,0
+PFL.US,D,20070806,000000,5.15478,5.15478,4.98659,5.07492,727647.74910117,0
+PFL.US,D,20070807,000000,5.04464,5.13697,5.01892,5.09596,381735.93987691,0
+PFL.US,D,20070808,000000,5.09937,5.4087,5.09937,5.3823,570885.09082103,0
+PFL.US,D,20070809,000000,5.20348,5.32816,5.14446,5.26961,381158.89311776,0
+PFL.US,D,20070810,000000,5.14116,5.27205,5.14116,5.20348,390334.14194299,0
+PFL.US,D,20070813,000000,5.24731,5.27205,5.17368,5.21849,211785.4015709,0
+PFL.US,D,20070814,000000,5.1619,5.18429,4.9975,5.0011,414127.56640884,0
+PFL.US,D,20070815,000000,4.99341,4.99341,4.79911,4.79911,816209.02502701,0
+PFL.US,D,20070816,000000,4.63354,4.75168,4.18564,4.75168,1431797.7845312,0
+PFL.US,D,20070817,000000,5.1957,5.2251,4.91364,5.17777,1014532.3980228,0
+PFL.US,D,20070820,000000,5.21508,5.26182,5.14446,5.23951,369423.89772569,0
+PFL.US,D,20070821,000000,5.23202,5.25481,5.1917,5.23202,373997.14730801,0
+PFL.US,D,20070822,000000,5.25861,5.25861,5.23202,5.24731,258494.35908079,0
+PFL.US,D,20070823,000000,5.29853,5.30876,5.23202,5.25481,192018.98313599,0
+PFL.US,D,20070824,000000,5.26494,5.30146,5.23542,5.26182,134130.51474773,0
+PFL.US,D,20070827,000000,5.26961,5.30876,5.26494,5.29475,147589.4630021,0
+PFL.US,D,20070828,000000,5.32045,5.32045,5.27205,5.28003,164494.26343389,0
+PFL.US,D,20070829,000000,5.30555,5.32406,5.25063,5.25481,175964.35123902,0
+PFL.US,D,20070830,000000,5.28754,5.28754,5.20689,5.20689,244166.7603669,0
+PFL.US,D,20070831,000000,5.21849,5.30146,5.21849,5.28754,278571.88991432,0
+PFL.US,D,20070904,000000,5.28754,5.31666,5.24322,5.31666,164494.26343389,0
+PFL.US,D,20070905,000000,5.29152,5.3709,5.28754,5.3709,188857.54724375,0
+PFL.US,D,20070906,000000,5.34684,5.41999,5.34684,5.40529,233294.25479279,0
+PFL.US,D,20070907,000000,5.44852,5.44852,5.3709,5.38609,211785.4015709,0
+PFL.US,D,20070910,000000,5.40529,5.45232,5.40206,5.44054,215228.17342754,0
+PFL.US,D,20070911,000000,5.47491,5.47491,5.42378,5.4382,240440.59899865,0
+PFL.US,D,20070912,000000,5.44852,5.44852,5.41999,5.42378,163059.86072476,0
+PFL.US,D,20070913,000000,5.43469,5.43469,5.36467,5.3709,153327.07383864,0
+PFL.US,D,20070914,000000,5.39437,5.40206,5.34987,5.36194,116142.46817553,0
+PFL.US,D,20070917,000000,5.4087,5.4087,5.29475,5.29475,192018.98313599,0
+PFL.US,D,20070918,000000,5.32816,5.38609,5.30876,5.36808,131545.09884107,0
+PFL.US,D,20070919,000000,5.38609,5.38609,5.35776,5.37402,145875.77787572,0
+PFL.US,D,20070920,000000,5.35776,5.3782,5.31666,5.33204,143580.93889583,0
+PFL.US,D,20070921,000000,5.33497,5.36808,5.32406,5.34987,136992.13275085,0
+PFL.US,D,20070924,000000,5.35776,5.41999,5.33497,5.41999,257352.58684559,0
+PFL.US,D,20070925,000000,5.39845,5.41999,5.3709,5.3823,141585.91780502,0
+PFL.US,D,20070926,000000,5.41999,5.44054,5.3709,5.40206,332737.27725509,0
+PFL.US,D,20070927,000000,5.4087,5.44852,5.39845,5.44852,148451.95282005,0
+PFL.US,D,20070928,000000,5.46352,5.4791,5.4382,5.4677,135272.28698292,0
+PFL.US,D,20071001,000000,5.4791,5.53792,5.44054,5.50998,238735.12806102,0
+PFL.US,D,20071002,000000,5.54183,5.55186,5.4978,5.50998,136992.13275085,0
+PFL.US,D,20071003,000000,5.52585,5.52585,5.48232,5.49352,156486.45618368,0
+PFL.US,D,20071004,000000,5.50141,5.51387,5.46352,5.46352,181408.30482803,0
+PFL.US,D,20071005,000000,5.48232,5.52176,5.45612,5.45972,199165.32734184,0
+PFL.US,D,20071008,000000,5.4791,5.48232,5.45232,5.4791,151039.42227389,0
+PFL.US,D,20071009,000000,5.4791,5.51757,5.46352,5.4791,153290.1099893,0
+PFL.US,D,20071010,000000,5.50141,5.50141,5.44852,5.46352,170239.06168559,0
+PFL.US,D,20071011,000000,5.45972,5.4677,5.43469,5.4382,225549.30158232,0
+PFL.US,D,20071012,000000,5.4382,5.44852,5.39437,5.40206,132690.97817063,0
+PFL.US,D,20071015,000000,5.3823,5.41999,5.37402,5.37402,168507.92140813,0
+PFL.US,D,20071016,000000,5.3782,5.3898,5.30876,5.30876,145307.97207891,0
+PFL.US,D,20071017,000000,5.33497,5.33945,5.26961,5.28003,146162.24770811,0
+PFL.US,D,20071018,000000,5.25481,5.28442,5.21508,5.21849,159059.55080723,0
+PFL.US,D,20071019,000000,5.18809,5.20348,5.14446,5.1917,335593.76139025,0
+PFL.US,D,20071022,000000,5.12986,5.18809,5.12986,5.17368,179121.68003686,0
+PFL.US,D,20071023,000000,5.16599,5.1806,5.14116,5.15197,293739.38942711,0
+PFL.US,D,20071024,000000,5.14787,5.15197,5.11155,5.11534,149305.20167567,0
+PFL.US,D,20071025,000000,5.11534,5.13326,5.07805,5.08944,325855.84063617,0
+PFL.US,D,20071026,000000,5.08213,5.10765,5.07805,5.09216,277700.15913403,0
+PFL.US,D,20071029,000000,5.08944,5.09937,5.07492,5.09596,187141.8085702,0
+PFL.US,D,20071030,000000,5.11155,5.12586,5.09937,5.10375,318686.90741127,0
+PFL.US,D,20071031,000000,5.10765,5.14116,5.09937,5.14116,244166.7603669,0
+PFL.US,D,20071101,000000,5.12986,5.15197,5.10765,5.12586,164773.54585113,0
+PFL.US,D,20071102,000000,5.14446,5.15197,5.09216,5.11155,191447.07024479,0
+PFL.US,D,20071105,000000,5.15197,5.15197,5.03801,5.07805,304439.39703762,0
+PFL.US,D,20071106,000000,5.09596,5.12168,5.07492,5.09596,169561.39111434,0
+PFL.US,D,20071107,000000,5.42378,5.42378,4.87254,4.94987,323374.12886238,0
+PFL.US,D,20071108,000000,4.90985,4.98659,4.86534,4.98659,284583.64930014,0
+PFL.US,D,20071109,000000,5.03801,5.03801,4.86125,4.9897,256384.33934759,0
+PFL.US,D,20071112,000000,4.94286,4.9897,4.91364,4.91364,236722.65181914,0
+PFL.US,D,20071113,000000,4.92037,4.94987,4.86534,4.90985,193052.94414392,0
+PFL.US,D,20071114,000000,5.03801,5.03801,4.89397,4.93517,192730.53723578,0
+PFL.US,D,20071115,000000,4.89055,4.9564,4.89055,4.92037,205541.5913531,0
+PFL.US,D,20071116,000000,4.89397,4.92396,4.85112,4.85112,220958.59684894,0
+PFL.US,D,20071119,000000,4.78431,4.88287,4.72578,4.75509,335424.34374744,0
+PFL.US,D,20071120,000000,4.7733,4.82881,4.70366,4.70366,353942.20549352,0
+PFL.US,D,20071121,000000,4.68877,4.69957,4.63354,4.65955,204622.62898756,0
+PFL.US,D,20071123,000000,4.67785,4.69957,4.60462,4.69957,97730.364109516,0
+PFL.US,D,20071126,000000,5.03801,5.03801,4.63753,4.72947,270308.4160395,0
+PFL.US,D,20071127,000000,4.60813,4.79911,4.60813,4.7733,330630.33784267,0
+PFL.US,D,20071128,000000,4.79911,4.90985,4.7955,4.88287,311522.08128074,0
+PFL.US,D,20071129,000000,5.03402,5.03402,4.80642,4.84742,418622.78119811,0
+PFL.US,D,20071130,000000,4.82093,4.93517,4.82093,4.93157,275646.61194844,0
+PFL.US,D,20071203,000000,4.93517,4.979,4.88287,4.89055,328715.40509211,0
+PFL.US,D,20071204,000000,4.90985,4.90985,4.79161,4.81684,282292.91741461,0
+PFL.US,D,20071205,000000,4.83183,4.88287,4.81684,4.81684,344478.43328872,0
+PFL.US,D,20071206,000000,4.86875,4.89397,4.80642,4.88287,251627.29729216,0
+PFL.US,D,20071207,000000,4.88287,4.91364,4.74009,4.78099,311800.33692438,0
+PFL.US,D,20071210,000000,4.79911,4.83642,4.7733,4.81684,293739.38942711,0
+PFL.US,D,20071211,000000,4.77769,4.83983,4.77769,4.80983,264898.34597905,0
+PFL.US,D,20071212,000000,4.87975,4.87975,4.75168,4.7733,357655.01880507,0
+PFL.US,D,20071213,000000,4.7733,4.7733,4.63354,4.64874,334457.12302302,0
+PFL.US,D,20071214,000000,4.47966,4.63052,4.47966,4.63052,445640.27474536,0
+PFL.US,D,20071217,000000,4.63354,4.70737,4.5787,4.65205,450802.89236993,0
+PFL.US,D,20071218,000000,4.66325,4.74009,4.65955,4.66656,470869.12869395,0
+PFL.US,D,20071219,000000,4.69286,4.69286,4.63354,4.63354,425404.62077853,0
+PFL.US,D,20071220,000000,4.61201,4.69286,4.59721,4.64124,351067.23943369,0
+PFL.US,D,20071221,000000,4.64124,4.74009,4.64124,4.72578,578159.78172599,0
+PFL.US,D,20071224,000000,4.72578,4.7882,4.72578,4.7624,371416.86526931,0
+PFL.US,D,20071226,000000,4.7624,4.76989,4.74009,4.75509,425170.51639938,0
+PFL.US,D,20071227,000000,4.80252,4.83983,4.74778,4.80642,608988.65884969,0
+PFL.US,D,20071228,000000,4.83183,4.83183,4.766,4.766,453326.70186103,0
+PFL.US,D,20071231,000000,4.78099,4.81684,4.69957,4.72217,714371.56654631,0
+PFL.US,D,20080102,000000,4.74437,4.87605,4.7178,4.86875,461984.45679548,0
+PFL.US,D,20080103,000000,4.87975,5.03402,4.87975,5.01892,464360.41088921,0
+PFL.US,D,20080104,000000,4.98309,5.0162,4.93157,4.96828,173073.98357529,0
+PFL.US,D,20080107,000000,4.97101,5.0162,4.96828,4.9975,387622.43288441,0
+PFL.US,D,20080108,000000,5.0162,5.04464,4.97539,5.04181,492831.81584385,0
+PFL.US,D,20080109,000000,5.03402,5.07492,4.96828,4.9897,216869.98440243,0
+PFL.US,D,20080110,000000,4.94618,5.05564,4.94618,5.04843,224715.56142498,0
+PFL.US,D,20080111,000000,5.05974,5.08213,5.01892,5.04843,206033.41590405,0
+PFL.US,D,20080114,000000,5.08944,5.10765,5.06723,5.07805,326717.30368053,0
+PFL.US,D,20080115,000000,5.05974,5.09216,5.05214,5.07492,217890.59735366,0
+PFL.US,D,20080116,000000,5.09596,5.14787,5.07492,5.11155,300489.39902614,0
+PFL.US,D,20080117,000000,5.14116,5.14116,4.90254,4.90254,397927.13266171,0
+PFL.US,D,20080118,000000,4.94618,4.95319,4.84742,4.92396,511551.95198771,0
+PFL.US,D,20080122,000000,4.63052,4.89055,4.63052,4.85394,384588.3169177,0
+PFL.US,D,20080123,000000,4.79911,4.92037,4.76989,4.88287,278687.91533031,0
+PFL.US,D,20080124,000000,4.87254,4.9564,4.86875,4.94618,212646.86461525,0
+PFL.US,D,20080125,000000,5.02311,5.02311,4.93878,4.96448,253737.31702536,0
+PFL.US,D,20080128,000000,4.94618,4.96448,4.91696,4.96068,250614.89852967,0
+PFL.US,D,20080129,000000,4.94987,4.97539,4.93517,4.9564,258281.81694708,0
+PFL.US,D,20080130,000000,4.97101,4.9975,4.91696,4.91696,247992.51877366,0
+PFL.US,D,20080131,000000,4.91364,4.9564,4.88287,4.93878,163522.93561511,0
+PFL.US,D,20080201,000000,4.96828,4.98659,4.93878,4.98659,187195.20079702,0
+PFL.US,D,20080204,000000,4.96448,4.979,4.94618,4.97539,139725.40405488,0
+PFL.US,D,20080205,000000,4.97101,4.97101,4.94618,4.95319,177501.43130744,0
+PFL.US,D,20080206,000000,4.97101,5.11857,4.93878,4.96068,467920.23493544,0
+PFL.US,D,20080207,000000,4.92396,4.9564,4.89806,4.91696,228122.39620588,0
+PFL.US,D,20080208,000000,4.88287,4.89806,4.85394,4.85764,238678.65551341,0
+PFL.US,D,20080211,000000,4.86875,4.86875,4.64494,4.65955,568832.57040903,0
+PFL.US,D,20080212,000000,4.63354,4.67425,4.50908,4.5309,725761.5660112,0
+PFL.US,D,20080213,000000,4.52768,4.53848,4.38412,4.38772,542365.42750753,0
+PFL.US,D,20080214,000000,4.37331,4.39883,4.17142,4.21174,810457.03936017,0
+PFL.US,D,20080215,000000,4.16002,4.29618,4.13451,4.29208,568036.82087461,0
+PFL.US,D,20080219,000000,4.21495,4.39143,4.20813,4.35121,472353.84330912,0
+PFL.US,D,20080220,000000,4.27378,4.30699,4.22264,4.26287,376598.99159215,0
+PFL.US,D,20080221,000000,4.23356,4.28109,4.22985,4.25566,174395.44118923,0
+PFL.US,D,20080222,000000,4.28887,4.28887,4.22264,4.26287,307861.63342242,0
+PFL.US,D,20080225,000000,4.28109,4.41704,4.27378,4.41363,454711.81943771,0
+PFL.US,D,20080226,000000,4.44674,4.54209,4.34331,4.53848,614065.02749247,0
+PFL.US,D,20080227,000000,4.5494,4.58621,4.49437,4.58621,365510.86356355,0
+PFL.US,D,20080228,000000,4.60102,4.60102,4.51988,4.5309,132770.03973728,0
+PFL.US,D,20080229,000000,4.52359,4.52359,4.43204,4.43204,297969.69662942,0
+PFL.US,D,20080303,000000,4.44275,4.46505,4.40632,4.46505,150398.71555198,0
+PFL.US,D,20080304,000000,4.46505,4.47227,4.41704,4.45765,207199.83070547,0
+PFL.US,D,20080305,000000,4.49437,4.52768,4.42493,4.47966,175385.25093269,0
+PFL.US,D,20080306,000000,4.50167,4.5529,4.49086,4.54599,552754.32271944,0
+PFL.US,D,20080307,000000,4.54599,4.64494,4.53848,4.64494,573114.21629098,0
+PFL.US,D,20080310,000000,4.5902,4.59332,4.42493,4.44674,921734.65425304,0
+PFL.US,D,20080311,000000,4.46866,4.5309,4.38041,4.50908,370712.49858466,0
+PFL.US,D,20080312,000000,4.53468,4.53468,4.36922,4.38041,395345.82384942,0
+PFL.US,D,20080313,000000,4.28109,4.34049,4.27378,4.3252,258789.04310192,0
+PFL.US,D,20080314,000000,4.29208,4.34049,4.24835,4.3366,265941.54794933,0
+PFL.US,D,20080317,000000,4.24835,4.24835,4.07237,4.1494,414323.68016507,0
+PFL.US,D,20080318,000000,4.18953,4.27767,4.15691,4.16391,240440.59899865,0
+PFL.US,D,20080319,000000,4.1234,4.23745,4.1234,4.22264,149590.64473446,0
+PFL.US,D,20080320,000000,4.19683,4.40632,4.19683,4.37711,237296.6182575,0
+PFL.US,D,20080324,000000,4.37711,4.43204,4.36192,4.37331,265941.54794933,0
+PFL.US,D,20080325,000000,4.37331,4.39533,4.34049,4.38772,143284.20132751,0
+PFL.US,D,20080326,000000,4.38772,4.43204,4.35121,4.41704,126677.16523763,0
+PFL.US,D,20080327,000000,4.41363,4.43204,4.36192,4.42493,137631.81269917,0
+PFL.US,D,20080328,000000,4.41704,4.43204,4.3326,4.34049,166735.71018697,0
+PFL.US,D,20080331,000000,4.31089,4.38041,4.31089,4.35121,259359.92921951,0
+PFL.US,D,20080401,000000,4.38412,4.47606,4.37711,4.44275,155553.11898783,0
+PFL.US,D,20080402,000000,4.43204,4.49778,4.42493,4.48317,203254.96656194,0
+PFL.US,D,20080403,000000,4.44674,4.50908,4.43204,4.47606,249539.866578,0
+PFL.US,D,20080404,000000,4.45765,4.50908,4.43204,4.43953,192617.59214058,0
+PFL.US,D,20080407,000000,4.44674,4.51988,4.44674,4.49778,212976.45893855,0
+PFL.US,D,20080408,000000,4.51648,4.52359,4.45765,4.50908,239871.76642824,0
+PFL.US,D,20080409,000000,4.48317,4.51249,4.48317,4.49437,74563.271535258,0
+PFL.US,D,20080410,000000,4.45045,4.50908,4.40964,4.40964,345333.73569151,0
+PFL.US,D,20080411,000000,4.39883,4.40632,4.3252,4.366,255792.91775814,0
+PFL.US,D,20080414,000000,4.3477,4.43204,4.3477,4.40224,102334.41689961,0
+PFL.US,D,20080415,000000,4.39533,4.41363,4.37711,4.40632,143762.67782175,0
+PFL.US,D,20080416,000000,4.42814,4.43953,4.40632,4.43204,185930.2157307,0
+PFL.US,D,20080417,000000,4.40224,4.44674,4.39883,4.44275,138707.87142442,0
+PFL.US,D,20080418,000000,4.44674,4.47227,4.43204,4.46866,189442.80819165,0
+PFL.US,D,20080421,000000,4.46115,4.52359,4.46115,4.51988,232457.43431466,0
+PFL.US,D,20080422,000000,4.51988,4.51988,4.47227,4.49086,186248.51554446,0
+PFL.US,D,20080423,000000,4.49437,4.51988,4.48677,4.49437,156221.54859673,0
+PFL.US,D,20080424,000000,4.49437,4.52359,4.47966,4.51988,155432.98647747,0
+PFL.US,D,20080425,000000,4.51249,4.51988,4.49086,4.50908,151495.3097491,0
+PFL.US,D,20080428,000000,4.49778,4.59332,4.49778,4.57112,429113.32699571,0
+PFL.US,D,20080429,000000,4.59332,4.60462,4.5601,4.59721,309994.24217466,0
+PFL.US,D,20080430,000000,4.61201,4.61201,4.53468,4.5494,186351.19290374,0
+PFL.US,D,20080501,000000,4.54209,4.64124,4.5309,4.64124,154603.35341449,0
+PFL.US,D,20080502,000000,4.63052,4.64124,4.59721,4.61932,128261.47689131,0
+PFL.US,D,20080505,000000,4.63052,4.74009,4.63052,4.67785,303572.80012531,0
+PFL.US,D,20080506,000000,4.65955,4.67084,4.65205,4.65613,167484.22813612,0
+PFL.US,D,20080507,000000,4.68536,4.71467,4.67084,4.69627,200278.34991643,0
+PFL.US,D,20080508,000000,4.68877,4.70366,4.65205,4.70366,140686.46413773,0
+PFL.US,D,20080509,000000,4.67425,4.69627,4.66325,4.67084,102698.92152506,0
+PFL.US,D,20080512,000000,4.67084,4.69957,4.63052,4.63354,192091.88406106,0
+PFL.US,D,20080513,000000,4.62264,4.69627,4.62264,4.69627,175438.64315951,0
+PFL.US,D,20080514,000000,4.69627,4.72217,4.67785,4.71467,150703.66730906,0
+PFL.US,D,20080515,000000,4.72217,4.76989,4.70366,4.7624,194025.2987363,0
+PFL.US,D,20080516,000000,4.78431,4.79911,4.74778,4.7955,281429.40082307,0
+PFL.US,D,20080519,000000,4.78431,4.79911,4.76989,4.77769,138846.48585944,0
+PFL.US,D,20080520,000000,4.79911,4.80642,4.75899,4.79911,115051.00784639,0
+PFL.US,D,20080521,000000,4.81684,4.83983,4.78099,4.79161,219026.2089473,0
+PFL.US,D,20080522,000000,4.81684,4.86534,4.7733,4.83983,190729.35550343,0
+PFL.US,D,20080523,000000,4.83642,4.93157,4.83183,4.91696,311400.92199678,0
+PFL.US,D,20080527,000000,4.89806,4.98659,4.87605,4.98659,172871.70917752,0
+PFL.US,D,20080528,000000,5.0162,5.10375,4.96828,5.10375,206353.76926501,0
+PFL.US,D,20080529,000000,5.09596,5.09596,4.93157,4.93157,268765.17532952,0
+PFL.US,D,20080530,000000,4.9564,4.98659,4.89806,4.92037,128954.54906644,0
+PFL.US,D,20080602,000000,4.9897,5.04181,4.94286,4.96068,129620.92512817,0
+PFL.US,D,20080603,000000,5.0011,5.00519,4.92037,4.92037,185517.4527464,0
+PFL.US,D,20080604,000000,4.9564,4.9564,4.89806,4.89806,148384.18576293,0
+PFL.US,D,20080605,000000,4.90254,4.96448,4.89055,4.96068,143555.26955601,0
+PFL.US,D,20080606,000000,4.9897,4.9897,4.89806,4.89806,96746.715007617,0
+PFL.US,D,20080609,000000,4.91696,4.92037,4.87975,4.90254,169181.484885,0
+PFL.US,D,20080610,000000,4.85764,4.91696,4.7733,4.7733,302305.76151181,0
+PFL.US,D,20080611,000000,4.73308,4.7955,4.70737,4.70737,203773.48722631,0
+PFL.US,D,20080612,000000,4.64494,4.67425,4.60813,4.62264,193388.69910877,0
+PFL.US,D,20080613,000000,4.60102,4.67785,4.60102,4.67785,121230.13132784,0
+PFL.US,D,20080616,000000,4.65613,4.66325,4.61201,4.62663,181611.6059994,0
+PFL.US,D,20080617,000000,4.63052,4.72947,4.62264,4.69286,229412.02383843,0
+PFL.US,D,20080618,000000,4.72578,4.72578,4.60813,4.61514,114235.74961371,0
+PFL.US,D,20080619,000000,4.5902,4.64494,4.5787,4.64494,230935.75585014,0
+PFL.US,D,20080620,000000,4.59332,4.61201,4.56391,4.58251,157447.51626653,0
+PFL.US,D,20080623,000000,4.59332,4.61201,4.5309,4.5494,182664.04893201,0
+PFL.US,D,20080624,000000,4.53468,4.53468,4.47966,4.49086,139453.30905279,0
+PFL.US,D,20080625,000000,4.47606,4.50537,4.47606,4.49778,198812.11722592,0
+PFL.US,D,20080626,000000,4.44674,4.45765,4.39533,4.44275,209577.83834639,0
+PFL.US,D,20080627,000000,4.44674,4.46115,4.39143,4.40632,217627.7433139,0
+PFL.US,D,20080630,000000,4.39883,4.39883,4.31089,4.31089,207876.47450312,0
+PFL.US,D,20080701,000000,4.27767,4.3477,4.27378,4.30309,197696.01433055,0
+PFL.US,D,20080702,000000,4.27767,4.32188,4.23356,4.23745,209610.69510135,0
+PFL.US,D,20080703,000000,4.23745,4.25566,4.18204,4.22264,217667.78748402,0
+PFL.US,D,20080707,000000,4.22264,4.24835,4.1087,4.1494,351251.03190679,0
+PFL.US,D,20080708,000000,4.10518,4.1271,4.06506,4.10518,362614.33525826,0
+PFL.US,D,20080709,000000,4.1087,4.18953,4.08337,4.13791,481173.82847124,0
+PFL.US,D,20080710,000000,4.10518,4.1271,4.09019,4.1087,189378.12145531,0
+PFL.US,D,20080711,000000,4.10518,4.10518,4.07237,4.09789,153059.08593092,0
+PFL.US,D,20080714,000000,4.1014,4.1234,3.98754,3.98754,237114.87933159,0
+PFL.US,D,20080715,000000,3.92901,3.95472,3.81875,3.92151,446220.40182529,0
+PFL.US,D,20080716,000000,3.92151,3.99143,3.8886,3.98754,294016.61829716,0
+PFL.US,D,20080717,000000,3.99143,4.08337,3.99143,4.07558,334986.9381969,0
+PFL.US,D,20080718,000000,4.04987,4.1271,4.04987,4.1271,206036.49622483,0
+PFL.US,D,20080721,000000,4.18564,4.3252,4.16742,4.27767,654327.90038678,0
+PFL.US,D,20080722,000000,4.27767,4.39143,4.24835,4.38412,297371.08762482,0
+PFL.US,D,20080723,000000,4.38772,4.44275,4.32929,4.32929,235663.02147137,0
+PFL.US,D,20080724,000000,4.28887,4.34049,4.18953,4.20414,275405.32015414,0
+PFL.US,D,20080725,000000,4.29618,4.29618,4.18204,4.20414,126401.98991476,0
+PFL.US,D,20080728,000000,4.22985,4.26695,4.18953,4.18953,166734.68341338,0
+PFL.US,D,20080729,000000,4.25176,4.27767,4.19294,4.24835,203969.60098253,0
+PFL.US,D,20080730,000000,4.28109,4.28497,4.22264,4.22264,125829.05024997,0
+PFL.US,D,20080731,000000,4.21875,4.22654,4.18953,4.21495,158504.06629352,0
+PFL.US,D,20080801,000000,4.23745,4.25176,4.22264,4.25176,86930.759460487,0
+PFL.US,D,20080804,000000,4.25566,4.29978,4.22654,4.28497,120590.45137953,0
+PFL.US,D,20080805,000000,4.28497,4.29208,4.26695,4.27767,149345.24584578,0
+PFL.US,D,20080806,000000,4.27767,4.29978,4.25566,4.28497,102171.15989836,0
+PFL.US,D,20080807,000000,4.28497,4.28497,4.13451,4.13451,223092.23237477,0
+PFL.US,D,20080808,000000,4.16742,4.16742,4.13451,4.13791,140689.54445851,0
+PFL.US,D,20080811,000000,4.18953,4.18953,4.07558,4.09019,223722.67136075,0
+PFL.US,D,20080812,000000,4.07558,4.09019,4.06078,4.06506,85837.245584159,0
+PFL.US,D,20080813,000000,4.05756,4.09019,4.05756,4.08337,80731.100507185,0
+PFL.US,D,20080814,000000,4.07237,4.11619,4.07237,4.09409,173455.94335181,0
+PFL.US,D,20080815,000000,4.09019,4.17142,4.09019,4.15691,133837.88427378,0
+PFL.US,D,20080818,000000,4.24835,4.24835,4.16002,4.18953,176030.06474896,0
+PFL.US,D,20080819,000000,4.20813,4.20813,4.1494,4.16391,73211.010713546,0
+PFL.US,D,20080820,000000,4.17453,4.18953,4.10518,4.1234,139984.15100026,0
+PFL.US,D,20080821,000000,4.08337,4.1234,4.07237,4.09019,146872.77503433,0
+PFL.US,D,20080822,000000,4.08337,4.1196,4.07558,4.09019,93426.129208515,0
+PFL.US,D,20080825,000000,4.07237,4.07237,4.03916,4.06078,94902.629634956,0
+PFL.US,D,20080826,000000,4.1087,4.1122,4.06506,4.08669,73571.408244617,0
+PFL.US,D,20080827,000000,4.09789,4.09789,4.06506,4.06506,29079.254921578,0
+PFL.US,D,20080828,000000,4.05367,4.09789,4.05367,4.09789,127729.60817024,0
+PFL.US,D,20080829,000000,4.08669,4.10518,4.07237,4.10518,76522.355550313,0
+PFL.US,D,20080902,000000,4.1014,4.1234,4.09409,4.09409,114622.8432582,0
+PFL.US,D,20080903,000000,4.1014,4.1122,4.06078,4.06506,132678.65688752,0
+PFL.US,D,20080904,000000,4.02095,4.04627,3.96203,3.97264,259233.6360676,0
+PFL.US,D,20080905,000000,3.98043,4.00254,3.92521,3.95472,141775.87091969,0
+PFL.US,D,20080908,000000,3.98754,4.03516,3.98754,4.02795,152794.17834399,0
+PFL.US,D,20080909,000000,4.05367,4.05367,3.98043,3.98043,170679.54755689,0
+PFL.US,D,20080910,000000,3.96533,3.99143,3.96203,3.97654,94245.494535566,0
+PFL.US,D,20080911,000000,3.9329,3.9329,3.83327,3.87778,272046.74373209,0
+PFL.US,D,20080912,000000,3.87359,3.87778,3.83327,3.86258,161807.19694154,0
+PFL.US,D,20080915,000000,3.64968,3.78184,3.59096,3.73422,365795.27984875,0
+PFL.US,D,20080916,000000,3.64968,3.64968,3.50642,3.52843,619961.7882359,0
+PFL.US,D,20080917,000000,3.47029,3.47029,2.8086,3.16146,1914986.1427915,0
+PFL.US,D,20080918,000000,3.05159,3.21297,3.02199,3.18717,622812.1117295,0
+PFL.US,D,20080919,000000,3.31182,3.92151,3.31182,3.66819,730635.6602562,0
+PFL.US,D,20080922,000000,3.73812,3.74162,3.41876,3.44068,290977.36846247,0
+PFL.US,D,20080923,000000,3.41516,3.44818,3.35644,3.38186,182353.963307,0
+PFL.US,D,20080924,000000,3.34864,3.44818,3.31182,3.41516,171573.86735622,0
+PFL.US,D,20080925,000000,3.35264,3.40406,3.35264,3.39306,148104.90334568,0
+PFL.US,D,20080926,000000,3.34864,3.38565,3.22739,3.38565,167674.18125079,0
+PFL.US,D,20080929,000000,3.27891,3.28631,2.92304,2.92304,382502.93975072,0
+PFL.US,D,20080930,000000,2.98137,3.07303,2.62881,3.03261,677580.21516925,0
+PFL.US,D,20081001,000000,3.01118,3.2497,2.99969,3.15395,354442.24423321,0
+PFL.US,D,20081002,000000,3.20918,3.23109,3.08413,3.13186,256341.21485669,0
+PFL.US,D,20081003,000000,3.17996,3.2606,3.09903,3.09903,169698.97877578,0
+PFL.US,D,20081006,000000,2.95927,3.07702,2.68413,3.0143,615998.44216771,0
+PFL.US,D,20081007,000000,2.98858,3.16146,2.65433,2.66572,462555.34291307,0
+PFL.US,D,20081008,000000,2.57039,2.59259,2.26525,2.40121,807747.38384878,0
+PFL.US,D,20081009,000000,2.28074,2.40559,2.24363,2.30567,804028.40989568,0
+PFL.US,D,20081010,000000,1.82153,2.34589,1.81052,2.22133,882959.57629469,0
+PFL.US,D,20081013,000000,2.1701,2.75757,2.1701,2.58508,837917.07232591,0
+PFL.US,D,20081014,000000,2.98528,2.98528,2.6219,2.65141,461891.02039854,0
+PFL.US,D,20081015,000000,2.55918,2.60331,2.49314,2.57039,602530.252951,0
+PFL.US,D,20081016,000000,2.57039,2.58849,2.45993,2.54087,289038.81991928,0
+PFL.US,D,20081017,000000,2.52294,2.56289,2.48585,2.54458,552545.88768009,0
+PFL.US,D,20081020,000000,2.58849,2.73166,2.57369,2.68784,658495.57439994,0
+PFL.US,D,20081021,000000,2.68053,2.69495,2.65433,2.67634,424685.87926358,0
+PFL.US,D,20081022,000000,2.64012,2.64353,2.56289,2.5957,296281.68084287,0
+PFL.US,D,20081023,000000,2.6068,2.6068,2.50426,2.51867,359055.53798564,0
+PFL.US,D,20081024,000000,2.42702,2.52588,2.42702,2.52588,230621.56313075,0
+PFL.US,D,20081027,000000,2.42702,2.47464,2.383,2.41971,450519.50285832,0
+PFL.US,D,20081028,000000,2.41971,2.47094,2.35368,2.383,315206.14493169,0
+PFL.US,D,20081029,000000,2.42702,2.45711,2.33507,2.44183,215560.8480716,0
+PFL.US,D,20081030,000000,2.46384,2.68784,2.46384,2.5957,223633.34205817,0
+PFL.US,D,20081031,000000,2.5957,2.65433,2.53347,2.58119,436928.10081048,0
+PFL.US,D,20081103,000000,2.72076,2.8384,2.68413,2.8384,793136.39562329,0
+PFL.US,D,20081104,000000,2.95605,3.13944,2.92664,3.08413,528251.39770094,0
+PFL.US,D,20081105,000000,3.0588,3.10984,2.92664,2.92664,349103.02155066,0
+PFL.US,D,20081106,000000,2.92664,2.94096,2.77598,2.91175,326456.50318795,0
+PFL.US,D,20081107,000000,2.86372,2.87494,2.75026,2.77598,356589.22781575,0
+PFL.US,D,20081110,000000,2.77238,2.77238,2.55578,2.6068,476486.60702014,0
+PFL.US,D,20081111,000000,2.59259,2.618,2.41631,2.47094,265324.45702006,0
+PFL.US,D,20081112,000000,2.43462,2.44183,2.32076,2.37949,260021.17141327,0
+PFL.US,D,20081113,000000,2.29866,2.41631,2.24363,2.4126,278403.4990451,0
+PFL.US,D,20081114,000000,2.28356,2.36829,2.28356,2.30226,196569.64369925,0
+PFL.US,D,20081117,000000,2.23612,2.26194,2.11536,2.15558,310848.51780386,0
+PFL.US,D,20081118,000000,2.14069,2.1701,2.11848,2.14069,105276.12324298,0
+PFL.US,D,20081119,000000,2.14069,2.14069,1.86146,1.89847,459660.86815498,0
+PFL.US,D,20081120,000000,1.79503,1.86535,1.72921,1.73309,739914.61321431,0
+PFL.US,D,20081121,000000,1.79503,1.82153,1.54952,1.68509,981082.16791665,0
+PFL.US,D,20081124,000000,1.65957,1.80303,1.65957,1.75121,269413.06946657,0
+PFL.US,D,20081125,000000,1.85416,1.97191,1.79503,1.84724,596274.1214501,0
+PFL.US,D,20081126,000000,1.86146,2.06004,1.85046,1.99002,316154.88373143,0
+PFL.US,D,20081128,000000,1.98641,2.00132,1.96412,1.99002,73694.621075753,0
+PFL.US,D,20081201,000000,2.01564,2.01564,1.9609,1.9609,325918.47382533,0
+PFL.US,D,20081202,000000,1.96412,1.97532,1.91298,1.91298,347112.10755423,0
+PFL.US,D,20081203,000000,1.91298,1.94619,1.81052,1.85805,356147.71517084,0
+PFL.US,D,20081204,000000,1.81052,1.85805,1.78053,1.79503,281123.42229242,0
+PFL.US,D,20081205,000000,1.70738,1.75511,1.70359,1.7442,295793.96338628,0
+PFL.US,D,20081208,000000,1.7442,1.88386,1.65957,1.68917,322238.51726875,0
+PFL.US,D,20081209,000000,1.62315,1.67798,1.60084,1.65606,230724.24049002,0
+PFL.US,D,20081210,000000,1.66337,1.748,1.66337,1.7442,220134.09765392,0
+PFL.US,D,20081211,000000,1.69648,1.79503,1.67798,1.7183,245194.56073329,0
+PFL.US,D,20081212,000000,1.65236,1.79503,1.65236,1.76232,292397.39634132,0
+PFL.US,D,20081215,000000,1.7442,1.7442,1.55331,1.58614,731015.56648554,0
+PFL.US,D,20081216,000000,1.58614,1.7183,1.58614,1.69648,314027.40884716,0
+PFL.US,D,20081217,000000,1.71479,1.87987,1.71479,1.82503,385233.13073397,0
+PFL.US,D,20081218,000000,1.86535,2.01972,1.85805,1.97191,706246.70710652,0
+PFL.US,D,20081219,000000,1.96412,2.10767,1.94229,1.94619,386161.33406186,0
+PFL.US,D,20081222,000000,1.9795,2.23272,1.9795,2.15899,1082337.4457702,0
+PFL.US,D,20081223,000000,2.15899,2.3941,2.15899,2.32417,535593.85566303,0
+PFL.US,D,20081224,000000,2.30226,2.30226,2.19202,2.196,220236.7750132,0
+PFL.US,D,20081226,000000,2.1516,2.33927,2.08536,2.26953,430341.34821269,0
+PFL.US,D,20081229,000000,2.26525,2.32076,2.23272,2.29135,339072.47032264,0
+PFL.US,D,20081230,000000,2.30567,2.30567,2.185,2.21812,436476.32042965,0
+PFL.US,D,20081231,000000,2.21812,2.23272,2.14458,2.1516,337205.79593094,0
+PFL.US,D,20090102,000000,2.17371,2.40121,2.17371,2.40121,323010.65101053,0
+PFL.US,D,20090105,000000,2.40832,2.63642,2.3941,2.59999,721025.05942763,0
+PFL.US,D,20090106,000000,2.64012,2.69893,2.63642,2.68413,573387.33806667,0
+PFL.US,D,20090107,000000,2.77238,2.80529,2.60331,2.68053,642441.96927657,0
+PFL.US,D,20090108,000000,2.64012,2.76897,2.64012,2.73166,376416.22589263,0
+PFL.US,D,20090109,000000,2.76137,2.76137,2.68784,2.74686,225826.53045237,0
+PFL.US,D,20090112,000000,2.77968,2.77968,2.52996,2.55918,374171.69881878,0
+PFL.US,D,20090113,000000,2.51867,2.65433,2.49705,2.58508,223302.72096129,0
+PFL.US,D,20090114,000000,2.58119,2.58119,2.40832,2.47464,342224.66525252,0
+PFL.US,D,20090115,000000,2.41631,2.43832,2.33196,2.4126,249933.12086404,0
+PFL.US,D,20090116,000000,2.44183,2.67333,2.44183,2.6253,374827.80714458,0
+PFL.US,D,20090120,000000,2.67333,2.72816,2.6068,2.68413,610135.56495284,0
+PFL.US,D,20090121,000000,2.69893,2.8163,2.65862,2.68413,345155.07708637,0
+PFL.US,D,20090122,000000,2.67333,2.72417,2.5957,2.63642,277257.61971554,0
+PFL.US,D,20090123,000000,2.65433,2.74686,2.61421,2.74686,371471.28426973,0
+PFL.US,D,20090126,000000,2.74686,2.74686,2.53746,2.56289,816187.46278156,0
+PFL.US,D,20090127,000000,2.56289,2.59999,2.53347,2.57798,282180.999093,0
+PFL.US,D,20090128,000000,2.70984,2.70984,2.60331,2.68413,418728.53887817,0
+PFL.US,D,20090129,000000,2.70984,2.74686,2.64732,2.65433,347846.25067308,0
+PFL.US,D,20090130,000000,2.69495,2.69495,2.5957,2.64012,220657.75218625,0
+PFL.US,D,20090202,000000,2.65433,2.69183,2.57039,2.618,366930.89144239,0
+PFL.US,D,20090203,000000,2.618,2.65433,2.56289,2.618,452163.36738039,0
+PFL.US,D,20090204,000000,2.66943,2.66943,2.52588,2.55918,352300.39451862,0
+PFL.US,D,20090205,000000,2.5957,2.64732,2.54807,2.6068,252272.11110844,0
+PFL.US,D,20090206,000000,2.57798,2.63642,2.53347,2.58119,171124.14052259,0
+PFL.US,D,20090209,000000,2.56289,2.59999,2.51526,2.54807,218113.4072233,0
+PFL.US,D,20090210,000000,2.44183,2.51526,2.3941,2.45263,629569.30874369,0
+PFL.US,D,20090211,000000,2.42702,2.42702,2.36479,2.38661,505196.22344831,0
+PFL.US,D,20090212,000000,2.35368,2.35699,2.28356,2.29135,424616.05865926,0
+PFL.US,D,20090213,000000,2.30226,2.32417,2.29135,2.29135,218684.2933409,0
+PFL.US,D,20090217,000000,2.22883,2.27256,2.19941,2.21812,480427.36406928,0
+PFL.US,D,20090218,000000,2.23983,2.27256,2.13698,2.1666,408484.41874284,0
+PFL.US,D,20090219,000000,2.14458,2.25794,2.10767,2.14809,632520.25604938,0
+PFL.US,D,20090220,000000,2.05616,2.1516,1.98281,2.10047,680800.17715625,0
+PFL.US,D,20090223,000000,2.08926,2.10047,1.93841,1.96859,509553.85057613,0
+PFL.US,D,20090224,000000,1.90987,2.00132,1.83254,1.99352,478836.89177404,0
+PFL.US,D,20090225,000000,1.9536,1.99771,1.9348,1.99771,196761.65036111,0
+PFL.US,D,20090226,000000,1.94619,2.00132,1.92779,1.94229,458787.08382752,0
+PFL.US,D,20090227,000000,1.76972,1.76972,1.5314,1.69989,3223396.5446764,0
+PFL.US,D,20090302,000000,1.5314,1.54952,1.42057,1.45787,1840763.7600891,0
+PFL.US,D,20090303,000000,1.37343,1.43946,1.37343,1.38784,755796.74714767,0
+PFL.US,D,20090304,000000,1.39847,1.42057,1.34022,1.39543,545857.48449662,0
+PFL.US,D,20090305,000000,1.35103,1.38453,1.33262,1.34742,542877.78753032,0
+PFL.US,D,20090306,000000,1.33262,1.35103,1.3075,1.32951,374956.15384367,0
+PFL.US,D,20090309,000000,1.27788,1.29611,1.18186,1.18654,567180.49169822,0
+PFL.US,D,20090310,000000,1.11242,1.27788,1.11242,1.24127,597488.79461037,0
+PFL.US,D,20090311,000000,1.24127,1.31451,1.24127,1.3108,243694.44451422,0
+PFL.US,D,20090312,000000,1.34421,1.45027,1.32201,1.43946,390157.53688503,0
+PFL.US,D,20090313,000000,1.42057,1.49429,1.40284,1.46537,215015.63129384,0
+PFL.US,D,20090316,000000,1.49429,1.54202,1.49429,1.51279,339506.79555239,0
+PFL.US,D,20090317,000000,1.49429,1.5237,1.48719,1.51279,127288.09552534,0
+PFL.US,D,20090318,000000,1.45787,1.56412,1.45027,1.56412,301533.62777002,0
+PFL.US,D,20090319,000000,1.55331,1.57172,1.5237,1.53841,407255.37075227,0
+PFL.US,D,20090320,000000,1.5314,1.57172,1.5054,1.56792,222770.85224023,0
+PFL.US,D,20090323,000000,1.56412,1.68917,1.56412,1.68917,304147.79333728,0
+PFL.US,D,20090324,000000,1.71099,1.76232,1.64145,1.7442,480776.46709084,0
+PFL.US,D,20090325,000000,1.75511,1.83254,1.69989,1.748,330743.28293788,0
+PFL.US,D,20090326,000000,1.77742,1.78481,1.67418,1.71099,290941.43138672,0
+PFL.US,D,20090327,000000,1.69268,1.73309,1.67418,1.69268,168048.95361216,0
+PFL.US,D,20090330,000000,1.60464,1.63064,1.58614,1.60084,468454.15720369,0
+PFL.US,D,20090331,000000,1.55691,1.69268,1.54572,1.65606,344309.0156459,0
+PFL.US,D,20090401,000000,1.64846,1.68509,1.60814,1.66337,128790.2652916,0
+PFL.US,D,20090402,000000,1.70738,1.75121,1.68177,1.7183,184047.11296151,0
+PFL.US,D,20090403,000000,1.71099,1.75121,1.69268,1.7442,91746.3276107,0
+PFL.US,D,20090406,000000,1.75511,1.75862,1.7221,1.73309,227948.87146869,0
+PFL.US,D,20090407,000000,1.7404,1.7404,1.70359,1.70359,159630.43692482,0
+PFL.US,D,20090408,000000,1.70359,1.7221,1.63746,1.71099,183189.75701152,0
+PFL.US,D,20090409,000000,1.69989,1.75511,1.68917,1.72921,208883.73939765,0
+PFL.US,D,20090413,000000,1.71099,1.75121,1.67418,1.73309,213276.27682764,0
+PFL.US,D,20090414,000000,1.71479,1.75121,1.71099,1.737,176297.02588308,0
+PFL.US,D,20090415,000000,1.70359,1.7665,1.70359,1.7665,180389.74542398,0
+PFL.US,D,20090416,000000,1.75511,1.83585,1.75511,1.82153,383718.6396846,0
+PFL.US,D,20090417,000000,1.82153,1.86146,1.78774,1.82153,263238.05307951,0
+PFL.US,D,20090420,000000,1.78481,1.86535,1.76972,1.85416,297122.60841537,0
+PFL.US,D,20090421,000000,1.83254,1.87657,1.83254,1.87657,297998.44629002,0
+PFL.US,D,20090422,000000,1.85805,1.90188,1.81403,1.87987,223320.17611237,0
+PFL.US,D,20090423,000000,1.89448,1.91688,1.87987,1.88386,149920.23905775,0
+PFL.US,D,20090424,000000,1.85805,1.93129,1.85805,1.92048,260506.83532266,0
+PFL.US,D,20090427,000000,1.89448,1.96859,1.89116,1.9536,257397.76488368,0
+PFL.US,D,20090428,000000,1.9536,1.98281,1.93129,1.9536,374062.86081794,0
+PFL.US,D,20090429,000000,1.96859,1.98281,1.94619,1.9571,186239.27458213,0
+PFL.US,D,20090430,000000,1.9536,1.98281,1.94229,1.94619,173900.5363175,0
+PFL.US,D,20090501,000000,1.9571,1.98281,1.94619,1.98281,170678.52078331,0
+PFL.US,D,20090504,000000,1.98281,2.07835,1.98281,2.07475,352307.58193378,0
+PFL.US,D,20090505,000000,2.03784,2.04144,1.99002,2.04144,258849.62274389,0
+PFL.US,D,20090506,000000,2.04544,2.08157,2.03102,2.05616,334455.06947584,0
+PFL.US,D,20090507,000000,2.05616,2.16269,2.01972,2.06345,474376.58728694,0
+PFL.US,D,20090508,000000,2.07835,2.1666,2.07835,2.14809,364310.56523356,0
+PFL.US,D,20090511,000000,2.16269,2.30567,2.16269,2.25084,325397.89961378,0
+PFL.US,D,20090512,000000,2.27256,2.27645,2.21032,2.22883,249428.97502998,0
+PFL.US,D,20090513,000000,2.21403,2.21403,2.14458,2.14809,252646.88346981,0
+PFL.US,D,20090514,000000,2.14069,2.1812,2.11848,2.14809,177140.00700277,0
+PFL.US,D,20090515,000000,2.1812,2.20652,2.13698,2.20652,256248.80523334,0
+PFL.US,D,20090518,000000,2.21403,2.32076,2.19941,2.30567,323227.30023862,0
+PFL.US,D,20090519,000000,2.32076,2.32769,2.25794,2.28755,247759.44116811,0
+PFL.US,D,20090520,000000,2.32417,2.32769,2.27256,2.32076,242555.75259981,0
+PFL.US,D,20090521,000000,2.32076,2.32076,2.24704,2.25794,159933.3351347,0
+PFL.US,D,20090522,000000,2.27256,2.30937,2.23983,2.29457,182503.87225154,0
+PFL.US,D,20090526,000000,2.29135,2.34989,2.26953,2.33507,277745.33717211,0
+PFL.US,D,20090527,000000,2.33507,2.34989,2.29135,2.31657,275899.19825227,0
+PFL.US,D,20090528,000000,2.35368,2.3718,2.34258,2.3718,133287.53362805,0
+PFL.US,D,20090529,000000,2.4126,2.44183,2.383,2.44183,383696.05066556,0
+PFL.US,D,20090601,000000,2.44183,2.50426,2.43462,2.45263,342798.6316909,0
+PFL.US,D,20090602,000000,2.47094,2.51867,2.44922,2.49705,317888.07755608,0
+PFL.US,D,20090603,000000,2.50426,2.55918,2.47094,2.53746,315443.32963162,0
+PFL.US,D,20090604,000000,2.57039,2.61089,2.54458,2.58849,344036.9206438,0
+PFL.US,D,20090605,000000,2.62881,2.62881,2.55918,2.58508,282148.14233803,0
+PFL.US,D,20090608,000000,2.58119,2.6219,2.56289,2.59999,358597.59696326,0
+PFL.US,D,20090609,000000,2.61089,2.68784,2.61089,2.68053,399495.01593791,0
+PFL.US,D,20090610,000000,2.66943,2.69495,2.65433,2.67333,253461.1149289,0
+PFL.US,D,20090611,000000,2.67333,2.68413,2.6068,2.68413,276046.02687604,0
+PFL.US,D,20090612,000000,2.67333,2.70984,2.61089,2.65433,221248.1470021,0
+PFL.US,D,20090615,000000,2.65433,2.65433,2.56289,2.5957,205896.85501622,0
+PFL.US,D,20090616,000000,2.62881,2.62881,2.47094,2.49705,612448.88585741,0
+PFL.US,D,20090617,000000,2.46384,2.50065,2.41971,2.47874,291083.12614254,0
+PFL.US,D,20090618,000000,2.26525,2.55578,2.25794,2.52588,152455.34305836,0
+PFL.US,D,20090619,000000,2.58119,2.58849,2.51526,2.54458,162899.68404429,0
+PFL.US,D,20090622,000000,2.56289,2.56289,2.50065,2.52996,265887.12894892,0
+PFL.US,D,20090623,000000,2.57369,2.57369,2.48585,2.54458,478540.15420573,0
+PFL.US,D,20090624,000000,2.53746,2.56289,2.52294,2.54458,157009.08394242,0
+PFL.US,D,20090625,000000,2.51867,2.59259,2.51867,2.57369,161380.05912695,0
+PFL.US,D,20090626,000000,2.59259,2.61421,2.57039,2.59999,102110.58025639,0
+PFL.US,D,20090629,000000,2.6068,2.64012,2.58119,2.64012,208999.76481364,0
+PFL.US,D,20090630,000000,2.64353,2.64732,2.58508,2.5957,248420.68336186,0
+PFL.US,D,20090701,000000,2.6068,2.618,2.55578,2.57798,248269.74764372,0
+PFL.US,D,20090702,000000,2.58119,2.618,2.54458,2.618,123023.90479445,0
+PFL.US,D,20090706,000000,2.618,2.618,2.56289,2.59259,247667.03154474,0
+PFL.US,D,20090707,000000,2.58119,2.5957,2.56289,2.58119,128604.41927129,0
+PFL.US,D,20090708,000000,2.58119,2.58119,2.48954,2.49314,380226.58269551,0
+PFL.US,D,20090709,000000,2.48185,2.49705,2.43832,2.44183,338052.88414499,0
+PFL.US,D,20090710,000000,2.44183,2.51526,2.44183,2.50775,584589.43796407,0
+PFL.US,D,20090713,000000,2.52996,2.54087,2.50775,2.53746,258274.62953192,0
+PFL.US,D,20090714,000000,2.55178,2.55178,2.52294,2.55178,134490.91227881,0
+PFL.US,D,20090715,000000,2.55178,2.5957,2.55178,2.57039,250282.2238856,0
+PFL.US,D,20090716,000000,2.59259,2.59999,2.56658,2.58849,198593.41445066,0
+PFL.US,D,20090717,000000,2.618,2.6219,2.56658,2.57798,149858.63264217,0
+PFL.US,D,20090720,000000,2.61421,2.618,2.58508,2.618,193917.48750906,0
+PFL.US,D,20090721,000000,2.63642,2.68413,2.61421,2.63642,300787.16336805,0
+PFL.US,D,20090722,000000,2.48954,2.64732,2.48185,2.62881,340412.40986125,0
+PFL.US,D,20090723,000000,2.65141,2.66943,2.63271,2.64353,228036.14722408,0
+PFL.US,D,20090724,000000,2.64353,2.65433,2.6253,2.64732,137268.33484731,0
+PFL.US,D,20090727,000000,2.64732,2.67634,2.64732,2.67634,181716.33690587,0
+PFL.US,D,20090728,000000,2.68413,2.69183,2.64732,2.68784,205006.64231126,0
+PFL.US,D,20090729,000000,2.70984,2.70984,2.67333,2.68413,177718.08053552,0
+PFL.US,D,20090730,000000,2.69183,2.70984,2.68053,2.69183,151132.85867083,0
+PFL.US,D,20090731,000000,2.70984,2.74258,2.67333,2.74258,201552.57594509,0
+PFL.US,D,20090803,000000,2.77238,2.84551,2.74686,2.8163,289077.8373158,0
+PFL.US,D,20090804,000000,2.8384,2.97047,2.8384,2.92995,291041.02842524,0
+PFL.US,D,20090805,000000,2.96687,2.97758,2.87171,2.97758,228547.48047329,0
+PFL.US,D,20090806,000000,2.97758,2.97758,2.90454,2.93755,308168.63872667,0
+PFL.US,D,20090807,000000,3.04742,3.08052,2.96316,3.06972,492264.01004704,0
+PFL.US,D,20090810,000000,3.07303,3.08413,3.0143,3.06611,499075.62606165,0
+PFL.US,D,20090811,000000,3.08413,3.08793,3.05159,3.07702,365950.32266127,0
+PFL.US,D,20090812,000000,3.13574,3.17245,3.07702,3.14646,421623.01363626,0
+PFL.US,D,20090813,000000,3.13186,3.17606,3.12114,3.16885,386812.3085197,0
+PFL.US,D,20090814,000000,3.19467,3.23109,3.17245,3.22018,330930.15573177,0
+PFL.US,D,20090817,000000,3.23109,3.35945,3.13944,3.35945,379299.4061412,0
+PFL.US,D,20090818,000000,3.30471,3.41876,3.2497,3.32683,392614.60609259,0
+PFL.US,D,20090819,000000,3.34135,3.34135,3.14315,3.19087,426392.3769748,0
+PFL.US,D,20090820,000000,3.21297,3.21297,3.03261,3.044,448068.59429231,0
+PFL.US,D,20090821,000000,3.08793,3.12844,3.06972,3.11383,273292.22010016,0
+PFL.US,D,20090824,000000,3.11383,3.14315,3.09191,3.12455,240129.48660003,0
+PFL.US,D,20090825,000000,3.13186,3.16146,3.12844,3.14315,266187.9736116,0
+PFL.US,D,20090826,000000,3.12114,3.17606,3.11383,3.14646,251595.46731079,0
+PFL.US,D,20090827,000000,3.16146,3.19788,3.13944,3.19788,174393.38764204,0
+PFL.US,D,20090828,000000,3.22739,3.2643,3.21639,3.23479,199854.29242261,0
+PFL.US,D,20090831,000000,3.26781,3.26781,3.23479,3.2497,277187.79911124,0
+PFL.US,D,20090901,000000,3.35264,3.35264,3.20188,3.21297,216060.88681129,0
+PFL.US,D,20090902,000000,3.22018,3.2606,3.20188,3.2606,154683.44175472,0
+PFL.US,D,20090903,000000,3.2606,3.26781,3.23479,3.26781,123468.49776014,0
+PFL.US,D,20090904,000000,3.28252,3.28252,3.2531,3.28252,134841.04207395,0
+PFL.US,D,20090908,000000,3.28631,3.28631,3.25671,3.28252,237768.9341102,0
+PFL.US,D,20090909,000000,3.28252,3.28252,3.2497,3.28252,258081.59609648,0
+PFL.US,D,20090910,000000,3.28252,3.28252,3.23109,3.23479,214116.17762654,0
+PFL.US,D,20090911,000000,3.26781,3.26781,3.21639,3.23479,246337.35974208,0
+PFL.US,D,20090914,000000,3.23479,3.27141,3.23479,3.27141,222211.26063215,0
+PFL.US,D,20090915,000000,3.28252,3.30073,3.27511,3.30073,257921.419416,0
+PFL.US,D,20090916,000000,3.33404,3.35644,3.30842,3.34135,305753.6672364,0
+PFL.US,D,20090917,000000,3.35945,3.40406,3.35644,3.40406,215084.42512455,0
+PFL.US,D,20090918,000000,3.40406,3.42967,3.40036,3.41516,107864.61947042,0
+PFL.US,D,20090921,000000,3.41516,3.41516,3.35644,3.38186,218817.77390797,0
+PFL.US,D,20090922,000000,3.38906,3.481,3.38906,3.481,146406.6198232,0
+PFL.US,D,20090923,000000,3.50642,3.55813,3.49542,3.51071,331356.26677278,0
+PFL.US,D,20090924,000000,3.51071,3.53964,3.49221,3.53233,266710.60137034,0
+PFL.US,D,20090925,000000,3.50642,3.59457,3.49542,3.59457,276464.95050191,0
+PFL.US,D,20090928,000000,3.64589,3.6792,3.60195,3.65407,308999.29856323,0
+PFL.US,D,20090929,000000,3.68679,3.68679,3.62768,3.64277,208068.48116498,0
+PFL.US,D,20090930,000000,3.66078,3.6792,3.61287,3.67578,292488.77919108,0
+PFL.US,D,20091001,000000,3.64968,3.68679,3.57625,3.62768,683149.43513658,0
+PFL.US,D,20091002,000000,3.61677,3.61677,3.37796,3.37796,480945.88473364,0
+PFL.US,D,20091005,000000,3.39637,3.52542,3.39637,3.52542,338411.22812888,0
+PFL.US,D,20091006,000000,3.55415,3.56173,3.48821,3.50642,255446.89505737,0
+PFL.US,D,20091007,000000,3.55813,3.62768,3.51772,3.53613,289894.12232208,0
+PFL.US,D,20091008,000000,3.56564,3.58005,3.54664,3.57625,259278.81410568,0
+PFL.US,D,20091009,000000,3.59096,3.64968,3.57295,3.63177,195231.75770784,0
+PFL.US,D,20091012,000000,3.60966,3.64968,3.59457,3.61677,170334.55162972,0
+PFL.US,D,20091013,000000,3.61287,3.65407,3.61287,3.63177,164908.05319179,0
+PFL.US,D,20091014,000000,3.66078,3.68679,3.65689,3.6792,398797.8366684,0
+PFL.US,D,20091015,000000,3.63177,3.65689,3.56173,3.59096,267406.75386626,0
+PFL.US,D,20091016,000000,3.57295,3.60195,3.55415,3.55415,223068.61658213,0
+PFL.US,D,20091019,000000,3.55813,3.60576,3.51772,3.59865,395364.30577409,0
+PFL.US,D,20091020,000000,3.60195,3.62407,3.58005,3.60576,196705.1778135,0
+PFL.US,D,20091021,000000,3.59096,3.63177,3.55103,3.58365,263369.48009938,0
+PFL.US,D,20091022,000000,3.63869,3.64968,3.59457,3.63869,201409.8544157,0
+PFL.US,D,20091023,000000,3.66078,3.66078,3.59865,3.65407,273511.94964903,0
+PFL.US,D,20091026,000000,3.66078,3.68289,3.64589,3.66819,129800.6105069,0
+PFL.US,D,20091027,000000,3.64968,3.6716,3.62407,3.6716,232441.00593718,0
+PFL.US,D,20091028,000000,3.6716,3.6976,3.59865,3.61287,444482.07413267,0
+PFL.US,D,20091029,000000,3.68289,3.73052,3.63177,3.64968,320558.71567094,0
+PFL.US,D,20091030,000000,3.66459,3.66459,3.30073,3.38565,939204.18016086,0
+PFL.US,D,20091102,000000,3.38186,3.42209,3.34135,3.40406,314452.49311458,0
+PFL.US,D,20091103,000000,3.41876,3.41876,3.35945,3.40036,286166.93418022,0
+PFL.US,D,20091104,000000,3.41516,3.42597,3.37796,3.37796,162153.21964231,0
+PFL.US,D,20091105,000000,3.37796,3.38565,3.33755,3.37466,146053.40970728,0
+PFL.US,D,20091106,000000,3.39306,3.41876,3.37466,3.41876,131564.60753933,0
+PFL.US,D,20091109,000000,3.4437,3.4437,3.40406,3.43698,171128.24761695,0
+PFL.US,D,20091110,000000,3.4773,3.4773,3.39637,3.41876,181342.59131808,0
+PFL.US,D,20091111,000000,3.43698,3.43698,3.41876,3.43318,87681.330956821,0
+PFL.US,D,20091112,000000,3.481,3.51071,3.43318,3.50642,234950.44059797,0
+PFL.US,D,20091113,000000,3.53964,3.58365,3.50263,3.54664,162504.37621106,0
+PFL.US,D,20091116,000000,3.66819,3.66819,3.54664,3.59096,260640.31588973,0
+PFL.US,D,20091117,000000,3.61287,3.61287,3.56173,3.56173,85029.174766629,0
+PFL.US,D,20091118,000000,3.55813,3.57625,3.46249,3.49542,228320.56350929,0
+PFL.US,D,20091119,000000,3.53964,3.53964,3.44818,3.481,144659.05116826,0
+PFL.US,D,20091120,000000,3.46249,3.481,3.43698,3.47341,104241.13546144,0
+PFL.US,D,20091123,000000,3.50263,3.50263,3.43318,3.4437,259280.86765286,0
+PFL.US,D,20091124,000000,3.43698,3.44068,3.40727,3.40727,197086.11081643,0
+PFL.US,D,20091125,000000,3.41876,3.46249,3.41117,3.43318,190542.48270954,0
+PFL.US,D,20091127,000000,3.38565,3.44068,3.37796,3.44068,54545.293570106,0
+PFL.US,D,20091130,000000,3.459,3.47029,3.40036,3.47029,94435.447650234,0
+PFL.US,D,20091201,000000,3.47029,3.50263,3.43318,3.4552,203030.10314513,0
+PFL.US,D,20091202,000000,3.45139,3.46249,3.43698,3.45139,68810.259094822,0
+PFL.US,D,20091203,000000,3.44068,3.45139,3.41516,3.42209,123836.08270636,0
+PFL.US,D,20091204,000000,3.42597,3.44818,3.40406,3.42597,175958.19059747,0
+PFL.US,D,20091207,000000,3.44068,3.52843,3.44068,3.52843,259489.30269221,0
+PFL.US,D,20091208,000000,3.63177,3.63177,3.54323,3.57295,274223.50374883,0
+PFL.US,D,20091209,000000,3.58005,3.58005,3.53964,3.56173,116190.7265344,0
+PFL.US,D,20091210,000000,3.56173,3.57625,3.53964,3.54664,95505.345733927,0
+PFL.US,D,20091211,000000,3.53233,3.60195,3.52542,3.59457,217341.27348152,0
+PFL.US,D,20091214,000000,3.58764,3.60195,3.56173,3.58365,169225.6361495,0
+PFL.US,D,20091215,000000,3.56564,3.60195,3.56564,3.60195,120342.99894367,0
+PFL.US,D,20091216,000000,3.63177,3.65407,3.62768,3.65407,312781.9324791,0
+PFL.US,D,20091217,000000,3.66078,3.6976,3.60576,3.68679,363435.7541325,0
+PFL.US,D,20091218,000000,3.6976,3.72292,3.6976,3.72292,153331.18093302,0
+PFL.US,D,20091221,000000,3.78594,3.93602,3.78594,3.8886,931454.09308244,0
+PFL.US,D,20091222,000000,3.9069,3.9069,3.82266,3.8886,767988.65678854,0
+PFL.US,D,20091223,000000,3.96533,4.07558,3.94011,3.99143,832773.96339959,0
+PFL.US,D,20091224,000000,3.99143,4.04987,3.97654,4.04987,92952.786582235,0
+PFL.US,D,20091228,000000,4.00254,4.06078,3.91771,4.04987,362724.2000327,0
+PFL.US,D,20091229,000000,4.01705,4.03916,3.96203,4.01305,249280.09285904,0
+PFL.US,D,20091230,000000,3.98043,4.00565,3.89209,3.9069,309114.29720563,0
+PFL.US,D,20091231,000000,3.88489,3.92901,3.74162,3.83327,475072.73978285,0
+PFL.US,D,20100104,000000,3.83736,3.84808,3.78184,3.79695,341399.13928392,0
+PFL.US,D,20100105,000000,3.77065,3.78925,3.57295,3.65407,773971.66651375,0
+PFL.US,D,20100106,000000,3.59865,3.72292,3.59865,3.68679,489838.77082085,0
+PFL.US,D,20100107,000000,3.70501,3.78594,3.701,3.78184,293701.39880417,0
+PFL.US,D,20100108,000000,3.75604,3.81525,3.72292,3.79695,337928.64454026,0
+PFL.US,D,20100111,000000,3.86258,3.87359,3.82626,3.85537,458157.67161513,0
+PFL.US,D,20100112,000000,3.81525,3.85176,3.79695,3.81525,235099.32276892,0
+PFL.US,D,20100113,000000,3.80035,3.85537,3.79695,3.85537,371058.52128542,0
+PFL.US,D,20100114,000000,3.85537,3.87359,3.83736,3.85537,266075.0285164,0
+PFL.US,D,20100115,000000,3.83736,3.88099,3.83736,3.88099,234366.20642367,0
+PFL.US,D,20100119,000000,3.9105,3.98365,3.9105,3.96943,367187.58484058,0
+PFL.US,D,20100120,000000,3.96203,4.03916,3.95472,4.03916,432043.73882955,0
+PFL.US,D,20100121,000000,4.07918,4.08669,4.01305,4.08337,411815.27227787,0
+PFL.US,D,20100122,000000,4.1271,4.21174,4.09789,4.17863,582890.127668,0
+PFL.US,D,20100125,000000,4.18953,4.25566,4.16742,4.23356,504732.12178436,0
+PFL.US,D,20100126,000000,4.18564,4.366,4.18564,4.3477,499999.72229516,0
+PFL.US,D,20100127,000000,4.35121,4.366,4.31439,4.35879,519043.29212075,0
+PFL.US,D,20100128,000000,4.3326,4.37331,4.21174,4.25176,426401.61793713,0
+PFL.US,D,20100129,000000,4.25566,4.27037,4.03916,4.06078,431377.36276782,0
+PFL.US,D,20100201,000000,4.06078,4.1087,4.01705,4.08337,305380.94842222,0
+PFL.US,D,20100202,000000,4.06078,4.1308,4.05756,4.1308,362936.74216641,0
+PFL.US,D,20100203,000000,4.1234,4.13451,4.05367,4.11619,401993.15608918,0
+PFL.US,D,20100204,000000,4.07918,4.10518,4.05756,4.06078,173590.45069247,0
+PFL.US,D,20100205,000000,4.01705,4.06827,3.93602,3.99835,436436.27625954,0
+PFL.US,D,20100208,000000,3.96203,3.98754,3.93602,3.95472,179809.61834404,0
+PFL.US,D,20100209,000000,3.92901,4.00965,3.92901,3.99835,265326.51056726,0
+PFL.US,D,20100210,000000,3.99143,4.06078,3.98754,4.05367,196372.50316944,0
+PFL.US,D,20100211,000000,4.05367,4.07558,4.01705,4.07237,116118.85238291,0
+PFL.US,D,20100212,000000,4.06506,4.11619,4.04295,4.09019,201043.29624306,0
+PFL.US,D,20100216,000000,4.07237,4.11619,4.04987,4.09409,222950.53761896,0
+PFL.US,D,20100217,000000,4.15691,4.15691,4.06506,4.1234,136174.82097099,0
+PFL.US,D,20100218,000000,4.1087,4.20102,4.09789,4.16742,276951.64118488,0
+PFL.US,D,20100219,000000,4.19294,4.25566,4.16391,4.25566,237698.08673229,0
+PFL.US,D,20100222,000000,4.27037,4.32188,4.19294,4.24505,289102.47988203,0
+PFL.US,D,20100223,000000,4.19683,4.26287,4.15272,4.22654,265098.56682965,0
+PFL.US,D,20100224,000000,4.20102,4.24077,4.16002,4.18953,271176.0397254,0
+PFL.US,D,20100225,000000,4.16002,4.20813,4.1494,4.19683,140843.56049744,0
+PFL.US,D,20100226,000000,4.16391,4.23745,4.14542,4.21174,311046.68510727,0
+PFL.US,D,20100301,000000,4.25176,4.25176,4.18953,4.21495,136485.9333696,0
+PFL.US,D,20100302,000000,4.20414,4.20813,4.15272,4.18953,227178.79127409,0
+PFL.US,D,20100303,000000,4.21174,4.21174,4.09789,4.14542,563783.92465325,0
+PFL.US,D,20100304,000000,4.13451,4.142,4.02435,4.06078,417917.38773986,0
+PFL.US,D,20100305,000000,4.05367,4.06827,4.00965,4.00965,199501.08230669,0
+PFL.US,D,20100308,000000,4.01305,4.04295,3.96943,3.99484,461572.72058477,0
+PFL.US,D,20100309,000000,3.98754,4.04627,3.98043,4.03175,227598.74167354,0
+PFL.US,D,20100310,000000,4.01305,4.06078,4.01305,4.03516,243990.15530895,0
+PFL.US,D,20100311,000000,4.00565,4.00565,3.94722,3.99143,512879.5702432,0
+PFL.US,D,20100312,000000,3.98043,3.98043,3.9069,3.92901,644388.73200852,0
+PFL.US,D,20100315,000000,3.89911,3.9069,3.86258,3.89579,462670.34155547,0
+PFL.US,D,20100316,000000,3.86619,3.88489,3.84087,3.86258,481262.13100023,0
+PFL.US,D,20100317,000000,3.86258,3.96943,3.86258,3.96533,534949.04184675,0
+PFL.US,D,20100318,000000,3.96533,4.01705,3.96533,3.99835,457582.67840316,0
+PFL.US,D,20100319,000000,3.99835,4.1014,3.99484,4.06506,616131.92273477,0
+PFL.US,D,20100322,000000,4.09409,4.10518,3.98043,4.08337,730454.94810387,0
+PFL.US,D,20100323,000000,4.09409,4.1014,4.06506,4.07237,289635.37537669,0
+PFL.US,D,20100324,000000,4.09409,4.09409,4.03916,4.04295,229577.33438687,0
+PFL.US,D,20100325,000000,4.02795,4.06078,3.98754,3.98754,268881.2007455,0
+PFL.US,D,20100326,000000,4.02435,4.02435,3.8886,3.92151,568731.94659693,0
+PFL.US,D,20100329,000000,3.9069,3.94722,3.89911,3.92151,188627.54995897,0
+PFL.US,D,20100330,000000,3.89579,4.00965,3.89579,4.00965,398797.8366684,0
+PFL.US,D,20100331,000000,3.98043,4.07237,3.98043,4.06078,394405.29923842,0
+PFL.US,D,20100401,000000,4.07558,4.1196,4.05756,4.11619,203269.34139224,0
+PFL.US,D,20100405,000000,4.09409,4.18564,4.09409,4.17142,443289.98999144,0
+PFL.US,D,20100406,000000,4.18204,4.18204,4.08337,4.11619,347953.03512674,0
+PFL.US,D,20100407,000000,4.13451,4.13451,3.94011,3.97264,627066.03472446,0
+PFL.US,D,20100408,000000,3.914,4.03175,3.914,4.03175,242789.85697897,0
+PFL.US,D,20100409,000000,4.01305,4.01305,3.93602,3.98043,488044.99735424,0
+PFL.US,D,20100412,000000,4.00254,4.00254,3.94722,3.95803,326761.45494501,0
+PFL.US,D,20100413,000000,3.99835,4.18564,3.97264,4.03916,1131531.1953747,0
+PFL.US,D,20100414,000000,4.05756,4.05756,3.95082,3.99143,565100.24839921,0
+PFL.US,D,20100415,000000,4.00565,4.00565,3.90349,3.9329,734503.51638026,0
+PFL.US,D,20100416,000000,3.9069,3.92901,3.87359,3.90349,406115.65206426,0
+PFL.US,D,20100419,000000,3.87778,3.88489,3.75604,3.79695,715361.37628977,0
+PFL.US,D,20100420,000000,3.79314,3.82996,3.77814,3.79314,1115031.9705121,0
+PFL.US,D,20100421,000000,3.79695,3.79695,3.75292,3.76733,744505.31794769,0
+PFL.US,D,20100422,000000,3.78594,3.81525,3.77065,3.80425,812402.77531852,0
+PFL.US,D,20100423,000000,3.82772,3.93563,3.79042,3.88761,1393866.7144662,0
+PFL.US,D,20100426,000000,3.94362,3.98043,3.914,3.94011,834748.44901854,0
+PFL.US,D,20100427,000000,3.96203,3.96203,3.92521,3.94722,700968.06406595,0
+PFL.US,D,20100428,000000,3.98365,3.98365,3.95472,3.98043,499074.59928805,0
+PFL.US,D,20100429,000000,3.98754,4.00254,3.96943,4.00254,477235.12496928,0
+PFL.US,D,20100430,000000,3.98365,3.98365,3.80746,3.85917,1179955.8915581,0
+PFL.US,D,20100503,000000,3.82626,3.9329,3.82266,3.9329,954881.98614928,0
+PFL.US,D,20100504,000000,3.92901,3.92901,3.84808,3.9069,488076.82733561,0
+PFL.US,D,20100505,000000,3.90349,3.914,3.79314,3.82626,672909.42209561,0
+PFL.US,D,20100506,000000,3.83736,3.83736,3.43318,3.66819,1835039.4973092,0
+PFL.US,D,20100507,000000,3.68289,3.78925,3.61287,3.76733,1017060.3146082,0
+PFL.US,D,20100510,000000,3.89579,3.89579,3.80425,3.87778,608347.95212779,0
+PFL.US,D,20100511,000000,3.83736,3.92151,3.80425,3.914,867091.81719162,0
+PFL.US,D,20100512,000000,3.92521,3.92521,3.84808,3.9105,680493.17185202,0
+PFL.US,D,20100513,000000,3.92521,3.92521,3.84808,3.85176,403867.01789604,0
+PFL.US,D,20100514,000000,3.89911,3.89911,3.78925,3.80746,459008.86692355,0
+PFL.US,D,20100517,000000,3.80746,3.86619,3.77065,3.80425,815658.67438127,0
+PFL.US,D,20100518,000000,3.87047,3.87359,3.81525,3.83736,616951.28806182,0
+PFL.US,D,20100519,000000,3.83736,3.84087,3.70501,3.72711,582854.19059225,0
+PFL.US,D,20100520,000000,3.70501,3.70501,3.55415,3.60195,931047.49073969,0
+PFL.US,D,20100521,000000,3.59457,3.74863,3.49221,3.71952,506192.19383332,0
+PFL.US,D,20100524,000000,3.75292,3.77814,3.73812,3.74162,504036.99606203,0
+PFL.US,D,20100525,000000,3.66459,3.73422,3.63177,3.72711,566434.02729625,0
+PFL.US,D,20100526,000000,3.80746,3.80746,3.71952,3.73812,503338.79001893,0
+PFL.US,D,20100527,000000,3.78184,3.81875,3.76733,3.80035,277629.31175613,0
+PFL.US,D,20100528,000000,3.83736,3.84087,3.80035,3.84087,282359.65769815,0
+PFL.US,D,20100601,000000,3.84428,3.84428,3.79695,3.79695,358414.83126374,0
+PFL.US,D,20100602,000000,3.73422,3.82266,3.73422,3.78925,461960.84100285,0
+PFL.US,D,20100603,000000,3.83736,3.83736,3.78594,3.82626,353949.39290867,0
+PFL.US,D,20100604,000000,3.75604,3.80746,3.75604,3.78594,254569.00363552,0
+PFL.US,D,20100607,000000,3.80425,3.84808,3.79314,3.81525,351221.2554726,0
+PFL.US,D,20100608,000000,3.80746,3.84808,3.80425,3.82996,326423.64643299,0
+PFL.US,D,20100609,000000,3.81136,3.83736,3.79314,3.83327,427069.02077245,0
+PFL.US,D,20100610,000000,3.84808,3.87778,3.78925,3.81875,375440.79097948,0
+PFL.US,D,20100611,000000,3.82266,3.82266,3.79695,3.81875,113548.83808013,0
+PFL.US,D,20100614,000000,3.83327,3.88099,3.83327,3.87778,450463.03031071,0
+PFL.US,D,20100615,000000,3.87778,3.89579,3.85537,3.89209,396746.34302999,0
+PFL.US,D,20100616,000000,3.89209,3.914,3.86619,3.9069,369000.86700546,0
+PFL.US,D,20100617,000000,3.8886,3.94011,3.87778,3.9329,393749.19091262,0
+PFL.US,D,20100618,000000,3.9329,3.9329,3.9069,3.92521,248740.00994923,0
+PFL.US,D,20100621,000000,3.92521,3.92901,3.88489,3.89579,303616.9513898,0
+PFL.US,D,20100622,000000,3.89911,3.91771,3.83327,3.85537,371549.31906278,0
+PFL.US,D,20100623,000000,3.87047,3.87359,3.82626,3.84808,188618.30899664,0
+PFL.US,D,20100624,000000,3.85537,3.87778,3.83327,3.84808,174175.71164038,0
+PFL.US,D,20100625,000000,3.82996,3.87778,3.82626,3.85917,216481.86398434,0
+PFL.US,D,20100628,000000,3.87778,3.9069,3.83736,3.9069,306630.53188466,0
+PFL.US,D,20100629,000000,3.8886,3.8886,3.81136,3.81136,379654.66980431,0
+PFL.US,D,20100630,000000,3.80697,3.86336,3.79558,3.84836,317972.27299068,0
+PFL.US,D,20100701,000000,3.85917,3.91771,3.78925,3.9105,467717.96053766,0
+PFL.US,D,20100702,000000,3.95803,3.99484,3.94722,3.99484,345950.82662079,0
+PFL.US,D,20100706,000000,4.00965,4.01705,3.95082,3.96203,330742.25616428,0
+PFL.US,D,20100707,000000,3.95082,4.02095,3.93602,4.02095,418105.28730734,0
+PFL.US,D,20100708,000000,3.98365,4.00254,3.97654,3.99484,348312.40588422,0
+PFL.US,D,20100709,000000,3.96943,4.02435,3.96943,4.02095,193307.58399494,0
+PFL.US,D,20100712,000000,4.02095,4.02095,3.98365,4.02095,185409.64151915,0
+PFL.US,D,20100713,000000,4.01705,4.02435,3.99143,4.01305,320315.37032945,0
+PFL.US,D,20100714,000000,3.99143,4.01705,3.9329,3.94011,375642.03860367,0
+PFL.US,D,20100715,000000,3.9329,3.94011,3.85917,3.92151,301205.06022031,0
+PFL.US,D,20100716,000000,3.9329,3.94722,3.87047,3.92901,164000.38533576,0
+PFL.US,D,20100719,000000,3.94362,3.95803,3.92901,3.93602,269839.18050758,0
+PFL.US,D,20100720,000000,3.91771,3.98754,3.9069,3.98365,233527.33239835,0
+PFL.US,D,20100721,000000,4.00254,4.00254,3.97264,3.99484,330991.76214734,0
+PFL.US,D,20100722,000000,4.00965,4.02095,3.98754,4.02095,232935.91080891,0
+PFL.US,D,20100723,000000,4.02095,4.03916,3.99835,4.02435,185445.5785949,0
+PFL.US,D,20100726,000000,4.03916,4.07237,4.01705,4.05367,380427.8303197,0
+PFL.US,D,20100727,000000,4.06827,4.06827,4.01305,4.04295,371660.2106108,0
+PFL.US,D,20100728,000000,4.05756,4.06827,4.04295,4.06078,199436.39557035,0
+PFL.US,D,20100729,000000,4.05367,4.08337,4.03516,4.08337,375979.8471157,0
+PFL.US,D,20100730,000000,4.05756,4.1122,4.04627,4.1122,302858.16570472,0
+PFL.US,D,20100802,000000,4.1234,4.1234,4.08337,4.11619,278390.15098839,0
+PFL.US,D,20100803,000000,4.09019,4.15691,4.08669,4.15272,388694.38451529,0
+PFL.US,D,20100804,000000,4.15691,4.18953,4.1234,4.18204,434672.2792271,0
+PFL.US,D,20100805,000000,4.17863,4.18953,4.16002,4.17863,244578.49657761,0
+PFL.US,D,20100806,000000,4.16742,4.18953,4.15272,4.18953,167435.96977725,0
+PFL.US,D,20100809,000000,4.19294,4.21174,4.18204,4.18564,381847.85819852,0
+PFL.US,D,20100810,000000,4.16002,4.16742,4.09019,4.1234,489365.42819457,0
+PFL.US,D,20100811,000000,4.1234,4.1234,4.09409,4.1014,257344.37265685,0
+PFL.US,D,20100812,000000,4.08669,4.13451,4.07558,4.11619,285145.2944554,0
+PFL.US,D,20100813,000000,4.13451,4.13451,4.06827,4.1234,174766.10645623,0
+PFL.US,D,20100816,000000,4.1014,4.14542,4.09789,4.14542,290062.51319131,0
+PFL.US,D,20100817,000000,4.15691,4.16391,4.13791,4.14542,291166.29480355,0
+PFL.US,D,20100818,000000,4.18953,4.18953,4.142,4.1494,179498.50594542,0
+PFL.US,D,20100819,000000,4.1271,4.16391,4.09019,4.142,316062.47410809,0
+PFL.US,D,20100820,000000,4.13791,4.17142,4.11619,4.16391,264257.63925715,0
+PFL.US,D,20100823,000000,4.29618,4.29978,4.25927,4.29978,404178.13029465,0
+PFL.US,D,20100824,000000,4.22654,4.27378,4.22654,4.26287,328764.69022456,0
+PFL.US,D,20100825,000000,4.27767,4.28887,4.17453,4.22264,355982.4046224,0
+PFL.US,D,20100826,000000,4.20102,4.21495,4.17453,4.17453,263150.77732412,0
+PFL.US,D,20100827,000000,4.17863,4.19683,4.15272,4.18204,257092.81312662,0
+PFL.US,D,20100830,000000,4.17863,4.21495,4.16002,4.20813,217229.3551599,0
+PFL.US,D,20100831,000000,4.21378,4.22469,4.18349,4.2058,171237.08561779,0
+PFL.US,D,20100901,000000,4.21875,4.25566,4.19683,4.22264,206877.42379734,0
+PFL.US,D,20100902,000000,4.21495,4.23745,4.18953,4.20813,276365.3534634,0
+PFL.US,D,20100903,000000,4.20813,4.23356,4.20813,4.21174,157612.82681497,0
+PFL.US,D,20100907,000000,4.25176,4.28887,4.22264,4.28887,390921.45643807,0
+PFL.US,D,20100908,000000,4.3477,4.35452,4.26695,4.29208,200945.75275175,0
+PFL.US,D,20100909,000000,4.28497,4.3252,4.25176,4.30309,335055.73202762,0
+PFL.US,D,20100910,000000,4.3252,4.32929,4.25176,4.27037,273875.42750088,0
+PFL.US,D,20100913,000000,4.30699,4.30699,4.17863,4.25927,220061.19672883,0
+PFL.US,D,20100914,000000,4.27767,4.30309,4.21495,4.24077,334633.72808098,0
+PFL.US,D,20100915,000000,4.24835,4.29208,4.24835,4.28497,211085.14198061,0
+PFL.US,D,20100916,000000,4.30699,4.3252,4.26287,4.3252,309456.21281203,0
+PFL.US,D,20100917,000000,4.3252,4.36192,4.31439,4.36192,238936.37568521,0
+PFL.US,D,20100920,000000,4.36192,4.37331,4.34331,4.35452,444648.41145471,0
+PFL.US,D,20100921,000000,4.35879,4.366,4.3366,4.36192,383835.69187417,0
+PFL.US,D,20100922,000000,4.39533,4.39533,4.34331,4.35121,172719.74668578,0
+PFL.US,D,20100923,000000,4.38041,4.38412,4.35121,4.37331,194259.40311545,0
+PFL.US,D,20100924,000000,4.38412,4.38412,4.3366,4.366,275070.59196289,0
+PFL.US,D,20100927,000000,4.35452,4.38041,4.35452,4.38041,253416.96366441,0
+PFL.US,D,20100928,000000,4.40224,4.40224,4.36192,4.37711,245532.36924533,0
+PFL.US,D,20100929,000000,4.37711,4.40224,4.36922,4.40224,320791.79327649,0
+PFL.US,D,20100930,000000,4.40068,4.40068,4.36328,4.38208,229915.14289889,0
+PFL.US,D,20101001,000000,4.38772,4.40224,4.38412,4.39883,214712.73308396,0
+PFL.US,D,20101004,000000,4.40224,4.43204,4.39533,4.40632,204417.274269,0
+PFL.US,D,20101005,000000,4.43204,4.43204,4.35121,4.366,399430.32920157,0
+PFL.US,D,20101006,000000,4.38772,4.38772,4.3252,4.36922,176304.21329823,0
+PFL.US,D,20101007,000000,4.38772,4.40224,4.35879,4.39143,164033.24209073,0
+PFL.US,D,20101008,000000,4.39883,4.43204,4.37331,4.43204,252253.62918377,0
+PFL.US,D,20101011,000000,4.43204,4.45375,4.40632,4.44275,248643.4932315,0
+PFL.US,D,20101012,000000,4.40632,4.42093,4.38772,4.39533,283398.75257405,0
+PFL.US,D,20101013,000000,4.41363,4.45045,4.40964,4.42814,249911.5586186,0
+PFL.US,D,20101014,000000,4.44674,4.45045,4.41704,4.44674,259634.07776878,0
+PFL.US,D,20101015,000000,4.43535,4.43535,4.35121,4.39533,281381.1424642,0
+PFL.US,D,20101018,000000,4.35879,4.39883,4.35452,4.37711,206164.84292393,0
+PFL.US,D,20101019,000000,4.38041,4.38772,4.35121,4.35452,122844.21941572,0
+PFL.US,D,20101020,000000,4.35452,4.42493,4.35121,4.366,356330.48087035,0
+PFL.US,D,20101021,000000,4.39143,4.41704,4.38412,4.40632,360820.56179166,0
+PFL.US,D,20101022,000000,4.39143,4.42493,4.37331,4.40224,155258.4349667,0
+PFL.US,D,20101025,000000,4.43204,4.43535,4.39883,4.42814,251339.80068619,0
+PFL.US,D,20101026,000000,4.40632,4.43204,4.39143,4.43204,153975.99474929,0
+PFL.US,D,20101027,000000,4.44275,4.46505,4.40964,4.45765,311800.33692438,0
+PFL.US,D,20101028,000000,4.46115,4.46115,4.40224,4.45375,183341.71950326,0
+PFL.US,D,20101029,000000,4.45901,4.45901,4.42804,4.43983,186651.01079284,0
+PFL.US,D,20101101,000000,4.46505,4.46505,4.43204,4.46115,150586.61511948,0
+PFL.US,D,20101102,000000,4.45765,4.47966,4.44275,4.47966,283110.22919448,0
+PFL.US,D,20101103,000000,4.47966,4.51648,4.47966,4.50167,389116.38846193,0
+PFL.US,D,20101104,000000,4.50167,4.5494,4.49778,4.52768,313565.3607304,0
+PFL.US,D,20101105,000000,4.53468,4.53468,4.51988,4.52359,218690.45398245,0
+PFL.US,D,20101108,000000,4.50908,4.5601,4.50908,4.5569,317528.7067986,0
+PFL.US,D,20101109,000000,4.5529,4.5569,4.52768,4.5309,477548.29091508,0
+PFL.US,D,20101110,000000,4.53848,4.53848,4.47606,4.50908,281721.00452342,0
+PFL.US,D,20101111,000000,4.47966,4.49778,4.43953,4.44275,297781.79706194,0
+PFL.US,D,20101112,000000,4.43953,4.46866,4.34049,4.41363,676056.48315754,0
+PFL.US,D,20101115,000000,4.49437,4.49437,4.35121,4.38041,313711.16258057,0
+PFL.US,D,20101116,000000,4.36192,4.36192,4.04295,4.16002,911896.10968686,0
+PFL.US,D,20101117,000000,4.16002,4.3181,4.13451,4.28497,343508.13224352,0
+PFL.US,D,20101118,000000,4.35879,4.35879,4.29618,4.29978,225901.48492466,0
+PFL.US,D,20101119,000000,4.29618,4.39533,4.28497,4.37711,308919.21022299,0
+PFL.US,D,20101122,000000,4.42493,4.42814,4.37711,4.42814,245413.26350855,0
+PFL.US,D,20101123,000000,4.40224,4.47227,4.38412,4.44674,352685.43461594,0
+PFL.US,D,20101124,000000,4.43204,4.45765,4.40632,4.42814,207775.85069103,0
+PFL.US,D,20101126,000000,4.43953,4.44674,4.41704,4.41704,23652.756483651,0
+PFL.US,D,20101129,000000,4.41363,4.42093,4.40632,4.41363,131737.10550292,0
+PFL.US,D,20101130,000000,4.37886,4.39416,4.35266,4.35685,217412.12085942,0
+PFL.US,D,20101201,000000,4.38772,4.39143,4.28887,4.36192,330488.64308686,0
+PFL.US,D,20101202,000000,4.38412,4.38412,4.28887,4.29208,242261.06857868,0
+PFL.US,D,20101203,000000,4.29978,4.35121,4.28887,4.3326,187287.61042037,0
+PFL.US,D,20101206,000000,4.3326,4.35452,4.28497,4.30699,404845.53312997,0
+PFL.US,D,20101207,000000,4.30699,4.30699,4.26695,4.29618,345611.99133516,0
+PFL.US,D,20101208,000000,4.28109,4.28109,4.25176,4.25566,202448.9492916,0
+PFL.US,D,20101209,000000,4.20102,4.22654,4.10518,4.1494,630871.25765936,0
+PFL.US,D,20101210,000000,4.1271,4.17863,4.02095,4.05367,562414.20868046,0
+PFL.US,D,20101213,000000,4.00565,4.02435,3.9069,4.02095,1354750.747675,0
+PFL.US,D,20101214,000000,3.98754,4.09789,3.96203,4.06078,588416.22314443,0
+PFL.US,D,20101215,000000,4.04987,4.09789,4.02095,4.08669,741754.5914926,0
+PFL.US,D,20101216,000000,4.07227,4.24174,4.07227,4.22722,556120.08655662,0
+PFL.US,D,20101217,000000,4.25176,4.40224,4.22264,4.38041,701125.16042565,0
+PFL.US,D,20101220,000000,4.32188,4.37711,4.22654,4.28497,384380.90865196,0
+PFL.US,D,20101221,000000,4.27378,4.27378,4.20813,4.22264,384111.89397064,0
+PFL.US,D,20101222,000000,4.26287,4.27767,4.24077,4.25176,229149.16979867,0
+PFL.US,D,20101223,000000,4.24835,4.27767,4.24077,4.24077,131172.38002688,0
+PFL.US,D,20101227,000000,4.24505,4.27378,4.24077,4.26695,280504.27781596,0
+PFL.US,D,20101228,000000,4.24835,4.40224,4.24835,4.29978,1332063.1583685,0
+PFL.US,D,20101229,000000,4.21378,4.2283,4.16821,4.21699,233308.62962309,0
+PFL.US,D,20101230,000000,4.19099,4.22129,4.18349,4.2058,205161.68512378,0
+PFL.US,D,20101231,000000,4.17336,4.23316,4.16975,4.22167,322733.42214047,0
+PFL.US,D,20110103,000000,4.23745,4.24505,4.17453,4.22264,291397.31886194,0
+PFL.US,D,20110104,000000,4.22264,4.25176,4.18204,4.25176,467669.70217879,0
+PFL.US,D,20110105,000000,4.22654,4.23745,4.18204,4.20414,330658.06072968,0
+PFL.US,D,20110106,000000,4.21495,4.24077,4.18564,4.22985,171048.15927671,0
+PFL.US,D,20110107,000000,4.23745,4.28497,4.22985,4.28497,200281.43023721,0
+PFL.US,D,20110110,000000,4.29208,4.3366,4.24505,4.28887,378851.73285475,0
+PFL.US,D,20110111,000000,4.27378,4.29978,4.25566,4.28109,333044.28255934,0
+PFL.US,D,20110112,000000,4.28109,4.37331,4.25927,4.32188,302610.71326886,0
+PFL.US,D,20110113,000000,4.3181,4.34049,4.29618,4.3252,205908.14952574,0
+PFL.US,D,20110114,000000,4.3326,4.366,4.31089,4.366,224542.03668779,0
+PFL.US,D,20110118,000000,4.39533,4.39533,4.28497,4.28887,316346.89039329,0
+PFL.US,D,20110119,000000,4.27114,4.29744,4.24174,4.24572,265283.38607635,0
+PFL.US,D,20110120,000000,4.24077,4.28497,4.23356,4.25176,328971.07171672,0
+PFL.US,D,20110121,000000,4.24505,4.3477,4.24505,4.3477,196970.08540045,0
+PFL.US,D,20110124,000000,4.35121,4.40224,4.3326,4.40224,292695.16068322,0
+PFL.US,D,20110125,000000,4.40632,4.42493,4.35121,4.40632,378655.61909853,0
+PFL.US,D,20110126,000000,4.41704,4.5494,4.36192,4.48677,740262.68946226,0
+PFL.US,D,20110127,000000,4.49778,4.49778,4.43953,4.45765,272844.5468137,0
+PFL.US,D,20110128,000000,4.48677,4.51249,4.44275,4.49437,161449.87973125,0
+PFL.US,D,20110131,000000,4.49573,4.53157,4.45619,4.50401,214341.04104337,0
+PFL.US,D,20110201,000000,4.51988,4.5494,4.51648,4.52768,292648.95587155,0
+PFL.US,D,20110202,000000,4.50908,4.51988,4.48317,4.49778,221542.83102323,0
+PFL.US,D,20110203,000000,4.49642,4.50421,4.46008,4.46379,283931.64806871,0
+PFL.US,D,20110204,000000,4.44275,4.49086,4.44275,4.48677,219168.93047669,0
+PFL.US,D,20110207,000000,4.46505,4.54209,4.45375,4.51648,318926.14565839,0
+PFL.US,D,20110208,000000,4.51249,4.5494,4.50167,4.54209,251212.48076068,0
+PFL.US,D,20110209,000000,4.51648,4.51648,4.46866,4.50167,198280.24850486,0
+PFL.US,D,20110210,000000,4.5011,4.5117,4.4711,4.49642,211682.72421162,0
+PFL.US,D,20110211,000000,4.48677,4.53848,4.47606,4.51648,153831.21967271,0
+PFL.US,D,20110214,000000,4.50908,4.5494,4.49437,4.5494,111697.56529232,0
+PFL.US,D,20110215,000000,4.54599,4.5601,4.51648,4.5601,279549.37837466,0
+PFL.US,D,20110216,000000,4.5494,4.568,4.5309,4.568,392017.02386158,0
+PFL.US,D,20110218,000000,4.58212,4.58952,4.55222,4.58952,238513.34496497,0
+PFL.US,D,20110222,000000,4.54209,4.5755,4.54209,4.5601,180800.4548611,0
+PFL.US,D,20110223,000000,4.5494,4.568,4.50167,4.54209,234723.52363396,0
+PFL.US,D,20110224,000000,4.51988,4.5529,4.50167,4.50167,286044.74812269,0
+PFL.US,D,20110225,000000,4.48561,4.53371,4.46759,4.52281,150526.03547749,0
+PFL.US,D,20110228,000000,4.51521,4.58621,4.50732,4.57102,184790.4970427,0
+PFL.US,D,20110301,000000,4.59099,4.59099,4.5309,4.57151,266343.01642411,0
+PFL.US,D,20110302,000000,4.57151,4.5792,4.53468,4.53468,267035.06182566,0
+PFL.US,D,20110303,000000,4.52758,4.56459,4.49709,4.52758,293737.33587992,0
+PFL.US,D,20110304,000000,4.5117,4.54881,4.5083,4.54881,162122.41643454,0
+PFL.US,D,20110307,000000,4.54881,4.62234,4.52281,4.61484,340470.93595603,0
+PFL.US,D,20110308,000000,4.59274,4.67795,4.58563,4.66656,335025.95559342,0
+PFL.US,D,20110309,000000,4.66656,4.67795,4.64104,4.64865,246683.38244285,0
+PFL.US,D,20110310,000000,4.6575,4.66909,4.59099,4.62079,310386.46968711,0
+PFL.US,D,20110311,000000,4.60052,4.62234,4.57823,4.60052,228379.08960408,0
+PFL.US,D,20110314,000000,4.57823,4.60773,4.51901,4.59683,473639.36384731,0
+PFL.US,D,20110315,000000,4.50421,4.61484,4.4711,4.60052,317026.61451172,0
+PFL.US,D,20110316,000000,4.57823,4.58563,4.49349,4.53371,221018.14971732,0
+PFL.US,D,20110317,000000,4.60482,4.60482,4.53343,4.54053,149581.40377212,0
+PFL.US,D,20110318,000000,4.6428,4.6428,4.51638,4.5496,191212.96586563,0
+PFL.US,D,20110321,000000,4.55222,4.56731,4.52281,4.55953,354458.67261069,0
+PFL.US,D,20110322,000000,4.55953,4.58952,4.52281,4.57823,225863.49430172,0
+PFL.US,D,20110323,000000,4.56322,4.58952,4.54511,4.57823,170829.45650144,0
+PFL.US,D,20110324,000000,4.57823,4.63724,4.54881,4.63724,386728.11308508,0
+PFL.US,D,20110325,000000,4.50147,4.6798,4.50147,4.60169,317318.21821207,0
+PFL.US,D,20110328,000000,4.56731,4.59683,4.51561,4.5267,481894.62353339,0
+PFL.US,D,20110329,000000,4.51561,4.5301,4.47869,4.49349,359171.56340162,0
+PFL.US,D,20110330,000000,4.5083,4.51901,4.47869,4.47869,276645.66265423,0
+PFL.US,D,20110331,000000,4.48434,4.48434,4.41265,4.42045,451154.04893866,0
+PFL.US,D,20110401,000000,4.41919,4.46399,4.41919,4.44547,228639.89009664,0
+PFL.US,D,20110404,000000,4.43038,4.45288,4.39327,4.43038,377015.86167082,0
+PFL.US,D,20110405,000000,4.40525,4.45375,4.40525,4.44636,173207.46414236,0
+PFL.US,D,20110406,000000,4.43038,4.46048,4.37857,4.41208,587466.45757108,0
+PFL.US,D,20110407,000000,4.42727,4.45375,4.35685,4.38695,820152.86239695,0
+PFL.US,D,20110408,000000,4.37857,4.43448,4.37857,4.40827,226734.19830841,0
+PFL.US,D,20110411,000000,4.40827,4.42327,4.37857,4.42327,276442.36148286,0
+PFL.US,D,20110412,000000,4.40165,4.44324,4.37517,4.43973,267058.6776183,0
+PFL.US,D,20110413,000000,4.43448,4.44898,4.40448,4.43448,147613.07879473,0
+PFL.US,D,20110414,000000,4.41208,4.44898,4.39327,4.43789,243033.20232046,0
+PFL.US,D,20110415,000000,4.41577,4.45288,4.41577,4.42658,258092.890606,0
+PFL.US,D,20110418,000000,4.42658,4.45288,4.40448,4.45288,156040.8364444,0
+PFL.US,D,20110419,000000,4.43038,4.48609,4.41577,4.47518,339650.54385538,0
+PFL.US,D,20110420,000000,4.5496,4.5496,4.47518,4.50498,281433.50791745,0
+PFL.US,D,20110421,000000,4.49709,4.53848,4.49008,4.51638,247012.97676614,0
+PFL.US,D,20110425,000000,4.50147,4.51638,4.49008,4.51219,132758.74522776,0
+PFL.US,D,20110426,000000,4.50966,4.51745,4.50606,4.51745,253847.18179979,0
+PFL.US,D,20110427,000000,4.51219,4.5197,4.48609,4.5197,229455.14832933,0
+PFL.US,D,20110428,000000,4.51385,4.53216,4.50966,4.53216,197724.76399115,0
+PFL.US,D,20110429,000000,4.51151,4.56791,4.49525,4.55602,181214.24461899,0
+PFL.US,D,20110502,000000,4.55865,4.58085,4.51385,4.55865,296389.49207011,0
+PFL.US,D,20110503,000000,4.54053,4.59381,4.52242,4.5787,223068.61658213,0
+PFL.US,D,20110504,000000,4.56975,4.59215,4.55486,4.58085,237892.14694133,0
+PFL.US,D,20110505,000000,4.55222,4.58251,4.53761,4.55641,194537.65875911,0
+PFL.US,D,20110506,000000,4.55076,4.59995,4.54385,4.58875,332172.55177905,0
+PFL.US,D,20110509,000000,4.59615,4.61124,4.55865,4.59995,296921.36079117,0
+PFL.US,D,20110510,000000,4.58875,4.62605,4.55486,4.61855,141334.35827479,0
+PFL.US,D,20110511,000000,4.5904,4.61621,4.58621,4.61621,188072.06544527,0
+PFL.US,D,20110512,000000,4.62605,4.62605,4.57745,4.61855,203418.2235632,0
+PFL.US,D,20110513,000000,4.59995,4.64104,4.59995,4.63335,175493.06215993,0
+PFL.US,D,20110516,000000,4.61455,4.64104,4.59995,4.63335,132499.99828238,0
+PFL.US,D,20110517,000000,4.73113,4.73113,4.56234,4.57745,344180.6689468,0
+PFL.US,D,20110518,000000,4.59995,4.62605,4.58475,4.61124,165741.79334914,0
+PFL.US,D,20110519,000000,4.61124,4.64865,4.60365,4.64104,190899.79991983,0
+PFL.US,D,20110520,000000,4.63179,4.67288,4.61621,4.6578,132848.07453033,0
+PFL.US,D,20110523,000000,4.63335,4.69714,4.63335,4.66695,211948.65857215,0
+PFL.US,D,20110524,000000,4.64474,4.69344,4.64474,4.68934,162828.83666637,0
+PFL.US,D,20110525,000000,4.77213,4.83983,4.64474,4.68594,151494.2829755,0
+PFL.US,D,20110526,000000,4.68214,4.71203,4.68214,4.70815,190449.0463126,0
+PFL.US,D,20110527,000000,4.81586,4.81586,4.68049,4.70298,100804.52424635,0
+PFL.US,D,20110531,000000,4.68877,4.71623,4.67338,4.71623,134859.52399861,0
+PFL.US,D,20110601,000000,4.69188,4.71039,4.6578,4.68419,210812.02020493,0
+PFL.US,D,20110602,000000,4.66149,4.70678,4.66149,4.68049,114268.60636868,0
+PFL.US,D,20110603,000000,4.71039,4.71039,4.62069,4.65039,364538.50897117,0
+PFL.US,D,20110606,000000,4.6578,4.6578,4.60482,4.6276,256221.08234633,0
+PFL.US,D,20110607,000000,4.6088,4.68049,4.6088,4.6652,244634.96912522,0
+PFL.US,D,20110608,000000,4.66957,4.68789,4.66149,4.66149,259489.30269221,0
+PFL.US,D,20110609,000000,4.68097,4.68827,4.60482,4.6429,219269.55428879,0
+PFL.US,D,20110610,000000,4.61261,4.6352,4.52242,4.60149,452851.30568756,0
+PFL.US,D,20110613,000000,4.76687,4.82726,4.7177,4.78946,1700286.7577643,0
+PFL.US,D,20110614,000000,4.78946,4.90614,4.78946,4.87605,1133914.3368836,0
+PFL.US,D,20110615,000000,4.85277,4.87605,4.77866,4.85715,729412.77290719,0
+PFL.US,D,20110616,000000,4.86388,4.86388,4.78752,4.81421,641203.68032367,0
+PFL.US,D,20110617,000000,4.81986,4.85277,4.81168,4.83875,509029.16927022,0
+PFL.US,D,20110620,000000,4.85715,4.85715,4.80076,4.80485,464616.07751381,0
+PFL.US,D,20110621,000000,4.79327,4.85063,4.78946,4.81986,472035.54349536,0
+PFL.US,D,20110622,000000,4.81986,4.87605,4.81986,4.87254,521498.30778112,0
+PFL.US,D,20110623,000000,4.87254,4.88043,4.83875,4.85277,379789.17714497,0
+PFL.US,D,20110624,000000,4.8481,4.88452,4.8481,4.8515,276824.32125938,0
+PFL.US,D,20110627,000000,4.85277,4.89115,4.85063,4.88335,531886.17621945,0
+PFL.US,D,20110628,000000,4.88335,4.92095,4.87605,4.91053,670855.87491003,0
+PFL.US,D,20110629,000000,4.88754,4.91432,4.88335,4.89873,399505.28367384,0
+PFL.US,D,20110630,000000,4.90916,4.91696,4.86426,4.87254,302064.46971749,0
+PFL.US,D,20110701,000000,4.91228,4.9307,4.87391,4.9307,272395.84675365,0
+PFL.US,D,20110705,000000,4.90809,4.9307,4.89592,4.90809,216508.56009776,0
+PFL.US,D,20110706,000000,4.91053,4.97101,4.89397,4.95182,381345.76591165,0
+PFL.US,D,20110707,000000,4.95708,4.98347,4.93487,4.94987,301404.25429733,0
+PFL.US,D,20110708,000000,4.9193,5.01523,4.91539,4.99127,290968.12750014,0
+PFL.US,D,20110711,000000,4.99059,5.01454,4.94257,4.98737,277913.72804134,0
+PFL.US,D,20110712,000000,4.96497,4.98045,4.91228,4.92299,317092.32802166,0
+PFL.US,D,20110713,000000,4.90381,4.9307,4.9003,4.90381,206930.81602416,0
+PFL.US,D,20110714,000000,4.92299,4.92699,4.88112,4.88112,239698.24169105,0
+PFL.US,D,20110715,000000,4.89261,4.90858,4.84041,4.8741,254038.16168804,0
+PFL.US,D,20110718,000000,4.88452,4.88452,4.77525,4.78362,385991.91641905,0
+PFL.US,D,20110719,000000,4.79053,4.82132,4.75245,4.77973,309562.99726568,0
+PFL.US,D,20110720,000000,4.75665,4.82881,4.75665,4.82881,222454.60597364,0
+PFL.US,D,20110721,000000,4.80944,4.9003,4.80574,4.8966,245483.08411287,0
+PFL.US,D,20110722,000000,4.87391,4.89261,4.85112,4.87391,216797.08347733,0
+PFL.US,D,20110725,000000,4.82093,4.83642,4.77213,4.77525,312136.09188923,0
+PFL.US,D,20110726,000000,4.77525,4.78752,4.6835,4.70279,411174.56555597,0
+PFL.US,D,20110727,000000,4.67659,4.69227,4.54433,4.55183,507939.76248825,0
+PFL.US,D,20110728,000000,4.5454,4.66052,4.50684,4.66052,543487.69104444,0
+PFL.US,D,20110729,000000,4.63403,4.69305,4.60716,4.69305,444099.08758257,0
+PFL.US,D,20110801,000000,4.76298,4.79327,4.70571,4.79327,189210.75735967,0
+PFL.US,D,20110802,000000,4.7955,4.83427,4.78001,4.8109,324410.1434175,0
+PFL.US,D,20110803,000000,4.77866,4.80817,4.7284,4.77038,255578.32207724,0
+PFL.US,D,20110804,000000,4.75665,4.76395,4.64902,4.65673,316380.77392184,0
+PFL.US,D,20110805,000000,4.67494,4.67494,4.19089,4.47275,1651659.787183,0
+PFL.US,D,20110808,000000,4.25937,4.33582,4.02698,4.12603,1104651.2894889,0
+PFL.US,D,20110809,000000,4.14911,4.34001,4.0229,4.30134,759959.28729287,0
+PFL.US,D,20110810,000000,4.21388,4.30543,4.14512,4.23638,391169.93564752,0
+PFL.US,D,20110811,000000,4.23638,4.34721,4.17522,4.33173,314803.64968332,0
+PFL.US,D,20110812,000000,4.31263,4.34721,4.22518,4.24007,362059.87751816,0
+PFL.US,D,20110815,000000,4.27445,4.34001,4.27445,4.31263,256903.88678553,0
+PFL.US,D,20110816,000000,4.27086,4.31263,4.20589,4.23638,341573.69079469,0
+PFL.US,D,20110817,000000,4.22888,4.33173,4.22888,4.30543,434362.19360208,0
+PFL.US,D,20110818,000000,4.28196,4.28196,4.19089,4.24436,391678.18857596,0
+PFL.US,D,20110819,000000,4.18057,4.21875,4.17697,4.18057,277946.58479631,0
+PFL.US,D,20110822,000000,4.20259,4.22167,4.08425,4.08756,627336.07617936,0
+PFL.US,D,20110823,000000,4.14512,4.21738,4.04958,4.20589,349352.52753372,0
+PFL.US,D,20110824,000000,4.22888,4.24007,4.14911,4.1872,257528.16512996,0
+PFL.US,D,20110825,000000,4.1872,4.1872,4.11824,4.16771,191450.15056558,0
+PFL.US,D,20110826,000000,4.13451,4.19187,4.11893,4.19187,202140.91721376,0
+PFL.US,D,20110829,000000,4.2096,4.25166,4.1982,4.24436,174066.87363954,0
+PFL.US,D,20110830,000000,4.32393,4.32393,4.25166,4.29774,362725.2268063,0
+PFL.US,D,20110831,000000,4.33942,4.34283,4.31468,4.33094,221225.55798306,0
+PFL.US,D,20110901,000000,4.32832,4.35091,4.31263,4.31263,158485.58436885,0
+PFL.US,D,20110902,000000,4.25703,4.31683,4.22528,4.31293,141457.57110592,0
+PFL.US,D,20110906,000000,4.27748,4.28507,4.23082,4.2543,176102.96567404,0
+PFL.US,D,20110907,000000,4.26949,4.30435,4.258,4.28507,145013.28805778,0
+PFL.US,D,20110908,000000,4.28897,4.31585,4.26189,4.27338,74841.527178906,0
+PFL.US,D,20110909,000000,4.27291,4.27291,4.22663,4.24174,194042.75388738,0
+PFL.US,D,20110912,000000,4.21495,4.23842,4.19586,4.23034,218252.02165833,0
+PFL.US,D,20110913,000000,4.27291,4.27291,4.18057,4.18057,295426.37844007,0
+PFL.US,D,20110914,000000,4.17697,4.19586,4.11172,4.12671,221304.61954971,0
+PFL.US,D,20110915,000000,4.1306,4.15,4.04987,4.06866,498544.78411417,0
+PFL.US,D,20110916,000000,4.03098,4.04987,4.0004,4.03478,502970.17829911,0
+PFL.US,D,20110919,000000,4.03478,4.03478,3.9927,4.0004,238166.29549061,0
+PFL.US,D,20110920,000000,3.99591,4.05367,3.99591,4.05367,325168.92910259,0
+PFL.US,D,20110921,000000,4.04627,4.08045,4.03848,4.03848,266548.37114267,0
+PFL.US,D,20110922,000000,3.9927,4.05367,3.97312,3.98442,391119.62374148,0
+PFL.US,D,20110923,000000,3.96357,3.99113,3.90193,3.9368,875230.02468812,0
+PFL.US,D,20110926,000000,3.91216,3.92315,3.8543,3.88499,361689.21225116,0
+PFL.US,D,20110927,000000,3.89667,3.97312,3.88499,3.94273,266095.56398825,0
+PFL.US,D,20110928,000000,3.93456,3.93456,3.8506,3.8658,231514.85615648,0
+PFL.US,D,20110929,000000,3.85781,3.89248,3.8506,3.88897,335269.30093492,0
+PFL.US,D,20110930,000000,3.84992,3.88654,3.79655,3.84992,393651.64742131,0
+PFL.US,D,20111003,000000,3.84652,3.85781,3.74299,3.75818,504775.24627526,0
+PFL.US,D,20111004,000000,3.68552,3.69702,3.57362,3.66255,890871.89360077,0
+PFL.US,D,20111005,000000,3.63332,3.71115,3.63332,3.70764,167641.32449581,0
+PFL.US,D,20111006,000000,3.68825,3.80513,3.68045,3.80513,292662.30392826,0
+PFL.US,D,20111007,000000,3.8058,3.81341,3.72808,3.79772,349352.52753372,0
+PFL.US,D,20111010,000000,3.81341,3.91362,3.81341,3.91362,342413.5915936,0
+PFL.US,D,20111011,000000,3.92929,3.92929,3.83648,3.89044,210535.81810847,0
+PFL.US,D,20111012,000000,3.89044,3.91362,3.89044,3.90962,307724.04576098,0
+PFL.US,D,20111013,000000,3.89852,3.89852,3.82109,3.88274,260570.49528541,0
+PFL.US,D,20111014,000000,3.88274,3.91751,3.87135,3.91751,316224.70433573,0
+PFL.US,D,20111017,000000,3.92151,3.92151,3.86725,3.86725,172885.05723422,0
+PFL.US,D,20111018,000000,3.87135,3.91362,3.86725,3.91362,120051.39524332,0
+PFL.US,D,20111019,000000,3.90612,3.94887,3.89852,3.92929,217918.32024068,0
+PFL.US,D,20111020,000000,3.9332,3.95228,3.90193,3.9332,183519.35133482,0
+PFL.US,D,20111021,000000,3.93719,4.04627,3.93719,3.96397,304393.19222596,0
+PFL.US,D,20111024,000000,3.96357,4.02211,3.95628,4.02211,129298.51822003,0
+PFL.US,D,20111025,000000,4.01695,4.02844,3.97761,4.00156,240646.9804908,0
+PFL.US,D,20111026,000000,4.03389,4.06477,3.99884,4.06477,181723.52432102,0
+PFL.US,D,20111027,000000,4.09944,4.17316,4.09944,4.16129,309948.03736297,0
+PFL.US,D,20111028,000000,4.14736,4.18242,4.13187,4.17112,261790.30231366,0
+PFL.US,D,20111031,000000,4.16041,4.2095,4.12419,4.17736,183728.81314774,0
+PFL.US,D,20111101,000000,4.16226,4.16567,4.07187,4.08746,293313.27838609,0
+PFL.US,D,20111102,000000,4.09175,4.13772,4.08415,4.10684,290593.35513877,0
+PFL.US,D,20111103,000000,4.15798,4.16567,4.09925,4.10684,286502.68914508,0
+PFL.US,D,20111104,000000,4.08639,4.11075,4.01812,4.07811,531006.23125042,0
+PFL.US,D,20111107,000000,4.08912,4.14736,4.08142,4.13187,280463.20687225,0
+PFL.US,D,20111108,000000,4.13958,4.17112,4.13187,4.17112,174255.79998061,0
+PFL.US,D,20111109,000000,4.15798,4.15798,4.09545,4.10314,255836.04224904,0
+PFL.US,D,20111110,000000,4.16226,4.16226,4.11483,4.12272,123880.23397084,0
+PFL.US,D,20111111,000000,4.16334,4.16334,4.12808,4.14736,133031.86700344,0
+PFL.US,D,20111114,000000,4.13187,4.13187,4.08142,4.08561,238031.78814994,0
+PFL.US,D,20111115,000000,4.06936,4.0971,4.03848,4.03848,298765.44616384,0
+PFL.US,D,20111116,000000,4.03078,4.05016,4.0112,4.04257,184191.88803809,0
+PFL.US,D,20111117,000000,4.04627,4.05387,3.99193,4.0188,229575.28083968,0
+PFL.US,D,20111118,000000,4.04033,4.04033,3.97761,4.00478,157281.1789445,0
+PFL.US,D,20111121,000000,3.99543,4.0188,3.92171,3.97205,243357.66277579,0
+PFL.US,D,20111122,000000,3.98033,4.05387,3.98033,4.05387,458002.62880263,0
+PFL.US,D,20111123,000000,4.04627,4.04627,3.96116,3.98033,276970.12310955,0
+PFL.US,D,20111125,000000,3.92258,3.96203,3.92258,3.95395,175043.33532628,0
+PFL.US,D,20111128,000000,3.98365,4.03478,3.98365,3.99193,168399.08340731,0
+PFL.US,D,20111129,000000,3.95676,3.96864,3.9255,3.96116,242694.36703483,0
+PFL.US,D,20111130,000000,3.96348,4.05941,3.89298,4.04646,317793.61438554,0
+PFL.US,D,20111201,000000,4.02095,4.02095,3.97001,4.01695,216118.38613249,0
+PFL.US,D,20111202,000000,4.01267,4.04033,4.00478,4.03244,159284.41422405,0
+PFL.US,D,20111205,000000,4.02445,4.07187,4.02095,4.07187,310758.1617277,0
+PFL.US,D,20111206,000000,4.04909,4.07782,4.03721,4.04549,203334.02812859,0
+PFL.US,D,20111207,000000,4.0223,4.06643,4.0223,4.05874,228316.45641491,0
+PFL.US,D,20111208,000000,4.03058,4.03439,3.94206,4.00225,274274.84242847,0
+PFL.US,D,20111209,000000,4.00595,4.01452,3.98267,4.00254,196531.65307631,0
+PFL.US,D,20111212,000000,4.00916,4.00916,3.93436,3.93816,212877.88867363,0
+PFL.US,D,20111213,000000,3.92258,3.98188,3.92258,3.97761,290498.89196823,0
+PFL.US,D,20111214,000000,3.97001,3.97361,3.93816,3.95395,296024.98744467,0
+PFL.US,D,20111215,000000,3.95395,3.99338,3.89892,3.9069,753716.50384867,0
+PFL.US,D,20111216,000000,3.92199,3.95404,3.89814,3.93036,517746.47707305,0
+PFL.US,D,20111219,000000,3.93086,3.94624,3.89892,3.9069,399304.03604965,0
+PFL.US,D,20111220,000000,3.94245,4.02095,3.92648,4.01695,313680.35937279,0
+PFL.US,D,20111221,000000,4.04997,4.04997,3.99426,4.00254,470594.98014467,0
+PFL.US,D,20111222,000000,4.03799,4.09389,4.03038,4.09389,335110.15102804,0
+PFL.US,D,20111223,000000,4.11075,4.18671,4.07033,4.17873,482723.22982278,0
+PFL.US,D,20111227,000000,4.18943,4.21719,4.14182,4.18534,417152.44141323,0
+PFL.US,D,20111228,000000,4.21368,4.22167,4.18154,4.2093,281111.1010093,0
+PFL.US,D,20111229,000000,4.18154,4.23735,4.13742,4.16167,348215.8891665,0
+PFL.US,D,20111230,000000,4.15856,4.18817,4.12993,4.14259,404006.65910466,0
+PFL.US,D,20120103,000000,4.18251,4.20667,4.15447,4.18671,532149.03025921,0
+PFL.US,D,20120104,000000,4.20259,4.239,4.19479,4.239,249712.3645416,0
+PFL.US,D,20120105,000000,4.22284,4.23491,4.21475,4.22683,208394.99516748,0
+PFL.US,D,20120106,000000,4.239,4.25089,4.23491,4.24679,220573.55675164,0
+PFL.US,D,20120109,000000,4.25877,4.31917,4.25089,4.29511,414299.03759885,0
+PFL.US,D,20120110,000000,4.32286,4.34283,4.29919,4.30679,382064.5074266,0
+PFL.US,D,20120111,000000,4.29578,4.31994,4.26754,4.28333,305084.2108539,0
+PFL.US,D,20120112,000000,4.26326,4.32364,4.25537,4.31575,204700.6637806,0
+PFL.US,D,20120113,000000,4.28703,4.35949,4.28703,4.35949,233046.80235692,0
+PFL.US,D,20120117,000000,4.3849,4.40535,4.38071,4.39737,266042.17176143,0
+PFL.US,D,20120118,000000,4.37487,4.41909,4.3627,4.40739,208391.91484671,0
+PFL.US,D,20120119,000000,4.42357,4.44714,4.39931,4.39931,345622.25907109,0
+PFL.US,D,20120120,000000,4.42503,4.47733,4.42503,4.44898,233796.34707966,0
+PFL.US,D,20120123,000000,4.44343,4.46321,4.39103,4.43125,422117.91850799,0
+PFL.US,D,20120124,000000,4.43125,4.45541,4.42357,4.45541,263850.01014081,0
+PFL.US,D,20120125,000000,4.45142,4.48337,4.45142,4.48337,292395.34279414,0
+PFL.US,D,20120126,000000,4.47528,4.50761,4.47138,4.49165,413673.73248084,0
+PFL.US,D,20120127,000000,4.50167,4.52174,4.4895,4.50537,355989.59203755,0
+PFL.US,D,20120130,000000,4.48736,4.49963,4.45921,4.47528,279044.205767,0
+PFL.US,D,20120131,000000,4.47294,4.50596,4.46496,4.46496,121671.64397275,0
+PFL.US,D,20120201,000000,4.49709,4.51375,4.46905,4.50167,289367.38746898,0
+PFL.US,D,20120202,000000,4.4895,4.52174,4.4895,4.50167,303092.27008388,0
+PFL.US,D,20120203,000000,4.52973,4.52973,4.47733,4.48521,280657.26708128,0
+PFL.US,D,20120206,000000,4.46905,4.48152,4.44898,4.46905,188390.36525904,0
+PFL.US,D,20120207,000000,4.45794,4.49086,4.45395,4.4822,286995.54046962,0
+PFL.US,D,20120208,000000,4.49486,4.50704,4.47021,4.48638,252353.22622227,0
+PFL.US,D,20120209,000000,4.49086,4.52329,4.49086,4.51083,104390.01763239,0
+PFL.US,D,20120210,000000,4.50937,4.50937,4.35198,4.45317,330719.66714524,0
+PFL.US,D,20120213,000000,4.44519,4.47733,4.44519,4.46115,189271.33700167,0
+PFL.US,D,20120214,000000,4.44898,4.48521,4.42503,4.43681,320265.05842339,0
+PFL.US,D,20120215,000000,4.4409,4.47733,4.4409,4.46115,213427.21254579,0
+PFL.US,D,20120216,000000,4.45317,4.47733,4.4409,4.45317,156901.27271518,0
+PFL.US,D,20120217,000000,4.44168,4.46632,4.44168,4.45395,188407.82041012,0
+PFL.US,D,20120221,000000,4.46905,4.50937,4.46905,4.50167,240373.85871512,0
+PFL.US,D,20120222,000000,4.4746,4.51541,4.4746,4.49486,214426.26325157,0
+PFL.US,D,20120223,000000,4.51375,4.51784,4.49709,4.50537,252238.22757988,0
+PFL.US,D,20120224,000000,4.50704,4.53585,4.50274,4.53585,180082.74011972,0
+PFL.US,D,20120227,000000,4.53371,4.56654,4.52174,4.54609,271867.05835336,0
+PFL.US,D,20120228,000000,4.54609,4.56995,4.53811,4.55826,308355.51152056,0
+PFL.US,D,20120229,000000,4.54559,4.5868,4.54559,4.5868,131438.31438741,0
+PFL.US,D,20120301,000000,4.60052,4.61679,4.57637,4.61679,177724.24117707,0
+PFL.US,D,20120302,000000,4.60656,4.65126,4.59819,4.64728,271990.27118449,0
+PFL.US,D,20120305,000000,4.64114,4.6574,4.63276,4.64114,175881.18257801,0
+PFL.US,D,20120306,000000,4.61455,4.6352,4.56975,4.58611,404851.69377153,0
+PFL.US,D,20120307,000000,4.59059,4.62264,4.59059,4.61084,160749.62014097,0
+PFL.US,D,20120308,000000,4.61084,4.67571,4.60656,4.66393,148636.77206676,0
+PFL.US,D,20120309,000000,4.64942,4.67367,4.62877,4.62877,216841.23474183,0
+PFL.US,D,20120312,000000,4.61261,4.66139,4.61261,4.64114,129383.74042824,0
+PFL.US,D,20120313,000000,4.65302,4.66139,4.60052,4.61261,175545.42761316,0
+PFL.US,D,20120314,000000,4.60052,4.60851,4.53918,4.57159,292177.66679246,0
+PFL.US,D,20120315,000000,4.56809,4.56809,4.49486,4.51901,363173.92686635,0
+PFL.US,D,20120316,000000,4.50704,4.52329,4.47878,4.51541,330418.82248255,0
+PFL.US,D,20120319,000000,4.52329,4.55134,4.49486,4.54773,230814.59656618,0
+PFL.US,D,20120320,000000,4.52758,4.56371,4.51901,4.55963,151125.67125569,0
+PFL.US,D,20120321,000000,4.54365,4.57637,4.53585,4.56371,791593.15491332,0
+PFL.US,D,20120322,000000,4.57637,4.58007,4.54773,4.55134,307077.17839752,0
+PFL.US,D,20120323,000000,4.53264,4.56566,4.53264,4.55339,656501.58008273,0
+PFL.US,D,20120326,000000,4.54773,4.58835,4.54773,4.55621,675076.94115001,0
+PFL.US,D,20120327,000000,4.54773,4.59644,4.54773,4.59644,389739.64003275,0
+PFL.US,D,20120328,000000,4.57637,4.61261,4.57637,4.59215,244572.33593607,0
+PFL.US,D,20120329,000000,4.59644,4.60443,4.57637,4.60443,200044.24553728,0
+PFL.US,D,20120330,000000,4.59517,4.63676,4.59517,4.61572,227764.05222198,0
+PFL.US,D,20120402,000000,4.61884,4.6393,4.61455,4.6352,176287.78492075,0
+PFL.US,D,20120403,000000,4.65857,4.65857,4.6091,4.62137,317027.64128531,0
+PFL.US,D,20120404,000000,4.62137,4.63344,4.58417,4.60482,352824.04905096,0
+PFL.US,D,20120405,000000,4.59692,4.62546,4.58417,4.62137,183675.42092093,0
+PFL.US,D,20120409,000000,4.61884,4.62264,4.59059,4.60656,163995.2514678,0
+PFL.US,D,20120410,000000,4.60656,4.62264,4.56975,4.56975,91332.537852805,0
+PFL.US,D,20120411,000000,4.58212,4.60257,4.56975,4.57793,240514.52669734,0
+PFL.US,D,20120412,000000,4.57375,4.59411,4.5494,4.5494,282925.40994777,0
+PFL.US,D,20120413,000000,4.55339,4.58212,4.5494,4.58212,219928.74293536,0
+PFL.US,D,20120416,000000,4.58212,4.59819,4.56127,4.57375,157848.98474131,0
+PFL.US,D,20120417,000000,4.56809,4.61748,4.53888,4.55105,324134.96809464,0
+PFL.US,D,20120418,000000,4.56975,4.59059,4.56566,4.58611,93770.098362102,0
+PFL.US,D,20120419,000000,4.56975,4.60257,4.56566,4.59059,82011.487177402,0
+PFL.US,D,20120420,000000,4.58017,4.61318,4.57169,4.61318,187276.31591086,0
+PFL.US,D,20120423,000000,4.60656,4.62702,4.58611,4.62702,151007.59229252,0
+PFL.US,D,20120424,000000,4.61455,4.64308,4.60257,4.6352,109255.89768865,0
+PFL.US,D,20120425,000000,4.64728,4.65604,4.61884,4.64728,201384.18507587,0
+PFL.US,D,20120426,000000,4.65604,4.66393,4.63149,4.65126,83650.217831503,0
+PFL.US,D,20120427,000000,4.62546,4.66286,4.62546,4.65439,168360.06601078,0
+PFL.US,D,20120430,000000,4.63676,4.6576,4.62419,4.63257,253186.96637962,0
+PFL.US,D,20120501,000000,4.63004,4.65857,4.62546,4.65439,203387.42035543,0
+PFL.US,D,20120502,000000,4.77866,4.88452,4.77866,4.82297,1088625.4072525,0
+PFL.US,D,20120503,000000,4.80252,4.87323,4.79853,4.8109,363160.57880964,0
+PFL.US,D,20120504,000000,4.77378,4.83642,4.76989,4.80739,422582.02017193,0
+PFL.US,D,20120507,000000,4.7619,4.8443,4.75752,4.81986,509024.03540224,0
+PFL.US,D,20120508,000000,4.78255,4.83183,4.78255,4.80252,360739.44667782,0
+PFL.US,D,20120509,000000,4.79434,4.88911,4.79053,4.88911,180367.15640492,0
+PFL.US,D,20120510,000000,4.86125,4.92348,4.86125,4.91539,218102.11271377,0
+PFL.US,D,20120511,000000,4.91432,4.91432,4.87673,4.88452,150023.94319062,0
+PFL.US,D,20120514,000000,4.87323,4.90614,4.86485,4.87673,221639.34774096,0
+PFL.US,D,20120515,000000,4.86485,4.88452,4.8443,4.88112,222519.29270999,0
+PFL.US,D,20120516,000000,4.90614,4.90614,4.86485,4.88911,98769.458985426,0
+PFL.US,D,20120517,000000,4.88452,4.88911,4.76989,4.78255,312112.47609659,0
+PFL.US,D,20120518,000000,4.75344,4.77378,4.73308,4.73697,269965.4736595,0
+PFL.US,D,20120521,000000,4.72061,4.7619,4.72061,4.7619,147638.74813456,0
+PFL.US,D,20120522,000000,4.78255,4.79053,4.7284,4.74077,255036.18562025,0
+PFL.US,D,20120523,000000,4.7619,4.80739,4.73308,4.79853,414218.9492586,0
+PFL.US,D,20120524,000000,4.79434,4.88911,4.7619,4.88452,233258.31771705,0
+PFL.US,D,20120525,000000,4.8443,4.88112,4.82297,4.8443,190483.95661475,0
+PFL.US,D,20120529,000000,4.86008,4.86008,4.81986,4.8443,125030.22039478,0
+PFL.US,D,20120530,000000,4.84908,4.84908,4.80252,4.81469,229398.67578173,0
+PFL.US,D,20120531,000000,4.8143,4.84908,4.8143,4.83642,114958.59822304,0
+PFL.US,D,20120601,000000,4.81986,4.84459,4.78655,4.79853,331393.23062212,0
+PFL.US,D,20120604,000000,4.78255,4.82297,4.72461,4.74077,321705.62177409,0
+PFL.US,D,20120605,000000,4.7174,4.76784,4.70503,4.75919,183698.00993996,0
+PFL.US,D,20120606,000000,4.76784,4.80574,4.76784,4.78849,144488.60675186,0
+PFL.US,D,20120607,000000,4.76784,4.81421,4.75919,4.80944,185048.21721449,0
+PFL.US,D,20120608,000000,4.77378,4.82297,4.77378,4.81986,116075.72789201,0
+PFL.US,D,20120611,000000,4.85667,4.86125,4.8109,4.82297,119964.11948793,0
+PFL.US,D,20120612,000000,4.80739,4.84459,4.80739,4.83183,124168.75735042,0
+PFL.US,D,20120613,000000,4.81538,4.83183,4.81538,4.82834,77126.098422877,0
+PFL.US,D,20120614,000000,4.82297,4.83183,4.8109,4.81986,90337.594241384,0
+PFL.US,D,20120615,000000,4.8109,4.84089,4.8109,4.84089,74577.646365558,0
+PFL.US,D,20120618,000000,4.82834,4.85248,4.82297,4.84956,115158.81907364,0
+PFL.US,D,20120619,000000,4.85667,4.86125,4.84956,4.86125,203923.39617086,0
+PFL.US,D,20120620,000000,4.86125,4.89008,4.84459,4.89008,162820.62247765,0
+PFL.US,D,20120621,000000,4.89397,4.89873,4.8741,4.88608,176162.51854243,0
+PFL.US,D,20120622,000000,4.90254,4.91053,4.89349,4.91053,116678.44399098,0
+PFL.US,D,20120625,000000,4.88608,4.90683,4.88608,4.90683,81961.175271353,0
+PFL.US,D,20120626,000000,4.9117,4.93604,4.89397,4.92757,264799.77571415,0
+PFL.US,D,20120627,000000,4.93157,4.97325,4.92757,4.96497,121966.32799388,0
+PFL.US,D,20120628,000000,4.94403,4.97733,4.92757,4.96068,161082.29478504,0
+PFL.US,D,20120629,000000,4.97325,4.98611,4.96068,4.96068,155424.77228873,0
+PFL.US,D,20120702,000000,4.98162,4.99341,4.96448,4.99341,162033.08713196,0
+PFL.US,D,20120703,000000,4.99614,5.00042,4.96214,4.98786,147836.91543797,0
+PFL.US,D,20120705,000000,4.97948,5.00042,4.97948,4.98309,142663.00330386,0
+PFL.US,D,20120706,000000,4.97733,4.99341,4.97733,4.98611,130401.27305869,0
+PFL.US,D,20120709,000000,4.98611,5.02311,4.98611,5.01892,326240.88073347,0
+PFL.US,D,20120710,000000,5.01571,5.05633,5.01571,5.01571,183690.8225248,0
+PFL.US,D,20120711,000000,5.00753,5.05633,5.00218,5.04805,168941.2198643,0
+PFL.US,D,20120712,000000,4.97276,5.06071,4.97276,5.05214,213347.12420554,0
+PFL.US,D,20120713,000000,5.05466,5.07609,5.0424,5.06333,143876.64969054,0
+PFL.US,D,20120716,000000,5.0649,5.08213,5.05214,5.07805,132833.69970003,0
+PFL.US,D,20120717,000000,5.07609,5.11349,5.07609,5.09216,241054.60960715,0
+PFL.US,D,20120718,000000,5.08213,5.09411,5.07434,5.09411,147746.5593618,0
+PFL.US,D,20120719,000000,5.10268,5.12343,5.09859,5.10726,130925.95436462,0
+PFL.US,D,20120720,000000,5.09723,5.15576,5.09723,5.15235,132510.2660183,0
+PFL.US,D,20120723,000000,5.14914,5.16979,5.13658,5.14914,236919.79234895,0
+PFL.US,D,20120724,000000,5.15031,5.15031,5.12001,5.14534,203110.19148536,0
+PFL.US,D,20120725,000000,5.14116,5.15304,5.09859,5.12343,205659.67031628,0
+PFL.US,D,20120726,000000,5.11934,5.18615,5.11534,5.14914,208554.14507437,0
+PFL.US,D,20120727,000000,5.13472,5.18926,5.13472,5.18556,168813.89993879,0
+PFL.US,D,20120730,000000,5.18615,5.22073,5.16979,5.20348,140141.24735996,0
+PFL.US,D,20120731,000000,5.21293,5.24128,5.20738,5.24128,106627.3572911,0
+PFL.US,D,20120801,000000,5.28315,5.41366,5.24886,5.29105,493379.08616881,0
+PFL.US,D,20120802,000000,5.25617,5.28617,5.23435,5.2776,272968.78641842,0
+PFL.US,D,20120803,000000,5.27886,5.29542,5.23153,5.23153,196599.42013345,0
+PFL.US,D,20120806,000000,5.20689,5.26572,5.20689,5.24049,129832.44048829,0
+PFL.US,D,20120807,000000,5.23153,5.29105,5.23153,5.2704,194408.28528642,0
+PFL.US,D,20120808,000000,5.24049,5.31207,5.24049,5.29542,219053.9318343,0
+PFL.US,D,20120809,000000,5.35561,5.35561,5.2704,5.2737,213709.57528379,0
+PFL.US,D,20120810,000000,5.25334,5.29105,5.25334,5.27886,99083.651704821,0
+PFL.US,D,20120813,000000,5.2704,5.28315,5.22714,5.24886,215237.41438988,0
+PFL.US,D,20120814,000000,5.25334,5.25774,5.2032,5.22714,225867.6013961,0
+PFL.US,D,20120815,000000,5.21956,5.31207,5.21956,5.31207,154041.70825923,0
+PFL.US,D,20120816,000000,5.32455,5.32455,5.2737,5.31207,225894.29750951,0
+PFL.US,D,20120817,000000,5.32455,5.32455,5.29893,5.31207,78636.482377881,0
+PFL.US,D,20120820,000000,5.30769,5.3594,5.30769,5.35035,112090.81957836,0
+PFL.US,D,20120821,000000,5.35035,5.35561,5.29105,5.30302,163278.56350003,0
+PFL.US,D,20120822,000000,5.28315,5.31587,5.28315,5.31587,110035.21884558,0
+PFL.US,D,20120823,000000,5.32045,5.3787,5.28315,5.36632,281203.51063266,0
+PFL.US,D,20120824,000000,5.36632,5.37032,5.34149,5.35503,141317.9298973,0
+PFL.US,D,20120827,000000,5.36311,5.41785,5.3594,5.40927,168233.77285887,0
+PFL.US,D,20120828,000000,5.40927,5.42214,5.39223,5.41785,249280.09285904,0
+PFL.US,D,20120829,000000,5.43528,5.43897,5.41785,5.43139,123623.54057265,0
+PFL.US,D,20120830,000000,5.41785,5.43528,5.39671,5.41785,156666.14156242,0
+PFL.US,D,20120831,000000,5.40927,5.43897,5.40149,5.41366,184964.02177988,0
+PFL.US,D,20120904,000000,5.41366,5.43897,5.40927,5.43897,189312.40794537,0
+PFL.US,D,20120905,000000,5.42214,5.47238,5.41366,5.4642,227199.32674594,0
+PFL.US,D,20120906,000000,5.4685,5.4685,5.43139,5.43897,225509.25741221,0
+PFL.US,D,20120907,000000,5.42214,5.42214,5.36632,5.39671,275196.8851148,0
+PFL.US,D,20120910,000000,5.40529,5.41366,5.3782,5.39671,181230.67299646,0
+PFL.US,D,20120911,000000,5.45125,5.45486,5.37032,5.427,144911.63747209,0
+PFL.US,D,20120912,000000,5.43897,5.45125,5.4087,5.4422,130034.71488606,0
+PFL.US,D,20120913,000000,5.4422,5.4422,5.41736,5.41736,172239.21664435,0
+PFL.US,D,20120914,000000,5.43139,5.48173,5.43139,5.47765,169280.05514991,0
+PFL.US,D,20120917,000000,5.35873,5.47765,5.35873,5.43528,141081.77197096,0
+PFL.US,D,20120918,000000,5.43528,5.48173,5.43528,5.48173,96618.368308518,0
+PFL.US,D,20120919,000000,5.49031,5.55331,5.45972,5.54183,150253.94047541,0
+PFL.US,D,20120920,000000,5.54474,5.55331,5.51387,5.51387,155119.82053166,0
+PFL.US,D,20120921,000000,5.52293,5.57396,5.52293,5.56773,155046.91960658,0
+PFL.US,D,20120924,000000,5.56773,5.59968,5.55331,5.59968,252981.61166106,0
+PFL.US,D,20120925,000000,5.61379,5.61749,5.56228,5.57163,217519.93208666,0
+PFL.US,D,20120926,000000,5.59968,5.62217,5.54971,5.5951,166668.96990344,0
+PFL.US,D,20120927,000000,5.57396,5.61749,5.57396,5.59968,155367.27296753,0
+PFL.US,D,20120928,000000,5.59968,5.61749,5.56228,5.61749,138151.36013712,0
+PFL.US,D,20121001,000000,5.6359,5.66278,5.61379,5.65801,166962.62715098,0
+PFL.US,D,20121002,000000,5.66278,5.68547,5.65324,5.68158,139259.24884375,0
+PFL.US,D,20121003,000000,5.68158,5.70233,5.65324,5.66804,135260.9924734,0
+PFL.US,D,20121004,000000,5.68547,5.71868,5.66804,5.71868,312699.79059167,0
+PFL.US,D,20121005,000000,5.71868,5.74469,5.7109,5.741,160368.68713804,0
+PFL.US,D,20121008,000000,5.73524,5.7631,5.72191,5.7631,254277.39993518,0
+PFL.US,D,20121009,000000,5.76593,5.77898,5.59871,5.59871,527596.31614874,0
+PFL.US,D,20121010,000000,5.54844,5.55254,5.37539,5.40753,960753.07755288,0
+PFL.US,D,20121011,000000,5.37986,5.55254,5.36467,5.472,255034.13207307,0
+PFL.US,D,20121012,000000,5.5166,5.58916,5.50189,5.52176,256462.37414064,0
+PFL.US,D,20121015,000000,5.51125,5.55254,5.50852,5.54844,151549.72874952,0
+PFL.US,D,20121016,000000,5.54349,5.65734,5.53491,5.60814,217035.29495087,0
+PFL.US,D,20121017,000000,5.59413,5.62627,5.59413,5.61623,122351.36809117,0
+PFL.US,D,20121018,000000,5.60814,5.60814,5.56121,5.60328,152806.4996271,0
+PFL.US,D,20121019,000000,5.59413,5.62627,5.56121,5.60328,88109.495545017,0
+PFL.US,D,20121022,000000,5.58916,5.61272,5.57348,5.59871,149817.56169847,0
+PFL.US,D,20121023,000000,5.59871,5.60814,5.50442,5.59871,193828.15820648,0
+PFL.US,D,20121024,000000,5.61623,5.63513,5.58916,5.60814,96404.799401217,0
+PFL.US,D,20121025,000000,5.61272,5.62081,5.56121,5.57689,125777.71157033,0
+PFL.US,D,20121026,000000,5.57689,5.60814,5.51125,5.59413,159648.9188495,0
+PFL.US,D,20121031,000000,5.58916,5.62081,5.58058,5.60814,141007.84427227,0
+PFL.US,D,20121101,000000,5.63513,5.64953,5.60814,5.63513,140962.6662342,0
+PFL.US,D,20121102,000000,5.64525,5.64525,5.58058,5.58916,144494.76739341,0
+PFL.US,D,20121105,000000,5.58468,5.60814,5.53072,5.53072,292627.3936261,0
+PFL.US,D,20121106,000000,5.54349,5.61623,5.54349,5.56598,146489.78848422,0
+PFL.US,D,20121107,000000,5.55643,5.62081,5.55643,5.60814,174435.48535934,0
+PFL.US,D,20121108,000000,5.60814,5.63513,5.57026,5.58916,138362.87549724,0
+PFL.US,D,20121109,000000,5.58058,5.60814,5.54349,5.55186,196575.80434081,0
+PFL.US,D,20121112,000000,5.53442,5.58916,5.53442,5.57328,167612.57483521,0
+PFL.US,D,20121113,000000,5.55186,5.58916,5.54349,5.57026,103492.61751229,0
+PFL.US,D,20121114,000000,5.55643,5.55643,5.27205,5.30107,1073486.6574003,0
+PFL.US,D,20121115,000000,5.2849,5.33661,5.1732,5.27205,924097.26029006,0
+PFL.US,D,20121116,000000,5.21293,5.44268,5.21293,5.42262,309048.58369568,0
+PFL.US,D,20121119,000000,5.43947,5.50054,5.43186,5.43947,257038.3941262,0
+PFL.US,D,20121120,000000,5.40616,5.49732,5.38337,5.4791,181607.49890503,0
+PFL.US,D,20121121,000000,5.49186,5.58058,5.45232,5.58058,197381.82161115,0
+PFL.US,D,20121123,000000,5.54787,5.57026,5.51602,5.54787,67617.148179993,0
+PFL.US,D,20121126,000000,5.54787,5.56072,5.51125,5.53072,122364.71614788,0
+PFL.US,D,20121127,000000,5.55643,5.57328,5.51602,5.57328,199172.51475699,0
+PFL.US,D,20121128,000000,5.56559,5.58468,5.55186,5.56072,245903.03451232,0
+PFL.US,D,20121129,000000,5.56559,5.59373,5.55643,5.56559,144444.45548737,0
+PFL.US,D,20121130,000000,5.56559,5.58916,5.55186,5.58916,265218.69934001,0
+PFL.US,D,20121203,000000,5.59373,5.62081,5.56559,5.61272,293976.57412704,0
+PFL.US,D,20121204,000000,5.58916,5.63074,5.58468,5.61272,97862.817902987,0
+PFL.US,D,20121205,000000,5.59373,5.61272,5.58916,5.59373,88389.80473585,0
+PFL.US,D,20121206,000000,5.59373,5.62081,5.55186,5.56559,230864.90847223,0
+PFL.US,D,20121207,000000,5.56559,5.63074,5.56559,5.60814,300906.26910482,0
+PFL.US,D,20121210,000000,5.60814,5.63824,5.56072,5.62081,298737.72327683,0
+PFL.US,D,20121211,000000,5.67846,5.71138,5.57328,5.59871,317310.00402333,0
+PFL.US,D,20121212,000000,5.59871,5.67846,5.58058,5.63513,227958.11243103,0
+PFL.US,D,20121213,000000,5.62081,5.65801,5.58468,5.62081,214677.8227818,0
+PFL.US,D,20121214,000000,5.57328,5.68617,5.57328,5.63513,219731.60240555,0
+PFL.US,D,20121217,000000,5.63513,5.64575,5.58916,5.59373,250556.37243488,0
+PFL.US,D,20121218,000000,5.59373,5.62081,5.57026,5.58916,269199.50055928,0
+PFL.US,D,20121219,000000,5.63824,5.66278,5.63513,5.66278,195730.76967394,0
+PFL.US,D,20121220,000000,5.63824,5.71138,5.63824,5.69512,154793.30652916,0
+PFL.US,D,20121221,000000,5.64953,5.6995,5.61272,5.67846,156322.17240883,0
+PFL.US,D,20121224,000000,5.66804,5.68617,5.5761,5.63824,136197.40999003,0
+PFL.US,D,20121226,000000,5.6359,5.7109,5.6359,5.67457,224768.95365181,0
+PFL.US,D,20121227,000000,5.66999,5.68304,5.63123,5.65412,143028.53470291,0
+PFL.US,D,20121228,000000,5.6359,5.65412,5.61623,5.64233,119994.9226957,0
+PFL.US,D,20121231,000000,5.58001,5.66999,5.5726,5.66999,145529.75517495,0
+PFL.US,D,20130102,000000,5.7109,5.77703,5.67457,5.76368,203382.28648745,0
+PFL.US,D,20130103,000000,5.74177,5.80858,5.71353,5.76885,173507.28203146,0
+PFL.US,D,20130104,000000,5.76885,5.78082,5.74177,5.77274,252123.22893749,0
+PFL.US,D,20130107,000000,5.7931,5.82164,5.74537,5.79758,229723.13623704,0
+PFL.US,D,20130108,000000,5.76885,5.82913,5.76885,5.82611,131396.21667011,0
+PFL.US,D,20130109,000000,5.82611,5.87364,5.8118,5.86118,165018.94473981,0
+PFL.US,D,20130110,000000,5.85085,5.85504,5.82865,5.83245,207922.67931479,0
+PFL.US,D,20130111,000000,5.82865,5.91036,5.81833,5.91036,155183.48049442,0
+PFL.US,D,20130114,000000,5.87695,5.9274,5.86643,5.91805,87027.27617821,0
+PFL.US,D,20130115,000000,5.97308,5.97757,5.89984,5.93431,520741.57564323,0
+PFL.US,D,20130116,000000,5.91805,5.96188,5.89409,5.96188,112263.31754195,0
+PFL.US,D,20130117,000000,5.96188,5.96188,5.90548,5.95321,220223.42695649,0
+PFL.US,D,20130118,000000,5.96188,5.98224,5.94454,5.95662,493670.68986917,0
+PFL.US,D,20130122,000000,5.9499,5.95321,5.89984,5.89984,499931.95523804,0
+PFL.US,D,20130123,000000,5.92263,5.95662,5.91805,5.94454,165958.44257722,0
+PFL.US,D,20130124,000000,5.9274,5.95321,5.9274,5.95321,134697.29377095,0
+PFL.US,D,20130125,000000,5.95321,5.95321,5.87237,5.91036,246399.99293123,0
+PFL.US,D,20130128,000000,5.8863,5.93431,5.86643,5.89984,206444.12534117,0
+PFL.US,D,20130129,000000,5.91036,5.93042,5.88192,5.91473,189098.83903806,0
+PFL.US,D,20130130,000000,5.91036,5.91805,5.89409,5.90548,102473.03133464,0
+PFL.US,D,20130131,000000,5.89409,5.94454,5.8863,5.94454,135814.42343992,0
+PFL.US,D,20130201,000000,5.96188,5.98682,5.93431,5.98224,203410.00937446,0
+PFL.US,D,20130204,000000,6.00142,6.00142,5.93431,5.94454,282457.20118945,0
+PFL.US,D,20130205,000000,5.97308,5.98224,5.94454,5.95321,114599.22746557,0
+PFL.US,D,20130206,000000,5.94454,5.99831,5.93939,5.97757,251168.32949618,0
+PFL.US,D,20130207,000000,5.99061,5.99831,5.93364,5.94922,215519.7771279,0
+PFL.US,D,20130208,000000,5.94922,5.98224,5.93364,5.96188,134721.93633718,0
+PFL.US,D,20130211,000000,5.96188,5.96188,5.87568,5.89,332498.03900796,0
+PFL.US,D,20130212,000000,5.89409,5.93364,5.89409,5.92692,186858.41905859,0
+PFL.US,D,20130213,000000,5.91805,5.94366,5.91473,5.93004,130852.02666593,0
+PFL.US,D,20130214,000000,5.91473,5.95662,5.91473,5.95321,110942.88670162,0
+PFL.US,D,20130215,000000,5.92692,5.95662,5.89409,5.92204,224985.60287989,0
+PFL.US,D,20130219,000000,5.93004,6.01155,5.92204,6.00142,203399.74163853,0
+PFL.US,D,20130220,000000,5.98224,6.00522,5.96188,5.98682,139738.75211158,0
+PFL.US,D,20130221,000000,5.98682,6.00522,5.93364,5.93889,261057.1859684,0
+PFL.US,D,20130222,000000,5.94366,6.00142,5.94366,5.97308,167273.7395496,0
+PFL.US,D,20130225,000000,5.96695,5.99412,5.93004,5.93004,186909.75773823,0
+PFL.US,D,20130226,000000,5.96695,5.98224,5.93364,5.96695,166238.75176806,0
+PFL.US,D,20130227,000000,5.96188,6.01155,5.96188,6.00522,145103.64413394,0
+PFL.US,D,20130228,000000,6.00142,6.03998,6.00142,6.03483,158272.01546156,0
+PFL.US,D,20130301,000000,6.04505,6.0542,6.03483,6.03998,156121.95155823,0
+PFL.US,D,20130304,000000,6.05859,6.07816,6.03998,6.06988,162335.98534183,0
+PFL.US,D,20130305,000000,6.08781,6.09647,6.0209,6.04505,281948.94826103,0
+PFL.US,D,20130306,000000,6.05859,6.08781,6.04933,6.08401,114850.7869958,0
+PFL.US,D,20130307,000000,6.07466,6.09219,6.02898,6.07466,163314.50057578,0
+PFL.US,D,20130308,000000,6.07816,6.08781,6.04505,6.0655,120185.90258397,0
+PFL.US,D,20130311,000000,6.06988,6.11868,6.04505,6.05343,152564.1810592,0
+PFL.US,D,20130312,000000,6.04505,6.05343,6.02898,6.03941,328811.92180982,0
+PFL.US,D,20130313,000000,6.02898,6.07466,6.02898,6.05859,220299.40820236,0
+PFL.US,D,20130314,000000,6.0655,6.0655,6.02898,6.03424,190751.94452247,0
+PFL.US,D,20130315,000000,6.03424,6.06988,5.93247,5.94874,263380.7746089,0
+PFL.US,D,20130318,000000,5.93752,6.02373,5.93752,6.02373,156235.92342704,0
+PFL.US,D,20130319,000000,6.00473,6.03941,5.98107,5.98993,117010.09186145,0
+PFL.US,D,20130320,000000,5.99412,6.05343,5.9423,6.03941,135737.41542046,0
+PFL.US,D,20130321,000000,6.03941,6.04895,6.01476,6.03941,66070.827149243,0
+PFL.US,D,20130322,000000,6.02898,6.0655,6.02898,6.04505,220851.81239529,0
+PFL.US,D,20130325,000000,6.04895,6.06171,6.00473,6.06171,108593.6287213,0
+PFL.US,D,20130326,000000,6.06171,6.06171,5.99752,6.00473,178064.10323629,0
+PFL.US,D,20130327,000000,6.02022,6.05859,6.00473,6.02898,125324.90441591,0
+PFL.US,D,20130328,000000,6.02898,6.0655,6.01097,6.04895,179342.43635932,0
+PFL.US,D,20130401,000000,6.06171,6.06988,6.04895,6.0655,127294.25616689,0
+PFL.US,D,20130402,000000,5.95321,6.12199,5.95321,6.10768,181199.86978868,0
+PFL.US,D,20130403,000000,6.09219,6.10768,6.04505,6.05343,130476.22753097,0
+PFL.US,D,20130404,000000,6.04505,6.11313,6.04505,6.07466,143746.24944427,0
+PFL.US,D,20130405,000000,6.06171,6.11313,6.05859,6.09219,163367.8928026,0
+PFL.US,D,20130408,000000,6.10768,6.13163,6.08401,6.13163,147230.09224462,0
+PFL.US,D,20130409,000000,6.11868,6.13163,6.10173,6.11313,109255.89768865,0
+PFL.US,D,20130410,000000,6.17069,6.17634,6.08401,6.08401,89604.477896128,0
+PFL.US,D,20130411,000000,6.09151,6.11868,6.08401,6.10768,144952.70841581,0
+PFL.US,D,20130412,000000,6.10768,6.16076,6.10173,6.15646,169158.89586597,0
+PFL.US,D,20130415,000000,6.14604,6.14604,6.11313,6.13417,86404.024607383,0
+PFL.US,D,20130416,000000,6.14604,6.17069,6.09599,6.14604,209529.57998752,0
+PFL.US,D,20130417,000000,6.12199,6.1516,6.12199,6.1516,106471.287705,0
+PFL.US,D,20130418,000000,6.13758,6.16076,6.12609,6.14127,88812.835456082,0
+PFL.US,D,20130419,000000,6.1516,6.19912,6.13758,6.19912,181503.79477216,0
+PFL.US,D,20130422,000000,6.19912,6.20701,6.17069,6.19454,151836.1985819,0
+PFL.US,D,20130423,000000,6.2151,6.23915,6.19912,6.20701,190436.72502948,0
+PFL.US,D,20130424,000000,6.21987,6.24431,6.20701,6.2151,175438.64315951,0
+PFL.US,D,20130425,000000,6.23409,6.24431,6.19454,6.20332,137913.14866359,0
+PFL.US,D,20130426,000000,6.2151,6.23915,6.18209,6.21987,171429.09227964,0
+PFL.US,D,20130429,000000,6.21217,6.21987,6.17634,6.18209,114717.30642874,0
+PFL.US,D,20130430,000000,6.18209,6.22874,6.18209,6.21987,111071.23340071,0
+PFL.US,D,20130501,000000,6.22874,6.23915,6.1892,6.23915,110778.60292677,0
+PFL.US,D,20130502,000000,6.23915,6.23915,6.20332,6.21987,123309.34785325,0
+PFL.US,D,20130503,000000,6.22581,6.24431,6.22581,6.22581,99331.104140686,0
+PFL.US,D,20130506,000000,6.22874,6.24431,6.20701,6.22581,189228.21251076,0
+PFL.US,D,20130507,000000,6.23915,6.25444,6.21987,6.23409,196537.81371788,0
+PFL.US,D,20130508,000000,6.25444,6.28055,6.23409,6.28055,185816.2438619,0
+PFL.US,D,20130509,000000,6.27188,6.28922,6.21217,6.22835,179388.641171,0
+PFL.US,D,20130510,000000,6.22494,6.23915,6.20623,6.21452,236178.46181495,0
+PFL.US,D,20130513,000000,6.23341,6.24431,6.20332,6.22494,174510.43983163,0
+PFL.US,D,20130514,000000,6.19367,6.21452,6.18082,6.19825,171012.22220096,0
+PFL.US,D,20130515,000000,6.1886,6.22835,6.1886,6.22835,143472.10089499,0
+PFL.US,D,20130516,000000,6.18529,6.19825,6.18529,6.18529,274063.32706835,0
+PFL.US,D,20130517,000000,6.18529,6.19825,6.1702,6.1702,202685.10721795,0
+PFL.US,D,20130520,000000,6.1702,6.17459,6.08597,6.13086,244586.71076636,0
+PFL.US,D,20130521,000000,6.15978,6.15978,6.06862,6.11801,291147.81287889,0
+PFL.US,D,20130522,000000,6.10037,6.1702,6.10037,6.13631,97673.891561912,0
+PFL.US,D,20130523,000000,6.04719,6.11801,6.04719,6.0954,277914.75481493,0
+PFL.US,D,20130524,000000,6.08597,6.10544,6.06015,6.10037,160474.44481809,0
+PFL.US,D,20130528,000000,6.08597,6.11801,5.91416,5.95662,637477.51895541,0
+PFL.US,D,20130529,000000,5.80157,5.93889,5.68694,5.82913,1047810.1301653,0
+PFL.US,D,20130530,000000,5.83342,5.90344,5.80157,5.88007,289226.71948677,0
+PFL.US,D,20130531,000000,5.82436,5.86497,5.71868,5.75219,535384.3938501,0
+PFL.US,D,20130603,000000,5.77898,5.77898,5.58001,5.64856,833728.86284089,0
+PFL.US,D,20130604,000000,5.58419,5.74177,5.58001,5.68266,591639.26545222,0
+PFL.US,D,20130605,000000,5.68694,5.74177,5.67906,5.73164,277012.22082687,0
+PFL.US,D,20130606,000000,5.75629,5.86497,5.73164,5.86497,431081.65197309,0
+PFL.US,D,20130607,000000,5.86118,5.86118,5.80673,5.82007,223568.65532182,0
+PFL.US,D,20130610,000000,5.80673,5.80673,5.62325,5.64856,582987.67115932,0
+PFL.US,D,20130611,000000,5.61379,5.62256,5.52926,5.59871,382321.20082481,0
+PFL.US,D,20130612,000000,5.59871,5.59871,5.42311,5.44434,547463.35839575,0
+PFL.US,D,20130613,000000,5.42827,5.6735,5.36632,5.64856,508273.46390591,0
+PFL.US,D,20130614,000000,5.68304,5.71392,5.61749,5.6735,209088.06734263,0
+PFL.US,D,20130617,000000,5.72209,5.79174,5.7109,5.74751,165546.70636652,0
+PFL.US,D,20130618,000000,5.74751,5.76593,5.70106,5.70574,210248.32150247,0
+PFL.US,D,20130619,000000,5.70574,5.71392,5.55789,5.58371,332701.34017934,0
+PFL.US,D,20130620,000000,5.42311,5.45914,5.33945,5.43673,651244.49928762,0
+PFL.US,D,20130621,000000,5.40402,5.42827,5.29318,5.35814,363557.94019005,0
+PFL.US,D,20130624,000000,5.33428,5.33428,5.1021,5.21849,616726.424645,0
+PFL.US,D,20130625,000000,5.30681,5.35396,5.22714,5.28374,355904.36982935,0
+PFL.US,D,20130626,000000,5.37451,5.50929,5.35396,5.46957,612243.53113885,0
+PFL.US,D,20130627,000000,5.46957,5.61749,5.46957,5.55293,346352.29509557,0
+PFL.US,D,20130628,000000,5.64302,5.64302,5.52059,5.6359,258227.39794665,0
+PFL.US,D,20130701,000000,5.58876,5.60931,5.56228,5.56228,170586.11115995,0
+PFL.US,D,20130702,000000,5.56842,5.59276,5.37451,5.3894,190706.76648439,0
+PFL.US,D,20130703,000000,5.36253,5.36253,5.2555,5.32045,190782.74773026,0
+PFL.US,D,20130705,000000,5.2737,5.30107,5.15762,5.18138,469753.02579858,0
+PFL.US,D,20130708,000000,5.18556,5.20465,5.11183,5.15762,382291.42439062,0
+PFL.US,D,20130709,000000,5.14914,5.16229,5.10726,5.12031,452006.27102069,0
+PFL.US,D,20130710,000000,5.12031,5.16229,5.10726,5.13999,298837.32031534,0
+PFL.US,D,20130711,000000,5.22413,5.33554,5.2105,5.32726,328897.14401803,0
+PFL.US,D,20130712,000000,5.35035,5.42583,5.2704,5.28003,229332.96227178,0
+PFL.US,D,20130715,000000,5.29853,5.32726,5.28442,5.28928,110244.68065852,0
+PFL.US,D,20130716,000000,5.32172,5.39729,5.29853,5.37636,315816.04844581,0
+PFL.US,D,20130717,000000,5.43022,5.51125,5.39184,5.4571,524158.67816007,0
+PFL.US,D,20130718,000000,5.50014,5.5464,5.472,5.50792,392298.359826,0
+PFL.US,D,20130719,000000,5.51728,5.57834,5.48173,5.57396,263385.90847686,0
+PFL.US,D,20130722,000000,5.57396,5.63991,5.55166,5.60191,291297.72182344,0
+PFL.US,D,20130723,000000,5.63123,5.64448,5.57396,5.60191,366928.8378952,0
+PFL.US,D,20130724,000000,5.56598,5.58195,5.50792,5.5425,249063.44363096,0
+PFL.US,D,20130725,000000,5.55166,5.55166,5.43897,5.51125,198316.1855806,0
+PFL.US,D,20130726,000000,5.50394,5.67311,5.50394,5.61623,421571.67495661,0
+PFL.US,D,20130729,000000,5.58195,5.65179,5.57834,5.63991,247412.39169373,0
+PFL.US,D,20130730,000000,5.63991,5.69736,5.57094,5.57396,344118.03575765,0
+PFL.US,D,20130731,000000,5.56598,5.57094,5.49031,5.53248,285090.87545498,0
+PFL.US,D,20130801,000000,5.58195,5.58195,5.39729,5.41064,420607.53455298,0
+PFL.US,D,20130802,000000,5.4571,5.48573,5.4158,5.4571,183557.34195775,0
+PFL.US,D,20130805,000000,5.40673,5.48173,5.40206,5.43022,261885.79225779,0
+PFL.US,D,20130806,000000,5.43469,5.4422,5.35561,5.43469,183564.52937289,0
+PFL.US,D,20130807,000000,5.37636,5.472,5.37636,5.45232,190125.61263086,0
+PFL.US,D,20130808,000000,5.52234,5.52234,5.4422,5.48173,276008.0362531,0
+PFL.US,D,20130809,000000,5.4571,5.50394,5.43469,5.43897,181763.56849113,0
+PFL.US,D,20130812,000000,5.41999,5.50394,5.41999,5.44735,338911.26686858,0
+PFL.US,D,20130813,000000,5.43022,5.47695,5.38678,5.40149,327313.85913794,0
+PFL.US,D,20130814,000000,5.41999,5.41999,5.33497,5.40673,178530.25844741,0
+PFL.US,D,20130815,000000,5.38113,5.38113,5.22627,5.26455,405740.87970289,0
+PFL.US,D,20130816,000000,5.29718,5.29718,5.17495,5.22247,312045.73581306,0
+PFL.US,D,20130819,000000,5.17495,5.23027,5.16979,5.2032,358345.01065942,0
+PFL.US,D,20130820,000000,5.18869,5.22627,5.16034,5.21809,291046.16229319,0
+PFL.US,D,20130821,000000,5.23027,5.23027,5.13697,5.16034,231603.15868545,0
+PFL.US,D,20130822,000000,5.18869,5.24984,5.16034,5.24565,146880.98922307,0
+PFL.US,D,20130823,000000,5.25998,5.28315,5.21809,5.27292,216986.00981841,0
+PFL.US,D,20130826,000000,5.27292,5.3261,5.25998,5.30681,264171.39027535,0
+PFL.US,D,20130827,000000,5.30681,5.3261,5.28315,5.3261,159456.91218764,0
+PFL.US,D,20130828,000000,5.31587,5.40673,5.30107,5.37149,170010.09117439,0
+PFL.US,D,20130829,000000,5.38678,5.44735,5.33497,5.43897,166292.14399489,0
+PFL.US,D,20130830,000000,5.50394,5.54349,5.50394,5.5279,170626.15533007,0
+PFL.US,D,20130903,000000,5.49732,5.49732,5.39632,5.40995,263621.03962962,0
+PFL.US,D,20130904,000000,5.40995,5.48173,5.38609,5.45778,199600.67934518,0
+PFL.US,D,20130905,000000,5.43897,5.43897,5.35454,5.39117,194611.58645779,0
+PFL.US,D,20130906,000000,5.39632,5.44735,5.37539,5.39632,131557.42012418,0
+PFL.US,D,20130909,000000,5.4158,5.43022,5.37596,5.38678,170695.97593439,0
+PFL.US,D,20130910,000000,5.40149,5.43022,5.38609,5.40995,182891.99266962,0
+PFL.US,D,20130911,000000,5.41999,5.45232,5.40673,5.43022,157845.90442054,0
+PFL.US,D,20130912,000000,5.41999,5.44735,5.40995,5.42583,123847.37721587,0
+PFL.US,D,20130913,000000,5.41999,5.4422,5.40673,5.41999,87733.696410054,0
+PFL.US,D,20130916,000000,5.45778,5.49137,5.43897,5.45232,155588.02928998,0
+PFL.US,D,20130917,000000,5.47765,5.49732,5.45232,5.49137,168751.26674962,0
+PFL.US,D,20130918,000000,5.472,5.59461,5.4677,5.58468,334565.96102385,0
+PFL.US,D,20130919,000000,5.60503,5.60503,5.49137,5.52323,179142.21550872,0
+PFL.US,D,20130920,000000,5.54904,5.55293,5.49137,5.54904,116775.98748229,0
+PFL.US,D,20130923,000000,5.53988,5.55857,5.47765,5.55293,101566.39025221,0
+PFL.US,D,20130924,000000,5.53374,5.59461,5.52926,5.58058,205935.87241273,0
+PFL.US,D,20130925,000000,5.62003,5.62587,5.56899,5.62587,191282.78646995,0
+PFL.US,D,20130926,000000,5.60503,5.60503,5.51319,5.54904,117224.68754233,0
+PFL.US,D,20130927,000000,5.57543,5.57543,5.50929,5.54904,73410.204790549,0
+PFL.US,D,20130930,000000,5.61535,5.63123,5.5761,5.58058,135986.9214035,0
+PFL.US,D,20131001,000000,5.52926,5.52926,5.4867,5.51874,157937.2872703,0
+PFL.US,D,20131002,000000,5.4867,5.54349,5.45778,5.52926,211907.58762845,0
+PFL.US,D,20131003,000000,5.53988,5.55857,5.50501,5.55857,181936.06645472,0
+PFL.US,D,20131004,000000,5.5726,5.61029,5.55293,5.60016,105656.0294723,0
+PFL.US,D,20131007,000000,5.57543,5.58058,5.54349,5.55293,89971.036068756,0
+PFL.US,D,20131008,000000,5.52926,5.55857,5.47765,5.52323,116110.63819416,0
+PFL.US,D,20131009,000000,5.54056,5.54416,5.50501,5.54056,178530.25844741,0
+PFL.US,D,20131010,000000,5.54904,5.58575,5.54904,5.56978,146810.14184517,0
+PFL.US,D,20131011,000000,5.58058,5.58575,5.55926,5.55926,197114.86047704,0
+PFL.US,D,20131014,000000,5.52926,5.57328,5.52926,5.52926,176317.56135494,0
+PFL.US,D,20131015,000000,5.54904,5.56413,5.50501,5.51874,136292.89993416,0
+PFL.US,D,20131016,000000,5.54904,5.55926,5.50501,5.54416,222403.267294,0
+PFL.US,D,20131017,000000,5.55926,5.65734,5.55331,5.63991,257922.4461896,0
+PFL.US,D,20131018,000000,5.63123,5.69346,5.58058,5.60075,217158.507782,0
+PFL.US,D,20131021,000000,5.6359,5.64389,5.6062,5.63123,119929.20918576,0
+PFL.US,D,20131022,000000,5.65227,5.70691,5.63991,5.70233,228454.04407635,0
+PFL.US,D,20131023,000000,5.70691,5.73476,5.6735,5.6735,180926.748013,0
+PFL.US,D,20131024,000000,5.70233,5.78823,5.68304,5.77898,160046.28022991,0
+PFL.US,D,20131025,000000,5.78823,5.79115,5.72435,5.741,195713.31452287,0
+PFL.US,D,20131028,000000,5.76037,5.79115,5.68734,5.72015,248598.31519341,0
+PFL.US,D,20131029,000000,5.71567,5.741,5.64856,5.67906,383306.90347389,0
+PFL.US,D,20131030,000000,5.66804,5.70691,5.66804,5.67906,169612.72979398,0
+PFL.US,D,20131031,000000,5.75083,5.77167,5.73603,5.74616,166651.51475236,0
+PFL.US,D,20131101,000000,5.7298,5.74469,5.68304,5.72015,189224.10541639,0
+PFL.US,D,20131104,000000,5.7298,5.77041,5.71567,5.75482,195558.27171035,0
+PFL.US,D,20131105,000000,5.72435,5.75482,5.64856,5.71567,269622.53127951,0
+PFL.US,D,20131106,000000,5.72015,5.72015,5.67906,5.67906,156885.87111128,0
+PFL.US,D,20131107,000000,5.70301,5.70301,5.67409,5.67409,77675.422295023,0
+PFL.US,D,20131108,000000,5.64856,5.67409,5.52867,5.58058,258165.79153109,0
+PFL.US,D,20131111,000000,5.56345,5.5761,5.52867,5.54904,162940.75498799,0
+PFL.US,D,20131112,000000,5.54904,5.54904,5.51242,5.51757,290383.89332585,0
+PFL.US,D,20131113,000000,5.50394,5.54904,5.50394,5.52867,159090.35401501,0
+PFL.US,D,20131114,000000,5.53374,5.5726,5.50852,5.53919,152730.51838123,0
+PFL.US,D,20131115,000000,5.56345,5.5726,5.53919,5.55857,118015.30320879,0
+PFL.US,D,20131118,000000,5.56899,5.59578,5.54904,5.56345,229279.57004496,0
+PFL.US,D,20131119,000000,5.5761,5.5761,5.51757,5.53374,76975.162704736,0
+PFL.US,D,20131120,000000,5.51757,5.53374,5.44054,5.44561,277453.73347177,0
+PFL.US,D,20131121,000000,5.4604,5.47628,5.44561,5.4604,159637.62433997,0
+PFL.US,D,20131122,000000,5.45125,5.49031,5.42827,5.44054,204322.81109846,0
+PFL.US,D,20131125,000000,5.44054,5.48573,5.43285,5.47628,173346.07857739,0
+PFL.US,D,20131126,000000,5.472,5.49605,5.4604,5.49031,124927.54303549,0
+PFL.US,D,20131127,000000,5.50852,5.52867,5.48573,5.51757,169169.1636019,0
+PFL.US,D,20131129,000000,5.52867,5.54904,5.50394,5.54904,84790.9632931,0
+PFL.US,D,20131202,000000,5.54904,5.55857,5.51242,5.52867,158563.6191619,0
+PFL.US,D,20131203,000000,5.50054,5.53919,5.4604,5.50054,208213.25624157,0
+PFL.US,D,20131204,000000,5.49605,5.49605,5.43285,5.46635,173547.32620158,0
+PFL.US,D,20131205,000000,5.43693,5.46635,5.42827,5.45125,136135.80357447,0
+PFL.US,D,20131206,000000,5.44054,5.49031,5.44054,5.46635,183189.75701152,0
+PFL.US,D,20131209,000000,5.48115,5.51757,5.43285,5.45125,274205.02182415,0
+PFL.US,D,20131210,000000,5.45125,5.49673,5.45125,5.472,267771.2584917,0
+PFL.US,D,20131211,000000,5.472,5.48115,5.45125,5.47668,171558.46575233,0
+PFL.US,D,20131212,000000,5.47668,5.47668,5.41288,5.43673,294652.1911511,0
+PFL.US,D,20131213,000000,5.41736,5.44561,5.38279,5.43673,241766.16370695,0
+PFL.US,D,20131216,000000,5.42827,5.472,5.42827,5.44561,289472.11837545,0
+PFL.US,D,20131217,000000,5.44561,5.4604,5.41288,5.4604,255688.18685167,0
+PFL.US,D,20131218,000000,5.43285,5.48573,5.43285,5.48573,274657.82897857,0
+PFL.US,D,20131219,000000,5.46635,5.50891,5.4604,5.50054,317683.7496111,0
+PFL.US,D,20131220,000000,5.48115,5.52323,5.48115,5.51319,267788.71364278,0
+PFL.US,D,20131223,000000,5.53442,5.56462,5.51319,5.53442,330094.36202723,0
+PFL.US,D,20131224,000000,5.51874,5.54056,5.50891,5.51874,131644.69587957,0
+PFL.US,D,20131226,000000,5.50054,5.57328,5.48573,5.56978,358947.72675839,0
+PFL.US,D,20131227,000000,5.57747,5.59724,5.49109,5.50442,282157.38330036,0
+PFL.US,D,20131230,000000,5.52926,5.53442,5.46635,5.50054,250356.15158429,0
+PFL.US,D,20131231,000000,5.472,5.51319,5.45125,5.50054,285135.02671947,0
+PFL.US,D,20140102,000000,5.50442,5.55331,5.49109,5.50891,187352.29715673,0
+PFL.US,D,20140103,000000,5.51874,5.56978,5.50442,5.56978,145844.97466794,0
+PFL.US,D,20140106,000000,5.57747,5.61682,5.57747,5.59081,216486.99785231,0
+PFL.US,D,20140107,000000,5.64136,5.67145,5.60191,5.64525,164328.95288545,0
+PFL.US,D,20140108,000000,5.65363,5.65977,5.62256,5.63679,165152.42530687,0
+PFL.US,D,20140109,000000,5.64525,5.64525,5.58634,5.60143,99140.124252425,0
+PFL.US,D,20140110,000000,5.61272,5.65412,5.60747,5.65412,80596.593166529,0
+PFL.US,D,20140113,000000,5.67632,5.69005,5.64136,5.67632,134784.56952634,0
+PFL.US,D,20140114,000000,5.67632,5.68617,5.65412,5.67145,115978.18440069,0
+PFL.US,D,20140115,000000,5.68617,5.70028,5.66512,5.67632,123779.61015875,0
+PFL.US,D,20140116,000000,5.68617,5.69619,5.64525,5.66512,113402.00945637,0
+PFL.US,D,20140117,000000,5.68617,5.7109,5.67632,5.70028,89050.020156018,0
+PFL.US,D,20140121,000000,5.71392,5.74966,5.70506,5.7334,118615.96576058,0
+PFL.US,D,20140122,000000,5.74966,5.77898,5.7334,5.77382,121799.99067184,0
+PFL.US,D,20140123,000000,5.76982,5.80284,5.75395,5.77898,178471.73235263,0
+PFL.US,D,20140124,000000,5.76427,5.77898,5.7334,5.75989,196591.2059447,0
+PFL.US,D,20140127,000000,5.69005,5.74966,5.67632,5.67632,151798.20795897,0
+PFL.US,D,20140128,000000,5.67632,5.70506,5.64136,5.67145,249220.53999065,0
+PFL.US,D,20140129,000000,5.64525,5.6808,5.60747,5.65412,171385.96778874,0
+PFL.US,D,20140130,000000,5.67145,5.67145,5.6327,5.64953,102869.36594146,0
+PFL.US,D,20140131,000000,5.65977,5.67145,5.62763,5.64953,103740.06994815,0
+PFL.US,D,20140203,000000,5.65977,5.7109,5.63679,5.63679,188157.28765347,0
+PFL.US,D,20140204,000000,5.65977,5.76427,5.64525,5.74469,366402.1030421,0
+PFL.US,D,20140205,000000,5.7109,5.77898,5.7109,5.76982,161736.34956365,0
+PFL.US,D,20140206,000000,5.77898,5.78297,5.72259,5.72776,197221.64493068,0
+PFL.US,D,20140207,000000,5.74966,5.78297,5.72259,5.75395,189138.88320818,0
+PFL.US,D,20140210,000000,5.77382,5.80284,5.77382,5.79631,166058.03961573,0
+PFL.US,D,20140211,000000,5.80858,5.81316,5.75989,5.75989,184550.23202198,0
+PFL.US,D,20140212,000000,5.74966,5.75989,5.71868,5.75989,225456.89195898,0
+PFL.US,D,20140213,000000,5.74966,5.7783,5.73924,5.73924,102719.45699691,0
+PFL.US,D,20140214,000000,5.75989,5.81316,5.75395,5.78823,134995.05811287,0
+PFL.US,D,20140218,000000,5.80284,5.81773,5.79115,5.81773,162577.27713614,0
+PFL.US,D,20140219,000000,5.81773,5.85815,5.81316,5.81316,192745.93883968,0
+PFL.US,D,20140220,000000,5.82865,5.83303,5.79631,5.79631,111237.57072275,0
+PFL.US,D,20140221,000000,5.82865,5.84773,5.81316,5.83848,107874.88720635,0
+PFL.US,D,20140224,000000,5.82319,5.83848,5.80284,5.81773,168399.08340731,0
+PFL.US,D,20140225,000000,5.80284,5.81773,5.79115,5.80858,221531.53651371,0
+PFL.US,D,20140226,000000,5.80858,5.82865,5.80284,5.81773,139156.57148447,0
+PFL.US,D,20140227,000000,5.82865,5.85231,5.81773,5.82319,177537.36838319,0
+PFL.US,D,20140228,000000,5.83303,5.84364,5.80284,5.82251,150178.98600313,0
+PFL.US,D,20140303,000000,5.83303,5.83848,5.80284,5.82319,183235.96182321,0
+PFL.US,D,20140304,000000,5.85231,5.86118,5.81316,5.82319,159668.42754775,0
+PFL.US,D,20140305,000000,5.82251,5.86118,5.82251,5.85231,86954.375253121,0
+PFL.US,D,20140306,000000,5.84832,5.88251,5.84832,5.88251,121955.03348435,0
+PFL.US,D,20140307,000000,5.88251,5.88688,5.82865,5.83848,113868.1646675,0
+PFL.US,D,20140310,000000,5.83848,5.8863,5.83848,5.8716,104074.7981394,0
+PFL.US,D,20140311,000000,5.89692,5.89692,5.81239,5.8377,188881.1630364,0
+PFL.US,D,20140312,000000,5.84364,5.84364,5.77781,5.82251,195406.30921861,0
+PFL.US,D,20140313,000000,5.8377,5.8377,5.79564,5.79564,140262.4066439,0
+PFL.US,D,20140314,000000,5.78745,5.8079,5.77274,5.78745,192768.52785871,0
+PFL.US,D,20140317,000000,5.78745,5.82805,5.77781,5.79047,156896.1388472,0
+PFL.US,D,20140318,000000,5.8079,5.8377,5.79047,5.81239,145310.02562609,0
+PFL.US,D,20140319,000000,5.82805,5.84773,5.77274,5.78209,153998.58376834,0
+PFL.US,D,20140320,000000,5.77781,5.78209,5.72579,5.73164,260339.47122703,0
+PFL.US,D,20140321,000000,5.73164,5.77274,5.72579,5.74324,184857.23732622,0
+PFL.US,D,20140324,000000,5.76885,5.77781,5.73798,5.75843,101044.78926707,0
+PFL.US,D,20140325,000000,5.77274,5.79047,5.72579,5.75843,122346.23422321,0
+PFL.US,D,20140326,000000,5.77781,5.80225,5.76885,5.78745,98469.641096329,0
+PFL.US,D,20140327,000000,5.78209,5.82251,5.77781,5.81239,142758.493248,0
+PFL.US,D,20140328,000000,5.8377,5.8377,5.81239,5.8377,113180.22636032,0
+PFL.US,D,20140331,000000,5.84364,5.85815,5.79047,5.8377,198885.01815101,0
+PFL.US,D,20140401,000000,5.85815,5.86118,5.80225,5.82251,132907.6273987,0
+PFL.US,D,20140402,000000,5.81239,5.84773,5.80225,5.83245,138955.32386028,0
+PFL.US,D,20140403,000000,5.85231,5.85231,5.80225,5.82251,82258.939613264,0
+PFL.US,D,20140404,000000,5.86118,5.86118,5.83245,5.83245,168747.15965526,0
+PFL.US,D,20140407,000000,5.84773,5.85815,5.8377,5.84773,60155.584481144,0
+PFL.US,D,20140408,000000,5.86118,5.86536,5.85231,5.86118,145204.26794604,0
+PFL.US,D,20140409,000000,5.88688,5.90889,5.8716,5.88688,158500.98597274,0
+PFL.US,D,20140410,000000,5.90889,5.92263,5.89224,5.91805,133333.73843972,0
+PFL.US,D,20140411,000000,5.92263,5.92263,5.90295,5.90889,99273.604819489,0
+PFL.US,D,20140414,000000,5.9274,5.9274,5.88688,5.89224,111507.61217765,0
+PFL.US,D,20140415,000000,5.90295,5.91416,5.88251,5.90889,120069.87716798,0
+PFL.US,D,20140416,000000,5.92263,5.92263,5.89224,5.90889,84513.734423045,0
+PFL.US,D,20140417,000000,5.8972,5.92263,5.87628,5.88251,110202.5829412,0
+PFL.US,D,20140421,000000,5.88251,5.90889,5.88251,5.8972,111465.51446035,0
+PFL.US,D,20140422,000000,5.89224,5.90889,5.88688,5.90889,93565.770417136,0
+PFL.US,D,20140423,000000,5.92263,5.95253,5.92263,5.95253,148156.24202533,0
+PFL.US,D,20140424,000000,5.94757,6.02158,5.94113,5.99353,253031.92356712,0
+PFL.US,D,20140425,000000,6.00522,6.01709,5.97386,6.00142,327206.0479107,0
+PFL.US,D,20140428,000000,6.01709,6.02616,5.99752,6.01709,226265.98955009,0
+PFL.US,D,20140429,000000,6.03901,6.04447,6.01709,6.03278,235782.12720814,0
+PFL.US,D,20140430,000000,6.04447,6.04447,6.00522,6.01709,184960.9414591,0
+PFL.US,D,20140501,000000,6.03278,6.04447,5.98924,5.99752,252276.21820281,0
+PFL.US,D,20140502,000000,5.97834,6.02158,5.97834,6.00522,149494.12801673,0
+PFL.US,D,20140505,000000,6.03901,6.04447,6.02158,6.02616,156244.13761578,0
+PFL.US,D,20140506,000000,6.03278,6.03901,5.99752,6.03901,560208.69900313,0
+PFL.US,D,20140507,000000,6.03901,6.0542,6.02616,6.0542,177333.04043822,0
+PFL.US,D,20140508,000000,6.07632,6.07632,6.04447,6.04895,90324.246184678,0
+PFL.US,D,20140509,000000,6.06297,6.06736,6.0542,6.06297,52728.931084449,0
+PFL.US,D,20140512,000000,6.08196,6.09219,6.06736,6.07632,188881.1630364,0
+PFL.US,D,20140513,000000,6.08196,6.08196,6.06297,6.07135,104289.3938203,0
+PFL.US,D,20140514,000000,6.07632,6.09716,6.06736,6.09219,182940.25102848,0
+PFL.US,D,20140515,000000,6.09219,6.11577,6.07135,6.10933,321553.65928236,0
+PFL.US,D,20140516,000000,6.1032,6.13417,6.08196,6.11577,204689.36927108,0
+PFL.US,D,20140519,000000,6.09219,6.13709,6.09219,6.10933,180292.20193266,0
+PFL.US,D,20140520,000000,6.10933,6.13047,6.09716,6.09716,263095.3315501,0
+PFL.US,D,20140521,000000,6.11577,6.13417,6.09716,6.1032,104877.73508897,0
+PFL.US,D,20140522,000000,6.13047,6.13417,6.10933,6.12034,124761.20571347,0
+PFL.US,D,20140523,000000,6.1032,6.14673,6.1032,6.13709,127888.75807712,0
+PFL.US,D,20140527,000000,6.16397,6.17409,6.13709,6.14127,250823.333569,0
+PFL.US,D,20140528,000000,6.14127,6.18082,6.14127,6.17409,177436.74457109,0
+PFL.US,D,20140529,000000,6.16397,6.16865,6.13709,6.14673,201916.05379693,0
+PFL.US,D,20140530,000000,6.159,6.18529,6.14673,6.18082,142610.63785063,0
+PFL.US,D,20140602,000000,6.18529,6.19454,6.18082,6.19454,159205.35265741,0
+PFL.US,D,20140603,000000,6.20332,6.20332,6.1032,6.14127,401957.21901344,0
+PFL.US,D,20140604,000000,6.15218,6.16397,6.13709,6.14673,204529.19259061,0
+PFL.US,D,20140605,000000,6.15218,6.16397,6.13709,6.159,110422.31249007,0
+PFL.US,D,20140606,000000,6.18082,6.18529,6.15218,6.16397,194609.5329106,0
+PFL.US,D,20140609,000000,6.18529,6.19912,6.18529,6.19454,174468.34211432,0
+PFL.US,D,20140610,000000,6.21783,6.23468,6.20896,6.22435,254244.5431802,0
+PFL.US,D,20140611,000000,6.24052,6.24052,6.21257,6.22874,107061.68252085,0
+PFL.US,D,20140612,000000,6.25172,6.25561,6.22435,6.23468,111091.76887258,0
+PFL.US,D,20140613,000000,6.21257,6.24626,6.20896,6.21783,161020.68836947,0
+PFL.US,D,20140616,000000,6.25172,6.25172,6.22435,6.24052,179063.15394207,0
+PFL.US,D,20140617,000000,6.20896,6.23468,6.18529,6.19454,229292.91810166,0
+PFL.US,D,20140618,000000,6.18082,6.20896,6.14604,6.1892,242917.17690447,0
+PFL.US,D,20140619,000000,6.21783,6.23468,6.19454,6.20896,171903.46167952,0
+PFL.US,D,20140620,000000,6.22874,6.25172,6.21783,6.22874,122356.50195913,0
+PFL.US,D,20140623,000000,6.22874,6.23468,6.21257,6.21257,109438.66338817,0
+PFL.US,D,20140624,000000,6.22435,6.25172,6.22435,6.22435,109798.03414565,0
+PFL.US,D,20140625,000000,6.24626,6.27997,6.23468,6.27578,153638.18623727,0
+PFL.US,D,20140626,000000,6.27997,6.29545,6.26009,6.27051,124515.80682479,0
+PFL.US,D,20140627,000000,6.27051,6.29545,6.27051,6.27051,86030.279019605,0
+PFL.US,D,20140630,000000,6.28434,6.28999,6.26516,6.27997,166007.72770968,0
+PFL.US,D,20140701,000000,6.30207,6.30606,6.22435,6.25172,199289.56694658,0
+PFL.US,D,20140702,000000,6.27578,6.27578,6.1892,6.1892,188618.30899664,0
+PFL.US,D,20140703,000000,6.18529,6.1892,6.09647,6.1405,508902.8761183,0
+PFL.US,D,20140707,000000,6.16397,6.19454,6.13417,6.17409,274668.09671451,0
+PFL.US,D,20140708,000000,6.18529,6.22874,6.18529,6.22874,193416.42199578,0
+PFL.US,D,20140709,000000,6.25561,6.27578,6.23468,6.24052,132120.09205303,0
+PFL.US,D,20140710,000000,6.24626,6.26593,6.23468,6.25561,158392.14797192,0
+PFL.US,D,20140711,000000,6.27578,6.28999,6.24626,6.25172,127784.02717066,0
+PFL.US,D,20140714,000000,6.27578,6.30655,6.25561,6.25561,121164.41781789,0
+PFL.US,D,20140715,000000,6.2711,6.2711,6.24052,6.25172,93418.941793366,0
+PFL.US,D,20140716,000000,6.25172,6.26593,6.20896,6.25172,173793.75186386,0
+PFL.US,D,20140717,000000,6.25561,6.28483,6.24626,6.2711,130909.52598712,0
+PFL.US,D,20140718,000000,6.28483,6.31219,6.27578,6.28055,91698.069251839,0
+PFL.US,D,20140721,000000,6.28999,6.31219,6.28483,6.29613,78191.8894122,0
+PFL.US,D,20140722,000000,6.31785,6.31785,6.29613,6.31219,138863.94101052,0
+PFL.US,D,20140723,000000,6.327,6.34269,6.29613,6.29613,160489.84642199,0
+PFL.US,D,20140724,000000,6.31785,6.32301,6.26593,6.28483,76126.020943494,0
+PFL.US,D,20140725,000000,6.26593,6.31785,6.26593,6.2711,198697.11858352,0
+PFL.US,D,20140728,000000,6.29613,6.29613,6.2711,6.28483,127388.71933743,0
+PFL.US,D,20140729,000000,6.28055,6.30655,6.27578,6.27578,135435.54398417,0
+PFL.US,D,20140730,000000,6.28483,6.28483,6.22874,6.23468,119516.44620146,0
+PFL.US,D,20140731,000000,6.22435,6.22435,6.0355,6.08517,494623.53576328,0
+PFL.US,D,20140801,000000,6.06988,6.11945,6.04155,6.11945,198028.68897462,0
+PFL.US,D,20140804,000000,6.11391,6.24626,6.11391,6.21783,242165.57863454,0
+PFL.US,D,20140805,000000,6.19912,6.19912,6.11391,6.12325,217356.6750854,0
+PFL.US,D,20140806,000000,6.09599,6.16865,6.09599,6.15102,128217.32562682,0
+PFL.US,D,20140807,000000,6.18529,6.19971,6.16319,6.19454,75772.810827572,0
+PFL.US,D,20140808,000000,6.19971,6.19971,6.15102,6.18529,159048.2562977,0
+PFL.US,D,20140811,000000,6.2185,6.2185,6.16865,6.18033,182525.43449698,0
+PFL.US,D,20140812,000000,6.20399,6.20955,6.19454,6.20399,51386.937998665,0
+PFL.US,D,20140813,000000,6.22942,6.26136,6.22494,6.23546,90663.081470301,0
+PFL.US,D,20140814,000000,6.21315,6.27714,6.21315,6.24626,193945.21039606,0
+PFL.US,D,20140815,000000,6.28181,6.30821,6.26593,6.2975,180512.95825511,0
+PFL.US,D,20140818,000000,6.30821,6.30821,6.27266,6.28181,131720.67712544,0
+PFL.US,D,20140819,000000,6.30821,6.32379,6.2862,6.32379,170542.98666905,0
+PFL.US,D,20140820,000000,6.34415,6.34415,6.31843,6.32759,165814.69427423,0
+PFL.US,D,20140821,000000,6.34415,6.3494,6.33362,6.34415,132090.31561884,0
+PFL.US,D,20140822,000000,6.3494,6.3494,6.2975,6.31346,190477.7959732,0
+PFL.US,D,20140825,000000,6.34415,6.3494,6.31346,6.31843,242590.66290196,0
+PFL.US,D,20140826,000000,6.34415,6.37005,6.32759,6.3494,132221.74263872,0
+PFL.US,D,20140827,000000,6.37005,6.3762,6.35378,6.35856,144294.54654282,0
+PFL.US,D,20140828,000000,6.3796,6.38485,6.32759,6.3796,191286.89356432,0
+PFL.US,D,20140829,000000,6.39079,6.40112,6.36508,6.40112,106163.25562715,0
+PFL.US,D,20140902,000000,6.41203,6.49043,6.39547,6.40647,487559.33344484,0
+PFL.US,D,20140903,000000,6.45245,6.49783,6.44231,6.49783,230598.9741117,0
+PFL.US,D,20140904,000000,6.4729,6.49442,6.42488,6.46199,179778.81513626,0
+PFL.US,D,20140905,000000,6.46199,6.48351,6.44786,6.47826,130308.86343534,0
+PFL.US,D,20140908,000000,6.49043,6.54574,6.4729,6.51537,242366.82625874,0
+PFL.US,D,20140909,000000,6.50961,6.50961,6.42148,6.43647,180801.48163469,0
+PFL.US,D,20140910,000000,6.46199,6.49101,6.44231,6.49101,160078.11021128,0
+PFL.US,D,20140911,000000,6.49101,6.50309,6.45644,6.4843,86090.85866158,0
+PFL.US,D,20140912,000000,6.4843,6.4952,6.45245,6.46199,201629.58396455,0
+PFL.US,D,20140915,000000,6.47903,6.49101,6.38418,6.40043,227331.78053942,0
+PFL.US,D,20140916,000000,6.41739,6.42488,6.40647,6.42148,109087.50681943,0
+PFL.US,D,20140917,000000,6.46794,6.5104,6.44231,6.49101,271161.66489511,0
+PFL.US,D,20140918,000000,6.50309,6.50309,6.47358,6.4952,122214.80720334,0
+PFL.US,D,20140919,000000,6.52062,6.52919,6.4952,6.51624,123820.68110246,0
+PFL.US,D,20140922,000000,6.52919,6.55129,6.49101,6.49851,204442.94360882,0
+PFL.US,D,20140923,000000,6.50309,6.52579,6.4843,6.49851,80002.091256299,0
+PFL.US,D,20140924,000000,6.50309,6.5104,6.42148,6.4317,183591.22548631,0
+PFL.US,D,20140925,000000,6.44786,6.44786,6.40043,6.41203,118347.97785287,0
+PFL.US,D,20140926,000000,6.10378,6.2076,5.94113,6.12609,1783214.1269864,0
+PFL.US,D,20140929,000000,6.08704,6.09774,5.98038,6.02402,1125174.4400616,0
+PFL.US,D,20140930,000000,6.01428,6.24491,5.99509,6.21217,1126419.9164298,0
+PFL.US,D,20141001,000000,6.30655,6.30655,6.17185,6.27578,468382.28305219,0
+PFL.US,D,20141002,000000,6.28483,6.28483,6.14926,6.21666,212760.83648406,0
+PFL.US,D,20141003,000000,6.26593,6.30655,6.21666,6.29613,270757.11609956,0
+PFL.US,D,20141006,000000,6.32759,6.33811,6.28483,6.28999,298663.79557815,0
+PFL.US,D,20141007,000000,6.28999,6.31219,6.28483,6.29613,174571.0194736,0
+PFL.US,D,20141008,000000,6.28999,6.32301,6.28483,6.31785,113692.58638312,0
+PFL.US,D,20141009,000000,6.36508,6.36508,6.27578,6.27997,123279.57141906,0
+PFL.US,D,20141010,000000,6.32759,6.33284,6.18276,6.23877,143837.63229402,0
+PFL.US,D,20141013,000000,6.27997,6.29613,6.19758,6.19758,142246.13322519,0
+PFL.US,D,20141014,000000,6.27051,6.28483,6.14167,6.17634,169173.27069628,0
+PFL.US,D,20141015,000000,6.17069,6.17069,6.03998,6.09073,239775.24971052,0
+PFL.US,D,20141016,000000,6.07466,6.13758,6.0655,6.13417,149128.5966177,0
+PFL.US,D,20141017,000000,6.19758,6.22775,6.16464,6.21598,132223.7961859,0
+PFL.US,D,20141020,000000,6.24431,6.24967,6.16464,6.18716,103841.72053384,0
+PFL.US,D,20141021,000000,6.24967,6.30655,6.21217,6.28999,717402.60219225,0
+PFL.US,D,20141022,000000,6.30207,6.33284,6.27578,6.30207,439177.76175229,0
+PFL.US,D,20141023,000000,6.41806,6.48584,6.34862,6.40726,472138.22085463,0
+PFL.US,D,20141024,000000,6.40112,6.40112,6.35378,6.39547,89712.289123372,0
+PFL.US,D,20141027,000000,6.39547,6.39547,6.36508,6.39079,125923.51342051,0
+PFL.US,D,20141028,000000,6.39547,6.46939,6.39547,6.46939,181210.13752461,0
+PFL.US,D,20141029,000000,6.49179,6.49179,6.42206,6.44875,137138.96137462,0
+PFL.US,D,20141030,000000,6.45761,6.47397,6.40112,6.44378,163656.41618218,0
+PFL.US,D,20141031,000000,6.50085,6.50085,6.41806,6.44378,129842.70822422,0
+PFL.US,D,20141103,000000,6.47962,6.52276,6.46939,6.46939,215914.05818753,0
+PFL.US,D,20141104,000000,6.49179,6.53163,6.47962,6.53163,142885.81317351,0
+PFL.US,D,20141105,000000,6.53163,6.53737,6.50085,6.51253,95290.750053033,0
+PFL.US,D,20141106,000000,6.52656,6.52656,6.48584,6.51253,80933.374904965,0
+PFL.US,D,20141107,000000,6.53163,6.53737,6.51253,6.53163,78897.28287045,0
+PFL.US,D,20141110,000000,6.55355,6.55355,6.51253,6.53737,93771.125135695,0
+PFL.US,D,20141111,000000,6.5586,6.59103,6.52656,6.5586,97792.997298677,0
+PFL.US,D,20141112,000000,6.56396,6.56396,6.52276,6.53737,79843.968123009,0
+PFL.US,D,20141113,000000,6.5476,6.5476,6.44875,6.47903,136992.13275085,0
+PFL.US,D,20141114,000000,6.47358,6.47358,6.44875,6.45313,101695.7637249,0
+PFL.US,D,20141117,000000,6.46851,6.46851,6.39995,6.41125,180670.0546148,0
+PFL.US,D,20141118,000000,6.41642,6.45313,6.38982,6.38982,141548.95395569,0
+PFL.US,D,20141119,000000,6.38982,6.42567,6.38982,6.42567,112975.89841535,0
+PFL.US,D,20141120,000000,6.38418,6.43724,6.38418,6.41642,89834.475180915,0
+PFL.US,D,20141121,000000,6.46267,6.50085,6.44309,6.47903,121967.35476746,0
+PFL.US,D,20141124,000000,6.46267,6.46851,6.42089,6.44875,86582.68321253,0
+PFL.US,D,20141125,000000,6.46267,6.46851,6.42089,6.44309,90708.259508384,0
+PFL.US,D,20141126,000000,6.45313,6.48507,6.43238,6.48507,192175.05272208,0
+PFL.US,D,20141128,000000,6.49101,6.53163,6.44309,6.53163,84836.141331183,0
+PFL.US,D,20141201,000000,6.53163,6.53163,6.4057,6.43724,160547.34574319,0
+PFL.US,D,20141202,000000,6.45313,6.46851,6.43724,6.45702,108248.63279412,0
+PFL.US,D,20141203,000000,6.44309,6.46267,6.42089,6.45313,139246.92756063,0
+PFL.US,D,20141204,000000,6.46851,6.47903,6.43238,6.45313,102967.93620636,0
+PFL.US,D,20141205,000000,6.42567,6.42567,6.37901,6.41642,170355.08710158,0
+PFL.US,D,20141208,000000,6.38982,6.41125,6.37493,6.38982,86341.391418223,0
+PFL.US,D,20141209,000000,6.39995,6.39995,6.35233,6.38982,139397.86327877,0
+PFL.US,D,20141210,000000,6.3943,6.3943,6.30051,6.34736,131713.48971028,0
+PFL.US,D,20141211,000000,6.35233,6.38982,6.30528,6.38982,134935.50524448,0
+PFL.US,D,20141212,000000,6.35233,6.36372,6.2935,6.3572,235093.16212737,0
+PFL.US,D,20141215,000000,6.36879,6.38418,6.316,6.3572,102033.57223693,0
+PFL.US,D,20141216,000000,6.32009,6.3572,6.26214,6.32009,271391.66217989,0
+PFL.US,D,20141217,000000,6.33588,6.36879,6.30051,6.36879,218328.0029042,0
+PFL.US,D,20141218,000000,6.38418,6.39995,6.34736,6.38982,170688.78851923,0
+PFL.US,D,20141219,000000,6.37493,6.42634,6.3572,6.4057,76146.55641535,0
+PFL.US,D,20141222,000000,6.41125,6.41125,6.34736,6.39995,142601.3968883,0
+PFL.US,D,20141223,000000,6.41642,6.43724,6.35233,6.41125,85260.198825008,0
+PFL.US,D,20141224,000000,6.43375,6.46462,6.36879,6.44445,49179.374774153,0
+PFL.US,D,20141226,000000,6.43375,6.50873,6.43375,6.4801,60233.619274196,0
+PFL.US,D,20141229,000000,6.49238,6.49238,6.41203,6.45819,119552.38327721,0
+PFL.US,D,20141230,000000,6.44445,6.46998,6.38982,6.41739,123529.07740212,0
+PFL.US,D,20141231,000000,6.39995,6.41739,6.29243,6.32535,199346.03949417,0
+PFL.US,D,20150102,000000,6.36879,6.4057,6.32535,6.38418,81454.975890106,0
+PFL.US,D,20150105,000000,6.3567,6.37493,6.28765,6.32535,129722.57571385,0
+PFL.US,D,20150106,000000,6.30411,6.36304,6.30411,6.33558,118677.57217615,0
+PFL.US,D,20150107,000000,6.36304,6.39995,6.36304,6.3943,77683.636483766,0
+PFL.US,D,20150108,000000,6.42732,6.44515,6.34628,6.36879,191388.54415001,0
+PFL.US,D,20150109,000000,6.36304,6.42732,6.32827,6.3943,166931.82394319,0
+PFL.US,D,20150112,000000,6.36879,6.42732,6.34628,6.42732,83329.864470551,0
+PFL.US,D,20150113,000000,6.4654,6.4654,6.33508,6.39995,188674.78154424,0
+PFL.US,D,20150114,000000,6.37493,6.37901,6.25444,6.2862,128408.30551508,0
+PFL.US,D,20150115,000000,6.28055,6.30909,6.25882,6.29165,99237.667743741,0
+PFL.US,D,20150116,000000,6.30909,6.35622,6.30909,6.32827,86033.359340383,0
+PFL.US,D,20150120,000000,6.36304,6.38982,6.34054,6.36304,64956.777801058,0
+PFL.US,D,20150121,000000,6.34628,6.38418,6.34628,6.36879,68423.165450337,0
+PFL.US,D,20150122,000000,6.4057,6.4057,6.36304,6.37901,38246.289558061,0
+PFL.US,D,20150123,000000,6.37493,6.45916,6.37493,6.45916,103276.99505781,0
+PFL.US,D,20150126,000000,6.45916,6.45916,6.4057,6.43443,94606.918840231,0
+PFL.US,D,20150127,000000,6.43851,6.49315,6.38982,6.4878,117891.06360406,0
+PFL.US,D,20150128,000000,6.48089,6.51624,6.45527,6.49315,83652.271378689,0
+PFL.US,D,20150129,000000,6.47622,6.52062,6.41739,6.43851,97595.856768861,0
+PFL.US,D,20150130,000000,6.3943,6.4057,6.35164,6.37493,106520.57283745,0
+PFL.US,D,20150202,000000,6.38982,6.38982,6.32827,6.34628,143791.42748234,0
+PFL.US,D,20150203,000000,6.37901,6.37901,6.32496,6.32827,157705.23643833,0
+PFL.US,D,20150204,000000,6.29847,6.32496,6.249,6.30344,91229.860493525,0
+PFL.US,D,20150205,000000,6.32827,6.33508,6.28055,6.2862,137774.53422857,0
+PFL.US,D,20150206,000000,6.2862,6.31931,6.25882,6.28055,107397.43748569,0
+PFL.US,D,20150209,000000,6.29165,6.37901,6.2862,6.34054,121095.62398718,0
+PFL.US,D,20150210,000000,6.36304,6.39031,6.31405,6.32827,114592.04005042,0
+PFL.US,D,20150211,000000,6.34054,6.34628,6.29106,6.33508,82451.97304871,0
+PFL.US,D,20150212,000000,6.31405,6.35622,6.31405,6.33508,82433.49112404,0
+PFL.US,D,20150213,000000,6.35164,6.38418,6.34628,6.36879,79844.994896602,0
+PFL.US,D,20150217,000000,6.35164,6.38418,6.32827,6.33508,73653.550132041,0
+PFL.US,D,20150218,000000,6.35164,6.35164,6.32827,6.33508,94125.36202521,0
+PFL.US,D,20150219,000000,6.32496,6.37493,6.32496,6.33508,52372.64064775,0
+PFL.US,D,20150220,000000,6.35164,6.36879,6.34628,6.35164,73389.669318693,0
+PFL.US,D,20150223,000000,6.36879,6.41806,6.36304,6.40043,92301.812124403,0
+PFL.US,D,20150224,000000,6.37493,6.39031,6.35164,6.37493,163416.15116145,0
+PFL.US,D,20150225,000000,6.39031,6.40043,6.35622,6.38418,56477.681471748,0
+PFL.US,D,20150226,000000,6.37901,6.40647,6.37493,6.40647,40498.004047063,0
+PFL.US,D,20150227,000000,6.39508,6.4394,6.39508,6.4394,129254.36695555,0
+PFL.US,D,20150302,000000,6.4394,6.46053,6.42206,6.45527,90189.738844022,0
+PFL.US,D,20150303,000000,6.46053,6.48887,6.45527,6.45527,130617.92228678,0
+PFL.US,D,20150304,000000,6.41806,6.52656,6.41806,6.50465,138113.36951419,0
+PFL.US,D,20150305,000000,6.47679,6.50465,6.45527,6.46657,76106.51224523,0
+PFL.US,D,20150306,000000,6.46657,6.46657,6.42206,6.4394,76106.51224523,0
+PFL.US,D,20150309,000000,6.45527,6.46053,6.44582,6.45527,72309.50349907,0
+PFL.US,D,20150310,000000,6.46657,6.46657,6.43443,6.43443,135097.73547214,0
+PFL.US,D,20150311,000000,6.4279,6.4394,6.33986,6.35563,214218.85498582,0
+PFL.US,D,20150312,000000,6.35096,6.41739,6.35096,6.4057,58634.932790214,0
+PFL.US,D,20150313,000000,6.41739,6.41739,6.3943,6.39995,44841.25634459,0
+PFL.US,D,20150316,000000,6.36829,6.37901,6.35563,6.36236,101848.75299022,0
+PFL.US,D,20150317,000000,6.33986,6.37443,6.33986,6.35563,76251.287321815,0
+PFL.US,D,20150318,000000,6.34483,6.34483,6.27938,6.28434,137613.33077449,0
+PFL.US,D,20150319,000000,6.2674,6.32759,6.2674,6.30733,78792.551963985,0
+PFL.US,D,20150320,000000,6.30733,6.31785,6.28434,6.31785,84241.639420955,0
+PFL.US,D,20150323,000000,6.28999,6.31785,6.28999,6.31288,55922.196958045,0
+PFL.US,D,20150324,000000,6.29613,6.31288,6.28999,6.30207,92952.786582235,0
+PFL.US,D,20150325,000000,6.28434,6.30733,6.27938,6.29613,102759.50116703,0
+PFL.US,D,20150326,000000,6.36236,6.36236,6.27938,6.30207,78069.703354657,0
+PFL.US,D,20150327,000000,6.28434,6.31785,6.27938,6.31785,92592.389051165,0
+PFL.US,D,20150330,000000,6.29613,6.31785,6.28999,6.29613,118186.77439879,0
+PFL.US,D,20150331,000000,6.29613,6.30733,6.26282,6.27938,143876.64969054,0
+PFL.US,D,20150401,000000,6.27324,6.31288,6.2674,6.30733,80600.700260899,0
+PFL.US,D,20150402,000000,6.27938,6.31785,6.2674,6.30207,157035.78005582,0
+PFL.US,D,20150406,000000,6.31288,6.37443,6.30733,6.34483,193158.70182398,0
+PFL.US,D,20150407,000000,6.37443,6.37443,6.35096,6.37443,114508.8713894,0
+PFL.US,D,20150408,000000,6.37443,6.38982,6.35096,6.38418,123090.64507799,0
+PFL.US,D,20150409,000000,6.37901,6.39995,6.35563,6.37901,117117.90308869,0
+PFL.US,D,20150410,000000,6.38418,6.41203,6.37443,6.38418,92050.252594169,0
+PFL.US,D,20150413,000000,6.36236,6.3943,6.35563,6.38418,85384.438429736,0
+PFL.US,D,20150414,000000,6.37443,6.38982,6.33899,6.37443,101598.22023358,0
+PFL.US,D,20150415,000000,6.38418,6.38418,6.33899,6.35096,89868.358709476,0
+PFL.US,D,20150416,000000,6.33899,6.36236,6.32759,6.33362,141056.10263114,0
+PFL.US,D,20150417,000000,6.32759,6.33899,6.31219,6.32379,118356.1920416,0
+PFL.US,D,20150420,000000,6.31785,6.33899,6.30655,6.31785,122355.47518555,0
+PFL.US,D,20150421,000000,6.31219,6.35096,6.31219,6.33899,99420.433443259,0
+PFL.US,D,20150422,000000,6.33362,6.35096,6.32759,6.34415,101649.55891322,0
+PFL.US,D,20150423,000000,6.34415,6.34415,6.31785,6.32759,74034.483134968,0
+PFL.US,D,20150424,000000,6.32759,6.33899,6.32379,6.33362,103174.31769852,0
+PFL.US,D,20150427,000000,6.33899,6.35096,6.33362,6.34415,101415.45453407,0
+PFL.US,D,20150428,000000,6.34415,6.36236,6.33362,6.33899,82861.655712237,0
+PFL.US,D,20150429,000000,6.32759,6.38418,6.32379,6.33362,152578.5558895,0
+PFL.US,D,20150430,000000,6.32759,6.36236,6.32759,6.35096,72951.236994568,0
+PFL.US,D,20150501,000000,6.36829,6.37443,6.34415,6.37443,119965.14626151,0
+PFL.US,D,20150504,000000,6.36236,6.39995,6.36236,6.3943,158699.15327615,0
+PFL.US,D,20150505,000000,6.3943,6.39995,6.35096,6.36236,50435.118878143,0
+PFL.US,D,20150506,000000,6.35096,6.37901,6.31219,6.31785,104601.53299251,0
+PFL.US,D,20150507,000000,6.31219,6.33362,6.27802,6.32379,212132.45104526,0
+PFL.US,D,20150508,000000,6.32379,6.33362,6.29545,6.30655,233218.27354692,0
+PFL.US,D,20150511,000000,6.28376,6.30207,6.21598,6.26593,326503.73477322,0
+PFL.US,D,20150512,000000,6.23341,6.27802,6.22775,6.27188,211658.08164539,0
+PFL.US,D,20150513,000000,6.25561,6.27188,6.2224,6.26068,263778.13598932,0
+PFL.US,D,20150514,000000,6.26068,6.28376,6.24558,6.26593,226963.16881961,0
+PFL.US,D,20150515,000000,6.25561,6.28376,6.24558,6.27802,226350.18498471,0
+PFL.US,D,20150518,000000,6.28376,6.28376,6.23341,6.26068,272680.26303885,0
+PFL.US,D,20150519,000000,6.2224,6.25561,6.2224,6.25094,365466.71229905,0
+PFL.US,D,20150520,000000,6.22775,6.24558,6.21082,6.23974,304516.40505709,0
+PFL.US,D,20150521,000000,6.22775,6.26068,6.21598,6.26068,243411.0550026,0
+PFL.US,D,20150522,000000,6.23974,6.28999,6.23974,6.27188,67733.173595978,0
+PFL.US,D,20150526,000000,6.25094,6.26593,6.22775,6.26593,133606.86021541,0
+PFL.US,D,20150527,000000,6.26593,6.29545,6.24558,6.28999,217854.66027791,0
+PFL.US,D,20150528,000000,6.26593,6.27802,6.25094,6.26593,134953.98716915,0
+PFL.US,D,20150529,000000,6.26593,6.30655,6.25561,6.30655,116703.0865572,0
+PFL.US,D,20150601,000000,6.31785,6.31785,6.27802,6.30655,108811.30472297,0
+PFL.US,D,20150602,000000,6.30207,6.35096,6.27802,6.32379,176848.40330241,0
+PFL.US,D,20150603,000000,6.31785,6.32379,6.28999,6.29545,103469.00171965,0
+PFL.US,D,20150604,000000,6.27802,6.28376,6.23974,6.25561,136357.5866705,0
+PFL.US,D,20150605,000000,6.25094,6.27802,6.21082,6.25561,189610.17228727,0
+PFL.US,D,20150608,000000,6.23341,6.27802,6.21598,6.23974,133671.54695175,0
+PFL.US,D,20150609,000000,6.22775,6.25094,6.17185,6.1886,157308.9018315,0
+PFL.US,D,20150610,000000,6.1886,6.21598,6.12121,6.1778,163436.68663331,0
+PFL.US,D,20150611,000000,6.1778,6.1778,6.1102,6.14858,227574.09910732,0
+PFL.US,D,20150612,000000,6.14167,6.15432,6.1102,6.14167,130115.8299999,0
+PFL.US,D,20150615,000000,6.04856,6.13631,6.03629,6.13222,217513.7714451,0
+PFL.US,D,20150616,000000,6.1102,6.18422,6.1102,6.13222,138625.729537,0
+PFL.US,D,20150617,000000,6.10378,6.12121,6.06385,6.1102,207941.16123947,0
+PFL.US,D,20150618,000000,6.0805,6.12609,6.0805,6.1102,177970.66683935,0
+PFL.US,D,20150619,000000,6.0805,6.12609,6.0805,6.12609,137023.96273222,0
+PFL.US,D,20150622,000000,6.12609,6.1778,6.10378,6.14167,166454.37422254,0
+PFL.US,D,20150623,000000,6.14858,6.15432,6.12121,6.15432,81090.471264663,0
+PFL.US,D,20150624,000000,6.13222,6.1778,6.13222,6.15432,129584.98805242,0
+PFL.US,D,20150625,000000,6.14167,6.16027,6.10378,6.11664,298873.25739109,0
+PFL.US,D,20150626,000000,6.1102,6.1102,6.00181,6.05859,362340.18670899,0
+PFL.US,D,20150629,000000,5.96859,5.98555,5.79895,5.98555,328659.95931809,0
+PFL.US,D,20150630,000000,5.99119,6.12609,5.98555,6.12609,322156.37538133,0
+PFL.US,D,20150701,000000,6.12121,6.13631,6.0805,6.13222,158127.24038497,0
+PFL.US,D,20150702,000000,6.10378,6.21082,6.08597,6.15432,242675.88511017,0
+PFL.US,D,20150706,000000,6.08597,6.15432,6.08597,6.13631,145004.04709544,0
+PFL.US,D,20150707,000000,6.13631,6.14858,6.09774,6.13631,130644.61840018,0
+PFL.US,D,20150708,000000,6.0694,6.10378,6.06385,6.09774,79239.198476852,0
+PFL.US,D,20150709,000000,6.1102,6.13222,6.0805,6.0805,73304.44711049,0
+PFL.US,D,20150710,000000,6.0805,6.11664,6.0805,6.11664,67680.808142747,0
+PFL.US,D,20150713,000000,6.11664,6.13709,6.1102,6.1102,151705.79833562,0
+PFL.US,D,20150714,000000,6.09219,6.12121,6.0805,6.08597,184644.69519252,0
+PFL.US,D,20150715,000000,6.07525,6.09774,6.06385,6.09219,142053.09978975,0
+PFL.US,D,20150716,000000,6.0805,6.10378,6.0805,6.09774,116723.62202906,0
+PFL.US,D,20150717,000000,6.08597,6.09219,6.0355,6.0694,145021.50224651,0
+PFL.US,D,20150720,000000,6.04155,6.05303,6.00142,6.02373,154351.79388426,0
+PFL.US,D,20150721,000000,5.99509,6.05859,5.99509,6.05859,73829.128416408,0
+PFL.US,D,20150722,000000,6.02373,6.0694,5.98993,6.01826,105120.05365687,0
+PFL.US,D,20150723,000000,6.0355,6.05303,5.98993,5.98993,129906.36818697,0
+PFL.US,D,20150724,000000,5.97834,5.97834,5.93889,5.94454,70493.141013414,0
+PFL.US,D,20150727,000000,5.9274,5.9274,5.87568,5.89847,129380.66010745,0
+PFL.US,D,20150728,000000,5.87568,5.9163,5.85932,5.91094,209544.98159142,0
+PFL.US,D,20150729,000000,5.86497,5.9163,5.85932,5.91094,114786.10025946,0
+PFL.US,D,20150730,000000,5.88192,5.91094,5.86497,5.89847,183701.09026073,0
+PFL.US,D,20150731,000000,5.88192,5.92146,5.87091,5.91094,141688.5951643,0
+PFL.US,D,20150803,000000,5.9163,5.9163,5.88805,5.89293,148311.28483783,0
+PFL.US,D,20150804,000000,5.87568,5.90481,5.87091,5.90481,90708.259508384,0
+PFL.US,D,20150805,000000,5.90481,5.90481,5.88192,5.88805,135187.06477472,0
+PFL.US,D,20150806,000000,5.88805,5.89293,5.83059,5.86497,145982.56232938,0
+PFL.US,D,20150807,000000,5.83596,5.85309,5.81384,5.8194,167529.4061742,0
+PFL.US,D,20150810,000000,5.83596,5.84773,5.81384,5.84218,165947.1480677,0
+PFL.US,D,20150811,000000,5.78404,5.82553,5.77274,5.8194,150725.22955451,0
+PFL.US,D,20150812,000000,5.76738,5.81384,5.68734,5.77898,225481.5345252,0
+PFL.US,D,20150813,000000,5.73281,5.8194,5.72716,5.78998,213633.59403793,0
+PFL.US,D,20150814,000000,5.76738,5.81384,5.75629,5.8079,222000.77204563,0
+PFL.US,D,20150817,000000,5.8079,5.81384,5.75083,5.77898,219554.99734759,0
+PFL.US,D,20150818,000000,5.77898,5.78998,5.74469,5.76242,159267.98584656,0
+PFL.US,D,20150819,000000,5.75083,5.77274,5.69892,5.73924,170593.2985751,0
+PFL.US,D,20150820,000000,5.69892,5.78404,5.69892,5.72122,355304.73405115,0
+PFL.US,D,20150821,000000,5.72716,5.72716,5.65227,5.68217,205103.15902898,0
+PFL.US,D,20150824,000000,5.4345,5.61866,5.18762,5.54349,533960.2588769,0
+PFL.US,D,20150825,000000,5.57747,5.66385,5.55517,5.5951,322371.99783581,0
+PFL.US,D,20150826,000000,5.68217,5.68734,5.60679,5.68734,265043.12105564,0
+PFL.US,D,20150827,000000,5.66999,5.76738,5.66999,5.74469,209272.88658932,0
+PFL.US,D,20150828,000000,5.71003,5.77898,5.71003,5.77898,182617.84412034,0
+PFL.US,D,20150831,000000,5.73281,5.76738,5.72122,5.76242,177560.98417581,0
+PFL.US,D,20150901,000000,5.71003,5.82553,5.71003,5.78404,413673.73248084,0
+PFL.US,D,20150902,000000,5.75083,5.78998,5.7147,5.77898,181223.48558132,0
+PFL.US,D,20150903,000000,5.77274,5.77898,5.76738,5.76738,109261.03155662,0
+PFL.US,D,20150904,000000,5.7147,5.85309,5.7147,5.77898,112912.2384526,0
+PFL.US,D,20150908,000000,5.78404,5.8079,5.76738,5.79564,152468.69111507,0
+PFL.US,D,20150909,000000,5.79564,5.79564,5.76738,5.77274,211730.98257049,0
+PFL.US,D,20150910,000000,5.77274,5.82553,5.77274,5.79564,105217.59714819,0
+PFL.US,D,20150911,000000,5.7556,5.77898,5.75025,5.76738,112773.62401757,0
+PFL.US,D,20150914,000000,5.79564,5.79564,5.72649,5.73875,87212.095424914,0
+PFL.US,D,20150915,000000,5.7556,5.7556,5.70953,5.72064,144893.15554742,0
+PFL.US,D,20150916,000000,5.72064,5.73875,5.66278,5.72649,263537.87096859,0
+PFL.US,D,20150917,000000,5.71392,5.82553,5.6808,5.81384,116154.78945865,0
+PFL.US,D,20150918,000000,5.78404,5.91279,5.78404,5.89409,157848.98474131,0
+PFL.US,D,20150921,000000,5.90675,5.91279,5.78998,5.8079,123141.98375762,0
+PFL.US,D,20150922,000000,5.78404,5.8079,5.78404,5.79564,82723.04127721,0
+PFL.US,D,20150923,000000,5.79564,5.80225,5.72064,5.72649,44210.817358613,0
+PFL.US,D,20150924,000000,5.6922,5.70953,5.65159,5.70953,203223.13658057,0
+PFL.US,D,20150925,000000,5.68694,5.7556,5.68694,5.72064,196706.20458709,0
+PFL.US,D,20150928,000000,5.69794,5.72064,5.59373,5.62861,342338.63712133,0
+PFL.US,D,20150929,000000,5.66278,5.66278,5.57094,5.59373,126416.36474505,0
+PFL.US,D,20150930,000000,5.64525,5.65159,5.59373,5.60503,198429.13067581,0
+PFL.US,D,20151001,000000,5.60503,5.60503,5.52994,5.58195,149556.7612059,0
+PFL.US,D,20151002,000000,5.49537,5.62861,5.47775,5.61682,392198.7627875,0
+PFL.US,D,20151005,000000,5.61682,5.67457,5.60503,5.66883,167346.64047468,0
+PFL.US,D,20151006,000000,5.63991,5.7034,5.63991,5.66883,149387.34356308,0
+PFL.US,D,20151007,000000,5.6922,5.74469,5.6922,5.73924,203112.24503254,0
+PFL.US,D,20151008,000000,5.70399,5.77975,5.70399,5.76885,115329.26349004,0
+PFL.US,D,20151009,000000,5.73924,5.83848,5.73924,5.82095,239897.43576806,0
+PFL.US,D,20151012,000000,5.79698,5.83303,5.79698,5.8267,56373.977338875,0
+PFL.US,D,20151013,000000,5.80907,5.83848,5.77975,5.83303,223130.2229977,0
+PFL.US,D,20151014,000000,5.8267,5.83303,5.77975,5.78531,104373.58925491,0
+PFL.US,D,20151015,000000,5.78531,5.82095,5.75629,5.81472,90690.804357307,0
+PFL.US,D,20151016,000000,5.82095,5.83848,5.81472,5.8267,113106.29866163,0
+PFL.US,D,20151019,000000,5.83303,5.89117,5.83303,5.86693,124015.7680851,0
+PFL.US,D,20151020,000000,5.85543,5.89692,5.85543,5.8788,63702.060470662,0
+PFL.US,D,20151021,000000,5.89117,5.89692,5.84461,5.8788,124225.22989803,0
+PFL.US,D,20151022,000000,5.91473,5.97386,5.88503,5.95535,192674.06468819,0
+PFL.US,D,20151023,000000,5.95535,5.98993,5.94289,5.98418,74601.262158192,0
+PFL.US,D,20151026,000000,5.98418,6.01963,5.96111,6.01963,86575.49579738,0
+PFL.US,D,20151027,000000,6.00765,6.08956,6.00765,6.04359,96164.534380502,0
+PFL.US,D,20151028,000000,6.03764,6.05908,6.00142,6.03133,131931.16571197,0
+PFL.US,D,20151029,000000,6.0248,6.03764,6.01963,6.03133,86925.625592522,0
+PFL.US,D,20151030,000000,6.04359,6.0548,6.01963,6.04895,53560.617694614,0
+PFL.US,D,20151102,000000,6.04895,6.04895,6.03133,6.04895,119966.1730351,0
+PFL.US,D,20151103,000000,6.03133,6.11391,6.03133,6.09599,203451.08031817,0
+PFL.US,D,20151104,000000,6.12325,6.13553,6.10105,6.12325,91604.632854895,0
+PFL.US,D,20151105,000000,6.12325,6.16027,6.10768,6.16027,168888.85441107,0
+PFL.US,D,20151106,000000,6.16591,6.16591,6.07193,6.08401,124747.85765676,0
+PFL.US,D,20151109,000000,6.09599,6.09599,6.02402,6.04895,86354.739474929,0
+PFL.US,D,20151110,000000,6.01886,6.09599,5.95984,6.00064,60389.688860301,0
+PFL.US,D,20151111,000000,6.00687,6.00687,5.89506,5.95399,132827.53905847,0
+PFL.US,D,20151112,000000,5.91338,5.97794,5.88922,5.90091,98383.392114535,0
+PFL.US,D,20151113,000000,5.8716,5.90091,5.84218,5.88329,109752.85610756,0
+PFL.US,D,20151116,000000,5.86536,5.89506,5.83059,5.87695,108566.93260789,0
+PFL.US,D,20151117,000000,5.88922,5.92477,5.87695,5.90091,63780.095263714,0
+PFL.US,D,20151118,000000,5.90735,5.94824,5.90735,5.93568,106362.44970415,0
+PFL.US,D,20151119,000000,5.92477,5.94152,5.84832,5.92477,113482.09779661,0
+PFL.US,D,20151120,000000,5.93568,5.93568,5.90735,5.92477,64468.033570888,0
+PFL.US,D,20151123,000000,5.93004,5.93568,5.89506,5.90735,70569.122259281,0
+PFL.US,D,20151124,000000,5.84832,5.91338,5.84832,5.90091,114846.67990143,0
+PFL.US,D,20151125,000000,5.89506,5.91338,5.85377,5.90091,69045.390247572,0
+PFL.US,D,20151127,000000,5.91338,5.91338,5.88329,5.90091,33588.844541138,0
+PFL.US,D,20151130,000000,5.88329,5.90735,5.87695,5.90735,103138.38062278,0
+PFL.US,D,20151201,000000,5.90735,5.93004,5.90091,5.91874,138207.83268473,0
+PFL.US,D,20151202,000000,5.90735,5.94152,5.90091,5.91874,158162.15068711,0
+PFL.US,D,20151203,000000,5.90091,5.93004,5.8716,5.90091,134106.8989551,0
+PFL.US,D,20151204,000000,5.89506,5.91338,5.8716,5.90735,81085.337396699,0
+PFL.US,D,20151207,000000,5.90735,5.91338,5.84218,5.8716,189483.87913537,0
+PFL.US,D,20151208,000000,5.83596,5.86,5.79465,5.83059,242288.79146569,0
+PFL.US,D,20151209,000000,5.81239,5.84832,5.75336,5.77703,221540.77747605,0
+PFL.US,D,20151210,000000,5.78297,5.81239,5.74801,5.81239,85324.885561354,0
+PFL.US,D,20151211,000000,5.76534,5.80099,5.64729,5.73603,332988.83678533,0
+PFL.US,D,20151214,000000,5.67729,5.68831,5.58282,5.65977,436829.53054557,0
+PFL.US,D,20151215,000000,5.65324,5.72375,5.64136,5.71791,196601.47368062,0
+PFL.US,D,20151216,000000,5.73603,5.78297,5.69473,5.77703,261744.09750198,0
+PFL.US,D,20151217,000000,5.79465,5.80673,5.75989,5.78297,140619.7238542,0
+PFL.US,D,20151218,000000,5.78297,5.82436,5.73603,5.78297,138758.18333046,0
+PFL.US,D,20151221,000000,5.80673,5.82436,5.75989,5.79465,96352.433947984,0
+PFL.US,D,20151222,000000,5.79465,5.81239,5.77703,5.79465,114335.34665222,0
+PFL.US,D,20151223,000000,5.82436,5.87695,5.80099,5.85377,145373.68558885,0
+PFL.US,D,20151224,000000,5.84832,5.84832,5.83596,5.84218,36272.830712707,0
+PFL.US,D,20151228,000000,5.84832,5.87695,5.75989,5.81239,164521.9863209,0
+PFL.US,D,20151229,000000,5.80673,5.82436,5.70622,5.7889,224928.10355869,0
+PFL.US,D,20151230,000000,5.80099,5.80099,5.78297,5.80099,125192.45062244,0
+PFL.US,D,20151231,000000,5.78297,5.78297,5.67145,5.74177,320614.16144495,0
+PFL.US,D,20160104,000000,5.71207,5.73603,5.6359,5.73603,146215.63993494,0
+PFL.US,D,20160105,000000,5.71791,5.79465,5.70953,5.77703,147147.9503572,0
+PFL.US,D,20160106,000000,5.74177,5.77703,5.71791,5.72375,102229.68599314,0
+PFL.US,D,20160107,000000,5.65977,5.71791,5.6359,5.6359,86733.61893067,0
+PFL.US,D,20160108,000000,5.65324,5.65977,5.6062,5.61809,68796.911038116,0
+PFL.US,D,20160111,000000,5.6359,5.6359,5.58857,5.59413,82420.143067335,0
+PFL.US,D,20160112,000000,5.61829,5.62996,5.53481,5.58847,151012.72616048,0
+PFL.US,D,20160113,000000,5.61829,5.61829,5.37431,5.46362,261315.93291379,0
+PFL.US,D,20160114,000000,5.45758,5.50521,5.33856,5.46362,249910.531845,0
+PFL.US,D,20160115,000000,5.33243,5.42154,5.33243,5.40967,198170.38373041,0
+PFL.US,D,20160119,000000,5.45154,5.45154,5.33243,5.35025,96953.09649977,0
+PFL.US,D,20160120,000000,5.29689,5.29689,5.18986,5.26709,221478.14428689,0
+PFL.US,D,20160121,000000,5.26143,5.36828,5.26143,5.36828,247383.64203313,0
+PFL.US,D,20160122,000000,5.42798,5.43353,5.37431,5.42798,86195.589568046,0
+PFL.US,D,20160125,000000,5.39808,5.40382,5.35639,5.37431,98992.268855063,0
+PFL.US,D,20160126,000000,5.40382,5.45758,5.38609,5.45758,106211.51398601,0
+PFL.US,D,20160127,000000,5.45758,5.46937,5.42154,5.43353,130487.52204048,0
+PFL.US,D,20160128,000000,5.47551,5.49917,5.4457,5.48135,242074.1957848,0
+PFL.US,D,20160129,000000,5.51105,5.55829,5.48719,5.52897,67778.351634062,0
+PFL.US,D,20160201,000000,5.5466,5.67789,5.52819,5.59442,586369.86337399,0
+PFL.US,D,20160202,000000,5.59442,5.60026,5.51105,5.58847,126401.98991476,0
+PFL.US,D,20160203,000000,5.5763,5.6063,5.52702,5.56442,80144.812785698,0
+PFL.US,D,20160204,000000,5.56442,5.58847,5.53481,5.55897,29088.495883913,0
+PFL.US,D,20160205,000000,5.56442,5.56442,5.48719,5.48719,178147.27189731,0
+PFL.US,D,20160208,000000,5.43976,5.47551,5.40967,5.43976,223590.21756727,0
+PFL.US,D,20160209,000000,5.43976,5.48777,5.39758,5.43976,85157.521465728,0
+PFL.US,D,20160210,000000,5.48173,5.48173,5.39748,5.41599,78046.087562023,0
+PFL.US,D,20160211,000000,5.34948,5.39748,5.24741,5.31324,263800.72500835,0
+PFL.US,D,20160212,000000,5.30137,5.36174,5.27741,5.34948,91515.303552321,0
+PFL.US,D,20160216,000000,5.36174,5.39681,5.3075,5.35561,108929.38368614,0
+PFL.US,D,20160217,000000,5.36758,5.37947,5.33457,5.36758,100374.30611097,0
+PFL.US,D,20160218,000000,5.33175,5.37372,5.33175,5.37372,87297.317633116,0
+PFL.US,D,20160219,000000,5.37372,5.37937,5.33759,5.37646,52635.494687506,0
+PFL.US,D,20160222,000000,5.42145,5.42145,5.37372,5.41599,92723.816071043,0
+PFL.US,D,20160223,000000,5.42145,5.42145,5.37372,5.39164,53941.550697542,0
+PFL.US,D,20160224,000000,5.37372,5.41599,5.35561,5.40362,127143.32044875,0
+PFL.US,D,20160225,000000,5.42788,5.46967,5.39758,5.4458,53034.909615103,0
+PFL.US,D,20160226,000000,5.45164,5.46391,5.40947,5.46391,55328.72182141,0
+PFL.US,D,20160229,000000,5.46391,5.49984,5.4458,5.49984,59554.921929358,0
+PFL.US,D,20160301,000000,5.50608,5.53559,5.46391,5.53559,96315.470098643,0
+PFL.US,D,20160302,000000,5.54797,5.54797,5.50608,5.54222,75491.474863146,0
+PFL.US,D,20160303,000000,5.55351,5.65042,5.54222,5.58974,148156.24202533,0
+PFL.US,D,20160304,000000,5.57211,5.63824,5.565,5.62607,114570.47780497,0
+PFL.US,D,20160307,000000,5.62607,5.66794,5.62607,5.64389,134814.34596054,0
+PFL.US,D,20160308,000000,5.65042,5.65567,5.63172,5.63172,75760.489544458,0
+PFL.US,D,20160309,000000,5.6624,5.66746,5.61371,5.62597,98508.658492856,0
+PFL.US,D,20160310,000000,5.64399,5.6806,5.62003,5.62597,37335.541381251,0
+PFL.US,D,20160311,000000,5.63834,5.71714,5.63172,5.70496,157998.89368587,0
+PFL.US,D,20160314,000000,5.711,5.71743,5.6806,5.6806,65955.828506849,0
+PFL.US,D,20160315,000000,5.65061,5.7294,5.65061,5.72298,127542.73537635,0
+PFL.US,D,20160316,000000,5.7294,5.75989,5.66844,5.7294,97474.69748491,0
+PFL.US,D,20160317,000000,5.72298,5.79564,5.71714,5.75326,48420.589089077,0
+PFL.US,D,20160318,000000,5.75989,5.85085,5.71714,5.82611,122894.53132176,0
+PFL.US,D,20160321,000000,5.81423,5.83245,5.78355,5.80225,57319.635817841,0
+PFL.US,D,20160322,000000,5.8079,5.84461,5.77781,5.82007,56545.448528873,0
+PFL.US,D,20160323,000000,5.83245,5.84461,5.80449,5.8079,61025.261714242,0
+PFL.US,D,20160324,000000,5.79564,5.81423,5.75326,5.77781,91784.318233635,0
+PFL.US,D,20160328,000000,5.77781,5.78881,5.74741,5.75326,68207.54299585,0
+PFL.US,D,20160329,000000,5.77781,5.77781,5.73505,5.76544,98011.700073943,0
+PFL.US,D,20160330,000000,5.77167,5.80225,5.72298,5.78355,136061.87587578,0
+PFL.US,D,20160331,000000,5.77781,5.80225,5.74128,5.80225,156641.49899619,0
+PFL.US,D,20160401,000000,5.79564,5.8079,5.75989,5.78998,141867.25376944,0
+PFL.US,D,20160404,000000,5.78998,5.81423,5.74733,5.80225,210689.83414738,0
+PFL.US,D,20160405,000000,5.78355,5.79564,5.76544,5.78355,105259.69486549,0
+PFL.US,D,20160406,000000,5.77781,5.85085,5.77781,5.83245,76987.48398785,0
+PFL.US,D,20160407,000000,5.78307,5.81423,5.76476,5.77713,163625.61297439,0
+PFL.US,D,20160408,000000,5.81423,5.8566,5.70983,5.80186,185420.93602868,0
+PFL.US,D,20160411,000000,5.82611,5.84452,5.79183,5.81423,65869.579525054,0
+PFL.US,D,20160412,000000,5.83245,5.86926,5.82007,5.85085,60002.595215818,0
+PFL.US,D,20160413,000000,5.86926,5.89984,5.8566,5.86303,87844.587958075,0
+PFL.US,D,20160414,000000,5.88737,5.88737,5.86926,5.88114,77180.517423296,0
+PFL.US,D,20160415,000000,5.88114,5.89351,5.8567,5.86926,89308.767101402,0
+PFL.US,D,20160418,000000,5.86926,5.91202,5.86926,5.90628,184980.45015736,0
+PFL.US,D,20160419,000000,5.91805,5.97386,5.91805,5.96752,157881.84149629,0
+PFL.US,D,20160420,000000,5.97386,6.00376,5.89984,5.99119,156793.46148792,0
+PFL.US,D,20160421,000000,6.01632,6.03424,5.97386,6.02256,176399.70324237,0
+PFL.US,D,20160422,000000,6.03424,6.08956,6.03424,6.07135,139779.82305529,0
+PFL.US,D,20160425,000000,6.07135,6.07135,6.05303,6.07135,106347.04810026,0
+PFL.US,D,20160426,000000,6.08401,6.10836,6.07135,6.08401,153781.93454026,0
+PFL.US,D,20160427,000000,6.08956,6.10252,6.04719,6.09599,224991.76352143,0
+PFL.US,D,20160428,000000,6.06512,6.12609,6.06093,6.10173,98029.15522502,0
+PFL.US,D,20160429,000000,6.12034,6.13836,6.10173,6.12034,109574.19750242,0
+PFL.US,D,20160502,000000,6.16319,6.1815,6.12609,6.16952,356675.47679754,0
+PFL.US,D,20160503,000000,6.1815,6.19971,6.13222,6.15102,157705.23643833,0
+PFL.US,D,20160504,000000,6.14469,6.16952,6.12609,6.13836,122228.15526004,0
+PFL.US,D,20160505,000000,6.13836,6.16952,6.12609,6.13222,195185.55289616,0
+PFL.US,D,20160506,000000,6.14469,6.15102,6.12609,6.13222,224286.37006318,0
+PFL.US,D,20160509,000000,6.15102,6.15102,6.07135,6.08956,234841.60259713,0
+PFL.US,D,20160510,000000,6.1328,6.1328,6.08956,6.1144,197004.99570259,0
+PFL.US,D,20160511,000000,6.09599,6.1328,6.04652,6.08401,170364.32806391,0
+PFL.US,D,20160512,000000,6.08956,6.09599,6.05547,6.07135,324122.64681153,0
+PFL.US,D,20160513,000000,6.09599,6.12686,6.06639,6.12034,112273.58527787,0
+PFL.US,D,20160516,000000,6.1144,6.1702,6.10836,6.12034,189665.61806129,0
+PFL.US,D,20160517,000000,6.14547,6.1702,6.08401,6.12686,281213.77836858,0
+PFL.US,D,20160518,000000,6.1328,6.15833,6.1144,6.14547,136510.57593583,0
+PFL.US,D,20160519,000000,6.09599,6.10836,5.96617,6.00961,362879.24284521,0
+PFL.US,D,20160520,000000,6.01555,6.09151,5.98924,6.08956,80882.036225326,0
+PFL.US,D,20160523,000000,6.10173,6.1702,6.09843,6.12034,149933.58711445,0
+PFL.US,D,20160524,000000,6.1328,6.18209,6.12686,6.18209,124116.39189719,0
+PFL.US,D,20160525,000000,6.17546,6.17546,6.1702,6.17546,77903.366032623,0
+PFL.US,D,20160526,000000,6.17546,6.20098,6.1702,6.1886,81775.329251058,0
+PFL.US,D,20160527,000000,6.1886,6.26877,6.18716,6.24374,240807.15717128,0
+PFL.US,D,20160531,000000,6.21987,6.31785,6.21987,6.28863,249187.68323567,0
+PFL.US,D,20160601,000000,6.28863,6.29399,6.21315,6.27509,174190.08647067,0
+PFL.US,D,20160602,000000,6.26877,6.29399,6.24374,6.2562,220777.8846966,0
+PFL.US,D,20160603,000000,6.27509,6.3011,6.24967,6.27509,177357.68300444,0
+PFL.US,D,20160606,000000,6.27509,6.29399,6.2076,6.23818,524780.9029573,0
+PFL.US,D,20160607,000000,6.27509,6.29399,6.23224,6.26214,118153.91764382,0
+PFL.US,D,20160608,000000,6.26214,6.3011,6.23818,6.29399,217739.66163553,0
+PFL.US,D,20160609,000000,6.30528,6.32437,6.28376,6.3011,86750.047308155,0
+PFL.US,D,20160610,000000,6.28863,6.2975,6.2374,6.28181,155619.85927136,0
+PFL.US,D,20160613,000000,6.25561,6.27509,6.23156,6.249,145318.23981483,0
+PFL.US,D,20160614,000000,6.22581,6.29399,6.18716,6.2374,219729.54885837,0
+PFL.US,D,20160615,000000,6.2374,6.3753,6.2374,6.32437,288671.23497306,0
+PFL.US,D,20160616,000000,6.26877,6.31785,6.25882,6.28181,108169.57122748,0
+PFL.US,D,20160617,000000,6.27509,6.3308,6.27509,6.29399,96298.014947566,0
+PFL.US,D,20160620,000000,6.31219,6.35622,6.31219,6.34999,87558.118125686,0
+PFL.US,D,20160621,000000,6.34999,6.39926,6.3308,6.3753,120114.02843247,0
+PFL.US,D,20160622,000000,6.3753,6.38485,6.34346,6.36304,44284.745057295,0
+PFL.US,D,20160623,000000,6.38018,6.46794,6.36879,6.45059,132244.33165777,0
+PFL.US,D,20160624,000000,6.25561,6.45459,6.25561,6.35622,186806.05360535,0
+PFL.US,D,20160627,000000,6.30528,6.3308,6.21257,6.31219,133202.31141984,0
+PFL.US,D,20160628,000000,6.31219,6.35622,6.29049,6.34346,175981.8063901,0
+PFL.US,D,20160629,000000,6.34346,6.38018,6.33722,6.33722,170928.02676636,0
+PFL.US,D,20160630,000000,6.34999,6.43724,6.34999,6.4057,172726.93410094,0
+PFL.US,D,20160701,000000,6.38612,6.4801,6.38612,6.41865,153437.96538666,0
+PFL.US,D,20160705,000000,6.39926,6.44378,6.39615,6.4317,106685.88338588,0
+PFL.US,D,20160706,000000,6.4317,6.50611,6.4317,6.49393,74136.133720656,0
+PFL.US,D,20160707,000000,6.51828,6.58899,6.48721,6.54915,136504.41529428,0
+PFL.US,D,20160708,000000,6.56317,6.70742,6.51828,6.65745,230180.05048585,0
+PFL.US,D,20160711,000000,6.65093,6.66992,6.57554,6.59357,108664.4760992,0
+PFL.US,D,20160712,000000,6.59357,6.68102,6.58217,6.62494,114867.21537328,0
+PFL.US,D,20160713,000000,6.61139,6.61139,6.48721,6.49393,120122.24262121,0
+PFL.US,D,20160714,000000,6.56317,6.59931,6.48721,6.48721,178832.1298837,0
+PFL.US,D,20160715,000000,6.48721,6.5438,6.4242,6.44972,129407.35622086,0
+PFL.US,D,20160718,000000,6.46794,6.53006,6.43093,6.51293,145809.03759219,0
+PFL.US,D,20160719,000000,6.48721,6.51477,6.44972,6.49988,104533.76593539,0
+PFL.US,D,20160720,000000,6.46794,6.53006,6.44309,6.49988,133294.7210432,0
+PFL.US,D,20160721,000000,6.49393,6.525,6.49393,6.49988,101164.92177742,0
+PFL.US,D,20160722,000000,6.49393,6.53669,6.49393,6.51293,44694.427720821,0
+PFL.US,D,20160725,000000,6.51293,6.59357,6.49393,6.53669,102961.77556481,0
+PFL.US,D,20160726,000000,6.48721,6.57554,6.48721,6.57554,149701.53628248,0
+PFL.US,D,20160727,000000,6.54915,6.57554,6.54292,6.56893,83746.734549227,0
+PFL.US,D,20160728,000000,6.5438,6.56317,6.4242,6.56317,111007.57343796,0
+PFL.US,D,20160729,000000,6.53669,6.59357,6.525,6.59357,108266.0879452,0
+PFL.US,D,20160801,000000,6.59357,6.5998,6.47397,6.55597,134737.33794107,0
+PFL.US,D,20160802,000000,6.4801,6.54915,6.44972,6.50611,307732.25994973,0
+PFL.US,D,20160803,000000,6.48721,6.51828,6.46794,6.51828,72357.761857933,0
+PFL.US,D,20160804,000000,6.49988,6.58217,6.49988,6.54574,142887.86672069,0
+PFL.US,D,20160805,000000,6.53006,6.65093,6.53006,6.63827,175975.64574854,0
+PFL.US,D,20160808,000000,6.61139,6.64509,6.59357,6.63827,130135.33869815,0
+PFL.US,D,20160809,000000,6.59931,6.66427,6.59288,6.6187,141063.29004629,0
+PFL.US,D,20160810,000000,6.60447,6.67586,6.60447,6.6187,71854.642797462,0
+PFL.US,D,20160811,000000,6.63155,6.67586,6.60447,6.64509,79462.008346488,0
+PFL.US,D,20160812,000000,6.6187,6.66992,6.6187,6.65093,63383.760656895,0
+PFL.US,D,20160815,000000,6.63155,6.72096,6.63155,6.69426,86932.813007673,0
+PFL.US,D,20160816,000000,6.7082,6.70868,6.69426,6.70118,78910.630927157,0
+PFL.US,D,20160817,000000,6.69426,6.7082,6.65093,6.68969,93553.449134021,0
+PFL.US,D,20160818,000000,6.66427,6.70118,6.66427,6.70118,50914.622145978,0
+PFL.US,D,20160819,000000,6.67586,6.72096,6.67586,6.7082,109542.36752105,0
+PFL.US,D,20160822,000000,6.68102,6.69426,6.66427,6.69426,48473.981315903,0
+PFL.US,D,20160823,000000,6.7082,6.727,6.7082,6.727,33966.697223288,0
+PFL.US,D,20160824,000000,6.72096,6.727,6.68375,6.71433,67633.576557478,0
+PFL.US,D,20160825,000000,6.72096,6.73985,6.69426,6.727,119284.3953695,0
+PFL.US,D,20160826,000000,6.77122,6.78378,6.73294,6.73294,158014.29528975,0
+PFL.US,D,20160829,000000,6.73985,6.80346,6.73478,6.78378,142163.99133776,0
+PFL.US,D,20160830,000000,6.82146,6.86091,6.74598,6.84708,161811.30403592,0
+PFL.US,D,20160831,000000,6.84708,6.84708,6.76458,6.81007,123271.35723031,0
+PFL.US,D,20160901,000000,6.81007,6.81007,6.76458,6.77122,92696.093184037,0
+PFL.US,D,20160902,000000,6.77122,6.77122,6.73294,6.75114,211886.02538299,0
+PFL.US,D,20160906,000000,6.77725,6.82692,6.75825,6.81007,125499.45592669,0
+PFL.US,D,20160907,000000,6.81572,6.87376,6.8128,6.86091,234450.40185828,0
+PFL.US,D,20160908,000000,6.82692,6.89256,6.82692,6.88039,174030.93656379,0
+PFL.US,D,20160909,000000,6.82146,6.87376,6.60242,6.68054,328151.70638966,0
+PFL.US,D,20160912,000000,6.65531,6.77725,6.65531,6.75747,194753.2812136,0
+PFL.US,D,20160913,000000,6.71278,6.76391,6.48887,6.60242,364101.10342064,0
+PFL.US,D,20160914,000000,6.56581,6.68054,6.56581,6.66222,148428.33702741,0
+PFL.US,D,20160915,000000,6.6297,6.73225,6.6297,6.68054,65303.827275424,0
+PFL.US,D,20160916,000000,6.69281,6.73294,6.6225,6.66875,83745.707775634,0
+PFL.US,D,20160919,000000,6.65531,6.69982,6.65531,6.68054,111711.94012262,0
+PFL.US,D,20160920,000000,6.68697,6.73819,6.68697,6.71278,142974.11570248,0
+PFL.US,D,20160921,000000,6.71949,6.7453,6.69281,6.73225,235265.66009095,0
+PFL.US,D,20160922,000000,6.77122,6.78942,6.7453,6.77677,143280.09423313,0
+PFL.US,D,20160923,000000,6.75747,6.78942,6.72543,6.76391,109243.57640554,0
+PFL.US,D,20160926,000000,6.7453,6.7866,6.73819,6.73819,107213.64501257,0
+PFL.US,D,20160927,000000,6.73819,6.79615,6.73819,6.78942,108513.54038107,0
+PFL.US,D,20160928,000000,6.80929,6.81495,6.73819,6.80929,106940.52323689,0
+PFL.US,D,20160929,000000,6.78942,6.79001,6.75747,6.77677,105677.59171776,0
+PFL.US,D,20160930,000000,6.80929,6.84084,6.78942,6.84084,121553.56500957,0
+PFL.US,D,20161003,000000,6.84708,6.84708,6.79615,6.83344,87963.69369484,0
+PFL.US,D,20161004,000000,6.80346,6.82692,6.77122,6.77122,280116.15739789,0
+PFL.US,D,20161005,000000,6.80346,6.80346,6.7453,6.7453,151355.66854048,0
+PFL.US,D,20161006,000000,6.75747,6.75747,6.69281,6.7453,104310.95606575,0
+PFL.US,D,20161007,000000,6.73225,6.75747,6.71949,6.72543,146458.98527643,0
+PFL.US,D,20161010,000000,6.73819,6.77677,6.70645,6.73478,111935.77676585,0
+PFL.US,D,20161011,000000,6.75747,6.78378,6.72543,6.76391,72418.341499907,0
+PFL.US,D,20161012,000000,6.73819,6.78602,6.71949,6.7453,93709.518720127,0
+PFL.US,D,20161013,000000,6.72543,6.75747,6.68618,6.71278,166222.32339056,0
+PFL.US,D,20161014,000000,6.71949,6.75747,6.71949,6.74959,72589.812689904,0
+PFL.US,D,20161017,000000,6.7453,6.76732,6.67985,6.67985,77662.074238317,0
+PFL.US,D,20161018,000000,6.71278,6.71278,6.63671,6.66787,223784.27777632,0
+PFL.US,D,20161019,000000,6.67985,6.77725,6.67985,6.77122,66342.922151333,0
+PFL.US,D,20161020,000000,6.77122,6.82215,6.75747,6.78455,74959.606142078,0
+PFL.US,D,20161021,000000,6.79702,6.84084,6.74735,6.83423,93709.518720127,0
+PFL.US,D,20161024,000000,6.81007,6.84084,6.80413,6.82215,62992.55991804,0
+PFL.US,D,20161025,000000,6.82215,6.86811,6.81007,6.86149,78545.099528121,0
+PFL.US,D,20161026,000000,6.84084,6.86149,6.82215,6.86149,70036.22676462,0
+PFL.US,D,20161027,000000,6.86149,6.86811,6.81572,6.81572,77357.122481256,0
+PFL.US,D,20161028,000000,6.82215,6.84084,6.75114,6.82215,107225.9662957,0
+PFL.US,D,20161031,000000,6.84084,6.85535,6.79001,6.85535,116826.29938834,0
+PFL.US,D,20161101,000000,6.85535,6.85535,6.79381,6.81007,135004.2990752,0
+PFL.US,D,20161102,000000,6.80413,6.80413,6.59064,6.67985,260401.0776426,0
+PFL.US,D,20161103,000000,6.68618,6.73225,6.65454,6.67498,103431.01109672,0
+PFL.US,D,20161104,000000,6.67498,6.71044,6.62181,6.66155,97279.610502279,0
+PFL.US,D,20161107,000000,6.67985,6.72543,6.67586,6.71949,158163.17746071,0
+PFL.US,D,20161108,000000,6.71949,6.77122,6.69982,6.71278,119728.98833517,0
+PFL.US,D,20161109,000000,6.62843,6.74677,6.61197,6.6484,154841.56488803,0
+PFL.US,D,20161110,000000,6.66086,6.70645,6.52374,6.58928,231951.23493341,0
+PFL.US,D,20161111,000000,6.56396,6.59531,6.51691,6.58928,100430.77865857,0
+PFL.US,D,20161114,000000,6.5438,6.5438,6.35505,6.49783,313090.99133053,0
+PFL.US,D,20161115,000000,6.49783,6.62133,6.48584,6.60038,163027.00396979,0
+PFL.US,D,20161116,000000,6.55656,6.60038,6.53669,6.59531,197328.42938432,0
+PFL.US,D,20161117,000000,6.58266,6.60447,6.56951,6.59531,97530.143258921,0
+PFL.US,D,20161118,000000,6.62843,6.62843,6.54994,6.58928,92158.063821412,0
+PFL.US,D,20161121,000000,6.58266,6.63544,6.58266,6.61451,133722.88563139,0
+PFL.US,D,20161122,000000,6.63544,6.64119,6.60778,6.64119,133404.58581762,0
+PFL.US,D,20161123,000000,6.62843,6.6672,6.60778,6.6484,88894.977343505,0
+PFL.US,D,20161125,000000,6.62843,6.69982,6.62843,6.68697,111109.22402366,0
+PFL.US,D,20161128,000000,6.69982,6.70645,6.60711,6.67401,174443.69954809,0
+PFL.US,D,20161129,000000,6.64119,6.67343,6.62414,6.6672,67538.086613347,0
+PFL.US,D,20161130,000000,6.65385,6.67401,6.62912,6.65385,149119.35565537,0
+PFL.US,D,20161201,000000,6.62843,6.65745,6.56951,6.59531,188124.43089851,0
+PFL.US,D,20161202,000000,6.58928,6.6297,6.58266,6.6297,114341.50729377,0
+PFL.US,D,20161205,000000,6.61451,6.6672,6.60778,6.65385,103554.22392786,0
+PFL.US,D,20161206,000000,6.63544,6.67985,6.63544,6.67985,108025.82292448,0
+PFL.US,D,20161207,000000,6.68618,6.72426,6.68618,6.71278,122388.33194052,0
+PFL.US,D,20161208,000000,6.71278,6.71278,6.64772,6.69213,144951.68164221,0
+PFL.US,D,20161209,000000,6.69213,6.73819,6.69213,6.73819,318759.80833635,0
+PFL.US,D,20161212,000000,6.69982,6.76538,6.69982,6.7453,169795.4954935,0
+PFL.US,D,20161213,000000,6.75203,6.76538,6.70645,6.75904,315073.69113822,0
+PFL.US,D,20161214,000000,6.75904,6.75904,6.6668,6.73225,62617.787556669,0
+PFL.US,D,20161215,000000,6.71278,6.74473,6.69982,6.69982,79082.102117154,0
+PFL.US,D,20161216,000000,6.69982,6.77179,6.69982,6.73819,97839.202110353,0
+PFL.US,D,20161219,000000,6.73819,6.81699,6.71949,6.77871,126456.40891517,0
+PFL.US,D,20161220,000000,6.82361,6.82361,6.77179,6.81153,111439.84512053,0
+PFL.US,D,20161221,000000,6.79858,6.81699,6.78513,6.8057,141317.9298973,0
+PFL.US,D,20161222,000000,6.82361,6.8646,6.8162,6.85789,183466.98588158,0
+PFL.US,D,20161223,000000,6.88457,6.89684,6.8646,6.88457,78228.85326154,0
+PFL.US,D,20161227,000000,6.91497,6.92869,6.83704,6.87766,126097.0381577,0
+PFL.US,D,20161228,000000,6.90853,6.90853,6.84368,6.87766,169159.92263956,0
+PFL.US,D,20161229,000000,6.87766,6.90853,6.83704,6.87766,149980.81869972,0
+PFL.US,D,20161230,000000,6.8646,6.9431,6.82994,6.9431,114198.78576438,0
+PFL.US,D,20170103,000000,6.96863,6.96863,6.93619,6.95061,179027.21686633,0
+PFL.US,D,20170104,000000,6.95684,6.96863,6.92148,6.95061,173904.64341187,0
+PFL.US,D,20170105,000000,6.9431,6.95684,6.92148,6.9431,150191.30728624,0
+PFL.US,D,20170106,000000,6.95061,6.96863,6.90853,6.96863,205044.63293419,0
+PFL.US,D,20170109,000000,6.96278,6.9883,6.95061,6.96278,135334.92017208,0
+PFL.US,D,20170110,000000,6.97603,7.02121,6.97603,7.00077,194964.79657371,0
+PFL.US,D,20170111,000000,7.04196,7.06933,6.99424,7.02121,107300.92076796,0
+PFL.US,D,20170112,000000,7.02842,7.07234,7.02842,7.04897,110545.5253212,0
+PFL.US,D,20170113,000000,7.04196,7.07391,7.04196,7.05618,145023.5557937,0
+PFL.US,D,20170117,000000,7.02121,7.10673,7.01372,7.0964,198806.98335796,0
+PFL.US,D,20170118,000000,7.10673,7.12163,7.09903,7.09903,99620.654293854,0
+PFL.US,D,20170119,000000,7.09252,7.09252,7.07478,7.07478,145581.09385459,0
+PFL.US,D,20170120,000000,7.08121,7.09903,7.01372,7.06144,246053.97023046,0
+PFL.US,D,20170123,000000,7.08121,7.15436,7.06933,7.12163,200883.11956259,0
+PFL.US,D,20170124,000000,7.14256,7.15436,7.10673,7.12834,186043.1608259,0
+PFL.US,D,20170125,000000,7.15436,7.16731,7.12834,7.1489,90414.602260844,0
+PFL.US,D,20170126,000000,7.1489,7.23537,7.13516,7.1489,240390.2870926,0
+PFL.US,D,20170127,000000,7.16731,7.19311,7.14256,7.14256,236188.72955088,0
+PFL.US,D,20170130,000000,7.15436,7.15436,7.11403,7.12834,172677.64896849,0
+PFL.US,D,20170131,000000,7.15436,7.23537,7.13516,7.19993,89262.562289727,0
+PFL.US,D,20170201,000000,7.22019,7.23537,7.15436,7.22019,165389.61000681,0
+PFL.US,D,20170202,000000,7.19311,7.23537,7.1489,7.1861,415975.75887588,0
+PFL.US,D,20170203,000000,7.1861,7.22019,7.16058,7.1861,233764.51709829,0
+PFL.US,D,20170206,000000,7.20724,7.25983,7.1861,7.22769,302929.01308263,0
+PFL.US,D,20170207,000000,7.25281,7.31963,7.22019,7.3131,288749.26976611,0
+PFL.US,D,20170208,000000,7.28525,7.32664,7.27355,7.28525,257924.49973679,0
+PFL.US,D,20170209,000000,7.31963,7.38741,7.30726,7.36754,488970.12036134,0
+PFL.US,D,20170210,000000,7.36754,7.37358,7.32664,7.35342,134980.68328257,0
+PFL.US,D,20170213,000000,7.37358,7.37358,7.27355,7.31963,198624.21765844,0
+PFL.US,D,20170214,000000,7.30726,7.31963,7.25983,7.27355,170194.9104211,0
+PFL.US,D,20170215,000000,7.27355,7.28525,7.21356,7.24142,213089.40403374,0
+PFL.US,D,20170216,000000,7.25281,7.25749,7.16642,7.21931,260393.89022745,0
+PFL.US,D,20170217,000000,7.2271,7.29976,7.16642,7.28525,215725.13184646,0
+PFL.US,D,20170221,000000,7.29976,7.36754,7.27911,7.31963,180726.5271624,0
+PFL.US,D,20170222,000000,7.31963,7.36754,7.31057,7.34037,152746.94675871,0
+PFL.US,D,20170223,000000,7.36754,7.40085,7.33414,7.37358,103203.06735912,0
+PFL.US,D,20170224,000000,7.37358,7.41332,7.34037,7.37358,159210.48652536,0
+PFL.US,D,20170227,000000,7.40085,7.41916,7.37358,7.38741,81033.99871706,0
+PFL.US,D,20170228,000000,7.41916,7.44702,7.40232,7.41332,146754.69607116,0
+PFL.US,D,20170301,000000,7.44702,7.46095,7.42325,7.43348,126124.7610447,0
+PFL.US,D,20170302,000000,7.43962,7.50711,7.41916,7.41916,255453.05569891,0
+PFL.US,D,20170303,000000,7.42725,7.46172,7.36024,7.40085,224255.56685541,0
+PFL.US,D,20170306,000000,7.40085,7.43962,7.40085,7.41916,169861.20900345,0
+PFL.US,D,20170307,000000,7.40611,7.45413,7.40611,7.43348,202758.00814303,0
+PFL.US,D,20170308,000000,7.43348,7.44702,7.33414,7.36024,253669.54996824,0
+PFL.US,D,20170309,000000,7.31963,7.3469,7.18376,7.1973,316950.63326586,0
+PFL.US,D,20170310,000000,7.25983,7.28457,7.21854,7.28457,143867.40872821,0
+PFL.US,D,20170313,000000,7.29148,7.32664,7.28457,7.29148,116160.95010021,0
+PFL.US,D,20170314,000000,7.27833,7.30676,7.24064,7.24609,116656.88174553,0
+PFL.US,D,20170315,000000,7.27268,7.41702,7.22555,7.37894,126860.95771073,0
+PFL.US,D,20170316,000000,7.37358,7.45491,7.34037,7.43426,235088.02825941,0
+PFL.US,D,20170317,000000,7.46172,7.46172,7.40085,7.46172,118945.56008387,0
+PFL.US,D,20170320,000000,7.4403,7.48003,7.43017,7.48003,159291.6016392,0
+PFL.US,D,20170321,000000,7.47429,7.50127,7.36024,7.36754,192721.29627346,0
+PFL.US,D,20170322,000000,7.36754,7.46172,7.36024,7.46172,114464.72012491,0
+PFL.US,D,20170323,000000,7.46172,7.48003,7.42004,7.4479,124560.98486287,0
+PFL.US,D,20170324,000000,7.46172,7.49473,7.39384,7.46815,76787.263137255,0
+PFL.US,D,20170327,000000,7.45491,7.48003,7.39384,7.42812,173055.50165064,0
+PFL.US,D,20170328,000000,7.4479,7.51598,7.4403,7.51598,136812.44737212,0
+PFL.US,D,20170329,000000,7.52776,7.54276,7.50808,7.54276,117016.252503,0
+PFL.US,D,20170330,000000,7.55541,7.55541,7.48685,7.50127,163701.59422025,0
+PFL.US,D,20170331,000000,7.50127,7.53477,7.45491,7.51598,112502.55578908,0
+PFL.US,D,20170403,000000,7.50808,7.5561,7.50127,7.55541,124130.76672749,0
+PFL.US,D,20170404,000000,7.56252,7.63742,7.55541,7.58765,161986.88232028,0
+PFL.US,D,20170405,000000,7.63742,7.6645,7.58054,7.6156,168619.83972975,0
+PFL.US,D,20170406,000000,7.62905,7.64979,7.58765,7.60313,138657.55951837,0
+PFL.US,D,20170407,000000,7.62184,7.62184,7.41419,7.61074,109478.70755828,0
+PFL.US,D,20170410,000000,7.61074,7.64979,7.59271,7.62184,151242.72344528,0
+PFL.US,D,20170411,000000,7.62184,7.68943,7.61074,7.68232,132022.54856172,0
+PFL.US,D,20170412,000000,7.68943,7.68943,7.64472,7.64979,58029.136370464,0
+PFL.US,D,20170413,000000,7.67034,7.73959,7.64979,7.67482,166767.54016835,0
+PFL.US,D,20170417,000000,7.67034,7.71133,7.64979,7.6567,123763.18178127,0
+PFL.US,D,20170418,000000,7.67034,7.67034,7.61074,7.64979,109722.05289978,0
+PFL.US,D,20170419,000000,7.6567,7.70549,7.63742,7.6645,62177.30168536,0
+PFL.US,D,20170420,000000,7.67034,7.72439,7.65749,7.69751,124104.07061407,0
+PFL.US,D,20170421,000000,7.72439,7.73131,7.67482,7.69751,134633.6338082,0
+PFL.US,D,20170424,000000,7.69751,7.71133,7.67181,7.68232,128291.25332549,0
+PFL.US,D,20170425,000000,7.71133,7.73959,7.70549,7.71767,135553.62294735,0
+PFL.US,D,20170426,000000,7.72439,7.75195,7.71133,7.71133,153604.3027087,0
+PFL.US,D,20170427,000000,7.71767,7.74543,7.71767,7.73131,268176.83406085,0
+PFL.US,D,20170428,000000,7.75195,7.82607,7.72828,7.82607,180900.05189959,0
+PFL.US,D,20170501,000000,7.84097,7.86551,7.81623,7.85247,189412.00498388,0
+PFL.US,D,20170502,000000,7.85247,7.91538,7.85247,7.8807,167588.95904259,0
+PFL.US,D,20170503,000000,7.91538,7.96106,7.90778,7.94762,165346.48551591,0
+PFL.US,D,20170504,000000,7.94274,7.99144,7.83444,7.97537,321193.26175128,0
+PFL.US,D,20170505,000000,7.97537,8.03712,7.90242,7.97537,240662.3820947,0
+PFL.US,D,20170508,000000,7.97537,8.02542,7.93593,8.01696,206804.52287225,0
+PFL.US,D,20170509,000000,8.00342,8.02542,7.94683,7.98277,173019.56457489,0
+PFL.US,D,20170510,000000,7.94762,7.95511,7.91461,7.93515,155134.19536196,0
+PFL.US,D,20170511,000000,7.94187,7.94187,7.86094,7.87155,130772.96509928,0
+PFL.US,D,20170512,000000,7.88635,7.9667,7.86464,7.93515,173720.85093876,0
+PFL.US,D,20170515,000000,7.99679,7.99679,7.9071,7.92794,99023.072062846,0
+PFL.US,D,20170516,000000,7.95356,7.9667,7.92199,7.96037,83555.754660966,0
+PFL.US,D,20170517,000000,7.9667,7.97537,7.83113,7.87905,168857.02442969,0
+PFL.US,D,20170518,000000,7.8507,7.9071,7.79802,7.88635,134303.01271132,0
+PFL.US,D,20170519,000000,7.91461,7.96037,7.91461,7.93515,63163.004334443,0
+PFL.US,D,20170522,000000,7.94762,7.98861,7.94762,7.98861,55289.704424883,0
+PFL.US,D,20170523,000000,8.01004,8.09867,7.99515,8.04968,97905.942393885,0
+PFL.US,D,20170524,000000,8.08601,8.08601,8.01696,8.06224,242533.16358077,0
+PFL.US,D,20170525,000000,8.10549,8.11387,8.06224,8.07061,100679.25786803,0
+PFL.US,D,20170526,000000,8.07061,8.11387,8.02932,8.06224,160308.10749606,0
+PFL.US,D,20170530,000000,8.08601,8.09867,8.03712,8.05532,74693.671781544,0
+PFL.US,D,20170531,000000,8.06224,8.064,8.01696,8.05532,79892.22648187,0
+PFL.US,D,20170601,000000,8.09867,8.13228,8.06224,8.1274,120963.17019371,0
+PFL.US,D,20170602,000000,8.1384,8.1384,8.07734,8.09867,100507.78667803,0
+PFL.US,D,20170605,000000,8.1384,8.1384,8.09156,8.11941,133617.12795133,0
+PFL.US,D,20170606,000000,8.11941,8.11941,8.05532,8.06224,110046.5133551,0
+PFL.US,D,20170607,000000,8.04968,8.10549,8.03712,8.07061,159582.17856596,0
+PFL.US,D,20170608,000000,8.10549,8.10549,8.04968,8.07734,95808.243943802,0
+PFL.US,D,20170609,000000,8.08601,8.12818,8.04374,8.06323,79321.340364276,0
+PFL.US,D,20170612,000000,8.05532,8.13315,8.05532,8.10549,83076.251393131,0
+PFL.US,D,20170613,000000,8.10549,8.18925,8.10188,8.15205,99959.489579477,0
+PFL.US,D,20170614,000000,8.18223,8.18223,8.02932,8.02932,259833.27184579,0
+PFL.US,D,20170615,000000,8.02932,8.11387,8.01608,8.11387,169882.77124889,0
+PFL.US,D,20170616,000000,8.07734,8.12818,8.06224,8.11289,77008.019459706,0
+PFL.US,D,20170619,000000,8.17404,8.17404,8.09867,8.15205,100135.06786384,0
+PFL.US,D,20170620,000000,8.146,8.146,8.09156,8.13919,109656.33938984,0
+PFL.US,D,20170621,000000,8.13315,8.19012,8.08601,8.10549,153149.44200709,0
+PFL.US,D,20170622,000000,8.11387,8.19012,8.07061,8.12818,106869.67585899,0
+PFL.US,D,20170623,000000,8.13315,8.17404,8.10549,8.16568,71241.658962563,0
+PFL.US,D,20170626,000000,8.19499,8.21671,8.1537,8.21671,146905.6317893,0
+PFL.US,D,20170627,000000,8.23551,8.23551,8.11387,8.146,116887.9058039,0
+PFL.US,D,20170628,000000,8.2097,8.21671,8.15205,8.2097,147806.11223018,0
+PFL.US,D,20170629,000000,8.20113,8.20113,8.13315,8.15205,106809.09621702,0
+PFL.US,D,20170630,000000,8.13919,8.22538,8.13315,8.13919,99119.588780569,0
+PFL.US,D,20170703,000000,8.15876,8.22703,8.15205,8.21671,82573.132332661,0
+PFL.US,D,20170705,000000,8.24086,8.25459,8.18223,8.18223,105100.54495861,0
+PFL.US,D,20170706,000000,8.146,8.2097,8.146,8.19012,91390.037174,0
+PFL.US,D,20170707,000000,8.21671,8.24418,8.19869,8.21671,87118.659027968,0
+PFL.US,D,20170710,000000,8.23551,8.28576,8.23384,8.28576,150287.82400397,0
+PFL.US,D,20170711,000000,8.31322,8.33426,8.26219,8.30621,138887.55680315,0
+PFL.US,D,20170712,000000,8.32102,8.38228,8.27807,8.35179,192404.02323328,0
+PFL.US,D,20170713,000000,8.3586,8.36144,8.30621,8.32715,91346.912683103,0
+PFL.US,D,20170714,000000,8.35179,8.43769,8.32102,8.38228,127239.83716647,0
+PFL.US,D,20170717,000000,8.37526,8.37526,8.26219,8.29881,142463.80922687,0
+PFL.US,D,20170718,000000,8.30621,8.41938,8.29881,8.40341,153333.2344802,0
+PFL.US,D,20170719,000000,8.43088,8.44919,8.41042,8.42512,77436.184047902,0
+PFL.US,D,20170720,000000,8.45542,8.50792,8.43088,8.47168,106565.75087552,0
+PFL.US,D,20170721,000000,8.45542,8.51599,8.44919,8.48483,144244.23463677,0
+PFL.US,D,20170724,000000,8.51599,8.54239,8.47782,8.48483,125047.67554585,0
+PFL.US,D,20170725,000000,8.4931,8.56664,8.4931,8.54239,190951.13859947,0
+PFL.US,D,20170726,000000,8.56664,8.56664,8.50792,8.50792,165622.68761238,0
+PFL.US,D,20170727,000000,8.56118,8.56118,8.5231,8.54239,125088.74648957,0
+PFL.US,D,20170728,000000,8.56118,8.57384,8.51599,8.5231,139015.90350225,0
+PFL.US,D,20170731,000000,8.55592,8.55592,8.43088,8.45542,228550.56079407,0
+PFL.US,D,20170801,000000,8.4636,8.49993,8.41938,8.43088,194568.4619669,0
+PFL.US,D,20170802,000000,8.45542,8.56664,8.45278,8.52856,197422.89255487,0
+PFL.US,D,20170803,000000,8.55592,8.59722,8.53557,8.56664,113956.46719647,0
+PFL.US,D,20170804,000000,8.61192,8.62556,8.56664,8.58806,113152.50347331,0
+PFL.US,D,20170807,000000,8.63374,8.63911,8.57384,8.58806,168739.9722401,0
+PFL.US,D,20170808,000000,8.61192,8.64085,8.56664,8.57384,182275.92851394,0
+PFL.US,D,20170809,000000,8.56118,8.58008,8.44919,8.46263,233486.26145464,0
+PFL.US,D,20170810,000000,8.49223,8.49223,8.16986,8.35005,676519.55804788,0
+PFL.US,D,20170811,000000,8.32637,8.40156,8.2207,8.34381,315885.86905013,0
+PFL.US,D,20170814,000000,8.35686,8.44919,8.35686,8.38052,170042.94792936,0
+PFL.US,D,20170815,000000,8.36553,8.39552,8.27524,8.38763,89097.251741287,0
+PFL.US,D,20170816,000000,8.36553,8.40156,8.29618,8.31167,143930.04191738,0
+PFL.US,D,20170817,000000,8.31838,8.31838,8.2207,8.2207,190623.59782337,0
+PFL.US,D,20170818,000000,8.2207,8.29092,8.15437,8.21418,338793.1879054,0
+PFL.US,D,20170821,000000,8.19187,8.27524,8.19187,8.25975,178807.48731747,0
+PFL.US,D,20170822,000000,8.29092,8.33787,8.27174,8.31167,83242.588715164,0
+PFL.US,D,20170823,000000,8.29092,8.36553,8.29092,8.35005,70981.885243586,0
+PFL.US,D,20170824,000000,8.35005,8.38676,8.33154,8.37331,44747.819947646,0
+PFL.US,D,20170825,000000,8.38052,8.42902,8.37331,8.42902,84547.617951608,0
+PFL.US,D,20170828,000000,8.44919,8.44919,8.34381,8.3886,135761.03121309,0
+PFL.US,D,20170829,000000,8.37331,8.51522,8.34381,8.48395,197048.1201935,0
+PFL.US,D,20170830,000000,8.5231,8.56664,8.48395,8.48395,104676.48746479,0
+PFL.US,D,20170831,000000,8.49223,8.51522,8.46263,8.46263,87357.89727509,0
+PFL.US,D,20170901,000000,8.49895,8.49895,8.46263,8.49895,105956.87413499,0
+PFL.US,D,20170905,000000,8.49223,8.56118,8.48483,8.49223,88459.62534016,0
+PFL.US,D,20170906,000000,8.53674,8.56664,8.49223,8.56118,104739.12065395,0
+PFL.US,D,20170907,000000,8.54239,8.60443,8.48395,8.56664,178163.70027479,0
+PFL.US,D,20170908,000000,8.54774,8.58095,8.51434,8.56118,155671.197951,0
+PFL.US,D,20170911,000000,8.57384,8.62001,8.49798,8.50645,135236.34990718,0
+PFL.US,D,20170912,000000,8.49798,8.54239,8.49798,8.50645,81955.014629797,0
+PFL.US,D,20170913,000000,8.49798,8.54239,8.49798,8.53674,52679.645951996,0
+PFL.US,D,20170914,000000,8.49798,8.52758,8.49798,8.50645,47787.069782322,0
+PFL.US,D,20170915,000000,8.49126,8.54774,8.49126,8.5231,79649.90791397,0
+PFL.US,D,20170918,000000,8.50645,8.55592,8.47071,8.48318,169100.36977118,0
+PFL.US,D,20170919,000000,8.47694,8.49798,8.44831,8.44831,123513.67579822,0
+PFL.US,D,20170920,000000,8.46185,8.49126,8.44218,8.49126,114859.00118453,0
+PFL.US,D,20170921,000000,8.50645,8.53966,8.46185,8.47694,137300.16482869,0
+PFL.US,D,20170922,000000,8.46185,8.54774,8.46185,8.54774,80203.338880487,0
+PFL.US,D,20170925,000000,8.54239,8.54774,8.49126,8.53674,72137.005535481,0
+PFL.US,D,20170926,000000,8.51434,8.56664,8.45376,8.54774,123592.73736486,0
+PFL.US,D,20170927,000000,8.54774,8.55592,8.48318,8.51434,96772.384347437,0
+PFL.US,D,20170928,000000,8.5231,8.56664,8.5046,8.55592,119736.17575032,0
+PFL.US,D,20170929,000000,8.52758,8.6356,8.51434,8.54239,169013.09401579,0
+PFL.US,D,20171002,000000,8.55592,8.62751,8.55592,8.56664,109122.41712158,0
+PFL.US,D,20171003,000000,8.61192,8.61192,8.56118,8.59722,153651.53429397,0
+PFL.US,D,20171004,000000,8.62001,8.65361,8.58806,8.65361,130373.55017169,0
+PFL.US,D,20171005,000000,8.6356,8.70309,8.60443,8.68634,75845.71175266,0
+PFL.US,D,20171006,000000,8.68634,8.68634,8.52758,8.65361,101101.26181467,0
+PFL.US,D,20171009,000000,8.66102,8.67553,8.64279,8.6653,88580.784624111,0
+PFL.US,D,20171010,000000,8.68634,8.72938,8.6356,8.6653,123062.92219098,0
+PFL.US,D,20171011,000000,8.6653,8.68448,8.64826,8.6653,84132.801420118,0
+PFL.US,D,20171012,000000,8.67269,8.68546,8.6356,8.66102,145413.72975897,0
+PFL.US,D,20171013,000000,8.65361,8.6653,8.6356,8.64279,100561.17890485,0
+PFL.US,D,20171016,000000,8.64279,8.64826,8.60346,8.64826,118000.9283785,0
+PFL.US,D,20171017,000000,8.64279,8.64279,8.43682,8.56566,352234.6810087,0
+PFL.US,D,20171018,000000,8.55495,8.55495,8.35336,8.36144,323464.48493855,0
+PFL.US,D,20171019,000000,8.33601,8.47509,8.17901,8.37615,375716.99307594,0
+PFL.US,D,20171020,000000,8.35336,8.46886,8.35336,8.44139,134309.17335287,0
+PFL.US,D,20171023,000000,8.42114,8.51347,8.42114,8.44655,69010.479945417,0
+PFL.US,D,20171024,000000,8.43506,8.48143,8.39815,8.46886,111044.53728731,0
+PFL.US,D,20171025,000000,8.47509,8.47509,8.33601,8.38393,154508.89024396,0
+PFL.US,D,20171026,000000,8.42708,8.43506,8.37615,8.41306,65071.776443451,0
+PFL.US,D,20171027,000000,8.43506,8.51347,8.39815,8.47509,302570.66909874,0
+PFL.US,D,20171030,000000,8.5046,8.5046,8.44139,8.44139,75701.96344967,0
+PFL.US,D,20171031,000000,8.44655,8.56041,8.44655,8.55495,170978.3386724,0
+PFL.US,D,20171101,000000,8.56566,8.57297,8.5231,8.54141,91321.243343283,0
+PFL.US,D,20171102,000000,8.5046,8.56041,8.5046,8.51347,121829.76710603,0
+PFL.US,D,20171103,000000,8.52136,8.57297,8.52136,8.54239,109806.2483344,0
+PFL.US,D,20171106,000000,8.54141,8.56566,8.54141,8.56566,54237.261492268,0
+PFL.US,D,20171107,000000,8.57297,8.57297,8.55495,8.56041,97753.979902151,0
+PFL.US,D,20171108,000000,8.58719,8.60346,8.52136,8.54141,129828.33339392,0
+PFL.US,D,20171109,000000,8.52136,8.54677,8.48143,8.52661,98497.363983334,0
+PFL.US,D,20171110,000000,8.51347,8.52136,8.48931,8.48931,51661.086547942,0
+PFL.US,D,20171113,000000,8.48143,8.51599,8.32637,8.32637,193197.71922051,0
+PFL.US,D,20171114,000000,8.31234,8.31234,8.15954,8.18389,220750.1618096,0
+PFL.US,D,20171115,000000,8.08932,8.24486,7.97537,8.19674,381824.24240589,0
+PFL.US,D,20171116,000000,8.23132,8.34468,8.23132,8.33426,156962.87913073,0
+PFL.US,D,20171117,000000,8.33942,8.39815,8.32637,8.36815,88653.685549199,0
+PFL.US,D,20171120,000000,8.36815,8.41306,8.28314,8.31936,100879.47871862,0
+PFL.US,D,20171121,000000,8.33426,8.39737,8.31234,8.33426,88580.784624111,0
+PFL.US,D,20171122,000000,8.31936,8.38228,8.31936,8.31936,51430.062489562,0
+PFL.US,D,20171124,000000,8.31936,8.39007,8.2917,8.35256,82141.887423686,0
+PFL.US,D,20171127,000000,8.32637,8.34381,8.26765,8.2917,185303.88383909,0
+PFL.US,D,20171128,000000,8.2917,8.34468,8.25547,8.32715,120655.13811587,0
+PFL.US,D,20171129,000000,8.34468,8.34468,8.22781,8.31936,160993.99225605,0
+PFL.US,D,20171130,000000,8.30436,8.35256,8.11201,8.17493,233000.59754524,0
+PFL.US,D,20171201,000000,8.17493,8.31234,8.17493,8.31234,143728.79429318,0
+PFL.US,D,20171204,000000,8.31936,8.36815,8.31234,8.31936,136668.69906912,0
+PFL.US,D,20171205,000000,8.35949,8.37526,8.35256,8.36815,64666.200874297,0
+PFL.US,D,20171206,000000,8.39815,8.44042,8.37526,8.42036,139746.96630032,0
+PFL.US,D,20171207,000000,8.40516,8.44042,8.35256,8.43419,139908.16975439,0
+PFL.US,D,20171208,000000,8.46798,8.4823,8.37526,8.40516,83008.484336006,0
+PFL.US,D,20171211,000000,8.37526,8.4823,8.37526,8.42708,114760.43091963,0
+PFL.US,D,20171212,000000,8.39815,8.41306,8.31508,8.34381,99432.754726372,0
+PFL.US,D,20171213,000000,8.36747,8.38228,8.32637,8.34381,151845.43954425,0
+PFL.US,D,20171214,000000,8.31838,8.45922,8.30359,8.44042,180264.47904565,0
+PFL.US,D,20171215,000000,8.42036,8.43419,8.39007,8.39007,101777.90561232,0
+PFL.US,D,20171218,000000,8.38228,8.40516,8.33329,8.34381,116142.46817553,0
+PFL.US,D,20171219,000000,8.38228,8.38228,8.31838,8.34644,131884.96090028,0
+PFL.US,D,20171220,000000,8.35179,8.3586,8.33504,8.35179,66538.009133964,0
+PFL.US,D,20171221,000000,8.33855,8.39815,8.31838,8.33329,94509.375348915,0
+PFL.US,D,20171222,000000,8.36747,8.40516,8.33329,8.39007,53941.550697542,0
+PFL.US,D,20171226,000000,8.38228,8.40341,8.3586,8.37526,58635.959563806,0
+PFL.US,D,20171227,000000,8.3586,8.40516,8.34294,8.3586,121634.6801234,0
+PFL.US,D,20171228,000000,8.37526,8.41306,8.37526,8.38228,50799.623503586,0
+PFL.US,D,20171229,000000,8.41306,8.42036,8.38228,8.42036,125164.72773543,0
+PFL.US,D,20180102,000000,8.42036,8.4823,8.39815,8.4823,132700.21913296,0
+PFL.US,D,20180103,000000,8.49029,8.58183,8.32637,8.54853,120144.83164026,0
+PFL.US,D,20180104,000000,8.55592,8.58378,8.52223,8.52223,101753.26304609,0
+PFL.US,D,20180105,000000,8.56118,8.56118,8.45922,8.45922,115770.77613494,0
+PFL.US,D,20180108,000000,8.4974,8.58991,8.4823,8.57473,104007.03108228,0
+PFL.US,D,20180109,000000,8.56118,8.61378,8.52758,8.52758,109124.47066877,0
+PFL.US,D,20180110,000000,8.53674,8.54512,8.4823,8.52223,108016.58196215,0
+PFL.US,D,20180111,000000,8.53674,8.54774,8.47509,8.47509,96766.223705881,0
+PFL.US,D,20180112,000000,8.4974,8.51434,8.42445,8.4334,125518.96462495,0
+PFL.US,D,20180116,000000,8.53674,8.53674,8.39737,8.40419,152095.97230089,0
+PFL.US,D,20180117,000000,8.42611,8.43954,8.39737,8.40419,160857.43136821,0
+PFL.US,D,20180118,000000,8.42611,8.49029,8.35005,8.35686,124569.19905162,0
+PFL.US,D,20180119,000000,8.40419,8.42902,8.35005,8.42036,120029.83299787,0
+PFL.US,D,20180122,000000,8.44568,8.45114,8.3893,8.42611,97456.21556024,0
+PFL.US,D,20180123,000000,8.40419,8.46701,8.40419,8.43954,114114.59032976,0
+PFL.US,D,20180124,000000,8.46701,8.49029,8.42512,8.47509,69919.174575042,0
+PFL.US,D,20180125,000000,8.4823,8.50558,8.46701,8.4823,85163.682107285,0
+PFL.US,D,20180126,000000,8.4974,8.56118,8.46701,8.49029,99871.187050496,0
+PFL.US,D,20180129,000000,8.4823,8.48571,8.39737,8.42036,111252.97232664,0
+PFL.US,D,20180130,000000,8.39737,8.42611,8.31664,8.42036,89607.558216907,0
+PFL.US,D,20180131,000000,8.47509,8.47509,8.40419,8.42036,65143.650594947,0
+PFL.US,D,20180201,000000,8.44568,8.53869,8.43857,8.50558,90387.906147432,0
+PFL.US,D,20180202,000000,8.45825,8.54239,8.42611,8.47422,162123.44320812,0
+PFL.US,D,20180205,000000,8.33787,8.44383,8.31664,8.42611,173753.70769374,0
+PFL.US,D,20180206,000000,8.35005,8.3893,8.28839,8.34381,133246.46268433,0
+PFL.US,D,20180207,000000,8.41208,8.46701,8.3893,8.44568,67127.377176229,0
+PFL.US,D,20180208,000000,8.4334,8.43954,8.35005,8.38139,71433.665624416,0
+PFL.US,D,20180209,000000,8.44655,8.44655,8.22966,8.25459,223374.59511278,0
+PFL.US,D,20180212,000000,8.27095,8.33787,8.27095,8.31575,153470.82214164,0
+PFL.US,D,20180213,000000,8.29443,8.34381,8.22158,8.25459,316377.69360107,0
+PFL.US,D,20180214,000000,8.22158,8.36553,8.22158,8.30884,105416.79122518,0
+PFL.US,D,20180215,000000,8.29443,8.30884,8.24086,8.27884,133989.84676552,0
+PFL.US,D,20180216,000000,8.24086,8.30222,8.22966,8.26307,242400.7097873,0
+PFL.US,D,20180220,000000,8.22966,8.30884,8.22966,8.29443,121573.07370783,0
+PFL.US,D,20180221,000000,8.27884,8.34381,8.27884,8.30884,88638.283945306,0
+PFL.US,D,20180222,000000,8.29443,8.35686,8.29443,8.35005,139886.60750894,0
+PFL.US,D,20180223,000000,8.39737,8.40419,8.36553,8.39737,57248.788439939,0
+PFL.US,D,20180226,000000,8.40419,8.42989,8.36553,8.38139,73870.19936012,0
+PFL.US,D,20180227,000000,8.38139,8.41393,8.34381,8.37331,62944.301559178,0
+PFL.US,D,20180228,000000,8.37331,8.43682,8.35102,8.39737,99681.233935829,0
+PFL.US,D,20180301,000000,8.41208,8.43954,8.34381,8.37331,106280.30781673,0
+PFL.US,D,20180302,000000,8.37331,8.40419,8.35686,8.39737,171072.80184294,0
+PFL.US,D,20180305,000000,8.3893,8.41208,8.33787,8.33787,77262.65931072,0
+PFL.US,D,20180306,000000,8.42611,8.42611,8.38139,8.40419,74431.844515381,0
+PFL.US,D,20180307,000000,8.38139,8.46798,8.38139,8.43419,120056.52911127,0
+PFL.US,D,20180308,000000,8.42036,8.4636,8.40419,8.44655,100307.56582743,0
+PFL.US,D,20180309,000000,8.44655,8.49895,8.44655,8.48318,79495.891875051,0
+PFL.US,D,20180312,000000,8.48318,8.54677,8.45191,8.45191,51850.012889017,0
+PFL.US,D,20180313,000000,8.45922,8.51522,8.44655,8.47509,62588.011122478,0
+PFL.US,D,20180314,000000,8.49126,8.56205,8.45922,8.49895,94352.278989217,0
+PFL.US,D,20180315,000000,8.46798,8.53966,8.46798,8.49126,92475.336861585,0
+PFL.US,D,20180316,000000,8.46798,8.57726,8.46798,8.55758,115620.8671904,0
+PFL.US,D,20180319,000000,8.51522,8.53041,8.41208,8.41208,169834.51289003,0
+PFL.US,D,20180320,000000,8.44655,8.45999,8.3893,8.3964,78966.076701167,0
+PFL.US,D,20180321,000000,8.41208,8.42036,8.32559,8.38052,86876.340460069,0
+PFL.US,D,20180322,000000,8.35607,8.44655,8.35607,8.43419,52779.242990497,0
+PFL.US,D,20180323,000000,8.47509,8.54337,8.3964,8.46798,99562.128199065,0
+PFL.US,D,20180326,000000,8.46798,8.55758,8.46798,8.53772,109805.2215608,0
+PFL.US,D,20180327,000000,8.5231,8.5494,8.51151,8.5231,67403.579272692,0
+PFL.US,D,20180328,000000,8.53041,8.60968,8.5231,8.58564,113711.06830779,0
+PFL.US,D,20180329,000000,8.63461,8.65264,8.57024,8.62654,93606.841360848,0
+PFL.US,D,20180402,000000,8.61826,8.69841,8.61826,8.63461,139176.08018274,0
+PFL.US,D,20180403,000000,8.65264,8.73319,8.60257,8.70562,101076.61924844,0
+PFL.US,D,20180404,000000,8.64826,8.73688,8.64826,8.68185,75347.726560154,0
+PFL.US,D,20180405,000000,8.74507,8.77253,8.70036,8.73688,62669.126236309,0
+PFL.US,D,20180406,000000,8.66102,8.77253,8.66102,8.74507,84170.792043051,0
+PFL.US,D,20180409,000000,8.74507,8.80194,8.74137,8.76513,102603.43158093,0
+PFL.US,D,20180410,000000,8.80934,8.81577,8.73688,8.79366,104753.49548424,0
+PFL.US,D,20180411,000000,8.79366,8.79366,8.68087,8.75792,72606.241067389,0
+PFL.US,D,20180412,000000,8.75052,8.77253,8.62479,8.65177,77080.920384794,0
+PFL.US,D,20180413,000000,8.63287,8.65177,8.56829,8.64008,97045.506123121,0
+PFL.US,D,20180416,000000,8.68828,8.68828,8.61651,8.6653,71573.306833036,0
+PFL.US,D,20180417,000000,8.6465,8.81577,8.6465,8.77711,90498.797695453,0
+PFL.US,D,20180418,000000,8.74418,8.77253,8.6465,8.6653,80542.17416611,0
+PFL.US,D,20180419,000000,8.6653,8.71838,8.6465,8.68087,87309.638916229,0
+PFL.US,D,20180420,000000,8.6653,8.74418,8.6653,8.70464,51855.146756981,0
+PFL.US,D,20180423,000000,8.74418,8.75052,8.69753,8.71838,118810.02596962,0
+PFL.US,D,20180424,000000,8.77253,8.80934,8.72763,8.736,131264.78965024,0
+PFL.US,D,20180425,000000,8.71838,8.83057,8.71311,8.83057,120097.60005499,0
+PFL.US,D,20180426,000000,8.80194,8.80934,8.74418,8.75052,134255.78112605,0
+PFL.US,D,20180427,000000,8.79366,8.83057,8.75052,8.8222,81634.661268845,0
+PFL.US,D,20180430,000000,8.88209,8.8971,8.83057,8.86252,115506.89532159,0
+PFL.US,D,20180501,000000,8.87654,8.87654,8.82697,8.85522,100555.0182633,0
+PFL.US,D,20180502,000000,8.86252,8.96742,8.86252,8.95884,94761.961652743,0
+PFL.US,D,20180503,000000,8.95056,8.97861,8.88209,8.93546,125487.13464357,0
+PFL.US,D,20180504,000000,8.93546,9.04718,8.91101,8.95056,136157.36581991,0
+PFL.US,D,20180507,000000,8.95884,9.06364,8.95884,8.99137,110242.62711132,0
+PFL.US,D,20180508,000000,9.03197,9.03958,8.96742,8.99137,102973.07007433,0
+PFL.US,D,20180509,000000,9.03197,9.09782,8.98806,8.99137,130558.3694184,0
+PFL.US,D,20180510,000000,9.00647,9.0236,8.95056,8.97491,130665.15387204,0
+PFL.US,D,20180511,000000,8.97491,9.03197,8.90352,9.01504,113229.51149277,0
+PFL.US,D,20180514,000000,9.03958,9.03958,8.87099,8.96742,118968.1491029,0
+PFL.US,D,20180515,000000,8.92611,8.99983,8.89612,8.98241,80464.139373057,0
+PFL.US,D,20180516,000000,8.93449,8.98806,8.91101,8.96078,83217.946148936,0
+PFL.US,D,20180517,000000,8.98241,8.98241,8.90352,8.96742,61997.616306621,0
+PFL.US,D,20180518,000000,8.98806,9.04815,8.92611,9.01504,77153.821309883,0
+PFL.US,D,20180521,000000,9.00647,9.03296,8.98806,8.98951,85253.011409858,0
+PFL.US,D,20180522,000000,8.98806,9.04815,8.98806,9.01504,94420.046046342,0
+PFL.US,D,20180523,000000,8.98806,9.0799,8.98806,9.06461,92095.430632251,0
+PFL.US,D,20180524,000000,9.08545,9.136,9.06461,9.09879,51397.205734593,0
+PFL.US,D,20180525,000000,9.15421,9.15995,9.10463,9.136,68208.569769443,0
+PFL.US,D,20180529,000000,9.19141,9.19141,9.0799,9.136,150662.59636534,0
+PFL.US,D,20180530,000000,9.18206,9.2069,9.12733,9.16765,98589.773606686,0
+PFL.US,D,20180531,000000,9.14467,9.20009,9.11117,9.136,80888.196866882,0
+PFL.US,D,20180601,000000,9.20009,9.24069,9.0799,9.14467,100758.31943467,0
+PFL.US,D,20180604,000000,9.19141,9.26397,9.17154,9.26397,101828.21751837,0
+PFL.US,D,20180605,000000,9.30488,9.3935,9.24947,9.34578,158509.20016149,0
+PFL.US,D,20180606,000000,9.33215,9.3935,9.33215,9.34578,79179.645608469,0
+PFL.US,D,20180607,000000,9.37597,9.37597,9.15995,9.2069,279675.67152657,0
+PFL.US,D,20180608,000000,9.2069,9.33215,9.2069,9.30585,94423.12636712,0
+PFL.US,D,20180611,000000,9.28832,9.31852,9.22044,9.27273,87580.707144727,0
+PFL.US,D,20180612,000000,9.24069,9.24848,9.11895,9.13503,157738.09319329,0
+PFL.US,D,20180613,000000,9.17534,9.2069,9.01406,9.08447,167038.60839684,0
+PFL.US,D,20180614,000000,9.02165,9.07112,9.00364,9.01406,170307.85551631,0
+PFL.US,D,20180615,000000,8.98708,9.03013,8.94959,8.98143,75716.338279968,0
+PFL.US,D,20180618,000000,8.98708,9.07112,8.94023,9.07112,194686.54093007,0
+PFL.US,D,20180619,000000,9.02165,9.11895,9.01406,9.11117,109167.59515968,0
+PFL.US,D,20180620,000000,9.09324,9.20009,9.09324,9.16765,92103.644820993,0
+PFL.US,D,20180621,000000,9.2069,9.27273,9.17729,9.23106,98863.922155963,0
+PFL.US,D,20180622,000000,9.24848,9.25812,9.20982,9.24069,45424.463745298,0
+PFL.US,D,20180625,000000,9.25812,9.25812,9.14368,9.18206,87469.815596705,0
+PFL.US,D,20180626,000000,9.16765,9.20009,9.09782,9.10366,68144.90980669,0
+PFL.US,D,20180627,000000,9.09324,9.17534,9.06364,9.06364,102509.99518399,0
+PFL.US,D,20180628,000000,9.10366,9.10366,8.94023,8.98143,378071.38492422,0
+PFL.US,D,20180629,000000,8.94959,9.03782,8.94023,8.94023,103863.28277929,0
+PFL.US,D,20180702,000000,8.98143,9.08447,8.98143,9.08447,84404.896422208,0
+PFL.US,D,20180703,000000,9.10366,9.16765,9.05477,9.05477,82495.097539608,0
+PFL.US,D,20180705,000000,9.00559,9.11895,9.00559,9.09782,84734.490745496,0
+PFL.US,D,20180706,000000,9.13503,9.17915,9.09782,9.12636,89137.295911406,0
+PFL.US,D,20180709,000000,9.15995,9.18206,9.12636,9.14368,103273.91473702,0
+PFL.US,D,20180710,000000,9.14368,9.18109,9.07893,9.09782,54831.763402496,0
+PFL.US,D,20180711,000000,9.09324,9.16765,9.09324,9.15995,62926.846408101,0
+PFL.US,D,20180712,000000,9.15995,9.15995,9.0835,9.0835,75188.576653271,0
+PFL.US,D,20180713,000000,9.07796,9.07796,9.01309,9.03685,124425.45074862,0
+PFL.US,D,20180716,000000,9.02916,9.08837,8.98611,9.02068,83684.101360066,0
+PFL.US,D,20180717,000000,9.00461,9.03685,8.97958,9.01309,94650.043331128,0
+PFL.US,D,20180718,000000,9.01309,9.18303,8.99702,9.12636,304584.17211421,0
+PFL.US,D,20180719,000000,9.11117,9.21079,9.11117,9.19141,50779.08803173,0
+PFL.US,D,20180720,000000,9.16765,9.22521,9.15995,9.19141,61255.258999028,0
+PFL.US,D,20180723,000000,9.21947,9.27371,9.18303,9.22521,55560.772653381,0
+PFL.US,D,20180724,000000,9.28929,9.30585,9.24947,9.28929,67236.215177065,0
+PFL.US,D,20180725,000000,9.24947,9.29806,9.22521,9.26495,77527.566897661,0
+PFL.US,D,20180726,000000,9.29806,9.29806,9.2069,9.23203,90219.515278212,0
+PFL.US,D,20180727,000000,9.23203,9.28151,9.20009,9.24947,134377.96718359,0
+PFL.US,D,20180730,000000,9.27371,9.28929,9.23203,9.28151,72018.92657231,0
+PFL.US,D,20180731,000000,9.24947,9.30585,9.24947,9.29806,44610.232286211,0
+PFL.US,D,20180801,000000,9.29806,9.30585,9.25909,9.30585,89362.159328228,0
+PFL.US,D,20180802,000000,9.28151,9.30585,9.15323,9.24166,302958.78951681,0
+PFL.US,D,20180803,000000,9.23203,9.26495,9.21079,9.24947,56449.958584743,0
+PFL.US,D,20180806,000000,9.24166,9.28929,9.24166,9.27273,37634.332496755,0
+PFL.US,D,20180807,000000,9.28929,9.28929,9.21166,9.24947,93241.309961812,0
+PFL.US,D,20180808,000000,9.25909,9.26495,9.21079,9.23203,52990.758350612,0
+PFL.US,D,20180809,000000,9.21947,9.27371,9.21947,9.27371,72000.444647639,0
+PFL.US,D,20180810,000000,9.27371,9.31365,9.24166,9.29026,80734.180827962,0
+PFL.US,D,20180813,000000,9.28151,9.31365,9.24166,9.26495,64311.963984782,0
+PFL.US,D,20180814,000000,9.24947,9.24947,9.2185,9.22521,121474.50344292,0
+PFL.US,D,20180815,000000,9.20592,9.24947,9.20592,9.22521,84234.452005804,0
+PFL.US,D,20180816,000000,9.22521,9.27371,9.22521,9.27371,26589.328959047,0
+PFL.US,D,20180817,000000,9.29806,9.30585,9.26495,9.26495,67175.63553509,0
+PFL.US,D,20180820,000000,9.26495,9.32143,9.24947,9.28151,97445.947824312,0
+PFL.US,D,20180821,000000,9.30585,9.3263,9.29806,9.31365,62568.502424214,0
+PFL.US,D,20180822,000000,9.32143,9.34091,9.26495,9.30585,58063.019899025,0
+PFL.US,D,20180823,000000,9.28929,9.31365,9.24166,9.25909,55447.827558174,0
+PFL.US,D,20180824,000000,9.28929,9.31365,9.22521,9.23203,68640.841452011,0
+PFL.US,D,20180827,000000,9.24947,9.31365,9.24166,9.26495,78870.586757038,0
+PFL.US,D,20180828,000000,9.27371,9.27566,9.22521,9.24947,51520.418565728,0
+PFL.US,D,20180829,000000,9.24947,9.27857,9.24166,9.27857,49601.378720793,0
+PFL.US,D,20180830,000000,9.28151,9.31365,9.27371,9.28929,112953.30939632,0
+PFL.US,D,20180831,000000,9.28929,9.3263,9.27371,9.27371,66003.060092117,0
+PFL.US,D,20180904,000000,9.28929,9.31365,9.28053,9.30585,121468.34280136,0
+PFL.US,D,20180905,000000,9.31365,9.33409,9.29806,9.29806,93951.837288027,0
+PFL.US,D,20180906,000000,9.28929,9.34091,9.25909,9.30585,76960.787874437,0
+PFL.US,D,20180907,000000,9.28929,9.31365,9.28929,9.29806,54276.278888794,0
+PFL.US,D,20180910,000000,9.29806,9.3263,9.29806,9.30585,54421.053965377,0
+PFL.US,D,20180911,000000,9.29806,9.32143,9.29806,9.31365,38723.739278711,0
+PFL.US,D,20180912,000000,9.32143,9.3263,9.31365,9.32143,37097.329907722,0
+PFL.US,D,20180913,000000,9.35552,9.35552,9.31365,9.3224,67348.13349868,0
+PFL.US,D,20180914,000000,9.32143,9.33409,9.29806,9.33409,81632.607721659,0
+PFL.US,D,20180917,000000,9.31365,9.34091,9.30585,9.30585,34577.627511001,0
+PFL.US,D,20180918,000000,9.28929,9.32046,9.22433,9.25812,103170.21060415,0
+PFL.US,D,20180919,000000,9.30585,9.30585,9.21751,9.24069,72613.428482538,0
+PFL.US,D,20180920,000000,9.24848,9.3078,9.24848,9.29806,48498.62388213,0
+PFL.US,D,20180921,000000,9.28929,9.28929,9.21751,9.24848,52558.486668046,0
+PFL.US,D,20180924,000000,9.22433,9.26495,9.22433,9.23106,32492.250344032,0
+PFL.US,D,20180925,000000,9.22433,9.25812,9.21751,9.24848,67593.532387359,0
+PFL.US,D,20180926,000000,9.23106,9.24361,9.14077,9.14748,65049.18742441,0
+PFL.US,D,20180927,000000,9.20592,9.20592,9.10736,9.14077,52223.758476794,0
+PFL.US,D,20180928,000000,9.13317,9.17057,9.11603,9.11603,34746.01838022,0
+PFL.US,D,20181001,000000,9.15908,9.20592,9.12733,9.18012,56206.613243251,0
+PFL.US,D,20181002,000000,9.08837,9.19823,9.08837,9.09587,565039.66875724,0
+PFL.US,D,20181003,000000,9.10075,9.12441,9.04055,9.08837,82590.587483737,0
+PFL.US,D,20181004,000000,9.06821,9.09587,8.96742,8.96742,55236.312198058,0
+PFL.US,D,20181005,000000,8.95884,8.99983,8.77711,8.85424,148512.53246202,0
+PFL.US,D,20181008,000000,8.79366,8.88579,8.7251,8.87927,106635.57147983,0
+PFL.US,D,20181009,000000,8.90069,8.90917,8.79366,8.90917,127897.99903946,0
+PFL.US,D,20181010,000000,8.87372,8.87557,8.71662,8.72938,109827.81057984,0
+PFL.US,D,20181011,000000,8.69286,8.69286,8.37429,8.54677,332560.67219713,0
+PFL.US,D,20181012,000000,8.62556,8.71662,8.59546,8.6691,146991.88077109,0
+PFL.US,D,20181015,000000,8.64085,8.79366,8.64085,8.77253,99854.758673012,0
+PFL.US,D,20181016,000000,8.87372,8.89417,8.79366,8.89417,98698.611607522,0
+PFL.US,D,20181017,000000,8.90255,8.91014,8.8335,8.86817,66164.263546186,0
+PFL.US,D,20181018,000000,8.85044,8.85044,8.78539,8.79366,40752.643898077,0
+PFL.US,D,20181019,000000,8.80281,8.86817,8.74137,8.74137,64634.37089292,0
+PFL.US,D,20181022,000000,8.74137,8.80281,8.7104,8.76513,45683.210690683,0
+PFL.US,D,20181023,000000,8.64826,8.76513,8.61738,8.68361,107189.00244635,0
+PFL.US,D,20181024,000000,8.6691,8.71662,8.63461,8.66364,62687.608160979,0
+PFL.US,D,20181025,000000,8.63374,8.6691,8.59177,8.63374,60581.695522154,0
+PFL.US,D,20181026,000000,8.4447,8.55856,8.4447,8.51697,110389.4557351,0
+PFL.US,D,20181029,000000,8.53869,8.56295,8.49126,8.53041,79316.206496311,0
+PFL.US,D,20181030,000000,8.53869,8.56041,8.49126,8.56041,55566.933294938,0
+PFL.US,D,20181031,000000,8.53869,8.6763,8.53869,8.65546,101515.05157256,0
+PFL.US,D,20181101,000000,8.69286,8.74955,8.65546,8.74955,102885.79431894,0
+PFL.US,D,20181102,000000,8.74955,8.85882,8.73319,8.81772,119061.58549985,0
+PFL.US,D,20181105,000000,8.79366,8.83252,8.77798,8.80281,54550.42743807,0
+PFL.US,D,20181106,000000,8.77253,8.8335,8.74137,8.76513,70644.076731555,0
+PFL.US,D,20181107,000000,8.76513,8.81772,8.74955,8.81772,98311.517963039,0
+PFL.US,D,20181108,000000,8.79366,8.88775,8.77798,8.88775,46132.937524328,0
+PFL.US,D,20181109,000000,8.84168,8.86154,8.73221,8.73221,75460.671655363,0
+PFL.US,D,20181112,000000,8.72325,8.74039,8.67553,8.71575,65534.851333803,0
+PFL.US,D,20181113,000000,8.69102,8.73221,8.66725,8.68448,53431.244221923,0
+PFL.US,D,20181114,000000,8.73221,8.74876,8.63092,8.6653,70187.162482761,0
+PFL.US,D,20181115,000000,8.66725,8.69471,8.62293,8.64738,24947.517984166,0
+PFL.US,D,20181116,000000,8.62293,8.66725,8.55213,8.55213,123507.51515666,0
+PFL.US,D,20181119,000000,8.52856,8.59177,8.47236,8.49642,92588.281956793,0
+PFL.US,D,20181120,000000,8.4636,8.4636,8.22966,8.36047,146677.6880517,0
+PFL.US,D,20181121,000000,8.33154,8.40156,8.30222,8.35005,85062.031521597,0
+PFL.US,D,20181123,000000,8.33942,8.39552,8.33942,8.38676,9476.093487915,0
+PFL.US,D,20181126,000000,8.39552,8.43419,8.31575,8.37799,136064.95619656,0
+PFL.US,D,20181127,000000,8.30982,8.38676,8.26852,8.34644,137707.79394503,0
+PFL.US,D,20181128,000000,8.35423,8.47879,8.33942,8.47879,97165.638633478,0
+PFL.US,D,20181129,000000,8.4636,8.68185,8.45542,8.6618,238391.15890742,0
+PFL.US,D,20181130,000000,8.64738,8.68185,8.56118,8.65361,126856.85061637,0
+PFL.US,D,20181203,000000,8.74039,8.75695,8.61475,8.64738,141571.54297473,0
+PFL.US,D,20181204,000000,8.62293,8.6618,8.52856,8.54424,128816.96140501,0
+PFL.US,D,20181206,000000,8.44218,8.48756,8.36231,8.48756,211926.06955312,0
+PFL.US,D,20181207,000000,8.49642,8.54424,8.44218,8.54424,34069.374582567,0
+PFL.US,D,20181210,000000,8.49642,8.52223,8.38676,8.45542,134426.22554246,0
+PFL.US,D,20181211,000000,8.48756,8.48756,8.38676,8.4636,77309.890895988,0
+PFL.US,D,20181212,000000,8.51434,8.53772,8.38579,8.44218,123131.7160217,0
+PFL.US,D,20181213,000000,8.42611,8.44831,8.23551,8.38579,160395.38325145,0
+PFL.US,D,20181214,000000,8.30047,8.39465,8.23551,8.31575,173886.1614872,0
+PFL.US,D,20181217,000000,8.2917,8.2917,8.18925,8.23551,325014.91306366,0
+PFL.US,D,20181218,000000,8.26677,8.2917,8.06146,8.25888,378036.47462207,0
+PFL.US,D,20181219,000000,8.27524,8.34555,8.22538,8.32384,152929.71245823,0
+PFL.US,D,20181220,000000,8.30047,8.30047,8.0302,8.08601,366615.6719494,0
+PFL.US,D,20181221,000000,8.0302,8.15623,7.99913,8.14863,253793.78957296,0
+PFL.US,D,20181224,000000,8.07734,8.23551,7.99067,8.18925,142911.48251332,0
+PFL.US,D,20181226,000000,8.16382,8.44218,8.14941,8.40341,131703.22197436,0
+PFL.US,D,20181227,000000,8.36144,8.37712,8.27524,8.34555,195966.92760028,0
+PFL.US,D,20181228,000000,8.35336,8.59888,8.35336,8.59888,103883.81825114,0
+PFL.US,D,20181231,000000,8.56479,8.63287,8.53772,8.58991,101189.56434364,0
+PFL.US,D,20190102,000000,8.58095,8.6763,8.53772,8.6763,112330.05782548,0
+PFL.US,D,20190103,000000,8.64008,8.71741,8.60784,8.71741,91960.923291596,0
+PFL.US,D,20190104,000000,8.74321,8.79922,8.70212,8.76688,168241.9870476,0
+PFL.US,D,20190107,000000,8.82697,8.83603,8.70212,8.72588,189824.76796817,0
+PFL.US,D,20190108,000000,8.75149,8.85424,8.75149,8.82697,166123.75312566,0
+PFL.US,D,20190109,000000,8.85424,8.87099,8.82697,8.84499,68262.988769862,0
+PFL.US,D,20190110,000000,8.81304,8.86252,8.76688,8.76688,136885.3482972,0
+PFL.US,D,20190111,000000,8.82795,8.82795,8.76688,8.79648,135691.21060877,0
+PFL.US,D,20190114,000000,8.76688,8.81119,8.74321,8.74321,51544.034358363,0
+PFL.US,D,20190115,000000,8.77331,8.80476,8.7588,8.79648,76608.604532109,0
+PFL.US,D,20190116,000000,8.80476,8.87099,8.79648,8.82795,60796.291203049,0
+PFL.US,D,20190117,000000,8.82795,8.87752,8.80476,8.84577,60650.489352872,0
+PFL.US,D,20190118,000000,8.85522,8.88405,8.84577,8.84577,43161.454746776,0
+PFL.US,D,20190122,000000,8.89143,8.93255,8.83603,8.89143,152305.43411382,0
+PFL.US,D,20190123,000000,8.89972,8.95338,8.89143,8.9233,89705.101708223,0
+PFL.US,D,20190124,000000,8.93255,8.95884,8.89046,8.93255,121771.24101124,0
+PFL.US,D,20190125,000000,8.93255,8.99235,8.92894,8.94959,124107.15093486,0
+PFL.US,D,20190128,000000,8.94111,8.97491,8.9233,8.95884,72194.504856678,0
+PFL.US,D,20190129,000000,8.91657,8.97491,8.91657,8.96742,51676.488151834,0
+PFL.US,D,20190130,000000,8.96742,9.06267,8.96742,9.04425,146852.23956248,0
+PFL.US,D,20190131,000000,9.04425,9.09412,9.04425,9.07112,82941.744052474,0
+PFL.US,D,20190201,000000,9.07112,9.13025,9.04425,9.06267,150853.5762536,0
+PFL.US,D,20190204,000000,9.06267,9.1581,9.0538,9.10463,196800.66775764,0
+PFL.US,D,20190205,000000,9.18012,9.20592,9.1398,9.20592,146997.01463905,0
+PFL.US,D,20190206,000000,9.19823,9.2185,9.17339,9.19823,56785.713549587,0
+PFL.US,D,20190207,000000,9.18947,9.2185,8.99235,9.02731,471888.7148716,0
+PFL.US,D,20190208,000000,9.08643,9.09879,9.03685,9.08643,142799.5641917,0
+PFL.US,D,20190211,000000,9.09879,9.12256,9.07015,9.12256,101271.70623108,0
+PFL.US,D,20190212,000000,9.14077,9.14077,9.06267,9.10561,84947.032879205,0
+PFL.US,D,20190213,000000,9.14077,9.14077,9.10269,9.11408,53288.522692523,0
+PFL.US,D,20190214,000000,9.11408,9.14077,9.09412,9.13122,146653.04548546,0
+PFL.US,D,20190215,000000,9.14077,9.19141,9.06267,9.09412,114744.00254214,0
+PFL.US,D,20190219,000000,9.09412,9.1657,9.07112,9.08643,283571.25053764,0
+PFL.US,D,20190220,000000,9.11408,9.12256,9.08643,9.09412,178752.04154347,0
+PFL.US,D,20190221,000000,9.11408,9.12256,9.07112,9.11408,89895.054822889,0
+PFL.US,D,20190222,000000,9.10561,9.13122,9.10561,9.11408,44700.588362377,0
+PFL.US,D,20190225,000000,9.11408,9.17437,9.11408,9.1657,52458.889629545,0
+PFL.US,D,20190226,000000,9.1657,9.21166,9.14944,9.20009,90682.590168564,0
+PFL.US,D,20190227,000000,9.2069,9.22618,9.1657,9.2069,83544.460151446,0
+PFL.US,D,20190228,000000,9.23495,9.24459,9.20982,9.21947,74385.639703705,0
+PFL.US,D,20190301,000000,9.28638,9.28638,9.18654,9.21166,158527.68208616,0
+PFL.US,D,20190304,000000,9.23495,9.29611,9.22618,9.26105,74488.317062985,0
+PFL.US,D,20190305,000000,9.26105,9.27176,9.22618,9.26981,105139.56235513,0
+PFL.US,D,20190306,000000,9.26981,9.27955,9.21166,9.21947,148686.05719921,0
+PFL.US,D,20190307,000000,9.2069,9.23495,9.1657,9.22618,240670.59628344,0
+PFL.US,D,20190308,000000,9.21166,9.26105,9.20009,9.24459,121028.88370366,0
+PFL.US,D,20190311,000000,9.24459,9.26981,9.23495,9.23495,154546.88086689,0
+PFL.US,D,20190312,000000,9.24459,9.25521,9.21166,9.25228,94744.506501665,0
+PFL.US,D,20190313,000000,9.28735,9.28735,9.21166,9.23495,67511.390499935,0
+PFL.US,D,20190314,000000,9.22618,9.26105,9.21947,9.23495,64698.030855674,0
+PFL.US,D,20190315,000000,9.22618,9.25423,9.22618,9.24459,66244.351886425,0
+PFL.US,D,20190318,000000,9.23495,9.37402,9.23495,9.32046,155300.53268399,0
+PFL.US,D,20190319,000000,9.34773,9.36526,9.3263,9.35552,63886.879717365,0
+PFL.US,D,20190320,000000,9.3263,9.36136,9.24459,9.27955,147653.12296485,0
+PFL.US,D,20190321,000000,9.28735,9.37402,9.28735,9.34091,89300.55291266,0
+PFL.US,D,20190322,000000,9.36526,9.37402,9.30585,9.37402,72256.111272246,0
+PFL.US,D,20190325,000000,9.33409,9.38377,9.3039,9.36526,143275.98713876,0
+PFL.US,D,20190326,000000,9.37402,9.38377,9.33604,9.35552,41703.436245006,0
+PFL.US,D,20190327,000000,9.34091,9.37402,9.31266,9.3263,92190.920576381,0
+PFL.US,D,20190328,000000,9.36526,9.36526,9.28735,9.30585,113203.84215295,0
+PFL.US,D,20190329,000000,9.32046,9.3263,9.26981,9.28735,118663.19734585,0
+PFL.US,D,20190401,000000,9.34773,9.34773,9.25228,9.31266,200047.32585805,0
+PFL.US,D,20190402,000000,9.3263,9.34091,9.26105,9.28735,107302.97431515,0
+PFL.US,D,20190403,000000,9.29709,9.34286,9.21947,9.26105,223596.37820883,0
+PFL.US,D,20190404,000000,9.30585,9.30585,9.22618,9.24459,136926.41924091,0
+PFL.US,D,20190405,000000,9.24459,9.28735,9.22618,9.25228,187796.8901224,0
+PFL.US,D,20190408,000000,9.28735,9.34091,9.27176,9.3263,159934.36190828,0
+PFL.US,D,20190409,000000,9.34091,9.35552,9.32046,9.35552,86469.738117321,0
+PFL.US,D,20190410,000000,9.35552,9.3935,9.35552,9.38377,56165.542299539,0
+PFL.US,D,20190411,000000,9.41103,9.41103,9.36526,9.4013,117589.19216779,0
+PFL.US,D,20190412,000000,9.42662,9.42662,9.34773,9.4013,45017.86140255,0
+PFL.US,D,20190415,000000,9.41785,9.42662,9.34091,9.42662,76187.627359062,0
+PFL.US,D,20190416,000000,9.41785,9.43928,9.41103,9.43928,73675.112377489,0
+PFL.US,D,20190417,000000,9.46363,9.46363,9.36526,9.42662,56039.249147625,0
+PFL.US,D,20190418,000000,9.42662,9.43928,9.3935,9.42662,39150.877093315,0
+PFL.US,D,20190422,000000,9.41785,9.43149,9.36526,9.41103,102374.46106973,0
+PFL.US,D,20190423,000000,9.43246,9.44706,9.38377,9.43928,98296.116359147,0
+PFL.US,D,20190424,000000,9.44706,9.45486,9.42662,9.44706,99139.097478832,0
+PFL.US,D,20190425,000000,9.46363,9.46363,9.43246,9.44706,126777.78904972,0
+PFL.US,D,20190426,000000,9.43246,9.45876,9.42662,9.45486,72054.863648058,0
+PFL.US,D,20190429,000000,9.48895,9.48895,9.3935,9.43246,114870.29569406,0
+PFL.US,D,20190430,000000,9.45486,9.46363,9.4013,9.46363,116786.25521822,0
+PFL.US,D,20190501,000000,9.46363,9.53863,9.4607,9.52401,141807.70090107,0
+PFL.US,D,20190502,000000,9.54446,9.57076,9.53863,9.5542,105121.08043047,0
+PFL.US,D,20190503,000000,9.6438,9.6438,9.51621,9.56199,124352.54982354,0
+PFL.US,D,20190506,000000,9.53863,9.61263,9.52401,9.57855,164653.41334078,0
+PFL.US,D,20190507,000000,9.5542,9.58927,9.51621,9.54446,69923.281669413,0
+PFL.US,D,20190508,000000,9.56199,9.59024,9.52206,9.57076,73075.476599297,0
+PFL.US,D,20190509,000000,9.57855,9.57855,9.53082,9.57076,76225.617981995,0
+PFL.US,D,20190510,000000,9.60387,9.61069,9.5055,9.56199,61017.0475255,0
+PFL.US,D,20190513,000000,9.5542,9.5542,9.49771,9.53082,77232.882876527,0
+PFL.US,D,20190514,000000,9.52401,9.5542,9.52401,9.52401,68040.178900225,0
+PFL.US,D,20190515,000000,9.53863,9.57076,9.52401,9.54446,60872.272448916,0
+PFL.US,D,20190516,000000,9.54446,9.63795,9.52109,9.57076,92152.929953448,0
+PFL.US,D,20190517,000000,9.58633,9.61263,9.53863,9.5951,105685.8059065,0
+PFL.US,D,20190520,000000,9.57855,9.6214,9.5542,9.57076,100524.21505551,0
+PFL.US,D,20190521,000000,9.58633,9.63795,9.5542,9.56199,107946.76135784,0
+PFL.US,D,20190522,000000,9.58633,9.5951,9.5542,9.5542,95158.296259562,0
+PFL.US,D,20190523,000000,9.56199,9.59316,9.53082,9.54446,66647.873908393,0
+PFL.US,D,20190524,000000,9.5951,9.59705,9.53863,9.57076,98974.813703984,0
+PFL.US,D,20190528,000000,9.58633,9.58633,9.5542,9.57076,85618.542808894,0
+PFL.US,D,20190529,000000,9.5542,9.58633,9.51524,9.58633,69361.636514153,0
+PFL.US,D,20190530,000000,9.54446,9.63017,9.54446,9.60387,68237.319430041,0
+PFL.US,D,20190531,000000,9.57855,9.61263,9.54446,9.57076,67984.733126214,0
+PFL.US,D,20190603,000000,9.5951,9.69445,9.57076,9.66036,115739.97292716,0
+PFL.US,D,20190604,000000,9.70418,9.73632,9.66036,9.68471,109570.09040805,0
+PFL.US,D,20190605,000000,9.68471,9.75872,9.68471,9.71879,110943.91347521,0
+PFL.US,D,20190606,000000,9.73632,9.75872,9.70418,9.75872,99706.903275648,0
+PFL.US,D,20190607,000000,9.76555,9.78307,9.71879,9.76555,131638.53523802,0
+PFL.US,D,20190610,000000,9.80936,9.82889,9.74509,9.76555,133902.57101013,0
+PFL.US,D,20190611,000000,9.81911,9.81911,9.77333,9.80936,93580.145247434,0
+PFL.US,D,20190612,000000,9.8444,9.84834,9.76944,9.83567,88733.773889437,0
+PFL.US,D,20190613,000000,9.78307,9.8444,9.78307,9.80936,53009.240275283,0
+PFL.US,D,20190614,000000,9.85129,9.85129,9.79184,9.80936,80251.597239349,0
+PFL.US,D,20190617,000000,9.8006,9.85904,9.8006,9.85904,95288.696505847,0
+PFL.US,D,20190618,000000,9.91458,9.91646,9.83567,9.87466,117479.32739335,0
+PFL.US,D,20190619,000000,9.88243,9.89804,9.69347,9.81911,155857.0439713,0
+PFL.US,D,20190620,000000,9.82889,9.85031,9.79184,9.81911,120321.43669822,0
+PFL.US,D,20190621,000000,9.85129,9.86779,9.77333,9.81911,118176.50666287,0
+PFL.US,D,20190624,000000,9.85129,9.85904,9.81521,9.82889,45450.133085118,0
+PFL.US,D,20190625,000000,9.85129,9.85129,9.79671,9.82889,54090.432868497,0
+PFL.US,D,20190626,000000,9.82889,9.82889,9.77333,9.8006,53444.592278629,0
+PFL.US,D,20190627,000000,9.81911,9.81911,9.71198,9.77333,112296.17429692,0
+PFL.US,D,20190628,000000,9.77333,9.79184,9.74412,9.78307,146277.24635051,0
+PFL.US,D,20190701,000000,9.79184,9.85129,9.78307,9.78697,161149.03506857,0
+PFL.US,D,20190702,000000,9.81911,9.88243,9.79184,9.85904,97117.380274617,0
+PFL.US,D,20190703,000000,9.8444,9.89116,9.8444,9.87466,70441.802333775,0
+PFL.US,D,20190705,000000,9.89116,9.92626,9.85904,9.92626,80903.598470774,0
+PFL.US,D,20190708,000000,9.93498,9.93498,9.88243,9.91646,71452.147549086,0
+PFL.US,D,20190709,000000,9.93498,9.93498,9.88243,9.92626,102993.60554619,0
+PFL.US,D,20190710,000000,9.93498,10.0061,9.88243,9.9428,163796.05739079,0
+PFL.US,D,20190711,000000,10.0071,10.0334,9.95934,9.96905,104655.95199292,0
+PFL.US,D,20190712,000000,9.98272,10.0685,9.97974,10.0334,66946.665023898,0
+PFL.US,D,20190715,000000,10.0334,10.0685,10.0158,10.0421,93903.578929165,0
+PFL.US,D,20190716,000000,9.98272,10.0421,9.95162,9.96905,92272.035690213,0
+PFL.US,D,20190717,000000,9.96905,9.99737,9.87368,9.95162,132425.04381009,0
+PFL.US,D,20190718,000000,9.95162,9.99054,9.93211,9.98272,60492.366219581,0
+PFL.US,D,20190719,000000,9.99054,10.0071,9.96905,9.98272,57794.005217713,0
+PFL.US,D,20190722,000000,9.98272,10.0071,9.98272,9.99054,76605.524211329,0
+PFL.US,D,20190723,000000,9.97687,9.99737,9.93498,9.99054,69406.814552236,0
+PFL.US,D,20190724,000000,9.95162,10.0012,9.95162,9.99054,76100.351603674,0
+PFL.US,D,20190725,000000,9.98272,10.0071,9.95934,9.99054,62004.80372177,0
+PFL.US,D,20190726,000000,9.99054,9.99737,9.97687,9.98272,70905.903997719,0
+PFL.US,D,20190729,000000,9.99054,10.0071,9.97687,10.0071,81708.588967527,0
+PFL.US,D,20190730,000000,10.0071,10.0071,9.98172,10.0071,62801.580029779,0
+PFL.US,D,20190731,000000,10.0071,10.0158,9.99054,10.0071,74051.938286047,0
+PFL.US,D,20190801,000000,10.0071,10.0421,9.98272,9.99737,163740.61161678,0
+PFL.US,D,20190802,000000,10.0158,10.0685,10.0158,10.0685,138335.15261023,0
+PFL.US,D,20190805,000000,10.0334,10.0499,9.98272,9.99737,106933.33582175,0
+PFL.US,D,20190806,000000,9.99737,10.0597,9.99737,10.0421,82178.851273028,0
+PFL.US,D,20190807,000000,10.0509,10.0597,10.0158,10.0421,107817.38788515,0
+PFL.US,D,20190808,000000,10.0421,10.0685,10.0421,10.0421,78734.025869197,0
+PFL.US,D,20190809,000000,10.0762,10.0762,10.0071,10.0421,55498.139464221,0
+PFL.US,D,20190812,000000,10.0685,10.0685,10.0255,10.0509,46190.436845525,0
+PFL.US,D,20190813,000000,10.0685,10.0685,9.99737,9.99737,81345.111115676,0
+PFL.US,D,20190814,000000,9.96806,9.99054,9.5542,9.57174,401432.53770752,0
+PFL.US,D,20190815,000000,9.59608,9.65451,9.3039,9.32727,385217.72913009,0
+PFL.US,D,20190816,000000,9.42175,9.65451,9.42175,9.59608,158512.28048226,0
+PFL.US,D,20190819,000000,9.64575,9.73145,9.63892,9.70808,126560.11304805,0
+PFL.US,D,20190820,000000,9.7558,9.7558,9.68859,9.70808,51748.362303329,0
+PFL.US,D,20190821,000000,9.68859,9.78016,9.66328,9.70808,109822.67671187,0
+PFL.US,D,20190822,000000,9.67204,9.72269,9.6214,9.68859,79331.608100203,0
+PFL.US,D,20190823,000000,9.67204,9.71489,9.59608,9.63017,73633.014660185,0
+PFL.US,D,20190826,000000,9.66523,9.66717,9.59608,9.6136,61099.189412924,0
+PFL.US,D,20190827,000000,9.58731,9.64575,9.58731,9.58731,83015.671751156,0
+PFL.US,D,20190828,000000,9.53764,9.6214,9.4607,9.57174,85791.040772483,0
+PFL.US,D,20190829,000000,9.60484,9.63017,9.54446,9.60484,91310.975607355,0
+PFL.US,D,20190830,000000,9.57174,9.60484,9.5542,9.56296,106377.85130805,0
+PFL.US,D,20190903,000000,9.53764,9.63017,9.53764,9.56296,123215.91145631,0
+PFL.US,D,20190904,000000,9.6136,9.63017,9.58731,9.6214,93904.605702758,0
+PFL.US,D,20190905,000000,9.63892,9.68665,9.63892,9.65451,115421.6731134,0
+PFL.US,D,20190906,000000,9.67204,9.69834,9.65451,9.69834,89833.448407322,0
+PFL.US,D,20190909,000000,9.69834,9.70808,9.68081,9.69834,74332.247476879,0
+PFL.US,D,20190910,000000,9.68081,9.72269,9.68081,9.69834,108464.25524861,0
+PFL.US,D,20190911,000000,9.68081,9.72269,9.68081,9.68859,81691.133816449,0
+PFL.US,D,20190912,000000,9.7558,9.7558,9.68859,9.71489,79238.171703259,0
+PFL.US,D,20190913,000000,9.70808,9.74021,9.6214,9.63892,124488.08393777,0
+PFL.US,D,20190916,000000,9.63017,9.69542,9.45876,9.5951,140057.05192535,0
+PFL.US,D,20190917,000000,9.63017,9.66328,9.60387,9.63892,77522.433029697,0
+PFL.US,D,20190918,000000,9.65451,9.67204,9.50161,9.57855,109199.42514105,0
+PFL.US,D,20190919,000000,9.6214,9.66328,9.54348,9.64575,100754.2123403,0
+PFL.US,D,20190920,000000,9.68081,9.69737,9.57076,9.61263,96636.850233188,0
+PFL.US,D,20190923,000000,9.61263,9.70808,9.61263,9.68859,97400.769786229,0
+PFL.US,D,20190924,000000,9.70808,9.71392,9.61263,9.65451,65875.740166611,0
+PFL.US,D,20190925,000000,9.65451,9.71489,9.6214,9.68859,45804.369974633,0
+PFL.US,D,20190926,000000,9.69834,9.69834,9.64575,9.67204,68080.223070344,0
+PFL.US,D,20190927,000000,9.66328,9.69834,9.66328,9.6662,44033.18552706,0
+PFL.US,D,20190930,000000,9.67204,9.69834,9.5951,9.68859,153907.20091857,0
+PFL.US,D,20191001,000000,9.71489,9.71489,9.65451,9.70808,97467.510069761,0
+PFL.US,D,20191002,000000,9.74021,9.74021,9.6925,9.72269,176218.99109003,0
+PFL.US,D,20191003,000000,9.72269,9.78113,9.71295,9.77138,162847.31859104,0
+PFL.US,D,20191004,000000,9.77138,9.83469,9.77138,9.83469,144973.24388766,0
+PFL.US,D,20191007,000000,9.86681,9.86681,9.83469,9.86681,76037.718414513,0
+PFL.US,D,20191008,000000,9.89116,9.89893,9.84244,9.89116,148674.76268969,0
+PFL.US,D,20191009,000000,9.85806,9.95251,9.85806,9.92725,153006.72047769,0
+PFL.US,D,20191010,000000,9.94379,9.95251,9.84932,9.90873,93348.094415462,0
+PFL.US,D,20191011,000000,9.88243,9.93597,9.84244,9.90873,86455.363287023,0
+PFL.US,D,20191014,000000,9.90873,9.94379,9.89893,9.93597,81781.489892614,0
+PFL.US,D,20191015,000000,9.90873,9.97786,9.88243,9.95251,68403.656752075,0
+PFL.US,D,20191016,000000,9.92725,9.99143,9.91745,9.96132,79374.732591101,0
+PFL.US,D,20191017,000000,9.97786,10.0012,9.97103,9.9944,88807.701588118,0
+PFL.US,D,20191018,000000,10.0285,10.0372,9.98569,10.011,103990.60270479,0
+PFL.US,D,20191021,000000,10.0451,10.0635,9.97786,10.0548,85876.262980685,0
+PFL.US,D,20191022,000000,10.0324,10.0722,10.0285,10.0685,63764.693659822,0
+PFL.US,D,20191023,000000,10.0812,10.0986,10.0538,10.0986,99037.446893146,0
+PFL.US,D,20191024,000000,10.1133,10.122,10.0421,10.0548,107426.18714628,0
+PFL.US,D,20191025,000000,10.0635,10.0722,9.95251,9.97786,91976.324895487,0
+PFL.US,D,20191028,000000,9.99143,10.0635,9.97786,10.0548,110403.8305654,0
+PFL.US,D,20191029,000000,9.93597,9.9944,9.86582,9.93597,215507.45584478,0
+PFL.US,D,20191030,000000,9.96132,10.011,9.78891,9.91745,232125.78644419,0
+PFL.US,D,20191031,000000,9.87466,9.95251,9.82594,9.89116,174528.92175629,0
+PFL.US,D,20191101,000000,9.98569,9.98569,9.89893,9.92725,99606.279463554,0
+PFL.US,D,20191104,000000,10.0012,10.011,9.95251,9.97103,162853.47923261,0
+PFL.US,D,20191105,000000,9.98569,10.0372,9.98569,10.0372,93744.429022282,0
+PFL.US,D,20191106,000000,10.011,10.0548,10.011,10.0548,111441.89866772,0
+PFL.US,D,20191107,000000,10.0812,10.0812,9.90873,10.0285,187862.60363234,0
+PFL.US,D,20191108,000000,10.0451,10.0451,10.011,10.0236,91170.307625142,0
+PFL.US,D,20191111,000000,10.0451,10.0635,9.9944,10.0285,105312.06031872,0
+PFL.US,D,20191112,000000,10.011,10.0285,9.97004,10.011,97181.04023737,0
+PFL.US,D,20191113,000000,9.98569,10.0198,9.95162,9.9944,75184.4695589,0
+PFL.US,D,20191114,000000,9.97786,10.0285,9.97786,9.98569,113683.34542079,0
+PFL.US,D,20191115,000000,9.95162,10.0285,9.95162,10.0198,104380.77667005,0
+PFL.US,D,20191118,000000,9.95162,10.0451,9.9428,10.0198,152689.44743752,0
+PFL.US,D,20191119,000000,10.0012,10.0548,9.99638,10.0451,182671.23634716,0
+PFL.US,D,20191120,000000,10.0548,10.0548,9.97786,10.0451,104075.824913,0
+PFL.US,D,20191121,000000,10.011,10.0588,10.011,10.0451,51148.726525136,0
+PFL.US,D,20191122,000000,10.0548,10.0548,10.011,10.0372,112098.00699351,0
+PFL.US,D,20191125,000000,10.0372,10.0372,9.97786,10.011,107283.46561689,0
+PFL.US,D,20191126,000000,9.9944,10.0198,9.98569,10.011,69323.645891221,0
+PFL.US,D,20191127,000000,10.011,10.0285,9.96033,9.97004,96451.004212893,0
+PFL.US,D,20191129,000000,9.97004,10.0012,9.97004,10.0012,36825.234905632,0
+PFL.US,D,20191202,000000,10.011,10.0138,9.93498,9.93498,151158.52801066,0
+PFL.US,D,20191203,000000,9.96033,10.0285,9.93498,10.0198,202222.0323276,0
+PFL.US,D,20191204,000000,10.011,10.0451,9.96033,9.9944,122861.6745668,0
+PFL.US,D,20191205,000000,9.98569,10.0198,9.95162,9.96033,99238.694517334,0
+PFL.US,D,20191206,000000,9.97786,10.0061,9.97004,10.0012,80221.820805157,0
+PFL.US,D,20191209,000000,10.011,10.0198,9.98569,10.0198,106763.91817893,0
+PFL.US,D,20191210,000000,10.0372,10.0499,10.0198,10.0451,136852.49154224,0
+PFL.US,D,20191211,000000,10.0986,10.0986,10.0451,10.0635,74382.559382927,0
+PFL.US,D,20191212,000000,10.0548,10.1055,10.0548,10.0899,102192.72214381,0
+PFL.US,D,20191213,000000,10.0812,10.0986,10.0548,10.0986,51920.860266919,0
+PFL.US,D,20191216,000000,10.0986,10.1152,10.0548,10.0986,133979.5790296,0
+PFL.US,D,20191217,000000,10.1006,10.1415,10.0812,10.1415,110523.96307575,0
+PFL.US,D,20191218,000000,10.1239,10.1542,10.0986,10.1337,83704.636831922,0
+PFL.US,D,20191219,000000,10.1337,10.158,10.1055,10.1503,72572.357538826,0
+PFL.US,D,20191220,000000,10.1503,10.1755,10.1152,10.1658,117908.51875515,0
+PFL.US,D,20191223,000000,10.1658,10.1921,10.1337,10.1415,105202.19554429,0
+PFL.US,D,20191224,000000,10.1415,10.1658,10.1239,10.1415,43207.659558452,0
+PFL.US,D,20191226,000000,10.1844,10.1921,10.1503,10.1844,53983.648414847,0
+PFL.US,D,20191227,000000,10.1844,10.1941,10.1152,10.1921,79896.333576241,0
+PFL.US,D,20191230,000000,10.2019,10.2204,10.1755,10.2204,91026.559322151,0
+PFL.US,D,20191231,000000,10.2106,10.2787,10.2019,10.2787,142884.78639991,0
+PFL.US,D,20200102,000000,10.3138,10.3236,10.2622,10.2622,162905.84468584,0
+PFL.US,D,20200103,000000,10.2622,10.3587,10.2378,10.3508,185397.32023603,0
+PFL.US,D,20200106,000000,10.3508,10.4113,10.3333,10.4016,251599.57440515,0
+PFL.US,D,20200107,000000,10.4016,10.4366,10.3508,10.4366,172420.95557028,0
+PFL.US,D,20200108,000000,10.4366,10.4531,10.4287,10.4531,149471.5389977,0
+PFL.US,D,20200109,000000,10.4531,10.4717,10.4366,10.4366,151568.21067419,0
+PFL.US,D,20200110,000000,10.4287,10.4804,10.4016,10.4443,87718.294806162,0
+PFL.US,D,20200113,000000,10.4531,10.5155,10.4531,10.4881,79021.522475179,0
+PFL.US,D,20200114,000000,10.4717,10.5155,10.459,10.463,93077.026186964,0
+PFL.US,D,20200115,000000,10.4443,10.4881,10.4443,10.4804,38232.941501356,0
+PFL.US,D,20200116,000000,10.5155,10.5242,10.4979,10.5155,67852.279332744,0
+PFL.US,D,20200117,000000,10.532,10.532,10.5057,10.5057,68379.014185848,0
+PFL.US,D,20200121,000000,10.568,10.568,10.497,10.5155,90527.547356052,0
+PFL.US,D,20200122,000000,10.5155,10.532,10.5057,10.5271,57458.250252868,0
+PFL.US,D,20200123,000000,10.5242,10.532,10.5155,10.5242,49852.938251028,0
+PFL.US,D,20200124,000000,10.5242,10.5408,10.5155,10.5242,89188.634591046,0
+PFL.US,D,20200127,000000,10.4881,10.5155,10.4287,10.4443,116615.81080181,0
+PFL.US,D,20200128,000000,10.463,10.5057,10.463,10.497,61934.98311746,0
+PFL.US,D,20200129,000000,10.5057,10.5242,10.497,10.5057,109711.78516385,0
+PFL.US,D,20200130,000000,10.5242,10.5418,10.5155,10.532,140235.71053049,0
+PFL.US,D,20200131,000000,10.5418,10.5457,10.5155,10.532,115035.6062425,0
+PFL.US,D,20200203,000000,10.5583,10.5583,10.5155,10.5155,240691.1317553,0
+PFL.US,D,20200204,000000,10.5583,10.5856,10.5505,10.568,141114.62872592,0
+PFL.US,D,20200205,000000,10.5856,10.6187,10.5505,10.6187,123595.81768564,0
+PFL.US,D,20200206,000000,10.6187,10.6645,10.5759,10.6645,133620.20827212,0
+PFL.US,D,20200207,000000,10.6187,10.6819,10.6187,10.6547,70018.771613543,0
+PFL.US,D,20200210,000000,10.6732,10.759,10.6547,10.759,235352.93584634,0
+PFL.US,D,20200211,000000,10.8212,10.8212,10.7414,10.7774,138582.6050461,0
+PFL.US,D,20200212,000000,10.8038,10.8311,10.7774,10.8212,154643.39758461,0
+PFL.US,D,20200213,000000,10.7861,10.795,10.759,10.7687,71756.072532554,0
+PFL.US,D,20200214,000000,10.7677,10.8038,10.759,10.8038,57365.840629517,0
+PFL.US,D,20200218,000000,10.8038,10.8388,10.8038,10.8388,88508.910472615,0
+PFL.US,D,20200219,000000,10.8388,10.9167,10.8388,10.8904,131322.28897144,0
+PFL.US,D,20200220,000000,10.8563,10.905,10.8563,10.8826,94825.621615496,0
+PFL.US,D,20200221,000000,10.8826,10.8973,10.8475,10.8826,76884.80662857,0
+PFL.US,D,20200224,000000,10.759,10.8212,10.6538,10.6635,186800.9197374,0
+PFL.US,D,20200225,000000,10.6908,10.721,9.9847,10.0909,674902.38963923,0
+PFL.US,D,20200226,000000,10.1356,10.5836,10.1259,10.5662,555996.87372548,0
+PFL.US,D,20200227,000000,10.2136,10.3012,9.81911,10.0812,586617.31580985,0
+PFL.US,D,20200228,000000,9.80936,9.92428,9.50843,9.7821,574604.06477413,0
+PFL.US,D,20200302,000000,10.0198,10.3285,9.94964,10.2495,326112.53403437,0
+PFL.US,D,20200303,000000,10.3802,10.496,9.80936,10.0461,590730.57082258,0
+PFL.US,D,20200304,000000,10.1951,10.3704,10.1532,10.3285,175149.09300634,0
+PFL.US,D,20200305,000000,10.161,10.3099,10.1356,10.1863,133175.61530643,0
+PFL.US,D,20200306,000000,10.0198,10.0548,9.83567,10.0198,223103.5268843,0
+PFL.US,D,20200309,000000,9.65939,9.68568,8.83895,9.33409,366883.65985712,0
+PFL.US,D,20200310,000000,9.60582,9.69542,9.27079,9.50063,206912.33409949,0
+PFL.US,D,20200311,000000,9.36721,9.38571,8.70942,8.84762,402451.09711157,0
+PFL.US,D,20200312,000000,8.14444,8.30299,7.23781,7.51938,968350.17536599,0
+PFL.US,D,20200313,000000,7.88928,8.23259,7.86289,8.10929,440035.11770228,0
+PFL.US,D,20200316,000000,7.13195,7.70422,7.08783,7.44897,372336.85440846,0
+PFL.US,D,20200317,000000,7.39608,7.40474,6.91194,7.29927,422601.52887019,0
+PFL.US,D,20200318,000000,7.01752,7.08131,5.25968,5.57123,704704.49317013,0
+PFL.US,D,20200319,000000,5.4942,6.84153,5.23884,6.51555,634322.24370475,0
+PFL.US,D,20200320,000000,6.63885,7.13195,6.55091,6.83247,516144.71026829,0
+PFL.US,D,20200323,000000,6.39235,6.60369,5.73193,6.42761,550495.42081528,0
+PFL.US,D,20200324,000000,6.56834,6.8238,6.43637,6.7006,299522.17830174,0
+PFL.US,D,20200325,000000,6.93823,7.43134,6.77112,7.19351,263806.88564992,0
+PFL.US,D,20200326,000000,7.08783,7.80123,7.08783,7.51938,546608.05599296,0
+PFL.US,D,20200327,000000,7.11433,7.713,7.07907,7.44897,353484.26447113,0
+PFL.US,D,20200330,000000,7.44897,7.5898,7.27278,7.4403,201705.56521042,0
+PFL.US,D,20200331,000000,7.2642,7.5371,7.20256,7.4403,234107.45947828,0
+PFL.US,D,20200401,000000,7.23781,7.34914,6.61246,6.90308,330875.73673135,0
+PFL.US,D,20200402,000000,6.93823,7.22886,6.90308,7.08783,369049.12536432,0
+PFL.US,D,20200403,000000,7.12319,7.2642,6.78845,6.84153,195605.50329562,0
+PFL.US,D,20200406,000000,6.96482,7.17587,6.90308,7.08783,267292.78199746,0
+PFL.US,D,20200407,000000,7.4403,7.54568,7.22886,7.3433,284864.98526457,0
+PFL.US,D,20200408,000000,7.43134,7.69557,7.43134,7.66907,200496.02591811,0
+PFL.US,D,20200409,000000,7.78458,8.37186,7.78458,8.26521,385693.12530356,0
+PFL.US,D,20200413,000000,7.95386,8.14065,7.69585,8.0338,314174.23747093,0
+PFL.US,D,20200414,000000,8.11396,8.38082,7.8958,8.11396,200285.53733158,0
+PFL.US,D,20200415,000000,7.9893,8.13412,7.85587,8.06049,141858.01280711,0
+PFL.US,D,20200416,000000,8.0338,8.05387,7.62465,7.62465,281088.51199026,0
+PFL.US,D,20200417,000000,7.71348,7.95386,7.62465,7.65125,269956.23269717,0
+PFL.US,D,20200420,000000,7.50896,7.74016,7.47331,7.51782,255269.26322581,0
+PFL.US,D,20200421,000000,7.47331,7.54431,7.3133,7.52678,144102.53988097,0
+PFL.US,D,20200422,000000,7.55346,7.65125,7.48227,7.51782,110143.03007283,0
+PFL.US,D,20200423,000000,7.58006,7.70014,7.58006,7.6157,82428.357256076,0
+PFL.US,D,20200424,000000,7.62465,7.74016,7.60616,7.73121,110916.1905882,0
+PFL.US,D,20200427,000000,7.74913,7.81584,7.73121,7.8025,125834.18411794,0
+PFL.US,D,20200428,000000,7.86483,7.87379,7.69585,7.78458,136489.01369039,0
+PFL.US,D,20200429,000000,7.86483,8.05163,7.82187,7.98044,143864.32840744,0
+PFL.US,D,20200430,000000,8.01608,8.04276,7.90924,8.04276,118271.99660699,0
+PFL.US,D,20200501,000000,8.02514,8.04276,7.83805,7.90924,138030.20085317,0
+PFL.US,D,20200504,000000,7.90047,8.0338,7.89172,8.0338,201655.25330438,0
+PFL.US,D,20200505,000000,8.20297,8.20297,8.06954,8.105,192215.0968922,0
+PFL.US,D,20200506,000000,8.18496,8.2206,8.10392,8.15837,153420.51023559,0
+PFL.US,D,20200507,000000,8.16733,8.20025,8.105,8.13168,170607.6734054,0
+PFL.US,D,20200508,000000,8.09594,8.23063,8.09594,8.21262,107543.23933587,0
+PFL.US,D,20200511,000000,8.15866,8.29346,8.10471,8.13168,204833.11757407,0
+PFL.US,D,20200512,000000,8.23063,8.23063,8.02398,8.05981,167352.80111624,0
+PFL.US,D,20200513,000000,8.02398,8.08679,7.55667,7.63751,285295.20339995,0
+PFL.US,D,20200514,000000,7.63751,7.75429,7.55667,7.58356,140015.98098163,0
+PFL.US,D,20200515,000000,7.51169,7.8172,7.42822,7.67335,132550.31018842,0
+PFL.US,D,20200518,000000,7.82607,7.96418,7.82607,7.83522,117970.12517071,0
+PFL.US,D,20200519,000000,7.83522,8.03283,7.83522,8.00595,98552.809757346,0
+PFL.US,D,20200520,000000,8.07773,8.17668,8.06887,8.15866,92698.146731223,0
+PFL.US,D,20200521,000000,8.12263,8.21262,8.05085,8.06887,72916.326692413,0
+PFL.US,D,20200522,000000,8.09594,8.20376,8.09594,8.15866,86259.249530799,0
+PFL.US,D,20200526,000000,8.31157,8.33835,8.09594,8.15866,198475.33548748,0
+PFL.US,D,20200527,000000,8.16772,8.41032,8.16772,8.39231,98278.66120807,0
+PFL.US,D,20200528,000000,8.41938,8.59888,8.41938,8.58095,227031.96265033,0
+PFL.US,D,20200529,000000,8.50889,8.65264,8.50889,8.61651,107716.76407306,0
+PFL.US,D,20200601,000000,8.69841,8.73942,8.61651,8.63461,186703.37624608,0
+PFL.US,D,20200602,000000,8.67095,8.82318,8.65731,8.78811,188315.41078676,0
+PFL.US,D,20200603,000000,8.78811,8.91472,8.76688,8.88677,221100.29160474,0
+PFL.US,D,20200604,000000,8.89612,9.03013,8.86817,8.98514,247459.623279,0
+PFL.US,D,20200605,000000,9.12061,9.22715,9.12061,9.15616,189528.03039986,0
+PFL.US,D,20200608,000000,9.18303,9.3448,9.18303,9.24459,196103.48848812,0
+PFL.US,D,20200609,000000,9.25423,9.32727,9.21947,9.28248,186594.53824524,0
+PFL.US,D,20200610,000000,9.33702,9.33702,9.20106,9.23592,150255.99402259,0
+PFL.US,D,20200611,000000,8.84577,9.01873,8.53849,8.69286,360016.59806849,0
+PFL.US,D,20200612,000000,8.81957,8.97296,8.74691,8.837,171037.89154079,0
+PFL.US,D,20200615,000000,8.63822,8.84762,8.63822,8.75597,91793.559195969,0
+PFL.US,D,20200616,000000,8.93742,9.00082,8.88949,8.94667,144364.36714713,0
+PFL.US,D,20200617,000000,8.88308,8.96371,8.87372,8.89233,80272.132711205,0
+PFL.US,D,20200618,000000,8.88308,8.95514,8.88308,8.92894,89997.732182169,0
+PFL.US,D,20200619,000000,8.92894,9.04718,8.91569,8.95514,172060.55803921,0
+PFL.US,D,20200622,000000,8.99137,8.99137,8.95338,8.97296,64019.333510836,0
+PFL.US,D,20200623,000000,8.97296,9.06461,8.97296,9.01036,108440.63945597,0
+PFL.US,D,20200624,000000,9.00082,9.01036,8.88308,8.98241,99735.652936247,0
+PFL.US,D,20200625,000000,8.97296,8.98241,8.87372,8.88308,102317.98852213,0
+PFL.US,D,20200626,000000,8.88308,8.89233,8.70212,8.70212,108667.55641999,0
+PFL.US,D,20200629,000000,8.7285,8.79278,8.71137,8.74691,83859.679644434,0
+PFL.US,D,20200630,000000,8.79278,8.87372,8.77428,8.80194,110666.68460516,0
+PFL.US,D,20200701,000000,8.91929,8.96371,8.87839,8.94667,135813.39666633,0
+PFL.US,D,20200702,000000,8.99137,9.11408,8.98241,9.00082,140011.87388727,0
+PFL.US,D,20200706,000000,9.11895,9.13219,9.02828,9.05477,123078.32379488,0
+PFL.US,D,20200707,000000,9.0462,9.15518,9.0462,9.11895,126211.01002649,0
+PFL.US,D,20200708,000000,9.12733,9.20106,9.12733,9.14564,104384.88376443,0
+PFL.US,D,20200709,000000,9.15518,9.20982,9.07309,9.17339,150658.48927097,0
+PFL.US,D,20200710,000000,9.19141,9.19141,9.10833,9.14564,93235.149320254,0
+PFL.US,D,20200713,000000,9.17339,9.17339,9.0538,9.09032,102338.52399398,0
+PFL.US,D,20200714,000000,9.0538,9.13687,9.0538,9.12733,60599.150673231,0
+PFL.US,D,20200715,000000,9.15518,9.17339,9.09977,9.12733,107090.43218145,0
+PFL.US,D,20200716,000000,9.13687,9.13687,9.05876,9.12733,72040.488817758,0
+PFL.US,D,20200717,000000,9.11798,9.18206,9.11798,9.14564,65490.700069313,0
+PFL.US,D,20200720,000000,9.13687,9.20106,9.09977,9.12733,96507.476760496,0
+PFL.US,D,20200721,000000,9.14564,9.22715,9.0538,9.15518,91983.512310637,0
+PFL.US,D,20200722,000000,9.16386,9.16386,9.02731,9.11798,196760.62358752,0
+PFL.US,D,20200723,000000,9.11798,9.19141,9.09032,9.15518,95825.699094879,0
+PFL.US,D,20200724,000000,9.15518,9.17339,9.10833,9.14564,81291.718888851,0
+PFL.US,D,20200727,000000,9.14564,9.16386,9.11798,9.12733,158247.37289533,0
+PFL.US,D,20200728,000000,9.14564,9.16386,9.13883,9.15518,39777.20898492,0
+PFL.US,D,20200729,000000,9.16386,9.16386,9.09977,9.10833,106787.53397157,0
+PFL.US,D,20200730,000000,9.12733,9.12733,9.0538,9.10833,57158.432363772,0
+PFL.US,D,20200731,000000,9.12733,9.15518,9.07211,9.09977,55965.321448943,0
+PFL.US,D,20200803,000000,9.16386,9.18206,9.10833,9.18206,113871.24498827,0
+PFL.US,D,20200804,000000,9.12733,9.2369,9.12733,9.19141,102628.07414716,0
+PFL.US,D,20200805,000000,9.19141,9.29222,9.19141,9.29222,88188.557111662,0
+PFL.US,D,20200806,000000,9.31071,9.37305,9.28345,9.34578,73462.57024378,0
+PFL.US,D,20200807,000000,9.33896,9.38766,9.30098,9.32046,108751.75185458,0
+PFL.US,D,20200810,000000,9.4013,9.4305,9.37792,9.42078,83952.089267786,0
+PFL.US,D,20200811,000000,9.47336,9.49187,9.35454,9.4013,149358.59390248,0
+PFL.US,D,20200812,000000,9.4831,9.4831,9.27273,9.30001,260372.327982,0
+PFL.US,D,20200813,000000,9.33799,9.38279,9.32824,9.34578,74691.618234357,0
+PFL.US,D,20200814,000000,9.37305,9.37305,9.263,9.29123,127700.85850964,0
+PFL.US,D,20200817,000000,9.31949,9.34578,9.29123,9.29123,80781.412413231,0
+PFL.US,D,20200818,000000,9.32824,9.32922,9.28248,9.31949,67446.703763589,0
+PFL.US,D,20200819,000000,9.31949,9.37208,9.31949,9.34578,53234.103692105,0
+PFL.US,D,20200820,000000,9.31949,9.56977,9.31949,9.42078,123448.98906187,0
+PFL.US,D,20200821,000000,9.4013,9.41103,9.34578,9.38279,80908.732338738,0
+PFL.US,D,20200824,000000,9.37305,9.42078,9.36428,9.41103,76162.984792834,0
+PFL.US,D,20200825,000000,9.39252,9.4305,9.39252,9.41103,58505.559317521,0
+PFL.US,D,20200826,000000,9.41103,9.41103,9.25423,9.30001,136221.02578266,0
+PFL.US,D,20200827,000000,9.30001,9.33799,9.22521,9.22521,155444.28098699,0
+PFL.US,D,20200828,000000,9.28248,9.28248,9.17154,9.263,78862.372568296,0
+PFL.US,D,20200831,000000,9.27273,9.31949,9.263,9.31949,162739.5073638,0
+PFL.US,D,20200901,000000,9.39252,9.43928,9.32337,9.43928,116375.5457811,0
+PFL.US,D,20200902,000000,9.44901,9.50161,9.4305,9.49284,119364.48370973,0
+PFL.US,D,20200903,000000,9.47434,9.49284,9.33118,9.33799,126093.95783692,0
+PFL.US,D,20200904,000000,9.37305,9.38474,9.263,9.31949,84043.472117545,0
+PFL.US,D,20200908,000000,9.30974,9.34286,9.23972,9.33799,133421.01419511,0
+PFL.US,D,20200909,000000,9.36428,9.4305,9.36428,9.42078,150622.55219522,0
+PFL.US,D,20200910,000000,9.42078,9.45292,9.41103,9.43928,71356.657604956,0
+PFL.US,D,20200911,000000,9.46654,9.46654,9.39252,9.4305,88484.267906387,0
+PFL.US,D,20200914,000000,9.45778,9.49381,9.45778,9.46654,72809.542238763,0
+PFL.US,D,20200915,000000,9.46654,9.51719,9.45778,9.49381,71123.579999391,0
+PFL.US,D,20200916,000000,9.49381,9.54154,9.4646,9.46654,76280.036982413,0
+PFL.US,D,20200917,000000,9.46654,9.49284,9.45778,9.48407,121476.55699011,0
+PFL.US,D,20200918,000000,9.46654,9.51232,9.46654,9.49381,125046.64877226,0
+PFL.US,D,20200921,000000,9.4305,9.45778,9.30877,9.33702,248975.14110197,0
+PFL.US,D,20200922,000000,9.35357,9.44901,9.34578,9.4305,83273.391922947,0
+PFL.US,D,20200923,000000,9.46654,9.52206,9.2069,9.29904,316148.72308988,0
+PFL.US,D,20200924,000000,9.26203,9.37305,9.21557,9.33702,136578.34299296,0
+PFL.US,D,20200925,000000,9.34578,9.35357,9.30098,9.33702,56229.202262292,0
+PFL.US,D,20200928,000000,9.41103,9.42078,9.38279,9.39252,87567.35908802,0
+PFL.US,D,20200929,000000,9.4305,9.44901,9.38279,9.38279,90811.963641256,0
+PFL.US,D,20200930,000000,9.42078,9.44901,9.4013,9.42078,90873.570056824,0
+PFL.US,D,20201001,000000,9.50259,9.51232,9.43928,9.45778,145603.68287363,0
+PFL.US,D,20201002,000000,9.42078,9.53179,9.36136,9.52206,125828.02347638,0
+PFL.US,D,20201005,000000,9.54154,9.61459,9.54154,9.58731,221203.99573762,0
+PFL.US,D,20201006,000000,9.63309,9.6438,9.57952,9.57952,274744.07796037,0
+PFL.US,D,20201007,000000,9.61459,9.69153,9.61459,9.65257,155690.70664926,0
+PFL.US,D,20201008,000000,9.69153,9.79281,9.66231,9.77333,211377.77245456,0
+PFL.US,D,20201009,000000,9.82202,9.82202,9.74509,9.76359,198579.03962035,0
+PFL.US,D,20201012,000000,9.75483,9.8045,9.62238,9.64186,259690.5503164,0
+PFL.US,D,20201013,000000,9.69055,9.69055,9.62238,9.65159,86319.829172774,0
+PFL.US,D,20201014,000000,9.65159,9.68081,9.62238,9.66133,98131.832584299,0
+PFL.US,D,20201015,000000,9.65159,9.67594,9.62238,9.65159,86596.031269236,0
+PFL.US,D,20201016,000000,9.64186,9.66133,9.60387,9.60387,204411.11362743,0
+PFL.US,D,20201019,000000,9.60387,9.64575,9.52985,9.54933,127680.32303778,0
+PFL.US,D,20201020,000000,9.5396,9.60387,9.5396,9.58633,112912.2384526,0
+PFL.US,D,20201021,000000,9.62238,9.62238,9.57758,9.5951,68969.409001705,0
+PFL.US,D,20201022,000000,9.5951,9.63211,9.57758,9.6136,57482.892819095,0
+PFL.US,D,20201023,000000,9.62238,9.66133,9.5396,9.60387,69333.913627148,0
+PFL.US,D,20201026,000000,9.6136,9.6136,9.48213,9.5688,135539.24811705,0
+PFL.US,D,20201027,000000,9.5688,9.57758,9.5396,9.5688,93007.205582654,0
+PFL.US,D,20201028,000000,9.48213,9.51037,9.43733,9.48213,104265.77802767,0
+PFL.US,D,20201029,000000,9.4909,9.51913,9.43733,9.45486,89619.87950002,0
+PFL.US,D,20201030,000000,9.50063,9.5055,9.40811,9.47239,169755.45132338,0
+PFL.US,D,20201102,000000,9.5396,9.55907,9.44609,9.48213,109676.8748617,0
+PFL.US,D,20201103,000000,9.5396,9.57758,9.48213,9.5396,89879.653218998,0
+PFL.US,D,20201104,000000,9.5688,9.65159,9.55615,9.57758,94926.24542759,0
+PFL.US,D,20201105,000000,9.6136,9.74509,9.6136,9.72561,100584.79469749,0
+PFL.US,D,20201106,000000,9.76359,9.80255,9.72561,9.80255,149920.23905775,0
+PFL.US,D,20201109,000000,9.94379,10.0461,9.82202,9.90477,185694.05780436,0
+PFL.US,D,20201110,000000,9.81229,9.84058,9.72561,9.82202,153050.87174219,0
+PFL.US,D,20201111,000000,9.84058,9.84058,9.80255,9.84058,74440.058704123,0
+PFL.US,D,20201112,000000,9.80255,9.88635,9.80255,9.86681,46009.724693192,0
+PFL.US,D,20201113,000000,9.86681,9.90972,9.86681,9.89509,46625.78884887,0
+PFL.US,D,20201116,000000,9.99836,9.99836,9.93399,9.94379,112555.9480159,0
+PFL.US,D,20201117,000000,9.92428,9.99836,9.92428,9.99836,149257.97009039,0
+PFL.US,D,20201118,000000,10.0461,10.0461,9.95251,9.97202,129225.61729495,0
+PFL.US,D,20201119,000000,9.94379,9.98955,9.93211,9.96231,108169.57122748,0
+PFL.US,D,20201120,000000,9.96231,9.99836,9.95736,9.97202,112842.41784828,0
+PFL.US,D,20201123,000000,10.0081,10.0461,9.93399,10.0275,140925.70238485,0
+PFL.US,D,20201124,000000,10.0461,10.159,10.0411,10.1493,120917.99215563,0
+PFL.US,D,20201125,000000,10.1872,10.2807,10.1872,10.272,125783.8722119,0
+PFL.US,D,20201127,000000,10.3178,10.3567,10.2904,10.347,104474.213067,0
+PFL.US,D,20201130,000000,10.3275,10.3937,10.3002,10.3655,143136.34593015,0
+PFL.US,D,20201201,000000,10.4493,10.5038,10.4053,10.4493,133321.41715661,0
+PFL.US,D,20201202,000000,10.4687,10.5622,10.4687,10.5535,114854.89409018,0
+PFL.US,D,20201203,000000,10.5057,10.6002,10.5057,10.5904,194939.1272339,0
+PFL.US,D,20201204,000000,10.6567,10.6752,10.6275,10.6664,127719.34043431,0
+PFL.US,D,20201207,000000,10.647,10.7006,10.647,10.6849,122841.13909493,0
+PFL.US,D,20201208,000000,10.722,10.756,10.6946,10.7414,155267.67592903,0
+PFL.US,D,20201209,000000,10.7502,10.7502,10.6664,10.7502,125464.54562453,0
+PFL.US,D,20201210,000000,10.6275,10.6839,9.77333,10.6099,126259.26838536,0
+PFL.US,D,20201211,000000,10.5719,10.6099,10.347,10.3839,274147.52250296,0
+PFL.US,D,20201214,000000,10.4396,10.459,10.3839,10.3937,140084.77481235,0
+PFL.US,D,20201215,000000,10.3839,10.4872,10.3742,10.4872,116299.56453523,0
+PFL.US,D,20201216,000000,10.496,10.5447,10.4872,10.5447,62883.721917203,0
+PFL.US,D,20201217,000000,10.5535,10.6372,10.5447,10.5904,270638.01036278,0
+PFL.US,D,20201218,000000,10.6567,10.6664,10.3742,10.5252,142386.8012074,0
+PFL.US,D,20201221,000000,10.5155,10.5622,10.4396,10.5155,121023.74983568,0
+PFL.US,D,20201222,000000,10.5155,10.5495,10.4872,10.496,57189.235571556,0
+PFL.US,D,20201223,000000,10.496,10.5662,10.496,10.5447,79792.629443368,0
+PFL.US,D,20201224,000000,10.5719,10.5904,10.5447,10.5535,57202.583628262,0
+PFL.US,D,20201228,000000,10.535,10.5885,10.5155,10.5807,84093.784023592,0
+PFL.US,D,20201229,000000,10.5904,10.6099,10.535,10.5719,78893.17577608,0
+PFL.US,D,20201230,000000,10.6187,10.6664,10.6002,10.6664,101641.34472448,0
+PFL.US,D,20201231,000000,10.6567,10.7414,10.6099,10.7414,92036.904537462,0
+PFL.US,D,20210104,000000,10.8067,10.8446,10.6849,10.6946,190650.29393678,0
+PFL.US,D,20210105,000000,10.722,10.7784,10.7122,10.7502,115548.99303891,0
+PFL.US,D,20210106,000000,10.7414,10.8261,10.7404,10.8261,135660.407401,0
+PFL.US,D,20210107,000000,10.8446,10.8719,10.7784,10.8632,222371.43731263,0
+PFL.US,D,20210108,000000,10.9099,10.9187,10.8164,10.8349,125566.19621021,0
+PFL.US,D,20210111,000000,10.8261,10.8535,10.7968,10.8535,104163.10066839,0
+PFL.US,D,20210112,000000,10.8535,10.8769,10.8164,10.8535,146123.23031159,0
+PFL.US,D,20210113,000000,10.8719,10.9196,10.8164,10.8632,92705.334146372,0
+PFL.US,D,20210114,000000,10.8446,10.8545,10.758,10.7871,124794.06246844,0
+PFL.US,D,20210115,000000,10.7404,10.8446,10.7404,10.7492,95528.961526561,0
+PFL.US,D,20210119,000000,10.7871,10.8349,10.758,10.7774,119417.87593655,0
+PFL.US,D,20210120,000000,10.7968,10.8446,10.7968,10.8349,126326.00866889,0
+PFL.US,D,20210121,000000,10.8632,10.868,10.7968,10.8446,86090.85866158,0
+PFL.US,D,20210122,000000,10.8446,10.8505,10.7404,10.7968,96383.237155768,0
+PFL.US,D,20210125,000000,10.8164,10.8535,10.758,10.8535,124833.07986497,0
+PFL.US,D,20210126,000000,10.8719,10.9099,10.8349,10.8904,165916.34485991,0
+PFL.US,D,20210127,000000,10.8719,10.8904,10.8067,10.8446,77396.139877783,0
+PFL.US,D,20210128,000000,10.8816,10.8904,10.8311,10.8816,71825.893136864,0
+PFL.US,D,20210129,000000,10.8816,10.8982,10.8164,10.8632,108523.80811699,0
+PFL.US,D,20210201,000000,10.9586,10.9586,10.8816,10.9293,159581.15179236,0
+PFL.US,D,20210202,000000,10.9771,11.0424,10.9586,11.0228,187828.72010377,0
+PFL.US,D,20210203,000000,10.9859,11.0814,10.9771,11.0716,161926.30267831,0
+PFL.US,D,20210204,000000,11.0911,11.1465,11.0716,11.1465,230161.56856118,0
+PFL.US,D,20210205,000000,11.1652,11.2137,11.1553,11.1943,181047.90729695,0
+PFL.US,D,20210208,000000,11.2235,11.2781,11.204,11.2517,138215.02009988,0
+PFL.US,D,20210209,000000,11.2235,11.2878,11.206,11.2517,131683.71327609,0
+PFL.US,D,20210210,000000,11.1846,11.204,11.1368,11.1943,125465.57239812,0
+PFL.US,D,20210211,000000,11.1652,11.1846,11.1193,11.1749,101238.8494761,0
+PFL.US,D,20210212,000000,11.1465,11.1749,11.0618,11.1008,128432.94808131,0
+PFL.US,D,20210216,000000,11.1008,11.1008,10.9684,11.0716,203258.04688273,0
+PFL.US,D,20210217,000000,11.0716,11.1105,11.0043,11.0911,100292.16422354,0
+PFL.US,D,20210218,000000,11.0424,11.1652,11.0141,11.0141,147586.38268132,0
+PFL.US,D,20210219,000000,11.0326,11.1008,11.0326,11.0814,84244.719741733,0
+PFL.US,D,20210222,000000,11.0424,11.1271,11.0424,11.1193,117566.60314874,0
+PFL.US,D,20210223,000000,11.1193,11.1652,11.0521,11.1271,185421.96280227,0
+PFL.US,D,20210224,000000,11.1105,11.2137,11.0814,11.204,190957.29924103,0
+PFL.US,D,20210225,000000,11.2137,11.2137,10.8816,10.9859,181683.4801509,0
+PFL.US,D,20210226,000000,10.9392,11.0326,10.8904,11.0228,141273.77863281,0
+PFL.US,D,20210301,000000,11.0814,11.1943,11.0521,11.1749,227823.60509037,0
+PFL.US,D,20210302,000000,11.1652,11.2235,11.1271,11.2137,106914.85389707,0
+PFL.US,D,20210303,000000,11.243,11.243,11.1193,11.1553,112708.93728122,0
+PFL.US,D,20210304,000000,11.1846,11.243,11.0043,11.1271,169426.88377368,0
+PFL.US,D,20210305,000000,11.1465,11.1652,11.0988,11.1465,142705.10102118,0
+PFL.US,D,20210308,000000,11.1652,11.2235,11.1193,11.1652,183322.210805,0
+PFL.US,D,20210309,000000,11.243,11.2595,11.1846,11.2235,67406.659593469,0
+PFL.US,D,20210310,000000,11.1553,11.1816,11.1271,11.1749,114329.18601066,0
+PFL.US,D,20210311,000000,11.1846,11.1992,11.1368,11.1652,100347.60999755,0
+PFL.US,D,20210312,000000,11.1652,11.2137,11.1652,11.204,72896.81799415,0
+PFL.US,D,20210315,000000,11.204,11.2303,11.1652,11.2137,201182.93745169,0
+PFL.US,D,20210316,000000,11.2137,11.243,11.1846,11.2333,97605.097731195,0
+PFL.US,D,20210317,000000,11.2333,11.2517,11.1846,11.2517,114013.96651767,0
+PFL.US,D,20210318,000000,11.2235,11.2693,11.204,11.2333,103779.08734468,0
+PFL.US,D,20210319,000000,11.2595,11.3267,11.2333,11.2517,74505.772214062,0
+PFL.US,D,20210322,000000,11.2517,11.2781,11.1368,11.2137,159373.74352662,0
+PFL.US,D,20210323,000000,11.2235,11.3267,11.2235,11.3073,182498.73838357,0
+PFL.US,D,20210324,000000,11.2878,11.3842,11.2878,11.3267,162201.47800118,0
+PFL.US,D,20210325,000000,11.3657,11.3657,11.2517,11.3462,120410.76600079,0
+PFL.US,D,20210326,000000,11.3842,11.3842,11.3073,11.3559,111512.74604562,0
+PFL.US,D,20210329,000000,11.3559,11.3754,11.317,11.3559,123105.01990829,0
+PFL.US,D,20210330,000000,11.3559,11.3657,11.3267,11.3462,75970.978130982,0
+PFL.US,D,20210331,000000,11.3559,11.3754,11.2975,11.3657,137482.93052821,0
+PFL.US,D,20210401,000000,11.4202,11.4883,11.393,11.4495,200764.01382582,0
+PFL.US,D,20210405,000000,11.4786,11.507,11.3842,11.4592,253950.88593266,0
+PFL.US,D,20210406,000000,11.4786,11.4943,11.4202,11.43,148265.08002617,0
+PFL.US,D,20210407,000000,11.43,11.4669,11.43,11.4397,111352.56936515,0
+PFL.US,D,20210408,000000,11.4495,11.4689,11.4397,11.4397,146332.69212452,0
+PFL.US,D,20210409,000000,11.4982,11.4982,11.4202,11.4592,114074.54615964,0
+PFL.US,D,20210412,000000,11.4397,11.4397,11.3842,11.393,124079.42804785,0
+PFL.US,D,20210413,000000,11.393,11.4397,11.3891,11.43,94946.780899446,0
+PFL.US,D,20210414,000000,11.4105,11.43,11.4018,11.43,94933.43284274,0
+PFL.US,D,20210415,000000,11.4397,11.4495,11.4105,11.43,109424.28855788,0
+PFL.US,D,20210416,000000,11.43,11.4883,11.43,11.4689,112457.37775098,0
+PFL.US,D,20210419,000000,11.4883,11.5176,11.4495,11.4786,165742.82012274,0
+PFL.US,D,20210420,000000,11.4786,11.5323,11.3842,11.4397,173943.6608084,0
+PFL.US,D,20210421,000000,11.4883,11.4883,11.4592,11.4883,111185.20526952,0
+PFL.US,D,20210422,000000,11.4883,11.4883,11.4105,11.4689,92469.176220029,0
+PFL.US,D,20210423,000000,11.4689,11.5079,11.4495,11.5079,83831.956757429,0
+PFL.US,D,20210426,000000,11.5351,11.5351,11.4397,11.4689,148082.31432665,0
+PFL.US,D,20210427,000000,11.4883,11.504,11.4592,11.4786,68397.496110518,0
+PFL.US,D,20210428,000000,11.4689,11.4883,11.4397,11.4786,116735.94331217,0
+PFL.US,D,20210429,000000,11.4689,11.5079,11.4543,11.5079,65531.771013025,0
+PFL.US,D,20210430,000000,11.4786,11.5828,11.4689,11.5731,87907.221147236,0
+PFL.US,D,20210503,000000,11.6024,11.6773,11.5731,11.6608,241192.19726858,0
+PFL.US,D,20210504,000000,11.6608,11.84,11.6511,11.8205,196443.35054734,0
+PFL.US,D,20210505,000000,11.8205,11.9636,11.8205,11.9589,165739.73980195,0
+PFL.US,D,20210506,000000,12.0124,12.0319,11.9179,11.9734,137863.86353114,0
+PFL.US,D,20210507,000000,11.9734,12.0416,11.9082,12.0319,118510.20808052,0
+PFL.US,D,20210510,000000,11.9929,12.1068,11.9929,12.0222,147356.38539653,0
+PFL.US,D,20210511,000000,11.9831,12.0416,11.9276,12.0222,138317.69745915,0
+PFL.US,D,20210512,000000,11.9082,11.9179,11.2781,11.3258,429301.22656319,0
+PFL.US,D,20210513,000000,11.3258,11.543,11.316,11.355,280076.11322777,0
+PFL.US,D,20210514,000000,11.4105,11.4883,11.393,11.43,148431.4173482,0
+PFL.US,D,20210517,000000,11.4689,11.4963,11.4018,11.4495,77447.478557422,0
+PFL.US,D,20210518,000000,11.5176,11.5537,11.4786,11.5537,132522.58730141,0
+PFL.US,D,20210519,000000,11.5176,11.6218,11.4689,11.6218,79462.008346488,0
+PFL.US,D,20210520,000000,11.6773,11.8244,11.6414,11.8205,185901.4660701,0
+PFL.US,D,20210521,000000,11.8205,11.8888,11.8205,11.879,77502.924331433,0
+PFL.US,D,20210524,000000,11.8985,11.9929,11.8888,11.9276,101335.36619383,0
+PFL.US,D,20210525,000000,11.9365,12.0231,11.9276,11.9452,171212.44305156,0
+PFL.US,D,20210526,000000,11.9636,12.0883,11.9636,12.0786,116686.65817972,0
+PFL.US,D,20210527,000000,12.0319,12.0319,11.9539,11.9929,90305.764260008,0
+PFL.US,D,20210528,000000,11.9929,12.0698,11.9734,12.0698,99770.563238402,0
+PFL.US,D,20210601,000000,12.1068,12.1556,12.0222,12.0514,129879.67207355,0
+PFL.US,D,20210602,000000,12.0319,12.1264,12.0319,12.0971,76946.413044138,0
+PFL.US,D,20210603,000000,12.0514,12.2315,12.0514,12.1935,116282.10938415,0
+PFL.US,D,20210604,000000,12.2032,12.2696,12.1751,12.2403,80481.594524135,0
+PFL.US,D,20210607,000000,12.2403,12.2987,12.2403,12.2598,168910.41665652,0
+PFL.US,D,20210608,000000,12.2598,12.3084,12.2315,12.2315,147445.7146991,0
+PFL.US,D,20210609,000000,12.289,12.3133,12.2598,12.289,78244.254865432,0
+PFL.US,D,20210610,000000,12.2121,12.287,12.2032,12.2696,129675.34412859,0
+PFL.US,D,20210611,000000,12.2315,12.25,12.0971,12.1848,157913.67147766,0
+PFL.US,D,20210614,000000,12.25,12.25,12.0124,12.0601,192416.34451639,0
+PFL.US,D,20210615,000000,12.0601,12.1458,11.8,11.8303,229763.18040716,0
+PFL.US,D,20210616,000000,11.8303,12.0222,11.8303,12.0124,102634.23478871,0
+PFL.US,D,20210617,000000,11.9365,12.0027,11.7552,11.9539,240171.58431734,0
+PFL.US,D,20210618,000000,11.8497,11.9636,11.7943,11.8303,93604.787813662,0
+PFL.US,D,20210621,000000,11.8594,11.9831,11.84,11.9452,108452.96073908,0
+PFL.US,D,20210622,000000,11.8985,12.0601,11.8985,12.0514,85620.596356079,0
+PFL.US,D,20210623,000000,12.0698,12.1361,12.0319,12.1361,74014.974436705,0
+PFL.US,D,20210624,000000,12.1458,12.2121,12.0883,12.1848,55924.250505232,0
+PFL.US,D,20210625,000000,12.25,12.25,12.1264,12.1556,76813.959250668,0
+PFL.US,D,20210628,000000,12.1556,12.2032,12.0601,12.1361,75637.276713323,0
+PFL.US,D,20210629,000000,12.1848,12.2218,12.1458,12.1935,53935.390055985,0
+PFL.US,D,20210630,000000,12.25,12.25,12.1556,12.1556,72506.644028888,0
+PFL.US,D,20210701,000000,12.2403,12.2403,12.1264,12.1848,134738.36471466,0
+PFL.US,D,20210702,000000,12.2315,12.2783,12.2072,12.2598,90789.374622215,0
+PFL.US,D,20210706,000000,12.2598,12.3552,12.2598,12.3367,164376.18447072,0
+PFL.US,D,20210707,000000,12.3464,12.3649,12.2987,12.327,84006.508268204,0
+PFL.US,D,20210708,000000,12.2793,12.3337,12.2256,12.2793,91916.772027105,0
+PFL.US,D,20210709,000000,12.2598,12.327,12.25,12.2696,126277.75031002,0
+PFL.US,D,20210712,000000,12.289,12.327,12.25,12.2696,144685.74728168,0
+PFL.US,D,20210713,000000,12.2315,12.289,12.1741,12.2403,96253.863683075,0
+PFL.US,D,20210714,000000,12.2696,12.3845,12.2022,12.3845,129396.06171135,0
+PFL.US,D,20210715,000000,12.3561,12.3561,12.2403,12.2696,84113.292721855,0
+PFL.US,D,20210716,000000,12.2598,12.3084,12.1107,12.1448,139499.51386447,0
+PFL.US,D,20210719,000000,12.0961,12.1254,11.7855,11.8,296252.93118227,0
+PFL.US,D,20210720,000000,11.8176,11.9813,11.7222,11.915,110696.46103935,0
+PFL.US,D,20210721,000000,11.915,11.991,11.915,11.9813,40961.078937414,0
+PFL.US,D,20210722,000000,11.9813,11.9813,11.8468,11.8565,89644.522066247,0
+PFL.US,D,20210723,000000,11.8664,11.9617,11.8664,11.9432,77022.394290005,0
+PFL.US,D,20210726,000000,11.9432,12.0192,11.8955,12.0104,64980.393593693,0
+PFL.US,D,20210727,000000,12.0007,12.0202,11.9052,11.991,76271.822793671,0
+PFL.US,D,20210728,000000,11.991,12.0397,11.9617,12.0397,42953.019707438,0
+PFL.US,D,20210729,000000,12.0299,12.0679,12.0007,12.0494,46271.551959355,0
+PFL.US,D,20210730,000000,11.9335,12.0056,11.9335,11.9716,88734.80066303,0
+PFL.US,D,20210802,000000,12.0494,12.1157,12.0104,12.0961,85941.976490625,0
+PFL.US,D,20210803,000000,12.1448,12.2598,12.0104,12.2598,96123.46343679,0
+PFL.US,D,20210804,000000,12.289,12.4039,12.2432,12.4039,73585.783074916,0
+PFL.US,D,20210805,000000,12.3464,12.4331,12.327,12.4039,120835.85026821,0
+PFL.US,D,20210806,000000,12.4331,12.4808,12.4137,12.4614,113002.59452877,0
+PFL.US,D,20210809,000000,12.4137,12.6347,12.4137,12.5383,150942.90555617,0
+PFL.US,D,20210810,000000,12.7691,12.7691,12.548,12.586,81764.034741537,0
+PFL.US,D,20210811,000000,12.5003,12.51,12.4429,12.4516,70242.608256773,0
+PFL.US,D,20210812,000000,12.3942,12.4614,12.3561,12.4039,86789.064704681,0
+PFL.US,D,20210813,000000,12.3659,12.4175,12.3659,12.3659,67386.124121613,0
+PFL.US,D,20210816,000000,12.3659,12.4029,12.3084,12.3845,82552.596860805,0
+PFL.US,D,20210817,000000,12.3746,12.3845,12.2598,12.3182,77792.474484601,0
+PFL.US,D,20210818,000000,12.3182,12.3698,12.289,12.3367,62578.770160142,0
+PFL.US,D,20210819,000000,12.3182,12.3464,12.1975,12.2598,132431.20445166,0
+PFL.US,D,20210820,000000,12.289,12.3464,12.25,12.2598,48765.585016256,0
+PFL.US,D,20210823,000000,12.3182,12.4039,12.3084,12.3845,82806.209938225,0
+PFL.US,D,20210824,000000,12.3845,12.4614,12.3845,12.4331,81650.062872737,0
+PFL.US,D,20210825,000000,12.4555,12.548,12.4234,12.5139,149807.29396253,0
+PFL.US,D,20210826,000000,12.5003,12.5422,12.3464,12.3845,141120.78936749,0
+PFL.US,D,20210827,000000,12.4331,12.5676,12.4331,12.5676,94087.371402276,0
+PFL.US,D,20210830,000000,12.548,12.625,12.5286,12.5957,83118.349110436,0
+PFL.US,D,20210831,000000,12.6532,12.6825,12.6153,12.6347,131646.74942676,0
+PFL.US,D,20210901,000000,12.6922,12.7117,12.625,12.6444,125848.55894824,0
+PFL.US,D,20210902,000000,12.1925,12.3367,12.0007,12.2793,471855.85811663,0
+PFL.US,D,20210903,000000,12.2598,12.2598,11.2567,11.4144,1105549.7163826,0
+PFL.US,D,20210907,000000,11.2712,11.4729,10.906,11.2995,626752.86877866,0
+PFL.US,D,20210908,000000,11.2712,11.6072,11.2712,11.539,280311.24438051,0
+PFL.US,D,20210909,000000,11.5487,11.6072,11.4631,11.4631,164198.55263917,0
+PFL.US,D,20210910,000000,11.4339,11.4339,11.3482,11.3958,85109.263106867,0
+PFL.US,D,20210913,000000,11.4144,11.4232,11.2614,11.3092,191299.21484742,0
+PFL.US,D,20210914,000000,11.3287,11.4436,11.1846,11.1846,237864.42405433,0
+PFL.US,D,20210915,000000,11.2235,11.3774,11.2235,11.3482,110422.31249007,0
+PFL.US,D,20210916,000000,11.3092,11.3774,11.2527,11.2898,142088.0100919,0
+PFL.US,D,20210917,000000,11.3092,11.319,11.1943,11.2712,74595.101516635,0
+PFL.US,D,20210920,000000,11.1368,11.1943,10.9547,11.0891,244879.34124031,0
+PFL.US,D,20210921,000000,11.1085,11.1943,11.0404,11.1085,135962.27883728,0
+PFL.US,D,20210922,000000,11.1174,11.318,11.0891,11.2712,160010.34315415,0
+PFL.US,D,20210923,000000,11.2801,11.3677,11.204,11.204,105511.25439573,0
+PFL.US,D,20210924,000000,11.1368,11.2333,11.1368,11.1749,97847.416299095,0
+PFL.US,D,20210927,000000,11.2137,11.2137,11.0891,11.1174,89917.643841931,0
+PFL.US,D,20210928,000000,11.0404,11.0404,10.8485,10.8777,215257.94986173,0
+PFL.US,D,20210929,000000,10.945,11.1174,10.8963,10.9742,117445.44386479,0
+PFL.US,D,20210930,000000,10.9926,11.1553,10.9829,11.1553,108180.865737,0
+PFL.US,D,20211001,000000,11.1846,11.2089,10.9722,11.0697,119773.13959966,0
+PFL.US,D,20211004,000000,11.0599,11.1085,10.9926,11.0891,66012.301054453,0
+PFL.US,D,20211005,000000,11.0861,11.1553,11.0794,11.1368,70954.16235658,0
+PFL.US,D,20211006,000000,11.1174,11.1553,11.0794,11.1553,60977.003355381,0
+PFL.US,D,20211007,000000,11.1652,11.2333,11.1174,11.1846,134077.12252091,0
+PFL.US,D,20211008,000000,11.2137,11.2137,11.1174,11.1368,75499.689051888,0
+PFL.US,D,20211011,000000,11.1271,11.1749,11.0978,11.1465,56454.065679114,0
+PFL.US,D,20211012,000000,11.1174,11.1271,11.0687,11.0784,56475.627924563,0
+PFL.US,D,20211013,000000,11.0589,11.1076,10.9722,11.0492,62818.008407264,0
+PFL.US,D,20211014,000000,11.0881,11.1174,11.0297,11.0978,104232.92127269,0
+PFL.US,D,20211015,000000,11.0687,11.1465,11.0687,11.1174,103783.19443904,0
+PFL.US,D,20211018,000000,11.0492,11.1368,11.02,11.0881,138823.89684041,0
+PFL.US,D,20211019,000000,11.0881,11.1174,11.0726,11.0978,60989.324638494,0
+PFL.US,D,20211020,000000,11.0492,11.1174,11.02,11.02,91469.098740645,0
+PFL.US,D,20211021,000000,11.0297,11.0978,11.0014,11.0112,82801.076070261,0
+PFL.US,D,20211022,000000,10.9722,11.0394,10.9722,11.0014,76760.567023842,0
+PFL.US,D,20211025,000000,10.9819,11.0112,10.8515,10.8759,207909.33125809,0
+PFL.US,D,20211026,000000,10.8563,10.904,10.6917,10.8943,322655.38734742,0
+PFL.US,D,20211027,000000,10.8368,10.8866,10.8077,10.8661,115725.59809687,0
+PFL.US,D,20211028,000000,10.8759,10.9333,10.8465,10.9138,94510.402122508,0
+PFL.US,D,20211029,000000,10.8856,10.9527,10.8856,10.9138,71963.480798298,0
+PFL.US,D,20211101,000000,10.9625,10.9819,10.8856,10.9722,156103.46963356,0
+PFL.US,D,20211102,000000,10.9625,11.0394,10.904,10.9527,112290.01365537,0
+PFL.US,D,20211103,000000,11.0014,11.0014,10.8856,10.9236,96575.243817621,0
+PFL.US,D,20211104,000000,10.9527,10.9625,10.8856,10.9527,98700.665154709,0
+PFL.US,D,20211105,000000,10.9917,10.9917,10.8465,10.9625,143731.87461397,0
+PFL.US,D,20211108,000000,10.9917,11.0394,10.9654,10.9917,156573.73193907,0
+PFL.US,D,20211109,000000,10.9917,11.0297,10.9527,10.9527,83403.792169232,0
+PFL.US,D,20211110,000000,10.8368,10.9138,10.7687,10.7687,140966.77332856,0
+PFL.US,D,20211111,000000,10.8368,10.8661,10.7502,10.7784,131524.56336921,0
+PFL.US,D,20211112,000000,10.8174,10.8174,10.7404,10.8077,88274.806093458,0
+PFL.US,D,20211115,000000,10.8077,10.8271,10.7404,10.7502,120267.0176978,0
+PFL.US,D,20211116,000000,10.7404,10.7881,10.7404,10.7784,100999.61122898,0
+PFL.US,D,20211117,000000,10.7784,10.7784,10.7307,10.7502,93684.876153899,0
+PFL.US,D,20211118,000000,10.6917,10.7307,10.6333,10.6333,154837.45779365,0
+PFL.US,D,20211119,000000,10.5953,10.6333,10.5467,10.5759,188572.10418496,0
+PFL.US,D,20211122,000000,10.5759,10.5759,10.3246,10.4979,251224.80204379,0
+PFL.US,D,20211123,000000,10.4794,10.4794,10.4113,10.4113,100101.18433528,0
+PFL.US,D,20211124,000000,10.4016,10.4697,10.3343,10.4503,80078.072502166,0
+PFL.US,D,20211126,000000,10.382,10.421,10.2467,10.3246,96206.632097808,0
+PFL.US,D,20211129,000000,10.3635,10.382,10.2954,10.3051,121830.79387962,0
+PFL.US,D,20211130,000000,10.2564,10.3441,10.1989,10.3441,228242.52871624,0
+PFL.US,D,20211201,000000,10.3538,10.4307,10.2662,10.2662,155064.37475766,0
+PFL.US,D,20211202,000000,10.3051,10.382,10.2662,10.3246,163377.13376493,0
+PFL.US,D,20211203,000000,10.3051,10.3722,10.2662,10.3722,161730.18892209,0
+PFL.US,D,20211206,000000,10.421,10.4794,10.3635,10.4794,175998.23476758,0
+PFL.US,D,20211207,000000,10.5662,10.5856,10.4979,10.5368,121405.7096122,0
+PFL.US,D,20211208,000000,10.5174,10.5953,10.5077,10.5564,84739.624613461,0
+PFL.US,D,20211209,000000,10.5856,10.5856,10.5077,10.5662,165121.62209909,0
+PFL.US,D,20211210,000000,10.4979,10.5271,10.4307,10.4891,137575.34015155,0
+PFL.US,D,20211213,000000,10.4404,10.4697,10.3148,10.3722,179995.46436433,0
+PFL.US,D,20211214,000000,10.3441,10.3665,10.2281,10.2662,114778.91284431,0
+PFL.US,D,20211215,000000,10.3148,10.5368,10.1405,10.3441,242419.19171197,0
+PFL.US,D,20211216,000000,10.3148,10.5077,10.3051,10.5077,146604.78712661,0
+PFL.US,D,20211217,000000,10.421,10.6051,10.3722,10.5953,171001.95446504,0
+PFL.US,D,20211220,000000,10.4979,10.5174,10.3246,10.3441,109446.87757691,0
+PFL.US,D,20211221,000000,10.4016,10.4638,10.3441,10.3538,99942.0344284,0
+PFL.US,D,20211222,000000,10.3148,10.5271,10.3148,10.4404,163691.32648433,0
+PFL.US,D,20211223,000000,10.4794,10.6051,10.46,10.5662,154923.70677545,0
+PFL.US,D,20211227,000000,10.6051,10.6819,10.4794,10.4979,187211.62917452,0
+PFL.US,D,20211228,000000,10.4979,10.5662,10.4503,10.4697,104184.66291383,0
+PFL.US,D,20211229,000000,10.5077,10.5077,10.46,10.4979,82223.002537517,0
+PFL.US,D,20211230,000000,10.4794,10.5271,10.4404,10.4891,152131.90937663,0
+PFL.US,D,20211231,000000,10.4979,10.6051,10.4979,10.6051,149850.41845344,0
+PFL.US,D,20220103,000000,10.6148,10.6722,10.5662,10.6528,152336.23732159,0
+PFL.US,D,20220104,000000,10.6917,10.7113,10.5662,10.6148,187163.37081565,0
+PFL.US,D,20220105,000000,10.643,10.643,10.4697,10.4794,185003.0391764,0
+PFL.US,D,20220106,000000,10.4794,10.5856,10.4503,10.5467,137133.82750666,0
+PFL.US,D,20220107,000000,10.5564,10.5856,10.4794,10.5856,118813.1062904,0
+PFL.US,D,20220110,000000,10.5662,10.5759,10.3635,10.5174,189117.32096274,0
+PFL.US,D,20220111,000000,10.4979,10.5662,10.3441,10.4307,445617.68572631,0
+PFL.US,D,20220112,000000,10.4404,10.4697,10.2847,10.4016,248021.26843426,0
+PFL.US,D,20220113,000000,10.4016,10.4503,10.2847,10.3722,198501.0048273,0
+PFL.US,D,20220114,000000,10.3431,10.3722,10.2239,10.2847,232891.75954441,0
+PFL.US,D,20220118,000000,10.2749,10.3041,10.197,10.2847,189274.41732244,0
+PFL.US,D,20220119,000000,10.2847,10.3528,10.2262,10.2555,138012.74570209,0
+PFL.US,D,20220120,000000,10.2847,10.3919,10.2847,10.3138,267006.31216506,0
+PFL.US,D,20220121,000000,10.2749,10.3333,10.1386,10.1483,172156.04798334,0
+PFL.US,D,20220124,000000,10.0996,10.1093,9.75872,10.1093,427386.29381263,0
+PFL.US,D,20220125,000000,10.0606,10.1677,9.9535,10.1386,156387.88591877,0
+PFL.US,D,20220126,000000,10.2165,10.2846,10.0217,10.0802,134605.91092119,0
+PFL.US,D,20220127,000000,10.1289,10.1775,10.0802,10.0899,77360.202802035,0
+PFL.US,D,20220128,000000,10.1093,10.1289,9.99668,10.0022,117927.00067981,0
+PFL.US,D,20220131,000000,10.0022,10.1093,10.0022,10.0705,135306.17051148,0
+PFL.US,D,20220201,000000,10.0996,10.2652,10.0899,10.236,219662.80857483,0
+PFL.US,D,20220202,000000,10.2847,10.3625,10.2652,10.3333,132144.73461926,0
+PFL.US,D,20220203,000000,10.3138,10.3528,10.1872,10.2457,82513.579464278,0
+PFL.US,D,20220204,000000,10.2457,10.29,10.0411,10.0705,227022.72168798,0
+PFL.US,D,20220207,000000,10.1093,10.1483,10.0849,10.1289,103898.19308144,0
+PFL.US,D,20220208,000000,10.1289,10.2067,10.1289,10.1289,87755.258655502,0
+PFL.US,D,20220209,000000,10.1872,10.2165,10.1289,10.158,211440.40564371,0
+PFL.US,D,20220210,000000,10.0606,10.1483,9.98272,10.0022,87612.537126104,0
+PFL.US,D,20220211,000000,9.98272,10.0071,9.84638,9.87554,133824.53621708,0
+PFL.US,D,20220214,000000,9.90477,9.90477,9.72951,9.73924,328719.51218648,0
+PFL.US,D,20220215,000000,9.79769,9.92428,9.79769,9.90477,201099.76879067,0
+PFL.US,D,20220216,000000,9.90477,10.0314,9.88537,10.0314,126575.51465194,0
+PFL.US,D,20220217,000000,10.0411,10.158,9.92428,9.97301,262465.91933772,0
+PFL.US,D,20220218,000000,9.97301,10.0314,9.92428,9.9535,75374.422673567,0
+PFL.US,D,20220222,000000,9.92428,9.9535,9.77821,9.83665,189602.98487212,0
+PFL.US,D,20220223,000000,9.90477,9.92428,9.75872,9.79769,225402.47295855,0
+PFL.US,D,20220224,000000,9.56394,9.89509,9.5055,9.83665,200590.48908864,0
+PFL.US,D,20220225,000000,9.8561,10.0314,9.8561,9.94379,128787.18497082,0
+PFL.US,D,20220228,000000,9.89509,10.0217,9.89509,9.9633,96968.498103662,0
+PFL.US,D,20220301,000000,10.0411,10.1483,10.0236,10.0899,161842.10724371,0
+PFL.US,D,20220302,000000,10.1386,10.185,10.121,10.1677,108100.77739676,0
+PFL.US,D,20220303,000000,10.197,10.2067,10.1386,10.1386,116452.55380056,0
+PFL.US,D,20220304,000000,10.1289,10.1337,10.0217,10.0899,121890.34674801,0
+PFL.US,D,20220307,000000,10.1093,10.1193,9.9535,9.97301,144070.70989959,0
+PFL.US,D,20220308,000000,9.97301,10.0314,9.8561,9.99242,181437.05448862,0
+PFL.US,D,20220309,000000,10.0509,10.0802,9.98272,10.0509,188888.35045155,0
+PFL.US,D,20220310,000000,9.9633,9.97301,9.79769,9.84638,159473.34056512,0
+PFL.US,D,20220311,000000,9.90477,9.91458,9.66133,9.69055,130965.99853473,0
+PFL.US,D,20220314,000000,9.75872,9.75872,9.44706,9.5055,277052.26499698,0
+PFL.US,D,20220315,000000,9.47629,9.66133,9.47629,9.60289,105827.5006623,0
+PFL.US,D,20220316,000000,9.65159,9.78794,9.65159,9.71976,115310.78156537,0
+PFL.US,D,20220317,000000,9.69055,9.86691,9.69055,9.8561,89353.945139485,0
+PFL.US,D,20220318,000000,9.8561,9.93399,9.83665,9.8561,73596.050810845,0
+PFL.US,D,20220321,000000,9.82692,9.87093,9.72951,9.72951,96579.350911993,0
+PFL.US,D,20220322,000000,9.72951,9.78249,9.69055,9.76846,110379.18799916,0
+PFL.US,D,20220323,000000,9.77821,9.77821,9.71013,9.73924,72861.907691995,0
+PFL.US,D,20220324,000000,9.81716,9.83665,9.71022,9.83665,90487.503185933,0
+PFL.US,D,20220325,000000,9.78794,9.83655,9.61263,9.65159,155506.91417615,0
+PFL.US,D,20220328,000000,9.72951,9.72951,9.62238,9.69055,116811.92455803,0
+PFL.US,D,20220329,000000,9.75872,9.84932,9.69055,9.80742,80308.069786952,0
+PFL.US,D,20220330,000000,9.76846,9.89509,9.76846,9.8561,90720.580791497,0
+PFL.US,D,20220331,000000,9.88537,9.9633,9.88537,9.93399,106679.72274433,0
+PFL.US,D,20220401,000000,9.97301,10.0313,9.93379,9.99242,81719.883477046,0
+PFL.US,D,20220404,000000,10.0411,10.1775,10.0168,10.1677,135627.55064603,0
+PFL.US,D,20220405,000000,10.158,10.158,10.034,10.0705,89693.807198701,0
+PFL.US,D,20220406,000000,10.0411,10.0411,9.91646,9.97301,98428.570152617,0
+PFL.US,D,20220407,000000,9.9633,10.0217,9.93399,9.9633,98831.065400994,0
+PFL.US,D,20220408,000000,9.84638,9.86582,9.77821,9.78794,84425.431894064,0
+PFL.US,D,20220411,000000,9.70029,9.78317,9.54456,9.59316,154617.7282448,0
+PFL.US,D,20220412,000000,9.65159,9.71003,9.59608,9.62238,134733.23084669,0
+PFL.US,D,20220413,000000,9.56394,9.77821,9.5542,9.71976,147519.6423978,0
+PFL.US,D,20220414,000000,9.68081,9.83645,9.68081,9.77821,127314.79163876,0
+PFL.US,D,20220418,000000,9.75872,9.77821,9.71976,9.74899,125390.61792585,0
+PFL.US,D,20220419,000000,9.74899,9.79525,9.74899,9.74899,49368.301115228,0
+PFL.US,D,20220420,000000,9.75872,9.80742,9.75872,9.75872,75569.509656198,0
+PFL.US,D,20220421,000000,9.78794,9.78794,9.61263,9.64186,83131.697167141,0
+PFL.US,D,20220422,000000,9.65159,9.65159,9.5542,9.56394,71357.684378548,0
+PFL.US,D,20220425,000000,9.5542,9.58342,9.5055,9.56394,90649.733413595,0
+PFL.US,D,20220426,000000,9.56394,9.5992,9.41785,9.43733,181074.60341037,0
+PFL.US,D,20220427,000000,9.47629,9.47629,9.40811,9.46654,36408.364826955,0
+PFL.US,D,20220428,000000,9.5055,9.52498,9.42759,9.49577,51817.156134047,0
+PFL.US,D,20220429,000000,9.47629,9.48885,9.41785,9.44706,53343.968466534,0
+PFL.US,D,20220502,000000,9.47629,9.48923,9.37889,9.38864,81633.634495252,0
+PFL.US,D,20220503,000000,9.35941,9.49577,9.35941,9.47629,69735.382101931,0
+PFL.US,D,20220504,000000,9.47629,9.56394,9.42759,9.5542,69630.651195466,0
+PFL.US,D,20220505,000000,9.5055,9.52498,9.41025,9.46654,85554.88284614,0
+PFL.US,D,20220506,000000,9.41785,9.48603,9.37986,9.42652,91320.21656969,0
+PFL.US,D,20220509,000000,9.23281,9.35454,9.22307,9.25228,98379.285020163,0
+PFL.US,D,20220510,000000,9.27176,9.30137,9.16463,9.21333,104916.75248549,0
+PFL.US,D,20220511,000000,9.17404,9.26735,9.06108,9.06599,86030.684957462,0
+PFL.US,D,20220512,000000,9.04634,9.04634,8.82043,8.85972,187379.55984972,0
+PFL.US,D,20220513,000000,8.88919,9.0267,8.88919,8.96777,92616.712518819,0
+PFL.US,D,20220516,000000,8.94813,9.01678,8.91866,9.00705,59796.528487983,0
+PFL.US,D,20220517,000000,9.03653,9.40977,9.00705,9.34102,228451.36752947,0
+PFL.US,D,20220518,000000,9.27226,9.27226,9.05617,9.08563,92314.339634954,0
+PFL.US,D,20220519,000000,8.99724,9.12542,8.94813,8.95795,97853.770143741,0
+PFL.US,D,20220520,000000,8.95795,9.03653,8.92356,8.96777,133527.66189671,0
+PFL.US,D,20220523,000000,9.00705,9.06992,8.9383,8.96777,75197.18375474,0
+PFL.US,D,20220524,000000,8.94813,8.96777,8.86955,8.95795,53613.664771779,0
+PFL.US,D,20220525,000000,8.9383,9.04634,8.9383,9.01688,65724.869574671,0
+PFL.US,D,20220526,000000,9.04634,9.19673,9.00705,9.07582,259440.0067183,0
+PFL.US,D,20220527,000000,9.12492,9.30173,9.12492,9.28208,103563.22176904,0
+PFL.US,D,20220531,000000,9.2035,9.27226,9.12492,9.18386,249200.05228761,0
+PFL.US,D,20220601,000000,9.28208,9.28208,9.05617,9.12492,189768.00020509,0
+PFL.US,D,20220602,000000,9.12492,9.18386,9.07582,9.15439,86150.819638593,0
+PFL.US,D,20220603,000000,9.13475,9.15439,9.08563,9.12492,111853.53285764,0
+PFL.US,D,20220606,000000,9.16421,9.18386,9.07582,9.1151,121163.97064534,0
+PFL.US,D,20220607,000000,9.10528,9.18386,9.10528,9.16421,89112.444955642,0
+PFL.US,D,20220608,000000,9.16421,9.19368,9.13475,9.14457,55179.487988562,0
+PFL.US,D,20220609,000000,9.09546,9.15312,9.09546,9.10528,57537.385628399,0
+PFL.US,D,20220610,000000,8.97759,8.98928,8.84008,8.91866,138738.24916816,0
+PFL.US,D,20220613,000000,8.81061,8.84008,8.41772,8.46683,300136.13899689,0
+PFL.US,D,20220614,000000,8.47665,8.50475,8.29985,8.33914,191656.5581161,0
+PFL.US,D,20220615,000000,8.33914,8.42754,8.30967,8.4079,77480.760786758,0
+PFL.US,D,20220616,000000,8.31949,8.31949,8.00518,8.02817,275773.2328996,0
+PFL.US,D,20220617,000000,8.08376,8.13091,7.99193,8.03465,162809.98137727,0
+PFL.US,D,20220621,000000,8.09358,8.18199,8.04447,8.11323,103259.83079466,0
+PFL.US,D,20220622,000000,8.08376,8.1427,8.04447,8.08376,148000.83670151,0
+PFL.US,D,20220623,000000,8.12305,8.22128,8.11883,8.21145,88636.996683706,0
+PFL.US,D,20220624,000000,8.2311,8.4963,8.2311,8.45701,157163.65136409,0
+PFL.US,D,20220627,000000,8.53559,8.71239,8.46683,8.66327,299783.87967763,0
+PFL.US,D,20220628,000000,8.73203,8.75168,8.55523,8.66327,284716.14001028,0
+PFL.US,D,20220629,000000,8.71239,8.80079,8.60434,8.7615,311047.01507898,0
+PFL.US,D,20220630,000000,8.78114,8.8499,8.71239,8.83026,179569.78748564,0
+PFL.US,D,20220701,000000,8.8499,8.87937,8.80079,8.83026,86124.349285123,0
+PFL.US,D,20220705,000000,8.83026,8.92848,8.80335,8.91866,152825.56766662,0
+PFL.US,D,20220706,000000,8.97759,9.05587,8.90884,8.97759,147703.55427023,0
+PFL.US,D,20220707,000000,9.01688,9.01688,8.9383,8.94813,107807.64113886,0
+PFL.US,D,20220708,000000,8.84008,8.87937,8.70266,8.8499,101567.76435364,0
+PFL.US,D,20220711,000000,8.81061,8.85972,8.66337,8.71239,142404.39312371,0
+PFL.US,D,20220712,000000,8.72221,8.77132,8.64363,8.66327,97802.865617838,0
+PFL.US,D,20220713,000000,8.57488,8.75168,8.4079,8.66327,97879.222406693,0
+PFL.US,D,20220714,000000,8.5847,8.62398,8.50612,8.60434,99242.44561038,0
+PFL.US,D,20220715,000000,8.66327,8.70256,8.59452,8.61417,105081.19473148,0
+PFL.US,D,20220718,000000,8.64363,8.68165,8.59452,8.60434,98275.259618219,0
+PFL.US,D,20220719,000000,8.68292,8.69176,8.59452,8.6731,100977.27185316,0
+PFL.US,D,20220720,000000,8.64363,8.71239,8.64363,8.6731,68229.372249109,0
+PFL.US,D,20220721,000000,8.70256,8.74185,8.68095,8.74185,69941.800500493,0
+PFL.US,D,20220722,000000,8.77132,8.8498,8.72221,8.81061,83588.285804625,0
+PFL.US,D,20220725,000000,8.83026,8.88919,8.82043,8.88919,68166.250636989,0
+PFL.US,D,20220726,000000,8.88919,9.00705,8.87937,8.9383,175731.58623255,0
+PFL.US,D,20220727,000000,8.97759,9.0267,8.91876,8.96777,89028.961533161,0
+PFL.US,D,20220728,000000,9.03653,9.08563,8.99724,9.08563,163692.66585643,0
+PFL.US,D,20220729,000000,9.07582,9.19368,9.05126,9.17404,204419.34085056,0
+PFL.US,D,20220801,000000,9.24279,9.45889,9.21333,9.40977,222828.45359819,0
+PFL.US,D,20220802,000000,9.35084,9.46468,9.35084,9.43924,88059.739359963,0
+PFL.US,D,20220803,000000,9.52764,9.52764,9.46596,9.51782,86536.675944939,0
+PFL.US,D,20220804,000000,9.48835,9.53746,9.42941,9.43924,125644.58701534,0
+PFL.US,D,20220805,000000,9.42941,9.4686,9.39012,9.42941,99043.917959358,0
+PFL.US,D,20220808,000000,9.44906,9.56693,9.44906,9.50799,90304.628952295,0
+PFL.US,D,20220809,000000,9.52764,9.55711,9.48835,9.51782,128255.98919418,0
+PFL.US,D,20220810,000000,9.58715,9.66638,9.57724,9.62676,139401.18159472,0
+PFL.US,D,20220811,000000,9.69609,9.7159,9.64657,9.64657,111936.73365349,0
+PFL.US,D,20220812,000000,9.69609,9.7258,9.60705,9.62676,131181.33413729,0
+PFL.US,D,20220815,000000,9.61686,9.65103,9.59705,9.63667,87522.54479209,0
+PFL.US,D,20220816,000000,9.65647,9.67509,9.59705,9.64657,70827.39951404,0
+PFL.US,D,20220817,000000,9.64657,9.69599,9.56734,9.65647,95747.44067567,0
+PFL.US,D,20220818,000000,9.67628,9.706,9.55743,9.56734,107669.80387151,0
+PFL.US,D,20220819,000000,9.54753,9.54753,9.37916,9.37916,91068.55931985,0
+PFL.US,D,20220822,000000,9.33954,9.33954,9.15137,9.2306,86179.66343619,0
+PFL.US,D,20220823,000000,9.25041,9.27022,9.21079,9.25041,44636.16464784,0
+PFL.US,D,20220824,000000,9.25041,9.28705,9.25041,9.26031,46632.31234755,0
+PFL.US,D,20220825,000000,9.27022,9.30983,9.26031,9.28012,67996.24212912,0
+PFL.US,D,20220826,000000,9.30983,9.30983,9.21079,9.25041,44968.35108851,0
+PFL.US,D,20220829,000000,9.15137,9.24952,9.11175,9.11175,108126.18159547,0
+PFL.US,D,20220830,000000,9.15137,9.16127,9.02261,9.08204,68200.19854558,0
+PFL.US,D,20220831,000000,9.04242,9.07213,8.86415,8.96319,170382.36319204,0
+PFL.US,D,20220901,000000,8.96319,8.97577,8.79977,8.86415,80292.18886006,0
+PFL.US,D,20220902,000000,8.93348,9.01271,8.88396,8.94338,98577.58837536,0
+PFL.US,D,20220906,000000,8.89386,9.04242,8.83444,8.95329,239926.45277875,0
+PFL.US,D,20220907,000000,8.90376,9.03252,8.90376,9.02261,68275.92493783,0
+PFL.US,D,20220908,000000,8.983,9.05223,8.983,9.02261,43527.5302653,0
+PFL.US,D,20220909,000000,9.00281,9.06223,8.92357,8.94338,60896.13559176,0
+PFL.US,D,20220912,000000,8.96319,9.02261,8.88396,8.88396,112038.71186172,0
+PFL.US,D,20220913,000000,8.80472,8.85424,8.68588,8.70568,116604.50847178,0
+PFL.US,D,20220914,000000,8.68588,8.79482,8.67607,8.70568,45828.60290447,0
+PFL.US,D,20220915,000000,8.68588,8.7453,8.59674,8.59674,59157.4576257,0
+PFL.US,D,20220916,000000,8.52741,8.60486,8.47789,8.57693,73346.56416289,0
+PFL.US,D,20220919,000000,8.57693,8.64626,8.46799,8.55712,143148.12348325,0
+PFL.US,D,20220920,000000,8.46799,8.53731,8.40856,8.47789,156388.12590424,0
+PFL.US,D,20220921,000000,8.4977,8.52741,8.38875,8.44818,90936.29055472,0
+PFL.US,D,20220922,000000,8.42837,8.5076,8.31942,8.33923,79697.48425959,0
+PFL.US,D,20220923,000000,8.34914,8.34914,8.00249,8.06192,305295.49393941,0
+PFL.US,D,20220926,000000,7.94307,8.06192,7.92326,7.93317,297188.73122774,0
+PFL.US,D,20220927,000000,7.99259,8.05192,7.93317,7.94307,67716.55932041,0
+PFL.US,D,20220928,000000,7.96288,8.12134,7.95911,8.10153,79725.75544603,0
+PFL.US,D,20220929,000000,8.00249,8.02062,7.91831,7.92326,89241.02905355,0
+PFL.US,D,20220930,000000,7.90345,8.06172,7.89355,7.89355,122433.42130457,0
+PFL.US,D,20221003,000000,8.09163,8.19067,8.0223,8.16096,120874.46730945,0
+PFL.US,D,20221004,000000,8.21048,8.48027,8.21048,8.39866,103039.38740673,0
+PFL.US,D,20221005,000000,8.31942,8.33923,8.24019,8.30952,49731.03631842,0
+PFL.US,D,20221006,000000,8.30952,8.36271,8.21048,8.23029,38267.070217,0
+PFL.US,D,20221007,000000,8.12134,8.19067,7.99259,8.03221,158041.99031098,0
+PFL.US,D,20221010,000000,8.0124,8.04211,7.97278,7.98269,91883.37530046,0
+PFL.US,D,20221011,000000,8.00249,8.06192,7.95297,8.03221,44577.6029045,0
+PFL.US,D,20221012,000000,7.89355,7.96149,7.85007,7.85393,55825.4963667,0
+PFL.US,D,20221013,000000,7.73508,7.87374,7.65585,7.83412,97307.40435602,0
+PFL.US,D,20221014,000000,7.86384,7.87374,7.7648,7.7648,65597.23002264,0
+PFL.US,D,20221017,000000,7.83412,7.87374,7.72518,7.7648,118937.89103831,0
+PFL.US,D,20221018,000000,7.87374,7.89355,7.79451,7.81432,75656.72396913,0
+PFL.US,D,20221019,000000,7.82422,7.87374,7.75489,7.85393,75531.52300061,0
+PFL.US,D,20221020,000000,7.85393,7.90345,7.80441,7.84403,40826.62227505,0
+PFL.US,D,20221021,000000,7.82422,7.90345,7.7847,7.87374,77867.93462283,0
+PFL.US,D,20221024,000000,7.86384,7.95297,7.83412,7.95297,41959.48910311,0
+PFL.US,D,20221025,000000,7.96288,8.06192,7.96288,8.05201,28547.84019302,0
+PFL.US,D,20221026,000000,8.07182,8.2501,8.03716,8.22038,99046.08232208,0
+PFL.US,D,20221027,000000,8.2501,8.30952,8.17126,8.28971,86841.00726184,0
+PFL.US,D,20221028,000000,8.28971,8.34914,8.20434,8.2699,73263.76997403,0
+PFL.US,D,20221031,000000,8.2501,8.31942,8.2501,8.31942,76416.00726209,0
+PFL.US,D,20221101,000000,8.44818,8.44818,8.33923,8.39866,94547.93462243,0
+PFL.US,D,20221102,000000,8.43827,8.44818,8.33923,8.34914,86925.82082116,0
+PFL.US,D,20221103,000000,8.27981,8.37885,8.2601,8.35904,62817.56658445,0
+PFL.US,D,20221104,000000,8.42837,8.43827,8.31942,8.32933,78337.43825478,0
+PFL.US,D,20221107,000000,8.37885,8.42837,8.36894,8.40856,83759.44793988,0
+PFL.US,D,20221108,000000,8.43827,8.45808,8.38875,8.38875,138133.01694584,0
+PFL.US,D,20221109,000000,8.40856,8.42837,8.24514,8.26,116921.549634,0
+PFL.US,D,20221110,000000,8.38,8.5,8.35,8.36,125971,0
+PFL.US,D,20221111,000000,8.4,8.41,8.34,8.36,103370,0
+PFL.US,D,20221114,000000,8.34,8.38,8.2901,8.33,62840,0
+PFL.US,D,20221115,000000,8.4,8.46,8.325,8.37,135015,0
+PFL.US,D,20221116,000000,8.38,8.45,8.34,8.39,136742,0
+PFL.US,D,20221117,000000,8.39,8.4105,8.28,8.38,136635,0
+PFL.US,D,20221118,000000,8.43,8.4399,8.31,8.35,209191,0
+PFL.US,D,20221121,000000,8.37,8.4125,8.31,8.33,75367,0
+PFL.US,D,20221122,000000,8.37,8.4,8.35,8.38,54796,0
+PFL.US,D,20221123,000000,8.38,8.42,8.38,8.4195,79923,0
+PFL.US,D,20221125,000000,8.41,8.45,8.3648,8.43,46538,0
+PFL.US,D,20221128,000000,8.42,8.49,8.3801,8.41,90195,0
+PFL.US,D,20221129,000000,8.44,8.46,8.39,8.46,62721,0
+PFL.US,D,20221130,000000,8.43,8.4782,8.41,8.47,54495,0
+PFL.US,D,20221201,000000,8.52,8.55,8.45,8.5,123382,0
+PFL.US,D,20221202,000000,8.46,8.5599,8.4559,8.55,76421,0
+PFL.US,D,20221205,000000,8.56,8.57,8.51,8.55,63588,0
+PFL.US,D,20221206,000000,8.58,8.6,8.45,8.48,100842,0
+PFL.US,D,20221207,000000,8.5,8.61,8.4801,8.61,133771,0
+PFL.US,D,20221208,000000,8.6,8.6299,8.58,8.595,71041,0
+PFL.US,D,20221209,000000,8.56,8.56,8.3,8.36,156778,0
+PFL.US,D,20221212,000000,8.37,8.42,8.27,8.37,93768,0
+PFL.US,D,20221213,000000,8.43,8.46,8.355,8.36,84641,0
+PFL.US,D,20221214,000000,8.36,8.4199,8.2899,8.32,127747,0
+PFL.US,D,20221215,000000,8.32,8.445,8.32,8.42,100528,0
+PFL.US,D,20221216,000000,8.38,8.5296,8.285,8.31,65934,0
+PFL.US,D,20221219,000000,8.34,8.39,8.21,8.25,148792,0
+PFL.US,D,20221220,000000,8.23,8.31,8.15,8.19,158295,0
+PFL.US,D,20221221,000000,8.19,8.249,8.04,8.1,213689,0
+PFL.US,D,20221222,000000,8.11,8.13,8,8.09,129135,0
+PFL.US,D,20221223,000000,8.11,8.2,8.075,8.16,122775,0
+PFL.US,D,20221227,000000,8.16,8.26,8.08,8.09,135110,0
+PFL.US,D,20221228,000000,8.12,8.12,7.91,7.97,121283,0
+PFL.US,D,20221229,000000,8.01,8.0675,7.96,8.02,191699,0
+PFL.US,D,20221230,000000,8.05,8.11,7.9601,8.11,142553,0
+PFL.US,D,20230103,000000,8.2,8.36,8.18,8.35,126454,0
+PFL.US,D,20230104,000000,8.41,8.44,8.37,8.41,108290,0
+PFL.US,D,20230105,000000,8.41,8.41,8.27,8.32,133768,0
+PFL.US,D,20230106,000000,8.37,8.42,8.3405,8.4,74744,0
+PFL.US,D,20230109,000000,8.44,8.475,8.4258,8.44,101902,0
+PFL.US,D,20230110,000000,8.47,8.52,8.42,8.52,77734,0
+PFL.US,D,20230111,000000,8.57,8.63,8.5206,8.55,135885,0
+PFL.US,D,20230112,000000,8.5,8.51,8.4416,8.5,74293,0
+PFL.US,D,20230113,000000,8.5,8.53,8.47,8.49,87412,0
+PFL.US,D,20230117,000000,8.47,8.59,8.47,8.56,107237,0
+PFL.US,D,20230118,000000,8.59,8.5946,8.55,8.58,93644,0
+PFL.US,D,20230119,000000,8.57,8.62,8.57,8.6,91105,0
+PFL.US,D,20230120,000000,8.61,8.62,8.59,8.61,48770,0
+PFL.US,D,20230123,000000,8.61,8.69,8.595,8.665,129099,0
+PFL.US,D,20230124,000000,8.65,8.81,8.63,8.66,79422,0
+PFL.US,D,20230125,000000,8.67,8.74,8.6201,8.705,143426,0
+PFL.US,D,20230126,000000,8.74,8.78,8.69,8.7,66048,0
+PFL.US,D,20230127,000000,8.7,8.8294,8.69,8.73,176409,0
+PFL.US,D,20230130,000000,8.71,8.7399,8.67,8.67,106573,0
+PFL.US,D,20230131,000000,8.7,8.8,8.69,8.78,177334,0
+PFL.US,D,20230201,000000,8.81,8.86,8.785,8.85,121765,0
+PFL.US,D,20230202,000000,8.88,9.01,8.88,8.99,245104,0
+PFL.US,D,20230203,000000,8.97,9.07,8.955,9,187975,0
+PFL.US,D,20230206,000000,9,9.03,8.9,8.97,117440,0
+PFL.US,D,20230207,000000,8.98,9,8.93,8.98,83561,0
+PFL.US,D,20230208,000000,9.01,9.03,8.94,8.99,106997,0
+PFL.US,D,20230209,000000,9.05,9.05,8.92,8.93,133488,0
+PFL.US,D,20230210,000000,8.86,8.87,8.8001,8.81,102876,0
+PFL.US,D,20230213,000000,8.82,8.86,8.745,8.77,86730,0
+PFL.US,D,20230214,000000,8.77,8.83,8.75,8.8,118950,0
+PFL.US,D,20230215,000000,8.78,8.855,8.73,8.83,194609,0
+PFL.US,D,20230216,000000,8.78,8.82,8.7,8.71,56820,0
+PFL.US,D,20230217,000000,8.73,8.73,8.53,8.58,193862,0
+PFL.US,D,20230221,000000,8.5,8.5393,8.262,8.31,216587,0
+PFL.US,D,20230222,000000,8.33,8.44,8.28,8.4,109126,0
+PFL.US,D,20230223,000000,8.4,8.5,8.38,8.44,92230,0
+PFL.US,D,20230224,000000,8.41,8.49,8.3917,8.47,55179,0
+PFL.US,D,20230227,000000,8.5,8.55,8.4401,8.55,112519,0
+PFL.US,D,20230228,000000,8.54,8.64,8.52,8.64,129825,0
+PFL.US,D,20230301,000000,8.66,8.7,8.6,8.65,176659,0
+PFL.US,D,20230302,000000,8.63,8.67,8.59,8.66,195230,0
+PFL.US,D,20230303,000000,8.7,8.7289,8.67,8.68,116724,0
+PFL.US,D,20230306,000000,8.74,8.76,8.65,8.68,202174,0
+PFL.US,D,20230307,000000,8.72,8.72,8.65,8.68,110635,0
+PFL.US,D,20230308,000000,8.72,8.72,8.65,8.69,77189,0
+PFL.US,D,20230309,000000,8.71,8.72,8.56,8.56,153185,0
+PFL.US,D,20230310,000000,8.5,8.5101,8.2801,8.3,162946,0
+PFL.US,D,20230313,000000,8.05,8.32,7.95,8.13,267026,0
+PFL.US,D,20230314,000000,8.31,8.3521,8.225,8.28,84142,0
+PFL.US,D,20230315,000000,8.18,8.28,8.02,8.05,116224,0
+PFL.US,D,20230316,000000,8.02,8.21,7.98,8.17,85020,0
+PFL.US,D,20230317,000000,8.17,8.23,8.1,8.11,61069,0
+PFL.US,D,20230320,000000,8.13,8.1998,8.09,8.095,66574,0
+PFL.US,D,20230321,000000,8.09,8.18,8.08,8.13,85340,0
+PFL.US,D,20230322,000000,8.07,8.095,7.85,7.98,340671,0
+PFL.US,D,20230323,000000,8.01,8.13,8.01,8.07,114425,0
+PFL.US,D,20230324,000000,7.97,8.07,7.97,7.99,99630,0
+PFL.US,D,20230327,000000,8,8.07,7.96,7.96,66475,0
+PFL.US,D,20230328,000000,7.98,8.0089,7.9,7.93,63301,0
+PFL.US,D,20230329,000000,7.98,7.98,7.9013,7.96,51474,0
+PFL.US,D,20230330,000000,8.03,8.17,7.96,8.17,89750,0
+PFL.US,D,20230331,000000,8.19,8.215,8.12,8.13,95962,0
+PFL.US,D,20230403,000000,8.21,8.22,8.0901,8.21,106612,0
+PFL.US,D,20230404,000000,8.23,8.3,8.165,8.21,82851,0
+PFL.US,D,20230405,000000,8.26,8.2701,8.17,8.23,76475,0
+PFL.US,D,20230406,000000,8.26,8.26,8.16,8.19,83874,0
+PFL.US,D,20230410,000000,8.13,8.19,8.11,8.17,102734,0
+PFL.US,D,20230411,000000,8.19,8.2,8.15,8.17,90654,0
+PFL.US,D,20230412,000000,8.13,8.14,8.045,8.07,50458,0
+PFL.US,D,20230413,000000,8.06,8.1009,8.05,8.07,58760,0
+PFL.US,D,20230414,000000,8.04,8.1,8.0372,8.05,30922,0
+PFL.US,D,20230417,000000,8.09,8.09,7.995,8.06,61528,0
+PFL.US,D,20230418,000000,8.05,8.05,7.98,8,54326,0
+PFL.US,D,20230419,000000,7.99,8.0005,7.91,7.92,98701,0
+PFL.US,D,20230420,000000,7.94,7.97,7.86,7.89,82886,0
+PFL.US,D,20230421,000000,7.91,7.94,7.8192,7.92,59163,0
+PFL.US,D,20230424,000000,7.95,8.03,7.935,8.01,93347,0
+PFL.US,D,20230425,000000,7.98,8,7.89,7.92,58905,0
+PFL.US,D,20230426,000000,7.93,8,7.92,7.98,70414,0
+PFL.US,D,20230427,000000,7.97,8,7.9207,7.96,58053,0
+PFL.US,D,20230428,000000,7.97,8.03,7.96,7.99,65810,0
+PFL.US,D,20230501,000000,8.05,8.08,8,8.05,81111,0
+PFL.US,D,20230502,000000,8.05,8.07,7.97,8.05,52796,0
+PFL.US,D,20230503,000000,8.08,8.15,8.06,8.14,46278,0
+PFL.US,D,20230504,000000,8.14,8.14,8.0401,8.09,74723,0
+PFL.US,D,20230505,000000,8.13,8.19,8.1109,8.17,48892,0
+PFL.US,D,20230508,000000,8.15,8.17,8.11,8.14,84405,0
+PFL.US,D,20230509,000000,8.13,8.16,8.07,8.09,74536,0
+PFL.US,D,20230510,000000,8.04,8.09,7.96,8,84668,0
+PFL.US,D,20230511,000000,7.98,8.0047,7.93,7.94,64511,0
+PFL.US,D,20230512,000000,7.99,8.01,7.9194,7.99,59696,0
+PFL.US,D,20230515,000000,7.98,8.03,7.93,7.95,97248,0
+PFL.US,D,20230516,000000,7.92,7.99,7.88,7.905,78880,0
+PFL.US,D,20230517,000000,7.91,7.975,7.9,7.94,54939,0
+PFL.US,D,20230518,000000,7.9,8.01,7.9,7.96,46222,0
+PFL.US,D,20230519,000000,7.96,7.98,7.94,7.95,90069,0
+PFL.US,D,20230522,000000,7.96,8.02,7.84,7.84,145894,0
+PFL.US,D,20230523,000000,7.85,7.888,7.7,7.78,246219,0
+PFL.US,D,20230524,000000,7.71,7.79,7.71,7.76,166925,0
+PFL.US,D,20230525,000000,7.78,7.7834,7.7,7.75,112735,0
+PFL.US,D,20230526,000000,7.73,7.79,7.73,7.7842,82296,0
+PFL.US,D,20230530,000000,7.82,7.84,7.7415,7.81,69939,0
+PFL.US,D,20230531,000000,7.83,7.8444,7.7655,7.84,39512,0
+PFL.US,D,20230601,000000,7.88,8.12,7.82,8.07,124295,0
+PFL.US,D,20230602,000000,8.07,8.17,8.07,8.12,87525,0
+PFL.US,D,20230605,000000,8.08,8.165,8.08,8.13,81753,0
+PFL.US,D,20230606,000000,8.12,8.18,8.12,8.16,46553,0
+PFL.US,D,20230607,000000,8.14,8.19,8.13,8.13,68371,0
+PFL.US,D,20230608,000000,8.15,8.19,8.12,8.1499,71113,0
+PFL.US,D,20230609,000000,8.03,8.04,7.97,7.98,95464,0
+PFL.US,D,20230612,000000,8.01,8.12,7.97,8.09,93609,0
+PFL.US,D,20230613,000000,8.05,8.09,7.97,7.98,116019,0
+PFL.US,D,20230614,000000,7.98,8.085,7.96,8.05,75373,0
+PFL.US,D,20230615,000000,8.09,8.15,8.05,8.09,107131,0
+PFL.US,D,20230616,000000,8.06,8.1,7.99,8,107284,0
+PFL.US,D,20230620,000000,7.98,8.0843,7.98,8,101862,0
+PFL.US,D,20230621,000000,8.01,8.09,7.9874,8.07,87082,0
+PFL.US,D,20230622,000000,8.09,8.13,8.0601,8.11,99217,0
+PFL.US,D,20230623,000000,8.12,8.1691,8.1101,8.14,52908,0
+PFL.US,D,20230626,000000,8.17,8.1866,8.13,8.16,39362,0
+PFL.US,D,20230627,000000,8.16,8.1951,8.07,8.07,76563,0
+PFL.US,D,20230628,000000,8.1,8.14,8.0364,8.14,44170,0
+PFL.US,D,20230629,000000,8.11,8.16,8.11,8.14,34224,0
+PFL.US,D,20230630,000000,8.13,8.19,8.13,8.19,71757,0
+PFL.US,D,20230703,000000,8.23,8.25,8.2,8.24,64798,0
+PFL.US,D,20230705,000000,8.23,8.29,8.2,8.27,165933,0
+PFL.US,D,20230706,000000,8.22,8.25,8.17,8.22,91568,0
+PFL.US,D,20230707,000000,8.22,8.27,8.22,8.24,103086,0
+PFL.US,D,20230710,000000,8.28,8.3,8.26,8.29,109533,0
+PFL.US,D,20230711,000000,8.28,8.32,8.27,8.3,86180,0
+PFL.US,D,20230712,000000,8.27,8.2818,8.2,8.22,118036,0
+PFL.US,D,20230713,000000,8.22,8.25,8.17,8.19,87787,0
+PFL.US,D,20230714,000000,8.22,8.22,8.14,8.17,105864,0
+PFL.US,D,20230717,000000,8.17,8.19,8.1,8.12,140244,0
+PFL.US,D,20230718,000000,8.15,8.1699,8.11,8.14,74785,0
+PFL.US,D,20230719,000000,8.14,8.2,8.14,8.17,70593,0
+PFL.US,D,20230720,000000,8.17,8.21,8.1309,8.2,98066,0
+PFL.US,D,20230721,000000,8.19,8.2,8.14,8.14,52435,0
+PFL.US,D,20230724,000000,8.17,8.2,8.1509,8.19,62376,0
+PFL.US,D,20230725,000000,8.24,8.29,8.2,8.26,120528,0
+PFL.US,D,20230726,000000,8.25,8.29,8.21,8.29,51981,0
+PFL.US,D,20230727,000000,8.29,8.3,8.22,8.24,87932,0
+PFL.US,D,20230728,000000,8.28,8.3599,8.2456,8.32,90755,0
+PFL.US,D,20230731,000000,8.35,8.35,8.29,8.34,70707,0
+PFL.US,D,20230801,000000,8.36,8.38,8.27,8.29,119530,0
+PFL.US,D,20230802,000000,8.27,8.29,8.22,8.26,74257,0
+PFL.US,D,20230803,000000,8.23,8.27,8.23,8.26,73524,0
+PFL.US,D,20230804,000000,8.29,8.33,8.25,8.27,90310,0
+PFL.US,D,20230807,000000,8.27,8.325,8.27,8.31,78339,0
+PFL.US,D,20230808,000000,8.3,8.33,8.27,8.27,73972,0
+PFL.US,D,20230809,000000,8.3,8.31,8.23,8.23,53887,0
+PFL.US,D,20230810,000000,8.21,8.22,8.16,8.17,69425,0
+PFL.US,D,20230811,000000,8.19,8.2,8.17,8.19,86831,0
+PFL.US,D,20230814,000000,8.19,8.19,8.115,8.14,136306,0
+PFL.US,D,20230815,000000,8.11,8.14,8.08,8.08,66679,0
+PFL.US,D,20230816,000000,8.08,8.1014,8,8.01,79765,0
+PFL.US,D,20230817,000000,8.01,8.03,7.93,7.95,141924,0
+PFL.US,D,20230818,000000,7.91,7.97,7.87,7.87,131080,0
+PFL.US,D,20230821,000000,7.87,7.92,7.855,7.91,104522,0
+PFL.US,D,20230822,000000,7.93,7.95,7.86,7.91,66250,0
+PFL.US,D,20230823,000000,7.93,7.93,7.89,7.92,63377,0
+PFL.US,D,20230824,000000,7.91,7.94,7.88,7.9,100944,0
+PFL.US,D,20230825,000000,7.94,7.94,7.88,7.9,111083,0
+PFL.US,D,20230828,000000,7.9,7.9036,7.83,7.84,112961,0
+PFL.US,D,20230829,000000,7.82,7.87,7.82,7.85,97023,0
+PFL.US,D,20230830,000000,7.9,7.91,7.84,7.85,89563,0
+PFL.US,D,20230831,000000,7.86,7.872,7.79,7.86,99070,0
+PFL.US,D,20230901,000000,7.94,7.94,7.88,7.93,182293,0
+PFL.US,D,20230905,000000,7.99,8.06,7.97,8.06,184549,0
+PFL.US,D,20230906,000000,8.03,8.05,7.981,8.02,83812,0
+PFL.US,D,20230907,000000,8.03,8.0377,8,8.02,97877,0
+PFL.US,D,20230908,000000,7.91,7.93,7.88,7.88,98462,0
+PFL.US,D,20230911,000000,7.9,7.95,7.8,7.83,128434,0
+PFL.US,D,20230912,000000,7.84,7.85,7.8,7.81,98045,0
+PFL.US,D,20230913,000000,7.83,7.87,7.8,7.82,92358,0
+PFL.US,D,20230914,000000,7.83,7.84,7.8,7.81,71955,0
+PFL.US,D,20230915,000000,7.8,7.8221,7.8,7.81,66777,0
+PFL.US,D,20230918,000000,7.8,7.89,7.783,7.87,98576,0
+PFL.US,D,20230919,000000,7.83,7.9,7.81,7.85,58286,0
+PFL.US,D,20230920,000000,7.88,7.88,7.81,7.86,144760,0
+PFL.US,D,20230921,000000,7.82,7.83,7.75,7.75,88965,0
+PFL.US,D,20230922,000000,7.78,7.8075,7.64,7.68,176455,0
+PFL.US,D,20230925,000000,7.66,7.68,7.5,7.61,173327,0
+PFL.US,D,20230926,000000,7.62,7.63,7.44,7.52,217743,0
+PFL.US,D,20230927,000000,7.58,7.6,7.52,7.56,97873,0
+PFL.US,D,20230928,000000,7.52,7.65,7.4192,7.61,184686,0
+PFL.US,D,20230929,000000,7.73,7.745,7.655,7.67,106289,0
+PFL.US,D,20231002,000000,7.72,7.72,7.65,7.7,219735,0
+PFL.US,D,20231003,000000,7.7,7.81,7.7,7.74,157289,0
+PFL.US,D,20231004,000000,7.73,7.84,7.72,7.83,209661,0
+PFL.US,D,20231005,000000,7.83,7.86,7.73,7.75,162465,0
+PFL.US,D,20231006,000000,7.71,7.83,7.6501,7.81,143991,0
+PFL.US,D,20231009,000000,7.77,7.7999,7.76,7.77,71522,0
+PFL.US,D,20231010,000000,7.77,7.8,7.75,7.78,104451,0
+PFL.US,D,20231011,000000,7.69,7.73,7.61,7.65,73497,0
+PFL.US,D,20231012,000000,7.64,7.7,7.56,7.59,97026,0
+PFL.US,D,20231013,000000,7.61,7.67,7.5,7.5,118668,0
+PFL.US,D,20231016,000000,7.47,7.5128,7.31,7.39,304191,0
+PFL.US,D,20231017,000000,7.34,7.34,7.16,7.22,198399,0
+PFL.US,D,20231018,000000,7.19,7.21,7.1188,7.14,128695,0
+PFL.US,D,20231019,000000,7.12,7.23,7.1,7.12,131600,0
+PFL.US,D,20231020,000000,7.08,7.1628,7,7.02,146791,0
+PFL.US,D,20231023,000000,7,7.12,7,7.07,89411,0
+PFL.US,D,20231024,000000,7.07,7.19,7.03,7.19,122706,0
+PFL.US,D,20231025,000000,7.14,7.15,7.05,7.05,156682,0
+PFL.US,D,20231026,000000,7.04,7.0998,6.98,7.02,103832,0
+PFL.US,D,20231027,000000,7.04,7.09,7.01,7.09,45456,0
+PFL.US,D,20231030,000000,7.1,7.21,7.1,7.19,79803,0
+PFL.US,D,20231031,000000,7.19,7.246,7.1636,7.24,72101,0
+PFL.US,D,20231101,000000,7.32,7.46,7.2801,7.46,138377,0
+PFL.US,D,20231102,000000,7.49,7.73,7.49,7.72,133404,0
+PFL.US,D,20231103,000000,7.74,7.8694,7.74,7.86,236973,0
+PFL.US,D,20231106,000000,7.87,7.88,7.75,7.76,98780,0
+PFL.US,D,20231107,000000,7.79,7.82,7.76,7.82,67327,0
+PFL.US,D,20231108,000000,7.83,7.8699,7.77,7.8,79229,0
+PFL.US,D,20231109,000000,7.81,7.8569,7.6852,7.69,119891,0
+PFL.US,D,20231110,000000,7.68,7.68,7.555,7.63,95430,0
+PFL.US,D,20231113,000000,7.58,7.5955,7.51,7.52,83811,0
+PFL.US,D,20231114,000000,7.61,7.71,7.61,7.64,110335,0
+PFL.US,D,20231115,000000,7.69,7.75,7.66,7.73,56763,0
+PFL.US,D,20231116,000000,7.73,7.9,7.73,7.9,149577,0
+PFL.US,D,20231117,000000,7.96,7.98,7.9101,7.94,108929,0
+PFL.US,D,20231120,000000,7.97,7.9899,7.94,7.96,108728,0
+PFL.US,D,20231121,000000,7.98,7.9899,7.93,7.95,71149,0
+PFL.US,D,20231122,000000,8,8,7.94,7.94,73963,0
+PFL.US,D,20231124,000000,8,8.016,7.9441,8,39744,0
+PFL.US,D,20231127,000000,8.01,8.05,8,8.05,73961,0
+PFL.US,D,20231128,000000,8.04,8.06,7.91,7.99,187652,0
+PFL.US,D,20231129,000000,8.01,8.07,7.963,8.03,94205,0
+PFL.US,D,20231130,000000,8.05,8.09,7.9522,8.05,88530,0
+PFL.US,D,20231201,000000,8.1,8.1899,8.0358,8.18,141798,0
+PFL.US,D,20231204,000000,8.18,8.25,8.18,8.23,133846,0
+PFL.US,D,20231205,000000,8.27,8.28,8.19,8.24,104519,0
+PFL.US,D,20231206,000000,8.25,8.2678,8.15,8.17,136823,0
+PFL.US,D,20231207,000000,8.22,8.22,8.14,8.19,113643,0
+PFL.US,D,20231208,000000,8.05,8.18,8.04,8.14,132797,0
+PFL.US,D,20231211,000000,8.14,8.14,8.06,8.11,124932,0
+PFL.US,D,20231212,000000,8.1,8.13,8.04,8.11,104132,0
+PFL.US,D,20231213,000000,8.13,8.24,8.0901,8.22,139775,0
+PFL.US,D,20231214,000000,8.26,8.36,8.26,8.32,226725,0
+PFL.US,D,20231215,000000,8.32,8.37,8.29,8.29,105555,0
+PFL.US,D,20231218,000000,8.33,8.38,8.28,8.33,156267,0
+PFL.US,D,20231219,000000,8.33,8.37,8.3,8.31,103878,0
+PFL.US,D,20231220,000000,8.33,8.38,8.24,8.33,163129,0
+PFL.US,D,20231221,000000,8.35,8.37,8.28,8.3,76993,0
+PFL.US,D,20231222,000000,8.34,8.4,8.32,8.37,94811,0
+PFL.US,D,20231226,000000,8.42,8.42,8.3689,8.41,67048,0
+PFL.US,D,20231227,000000,8.4,8.4253,8.37,8.41,100573,0
+PFL.US,D,20231228,000000,8.42,8.45,8.32,8.34,126645,0
+PFL.US,D,20231229,000000,8.34,8.44,8.34,8.44,147827,0
+PFL.US,D,20240102,000000,8.45,8.49,8.4149,8.47,174507,0
+PFL.US,D,20240103,000000,8.55,8.55,8.46,8.48,125504,0
+PFL.US,D,20240104,000000,8.5,8.55,8.48,8.52,173369,0
+PFL.US,D,20240105,000000,8.52,8.59,8.51,8.55,102373,0
+PFL.US,D,20240108,000000,8.54,8.61,8.5285,8.6,177838,0
+PFL.US,D,20240109,000000,8.57,8.61,8.565,8.58,92261,0
+PFL.US,D,20240110,000000,8.62,8.62,8.57,8.59,145420,0
+PFL.US,D,20240111,000000,8.49,8.52,8.46,8.49,77749,0
+PFL.US,D,20240112,000000,8.48,8.57,8.48,8.53,140102,0
+PFL.US,D,20240116,000000,8.56,8.56,8.44,8.5,154143,0
+PFL.US,D,20240117,000000,8.45,8.5,8.4,8.43,87917,0
+PFL.US,D,20240118,000000,8.44,8.4924,8.38,8.41,113767,0
+PFL.US,D,20240119,000000,8.45,8.4717,8.38,8.45,116865,0
+PFL.US,D,20240122,000000,8.43,8.48,8.4,8.455,103883,0
+PFL.US,D,20240123,000000,8.45,8.49,8.45,8.47,83306,0
+PFL.US,D,20240124,000000,8.53,8.53,8.45,8.47,108139,0
+PFL.US,D,20240125,000000,8.47,8.51,8.4417,8.48,123831,0
+PFL.US,D,20240126,000000,8.44,8.5,8.43,8.49,109874,0
+PFL.US,D,20240129,000000,8.46,8.495,8.44,8.46,109224,0
+PFL.US,D,20240130,000000,8.45,8.48,8.43,8.4599,119609,0
+PFL.US,D,20240131,000000,8.46,8.49,8.41,8.44,117623,0
+PFL.US,D,20240201,000000,8.5,8.5,8.44,8.47,124777,0
+PFL.US,D,20240202,000000,8.44,8.4925,8.44,8.46,100319,0
+PFL.US,D,20240205,000000,8.43,8.49,8.43,8.46,136037,0
+PFL.US,D,20240206,000000,8.45,8.5,8.42,8.4697,145348,0
+PFL.US,D,20240207,000000,8.48,8.5,8.47,8.48,67291,0
+PFL.US,D,20240208,000000,8.5,8.5398,8.44,8.46,113343,0
+PFL.US,D,20240209,000000,8.4,8.41,8.36,8.38,91501,0
+PFL.US,D,20240212,000000,8.42,8.42,8.3624,8.39,107506,0
+PFL.US,D,20240213,000000,8.36,8.39,8.35,8.37,139111,0
+PFL.US,D,20240214,000000,8.39,8.4197,8.37,8.4,85172,0
+PFL.US,D,20240215,000000,8.42,8.44,8.39,8.44,121753,0
+PFL.US,D,20240216,000000,8.44,8.45,8.42,8.43,75042,0
+PFL.US,D,20240220,000000,8.46,8.4823,8.4,8.43,117111,0
+PFL.US,D,20240221,000000,8.37,8.44,8.37,8.4,136471,0
+PFL.US,D,20240222,000000,8.44,8.45,8.4013,8.41,88117,0
+PFL.US,D,20240223,000000,8.42,8.45,8.4121,8.42,82693,0
+PFL.US,D,20240226,000000,8.44,8.45,8.36,8.44,127448,0
+PFL.US,D,20240227,000000,8.44,8.47,8.43,8.45,63908,0
+PFL.US,D,20240228,000000,8.46,8.51,8.46,8.49,120695,0
+PFL.US,D,20240229,000000,8.5,8.525,8.45,8.48,82195,0
+PFL.US,D,20240301,000000,8.49,8.5,8.45,8.47,149581,0
+PFL.US,D,20240304,000000,8.49,8.565,8.46,8.51,140224,0
+PFL.US,D,20240305,000000,8.52,8.54,8.5,8.51,114791,0
+PFL.US,D,20240306,000000,8.54,8.57,8.5247,8.55,114483,0
+PFL.US,D,20240307,000000,8.57,8.58,8.56,8.56,109355,0
+PFL.US,D,20240308,000000,8.51,8.52,8.4301,8.48,104243,0
+PFL.US,D,20240311,000000,8.48,8.48,8.43,8.46,86574,0
+PFL.US,D,20240312,000000,8.46,8.4647,8.37,8.44,170840,0
+PFL.US,D,20240313,000000,8.42,8.5,8.39,8.41,130794,0
+PFL.US,D,20240314,000000,8.42,8.4399,8.35,8.37,72443,0
+PFL.US,D,20240315,000000,8.38,8.39,8.27,8.27,114418,0
+PFL.US,D,20240318,000000,8.3,8.35,8.3,8.35,73795,0
+PFL.US,D,20240319,000000,8.4,8.4,8.36,8.39,139328,0
+PFL.US,D,20240320,000000,8.43,8.48,8.405,8.45,131605,0
+PFL.US,D,20240321,000000,8.5,8.5,8.45,8.47,97473,0
+PFL.US,D,20240322,000000,8.48,8.5,8.48,8.48,67377,0
+PFL.US,D,20240325,000000,8.47,8.49,8.461,8.47,59339,0
+PFL.US,D,20240326,000000,8.45,8.49,8.45,8.46,83639,0
+PFL.US,D,20240327,000000,8.48,8.5,8.455,8.475,107960,0
+PFL.US,D,20240328,000000,8.47,8.52,8.47,8.48,152608,0
+PFL.US,D,20240401,000000,8.51,8.555,8.49,8.55,166147,0
+PFL.US,D,20240402,000000,8.51,8.57,8.49,8.53,158189,0
+PFL.US,D,20240403,000000,8.54,8.54,8.51,8.54,96338,0
+PFL.US,D,20240404,000000,8.56,8.57,8.5301,8.55,75853,0
+PFL.US,D,20240405,000000,8.54,8.55,8.52,8.54,115602,0
+PFL.US,D,20240408,000000,8.54,8.55,8.5,8.54,133011,0
+PFL.US,D,20240409,000000,8.55,8.555,8.52,8.53,128641,0
+PFL.US,D,20240410,000000,8.41,8.45,8.34,8.36,126705,0
+PFL.US,D,20240411,000000,8.37,8.37,8.23,8.28,121689,0
+PFL.US,D,20240412,000000,8.28,8.29,8.15,8.18,98735,0
+PFL.US,D,20240415,000000,8.25,8.26,8,8.01,186473,0
+PFL.US,D,20240416,000000,8,8.06,7.95,8.06,120533,0
+PFL.US,D,20240417,000000,8.07,8.128,8.07,8.11,89526,0
+PFL.US,D,20240418,000000,8.15,8.17,8.11,8.17,101684,0
+PFL.US,D,20240419,000000,8.19,8.2,8.12,8.15,108587,0
+PFL.US,D,20240422,000000,8.14,8.29,8.14,8.29,78972,0
+PFL.US,D,20240423,000000,8.29,8.33,8.29,8.3,83480,0
+PFL.US,D,20240424,000000,8.33,8.33,8.22,8.27,77313,0
+PFL.US,D,20240425,000000,8.13,8.27,8.13,8.24,69148,0
+PFL.US,D,20240426,000000,8.24,8.31,8.24,8.27,53352,0
+PFL.US,D,20240429,000000,8.3,8.33,8.2829,8.32,33382,0
+PFL.US,D,20240430,000000,8.3,8.3477,8.28,8.31,88087,0
+PFL.US,D,20240501,000000,8.31,8.38,8.2862,8.35,93961,0
+PFL.US,D,20240502,000000,8.38,8.3999,8.35,8.36,93735,0
+PFL.US,D,20240503,000000,8.4,8.4229,8.39,8.42,66262,0
+PFL.US,D,20240506,000000,8.4,8.44,8.37,8.41,95512,0
+PFL.US,D,20240507,000000,8.41,8.445,8.4055,8.43,95570,0
+PFL.US,D,20240508,000000,8.43,8.43,8.37,8.41,68747,0
+PFL.US,D,20240509,000000,8.4,8.42,8.39,8.41,111049,0
+PFL.US,D,20240510,000000,8.3,8.35,8.2714,8.32,112927,0
+PFL.US,D,20240513,000000,8.32,8.33,8.275,8.32,59401,0
+PFL.US,D,20240514,000000,8.3,8.32,8.27,8.28,67733,0
+PFL.US,D,20240515,000000,8.32,8.35,8.32,8.335,65036,0
+PFL.US,D,20240516,000000,8.32,8.37,8.32,8.34,104662,0
+PFL.US,D,20240517,000000,8.33,8.36,8.33,8.35,62314,0
+PFL.US,D,20240520,000000,8.32,8.37,8.32,8.36,74523,0
+PFL.US,D,20240521,000000,8.35,8.39,8.35,8.39,65790,0
+PFL.US,D,20240522,000000,8.39,8.4,8.3625,8.37,56777,0
+PFL.US,D,20240523,000000,8.38,8.3997,8.305,8.31,66371,0
+PFL.US,D,20240524,000000,8.32,8.3379,8.26,8.28,99398,0
+PFL.US,D,20240528,000000,8.29,8.31,8.28,8.29,55457,0
+PFL.US,D,20240529,000000,8.27,8.3,8.26,8.26,85148,0
+PFL.US,D,20240530,000000,8.28,8.28,8.26,8.27,39044,0
+PFL.US,D,20240531,000000,8.27,8.298,8.26,8.29,64930,0
+PFL.US,D,20240603,000000,8.3,8.45,8.28,8.3193,152252,0
+PFL.US,D,20240604,000000,8.31,8.35,8.28,8.32,119020,0
+PFL.US,D,20240605,000000,8.34,8.3601,8.31,8.35,76493,0
+PFL.US,D,20240606,000000,8.33,8.35,8.3,8.341,71519,0
+PFL.US,D,20240607,000000,8.3,8.36,8.3,8.34,77708,0
+PFL.US,D,20240610,000000,8.32,8.36,8.31,8.32,68688,0
+PFL.US,D,20240611,000000,8.32,8.33,8.29,8.31,50359,0
+PFL.US,D,20240612,000000,8.34,8.37,8.3,8.31,132045,0
+PFL.US,D,20240613,000000,8.27,8.3,8.22,8.24,108332,0
+PFL.US,D,20240614,000000,8.25,8.28,8.22,8.25,108991,0
+PFL.US,D,20240617,000000,8.22,8.29,8.22,8.27,110601,0
+PFL.US,D,20240618,000000,8.26,8.27,8.22,8.222,123148,0
+PFL.US,D,20240620,000000,8.22,8.235,8.07,8.15,178934,0
+PFL.US,D,20240621,000000,8.17,8.17,8.12,8.16,635812,0
+PFL.US,D,20240624,000000,8.12,8.16,8.05,8.11,154839,0
+PFL.US,D,20240625,000000,8.14,8.1794,8.1035,8.15,86733,0
+PFL.US,D,20240626,000000,8.11,8.13,8.1,8.11,108670,0
+PFL.US,D,20240627,000000,8.12,8.15,8.07,8.09,107450,0
+PFL.US,D,20240628,000000,8.14,8.15,8.06,8.15,121433,0
+PFL.US,D,20240701,000000,8.16,8.19,8.11,8.16,159785,0
+PFL.US,D,20240702,000000,8.18,8.18,8.11,8.15,221160,0
+PFL.US,D,20240703,000000,8.14,8.16,8.12,8.16,139211,0
+PFL.US,D,20240705,000000,8.18,8.18,8.12,8.15,134455,0
+PFL.US,D,20240708,000000,8.14,8.17,8.1201,8.16,108927,0
+PFL.US,D,20240709,000000,8.16,8.18,8.145,8.18,110355,0
+PFL.US,D,20240710,000000,8.16,8.17,8.13,8.16,158567,0
+PFL.US,D,20240711,000000,8.11,8.14,8.1,8.12,99467,0
+PFL.US,D,20240712,000000,8.13,8.15,8.07,8.11,124597,0
+PFL.US,D,20240715,000000,8.14,8.15,8.07,8.1,187565,0
+PFL.US,D,20240716,000000,8.14,8.1599,8.1,8.13,118584,0
+PFL.US,D,20240717,000000,8.15,8.17,8.12,8.13,101289,0
+PFL.US,D,20240718,000000,8.13,8.15,8.1,8.148,132274,0
+PFL.US,D,20240719,000000,8.17,8.178,8.1,8.14,93750,0
+PFL.US,D,20240722,000000,8.14,8.19,8.1,8.18,126529,0
+PFL.US,D,20240723,000000,8.19,8.21,8.14,8.2,101335,0
+PFL.US,D,20240724,000000,8.2,8.23,8.19,8.205,91124,0
+PFL.US,D,20240725,000000,8.23,8.23,8.195,8.2,86884,0
+PFL.US,D,20240726,000000,8.23,8.24,8.21,8.23,72918,0
+PFL.US,D,20240729,000000,8.25,8.25,8.22,8.22,78040,0
+PFL.US,D,20240730,000000,8.25,8.26,8.24,8.26,75583,0
+PFL.US,D,20240731,000000,8.29,8.31,8.26,8.3,101619,0
+PFL.US,D,20240801,000000,8.32,8.38,8.32,8.35,174002,0
+PFL.US,D,20240802,000000,8.36,8.3899,8.27,8.37,230720,0
+PFL.US,D,20240805,000000,8.23,8.23,8.14,8.17,251987,0
+PFL.US,D,20240806,000000,8.19,8.3,8.1742,8.3,135755,0
+PFL.US,D,20240807,000000,8.3,8.33,8.22,8.23,348890,0
+PFL.US,D,20240808,000000,8.28,8.28,8.2,8.212,108088,0
+PFL.US,D,20240809,000000,8.22,8.27,8.2118,8.24,79401,0
+PFL.US,D,20240812,000000,8.22,8.23,8.13,8.21,101923,0
+PFL.US,D,20240813,000000,8.21,8.22,8.125,8.16,65021,0
+PFL.US,D,20240814,000000,8.16,8.2,8.1,8.11,167464,0
+PFL.US,D,20240815,000000,8.15,8.24,8.13,8.22,205720,0
+PFL.US,D,20240816,000000,8.24,8.31,8.23,8.3,176340,0
+PFL.US,D,20240819,000000,8.3,8.35,8.26,8.3,610825,0
+PFL.US,D,20240820,000000,8.27,8.34,8.26,8.31,103781,0
+PFL.US,D,20240821,000000,8.3,8.35,8.28,8.31,135875,0
+PFL.US,D,20240822,000000,8.31,8.34,8.28,8.28,75903,0
+PFL.US,D,20240823,000000,8.32,8.37,8.32,8.37,101121,0
+PFL.US,D,20240826,000000,8.39,8.3978,8.34,8.37,82480,0
+PFL.US,D,20240827,000000,8.36,8.3879,8.34,8.345,37188,0
+PFL.US,D,20240828,000000,8.36,8.39,8.325,8.37,84582,0
+PFL.US,D,20240829,000000,8.39,8.395,8.35,8.35,145547,0
+PFL.US,D,20240830,000000,8.35,8.37,8.33,8.36,77214,0
+PFL.US,D,20240903,000000,8.38,8.4124,8.365,8.41,165750,0
+PFL.US,D,20240904,000000,8.38,8.47,8.38,8.45,193225,0
+PFL.US,D,20240905,000000,8.42,8.48,8.42,8.455,116283,0
+PFL.US,D,20240906,000000,8.43,8.47,8.43,8.45,100438,0
+PFL.US,D,20240909,000000,8.45,8.49,8.45,8.49,114060,0
+PFL.US,D,20240910,000000,8.49,8.5,8.48,8.49,123976,0
+PFL.US,D,20240911,000000,8.46,8.49,8.46,8.48,75780,0
+PFL.US,D,20240912,000000,8.48,8.495,8.43,8.48,101138,0
+PFL.US,D,20240913,000000,8.42,8.46,8.41,8.43,81139,0
+PFL.US,D,20240916,000000,8.42,8.47,8.42,8.46,377320,0
+PFL.US,D,20240917,000000,8.47,8.48,8.45,8.46,99691,0
+PFL.US,D,20240918,000000,8.45,8.5,8.45,8.485,102697,0
+PFL.US,D,20240919,000000,8.5,8.5,8.33,8.42,245032,0
+PFL.US,D,20240920,000000,8.43,8.5,8.42,8.49,205447,0
+PFL.US,D,20240923,000000,8.49,8.5,8.47,8.5,92272,0
+PFL.US,D,20240924,000000,8.5,8.52,8.462,8.51,117538,0
+PFL.US,D,20240925,000000,8.51,8.55,8.4891,8.54,136593,0
+PFL.US,D,20240926,000000,8.54,8.57,8.5018,8.54,93994,0
+PFL.US,D,20240927,000000,8.54,8.578,8.528,8.54,70425,0
+PFL.US,D,20240930,000000,8.5289,8.57,8.5195,8.57,207530,0
+PFL.US,D,20241001,000000,8.57,8.6,8.555,8.575,167693,0
+PFL.US,D,20241002,000000,8.53,8.6115,8.52,8.605,195408,0
+PFL.US,D,20241003,000000,8.58,8.65,8.57,8.645,173975,0
+PFL.US,D,20241004,000000,8.67,8.74,8.6601,8.72,215426,0
+PFL.US,D,20241007,000000,8.75,8.81,8.71,8.77,320382,0
+PFL.US,D,20241008,000000,8.77,8.78,8.635,8.75,256726,0
+PFL.US,D,20241009,000000,8.78,8.78,8.72,8.74,175775,0
+PFL.US,D,20241010,000000,8.76,8.81,8.73,8.73,242780,0
+PFL.US,D,20241011,000000,8.63,8.69,8.63,8.66,132785,0
+PFL.US,D,20241014,000000,8.66,8.67,8.61,8.62,125825,0
+PFL.US,D,20241015,000000,8.65,8.65,8.5,8.52,195287,0
+PFL.US,D,20241016,000000,8.5,8.58,8.5,8.56,164851,0
+PFL.US,D,20241017,000000,8.56,8.57,8.53,8.56,141715,0
+PFL.US,D,20241018,000000,8.55,8.585,8.5314,8.57,128391,0
+PFL.US,D,20241021,000000,8.57,8.63,8.54,8.58,147999,0
+PFL.US,D,20241022,000000,8.6,8.61,8.56,8.58,75971,0
+PFL.US,D,20241023,000000,8.57,8.6099,8.56,8.58,66313,0
+PFL.US,D,20241024,000000,8.59,8.6,8.55,8.55,67773,0
+PFL.US,D,20241025,000000,8.54,8.57,8.52,8.52,72123,0
+PFL.US,D,20241028,000000,8.56,8.57,8.5125,8.56,104074,0
+PFL.US,D,20241029,000000,8.56,8.5725,8.51,8.52,109264,0
+PFL.US,D,20241030,000000,8.54,8.55984,8.51,8.54,121454,0
+PFL.US,D,20241031,000000,8.55,8.56,8.51,8.54,88063,0
+PFL.US,D,20241101,000000,8.56,8.5911,8.52,8.54,105768,0
+PFL.US,D,20241104,000000,8.5698,8.6,8.51,8.5344,84351,0
+PFL.US,D,20241105,000000,8.53,8.555,8.52,8.54,56067,0
+PFL.US,D,20241106,000000,8.55,8.55,8.43,8.48,290741,0
+PFL.US,D,20241107,000000,8.5,8.52,8.45,8.52,256687,0
+PFL.US,D,20241108,000000,8.51,8.56,8.5,8.55,196828,0
+PFL.US,D,20241111,000000,8.56,8.5601,8.48,8.51,174547,0
+PFL.US,D,20241112,000000,8.42,8.45,8.38,8.41,189987,0
+PFL.US,D,20241113,000000,8.4,8.4432,8.26,8.27,191910,0
+PFL.US,D,20241114,000000,8.2801,8.3,8.16,8.28,322598,0
+PFL.US,D,20241115,000000,8.25,8.3,8.24,8.28,125494,0
+PFL.US,D,20241118,000000,8.2799,8.36,8.278,8.33,99011,0
+PFL.US,D,20241119,000000,8.32,8.41,8.32,8.38,121236,0
+PFL.US,D,20241120,000000,8.38,8.44,8.38,8.41,99120,0
+PFL.US,D,20241121,000000,8.43,8.44,8.4,8.41,42077,0
+PFL.US,D,20241122,000000,8.45,8.47,8.38,8.41,203689,0
+PFL.US,D,20241125,000000,8.4301,8.47,8.41,8.41,171969,0
+PFL.US,D,20241126,000000,8.45,8.46,8.4,8.42,112954,0
+PFL.US,D,20241127,000000,8.419,8.48,8.4,8.48,125586,0
+PFL.US,D,20241129,000000,8.48,8.5,8.44,8.5,75489,0
+PFL.US,D,20241202,000000,8.5049,8.526,8.48,8.515,208026,0
+PFL.US,D,20241203,000000,8.515,8.54,8.5,8.5,179863,0
+PFL.US,D,20241204,000000,8.5,8.54,8.49,8.515,125215,0
+PFL.US,D,20241205,000000,8.515,8.56,8.49,8.54,176645,0
+PFL.US,D,20241206,000000,8.525,8.57,8.52,8.54,143272,0
+PFL.US,D,20241209,000000,8.54,8.565,8.513,8.54,106101,0
+PFL.US,D,20241210,000000,8.53,8.55,8.5,8.54,151819,0
+PFL.US,D,20241211,000000,8.56,8.56,8.492,8.51,178326,0
+PFL.US,D,20241212,000000,8.4404,8.4564,8.38,8.39,118383,0
+PFL.US,D,20241213,000000,8.41,8.442,8.36,8.4,191183,0
+PFL.US,D,20241216,000000,8.4,8.42,8.36,8.365,145104,0
+PFL.US,D,20241217,000000,8.38,8.42,8.34,8.35,184945,0
+PFL.US,D,20241218,000000,8.39,8.41,8.325,8.34,202226,0
+PFL.US,D,20241219,000000,8.34,8.358,8.275,8.3,217213,0
+PFL.US,D,20241220,000000,8.31,8.38,8.29,8.33,127511,0
+PFL.US,D,20241223,000000,8.34,8.35,8.31,8.34,145375,0
+PFL.US,D,20241224,000000,8.35,8.38,8.345,8.36,39941,0
+PFL.US,D,20241226,000000,8.36,8.4,8.34,8.355,82316,0
+PFL.US,D,20241227,000000,8.351,8.37,8.3,8.32,115235,0
+PFL.US,D,20241230,000000,8.31,8.35,8.29,8.31,170276,0
+PFL.US,D,20241231,000000,8.34,8.39,8.31,8.38,146137,0
+PFL.US,D,20250102,000000,8.4117,8.47,8.39,8.47,273473,0
+PFL.US,D,20250103,000000,8.47,8.49,8.445,8.48,151647,0
+PFL.US,D,20250106,000000,8.48,8.52,8.445,8.46,233459,0
+PFL.US,D,20250107,000000,8.455,8.5,8.44,8.48,204677,0
+PFL.US,D,20250108,000000,8.49,8.52,8.4601,8.5,254056,0
+PFL.US,D,20250110,000000,8.48,8.52,8.45,8.48,217779,0
+PFL.US,D,20250113,000000,8.39,8.45,8.352,8.43,320528,0
+PFL.US,D,20250114,000000,8.449,8.45,8.385,8.4,92052,0
+PFL.US,D,20250115,000000,8.43,8.43,8.38,8.39,124465,0
+PFL.US,D,20250116,000000,8.3821,8.42,8.32,8.39,117073,0
+PFL.US,D,20250117,000000,8.4,8.42,8.38,8.41,63925,0
+PFL.US,D,20250121,000000,8.41,8.43,8.38,8.417,219179,0
+PFL.US,D,20250122,000000,8.44,8.45,8.38,8.43,160194,0
+PFL.US,D,20250123,000000,8.41,8.44,8.39,8.42,132008,0
+PFL.US,D,20250124,000000,8.43,8.44,8.39,8.41,92336,0
+PFL.US,D,20250127,000000,8.381,8.42,8.38,8.4,71867,0
+PFL.US,D,20250128,000000,8.43,8.45,8.39,8.41,126503,0
+PFL.US,D,20250129,000000,8.392,8.44,8.38,8.4,99090,0
+PFL.US,D,20250130,000000,8.415,8.4398,8.41,8.43,70745,0
+PFL.US,D,20250131,000000,8.44,8.46,8.43,8.46,169599,0
+PFL.US,D,20250203,000000,8.4357,8.48,8.41,8.46,288442,0
+PFL.US,D,20250204,000000,8.49,8.5199,8.47,8.49,138902,0
+PFL.US,D,20250205,000000,8.51,8.54,8.51,8.53,177771,0
+PFL.US,D,20250206,000000,8.54,8.55,8.53,8.54,89920,0
+PFL.US,D,20250207,000000,8.545,8.57,8.45,8.48,285710,0
+PFL.US,D,20250210,000000,8.523,8.57,8.52,8.57,297353,0
+PFL.US,D,20250211,000000,8.56,8.6,8.55,8.58,221466,0
+PFL.US,D,20250212,000000,8.57,8.59,8.56,8.565,136046,0
+PFL.US,D,20250213,000000,8.525,8.54,8.49,8.5,181106,0
+PFL.US,D,20250214,000000,8.5296,8.5299,8.485,8.49,143281,0
+PFL.US,D,20250218,000000,8.5,8.52,8.49,8.51,172343,0
+PFL.US,D,20250219,000000,8.5116,8.5299,8.5,8.515,96476,0
+PFL.US,D,20250220,000000,8.5219,8.54,8.51,8.53,88941,0
+PFL.US,D,20250221,000000,8.5499,8.5499,8.46,8.49,177185,0
+PFL.US,D,20250224,000000,8.485,8.52,8.47,8.51,175455,0
+PFL.US,D,20250225,000000,8.525,8.55,8.5019,8.54,102144,0
+PFL.US,D,20250226,000000,8.52,8.55,8.5,8.54,128435,0
+PFL.US,D,20250227,000000,8.53,8.554,8.52,8.52,152320,0
+PFL.US,D,20250228,000000,8.54175,8.55,8.52,8.55,115640,0
+PFL.US,D,20250303,000000,8.555,8.585,8.55,8.57,216845,0
+PFL.US,D,20250304,000000,8.578,8.58,8.55,8.578,177515,0
+PFL.US,D,20250305,000000,8.58,8.595,8.57,8.5844,120290,0
+PFL.US,D,20250306,000000,8.59,8.6,8.57,8.585,149364,0
+PFL.US,D,20250307,000000,8.58,8.6,8.55,8.56,143630,0
+PFL.US,D,20250310,000000,8.57,8.58,8.51,8.52,190157,0
+PFL.US,D,20250311,000000,8.55,8.55,8.47,8.48,246427,0
+PFL.US,D,20250312,000000,8.49,8.55,8.45,8.55,194776,0
+PFL.US,D,20250313,000000,8.435,8.475,8.42,8.45,181702,0
+PFL.US,D,20250314,000000,8.4441,8.47,8.4201,8.46,112520,0
+PFL.US,D,20250317,000000,8.4411,8.48,8.44,8.48,100773,0
+PFL.US,D,20250318,000000,8.4432,8.495,8.4432,8.48,91501,0
+PFL.US,D,20250319,000000,8.48,8.51,8.48,8.5,144558,0
+PFL.US,D,20250320,000000,8.5077,8.5293,8.49,8.52,245653,0
+PFL.US,D,20250321,000000,8.538,8.538,8.51,8.53,74445,0
+PFL.US,D,20250324,000000,8.53,8.55,8.53,8.55,83652,0
+PFL.US,D,20250325,000000,8.55,8.56,8.55,8.56,77577,0
+PFL.US,D,20250326,000000,8.55,8.58,8.5256,8.58,107560,0
+PFL.US,D,20250327,000000,8.565,8.59,8.55,8.57,132355,0
+PFL.US,D,20250328,000000,8.54,8.55,8.51,8.54,83523,0
+PFL.US,D,20250331,000000,8.54,8.6,8.53,8.6,93710,0
+PFL.US,D,20250401,000000,8.57,8.59,8.555,8.58,205272,0
+PFL.US,D,20250402,000000,8.585,8.5909,8.575,8.575,115882,0
+PFL.US,D,20250403,000000,8.5101,8.55,8.47,8.52,180561,0
+PFL.US,D,20250404,000000,8.44,8.44,7.815,7.94,739250,0
+PFL.US,D,20250407,000000,7.56,7.807,7.11,7.76,565607,0
+PFL.US,D,20250408,000000,7.99,8.168,7.82,7.94,373295,0
+PFL.US,D,20250409,000000,7.86,8.24,7.76,8.21,320703,0
+PFL.US,D,20250410,000000,8.15,8.18,7.77,7.822,267454,0
+PFL.US,D,20250411,000000,7.7307,7.8994,7.73,7.85,152284,0
+PFL.US,D,20250414,000000,7.935,7.97,7.85,7.97,134404,0
+PFL.US,D,20250415,000000,8,8.08,7.9501,8.07,120497,0
+PFL.US,D,20250416,000000,8.06,8.09,8,8.04,116860,0
+PFL.US,D,20250417,000000,8.08,8.13,8.02,8.1,151593,0
+PFL.US,D,20250421,000000,8.095,8.1,8.02,8.04,86262,0
+PFL.US,D,20250422,000000,8.095,8.1596,8.07,8.12,114191,0
+PFL.US,D,20250423,000000,8.2,8.22,8.0762,8.12,177572,0
+PFL.US,D,20250424,000000,8.16,8.19,8.1276,8.19,123136,0
+PFL.US,D,20250425,000000,8.18,8.24,8.1563,8.23,99010,0
+PFL.US,D,20250428,000000,8.25,8.28,8.2257,8.28,97952,0
+PFL.US,D,20250429,000000,8.2912,8.33,8.24,8.26,99933,0
+PFL.US,D,20250430,000000,8.25,8.34,8.24,8.29,161887,0
+PFL.US,D,20250501,000000,8.34,8.3789,8.33,8.35,125930,0
+PFL.US,D,20250502,000000,8.382,8.39,8.32,8.32,127946,0
+PFL.US,D,20250505,000000,8.32,8.335,8.28,8.282,78157,0
+PFL.US,D,20250506,000000,8.2755,8.32,8.2706,8.3,119776,0
+PFL.US,D,20250507,000000,8.33,8.33,8.27,8.3,62054,0
+PFL.US,D,20250508,000000,8.304,8.33,8.27,8.3,91688,0
+PFL.US,D,20250509,000000,8.31,8.33,8.27,8.31,91256,0
+PFL.US,D,20250512,000000,8.28,8.31,8.26,8.31,109248,0
+PFL.US,D,20250513,000000,8.31,8.3284,8.24,8.27,121400,0
+PFL.US,D,20250514,000000,8.2895,8.3,8.24,8.3,90649,0
+PFL.US,D,20250515,000000,8.3,8.3323,8.25,8.3,64026,0
+PFL.US,D,20250516,000000,8.315,8.34,8.28,8.31,42711,0
+PFL.US,D,20250519,000000,8.2746,8.3,8.26,8.3,102183,0
+PFL.US,D,20250520,000000,8.3,8.31,8.26,8.29,68013,0
+PFL.US,D,20250521,000000,8.275,8.29,8.17,8.19,96633,0
+PFL.US,D,20250522,000000,8.17,8.2197,8.15,8.21,148941,0
+PFL.US,D,20250523,000000,8.21,8.24,8.19,8.23,68088,0
+PFL.US,D,20250527,000000,8.255,8.29,8.24,8.26,72894,0
+PFL.US,D,20250528,000000,8.27,8.28,8.24,8.26,67511,0
+PFL.US,D,20250529,000000,8.28,8.3,8.24,8.3,62510,0
+PFL.US,D,20250530,000000,8.27,8.33,8.25,8.33,92702,0
+PFL.US,D,20250602,000000,8.33,8.37,8.325,8.33,225324,0
+PFL.US,D,20250603,000000,8.35,8.37,8.3,8.37,95137,0
+PFL.US,D,20250604,000000,8.37,8.4,8.34,8.36,112112,0
+PFL.US,D,20250605,000000,8.35,8.38,8.34,8.37,83388,0
+PFL.US,D,20250606,000000,8.37,8.375,8.34,8.35,102287,0
+PFL.US,D,20250609,000000,8.35,8.36,8.32,8.35,159014,0
+PFL.US,D,20250610,000000,8.36,8.37,8.32,8.35,94482,0
+PFL.US,D,20250611,000000,8.37,8.37,8.3402,8.37,84226,0
+PFL.US,D,20250612,000000,8.32,8.32,8.28,8.29,116160,0
+PFL.US,D,20250613,000000,8.29,8.291,8.25,8.28,103603,0
+PFL.US,D,20250616,000000,8.29,8.29,8.25,8.27,67879,0
+PFL.US,D,20250617,000000,8.28,8.28,8.26,8.28,121292,0
+PFL.US,D,20250618,000000,8.27,8.28,8.25,8.25,52029,0
+PFL.US,D,20250620,000000,8.265,8.28,8.24,8.27,102114,0
+PFL.US,D,20250623,000000,8.28,8.28,8.24,8.28,100097,0
+PFL.US,D,20250624,000000,8.28,8.29,8.26,8.28,97882,0
+PFL.US,D,20250625,000000,8.2763,8.3,8.26,8.29,104213,0
+PFL.US,D,20250626,000000,8.27,8.3496,8.27,8.33,205645,0
+PFL.US,D,20250627,000000,8.3123,8.34,8.26,8.3,100000,0
+PFL.US,D,20250630,000000,8.28,8.34,8.26,8.34,182272,0
+PFL.US,D,20250701,000000,8.36,8.37,8.33,8.35,151861,0
+PFL.US,D,20250702,000000,8.355,8.37,8.33,8.35,133414,0
+PFL.US,D,20250703,000000,8.35,8.38,8.33,8.34,124828,0
+PFL.US,D,20250707,000000,8.363,8.37,8.31,8.35,133234,0
+PFL.US,D,20250708,000000,8.36,8.3699,8.345,8.35,136021,0
+PFL.US,D,20250709,000000,8.3693,8.39,8.36,8.39,118774,0
+PFL.US,D,20250710,000000,8.3802,8.42,8.38,8.39,147490,0
+PFL.US,D,20250711,000000,8.34,8.36,8.2833,8.31,189182,0
+PFL.US,D,20250714,000000,8.3,8.32,8.26,8.28,174202,0
+PFL.US,D,20250715,000000,8.3499,8.3499,8.24,8.26,112953,0
+PFL.US,D,20250716,000000,8.25,8.26,8.23,8.25,63866,0
+PFL.US,D,20250717,000000,8.24,8.273,8.23,8.265,75550,0
+PFL.US,D,20250718,000000,8.255,8.29,8.255,8.27,84181,0
+PFL.US,D,20250721,000000,8.2999,8.2999,8.25,8.26,164221,0
+PFL.US,D,20250722,000000,8.29,8.3,8.25,8.28,110931,0
+PFL.US,D,20250723,000000,8.3016,8.33,8.28,8.33,86861,0
+PFL.US,D,20250724,000000,8.33,8.34,8.31,8.32,56333,0
+PFL.US,D,20250725,000000,8.3344,8.35,8.3035,8.33,50157,0
+PFL.US,D,20250728,000000,8.349,8.35,8.31,8.35,107534,0
+PFL.US,D,20250729,000000,8.345,8.35,8.33,8.34,70046,0
+PFL.US,D,20250730,000000,8.3489,8.36,8.31,8.36,93180,0
+PFL.US,D,20250731,000000,8.332,8.42,8.322,8.42,430319,0
+PFL.US,D,20250801,000000,8.425,8.4912,8.41,8.46,389446,0
+PFL.US,D,20250804,000000,8.48,8.51,8.46,8.51,246319,0
+PFL.US,D,20250805,000000,8.495,8.55,8.48,8.52,178221,0
+PFL.US,D,20250806,000000,8.53,8.55,8.52,8.55,123830,0
+PFL.US,D,20250807,000000,8.57,8.59,8.52,8.54,154059,0
+PFL.US,D,20250808,000000,8.5672,8.57,8.54,8.56,166585,0
+PFL.US,D,20250811,000000,8.44,8.5,8.4101,8.44,253138,0
+PFL.US,D,20250812,000000,8.43,8.46,8.42,8.45,142769,0
+PFL.US,D,20250813,000000,8.44,8.4966,8.438,8.44,149077,0
+PFL.US,D,20250814,000000,8.44,8.47,8.44,8.47,157741,0
+PFL.US,D,20250815,000000,8.49,8.49,8.46,8.46,66209,0
+PFL.US,D,20250818,000000,8.453,8.5,8.4425,8.46,93741,0
+PFL.US,D,20250819,000000,8.46,8.48,8.4521,8.46,137937,0
+PFL.US,D,20250820,000000,8.46,8.52,8.4457,8.47,121517,0
+PFL.US,D,20250821,000000,8.47,8.48,8.4215,8.45,234563,0
+PFL.US,D,20250822,000000,8.46,8.47,8.44,8.44,131427,0
+PFL.US,D,20250825,000000,8.49,8.49,8.43,8.45,125095,0
+PFL.US,D,20250826,000000,8.44,8.47,8.43,8.47,102192,0
+PFL.US,D,20250827,000000,8.46,8.48,8.447,8.48,100635,0
+PFL.US,D,20250828,000000,8.49,8.495,8.4551,8.49,92213,0
+PFL.US,D,20250829,000000,8.47,8.5,8.46,8.5,166550,0
+PFL.US,D,20250902,000000,8.485,8.54,8.47,8.53,270743,0
+PFL.US,D,20250903,000000,8.5,8.55,8.49,8.53,195929,0
+PFL.US,D,20250904,000000,8.5384,8.56,8.51,8.55,218507,0
+PFL.US,D,20250905,000000,8.54,8.57,8.52,8.55,198416,0
+PFL.US,D,20250908,000000,8.57,8.6,8.43,8.57,391482,0
+PFL.US,D,20250909,000000,8.6,8.6,8.52,8.56,144494,0
+PFL.US,D,20250910,000000,8.55,8.58,8.53,8.56,127642,0
+PFL.US,D,20250911,000000,8.5601,8.589,8.53,8.55,266976,0
+PFL.US,D,20250912,000000,8.47,8.53,8.4435,8.5,505592,0
+PFL.US,D,20250915,000000,8.52,8.55,8.4875,8.51,170136,0
+PFL.US,D,20250916,000000,8.53,8.55,8.48,8.5,132637,0
+PFL.US,D,20250917,000000,8.52,8.52,8.49,8.49,70762,0
+PFL.US,D,20250918,000000,8.5,8.52,8.48,8.485,113478,0
+PFL.US,D,20250919,000000,8.48,8.505,8.48,8.5,237682,0
+PFL.US,D,20250922,000000,8.501,8.53,8.48,8.48,140550,0
+PFL.US,D,20250923,000000,8.5,8.54,8.48,8.52,242680,0
+PFL.US,D,20250924,000000,8.52,8.53,8.48,8.49,425753,0
+PFL.US,D,20250925,000000,8.51,8.51,8.45,8.49,126625,0
+PFL.US,D,20250926,000000,8.5,8.5096,8.45,8.45,96991,0
+PFL.US,D,20250929,000000,8.47,8.47,8.41,8.42,123645,0
+PFL.US,D,20250930,000000,8.4504,8.52,8.43,8.52,226373,0
+PFL.US,D,20251001,000000,8.5302,8.54,8.5,8.52,265838,0
+PFL.US,D,20251002,000000,8.53,8.53,8.5,8.53,238378,0
+PFL.US,D,20251003,000000,8.5101,8.52,8.5,8.51,144539,0
+PFL.US,D,20251006,000000,8.535,8.7,8.52,8.65,1108190,0
+PFL.US,D,20251007,000000,8.64,8.67,8.59,8.59,391650,0
+PFL.US,D,20251008,000000,8.63,8.631,8.59,8.62,263144,0
+PFL.US,D,20251009,000000,8.65,8.65,8.61,8.63,195031,0
+PFL.US,D,20251010,000000,8.635,8.6499,8.56,8.59,309396,0
+PFL.US,D,20251013,000000,8.62,8.63,8.59,8.59,304299,0
+PFL.US,D,20251014,000000,8.478,8.5599,8.46,8.46,175670,0
+PFL.US,D,20251015,000000,8.5199,8.5199,8.47,8.48,193390,0
+PFL.US,D,20251016,000000,8.47,8.5,8.4039,8.44,301616,0
+PFL.US,D,20251017,000000,8.42,8.48,8.34,8.41,339014,0
+PFL.US,D,20251020,000000,8.376,8.43,8.3,8.32,400957,0
+PFL.US,D,20251021,000000,8.33,8.46,8.3,8.44,249675,0
+PFL.US,D,20251022,000000,8.46,8.48,8.4301,8.45,175799,0
+PFL.US,D,20251023,000000,8.4799,8.4799,8.425,8.44,198193,0
+PFL.US,D,20251024,000000,8.453,8.453,8.42,8.42,144216,0
+PFL.US,D,20251027,000000,8.45,8.45,8.36,8.4,244785,0
+PFL.US,D,20251028,000000,8.425,8.43,8.39,8.4,119849,0
+PFL.US,D,20251029,000000,8.4,8.42,8.4,8.4,155610,0
+PFL.US,D,20251030,000000,8.3675,8.42,8.3402,8.42,209707,0
+PFL.US,D,20251031,000000,8.43,8.47,8.41,8.47,202632,0
+PFL.US,D,20251103,000000,8.475,8.49,8.38,8.41,300724,0
+PFL.US,D,20251104,000000,8.42,8.44,8.385,8.39,146869,0
+PFL.US,D,20251105,000000,8.425,8.425,8.39,8.41,132039,0
+PFL.US,D,20251106,000000,8.41,8.423,8.385,8.39,131414,0
+PFL.US,D,20251107,000000,8.405,8.41,8.38,8.41,106733,0
+PFL.US,D,20251110,000000,8.42,8.44,8.39,8.44,139861,0
+PFL.US,D,20251111,000000,8.47,8.47,8.45,8.46,123137,0
+PFL.US,D,20251112,000000,8.4899,8.4899,8.44,8.48,148015,0
+PFL.US,D,20251113,000000,8.46,8.5,8.425,8.46,192359,0
+PFL.US,D,20251114,000000,8.3365,8.3405,8.3,8.31,224989,0
+PFL.US,D,20251117,000000,8.33,8.33,8.24,8.26,258066,0
+PFL.US,D,20251118,000000,8.282,8.282,8.17,8.2,277282,0
+PFL.US,D,20251119,000000,8.2101,8.238,8.2,8.208,124562,0
+PFL.US,D,20251120,000000,8.22,8.27,8.22,8.22,175688,0
+PFL.US,D,20251121,000000,8.2252,8.3399,8.2252,8.31,286724,0
+PFL.US,D,20251124,000000,8.31,8.38,8.31,8.37,355499,0
+PFL.US,D,20251125,000000,8.4,8.4,8.36,8.4,231589,0
+PFL.US,D,20251126,000000,8.42,8.43,8.41,8.41,171884,0
+PFL.US,D,20251128,000000,8.44,8.46,8.4,8.44,194455,0
+PFL.US,D,20251201,000000,8.44,8.46,8.41,8.46,365978,0
+PFL.US,D,20251202,000000,8.4503,8.49,8.4503,8.48,279619,0
+PFL.US,D,20251203,000000,8.48,8.5165,8.48,8.49,357920,0
+PFL.US,D,20251204,000000,8.505,8.51,8.48,8.5,173116,0
+PFL.US,D,20251205,000000,8.5214,8.525,8.48,8.51,180322,0
+PFL.US,D,20251208,000000,8.51,8.51,8.47,8.5,153783,0
+PFL.US,D,20251209,000000,8.5,8.52,8.5,8.52,272680,0
+PFL.US,D,20251210,000000,8.52,8.54,8.48,8.5,323740,0
+PFL.US,D,20251211,000000,8.435,8.46,8.38,8.39,186607,0
+PFL.US,D,20251212,000000,8.39,8.4036,8.35,8.35,278879,0
+PFL.US,D,20251215,000000,8.375,8.4,8.37,8.4,224300,0
+PFL.US,D,20251216,000000,8.39,8.415,8.3671,8.39,235349,0
+PFL.US,D,20251217,000000,8.41,8.42,8.38,8.39,207628,0
+PFL.US,D,20251218,000000,8.39,8.4,8.37,8.39,182414,0
+PFL.US,D,20251219,000000,8.38,8.4,8.37,8.38,221468,0
+PFL.US,D,20251222,000000,8.37,8.37,8.33,8.36,189196,0
+PFL.US,D,20251223,000000,8.35,8.38,8.34,8.34,147685,0
+PFL.US,D,20251224,000000,8.35,8.37,8.34,8.36,199351,0
+PFL.US,D,20251226,000000,8.361,8.4,8.35,8.4,229593,0
+PFL.US,D,20251229,000000,8.37,8.45,8.34,8.44,409875,0
+PFL.US,D,20251230,000000,8.42,8.46,8.42,8.457,310185,0
+PFL.US,D,20251231,000000,8.45,8.49,8.42,8.43,768711,0
+PFL.US,D,20260102,000000,8.465,8.51,8.44,8.46,308358,0
+PFL.US,D,20260105,000000,8.4637,8.4799,8.45,8.46,302112,0
+PFL.US,D,20260106,000000,8.46,8.47,8.43,8.45,209375,0
+PFL.US,D,20260107,000000,8.45,8.47,8.43,8.43,183702,0
+PFL.US,D,20260108,000000,8.44,8.46,8.42,8.44,149973,0
+PFL.US,D,20260109,000000,8.45,8.47,8.445,8.47,189314,0
+PFL.US,D,20260112,000000,8.46,8.51,8.46,8.47,241890,0
+PFL.US,D,20260113,000000,8.432,8.44,8.39,8.41,191615,0
+PFL.US,D,20260114,000000,8.409,8.43,8.3802,8.42,154632,0
+PFL.US,D,20260115,000000,8.41,8.42,8.4,8.4,100178,0
+PFL.US,D,20260116,000000,8.3988,8.428,8.39,8.41,202178,0
+PFL.US,D,20260120,000000,8.38,8.4,8.31,8.37,385687,0
+PFL.US,D,20260121,000000,8.4167,8.4167,8.36,8.385,201867,0
+PFL.US,D,20260122,000000,8.4233,8.4233,8.36,8.395,155033,0
+PFL.US,D,20260123,000000,8.41,8.43,8.39,8.41,209296,0
+PFL.US,D,20260126,000000,8.41,8.43,8.4,8.42,155778,0
+PFL.US,D,20260127,000000,8.42,8.4372,8.37,8.38,155291,0
+PFL.US,D,20260128,000000,8.385,8.4,8.379,8.39,138582,0
+PFL.US,D,20260129,000000,8.39,8.4,8.36,8.4,169290,0
+PFL.US,D,20260130,000000,8.4,8.41,8.39,8.41,159325,0
+PFL.US,D,20260202,000000,8.41,8.43,8.406079,8.43,167654,0
+PFL.US,D,20260203,000000,8.44,8.44,8.41,8.43,146586,0
+PFL.US,D,20260204,000000,8.4299,8.43,8.41,8.425,103517,0
+PFL.US,D,20260205,000000,8.432149,8.44,8.42,8.42,115322,0
+PFL.US,D,20260206,000000,8.44,8.45,8.43,8.45,141942,0
+PFL.US,D,20260209,000000,8.45,8.4799,8.44,8.475,246736,0
+PFL.US,D,20260210,000000,8.44,8.485,8.43,8.47,247905,0
+PFL.US,D,20260211,000000,8.475,8.5,8.458,8.49,260805,0
+PFL.US,D,20260212,000000,8.44,8.45,8.355,8.37,192751,0
+PFL.US,D,20260213,000000,8.395,8.4,8.366,8.4,153757,0
+PFL.US,D,20260217,000000,8.4,8.41,8.37,8.41,93776,0
+PFL.US,D,20260218,000000,8.41,8.42,8.37,8.37,156463,0
diff --git a/daily/us/nyse stocks/2/pkg.us.txt b/daily/us/nyse stocks/2/pkg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6b7532db7ac91153373a4f38228b624fb2a3acd6
--- /dev/null
+++ b/daily/us/nyse stocks/2/pkg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PKG.US,D,20050225,000000,17.4481,17.5607,17.4074,17.5607,842470.69872769,0
+PKG.US,D,20050228,000000,17.3558,17.5394,17.116,17.2636,2002077.0747713,0
+PKG.US,D,20050301,000000,17.2636,17.5316,17.2432,17.5209,827561.73571165,0
+PKG.US,D,20050302,000000,17.5209,17.5948,17.3278,17.5248,566385.12130733,0
+PKG.US,D,20050303,000000,17.5316,17.5792,17.3228,17.4267,695763.61970122,0
+PKG.US,D,20050304,000000,17.5861,18.0463,17.5861,17.8075,826705.08811294,0
+PKG.US,D,20050307,000000,17.7074,17.8279,17.6735,17.7356,570502.58975354,0
+PKG.US,D,20050308,000000,17.7356,17.8016,17.5539,17.7288,491396.53806002,0
+PKG.US,D,20050309,000000,17.3917,17.7229,17.249,17.6248,858377.36790137,0
+PKG.US,D,20050310,000000,17.7074,17.7074,17.3345,17.6666,464406.990578,0
+PKG.US,D,20050311,000000,17.6025,17.6462,17.4831,17.5142,526754.87362174,0
+PKG.US,D,20050314,000000,17.5539,17.5539,17.4074,17.5248,826705.08811294,0
+PKG.US,D,20050315,000000,17.5316,17.5607,17.4531,17.5142,691927.23874834,0
+PKG.US,D,20050316,000000,17.5209,17.5792,17.3403,17.3782,711808.25856026,0
+PKG.US,D,20050317,000000,17.4977,17.4977,17.3228,17.4608,754274.09216755,0
+PKG.US,D,20050318,000000,17.418,17.4267,17.1742,17.3704,2486080.9087943,0
+PKG.US,D,20050321,000000,17.4267,17.4608,17.3161,17.3782,586402.0515556,0
+PKG.US,D,20050322,000000,17.3558,17.4831,17.3228,17.3917,698173.97069711,0
+PKG.US,D,20050323,000000,17.3917,17.418,17.2791,17.384,563258.15164712,0
+PKG.US,D,20050324,000000,17.4345,17.5539,17.3345,17.3704,612393.89287996,0
+PKG.US,D,20050328,000000,17.3782,17.4685,17.215,17.3161,526049.58082713,0
+PKG.US,D,20050329,000000,17.3228,17.3917,16.8857,16.8857,602878.10308754,0
+PKG.US,D,20050330,000000,16.9751,17.1742,16.9343,17.0315,321108.99832957,0
+PKG.US,D,20050331,000000,16.9907,17.249,16.9907,17.1014,354062.13101799,0
+PKG.US,D,20050401,000000,17.1548,17.3228,17.0043,17.2704,606290.27873914,0
+PKG.US,D,20050404,000000,17.2704,17.2937,16.9829,17.2393,305344.41733933,0
+PKG.US,D,20050405,000000,17.2393,17.3228,17.182,17.1936,400642.34419795,0
+PKG.US,D,20050406,000000,17.2023,17.4531,17.2023,17.3558,430042.24267584,0
+PKG.US,D,20050407,000000,17.3636,17.5394,17.3024,17.4831,307332.62228299,0
+PKG.US,D,20050408,000000,17.4977,17.4977,17.0547,17.0674,751148.15213186,0
+PKG.US,D,20050411,000000,16.9984,17.0256,16.744,16.9266,612821.1870548,0
+PKG.US,D,20050412,000000,16.9266,17.0751,16.7363,17.0315,404897.78232953,0
+PKG.US,D,20050413,000000,16.9023,16.9023,16.3245,16.471,2023803.1817189,0
+PKG.US,D,20050414,000000,16.4759,16.4827,15.9369,15.9369,1190142.979989,0
+PKG.US,D,20050415,000000,15.8903,16.0038,15.6037,15.6893,2102055.6746872,0
+PKG.US,D,20050418,000000,15.6591,15.8767,15.5678,15.6591,1627278.3059671,0
+PKG.US,D,20050419,000000,16.6866,16.7877,16.0767,16.6167,1767885.8893508,0
+PKG.US,D,20050420,000000,16.5963,16.6866,16.137,16.1592,1224078.3744672,0
+PKG.US,D,20050421,000000,16.3914,16.4759,16.1156,16.1875,779129.2280244,0
+PKG.US,D,20050422,000000,16.1962,16.2632,15.7232,15.8427,903676.72818132,0
+PKG.US,D,20050425,000000,15.9485,16.0535,15.7358,15.8427,402064.25565686,0
+PKG.US,D,20050426,000000,15.8154,15.9281,15.63,15.63,688092.91704448,0
+PKG.US,D,20050427,000000,15.6387,16.0038,15.5047,15.9437,861646.42574501,0
+PKG.US,D,20050428,000000,15.9437,15.9437,15.5756,15.6114,766773.73381222,0
+PKG.US,D,20050429,000000,15.6669,15.8154,15.4979,15.766,1051383.5726144,0
+PKG.US,D,20050502,000000,15.8009,15.9884,15.6814,15.9145,807673.5085281,0
+PKG.US,D,20050503,000000,15.9223,16.137,15.7582,15.8358,392691.5836724,0
+PKG.US,D,20050504,000000,15.9369,15.9797,15.8358,15.8427,970289.31597729,0
+PKG.US,D,20050505,000000,15.8767,15.9485,15.6114,15.7018,646338.55397891,0
+PKG.US,D,20050506,000000,15.7358,15.8698,15.729,15.7864,644208.26085184,0
+PKG.US,D,20050509,000000,15.7951,15.7951,15.5678,15.63,1029794.4057277,0
+PKG.US,D,20050510,000000,15.63,15.7018,15.56,15.6669,829972.08670755,0
+PKG.US,D,20050511,000000,15.6669,15.7358,15.56,15.6591,559140.68320092,0
+PKG.US,D,20050512,000000,15.7018,15.7504,15.3522,15.4056,617372.12742295,0
+PKG.US,D,20050513,000000,15.4056,15.4114,14.7869,14.9646,1224365.6397077,0
+PKG.US,D,20050516,000000,15.0317,15.3056,14.9968,15.1512,739222.01134355,0
+PKG.US,D,20050517,000000,16.0205,16.0205,15.4765,15.7727,2158725.1785159,0
+PKG.US,D,20050518,000000,15.8358,16.1525,15.8301,16.0602,1608112.875195,0
+PKG.US,D,20050519,000000,16.069,16.069,15.6037,15.7951,1686647.4852812,0
+PKG.US,D,20050520,000000,15.7951,15.8009,15.56,15.7173,1347076.2897251,0
+PKG.US,D,20050523,000000,15.7096,15.7358,15.4765,15.5756,1655117.2936762,0
+PKG.US,D,20050524,000000,15.5678,15.5678,15.2182,15.3056,1463107.7654962,0
+PKG.US,D,20050525,000000,15.2987,15.3056,15.0395,15.2638,1208454.8520359,0
+PKG.US,D,20050526,000000,15.2638,15.3843,15.2095,15.2793,842609.69803759,0
+PKG.US,D,20050527,000000,15.2638,15.2706,15.0968,15.1375,699596.91178054,0
+PKG.US,D,20050531,000000,15.1036,15.5533,15.1036,15.3784,1302899.2201694,0
+PKG.US,D,20050601,000000,15.4561,15.6737,15.4327,15.5833,614101.01033029,0
+PKG.US,D,20050602,000000,15.592,15.599,15.4416,15.4979,553884.45003815,0
+PKG.US,D,20050603,000000,15.4561,15.7018,15.3589,15.4416,693634.35619864,0
+PKG.US,D,20050606,000000,15.4416,15.4416,15.1433,15.2793,579871.14323994,0
+PKG.US,D,20050607,000000,15.3056,15.5533,15.2793,15.3279,491113.39131765,0
+PKG.US,D,20050608,000000,15.3843,15.4056,15.1959,15.1959,501477.59171264,0
+PKG.US,D,20050609,000000,15.2182,15.2182,14.9579,14.9968,1087885.8210154,0
+PKG.US,D,20050610,000000,15.0842,15.157,14.9579,14.99,531159.60730838,0
+PKG.US,D,20050613,000000,14.8218,15.0249,14.5879,14.9423,796737.8665258,0
+PKG.US,D,20050614,000000,14.8909,15.0549,14.8218,15.0249,778987.13984095,0
+PKG.US,D,20050615,000000,15.1036,15.1725,14.8141,14.9055,570215.3245131,0
+PKG.US,D,20050616,000000,14.9055,15.1725,14.9055,15.1433,412715.72129229,0
+PKG.US,D,20050617,000000,15.2453,15.2793,14.9705,15.0549,756831.67946946,0
+PKG.US,D,20050620,000000,14.99,15.1036,14.9336,15.0619,550044.98021172,0
+PKG.US,D,20050621,000000,15.0619,15.2638,14.9646,15.1802,733969.89667885,0
+PKG.US,D,20050622,000000,15.2638,15.2638,15.0773,15.1725,374224.23832325,0
+PKG.US,D,20050623,000000,15.2095,15.2453,14.7869,14.8218,656851.02030445,0
+PKG.US,D,20050624,000000,14.7938,14.8218,14.5402,14.5471,650882.28697545,0
+PKG.US,D,20050627,000000,14.5471,14.5471,14.144,14.4907,1294096.9601677,0
+PKG.US,D,20050628,000000,14.6247,15.0968,14.5238,15.0696,948136.94447936,0
+PKG.US,D,20050629,000000,14.9968,15.1113,14.9142,14.9783,663806.13392139,0
+PKG.US,D,20050630,000000,15.1036,15.1036,14.7938,14.8218,822871.79603362,0
+PKG.US,D,20050701,000000,14.8578,14.9142,14.6247,14.6247,689372.74031996,0
+PKG.US,D,20050705,000000,14.6529,14.7869,14.6451,14.7141,484149.01108005,0
+PKG.US,D,20050706,000000,14.6821,14.6821,14.4053,14.413,1074676.7680779,0
+PKG.US,D,20050707,000000,14.3907,14.4723,14.111,14.3441,1443926.8903564,0
+PKG.US,D,20050708,000000,14.3635,14.7025,14.2927,14.7025,2508662.6337161,0
+PKG.US,D,20050711,000000,14.6451,14.8442,14.6102,14.8375,806678.89124403,0
+PKG.US,D,20050712,000000,14.8288,14.8578,14.6685,14.7141,469520.10593282,0
+PKG.US,D,20050713,000000,14.7141,14.8218,14.5238,14.5402,482020.777202,0
+PKG.US,D,20050714,000000,14.6102,14.6821,14.4644,14.5178,432882.97672013,0
+PKG.US,D,20050715,000000,14.448,14.5548,14.2927,14.4644,566239.94425035,0
+PKG.US,D,20050718,000000,14.4723,14.5548,14.3586,14.4567,741491.30378053,0
+PKG.US,D,20050719,000000,14.751,15.4193,14.751,15.1113,1801113.9317855,0
+PKG.US,D,20050720,000000,15.1725,15.4193,15.1036,15.2638,920437.98570467,0
+PKG.US,D,20050721,000000,15.3444,15.3716,14.99,14.99,892748.29355065,0
+PKG.US,D,20050722,000000,15.0619,15.2095,14.8909,15.0317,453330.29001679,0
+PKG.US,D,20050725,000000,14.9646,15.0249,14.7228,14.8976,537268.36957179,0
+PKG.US,D,20050726,000000,15.0162,15.0842,14.8442,14.9783,762939.41210836,0
+PKG.US,D,20050727,000000,14.9783,15.1308,14.9579,15.0472,740786.01098591,0
+PKG.US,D,20050728,000000,15.0549,15.0549,14.8442,14.9278,490114.6555355,0
+PKG.US,D,20050729,000000,14.9278,15.1181,14.8976,14.9646,644208.26085184,0
+PKG.US,D,20050801,000000,14.9968,15.258,14.7938,14.9705,674601.74698929,0
+PKG.US,D,20050802,000000,15.0249,15.1375,14.9646,15.0472,466966.63712896,0
+PKG.US,D,20050803,000000,15.0249,15.0968,14.9579,15.0549,499489.386769,0
+PKG.US,D,20050804,000000,15.0549,15.63,15.0549,15.5474,1453730.9750137,0
+PKG.US,D,20050805,000000,15.5047,15.6037,15.3589,15.3843,661251.63549303,0
+PKG.US,D,20050808,000000,15.4921,15.5756,15.391,15.4979,460716.81630663,0
+PKG.US,D,20050809,000000,15.56,15.6669,15.4921,15.6669,734674.15984895,0
+PKG.US,D,20050810,000000,15.7358,15.7951,15.5251,15.6737,551614.12797666,0
+PKG.US,D,20050811,000000,15.6737,15.766,15.5533,15.6737,743478.47909965,0
+PKG.US,D,20050812,000000,15.5833,15.592,15.0842,15.3202,1109044.6048537,0
+PKG.US,D,20050815,000000,15.2453,15.2503,14.9055,15.0696,698461.23593754,0
+PKG.US,D,20050816,000000,15.0696,15.0696,14.7092,14.7869,556865.21301684,0
+PKG.US,D,20050817,000000,14.8442,14.8695,14.6948,14.751,444810.14713297,0
+PKG.US,D,20050818,000000,14.6821,14.7228,14.4723,14.5402,587968.11044699,0
+PKG.US,D,20050819,000000,14.5402,14.6821,14.3985,14.6451,875988.0656518,0
+PKG.US,D,20050822,000000,14.6607,14.7442,14.5315,14.6102,366270.38892415,0
+PKG.US,D,20050823,000000,14.6247,14.7442,14.413,14.4567,405328.16537792,0
+PKG.US,D,20050824,000000,14.5402,14.6821,14.4907,14.5548,735956.04237346,0
+PKG.US,D,20050825,000000,14.5548,14.5879,14.413,14.4412,558001.91848437,0
+PKG.US,D,20050826,000000,14.4567,14.5762,14.3907,14.4412,303217.21308581,0
+PKG.US,D,20050829,000000,14.4412,14.6179,14.3373,14.6034,315856.88366488,0
+PKG.US,D,20050830,000000,14.5879,14.6102,14.3635,14.4053,251803.94241986,0
+PKG.US,D,20050831,000000,14.3985,14.7579,14.2927,14.7579,323953.85087193,0
+PKG.US,D,20050901,000000,14.7579,14.8909,14.7228,14.8375,553456.1262388,0
+PKG.US,D,20050902,000000,14.9336,14.9646,14.7025,14.7374,350366.80862404,0
+PKG.US,D,20050906,000000,14.7938,15.0162,14.7869,14.9209,260748.29060497,0
+PKG.US,D,20050907,000000,14.9278,15.1375,14.8442,15.1375,608563.68967419,0
+PKG.US,D,20050908,000000,15.1512,15.2182,14.9501,14.9783,407460.51775404,0
+PKG.US,D,20050909,000000,15.0093,15.0842,14.9142,15.0249,493668.91937054,0
+PKG.US,D,20050912,000000,14.9968,15.157,14.9423,15.125,277223.3125124,0
+PKG.US,D,20050913,000000,14.9705,15.0472,14.6451,14.751,739930.39301172,0
+PKG.US,D,20050914,000000,14.751,14.751,14.5625,14.6529,538258.86835781,0
+PKG.US,D,20050915,000000,14.6316,14.8288,14.413,14.8288,480170.54194373,0
+PKG.US,D,20050916,000000,14.8025,14.8578,14.482,14.6179,2143243.744268,0
+PKG.US,D,20050919,000000,14.6364,14.7442,14.3014,14.3985,368966.97553597,0
+PKG.US,D,20050920,000000,14.4354,14.5238,14.2498,14.2567,381041.38225482,0
+PKG.US,D,20050921,000000,14.2498,14.2498,13.6574,13.7292,1090155.1134523,0
+PKG.US,D,20050922,000000,13.737,13.7798,13.5709,13.7739,784525.49012157,0
+PKG.US,D,20050923,000000,13.7993,13.8721,13.6885,13.737,548484.06944291,0
+PKG.US,D,20050926,000000,13.806,13.976,13.6409,13.6477,418962.45324107,0
+PKG.US,D,20050927,000000,13.7099,13.7215,13.4709,13.602,449354.90975401,0
+PKG.US,D,20050928,000000,13.6176,13.7866,13.5642,13.5642,389420.46657973,0
+PKG.US,D,20050929,000000,13.5768,13.673,13.4709,13.6574,546636.92305818,0
+PKG.US,D,20050930,000000,13.6652,13.7993,13.5486,13.6652,715500.49208067,0
+PKG.US,D,20051003,000000,13.6574,13.7933,13.4506,13.6574,638381.61570626,0
+PKG.US,D,20051004,000000,13.6477,13.737,13.5321,13.5555,329484.99378093,0
+PKG.US,D,20051005,000000,13.5118,13.5185,13.1019,13.1019,710821.87827231,0
+PKG.US,D,20051006,000000,13.1611,13.166,12.9687,12.9767,875565.91959955,0
+PKG.US,D,20051007,000000,12.9687,13.0562,12.8407,12.8474,441544.17816288,0
+PKG.US,D,20051010,000000,12.8881,13.131,12.8717,12.8881,613104.33379717,0
+PKG.US,D,20051011,000000,12.9338,13.2301,12.8639,13.1019,1459554.5312856,0
+PKG.US,D,20051012,000000,13.0708,13.3505,13.0125,13.166,1459411.4134778,0
+PKG.US,D,20051013,000000,13.1981,13.2301,12.8794,12.9687,586402.0515556,0
+PKG.US,D,20051014,000000,12.9687,13.166,12.8717,13.0562,931800.92188181,0
+PKG.US,D,20051017,000000,13.131,13.2874,13.0747,13.166,1081348.7349526,0
+PKG.US,D,20051018,000000,13.3778,13.6574,13.3243,13.3845,881102.21063114,0
+PKG.US,D,20051019,000000,13.8721,14.1654,13.7739,13.8362,1927651.696135,0
+PKG.US,D,20051020,000000,13.8283,13.942,13.6943,13.7933,996987.47972079,0
+PKG.US,D,20051021,000000,13.9692,13.9817,13.7021,13.8809,762795.26467589,0
+PKG.US,D,20051024,000000,13.906,14.1877,13.906,14.0129,678435.03906863,0
+PKG.US,D,20051025,000000,14.0216,14.2498,14.0129,14.0809,887923.47306079,0
+PKG.US,D,20051026,000000,14.0886,14.2847,13.976,14.144,647617.34762987,0
+PKG.US,D,20051027,000000,14.1265,14.1507,14.007,14.0129,415409.21903054,0
+PKG.US,D,20051028,000000,14.1507,14.3014,14.111,14.3014,377207.06055098,0
+PKG.US,D,20051031,000000,14.3227,14.413,14.2033,14.2847,478609.63117492,0
+PKG.US,D,20051101,000000,14.2847,14.3528,14.0332,14.2383,607428.01383118,0
+PKG.US,D,20051102,000000,14.2178,14.4208,14.144,14.3441,423086.09943438,0
+PKG.US,D,20051103,000000,14.3985,14.4053,14.111,14.1577,550899.56856139,0
+PKG.US,D,20051104,000000,14.2246,14.3314,13.9196,14.007,688237.06447696,0
+PKG.US,D,20051107,000000,14.007,14.2033,13.9536,14.1401,394107.31738421,0
+PKG.US,D,20051108,000000,14.0527,14.1507,13.9352,13.9993,228937.01150666,0
+PKG.US,D,20051109,000000,13.9993,14.2246,13.9993,14.1265,387292.23270167,0
+PKG.US,D,20051110,000000,14.1333,14.3091,13.9623,14.243,211191.43294441,0
+PKG.US,D,20051111,000000,14.3314,14.6685,14.2927,14.4907,491539.65586797,0
+PKG.US,D,20051114,000000,15.3114,15.4327,14.8218,14.9278,911067.37296924,0
+PKG.US,D,20051115,000000,14.9336,15.1433,14.9336,15.1181,991452.21831374,0
+PKG.US,D,20051116,000000,15.1181,15.6454,15.1181,15.56,1666620.2587877,0
+PKG.US,D,20051117,000000,15.6591,15.7582,15.4327,15.4493,786511.63581618,0
+PKG.US,D,20051118,000000,15.8067,16.1816,15.6814,16.1525,1525023.2062425,0
+PKG.US,D,20051121,000000,16.1738,16.4206,16.1738,16.3157,1906070.7662445,0
+PKG.US,D,20051122,000000,16.3157,16.3157,16.0116,16.1962,610978.15916815,0
+PKG.US,D,20051123,000000,16.1661,16.2185,15.9797,16.137,383743.11698922,0
+PKG.US,D,20051125,000000,16.137,16.27,16.1234,16.27,50557.652691754,0
+PKG.US,D,20051128,000000,16.2991,16.4263,15.9951,16.1301,469234.89994141,0
+PKG.US,D,20051129,000000,16.2312,16.6245,16.0428,16.0835,1021838.4970796,0
+PKG.US,D,20051130,000000,16.1029,16.405,16.1029,16.3332,806251.59706919,0
+PKG.US,D,20051201,000000,16.3575,16.6866,16.3575,16.5526,707833.907922,0
+PKG.US,D,20051202,000000,16.5759,16.7216,16.5245,16.639,450915.82052282,0
+PKG.US,D,20051205,000000,16.5449,16.7595,16.539,16.7139,571775.20565739,0
+PKG.US,D,20051206,000000,16.8275,17.0043,16.7363,16.7877,465827.87241241,0
+PKG.US,D,20051207,000000,16.7818,16.878,16.6809,16.773,297250.53900584,0
+PKG.US,D,20051208,000000,16.8275,17.0188,16.6866,16.9829,542378.39605305,0
+PKG.US,D,20051209,000000,16.5449,16.5526,15.4843,15.7358,3369736.5882293,0
+PKG.US,D,20051212,000000,16.8634,16.8634,15.7727,16.2312,3476961.6855006,0
+PKG.US,D,20051213,000000,16.0535,16.441,15.9485,16.0205,1322219.0946192,0
+PKG.US,D,20051214,000000,16.0767,16.1448,15.8067,15.9951,1162164.99297,0
+PKG.US,D,20051215,000000,16.0038,16.2496,15.7358,15.8067,1578989.9457123,0
+PKG.US,D,20051216,000000,15.4193,15.8767,15.2871,15.7504,9535301.1770298,0
+PKG.US,D,20051219,000000,15.9145,15.9554,15.8067,15.899,1551580.3114272,0
+PKG.US,D,20051220,000000,15.9281,15.9281,15.6387,15.7358,1435548.835656,0
+PKG.US,D,20051221,000000,15.7358,16.1234,15.7173,16.1234,1232456.4291677,0
+PKG.US,D,20051222,000000,16.1234,16.1234,15.9554,16.035,723169.13548837,0
+PKG.US,D,20051223,000000,16.035,16.2029,16.035,16.1962,572626.70513352,0
+PKG.US,D,20051227,000000,16.1448,16.1525,15.7787,15.8631,651025.40478341,0
+PKG.US,D,20051228,000000,15.9145,16.1029,15.8825,16.0884,697327.61934357,0
+PKG.US,D,20051229,000000,16.0767,16.3963,16.0282,16.2312,1022978.2914207,0
+PKG.US,D,20051230,000000,16.2117,16.2379,16.0467,16.1592,1569333.0973609,0
+PKG.US,D,20060103,000000,16.2312,16.405,15.8698,16.1029,1561098.1604686,0
+PKG.US,D,20060104,000000,16.1301,16.2632,16.0884,16.137,718631.58023895,0
+PKG.US,D,20060105,000000,16.1738,16.2846,15.8698,15.9554,1185732.0685551,0
+PKG.US,D,20060106,000000,16.0535,16.2846,16.035,16.1661,1222518.493323,0
+PKG.US,D,20060109,000000,16.1962,16.4827,16.1962,16.4206,1700702.889572,0
+PKG.US,D,20060110,000000,16.3078,16.4972,16.2632,16.3846,960912.52549477,0
+PKG.US,D,20060111,000000,16.3846,16.639,16.3709,16.4478,841198.08282384,0
+PKG.US,D,20060112,000000,16.4643,16.4972,16.2632,16.3379,675171.12934757,0
+PKG.US,D,20060113,000000,16.3709,16.405,16.035,16.0467,496079.27036643,0
+PKG.US,D,20060117,000000,16.0428,16.1661,15.9437,16.0467,480599.8953676,0
+PKG.US,D,20060118,000000,16.0205,16.0835,15.8485,16.0602,395815.46445905,0
+PKG.US,D,20060119,000000,16.1156,16.1301,15.9884,16.069,377774.38366022,0
+PKG.US,D,20060120,000000,16.0205,16.0602,15.8301,15.9884,740074.54044419,0
+PKG.US,D,20060123,000000,16.2632,16.4759,16.0835,16.2117,1170540.9884213,0
+PKG.US,D,20060124,000000,16.5449,16.8207,16.405,16.6866,2846107.6546432,0
+PKG.US,D,20060125,000000,16.7595,16.8857,16.4759,16.6245,2051780.1391134,0
+PKG.US,D,20060126,000000,16.6866,16.7925,16.5245,16.6167,430748.56509498,0
+PKG.US,D,20060127,000000,16.6866,16.8693,16.6245,16.8275,1512808.7705893,0
+PKG.US,D,20060130,000000,16.8275,16.8275,16.5138,16.6527,1175085.7510424,0
+PKG.US,D,20060131,000000,16.5449,16.5526,16.2632,16.3379,1035331.7263838,0
+PKG.US,D,20060201,000000,16.3379,16.6605,16.1962,16.5759,930524.18747988,0
+PKG.US,D,20060202,000000,16.5963,16.6935,16.3438,16.4263,674740.74629918,0
+PKG.US,D,20060203,000000,16.2991,16.2991,15.8485,16.0205,1020140.6462499,0
+PKG.US,D,20060206,000000,15.9797,16.27,15.9223,16.2185,693913.38444294,0
+PKG.US,D,20060207,000000,16.2312,16.3379,15.8485,15.9437,1180477.8946414,0
+PKG.US,D,20060208,000000,15.9485,16.1525,15.8825,16.1029,671049.54240329,0
+PKG.US,D,20060209,000000,16.1661,16.441,16.0961,16.2574,367124.97727383,0
+PKG.US,D,20060210,000000,16.2312,16.3769,16.035,16.3709,372093.94519616,0
+PKG.US,D,20060213,000000,16.405,16.8936,16.2253,16.3769,389563.58438768,0
+PKG.US,D,20060214,000000,16.3438,16.6682,16.2312,16.4206,684970.06588236,0
+PKG.US,D,20060215,000000,16.3642,16.5603,16.2788,16.4643,358744.86332442,0
+PKG.US,D,20060216,000000,16.5245,16.5818,16.3963,16.5138,331053.11192135,0
+PKG.US,D,20060217,000000,16.5138,16.608,16.441,16.4972,393538.96465046,0
+PKG.US,D,20060221,000000,16.5692,16.5692,16.2574,16.3914,359310.12718462,0
+PKG.US,D,20060222,000000,16.3709,16.471,16.2419,16.27,434155.59262398,0
+PKG.US,D,20060223,000000,16.2185,16.2574,16.0961,16.1448,737799.07026012,0
+PKG.US,D,20060224,000000,16.1156,16.2312,15.9797,16.2185,205079.58180744,0
+PKG.US,D,20060227,000000,16.2632,16.505,16.1816,16.1962,319122.85263497,0
+PKG.US,D,20060228,000000,16.1962,16.2496,16.035,16.0602,587968.11044699,0
+PKG.US,D,20060301,000000,16.0884,16.3438,16.0884,16.3332,868462.54005206,0
+PKG.US,D,20060302,000000,16.3245,16.5818,16.2312,16.3709,429183.53582809,0
+PKG.US,D,20060303,000000,16.2991,16.3379,16.137,16.1875,359739.4806085,0
+PKG.US,D,20060306,000000,16.0205,16.1592,15.8427,16.0428,1472473.230109,0
+PKG.US,D,20060307,000000,15.9738,16.0282,15.7504,15.9223,468950.72357454,0
+PKG.US,D,20060308,000000,15.9223,16.0205,15.6591,15.9884,915758.3422718,0
+PKG.US,D,20060309,000000,16.0205,16.3078,16.0205,16.1875,1225781.3734194,0
+PKG.US,D,20060310,000000,16.1816,16.4263,16.1738,16.3379,574760.08713416,0
+PKG.US,D,20060313,000000,16.1962,16.3496,16.1029,16.1448,425640.59786275,0
+PKG.US,D,20060314,000000,16.1448,16.1448,15.766,15.9631,628017.41531128,0
+PKG.US,D,20060315,000000,15.9738,16.2253,15.9631,16.1088,853122.16436312,0
+PKG.US,D,20060316,000000,16.1816,16.4263,16.1661,16.2253,521358.61152457,0
+PKG.US,D,20060317,000000,16.2253,16.3496,16.1875,16.1962,930524.18747988,0
+PKG.US,D,20060320,000000,16.2185,16.4128,15.9738,16.1088,433873.47550614,0
+PKG.US,D,20060321,000000,15.9738,16.2117,15.8631,15.899,489552.48054884,0
+PKG.US,D,20060322,000000,15.899,16.0961,15.6591,16.0428,1437117.9834209,0
+PKG.US,D,20060323,000000,16.0038,16.1816,15.9797,16.0282,569937.32589333,0
+PKG.US,D,20060324,000000,15.9738,16.1156,15.899,15.9281,394107.31738421,0
+PKG.US,D,20060327,000000,15.899,16.0116,15.8485,15.8903,646763.78890472,0
+PKG.US,D,20060328,000000,15.899,15.899,15.6669,15.7504,727574.89879953,0
+PKG.US,D,20060329,000000,15.7727,15.8767,15.6814,15.766,599472.10518305,0
+PKG.US,D,20060330,000000,15.7951,15.8427,15.6037,15.7582,524339.37450326,0
+PKG.US,D,20060331,000000,15.7787,15.8067,15.6154,15.8009,462280.815949,0
+PKG.US,D,20060403,000000,15.9485,16.2253,15.8067,15.9951,704565.87970288,0
+PKG.US,D,20060404,000000,15.9797,16.137,15.8427,15.9884,522068.02281726,0
+PKG.US,D,20060405,000000,15.967,16.1661,15.8223,15.9738,780975.34478461,0
+PKG.US,D,20060406,000000,15.9369,16.1816,15.9281,16.1816,407031.16433016,0
+PKG.US,D,20060407,000000,16.1816,16.2632,15.8903,15.899,344114.92855266,0
+PKG.US,D,20060410,000000,15.9437,16.0535,15.7727,15.7787,642499.08415248,0
+PKG.US,D,20060411,000000,15.8767,16.0205,15.6037,15.6114,483015.39448608,0
+PKG.US,D,20060412,000000,15.6114,15.7096,15.599,15.6154,375786.17871657,0
+PKG.US,D,20060413,000000,15.6222,15.8563,15.5047,15.7232,567943.9728271,0
+PKG.US,D,20060417,000000,15.8067,16.3157,15.8067,16.2788,1150940.0264782,0
+PKG.US,D,20060418,000000,16.2846,16.6245,16.1738,16.5526,920729.36944316,0
+PKG.US,D,20060419,000000,16.2496,16.4905,16.0038,16.0602,1875248.9563076,0
+PKG.US,D,20060420,000000,16.0535,16.1592,15.8825,16.0884,778847.11090655,0
+PKG.US,D,20060421,000000,16.2185,16.3846,16.069,16.1738,731695.4561193,0
+PKG.US,D,20060424,000000,16.1738,16.3332,16.1156,16.2419,875565.91959955,0
+PKG.US,D,20060425,000000,16.2788,16.3078,15.9951,16.1156,925977.36560979,0
+PKG.US,D,20060426,000000,16.1962,16.2312,16.0038,16.0467,493945.88836579,0
+PKG.US,D,20060427,000000,16.0467,16.0467,15.6387,15.6737,702436.61620032,0
+PKG.US,D,20060428,000000,15.6454,15.8631,15.5114,15.8301,546923.1586741,0
+PKG.US,D,20060501,000000,15.8009,16.035,15.6387,15.7951,470233.63572357,0
+PKG.US,D,20060502,000000,15.7864,15.9485,15.7427,15.9145,712090.3756781,0
+PKG.US,D,20060503,000000,15.9369,16.0282,15.7864,15.8301,260893.46766196,0
+PKG.US,D,20060504,000000,15.8563,16.035,15.8067,15.899,244133.23976313,0
+PKG.US,D,20060505,000000,15.9223,16.1088,15.8427,16.0602,399787.75584826,0
+PKG.US,D,20060508,000000,15.9884,16.0428,15.7173,15.9145,534000.34135267,0
+PKG.US,D,20060509,000000,15.9067,16.0038,15.8067,15.9281,334599.13876025,0
+PKG.US,D,20060510,000000,15.9437,15.9437,15.6737,15.729,319973.32248657,0
+PKG.US,D,20060511,000000,15.7727,15.8485,15.6154,15.6893,366270.38892415,0
+PKG.US,D,20060512,000000,15.6669,15.6669,15.4561,15.4843,338576.57827205,0
+PKG.US,D,20060515,000000,15.4843,15.4979,15.0968,15.3784,419956.04090063,0
+PKG.US,D,20060516,000000,15.4921,15.6154,15.3202,15.4056,324094.90943085,0
+PKG.US,D,20060517,000000,15.292,15.3843,15.1036,15.2036,521505.8478306,0
+PKG.US,D,20060518,000000,15.2706,15.3522,15.0472,15.0549,583992.73018421,0
+PKG.US,D,20060519,000000,15.1802,15.1802,14.8695,14.99,879390.97468274,0
+PKG.US,D,20060522,000000,14.9861,15.1802,14.7442,15.0093,531582.78298514,0
+PKG.US,D,20060523,000000,15.1375,15.1959,14.7141,14.7442,441830.41377879,0
+PKG.US,D,20060524,000000,14.7646,14.7646,14.5111,14.7306,647191.08307955,0
+PKG.US,D,20060525,000000,14.8578,14.9579,14.7306,14.8442,569937.32589333,0
+PKG.US,D,20060526,000000,14.9423,15.0696,14.8695,14.9861,322959.23358785,0
+PKG.US,D,20060530,000000,14.9861,14.9861,14.7092,14.7374,421375.89311051,0
+PKG.US,D,20060531,000000,14.7646,15.0093,14.6102,14.9968,472363.92885066,0
+PKG.US,D,20060601,000000,14.9968,15.391,14.6451,15.3444,791622.69192196,0
+PKG.US,D,20060602,000000,15.4193,15.599,15.2638,15.5173,506160.32401906,0
+PKG.US,D,20060605,000000,15.4921,15.5047,15.0909,15.1433,464693.22619393,0
+PKG.US,D,20060606,000000,15.2239,15.2871,14.751,14.7869,637676.32291165,0
+PKG.US,D,20060607,000000,14.7869,14.8288,14.5625,14.6034,501903.85626296,0
+PKG.US,D,20060608,000000,14.5879,14.8578,14.278,14.8025,726008.83990813,0
+PKG.US,D,20060609,000000,14.8578,14.9705,14.751,14.7646,382882.35089244,0
+PKG.US,D,20060612,000000,15.3114,15.3114,14.8578,14.9423,1790457.3180275,0
+PKG.US,D,20060613,000000,14.7646,14.7792,14.4354,14.4354,806251.59706919,0
+PKG.US,D,20060614,000000,14.4644,14.5762,14.2178,14.3635,635689.14759252,0
+PKG.US,D,20060615,000000,14.6247,15.1181,14.6247,14.9501,989175.71850514,0
+PKG.US,D,20060616,000000,14.99,15.0968,14.7228,14.8288,524054.16851186,0
+PKG.US,D,20060619,000000,14.8375,14.9968,14.6529,14.8909,683833.36041484,0
+PKG.US,D,20060620,000000,14.8375,14.8375,14.6451,14.7579,992724.83421759,0
+PKG.US,D,20060621,000000,14.7141,15.2706,14.6529,15.1959,579871.14323994,0
+PKG.US,D,20060622,000000,15.157,15.2182,14.9968,15.2095,579871.14323994,0
+PKG.US,D,20060623,000000,15.1308,15.2706,15.0395,15.2453,535561.25212147,0
+PKG.US,D,20060626,000000,15.3056,15.4193,15.0696,15.1433,446518.29420779,0
+PKG.US,D,20060627,000000,15.1802,15.3784,14.9968,15.0472,643783.02592602,0
+PKG.US,D,20060628,000000,15.1308,15.1725,14.8288,15.0619,600042.51716585,0
+PKG.US,D,20060629,000000,15.1802,15.5114,15.1802,15.5114,587541.84589667,0
+PKG.US,D,20060630,000000,15.5474,15.6669,15.3114,15.5047,1241549.0432833,0
+PKG.US,D,20060703,000000,15.5114,15.8009,15.2638,15.7787,370107.79950155,0
+PKG.US,D,20060705,000000,15.7787,15.8301,15.4327,15.7096,849143.6952268,0
+PKG.US,D,20060706,000000,15.6591,15.8067,15.4327,15.5396,594922.19443941,0
+PKG.US,D,20060707,000000,15.4921,15.6454,15.4114,15.4561,328492.43574588,0
+PKG.US,D,20060710,000000,15.4979,15.6454,15.4979,15.5533,370959.29897768,0
+PKG.US,D,20060711,000000,15.4979,15.56,15.258,15.4327,699314.7946627,0
+PKG.US,D,20060712,000000,15.4193,15.4765,15.157,15.2036,480458.83680867,0
+PKG.US,D,20060713,000000,15.2182,15.3056,14.8578,14.9142,1259160.7706582,0
+PKG.US,D,20060714,000000,14.8578,15.0317,14.7869,14.9209,698742.32343087,0
+PKG.US,D,20060717,000000,14.9646,15.1512,14.8909,14.9968,426344.86103285,0
+PKG.US,D,20060718,000000,15.0619,15.3843,14.6821,14.7938,916887.8403677,0
+PKG.US,D,20060719,000000,15.8427,16.4206,15.7018,16.1962,4468983.2861726,0
+PKG.US,D,20060720,000000,16.2846,16.7818,16.0282,16.0535,1996962.9297919,0
+PKG.US,D,20060721,000000,16.0535,16.1029,15.729,15.9631,1356019.6082856,0
+PKG.US,D,20060724,000000,16.0602,16.1875,15.9738,15.9884,869172.98096927,0
+PKG.US,D,20060725,000000,16.0038,16.5322,15.9951,16.4827,1276769.4091596,0
+PKG.US,D,20060726,000000,16.4827,16.4827,16.1738,16.2312,1717458.9989728,0
+PKG.US,D,20060727,000000,16.3379,16.4827,16.0961,16.137,715500.49208067,0
+PKG.US,D,20060728,000000,16.1875,16.2923,16.1301,16.1962,633838.91233425,0
+PKG.US,D,20060731,000000,16.1234,16.1525,15.9145,16.1448,890046.55881624,0
+PKG.US,D,20060801,000000,16.0767,16.0835,15.7427,16.0282,845733.57882423,0
+PKG.US,D,20060802,000000,16.0602,16.1816,15.8825,15.9631,500057.73950275,0
+PKG.US,D,20060803,000000,15.9485,16.137,15.8301,16.0602,491251.36100302,0
+PKG.US,D,20060804,000000,16.2379,16.2496,15.7864,15.9223,481169.27772587,0
+PKG.US,D,20060807,000000,15.9145,16.0767,15.8698,16.0602,661815.86972871,0
+PKG.US,D,20060808,000000,16.0602,16.1029,15.8427,15.9067,811650.94803991,0
+PKG.US,D,20060809,000000,15.9738,16.0767,15.7951,15.8067,530589.19532559,0
+PKG.US,D,20060810,000000,15.8154,15.899,15.6591,15.7096,1138728.6796985,0
+PKG.US,D,20060811,000000,15.7232,15.8301,15.56,15.599,1041017.3129704,0
+PKG.US,D,20060814,000000,15.7173,15.967,15.6222,15.6941,525338.11028542,0
+PKG.US,D,20060815,000000,15.8358,16.1448,15.8223,16.1088,622049.71160678,0
+PKG.US,D,20060816,000000,16.1592,16.2419,15.9369,15.9951,1086605.9977399,0
+PKG.US,D,20060817,000000,16.0282,16.3245,16.0282,16.0535,903966.05267079,0
+PKG.US,D,20060818,000000,16.035,16.2117,15.9554,15.9884,360019.53847731,0
+PKG.US,D,20060821,000000,15.9554,16.035,15.899,15.9738,293555.21661188,0
+PKG.US,D,20060822,000000,15.9631,16.0467,15.9223,15.9951,447653.97005079,0
+PKG.US,D,20060823,000000,16.0535,16.0961,15.7727,15.8767,290997.62930996,0
+PKG.US,D,20060824,000000,15.9145,15.9797,15.7358,15.8067,395527.1695941,0
+PKG.US,D,20060825,000000,15.8067,15.9145,15.7096,15.7787,218145.51693683,0
+PKG.US,D,20060828,000000,15.7358,15.9485,15.7096,15.9281,323239.29145666,0
+PKG.US,D,20060829,000000,15.9797,16.0767,15.8485,16.0602,323523.46782354,0
+PKG.US,D,20060830,000000,16.0835,16.1234,15.9797,16.0282,335025.40331057,0
+PKG.US,D,20060831,000000,16.0835,16.3642,16.0535,16.2923,1070132.005457,0
+PKG.US,D,20060901,000000,16.3575,16.441,16.3575,16.3846,621766.56486442,0
+PKG.US,D,20060905,000000,16.405,16.4972,16.3379,16.4478,715500.49208067,0
+PKG.US,D,20060906,000000,16.4128,16.4206,16.0535,16.1962,784383.40193814,0
+PKG.US,D,20060907,000000,15.6669,15.7582,15.391,15.5678,2747967.9641158,0
+PKG.US,D,20060908,000000,15.4921,15.7787,15.4921,15.6814,1106628.0761108,0
+PKG.US,D,20060911,000000,15.7018,15.7951,15.5533,15.7096,1336988.0287007,0
+PKG.US,D,20060912,000000,15.7173,16.1088,15.6941,16.0767,900269.7006523,0
+PKG.US,D,20060913,000000,15.9281,16.035,15.8301,15.967,1015451.7361964,0
+PKG.US,D,20060914,000000,15.967,16.1029,15.8301,16.0767,814916.91701,0
+PKG.US,D,20060915,000000,16.1962,16.3078,15.9369,16.3078,2861869.1467599,0
+PKG.US,D,20060918,000000,16.3078,16.3157,16.0467,16.1156,1046129.3987008,0
+PKG.US,D,20060919,000000,16.1448,16.2029,15.8563,16.1962,1061039.3913412,0
+PKG.US,D,20060920,000000,16.2029,16.3709,16.1448,16.2574,861499.18943899,0
+PKG.US,D,20060921,000000,16.2419,16.3078,16.1088,16.2029,778279.78779732,0
+PKG.US,D,20060922,000000,16.2029,16.2029,15.9797,16.1234,820459.38578869,0
+PKG.US,D,20060925,000000,16.1816,16.2419,15.9437,16.1738,1234305.6348013,0
+PKG.US,D,20060926,000000,16.1816,16.3157,16.069,16.2991,986337.04370989,0
+PKG.US,D,20060927,000000,16.3245,16.6682,16.2923,16.6605,1655260.4114841,0
+PKG.US,D,20060928,000000,16.608,16.6167,16.405,16.5896,881524.35668338,0
+PKG.US,D,20060929,000000,16.5818,16.5896,16.3332,16.3379,784811.72573748,0
+PKG.US,D,20061002,000000,16.2991,16.5449,16.2496,16.3914,362583.30352634,0
+PKG.US,D,20061003,000000,16.2991,16.3438,16.1962,16.2185,528461.99107206,0
+PKG.US,D,20061004,000000,16.2185,16.471,16.1816,16.441,405181.9586964,0
+PKG.US,D,20061005,000000,16.4128,16.5896,16.4128,16.5818,715644.63951315,0
+PKG.US,D,20061006,000000,16.5138,16.6935,16.405,16.6866,547063.18760851,0
+PKG.US,D,20061009,000000,16.6167,17.0111,16.5759,16.8479,785375.95997318,0
+PKG.US,D,20061010,000000,16.8693,17.0616,16.639,16.6866,666078.51523192,0
+PKG.US,D,20061011,000000,16.471,16.6866,16.0535,16.3379,1009768.2088587,0
+PKG.US,D,20061012,000000,16.3709,16.4905,16.2574,16.3642,1305745.1023363,0
+PKG.US,D,20061013,000000,16.3642,16.5138,16.27,16.3332,1212155.3225525,0
+PKG.US,D,20061016,000000,16.2632,16.27,15.9369,16.0467,1371635.9233453,0
+PKG.US,D,20061017,000000,16.0467,16.0467,15.7096,15.8358,1848827.7615594,0
+PKG.US,D,20061018,000000,15.9369,15.9554,15.3279,15.7427,1985031.640881,0
+PKG.US,D,20061019,000000,15.7727,15.8563,15.6737,15.7727,1138728.6796985,0
+PKG.US,D,20061020,000000,15.7727,15.8154,15.6154,15.6669,947139.23832172,0
+PKG.US,D,20061023,000000,15.6669,15.7504,15.5047,15.6154,487557.06823357,0
+PKG.US,D,20061024,000000,15.5533,15.6387,15.4639,15.5251,689654.85743781,0
+PKG.US,D,20061025,000000,15.5251,15.599,15.4416,15.5173,844460.96292037,0
+PKG.US,D,20061026,000000,15.5329,15.766,15.4843,15.766,1405016.3502086,0
+PKG.US,D,20061027,000000,15.7173,15.9631,15.592,15.7951,1923108.992763,0
+PKG.US,D,20061030,000000,15.8009,15.967,15.7787,15.9437,752429.00503187,0
+PKG.US,D,20061031,000000,15.9951,16.2253,15.9797,16.1738,2112565.0521392,0
+PKG.US,D,20061101,000000,16.2117,16.3379,15.9951,16.0116,1038317.637485,0
+PKG.US,D,20061102,000000,15.9281,16.1029,15.7951,16.0602,645628.11306171,0
+PKG.US,D,20061103,000000,16.1301,16.1875,15.8903,15.9145,490826.12607722,0
+PKG.US,D,20061106,000000,16.0038,16.0282,15.9281,15.9554,596631.37113877,0
+PKG.US,D,20061107,000000,15.9554,16.1301,15.9485,15.9738,662812.54626183,0
+PKG.US,D,20061108,000000,15.9067,16.2496,15.9067,16.2379,689654.85743781,0
+PKG.US,D,20061109,000000,16.2788,16.3332,16.0884,16.0961,416265.86662925,0
+PKG.US,D,20061110,000000,16.0961,16.2632,15.9797,16.2312,441118.94323707,0
+PKG.US,D,20061113,000000,16.1661,16.3914,16.1234,16.3496,356756.65838077,0
+PKG.US,D,20061114,000000,16.3709,16.5216,16.2846,16.4827,440693.70831126,0
+PKG.US,D,20061115,000000,16.4643,16.4643,16.1738,16.3078,752995.29851659,0
+PKG.US,D,20061116,000000,16.27,16.3496,16.1875,16.2379,666078.51523192,0
+PKG.US,D,20061117,000000,16.2379,16.2379,16.0205,16.0884,499914.62169479,0
+PKG.US,D,20061120,000000,16.0535,16.1738,15.9145,15.9797,1070132.005457,0
+PKG.US,D,20061121,000000,16.0038,16.0767,15.9437,15.9797,744193.03851492,0
+PKG.US,D,20061122,000000,16.0205,16.1448,15.9554,16.1156,664374.48665515,0
+PKG.US,D,20061124,000000,16.0535,16.2312,16.0535,16.1448,527464.28491442,0
+PKG.US,D,20061127,000000,16.1525,16.1525,15.967,16.0038,526896.96180518,0
+PKG.US,D,20061128,000000,15.9067,16.0116,15.7727,15.8825,584842.17041131,0
+PKG.US,D,20061129,000000,15.9485,16.0282,15.6941,15.8563,559702.85818757,0
+PKG.US,D,20061130,000000,15.8767,15.9485,15.7427,15.8767,765069.70523544,0
+PKG.US,D,20061201,000000,15.9067,15.9067,15.592,15.7358,682981.8609387,0
+PKG.US,D,20061204,000000,15.7787,16.0467,15.766,15.9797,705703.61479492,0
+PKG.US,D,20061205,000000,15.9951,16.1525,15.967,16.1156,956085.64575586,0
+PKG.US,D,20061206,000000,16.1156,16.137,15.967,16.1301,765919.14546254,0
+PKG.US,D,20061207,000000,16.2029,16.2574,15.9437,16.0602,800856.36459653,0
+PKG.US,D,20061208,000000,15.8825,15.8903,15.5833,15.6941,1972531.9992364,0
+PKG.US,D,20061211,000000,15.7504,15.8698,15.6737,15.8009,1193408.948959,0
+PKG.US,D,20061212,000000,15.8154,15.8485,15.7096,15.7727,705137.32131019,0
+PKG.US,D,20061213,000000,15.7173,15.8301,15.6669,15.7582,713655.40494498,0
+PKG.US,D,20061214,000000,15.7582,16.0205,15.7018,15.9738,871161.18591291,0
+PKG.US,D,20061215,000000,15.9797,16.0205,15.8154,15.8698,834513.76045505,0
+PKG.US,D,20061218,000000,15.8698,15.8825,15.6387,15.7018,810801.50781283,0
+PKG.US,D,20061219,000000,15.7018,15.766,15.599,15.6941,454179.73024387,0
+PKG.US,D,20061220,000000,15.6524,15.7504,15.63,15.6814,340991.04776603,0
+PKG.US,D,20061221,000000,15.7173,15.7504,15.4921,15.599,598051.22334865,0
+PKG.US,D,20061222,000000,15.6154,15.6454,15.5114,15.5396,224394.30813464,0
+PKG.US,D,20061226,000000,15.56,15.766,15.5329,15.6737,510567.11695473,0
+PKG.US,D,20061227,000000,15.729,15.9281,15.729,15.899,447363.61593681,0
+PKG.US,D,20061228,000000,15.8563,15.9223,15.6814,15.7951,435435.41589946,0
+PKG.US,D,20061229,000000,15.7727,15.7864,15.5533,15.56,322671.96834741,0
+PKG.US,D,20070103,000000,15.6893,16.069,15.6893,16.0116,1293101.3132591,0
+PKG.US,D,20070104,000000,16.0116,16.0116,15.8067,15.8485,653577.84396274,0
+PKG.US,D,20070105,000000,15.8631,15.9797,15.63,15.6814,732257.63110595,0
+PKG.US,D,20070108,000000,15.7232,15.7951,15.592,15.7358,727855.98629285,0
+PKG.US,D,20070109,000000,15.7358,15.7727,15.5678,15.7018,383026.49832491,0
+PKG.US,D,20070110,000000,15.6591,15.766,15.599,15.7173,443249.23636415,0
+PKG.US,D,20070111,000000,15.7727,15.9884,15.7727,15.8358,642220.05590819,0
+PKG.US,D,20070112,000000,15.8427,15.9951,15.8427,15.9067,979382.95971746,0
+PKG.US,D,20070116,000000,15.9281,15.9485,15.7358,15.7787,472506.0170341,0
+PKG.US,D,20070117,000000,15.7232,15.9067,15.6814,15.8563,449644.23424347,0
+PKG.US,D,20070118,000000,16.1962,16.1962,15.5173,15.7504,365706.15468846,0
+PKG.US,D,20070119,000000,15.7173,15.9067,15.7173,15.7864,610691.92355224,0
+PKG.US,D,20070122,000000,15.8485,15.8698,15.6669,15.6814,559702.85818757,0
+PKG.US,D,20070123,000000,16.0884,16.1592,15.63,15.6591,2534509.2979835,0
+PKG.US,D,20070124,000000,15.6941,16.2312,15.6941,16.1448,1372213.5426998,0
+PKG.US,D,20070125,000000,16.1448,16.1875,15.8903,15.9281,767337.96804789,0
+PKG.US,D,20070126,000000,15.9738,15.9797,15.766,15.8427,691363.00451264,0
+PKG.US,D,20070129,000000,15.8698,16.069,15.8698,15.9951,534283.48809503,0
+PKG.US,D,20070130,000000,16.0205,16.1301,15.9884,16.069,389563.58438768,0
+PKG.US,D,20070131,000000,16.0767,16.2117,15.9738,16.0835,464980.49143435,0
+PKG.US,D,20070201,000000,16.1592,16.5245,16.1234,16.405,954385.73567718,0
+PKG.US,D,20070202,000000,16.5603,16.5603,16.2253,16.441,1132902.0345529,0
+PKG.US,D,20070205,000000,16.3914,16.4643,16.27,16.3332,688375.03416233,0
+PKG.US,D,20070206,000000,16.3709,16.4351,16.2991,16.4206,876271.21239417,0
+PKG.US,D,20070207,000000,16.4759,16.5759,16.3157,16.4128,494091.06542279,0
+PKG.US,D,20070208,000000,16.1962,16.2312,15.8485,16.1875,907658.2861912,0
+PKG.US,D,20070209,000000,16.1816,16.2379,16.0961,16.1661,809518.59566378,0
+PKG.US,D,20070212,000000,16.2185,16.3379,16.1816,16.3379,769709.19331212,0
+PKG.US,D,20070213,000000,16.3963,16.5692,16.3914,16.5245,757968.38493699,0
+PKG.US,D,20070214,000000,16.5603,16.744,16.5216,16.7139,970840.16509425,0
+PKG.US,D,20070215,000000,16.6866,16.7818,16.6469,16.744,546214.77700593,0
+PKG.US,D,20070216,000000,16.9596,17.7958,16.9596,17.4753,2412651.1770668,0
+PKG.US,D,20070220,000000,17.4753,18.1863,17.4267,17.8696,2307418.4032371,0
+PKG.US,D,20070221,000000,17.8774,18.0105,17.6735,17.9882,2634776.1927645,0
+PKG.US,D,20070222,000000,18.0337,18.0677,17.8016,17.8842,935350.03759425,0
+PKG.US,D,20070223,000000,17.9007,17.9133,17.6735,17.8346,1239700.8672741,0
+PKG.US,D,20070226,000000,17.9075,18.1863,17.8629,18.0192,1797846.9331909,0
+PKG.US,D,20070227,000000,17.7424,17.8842,17.384,17.6559,1090296.1720113,0
+PKG.US,D,20070228,000000,17.6618,17.7491,17.0887,17.249,2460517.3912693,0
+PKG.US,D,20070301,000000,17.1014,17.6113,16.6759,17.6113,1824789.1179451,0
+PKG.US,D,20070302,000000,17.5861,17.6025,17.3782,17.4685,1336845.9405174,0
+PKG.US,D,20070305,000000,17.3403,17.4977,17.1305,17.1665,1190420.9786087,0
+PKG.US,D,20070306,000000,17.2432,17.4531,17.1606,17.4423,2381410.3099511,0
+PKG.US,D,20070307,000000,17.8152,17.9133,17.6025,17.6666,1538374.3473634,0
+PKG.US,D,20070308,000000,17.8016,17.8152,17.5686,17.5948,876696.44731998,0
+PKG.US,D,20070309,000000,17.7589,18.0105,17.7589,17.9211,1972109.853184,0
+PKG.US,D,20070312,000000,17.9755,17.9882,17.5686,17.7589,4131109.9414462,0
+PKG.US,D,20070313,000000,17.6792,17.6792,17.1742,17.182,1111173.8683563,0
+PKG.US,D,20070314,000000,17.249,17.3481,16.744,16.9984,1969833.3533755,0
+PKG.US,D,20070315,000000,17.2432,17.2432,16.8693,17.0887,1947534.7751961,0
+PKG.US,D,20070316,000000,17.0887,17.1014,16.9411,16.9596,933786.03795191,0
+PKG.US,D,20070319,000000,17.116,17.249,17.0315,17.2432,1131768.417959,0
+PKG.US,D,20070320,000000,17.2558,17.384,17.1606,17.3782,851557.13509624,0
+PKG.US,D,20070321,000000,17.3636,17.6462,17.2432,17.6405,1076947.0901395,0
+PKG.US,D,20070322,000000,17.6735,17.7006,17.4831,17.6559,811505.77098292,0
+PKG.US,D,20070323,000000,17.6948,17.7589,17.5462,17.7356,607428.01383118,0
+PKG.US,D,20070326,000000,17.7812,17.7812,17.5065,17.7074,644774.55433655,0
+PKG.US,D,20070327,000000,17.6248,17.6666,17.4531,17.6618,833946.4373458,0
+PKG.US,D,20070328,000000,17.6113,17.6666,17.5316,17.5861,890330.73518312,0
+PKG.US,D,20070329,000000,17.6559,17.7288,17.3161,17.3403,1177355.0434794,0
+PKG.US,D,20070330,000000,17.3403,17.3636,17.1091,17.182,1552148.6641609,0
+PKG.US,D,20070402,000000,17.2937,17.4267,17.1461,17.2023,2007185.0420035,0
+PKG.US,D,20070403,000000,17.3228,17.6666,17.3228,17.5607,1376043.7459056,0
+PKG.US,D,20070404,000000,17.6248,17.7356,17.5209,17.5686,1038033.4611183,0
+PKG.US,D,20070405,000000,17.5316,17.6559,17.4531,17.4977,768045.32009155,0
+PKG.US,D,20070409,000000,17.5792,17.7006,17.4908,17.6171,944157.44571852,0
+PKG.US,D,20070410,000000,17.6618,17.8472,17.6618,17.7812,1117559.599615,0
+PKG.US,D,20070411,000000,17.7491,17.9211,17.6792,17.8919,1111030.7505483,0
+PKG.US,D,20070412,000000,17.8551,17.9337,17.7424,17.9133,687526.62355976,0
+PKG.US,D,20070413,000000,17.9279,17.9337,17.7871,17.8279,991308.07088126,0
+PKG.US,D,20070416,000000,17.8395,17.9415,17.5607,17.6618,3129015.5241178,0
+PKG.US,D,20070417,000000,17.7074,17.9473,17.6318,17.8629,1239137.6626628,0
+PKG.US,D,20070418,000000,17.7812,17.9133,17.6025,17.8279,1232593.3692285,0
+PKG.US,D,20070419,000000,17.8346,17.8919,17.6618,17.8774,950970.47115201,0
+PKG.US,D,20070420,000000,17.8774,17.8774,17.3228,17.5462,2474861.0904251,0
+PKG.US,D,20070423,000000,17.5462,17.5686,17.384,17.4267,1488243.9888464,0
+PKG.US,D,20070424,000000,17.4753,17.4753,17.2227,17.3403,1848116.2910177,0
+PKG.US,D,20070425,000000,17.418,17.7356,17.3558,17.6735,2039707.7916435,0
+PKG.US,D,20070426,000000,17.7424,17.8279,17.5861,17.8152,1236012.7522517,0
+PKG.US,D,20070427,000000,17.7871,17.7871,17.5792,17.6559,599045.84063273,0
+PKG.US,D,20070430,000000,17.6735,17.7288,17.4345,17.4345,985628.66204172,0
+PKG.US,D,20070501,000000,17.6113,17.8472,17.5394,17.7812,1371785.2189004,0
+PKG.US,D,20070502,000000,17.8629,18.06,17.8075,17.9473,1210588.2340366,0
+PKG.US,D,20070503,000000,17.9551,18.09,17.8696,17.9473,1159316.0219295,0
+PKG.US,D,20070504,000000,18.2581,18.5884,18.0269,18.3349,1653274.2657895,0
+PKG.US,D,20070507,000000,18.3349,18.4437,18.1435,18.1863,704853.14494332,0
+PKG.US,D,20070508,000000,18.06,18.2436,17.9687,18.224,675453.24646542,0
+PKG.US,D,20070509,000000,18.194,18.2076,17.8774,18.2076,1025963.1728974,0
+PKG.US,D,20070510,000000,18.1581,18.2076,17.8774,17.8842,1004518.1534431,0
+PKG.US,D,20070511,000000,17.9211,18.126,17.9133,18.1105,805543.21540103,0
+PKG.US,D,20070514,000000,18.0746,18.4834,18.0746,18.3573,1524744.1779982,0
+PKG.US,D,20070515,000000,18.3786,18.5807,18.3698,18.533,1222379.4940132,0
+PKG.US,D,20070516,000000,18.5252,18.5252,18.0105,18.1649,1609527.5792823,0
+PKG.US,D,20070517,000000,18.1309,18.2009,17.8075,17.8472,1678267.3713319,0
+PKG.US,D,20070518,000000,17.9337,17.9687,17.7666,17.8472,1506703.0971994,0
+PKG.US,D,20070521,000000,17.8774,18.0513,17.6666,17.9075,1445386.8979224,0
+PKG.US,D,20070522,000000,18.0105,18.0192,17.8551,17.9133,995422.45045392,0
+PKG.US,D,20070523,000000,17.9882,18.0513,17.8201,17.8919,1485684.3422955,0
+PKG.US,D,20070524,000000,17.9882,18.126,17.7356,17.7491,970005.13961041,0
+PKG.US,D,20070525,000000,17.7812,17.9133,17.7589,17.8774,837786.93679676,0
+PKG.US,D,20070529,000000,17.8842,18.3106,17.7871,17.9007,1152074.6726967,0
+PKG.US,D,20070530,000000,17.8395,18.1105,17.7589,18.1105,1142417.8243453,0
+PKG.US,D,20070531,000000,18.2775,18.3436,18.0269,18.2076,2413653.0017224,0
+PKG.US,D,20070601,000000,18.2581,18.4524,18.2163,18.433,1336704.8819584,0
+PKG.US,D,20070604,000000,18.3349,18.668,18.2377,18.668,1339970.8509286,0
+PKG.US,D,20070605,000000,18.668,18.6942,18.4437,18.6233,1358719.283771,0
+PKG.US,D,20070606,000000,18.5534,18.5884,18.4766,18.5252,1414248.9932586,0
+PKG.US,D,20070607,000000,18.533,18.5611,18.194,18.2076,1224648.7864501,0
+PKG.US,D,20070608,000000,18.2076,18.3573,18.1309,18.3271,827131.35266327,0
+PKG.US,D,20070611,000000,18.2581,18.3106,18.096,18.2076,645916.40792666,0
+PKG.US,D,20070612,000000,18.1736,18.1804,17.8201,17.8551,916180.48832405,0
+PKG.US,D,20070613,000000,17.8472,17.8696,17.6559,17.8152,748023.2417207,0
+PKG.US,D,20070614,000000,17.8696,18.0416,17.8629,17.9687,1086175.6146916,0
+PKG.US,D,20070615,000000,18.1736,18.365,18.1435,18.3057,1175653.0741516,0
+PKG.US,D,20070618,000000,18.3698,18.5407,18.3573,18.4378,971416.75482415,0
+PKG.US,D,20070619,000000,18.3349,18.4194,18.1581,18.3698,1430294.6617422,0
+PKG.US,D,20070620,000000,18.365,18.4611,18.1804,18.1804,1736348.4903742,0
+PKG.US,D,20070621,000000,18.1435,18.2377,17.9133,18.1377,716355.08043035,0
+PKG.US,D,20070622,000000,18.0677,18.2009,18.0036,18.0337,1146107.9986168,0
+PKG.US,D,20070625,000000,18.0416,18.1581,17.9075,17.9959,1125942.8024379,0
+PKG.US,D,20070626,000000,18.0269,18.224,17.8279,17.9473,1195251.9768457,0
+PKG.US,D,20070627,000000,17.8774,17.8774,17.5686,17.6405,2018125.8321283,0
+PKG.US,D,20070628,000000,17.6462,17.8279,17.6113,17.7229,968590.43552311,0
+PKG.US,D,20070629,000000,17.8346,17.9687,17.7424,17.8201,1122108.4807341,0
+PKG.US,D,20070702,000000,17.9279,18.2009,17.8201,18.1037,1152220.8793782,0
+PKG.US,D,20070703,000000,18.1736,18.3503,18.1435,18.3503,440266.41413643,0
+PKG.US,D,20070705,000000,18.4077,19.3139,18.3863,19.1799,2570725.3107685,0
+PKG.US,D,20070706,000000,19.1799,19.2585,18.835,19.1604,2095239.5603801,0
+PKG.US,D,20070709,000000,19.1245,19.1245,18.8981,18.9118,991452.21831374,0
+PKG.US,D,20070710,000000,18.8078,18.9622,18.6592,18.8137,1294946.4003949,0
+PKG.US,D,20070711,000000,18.8408,19.1526,18.736,19.1089,1332015.9719049,0
+PKG.US,D,20070712,000000,19.1381,19.3275,19.1381,19.3275,515396.05594266,0
+PKG.US,D,20070713,000000,19.1312,19.3596,19.1312,19.3516,542947.77841134,0
+PKG.US,D,20070716,000000,19.2585,19.3439,19.0827,19.1011,596495.46070243,0
+PKG.US,D,20070717,000000,19.1177,19.6499,19.0827,19.2371,2005338.9252433,0
+PKG.US,D,20070718,000000,19.1526,19.2089,18.7127,18.9691,2147646.4187056,0
+PKG.US,D,20070719,000000,20.4676,22.3742,19.2964,19.7606,5382458.9508888,0
+PKG.US,D,20070720,000000,19.4547,19.5373,19.0963,19.3439,3672668.5953237,0
+PKG.US,D,20070723,000000,19.4644,19.8577,19.1711,19.2235,4006348.2793896,0
+PKG.US,D,20070724,000000,19.0108,19.4644,18.8787,19.4042,3539594.7745358,0
+PKG.US,D,20070725,000000,18.8642,19.8286,18.8642,19.2012,1874396.4272071,0
+PKG.US,D,20070726,000000,18.9118,18.9972,18.1513,18.4125,2059591.9003289,0
+PKG.US,D,20070727,000000,18.4524,18.6107,18.1513,18.2009,2535503.9152675,0
+PKG.US,D,20070730,000000,18.0823,18.4524,18.0823,18.2513,2599554.7972636,0
+PKG.US,D,20070731,000000,18.2581,18.5252,17.9133,17.9687,2535791.180508,0
+PKG.US,D,20070801,000000,18.2659,18.4194,17.7812,18.4,3564450.9400172,0
+PKG.US,D,20070802,000000,18.2659,18.533,18.194,18.2659,2266016.1717565,0
+PKG.US,D,20070803,000000,18.224,18.232,17.5948,17.6462,1481566.8738492,0
+PKG.US,D,20070806,000000,17.7871,17.9075,17.4753,17.8842,1895699.3584778,0
+PKG.US,D,20070807,000000,17.7424,17.8201,17.2023,17.3278,1960920.9235505,0
+PKG.US,D,20070808,000000,17.2791,17.7491,17.1665,17.5142,4232089.3363934,0
+PKG.US,D,20070809,000000,17.215,17.3228,15.729,16.5818,6496505.4716495,0
+PKG.US,D,20070810,000000,15.3989,17.8152,15.3989,17.3917,3941225.5582707,0
+PKG.US,D,20070813,000000,17.5686,18.5534,17.1091,17.2227,2058167.929621,0
+PKG.US,D,20070814,000000,17.2227,17.5316,16.6527,16.7303,1540504.6404904,0
+PKG.US,D,20070815,000000,16.7595,16.9063,15.967,16.2253,2615324.5263763,0
+PKG.US,D,20070816,000000,16.2029,16.8139,16.0116,16.7003,2936574.5832648,0
+PKG.US,D,20070817,000000,17.3636,18.06,17.0256,17.7074,2251319.311391,0
+PKG.US,D,20070820,000000,17.8016,17.8919,17.5065,17.7142,1569762.4507848,0
+PKG.US,D,20070821,000000,17.5686,17.9211,17.4908,17.8629,1363544.1042608,0
+PKG.US,D,20070822,000000,18.06,18.2163,17.9551,18.1377,1855931.1411069,0
+PKG.US,D,20070823,000000,18.1581,18.5475,17.7871,17.9415,2466336.8290433,0
+PKG.US,D,20070824,000000,17.9473,18.0192,17.687,17.9551,1657530.7335456,0
+PKG.US,D,20070827,000000,17.9551,18.0823,17.687,17.7142,986622.24970128,0
+PKG.US,D,20070828,000000,17.6318,17.6948,17.3917,17.4608,792479.33952067,0
+PKG.US,D,20070829,000000,17.6559,18.1309,17.6113,18.096,1320802.3312829,0
+PKG.US,D,20070830,000000,17.9211,18.096,17.6792,17.8472,612393.89287996,0
+PKG.US,D,20070831,000000,17.8551,18.4194,17.7142,18.3436,1108474.1928709,0
+PKG.US,D,20070904,000000,18.2163,18.6233,18.2163,18.533,858234.25009341,0
+PKG.US,D,20070905,000000,18.3863,18.5252,18.0463,18.1513,1092850.6704396,0
+PKG.US,D,20070906,000000,18.1513,18.4125,18.1377,18.2931,2364650.0820523,0
+PKG.US,D,20070907,000000,18.0463,18.1435,17.8919,18.09,830253.17420088,0
+PKG.US,D,20070910,000000,18.2436,18.3106,17.6462,17.8016,776284.37548204,0
+PKG.US,D,20070911,000000,17.7958,18.2009,17.7142,18.0746,1127221.5960889,0
+PKG.US,D,20070912,000000,17.9687,18.2659,17.7229,18.0513,765069.70523544,0
+PKG.US,D,20070913,000000,18.1649,18.433,18.096,18.224,705703.61479492,0
+PKG.US,D,20070914,000000,17.9959,18.4766,17.9959,18.3863,568800.62042581,0
+PKG.US,D,20070917,000000,18.3271,18.5475,18.2727,18.3436,998832.56685648,0
+PKG.US,D,20070918,000000,18.4261,18.7437,18.194,18.7068,1175795.1623351,0
+PKG.US,D,20070919,000000,18.8001,19.2235,18.8001,18.9758,1115573.4539203,0
+PKG.US,D,20070920,000000,18.9905,19.0546,18.7874,19.0108,547776.71739926,0
+PKG.US,D,20070921,000000,19.2439,19.5508,19.1449,19.5508,2646705.4224262,0
+PKG.US,D,20070924,000000,19.5877,19.6373,18.9321,19.1177,1323922.0935714,0
+PKG.US,D,20070925,000000,18.8864,19.3516,18.736,19.3275,1780234.1761913,0
+PKG.US,D,20070926,000000,19.4779,19.6343,19.1711,19.2964,823863.32444414,0
+PKG.US,D,20070927,000000,19.3139,19.5313,19.2964,19.5313,974550.93185598,0
+PKG.US,D,20070928,000000,20.2452,20.8056,19.9238,20.4676,3427256.5619096,0
+PKG.US,D,20071001,000000,20.4676,21.3213,20.4676,21.232,2456395.804325,0
+PKG.US,D,20071002,000000,21.202,21.232,20.0665,20.2006,2177751.6099781,0
+PKG.US,D,20071003,000000,20.1394,20.5551,19.9694,20.4482,867321.71608648,0
+PKG.US,D,20071004,000000,20.5599,20.5599,19.8907,20.0237,1032780.316829,0
+PKG.US,D,20071005,000000,20.1268,20.5123,20.1268,20.4599,1040443.8121141,0
+PKG.US,D,20071008,000000,20.5056,20.5958,20.3424,20.4745,485857.15815488,0
+PKG.US,D,20071009,000000,20.5958,21.0377,20.4802,20.9484,972135.4327375,0
+PKG.US,D,20071010,000000,20.993,21.1106,20.489,20.6852,1779811.0005146,0
+PKG.US,D,20071011,000000,20.7445,21.029,20.5725,20.7308,1328040.5916421,0
+PKG.US,D,20071012,000000,20.7989,20.993,20.5599,20.9095,866331.21730046,0
+PKG.US,D,20071015,000000,20.897,21.1863,20.6239,20.897,800282.86374018,0
+PKG.US,D,20071016,000000,21.0019,21.5321,20.8455,21.1174,1722433.1150177,0
+PKG.US,D,20071017,000000,21.4185,21.7468,21.2242,21.5264,2094387.0312796,0
+PKG.US,D,20071018,000000,22.144,22.2489,21.202,21.7244,2678091.4665988,0
+PKG.US,D,20071019,000000,21.6235,21.7468,20.9796,21.0213,1680107.3103449,0
+PKG.US,D,20071022,000000,21.2689,21.9614,21.0523,21.8905,2157726.4427338,0
+PKG.US,D,20071023,000000,21.5107,21.8982,21.2388,21.8982,2422315.2327898,0
+PKG.US,D,20071024,000000,21.7934,21.8905,21.0523,21.6166,1631544.0403439,0
+PKG.US,D,20071025,000000,21.5194,21.7788,20.7989,21.3417,1810769.7505123,0
+PKG.US,D,20071026,000000,21.5554,21.6098,21.232,21.5107,1301199.3100907,0
+PKG.US,D,20071029,000000,21.8147,21.8497,21.1941,21.8409,1624298.572613,0
+PKG.US,D,20071030,000000,21.8069,22.1643,21.7865,21.9837,999119.83209692,0
+PKG.US,D,20071031,000000,21.9769,22.4489,21.8303,22.4208,1668048.3479937,0
+PKG.US,D,20071101,000000,22.1712,22.2421,21.7244,21.8012,1618049.7814151,0
+PKG.US,D,20071102,000000,21.6662,21.9041,21.1941,21.4263,1652276.5596319,0
+PKG.US,D,20071105,000000,21.2437,21.6429,21.1495,21.369,1173615.4472311,0
+PKG.US,D,20071106,000000,21.3554,21.6011,21.2087,21.467,1494160.2113249,0
+PKG.US,D,20071107,000000,21.0601,21.4612,20.7367,20.7842,2130531.9999728,0
+PKG.US,D,20071108,000000,20.9484,21.3631,20.4745,21.335,2720558.3298306,0
+PKG.US,D,20071109,000000,21.0076,21.6302,20.7532,21.3554,2993235.8500974,0
+PKG.US,D,20071112,000000,21.3,21.7021,21.0135,21.2087,1957407.8446961,0
+PKG.US,D,20071113,000000,21.4001,21.6235,21.1106,21.4738,1969978.5304324,0
+PKG.US,D,20071114,000000,21.5107,21.8303,21.3213,21.4904,1525166.3240504,0
+PKG.US,D,20071115,000000,21.3757,21.8614,21.1863,21.467,2176899.0808776,0
+PKG.US,D,20071116,000000,21.5554,21.8147,21.2087,21.6235,1871410.5161057,0
+PKG.US,D,20071119,000000,21.4263,21.4612,20.5395,20.5813,2216427.3957359,0
+PKG.US,D,20071120,000000,20.5599,21.1242,20.3831,20.7989,1691899.5999459,0
+PKG.US,D,20071121,000000,20.6162,20.7532,19.6936,19.6936,2632219.6350869,0
+PKG.US,D,20071123,000000,19.9238,20.0888,19.8053,19.8907,1014883.3834626,0
+PKG.US,D,20071126,000000,19.9238,20.0587,19.2089,19.3799,2278444.7693095,0
+PKG.US,D,20071127,000000,19.4857,19.6635,19.0458,19.4178,1820004.4528115,0
+PKG.US,D,20071128,000000,19.0108,19.8198,18.8914,19.7606,3847919.9548538,0
+PKG.US,D,20071129,000000,19.6343,19.9762,19.5373,19.8121,1166032.2626584,0
+PKG.US,D,20071130,000000,19.9626,20.187,19.7606,19.915,1572313.8603396,0
+PKG.US,D,20071203,000000,19.9985,20.3288,19.6635,19.9626,3011700.106573,0
+PKG.US,D,20071204,000000,19.9626,20.0888,19.7383,19.9548,1818865.6880948,0
+PKG.US,D,20071205,000000,20.2219,20.3065,19.9034,20.2598,1381581.0665616,0
+PKG.US,D,20071206,000000,20.2598,20.9095,20.1937,20.864,1363975.5169338,0
+PKG.US,D,20071207,000000,20.9796,20.9796,20.693,20.8056,610544.68724621,0
+PKG.US,D,20071210,000000,20.9018,21.0213,20.6659,20.9863,943779.57352052,0
+PKG.US,D,20071211,000000,21.0601,21.1048,19.886,19.9413,1368271.1104216,0
+PKG.US,D,20071212,000000,20.4599,20.4599,19.6042,19.8053,1317672.2727491,0
+PKG.US,D,20071213,000000,19.746,20.0888,19.581,19.9985,1629832.8043955,0
+PKG.US,D,20071214,000000,19.7704,20.0888,19.68,19.7975,1420775.7830762,0
+PKG.US,D,20071217,000000,19.7304,19.8577,19.1866,19.3062,1301337.2797761,0
+PKG.US,D,20071218,000000,19.5179,19.581,18.8408,19.1177,2156617.5371282,0
+PKG.US,D,20071219,000000,19.0739,19.3439,18.835,19.0108,1269387.0013679,0
+PKG.US,D,20071220,000000,19.1177,19.3596,18.9758,19.2517,1067651.6399938,0
+PKG.US,D,20071221,000000,19.6266,19.8121,19.5373,19.8053,1780834.4472852,0
+PKG.US,D,20071224,000000,20.0451,20.1782,19.7975,19.9898,321678.38068785,0
+PKG.US,D,20071226,000000,20.0122,20.0947,19.7742,19.9548,652016.93319393,0
+PKG.US,D,20071227,000000,19.8907,19.9985,19.746,19.7897,907372.05057528,0
+PKG.US,D,20071228,000000,20.2841,20.3676,19.9471,20.0724,1379734.9498014,0
+PKG.US,D,20071231,000000,20.0063,20.0724,19.7606,19.8577,840908.75833437,0
+PKG.US,D,20080102,000000,19.8198,20.2374,19.6499,19.9694,2189114.5461553,0
+PKG.US,D,20080103,000000,19.9985,20.1705,19.6197,19.6723,715359.43352174,0
+PKG.US,D,20080104,000000,19.4479,19.6129,18.8001,18.9972,1302389.5560332,0
+PKG.US,D,20080107,000000,19.1245,19.2895,18.7214,18.8642,1336136.5292246,0
+PKG.US,D,20080108,000000,19.003,19.0234,18.3698,18.3698,1040423.2196237,0
+PKG.US,D,20080109,000000,18.4261,18.9049,18.0416,18.8078,2197354.6311704,0
+PKG.US,D,20080110,000000,18.5534,19.1604,18.533,19.0399,1830099.9212073,0
+PKG.US,D,20080111,000000,18.9195,18.9195,18.5252,18.5951,1344230.4075582,0
+PKG.US,D,20080114,000000,18.6874,18.8001,18.4921,18.7272,715359.43352174,0
+PKG.US,D,20080115,000000,18.4437,18.5534,17.9882,18.2009,1232456.4291677,0
+PKG.US,D,20080116,000000,18.0269,18.6301,17.9832,18.2775,2461658.2152349,0
+PKG.US,D,20080117,000000,18.3057,18.4766,17.6248,17.7006,2034489.6545878,0
+PKG.US,D,20080118,000000,17.7958,18.5193,17.7958,17.9648,2216741.4312138,0
+PKG.US,D,20080122,000000,17.2082,17.9755,17.182,17.5539,3129086.5682095,0
+PKG.US,D,20080123,000000,15.7018,16.9984,13.9692,16.773,9726641.4492732,0
+PKG.US,D,20080124,000000,17.8629,17.8629,16.5449,16.9984,4478260.203077,0
+PKG.US,D,20080125,000000,17.0887,18.0192,16.7363,17.1548,3906999.8096785,0
+PKG.US,D,20080128,000000,16.7303,17.0188,16.5322,16.6866,2704204.8036163,0
+PKG.US,D,20080129,000000,16.878,17.5209,16.8362,17.3403,2878885.7511637,0
+PKG.US,D,20080130,000000,17.2858,17.4685,16.9489,16.9547,2900595.384119,0
+PKG.US,D,20080131,000000,16.7303,17.1936,16.5963,17.0751,2184001.4308004,0
+PKG.US,D,20080201,000000,17.0887,17.4267,16.9694,17.1606,2662834.4904957,0
+PKG.US,D,20080204,000000,17.1606,17.3111,16.6469,17.0256,1820076.5265277,0
+PKG.US,D,20080205,000000,16.8275,17.182,16.6759,16.9596,2050930.6988862,0
+PKG.US,D,20080206,000000,16.9907,17.0393,16.5759,16.5963,1719437.9372959,0
+PKG.US,D,20080207,000000,16.5449,16.8556,16.5245,16.7139,2082598.8601766,0
+PKG.US,D,20080208,000000,16.6605,16.9751,16.5245,16.8013,1641627.1532455,0
+PKG.US,D,20080211,000000,16.8479,16.9694,16.6022,16.8362,867605.89245335,0
+PKG.US,D,20080212,000000,16.9411,17.0964,16.7877,16.8275,1183182.7182494,0
+PKG.US,D,20080213,000000,16.9907,17.4531,16.878,17.3782,1683805.7216124,0
+PKG.US,D,20080214,000000,17.5209,17.7812,17.2393,17.3161,1902968.5075728,0
+PKG.US,D,20080215,000000,17.215,17.384,17.0188,17.2227,1256748.3604133,0
+PKG.US,D,20080219,000000,17.4753,17.5394,16.9023,17.0256,1879510.5721864,0
+PKG.US,D,20080220,000000,17.0256,17.3782,16.9694,17.2937,1515650.534258,0
+PKG.US,D,20080221,000000,17.3558,17.5065,17.1305,17.1665,1659400.5316697,0
+PKG.US,D,20080222,000000,17.182,17.3345,16.639,17.0616,1785973.303253,0
+PKG.US,D,20080225,000000,16.8634,17.5142,16.8634,17.4753,1620147.1265576,0
+PKG.US,D,20080226,000000,17.384,17.8075,17.3403,17.6171,1470811.4161375,0
+PKG.US,D,20080227,000000,17.4423,17.4481,16.8479,16.8556,2686617.7872297,0
+PKG.US,D,20080228,000000,16.8857,16.9751,16.608,16.6167,1675475.0296397,0
+PKG.US,D,20080229,000000,16.4759,16.4759,15.9951,16.0467,1945322.1121075,0
+PKG.US,D,20080303,000000,16.0282,16.3575,15.8358,16.0116,2778871.1143896,0
+PKG.US,D,20080304,000000,15.8698,16.0767,15.8154,15.9797,1739617.5482179,0
+PKG.US,D,20080305,000000,16.0535,16.3709,15.9738,16.2632,1420813.8791834,0
+PKG.US,D,20080306,000000,16.3575,16.3575,16.137,16.1962,2226039.9702329,0
+PKG.US,D,20080307,000000,15.9437,16.3379,15.9437,16.0535,1542065.5512592,0
+PKG.US,D,20080310,000000,16.1029,16.1738,15.7358,15.7427,1215492.3356142,0
+PKG.US,D,20080311,000000,16.1301,16.3575,15.6814,16.3332,1526731.3533174,0
+PKG.US,D,20080312,000000,16.3332,16.3438,15.8698,15.8767,1244961.2189349,0
+PKG.US,D,20080313,000000,15.7018,16.1448,15.3716,16.1301,1410263.3167507,0
+PKG.US,D,20080314,000000,16.2312,16.2496,15.7582,15.9884,1387264.5938992,0
+PKG.US,D,20080317,000000,15.6154,16.3157,15.4639,15.8358,1792163.4058533,0
+PKG.US,D,20080318,000000,15.9369,16.0961,15.3202,15.8485,1757246.7792096,0
+PKG.US,D,20080319,000000,15.9554,16.1448,15.5329,15.5329,1627878.5770609,0
+PKG.US,D,20080320,000000,15.4707,15.63,15.3716,15.4639,2898613.3569224,0
+PKG.US,D,20080324,000000,15.4707,15.8698,15.4639,15.7358,3823569.3350107,0
+PKG.US,D,20080325,000000,15.7358,16.3245,15.7018,16.1234,1247086.3639393,0
+PKG.US,D,20080326,000000,15.9369,16.2574,15.5251,15.6591,1716611.6179947,0
+PKG.US,D,20080327,000000,15.7173,15.7787,15.3989,15.599,2622149.9073041,0
+PKG.US,D,20080328,000000,15.6524,15.7427,15.5114,15.5251,1320802.3312829,0
+PKG.US,D,20080331,000000,15.4921,15.7951,15.3989,15.7232,1135791.1609496,0
+PKG.US,D,20080401,000000,17.1878,17.1878,14.7869,16.3379,1689199.9244605,0
+PKG.US,D,20080402,000000,16.3846,16.6866,16.2991,16.3332,1613760.3656744,0
+PKG.US,D,20080403,000000,16.2379,16.2923,15.9437,16.2379,1621320.8985077,0
+PKG.US,D,20080404,000000,16.27,16.3332,15.8485,15.9631,1236150.7219371,0
+PKG.US,D,20080407,000000,16.1738,16.6527,16.1156,16.1592,1192125.0071855,0
+PKG.US,D,20080408,000000,16.0767,16.1875,15.5474,15.6737,1891441.8610972,0
+PKG.US,D,20080409,000000,15.63,15.6669,15.1512,15.2095,2439826.0569619,0
+PKG.US,D,20080410,000000,15.2396,15.258,14.8578,15.0472,1485284.8479826,0
+PKG.US,D,20080411,000000,14.8646,14.9646,14.6451,14.7938,2191769.9477864,0
+PKG.US,D,20080414,000000,14.8141,14.99,14.7306,14.8578,1552265.0117314,0
+PKG.US,D,20080415,000000,14.8772,14.9278,14.4053,14.5694,2031222.6559932,0
+PKG.US,D,20080416,000000,14.6529,14.8083,14.6364,14.7374,2088464.6310538,0
+PKG.US,D,20080417,000000,14.7025,14.8491,14.5956,14.6102,1303687.91255,0
+PKG.US,D,20080418,000000,14.7714,14.9705,14.7442,14.7869,4100274.7463907,0
+PKG.US,D,20080421,000000,14.8141,15.3114,14.6685,15.0696,1825766.2316123,0
+PKG.US,D,20080422,000000,14.7141,15.7582,14.7141,15.157,3678984.3121152,0
+PKG.US,D,20080423,000000,15.1628,15.3589,14.8695,14.9423,2143967.570304,0
+PKG.US,D,20080424,000000,14.9336,15.5474,14.8578,15.2987,2087466.9248961,0
+PKG.US,D,20080425,000000,15.3114,15.9631,15.2239,15.9369,2152651.4234862,0
+PKG.US,D,20080428,000000,15.9145,16.069,15.7504,15.7951,1248743.0297884,0
+PKG.US,D,20080429,000000,15.7358,15.8698,15.3522,15.4327,2351121.8455146,0
+PKG.US,D,20080430,000000,15.5396,15.7358,15.4416,15.4765,1242812.3925665,0
+PKG.US,D,20080501,000000,15.5396,15.6941,15.3522,15.5474,2156197.450325,0
+PKG.US,D,20080502,000000,15.63,15.6524,15.3522,15.4416,1534395.878227,0
+PKG.US,D,20080505,000000,15.3716,15.5047,15.2036,15.3367,2194900.0063202,0
+PKG.US,D,20080506,000000,15.3522,15.7582,15.2453,15.6737,2072581.6432441,0
+PKG.US,D,20080507,000000,15.592,16.3438,15.592,15.967,2878781.7590873,0
+PKG.US,D,20080508,000000,16.0467,16.0767,15.8631,16.0428,1698722.9216246,0
+PKG.US,D,20080509,000000,15.9738,16.1661,15.8485,16.0884,1433034.4925837,0
+PKG.US,D,20080512,000000,16.137,16.1875,15.6737,16.0884,1819208.5530592,0
+PKG.US,D,20080513,000000,16.1234,16.7363,16.1234,16.6245,2543740.911409,0
+PKG.US,D,20080514,000000,16.6935,16.7363,16.471,16.6759,2007292.1229533,0
+PKG.US,D,20080515,000000,17.215,17.5065,16.8275,17.2432,2273833.0810948,0
+PKG.US,D,20080516,000000,17.2636,17.4608,17.1742,17.4074,2064347.7359762,0
+PKG.US,D,20080519,000000,17.7491,18.2999,17.7491,17.9211,2726460.1375659,0
+PKG.US,D,20080520,000000,17.8919,18.1037,17.6405,18.0269,1912719.0517551,0
+PKG.US,D,20080521,000000,18.0269,18.3573,18.0269,18.0823,2747960.7567442,0
+PKG.US,D,20080522,000000,18.1513,18.1863,17.7491,17.8279,1241458.4363258,0
+PKG.US,D,20080523,000000,17.8919,17.8919,17.3636,17.418,1434879.5797194,0
+PKG.US,D,20080527,000000,17.4267,17.6666,17.3228,17.6318,1195205.6437424,0
+PKG.US,D,20080528,000000,17.7142,18.6378,17.4005,18.5252,2874546.913446,0
+PKG.US,D,20080529,000000,18.4261,18.6378,18.2727,18.3106,1327271.4621274,0
+PKG.US,D,20080530,000000,18.3863,18.4077,18.1649,18.3349,1473128.0713023,0
+PKG.US,D,20080602,000000,18.2163,18.2999,17.9337,17.9882,1027849.4450138,0
+PKG.US,D,20080603,000000,17.9687,18.1435,17.8395,17.9959,967273.545765,0
+PKG.US,D,20080604,000000,17.9687,18.1309,17.8696,17.9687,1439210.1804408,0
+PKG.US,D,20080605,000000,18.1377,18.2009,17.9648,18.194,1432533.0654437,0
+PKG.US,D,20080606,000000,18.096,18.1192,17.6462,17.687,710356.48799033,0
+PKG.US,D,20080609,000000,17.6735,17.6792,17.1364,17.3345,762568.74728199,0
+PKG.US,D,20080610,000000,17.249,17.2704,16.8411,16.8936,1894683.1190789,0
+PKG.US,D,20080611,000000,16.8411,16.8411,16.4206,16.4478,753020.00950501,0
+PKG.US,D,20080612,000000,16.6167,16.8275,16.5138,16.5449,770642.03312514,0
+PKG.US,D,20080613,000000,16.5449,17.0043,16.5449,16.9489,964652.12174299,0
+PKG.US,D,20080616,000000,16.8362,16.9411,16.6682,16.8207,1013455.2942566,0
+PKG.US,D,20080617,000000,16.8479,16.9907,16.6682,16.8139,1180865.0334602,0
+PKG.US,D,20080618,000000,16.7003,17.0393,16.3157,16.7925,1493142.9423015,0
+PKG.US,D,20080619,000000,16.6809,17.0674,16.6167,16.9694,699611.3265238,0
+PKG.US,D,20080620,000000,16.7663,16.914,16.2574,16.2846,1240925.0908256,0
+PKG.US,D,20080623,000000,16.2991,16.3846,16.0038,16.0282,991549.0030184,0
+PKG.US,D,20080624,000000,15.9797,15.9884,15.4921,15.729,2357074.1048513,0
+PKG.US,D,20080625,000000,15.8301,15.9951,15.7232,15.8067,1399421.3705795,0
+PKG.US,D,20080626,000000,15.6669,15.6669,15.3114,15.391,1873728.200895,0
+PKG.US,D,20080627,000000,15.4639,15.6591,15.3202,15.5047,2122791.2828487,0
+PKG.US,D,20080630,000000,15.4327,15.4493,15.1036,15.1433,1019043.0665141,0
+PKG.US,D,20080701,000000,15.0093,15.1433,14.7374,15.1181,1298876.4771788,0
+PKG.US,D,20080702,000000,15.125,15.3114,14.8832,14.8832,1117150.8386814,0
+PKG.US,D,20080703,000000,14.9055,15.5833,14.8141,15.4493,1238601.2282891,0
+PKG.US,D,20080707,000000,15.5047,16.0535,15.3843,15.6114,2324377.3486678,0
+PKG.US,D,20080708,000000,15.7232,16.5759,15.592,16.4351,1911653.3903793,0
+PKG.US,D,20080709,000000,16.3914,16.5896,15.9884,16.0428,1066710.5631847,0
+PKG.US,D,20080710,000000,15.9554,16.2419,15.7951,15.9437,1321108.1297645,0
+PKG.US,D,20080711,000000,15.7427,16.0535,15.425,15.599,1964311.4770872,0
+PKG.US,D,20080714,000000,15.7173,16.3846,15.4843,16.3769,2858978.9907387,0
+PKG.US,D,20080715,000000,16.2574,16.6759,15.7358,16.3379,2683248.8558078,0
+PKG.US,D,20080716,000000,16.3963,16.8362,16.2788,16.773,1684398.7853345,0
+PKG.US,D,20080717,000000,16.8634,17.5607,16.773,17.5394,1494112.8485972,0
+PKG.US,D,20080718,000000,17.5316,17.9007,16.6866,17.8395,1498310.6277558,0
+PKG.US,D,20080721,000000,17.8075,17.9473,17.3558,17.6025,3204919.4435612,0
+PKG.US,D,20080722,000000,18.09,18.2727,17.7491,17.8075,4748450.1505091,0
+PKG.US,D,20080723,000000,17.9075,18.3271,17.9007,18.232,2715531.7029353,0
+PKG.US,D,20080724,000000,18.2999,18.2999,17.3024,17.3278,2572624.9680035,0
+PKG.US,D,20080725,000000,17.3481,17.8201,17.3345,17.5792,2352710.5561454,0
+PKG.US,D,20080728,000000,17.4685,17.9551,17.4531,17.5948,1478715.8435598,0
+PKG.US,D,20080729,000000,17.5607,17.9551,17.5607,17.7356,2215227.8831728,0
+PKG.US,D,20080730,000000,17.8774,18.0192,17.4831,17.7229,1899659.2943728,0
+PKG.US,D,20080731,000000,17.5948,18.09,17.5948,17.9687,2666446.4133038,0
+PKG.US,D,20080801,000000,17.9133,18.0192,17.4977,17.5734,2289473.0775183,0
+PKG.US,D,20080804,000000,17.5394,17.6792,17.215,17.6113,2899984.8167799,0
+PKG.US,D,20080805,000000,17.6248,17.7491,17.2704,17.4753,2545813.5455631,0
+PKG.US,D,20080806,000000,17.4753,17.8075,17.3558,17.4685,1025693.4112737,0
+PKG.US,D,20080807,000000,17.4131,17.4131,16.773,16.8207,1099575.1481646,0
+PKG.US,D,20080808,000000,16.8556,17.4267,16.8411,17.418,1491134.1448676,0
+PKG.US,D,20080811,000000,17.5948,17.8075,17.2636,17.8075,1018527.2246307,0
+PKG.US,D,20080812,000000,17.687,17.9687,17.418,17.4753,1147078.9345369,0
+PKG.US,D,20080813,000000,17.4753,17.5539,17.3228,17.418,1064305.3603115,0
+PKG.US,D,20080814,000000,17.4005,17.8016,17.249,17.6948,1181690.7923232,0
+PKG.US,D,20080815,000000,17.7142,18.1863,17.6462,18.1435,1498410.5013339,0
+PKG.US,D,20080818,000000,18.2999,18.5807,18.0823,18.194,1934200.1080675,0
+PKG.US,D,20080819,000000,18.1581,18.2581,17.7229,17.8279,773518.80402754,0
+PKG.US,D,20080820,000000,17.8774,18.0416,17.7074,17.9133,871639.96131364,0
+PKG.US,D,20080821,000000,17.8075,18.0463,17.7666,17.9075,564271.30217253,0
+PKG.US,D,20080822,000000,18.1581,18.1581,17.8629,18.0677,616122.16325849,0
+PKG.US,D,20080825,000000,17.9473,17.9551,17.4267,17.4831,902998.20562416,0
+PKG.US,D,20080826,000000,17.4908,17.5248,17.2704,17.4131,893800.5698077,0
+PKG.US,D,20080827,000000,17.4831,17.7812,17.4831,17.7229,1923291.2363027,0
+PKG.US,D,20080828,000000,17.8016,18.3573,17.6618,18.3573,1301166.3621061,0
+PKG.US,D,20080829,000000,18.2076,18.3786,18.0036,18.1309,1072776.0812184,0
+PKG.US,D,20080902,000000,18.4,18.4261,17.8774,18.0463,879321.98984006,0
+PKG.US,D,20080903,000000,18.2377,19.003,18.1435,18.5807,2921955.9743627,0
+PKG.US,D,20080904,000000,18.4437,18.4921,17.6318,17.8016,1326993.4635076,0
+PKG.US,D,20080905,000000,17.7812,18.3106,17.6025,18.1581,2182773.0887509,0
+PKG.US,D,20080908,000000,18.5193,18.5534,17.5792,17.6559,2250771.5511477,0
+PKG.US,D,20080909,000000,17.9473,18.1736,17.5316,17.7424,2649025.1664646,0
+PKG.US,D,20080910,000000,17.8201,18.0036,17.3161,17.8395,1668358.2649736,0
+PKG.US,D,20080911,000000,17.5792,18.1513,17.2858,18.0823,1394793.2083726,0
+PKG.US,D,20080912,000000,17.9648,18.4378,17.7006,18.3057,1112217.9076172,0
+PKG.US,D,20080915,000000,18.232,18.4834,17.2937,17.687,1384863.5095239,0
+PKG.US,D,20080916,000000,17.4481,17.6318,16.7663,17.4908,2178880.0784496,0
+PKG.US,D,20080917,000000,17.3278,17.3278,15.9369,15.9369,2520396.2347197,0
+PKG.US,D,20080918,000000,16.0884,16.3496,15.0619,15.729,3526205.5373079,0
+PKG.US,D,20080919,000000,16.4905,18.4611,15.7727,16.539,2489531.180553,0
+PKG.US,D,20080922,000000,16.4565,16.914,16.1875,16.2496,2510249.2850979,0
+PKG.US,D,20080923,000000,16.2185,16.9063,16.1448,16.3642,1817919.4631631,0
+PKG.US,D,20080924,000000,16.4206,16.7877,15.9951,16.5818,1403235.0997929,0
+PKG.US,D,20080925,000000,16.6935,17.249,16.6866,17.0547,2579620.2369767,0
+PKG.US,D,20080926,000000,16.7595,17.1665,16.4972,16.7363,1050949.071068,0
+PKG.US,D,20080929,000000,16.4827,16.4827,15.5251,15.7504,2093618.9313893,0
+PKG.US,D,20080930,000000,16.0038,16.3438,15.5173,16.3245,1353194.3186092,0
+PKG.US,D,20081001,000000,16.2632,16.6167,16.0205,16.3709,1310321.7833174,0
+PKG.US,D,20081002,000000,16.2991,16.3846,15.5678,15.6591,1051187.9439561,0
+PKG.US,D,20081003,000000,15.8427,16.441,15.4979,15.5251,1524281.8765898,0
+PKG.US,D,20081006,000000,15.258,15.258,14.3907,15.0909,2945433.472615,0
+PKG.US,D,20081007,000000,15.2095,15.7173,14.3635,14.5044,2059255.2131117,0
+PKG.US,D,20081008,000000,14.144,14.9423,14.0809,14.2847,2234893.7114605,0
+PKG.US,D,20081009,000000,14.5402,14.6821,13.265,13.2874,2622565.8756091,0
+PKG.US,D,20081010,000000,12.9028,13.504,12.0792,13.0417,3837909.9452929,0
+PKG.US,D,20081013,000000,13.8429,14.2713,13.265,14.2713,1986502.9743167,0
+PKG.US,D,20081014,000000,14.7228,15.1113,13.6574,14.0129,2298912.6750964,0
+PKG.US,D,20081015,000000,13.7993,13.7993,11.8568,12.4084,3781496.8179692,0
+PKG.US,D,20081016,000000,12.4414,12.7833,11.4294,12.521,3376407.5254793,0
+PKG.US,D,20081017,000000,12.2132,12.7124,12.0645,12.1569,1871966.5133453,0
+PKG.US,D,20081020,000000,12.3705,12.525,12.0529,12.387,2458096.7440282,0
+PKG.US,D,20081021,000000,12.7882,13.0621,12.0422,12.6629,2191571.2302545,0
+PKG.US,D,20081022,000000,12.4968,12.5113,11.7538,12.1569,2299901.1146334,0
+PKG.US,D,20081023,000000,12.1705,12.3133,11.1837,11.8014,2605718.1296264,0
+PKG.US,D,20081024,000000,10.9983,11.4897,10.7165,10.9059,2537582.7271688,0
+PKG.US,D,20081027,000000,10.8302,11.0613,10.4805,10.4805,2115483.0080222,0
+PKG.US,D,20081028,000000,10.6816,10.9486,10.4737,10.7311,2902840.9951921,0
+PKG.US,D,20081029,000000,10.7311,12.4609,10.5641,11.2439,3272428.8343122,0
+PKG.US,D,20081030,000000,11.4964,11.6606,11.2653,11.4158,1552828.2163426,0
+PKG.US,D,20081031,000000,11.3274,12.0792,11.2206,11.8499,1127156.7297442,0
+PKG.US,D,20081103,000000,11.4897,11.7228,10.8243,11.5051,1831383.8629808,0
+PKG.US,D,20081104,000000,11.6664,11.814,11.341,11.6052,1894621.3416078,0
+PKG.US,D,20081105,000000,11.4897,11.8072,11.1323,11.1905,1307943.3506815,0
+PKG.US,D,20081106,000000,11.1467,11.3557,10.5213,10.5835,966175.96602915,0
+PKG.US,D,20081107,000000,10.6456,10.9632,10.5048,10.8019,619666.13084835,0
+PKG.US,D,20081110,000000,11.0525,11.2137,9.72684,9.92109,2372195.170518,0
+PKG.US,D,20081111,000000,9.61127,9.86189,9.16207,9.5695,1873528.4537386,0
+PKG.US,D,20081112,000000,9.37818,9.49861,9.27426,9.32864,1631899.2608025,0
+PKG.US,D,20081113,000000,9.37235,10.0143,8.99212,10.0143,1553317.2879885,0
+PKG.US,D,20081114,000000,9.85699,9.92693,9.37235,9.40439,1590308.6080353,0
+PKG.US,D,20081117,000000,9.31601,9.66469,9.23929,9.33738,1730039.9809543,0
+PKG.US,D,20081118,000000,9.33738,9.39858,8.91947,9.24512,1770731.7715177,0
+PKG.US,D,20081119,000000,9.22482,9.25872,8.64441,8.64441,1987000.2829588,0
+PKG.US,D,20081120,000000,8.53389,8.73163,7.95562,8.0475,2803696.3911354,0
+PKG.US,D,20081121,000000,8.21037,8.61858,7.90045,8.61858,2198336.8929601,0
+PKG.US,D,20081124,000000,8.75086,9.18053,8.49194,8.99212,2266208.7115413,0
+PKG.US,D,20081125,000000,9.28591,9.56174,8.87789,9.5326,2177694.9806297,0
+PKG.US,D,20081126,000000,9.39858,10.0978,9.21714,10.0377,1447384.3694867,0
+PKG.US,D,20081128,000000,9.99003,10.5271,9.90841,10.5136,758065.16964166,0
+PKG.US,D,20081201,000000,10.2174,10.3095,9.43548,9.43548,2097821.8586705,0
+PKG.US,D,20081202,000000,9.61127,9.92109,9.44325,9.78512,1461136.0345448,0
+PKG.US,D,20081203,000000,9.58408,9.92693,9.37818,9.84632,1351305.9872437,0
+PKG.US,D,20081204,000000,9.72006,9.85699,9.03174,9.25192,1484043.1208143,0
+PKG.US,D,20081205,000000,9.09788,9.13041,7.71039,8.11179,5077146.4519095,0
+PKG.US,D,20081208,000000,8.21037,8.96531,8.21037,8.95026,3080476.9651052,0
+PKG.US,D,20081209,000000,8.8842,9.30825,8.78019,8.97278,3165973.89618,0
+PKG.US,D,20081210,000000,9.09118,9.49181,9.01853,9.28591,1863015.987413,0
+PKG.US,D,20081211,000000,9.13041,9.15528,8.52601,8.64441,2004709.824663,0
+PKG.US,D,20081212,000000,8.53389,9.07118,8.44919,8.97979,2510140.1448989,0
+PKG.US,D,20081215,000000,9.01086,9.15528,8.62373,8.80885,1215434.6766412,0
+PKG.US,D,20081216,000000,8.79505,9.33738,8.79505,9.25192,1505475.7847744,0
+PKG.US,D,20081217,000000,9.16207,9.5763,9.12372,9.47336,2107671.2468067,0
+PKG.US,D,20081218,000000,9.46656,9.61904,9.20268,9.36749,1256882.2116005,0
+PKG.US,D,20081219,000000,9.41217,9.5695,9.21714,9.37235,1830874.1988446,0
+PKG.US,D,20081222,000000,9.34418,9.37818,8.7868,9.0636,1267164.0420341,0
+PKG.US,D,20081223,000000,9.07593,9.16887,8.77184,8.83759,1373784.7497138,0
+PKG.US,D,20081224,000000,8.82283,8.8982,8.72425,8.75086,556681.93985269,0
+PKG.US,D,20081226,000000,8.79505,8.92588,8.68249,8.87789,618845.52010776,0
+PKG.US,D,20081229,000000,8.91276,8.95026,8.56983,8.72425,908216.34267978,0
+PKG.US,D,20081230,000000,8.72425,9.12372,8.72425,9.11129,1082054.0277472,0
+PKG.US,D,20081231,000000,9.11129,9.61904,9.03174,9.47918,1440289.2269353,0
+PKG.US,D,20090102,000000,9.46656,9.99003,9.41217,9.93466,1004054.8224102,0
+PKG.US,D,20090105,000000,9.93466,10.2095,9.85699,9.94238,1549656.9728281,0
+PKG.US,D,20090106,000000,10.0736,10.6524,10.0201,10.5641,1952474.9136318,0
+PKG.US,D,20090107,000000,10.3921,10.4689,9.99003,10.1192,1249867.3797616,0
+PKG.US,D,20090108,000000,9.8084,9.8084,9.49181,9.68022,2470079.514165,0
+PKG.US,D,20090109,000000,9.63847,9.70548,9.37818,9.50444,1081341.5275809,0
+PKG.US,D,20090112,000000,9.49181,9.49861,9.16207,9.28591,833474.86931671,0
+PKG.US,D,20090113,000000,9.28591,9.74336,9.15528,9.70548,1567321.2110534,0
+PKG.US,D,20090114,000000,9.36749,9.5326,9.05495,9.16207,1464865.3345479,0
+PKG.US,D,20090115,000000,9.16207,9.49861,8.81622,9.41217,1692081.8434856,0
+PKG.US,D,20090116,000000,9.5326,9.61127,9.18053,9.38498,1206947.481742,0
+PKG.US,D,20090120,000000,9.30825,9.32864,8.51971,8.5772,1703470.5202756,0
+PKG.US,D,20090121,000000,9.85699,10.5641,9.15528,10.3038,4071904.4724304,0
+PKG.US,D,20090122,000000,10.0824,10.1415,9.46656,9.90841,2593557.234448,0
+PKG.US,D,20090123,000000,9.59282,10.5912,9.56174,10.3494,2027050.6174476,0
+PKG.US,D,20090126,000000,10.3494,10.7311,10.1891,10.3038,1889314.6568437,0
+PKG.US,D,20090127,000000,10.3757,10.632,10.2231,10.5641,1600323.7657187,0
+PKG.US,D,20090128,000000,10.7457,10.9001,10.6399,10.8379,1093605.3852111,0
+PKG.US,D,20090129,000000,10.5136,10.7398,10.1824,10.4301,1460225.8464712,0
+PKG.US,D,20090130,000000,10.4882,10.4882,9.86963,9.99875,1675345.2969505,0
+PKG.US,D,20090202,000000,9.84632,9.96963,9.58408,9.86963,1527459.2978513,0
+PKG.US,D,20090203,000000,9.88609,10.3921,9.70548,10.3095,2080142.1760773,0
+PKG.US,D,20090204,000000,10.3834,10.6884,10.0668,10.2882,1556116.837052,0
+PKG.US,D,20090205,000000,10.1891,10.6612,10.0901,10.3174,1413939.0762788,0
+PKG.US,D,20090206,000000,10.2571,10.4961,10.1891,10.3757,941892.27177961,0
+PKG.US,D,20090209,000000,10.3562,10.5048,10.1415,10.295,1019627.8932402,0
+PKG.US,D,20090210,000000,10.1891,10.2095,9.47336,9.61904,2033857.465134,0
+PKG.US,D,20090211,000000,9.63847,9.71325,9.13041,9.31601,2082773.8963445,0
+PKG.US,D,20090212,000000,9.31601,9.31601,8.92588,9.18821,1890575.9468778,0
+PKG.US,D,20090213,000000,9.17567,9.29367,9.05495,9.12372,1427416.8612152,0
+PKG.US,D,20090217,000000,8.82283,9.01853,8.65985,8.89101,1579064.0786776,0
+PKG.US,D,20090218,000000,8.91276,9.02504,8.6112,8.71045,1183347.4581723,0
+PKG.US,D,20090219,000000,8.80885,8.89101,8.38597,8.43395,2040597.3872267,0
+PKG.US,D,20090220,000000,8.31487,8.40607,7.94941,8.27312,1900377.9722861,0
+PKG.US,D,20090223,000000,8.30789,8.36625,8.00564,8.02049,1543044.7241756,0
+PKG.US,D,20090224,000000,8.23757,8.65257,7.95562,8.6112,1915234.4244518,0
+PKG.US,D,20090225,000000,8.6112,8.95026,8.36625,8.82915,3186296.62491,0
+PKG.US,D,20090226,000000,9.07593,9.18821,8.75086,8.83759,1636229.8615239,0
+PKG.US,D,20090227,000000,8.12646,8.18211,7.30859,7.45709,5841497.4792316,0
+PKG.US,D,20090302,000000,7.34414,7.4634,6.96371,7.02713,3555323.318668,0
+PKG.US,D,20090303,000000,7.23837,7.25245,6.91447,6.97118,2376441.3420289,0
+PKG.US,D,20090304,000000,7.04111,7.37172,6.97759,7.21729,3083740.8748262,0
+PKG.US,D,20090305,000000,7.16795,7.25944,6.86513,6.92146,2213057.4346895,0
+PKG.US,D,20090306,000000,7.11171,7.11862,6.8018,6.98458,2481224.1699444,0
+PKG.US,D,20090309,000000,6.90047,7.06957,6.85822,6.91447,1576979.0890294,0
+PKG.US,D,20090310,000000,6.94952,7.41435,6.94952,7.39376,2024942.97606,0
+PKG.US,D,20090311,000000,7.56218,7.58353,7.25944,7.42835,2173962.5917531,0
+PKG.US,D,20090312,000000,7.40707,7.90774,7.25245,7.87142,1583563.5378199,0
+PKG.US,D,20090313,000000,7.79468,7.97747,7.71039,7.90774,1312568.4240149,0
+PKG.US,D,20090316,000000,8.09684,8.36625,7.96309,8.05419,1260101.8474674,0
+PKG.US,D,20090317,000000,8.06798,8.51971,7.95562,8.43395,1786914.3800621,0
+PKG.US,D,20090318,000000,8.3375,8.78019,8.23757,8.69074,1539401.912632,0
+PKG.US,D,20090319,000000,8.80156,8.90597,8.64441,8.68249,1710268.1013414,0
+PKG.US,D,20090320,000000,8.84526,8.84526,8.56983,8.63256,2119691.083426,0
+PKG.US,D,20090323,000000,9.08351,9.39858,8.67628,9.39858,1439786.7701706,0
+PKG.US,D,20090324,000000,9.22482,9.63166,9.11129,9.39858,1476482.5879809,0
+PKG.US,D,20090325,000000,9.50444,9.67149,9.07593,9.39177,1590369.3558817,0
+PKG.US,D,20090326,000000,9.48404,9.688,9.29367,9.67149,1604977.6685387,0
+PKG.US,D,20090327,000000,9.60544,9.62584,9.28591,9.40439,976386.75237101,0
+PKG.US,D,20090330,000000,8.91947,9.16887,8.84526,9.0636,1048876.4369139,0
+PKG.US,D,20090331,000000,9.14867,9.39858,8.99863,9.16887,998139.62955608,0
+PKG.US,D,20090401,000000,9.02504,9.41217,8.8982,9.37818,1653782.9003013,0
+PKG.US,D,20090402,000000,9.60544,10.0406,9.5763,9.75113,1239185.0253908,0
+PKG.US,D,20090403,000000,9.77929,9.85699,9.5394,9.66469,1382269.8853639,0
+PKG.US,D,20090406,000000,9.52386,9.5695,9.18821,9.35292,1746863.0159487,0
+PKG.US,D,20090407,000000,9.18053,9.35292,8.75086,8.77184,1379700.9721923,0
+PKG.US,D,20090408,000000,8.84526,9.18821,8.82915,9.01086,1523862.8194111,0
+PKG.US,D,20090409,000000,9.23929,9.73268,9.2085,9.70548,988831.82391623,0
+PKG.US,D,20090413,000000,9.5695,9.89295,9.41217,9.85699,1545483.904658,0
+PKG.US,D,20090414,000000,9.72684,9.72684,9.28202,9.37235,1332874.6787527,0
+PKG.US,D,20090415,000000,9.30145,9.85209,9.27426,9.69674,1681883.4126378,0
+PKG.US,D,20090416,000000,9.8084,9.86963,9.32185,9.46656,3079052.9943972,0
+PKG.US,D,20090417,000000,9.45976,9.90841,9.27426,9.73753,1426332.6665981,0
+PKG.US,D,20090420,000000,9.68022,9.69674,8.99863,9.02504,2027434.6673928,0
+PKG.US,D,20090421,000000,10.0076,10.8302,9.89295,10.7117,6523902.7504404,0
+PKG.US,D,20090422,000000,10.8019,11.5421,10.7117,10.97,3465050.9890801,0
+PKG.US,D,20090423,000000,10.5271,10.7398,10.2231,10.6884,4105838.8372842,0
+PKG.US,D,20090424,000000,10.7398,11.4897,10.6816,11.3857,3174590.8237685,0
+PKG.US,D,20090427,000000,11.0817,11.5674,11.0817,11.3916,1907168.3459804,0
+PKG.US,D,20090428,000000,11.2206,11.3644,11.036,11.14,2004532.729246,0
+PKG.US,D,20090429,000000,11.1323,11.2886,10.8166,11.1673,2493261.5101806,0
+PKG.US,D,20090430,000000,11.2517,11.5809,11.0895,11.177,1624469.4902829,0
+PKG.US,D,20090501,000000,11.1156,11.1323,10.8379,10.8379,1548491.4378741,0
+PKG.US,D,20090504,000000,11.0477,11.4897,10.9272,11.477,995277.27339692,0
+PKG.US,D,20090505,000000,11.4294,11.5887,11.2284,11.4071,1119952.446994,0
+PKG.US,D,20090506,000000,11.3789,11.5334,11.1244,11.3557,1641984.4329532,0
+PKG.US,D,20090507,000000,11.5264,11.612,10.5408,10.6961,1557571.6964955,0
+PKG.US,D,20090508,000000,10.8302,12.0208,10.7117,12.0208,2774871.0231383,0
+PKG.US,D,20090511,000000,11.7859,12.0422,11.612,11.8499,2316891.9784242,0
+PKG.US,D,20090512,000000,11.9208,11.9208,11.2653,11.7373,1659763.9891245,0
+PKG.US,D,20090513,000000,11.5207,11.5207,10.6738,10.7457,1860351.3191613,0
+PKG.US,D,20090514,000000,10.7311,11.0895,10.6612,10.9272,1559648.4491477,0
+PKG.US,D,20090515,000000,10.8933,11.341,10.7709,11.0817,1250073.3046652,0
+PKG.US,D,20090518,000000,11.2517,11.3246,11.1244,11.2517,1345947.8212537,0
+PKG.US,D,20090519,000000,11.2439,11.311,11.0613,11.2137,1306910.6372902,0
+PKG.US,D,20090520,000000,11.3343,11.4964,10.9137,10.9564,1282790.6533391,0
+PKG.US,D,20090521,000000,10.7942,10.97,10.5641,10.7117,995830.18176292,0
+PKG.US,D,20090522,000000,10.7457,10.8729,10.5912,10.6961,459509.06674739,0
+PKG.US,D,20090526,000000,10.6097,11.2721,10.3988,11.177,1168375.6880606,0
+PKG.US,D,20090527,000000,11.1467,11.3274,10.7942,10.8243,826097.60964751,0
+PKG.US,D,20090528,000000,10.9059,11.0817,10.7117,11.0477,647146.80922529,0
+PKG.US,D,20090529,000000,11.1323,11.3487,10.9341,11.3487,1148101.3516829,0
+PKG.US,D,20090601,000000,11.4566,11.6314,11.4411,11.5721,1058461.211549,0
+PKG.US,D,20090602,000000,11.4712,11.8801,11.4488,11.781,772441.81678205,0
+PKG.US,D,20090603,000000,11.648,11.8364,11.4712,11.6537,1138197.3934474,0
+PKG.US,D,20090604,000000,11.6887,11.9267,11.4294,11.9208,780622.18357504,0
+PKG.US,D,20090605,000000,12.1413,12.1413,11.6664,11.8635,1167903.090407,0
+PKG.US,D,20090608,000000,11.8014,11.8868,11.4488,11.7228,625318.76945043,0
+PKG.US,D,20090609,000000,11.7955,11.7955,11.3343,11.6392,952091.73225178,0
+PKG.US,D,20090610,000000,11.7596,12.1189,11.6314,11.9015,1186824.5001684,0
+PKG.US,D,20090611,000000,11.6606,12.0335,11.6606,11.8499,1016547.2566832,0
+PKG.US,D,20090612,000000,11.814,11.9927,11.4964,11.7373,906985.94138115,0
+PKG.US,D,20090615,000000,11.5615,11.5615,11.0205,11.1156,851660.097548,0
+PKG.US,D,20090616,000000,11.1905,11.2653,10.5698,10.5698,1532804.0787227,0
+PKG.US,D,20090617,000000,10.1415,10.2174,9.87933,10.0668,3024993.5887208,0
+PKG.US,D,20090618,000000,10.1105,10.4435,10.0668,10.3621,1448966.9023703,0
+PKG.US,D,20090619,000000,10.4514,10.4737,10.1824,10.3562,1710044.672821,0
+PKG.US,D,20090622,000000,10.2882,10.3494,9.89295,9.95704,1418711.3859183,0
+PKG.US,D,20090623,000000,9.99875,10.1231,9.66469,10.0541,1706779.7334753,0
+PKG.US,D,20090624,000000,10.1737,10.6738,10.1737,10.4805,1166007.55167,0
+PKG.US,D,20090625,000000,10.4805,10.8379,10.3038,10.667,1466528.1781439,0
+PKG.US,D,20090626,000000,10.5768,10.8379,10.4961,10.7642,1690109.0829096,0
+PKG.US,D,20090629,000000,10.7642,11.0525,10.7233,10.9137,989307.5104434,0
+PKG.US,D,20090630,000000,10.9486,11.6606,10.9486,11.4071,2808784.7955017,0
+PKG.US,D,20090701,000000,11.4566,12.0131,11.3916,11.8286,1545875.1619747,0
+PKG.US,D,20090702,000000,11.6887,11.715,11.4566,11.6392,1264597.1881116,0
+PKG.US,D,20090706,000000,11.5264,11.6178,11.2818,11.514,1233112.2999854,0
+PKG.US,D,20090707,000000,11.4712,11.4712,10.9983,11.036,975855.46611988,0
+PKG.US,D,20090708,000000,10.9059,11.2653,10.8302,11.0613,1892105.9689112,0
+PKG.US,D,20090709,000000,11.1244,11.1673,10.7796,10.8729,1980190.3463989,0
+PKG.US,D,20090710,000000,10.8302,11.3246,10.6961,11.209,1338293.5925893,0
+PKG.US,D,20090713,000000,11.1526,11.3993,10.8933,11.3916,764398.39004993,0
+PKG.US,D,20090714,000000,11.2653,11.6314,11.2439,11.6178,1250256.5778293,0
+PKG.US,D,20090715,000000,11.7004,12.0966,11.6314,12.0725,1338028.9790882,0
+PKG.US,D,20090716,000000,11.9549,12.4833,11.9549,12.4473,1776564.5944104,0
+PKG.US,D,20090717,000000,12.3949,12.556,12.2686,12.5337,1292122.1403429,0
+PKG.US,D,20090720,000000,12.5629,12.7882,12.4754,12.7201,2383072.1239227,0
+PKG.US,D,20090721,000000,14.3829,14.7228,13.5185,13.7603,6739995.196089,0
+PKG.US,D,20090722,000000,13.7292,13.942,13.3349,13.8147,1750060.0000762,0
+PKG.US,D,20090723,000000,13.8992,14.5762,13.8992,14.1577,2362855.4465181,0
+PKG.US,D,20090724,000000,14.1033,14.278,13.8992,13.9623,1403467.794934,0
+PKG.US,D,20090727,000000,13.9905,14.1033,13.6535,13.8362,1516972.5721387,0
+PKG.US,D,20090728,000000,13.7292,13.8992,13.5768,13.8215,1126588.3770105,0
+PKG.US,D,20090729,000000,13.6885,13.7993,13.4506,13.5875,1631545.0699684,0
+PKG.US,D,20090730,000000,13.806,14.1033,13.6885,13.8721,1345721.3038597,0
+PKG.US,D,20090731,000000,13.8809,14.1741,13.8215,13.8497,1451692.3184687,0
+PKG.US,D,20090803,000000,13.9905,14.2246,13.8565,14.0963,846645.8261469,0
+PKG.US,D,20090804,000000,14.074,14.3091,14.0129,14.2178,1296676.1695845,0
+PKG.US,D,20090805,000000,14.0332,14.2101,13.7933,13.8565,785889.7426075,0
+PKG.US,D,20090806,000000,13.8633,13.9273,13.5118,13.673,948877.24450758,0
+PKG.US,D,20090807,000000,13.8809,14.0673,13.4952,13.6331,1201659.3302193,0
+PKG.US,D,20090810,000000,13.4768,13.5826,13.2951,13.4282,787121.17353064,0
+PKG.US,D,20090811,000000,13.3778,13.4952,13.2018,13.4126,789577.85762984,0
+PKG.US,D,20090812,000000,13.3631,14.007,13.3573,13.7933,1788194.2033377,0
+PKG.US,D,20090813,000000,13.8992,13.8992,13.602,13.7292,897268.34518326,0
+PKG.US,D,20090814,000000,13.6574,13.6574,12.9338,13.166,1308749.5466789,0
+PKG.US,D,20090817,000000,12.8193,12.9455,12.6026,12.8076,814737.76234392,0
+PKG.US,D,20090818,000000,12.827,13.3097,12.8134,13.2951,1027838.1191441,0
+PKG.US,D,20090819,000000,13.0194,13.3505,12.9086,13.166,906400.08503059,0
+PKG.US,D,20090820,000000,13.1825,13.2951,12.9998,13.166,610437.60629636,0
+PKG.US,D,20090821,000000,13.2874,13.7021,13.2874,13.4913,1132363.5409302,0
+PKG.US,D,20090824,000000,13.6099,13.6099,13.3778,13.5768,1178479.3934527,0
+PKG.US,D,20090825,000000,13.5321,14.0332,13.5243,13.8362,1451657.311235,0
+PKG.US,D,20090826,000000,13.8147,14.0459,13.6535,13.942,1067658.8473655,0
+PKG.US,D,20090827,000000,13.9273,14.4567,13.806,14.3985,2308595.2640607,0
+PKG.US,D,20090828,000000,14.5044,14.6529,14.1333,14.3907,2476476.5712934,0
+PKG.US,D,20090831,000000,14.3227,14.583,14.0527,14.3373,1488056.5971841,0
+PKG.US,D,20090901,000000,14.2246,14.5044,13.9352,13.942,2044737.5074124,0
+PKG.US,D,20090902,000000,13.8866,14.1741,13.8147,14.007,1108658.4956596,0
+PKG.US,D,20090903,000000,14.1333,14.3441,13.9196,14.2567,2066753.9684739,0
+PKG.US,D,20090904,000000,14.278,14.7646,14.1507,14.6685,1290042.2988171,0
+PKG.US,D,20090908,000000,14.7228,14.9055,14.6451,14.8083,1095747.0042079,0
+PKG.US,D,20090909,000000,14.751,14.99,14.448,14.9783,1199304.5789473,0
+PKG.US,D,20090910,000000,15.0006,15.2793,14.8772,15.2453,1104285.6803329,0
+PKG.US,D,20090911,000000,15.3114,15.3114,14.8083,14.8442,1376215.6932,0
+PKG.US,D,20090914,000000,14.6878,15.1802,14.6878,15.157,1358364.0633124,0
+PKG.US,D,20090915,000000,15.2182,15.4843,15.1375,15.3367,1082867.4311161,0
+PKG.US,D,20090916,000000,15.3658,15.3716,14.8491,14.9209,1654191.6612347,0
+PKG.US,D,20090917,000000,14.9336,14.9705,14.6752,14.8218,1248219.9805334,0
+PKG.US,D,20090918,000000,14.7792,14.9705,14.6878,14.7141,1502276.7413979,0
+PKG.US,D,20090921,000000,14.5625,14.6685,14.1187,14.3373,1227673.823283,0
+PKG.US,D,20090922,000000,14.4354,14.5178,14.2567,14.3985,1045757.7042499,0
+PKG.US,D,20090923,000000,14.3528,14.5178,14.074,14.0963,852843.13611883,0
+PKG.US,D,20090924,000000,14.1187,14.1333,13.4427,13.5826,1580866.9512082,0
+PKG.US,D,20090925,000000,13.5709,13.806,13.3097,13.6574,1304612.5153667,0
+PKG.US,D,20090928,000000,13.7603,14.1187,13.5709,13.9817,943147.38406667,0
+PKG.US,D,20090929,000000,14.0527,14.8141,13.9905,14.7092,1751518.9780178,0
+PKG.US,D,20090930,000000,14.7792,14.8288,14.2383,14.3635,1669436.2818437,0
+PKG.US,D,20091001,000000,14.3441,14.3985,13.5826,13.6263,1347076.2897251,0
+PKG.US,D,20091002,000000,13.5321,13.5399,13.0281,13.4282,3813330.7488069,0
+PKG.US,D,20091005,000000,13.4506,14.1187,13.4427,14.0332,1852081.3750354,0
+PKG.US,D,20091006,000000,14.1799,14.3373,14.0332,14.1964,3014587.1737207,0
+PKG.US,D,20091007,000000,14.0614,14.3373,14.0129,14.3014,1946240.5371773,0
+PKG.US,D,20091008,000000,14.4053,14.7938,14.2644,14.7306,2072833.9012509,0
+PKG.US,D,20091009,000000,14.7025,14.8375,14.5762,14.8083,1272223.6169141,0
+PKG.US,D,20091012,000000,14.8695,14.99,14.5178,14.5402,925524.33082201,0
+PKG.US,D,20091013,000000,14.5238,14.9278,14.3829,14.7228,1430612.8157182,0
+PKG.US,D,20091014,000000,14.9278,15.2182,14.8646,15.1433,1710858.0761899,0
+PKG.US,D,20091015,000000,15.0162,15.7582,14.7141,15.5756,3945825.9206157,0
+PKG.US,D,20091016,000000,15.391,15.6037,15.3589,15.5474,3971572.711305,0
+PKG.US,D,20091019,000000,15.6114,15.6114,15.0968,15.2503,2358376.5798661,0
+PKG.US,D,20091020,000000,14.3635,15.189,13.8283,14.6821,5606158.262474,0
+PKG.US,D,20091021,000000,14.6529,15.0093,14.3227,14.3441,1744786.2632967,0
+PKG.US,D,20091022,000000,14.243,14.9336,13.9692,14.7792,4380037.1129637,0
+PKG.US,D,20091023,000000,14.8578,14.8578,14.2498,14.3586,1438025.0826209,0
+PKG.US,D,20091026,000000,14.4053,14.5402,13.8147,13.8215,1681707.3468454,0
+PKG.US,D,20091027,000000,13.8497,13.8809,13.5243,13.6176,1520889.263804,0
+PKG.US,D,20091028,000000,13.5875,13.6885,12.9222,13.1087,2623216.5983044,0
+PKG.US,D,20091029,000000,13.2515,13.5933,13.2515,13.4622,1290558.1407005,0
+PKG.US,D,20091030,000000,13.3505,13.3573,12.827,12.8717,2009044.5438824,0
+PKG.US,D,20091102,000000,12.8881,13.2068,12.8193,13.0417,1302430.7410138,0
+PKG.US,D,20091103,000000,12.9154,13.3699,12.8881,13.3243,1212078.1007137,0
+PKG.US,D,20091104,000000,13.4068,13.4768,12.961,13.0037,1203311.8775702,0
+PKG.US,D,20091105,000000,13.1534,13.4622,13.0037,13.4359,1686846.202813,0
+PKG.US,D,20091106,000000,13.2719,13.5933,13.2515,13.4506,1006978.9560404,0
+PKG.US,D,20091109,000000,13.5642,13.9692,13.504,13.9196,1516873.7281851,0
+PKG.US,D,20091110,000000,13.8283,13.9196,13.5185,13.8429,1166438.9643429,0
+PKG.US,D,20091111,000000,13.9817,13.9993,13.5933,13.8283,1512079.7964307,0
+PKG.US,D,20091112,000000,13.8215,14.0129,13.3438,13.3778,1317627.9988948,0
+PKG.US,D,20091113,000000,13.4622,13.7292,13.4427,13.6331,1198152.429112,0
+PKG.US,D,20091116,000000,13.737,14.111,13.7292,13.9993,1048170.1144948,0
+PKG.US,D,20091117,000000,13.8992,14.007,13.7215,13.8147,755078.22891586,0
+PKG.US,D,20091118,000000,13.7215,13.8721,13.5642,13.6885,768485.99938512,0
+PKG.US,D,20091119,000000,13.5399,13.5399,13.3019,13.4068,1077556.6278539,0
+PKG.US,D,20091120,000000,13.2951,13.8362,13.2719,13.7993,1263192.7802695,0
+PKG.US,D,20091123,000000,14.0886,14.1265,13.8992,14.1187,1890017.8903893,0
+PKG.US,D,20091124,000000,14.0963,14.1401,13.8721,13.9623,1554186.2910813,0
+PKG.US,D,20091125,000000,13.906,14.2383,13.906,14.111,936487.7726863,0
+PKG.US,D,20091127,000000,13.6176,14.074,13.6099,13.8497,359681.82163551,0
+PKG.US,D,20091130,000000,13.8215,14.0614,13.7798,14.0264,974589.02796313,0
+PKG.US,D,20091201,000000,14.4053,15.0696,14.4053,15.0093,3230890.6923954,0
+PKG.US,D,20091202,000000,15.0619,15.4416,14.8491,15.391,2490224.1178534,0
+PKG.US,D,20091203,000000,15.4114,15.7018,15.0619,15.0968,1452510.8699603,0
+PKG.US,D,20091204,000000,15.4056,15.6669,15.1802,15.4493,2473181.7728368,0
+PKG.US,D,20091207,000000,15.4561,15.7787,15.4193,15.7173,1422970.9425479,0
+PKG.US,D,20091208,000000,15.6114,15.8767,15.3784,15.6591,1311925.9383159,0
+PKG.US,D,20091209,000000,15.6814,15.7232,15.3589,15.5173,1107687.5597393,0
+PKG.US,D,20091210,000000,15.599,15.766,15.258,15.3202,1511624.702394,0
+PKG.US,D,20091211,000000,15.3716,15.4561,14.99,15.3114,1431793.7950399,0
+PKG.US,D,20091214,000000,15.4765,15.56,15.3114,15.4921,1491343.1586446,0
+PKG.US,D,20091215,000000,15.4493,16.0602,15.4493,16.035,1888857.5035578,0
+PKG.US,D,20091216,000000,16.0961,16.3332,15.9884,16.035,1786641.529565,0
+PKG.US,D,20091217,000000,15.9884,16.0884,15.599,16.0428,1434052.7912317,0
+PKG.US,D,20091218,000000,16.2253,17.0256,16.1592,16.5526,3101714.0004068,0
+PKG.US,D,20091221,000000,16.7363,16.8693,16.5245,16.5526,1698464.4858706,0
+PKG.US,D,20091222,000000,16.7139,16.7363,16.5216,16.7216,1424388.7355087,0
+PKG.US,D,20091223,000000,16.8275,16.8693,16.6167,16.6682,786105.96375621,0
+PKG.US,D,20091224,000000,16.6759,16.8634,16.6022,16.7595,289600.42883946,0
+PKG.US,D,20091228,000000,16.7517,16.9489,16.6323,16.708,812494.21051989,0
+PKG.US,D,20091229,000000,16.8207,16.8275,16.6245,16.6605,441318.69039349,0
+PKG.US,D,20091230,000000,16.539,16.6866,16.4263,16.5449,640681.79687877,0
+PKG.US,D,20091231,000000,16.5322,16.6022,16.2029,16.2029,529285.6906862,0
+PKG.US,D,20100104,000000,16.3846,16.708,16.3575,16.471,1151563.978936,0
+PKG.US,D,20100105,000000,16.4905,16.7877,16.3846,16.6809,756505.28849737,0
+PKG.US,D,20100106,000000,16.7216,16.9343,16.5526,16.5963,718046.7535129,0
+PKG.US,D,20100107,000000,16.5449,16.6245,16.2632,16.4759,892444.55431792,0
+PKG.US,D,20100108,000000,16.4972,17.6666,16.405,17.5686,3872467.2329799,0
+PKG.US,D,20100111,000000,17.6025,17.6025,16.8071,16.9343,1917968.0775463,0
+PKG.US,D,20100112,000000,16.8013,16.8556,16.4351,16.708,1196497.8225121,0
+PKG.US,D,20100113,000000,16.8207,16.914,16.5216,16.8411,795128.56340466,0
+PKG.US,D,20100114,000000,16.7216,16.8479,16.4972,16.6245,756925.37530058,0
+PKG.US,D,20100115,000000,16.7363,16.7363,16.1875,16.3575,1053358.3924393,0
+PKG.US,D,20100119,000000,16.4128,16.8207,16.3575,16.7877,1119404.6867506,0
+PKG.US,D,20100120,000000,16.639,16.639,16.1156,16.1661,1320339.0002498,0
+PKG.US,D,20100121,000000,16.1525,16.2923,15.2706,15.2706,2311314.5024119,0
+PKG.US,D,20100122,000000,15.292,15.5474,14.8976,14.9579,2604725.5715913,0
+PKG.US,D,20100125,000000,15.0842,15.7173,15.0696,15.1628,2967100.8909651,0
+PKG.US,D,20100126,000000,15.1375,16.3438,15.0773,16.0602,4216640.85013,0
+PKG.US,D,20100127,000000,16.1661,16.1661,15.4979,15.7864,1367643.0394658,0
+PKG.US,D,20100128,000000,15.8067,15.8698,15.2793,15.4114,1032052.372295,0
+PKG.US,D,20100129,000000,15.425,15.7864,15.3114,15.5173,1474537.627267,0
+PKG.US,D,20100201,000000,15.6114,15.7173,15.4416,15.6737,2027892.850303,0
+PKG.US,D,20100202,000000,15.63,15.7504,15.4056,15.6814,1682321.0030579,0
+PKG.US,D,20100203,000000,15.3202,15.63,15.2095,15.2793,1872391.748271,0
+PKG.US,D,20100204,000000,15.1181,15.1375,14.7306,14.7442,1809152.2103951,0
+PKG.US,D,20100205,000000,14.7092,15.0909,14.5238,15.0619,1525756.2988991,0
+PKG.US,D,20100208,000000,15.0773,15.3589,14.8976,15.0472,1259604.5388254,0
+PKG.US,D,20100209,000000,15.2503,15.4765,14.99,15.189,1673907.9411239,0
+PKG.US,D,20100210,000000,15.1113,15.2638,14.8218,14.9705,619402.54697182,0
+PKG.US,D,20100211,000000,14.9783,15.1375,14.8772,15.1375,503031.29510982,0
+PKG.US,D,20100212,000000,14.9783,15.2095,14.6878,15.2095,701375.07332258,0
+PKG.US,D,20100216,000000,15.3367,15.7018,15.3279,15.6591,1116389.9461629,0
+PKG.US,D,20100217,000000,15.7951,16.1448,15.6524,15.8154,1017542.9035918,0
+PKG.US,D,20100218,000000,15.7727,16.2496,15.6737,16.1156,1451200.1579492,0
+PKG.US,D,20100219,000000,16.0535,16.2312,15.9369,15.9951,845241.41830478,0
+PKG.US,D,20100222,000000,16.0038,16.0038,15.5251,15.8154,1794741.5856455,0
+PKG.US,D,20100223,000000,15.8631,16.6809,15.8631,16.4263,2232071.5106576,0
+PKG.US,D,20100224,000000,16.5245,16.7925,16.3575,16.6809,1282580.6099374,0
+PKG.US,D,20100225,000000,16.441,17.0188,16.3245,17.0043,1596253.6600003,0
+PKG.US,D,20100226,000000,17.0043,17.084,16.6022,16.7595,877665.32399111,0
+PKG.US,D,20100301,000000,16.773,17.2432,16.744,17.1742,1546769.9056805,0
+PKG.US,D,20100302,000000,17.1878,17.3558,17.116,17.1606,1217920.190227,0
+PKG.US,D,20100303,000000,17.1548,17.3636,17.0616,17.2636,1024665.8460051,0
+PKG.US,D,20100304,000000,17.3228,17.4131,17.0111,17.182,543803.39638553,0
+PKG.US,D,20100305,000000,17.3111,17.4531,17.2315,17.3278,548129.87860882,0
+PKG.US,D,20100308,000000,17.2858,17.384,17.1606,17.249,545489.92134548,0
+PKG.US,D,20100309,000000,17.2082,17.5209,17.084,17.1606,779865.40955454,0
+PKG.US,D,20100310,000000,17.116,17.2937,16.8857,17.1014,1584280.1564842,0
+PKG.US,D,20100311,000000,16.9411,17.1014,16.7925,17.0964,918773.08285957,0
+PKG.US,D,20100312,000000,17.2082,17.2082,16.8693,17.1014,1140401.8195396,0
+PKG.US,D,20100315,000000,17.1014,17.1606,16.8071,17.1548,1636638.6224574,0
+PKG.US,D,20100316,000000,17.2704,17.6405,17.2023,17.6318,1305148.9497404,0
+PKG.US,D,20100317,000000,17.7288,18.1863,17.6559,17.9279,1945842.072489,0
+PKG.US,D,20100318,000000,17.9832,17.9832,17.5607,17.8075,1262081.815415,0
+PKG.US,D,20100319,000000,17.8551,17.8919,17.3704,17.4481,980115.02274953,0
+PKG.US,D,20100322,000000,17.2858,17.9075,17.2432,17.6559,964569.75178156,0
+PKG.US,D,20100323,000000,17.6666,17.8201,17.5209,17.7871,867994.06089651,0
+PKG.US,D,20100324,000000,17.6405,17.7356,17.4005,17.6025,903374.01857312,0
+PKG.US,D,20100325,000000,17.7006,17.8842,17.0964,17.1364,1871920.180242,0
+PKG.US,D,20100326,000000,17.1461,17.3636,17.0616,17.116,1037509.3822387,0
+PKG.US,D,20100329,000000,17.1548,17.4345,17.1364,17.3161,856014.37963328,0
+PKG.US,D,20100330,000000,17.3782,17.4267,17.1091,17.3345,616268.36994001,0
+PKG.US,D,20100331,000000,17.2393,17.418,17.0887,17.3278,1147705.9758682,0
+PKG.US,D,20100401,000000,17.4074,17.6618,17.2858,17.4423,816141.14056152,0
+PKG.US,D,20100405,000000,17.5316,17.7424,17.384,17.7424,626283.5276235,0
+PKG.US,D,20100406,000000,17.6792,17.7356,17.5142,17.6666,926984.33838809,0
+PKG.US,D,20100407,000000,17.5686,17.6248,17.1548,17.249,1760389.1932376,0
+PKG.US,D,20100408,000000,17.1742,17.384,16.9596,17.3704,904746.50805519,0
+PKG.US,D,20100409,000000,17.3782,17.5948,17.0674,17.5248,1468831.44819,0
+PKG.US,D,20100412,000000,17.5065,17.5316,16.9984,17.1364,1353605.1387917,0
+PKG.US,D,20100413,000000,17.1364,17.2315,16.9266,17.116,1705324.874032,0
+PKG.US,D,20100414,000000,17.2432,17.5316,17.1091,17.4977,1417980.3525107,0
+PKG.US,D,20100415,000000,17.4074,17.6462,17.3403,17.5209,1339882.30322,0
+PKG.US,D,20100416,000000,17.4267,17.8774,17.3782,17.8279,2302754.2041718,0
+PKG.US,D,20100419,000000,17.7491,17.8774,17.2704,17.3782,2316844.6156964,0
+PKG.US,D,20100420,000000,16.9829,18.096,16.9187,17.418,2368402.0337949,0
+PKG.US,D,20100421,000000,17.5065,17.8395,17.4608,17.8152,1427304.6321429,0
+PKG.US,D,20100422,000000,17.6666,18.224,17.5394,18.09,1165563.7835029,0
+PKG.US,D,20100423,000000,18.1629,18.4834,18.1289,18.4834,1038917.9085789,0
+PKG.US,D,20100426,000000,18.4766,18.6456,18.1513,18.1649,1013486.1829922,0
+PKG.US,D,20100427,000000,18.096,18.3057,17.5394,17.6025,1055515.455804,0
+PKG.US,D,20100428,000000,17.6559,17.7288,17.3481,17.4481,1279773.8535022,0
+PKG.US,D,20100429,000000,17.6113,17.8152,17.6113,17.7812,1127906.2963932,0
+PKG.US,D,20100430,000000,17.8346,17.9959,17.384,17.4131,1277187.4367138,0
+PKG.US,D,20100503,000000,17.5462,17.7871,17.2636,17.7491,881411.09798644,0
+PKG.US,D,20100504,000000,17.5394,17.5394,17.0043,17.048,1557777.621399,0
+PKG.US,D,20100505,000000,16.878,17.0547,16.4643,16.8071,1206714.786601,0
+PKG.US,D,20100506,000000,16.6527,16.8207,14.2927,15.9223,2244698.8257423,0
+PKG.US,D,20100507,000000,15.899,16.0961,15.4561,15.592,2999518.6189044,0
+PKG.US,D,20100510,000000,16.3245,16.4351,15.8154,16.0038,1775977.7084354,0
+PKG.US,D,20100511,000000,15.8427,16.1448,15.8154,15.9884,1186395.1467446,0
+PKG.US,D,20100512,000000,16.0884,16.639,16.0205,16.5603,1076952.2382621,0
+PKG.US,D,20100513,000000,16.5603,16.6809,16.3496,16.4351,811700.37001675,0
+PKG.US,D,20100514,000000,16.3245,16.3496,15.967,16.1738,814501.97832937,0
+PKG.US,D,20100517,000000,16.3709,16.6167,15.8767,16.069,1640012.7020017,0
+PKG.US,D,20100518,000000,16.2419,16.405,16.0467,16.1156,1547877.7816615,0
+PKG.US,D,20100519,000000,16.0116,16.069,15.5396,15.8009,953155.33437854,0
+PKG.US,D,20100520,000000,15.425,15.5396,14.9501,14.9861,2041227.5174316,0
+PKG.US,D,20100521,000000,14.751,15.2453,14.4985,15.0773,1656318.8654883,0
+PKG.US,D,20100524,000000,15.0162,15.3056,14.7792,14.8025,1013442.9387624,0
+PKG.US,D,20100525,000000,14.3703,14.5625,14.0809,14.5044,2817644.7144764,0
+PKG.US,D,20100526,000000,14.6102,15.0968,14.6102,14.7374,1326241.8376097,0
+PKG.US,D,20100527,000000,15.0249,15.6591,14.8909,15.6454,1305944.8494927,0
+PKG.US,D,20100528,000000,15.599,15.729,15.1802,15.592,1376737.7128304,0
+PKG.US,D,20100601,000000,15.4327,15.6893,14.9783,14.9783,1212783.3935083,0
+PKG.US,D,20100602,000000,15.0909,15.425,15.0006,15.425,798524.26506398,0
+PKG.US,D,20100603,000000,15.3056,15.8563,15.292,15.592,781845.37750205,0
+PKG.US,D,20100604,000000,15.258,15.4561,14.8695,14.9579,1069569.8304702,0
+PKG.US,D,20100607,000000,14.9501,14.9861,14.4907,14.4907,1332012.8830314,0
+PKG.US,D,20100608,000000,14.5315,14.6685,14.4412,14.6451,1289234.0435707,0
+PKG.US,D,20100609,000000,14.7938,14.8578,14.5548,14.6451,1178724.4440878,0
+PKG.US,D,20100610,000000,14.8218,15.1512,14.7869,15.1375,1204765.707389,0
+PKG.US,D,20100611,000000,15.3522,15.8154,15.3522,15.7582,3011799.9801511,0
+PKG.US,D,20100614,000000,16.3379,16.3379,15.8301,15.8825,2666126.2000788,0
+PKG.US,D,20100615,000000,16.1029,16.608,16.069,16.5449,2573808.0065743,0
+PKG.US,D,20100616,000000,16.5449,16.5449,16.2632,16.405,1161681.0694467,0
+PKG.US,D,20100617,000000,16.405,16.5449,16.2185,16.3709,790324.33540516,0
+PKG.US,D,20100618,000000,16.4478,16.539,16.2923,16.3846,1384932.4943667,0
+PKG.US,D,20100621,000000,16.6469,16.9547,16.4263,16.5526,2653997.2232606,0
+PKG.US,D,20100622,000000,16.5449,16.6167,16.0535,16.0535,1676891.7929761,0
+PKG.US,D,20100623,000000,15.9554,16.0961,15.7018,15.9281,1532383.9919194,0
+PKG.US,D,20100624,000000,15.7787,15.8825,15.5678,15.6037,1370507.454874,0
+PKG.US,D,20100625,000000,15.6154,15.8563,15.5678,15.7173,1891706.4745983,0
+PKG.US,D,20100628,000000,15.7787,15.8631,15.5047,15.5756,1559525.9238301,0
+PKG.US,D,20100629,000000,15.56,15.56,15.0696,15.2987,2022631.4690177,0
+PKG.US,D,20100630,000000,15.3114,15.7484,15.1919,15.5066,2485753.4881977,0
+PKG.US,D,20100701,000000,15.4921,15.7427,15.3056,15.5474,2004922.9569382,0
+PKG.US,D,20100702,000000,15.6154,15.6524,15.0842,15.1113,1090817.1620172,0
+PKG.US,D,20100706,000000,15.3843,15.4979,14.9209,15.0162,1174165.2667236,0
+PKG.US,D,20100707,000000,15.0162,15.5047,14.9646,15.5047,810356.71002119,0
+PKG.US,D,20100708,000000,15.6387,15.7582,15.3589,15.5833,1417497.458612,0
+PKG.US,D,20100709,000000,15.599,15.8427,15.5756,15.8067,1331040.9174867,0
+PKG.US,D,20100712,000000,15.7018,15.8154,15.3056,15.3716,2084192.7189299,0
+PKG.US,D,20100713,000000,15.5329,16.0835,15.5329,16.0535,1842746.799158,0
+PKG.US,D,20100714,000000,16.0282,16.2788,15.8067,16.0884,1679078.7154517,0
+PKG.US,D,20100715,000000,16.137,16.3332,15.8767,16.2632,1505227.6452656,0
+PKG.US,D,20100716,000000,16.1875,16.2788,15.9223,16.0116,2187630.8572254,0
+PKG.US,D,20100719,000000,16.1156,16.3157,15.7358,16.137,1579042.4565627,0
+PKG.US,D,20100720,000000,15.9554,17.4131,15.9554,17.3917,4403503.2853462,0
+PKG.US,D,20100721,000000,17.4423,17.5462,16.9266,17.1227,2548362.8958689,0
+PKG.US,D,20100722,000000,17.418,17.5607,17.1461,17.2432,1757204.5646044,0
+PKG.US,D,20100723,000000,17.116,17.7356,16.9489,17.6559,1293514.1926907,0
+PKG.US,D,20100726,000000,17.7958,17.9075,17.5948,17.9075,1139565.7644313,0
+PKG.US,D,20100727,000000,17.9279,17.9551,17.3917,17.4423,1454274.616759,0
+PKG.US,D,20100728,000000,17.4423,17.4423,16.8693,17.048,1879567.2015348,0
+PKG.US,D,20100729,000000,17.1461,17.215,16.6323,16.8556,1487536.6368028,0
+PKG.US,D,20100730,000000,16.6605,17.0111,16.5759,16.9023,1054232.5436549,0
+PKG.US,D,20100802,000000,17.084,17.6948,17.0616,17.6318,1530381.3722326,0
+PKG.US,D,20100803,000000,17.5686,17.5948,17.1227,17.1548,1224939.1405641,0
+PKG.US,D,20100804,000000,17.215,17.4481,17.0547,17.249,993216.99473704,0
+PKG.US,D,20100805,000000,17.1742,17.3782,17.0256,17.1548,735715.11023633,0
+PKG.US,D,20100806,000000,16.9023,17.249,16.8362,16.9266,1644097.2224635,0
+PKG.US,D,20100809,000000,17.048,17.2858,17.0393,17.1364,927449.72867009,0
+PKG.US,D,20100810,000000,16.9489,16.9751,16.6682,16.9063,1204462.9977809,0
+PKG.US,D,20100811,000000,16.6022,16.6022,16.2117,16.2991,1061274.1457314,0
+PKG.US,D,20100812,000000,16.0602,16.4759,15.9554,16.3846,1188898.163947,0
+PKG.US,D,20100813,000000,16.3245,16.4263,16.1962,16.2117,795080.17105233,0
+PKG.US,D,20100816,000000,16.137,16.3438,16.0282,16.1156,1038012.8686278,0
+PKG.US,D,20100817,000000,16.3438,17.084,16.1592,16.8207,1925285.6189935,0
+PKG.US,D,20100818,000000,16.8275,16.8275,16.2117,16.471,1836811.0138135,0
+PKG.US,D,20100819,000000,16.3963,16.4565,16.0428,16.0884,757159.1000661,0
+PKG.US,D,20100820,000000,16.0038,16.2574,15.9437,16.2379,762568.74728199,0
+PKG.US,D,20100823,000000,16.2991,16.4128,15.7504,15.7727,849155.0210965,0
+PKG.US,D,20100824,000000,15.5047,15.7427,15.391,15.6037,1198337.7615251,0
+PKG.US,D,20100825,000000,15.4843,15.9281,15.292,15.8767,994488.58101637,0
+PKG.US,D,20100826,000000,15.9485,16.1088,15.6387,15.7173,737228.65827731,0
+PKG.US,D,20100827,000000,15.8698,16.2185,15.56,16.1525,1242121.5145151,0
+PKG.US,D,20100830,000000,16.0535,16.1301,15.7018,15.7018,555551.41213228,0
+PKG.US,D,20100831,000000,15.631,15.9641,15.5833,15.696,679305.07178607,0
+PKG.US,D,20100901,000000,16.0116,16.3438,15.9797,16.3245,696271.22458844,0
+PKG.US,D,20100902,000000,16.3332,16.7216,16.1962,16.6866,621703.75776885,0
+PKG.US,D,20100903,000000,16.9187,17.0043,16.8362,16.914,779977.63862697,0
+PKG.US,D,20100907,000000,16.914,16.9266,16.4972,16.7003,727913.64526584,0
+PKG.US,D,20100908,000000,16.6605,16.7303,16.3496,16.3846,883769.96775645,0
+PKG.US,D,20100909,000000,16.6759,16.7517,16.4565,16.539,534180.52564327,0
+PKG.US,D,20100910,000000,16.539,16.9694,16.5216,16.6682,1241380.1848624,0
+PKG.US,D,20100913,000000,16.8275,17.0393,16.7139,16.8071,843429.27915366,0
+PKG.US,D,20100914,000000,16.7363,16.7818,16.505,16.6469,1353729.7233583,0
+PKG.US,D,20100915,000000,16.6245,16.9596,16.5818,16.9266,1048817.7483164,0
+PKG.US,D,20100916,000000,16.9343,17.249,16.9343,17.0188,1202266.8086847,0
+PKG.US,D,20100917,000000,17.0964,17.182,16.9489,17.1461,946197.13188805,0
+PKG.US,D,20100920,000000,16.0038,16.505,15.189,16.3332,6393566.7012451,0
+PKG.US,D,20100921,000000,16.2496,16.3709,16.0205,16.0767,1883425.2046025,0
+PKG.US,D,20100922,000000,15.899,16.1448,15.6387,15.7727,2240388.8175114,0
+PKG.US,D,20100923,000000,15.6814,15.9223,15.5173,15.7787,1778054.4610875,0
+PKG.US,D,20100924,000000,16.0205,16.3769,16.0205,16.2253,835697.82865038,0
+PKG.US,D,20100927,000000,16.2029,16.539,16.1738,16.3438,1169277.6391381,0
+PKG.US,D,20100928,000000,16.4263,16.505,16.035,16.441,811649.91841539,0
+PKG.US,D,20100929,000000,16.405,16.4827,16.2419,16.3496,541048.1211762,0
+PKG.US,D,20100930,000000,16.471,16.5963,16.1709,16.3138,1028214.9617176,0
+PKG.US,D,20101001,000000,16.4565,16.7363,16.3846,16.4263,1257717.2370845,0
+PKG.US,D,20101004,000000,16.4478,16.6022,15.967,16.1301,676090.58404186,0
+PKG.US,D,20101005,000000,16.3379,16.7517,16.3157,16.5692,1077939.6481746,0
+PKG.US,D,20101006,000000,16.5692,16.6167,16.3379,16.4972,680826.8568232,0
+PKG.US,D,20101007,000000,16.6245,16.6682,16.069,16.2991,987089.69923232,0
+PKG.US,D,20101008,000000,16.3709,16.3963,16.0835,16.1448,1242954.4807499,0
+PKG.US,D,20101011,000000,16.137,16.505,16.1234,16.3709,1246787.7728292,0
+PKG.US,D,20101012,000000,16.3769,16.4905,16.2117,16.2991,1588316.2845935,0
+PKG.US,D,20101013,000000,16.4206,16.9694,16.2419,16.7595,2279857.4141476,0
+PKG.US,D,20101014,000000,16.7877,17.0256,16.6866,16.8275,1352328.4043897,0
+PKG.US,D,20101015,000000,17.0616,17.3228,16.9489,17.0111,1520969.5745164,0
+PKG.US,D,20101018,000000,17.0043,17.1665,16.8207,17.1461,1234604.2259116,0
+PKG.US,D,20101019,000000,16.7216,17.0547,16.2788,16.3642,2757477.5761612,0
+PKG.US,D,20101020,000000,16.4643,17.084,16.4128,16.8411,1081070.7363329,0
+PKG.US,D,20101021,000000,16.9411,17.0547,16.5138,16.6469,1066594.2156141,0
+PKG.US,D,20101022,000000,16.6605,17.0188,16.608,16.9694,1264548.7957592,0
+PKG.US,D,20101025,000000,17.0751,17.3111,17.0043,17.1665,1167868.0831734,0
+PKG.US,D,20101026,000000,17.0043,17.2023,16.8275,17.1364,2196881.0038922,0
+PKG.US,D,20101027,000000,16.9751,17.2315,16.8556,17.2227,1042089.1520934,0
+PKG.US,D,20101028,000000,17.3161,17.4267,17.116,17.2791,899364.66070126,0
+PKG.US,D,20101029,000000,17.183,17.3558,17.0761,17.2053,769986.16230738,0
+PKG.US,D,20101101,000000,17.2937,17.5142,17.2227,17.418,912122.73809987,0
+PKG.US,D,20101102,000000,17.6025,17.6735,17.5142,17.5861,820558.22974238,0
+PKG.US,D,20101103,000000,17.5734,17.6618,17.4005,17.5248,1075836.125285,0
+PKG.US,D,20101104,000000,17.7745,18.0463,17.7288,18.0337,1300026.5677651,0
+PKG.US,D,20101105,000000,18.06,18.4378,17.9832,18.2581,1199087.3281741,0
+PKG.US,D,20101108,000000,18.1736,18.2076,17.9648,18.126,696325.79468787,0
+PKG.US,D,20101109,000000,18.0746,18.0746,17.6792,17.8075,1021781.8677311,0
+PKG.US,D,20101110,000000,17.8152,17.9211,17.4267,17.8696,3700506.5534083,0
+PKG.US,D,20101111,000000,17.7229,18.0192,17.6792,18.0036,761217.8799148,0
+PKG.US,D,20101112,000000,17.7958,17.9211,17.5607,17.687,815335.9741887,0
+PKG.US,D,20101115,000000,17.7142,17.9075,17.6248,17.6559,981535.90458393,0
+PKG.US,D,20101116,000000,17.5142,17.6666,17.4074,17.5861,1560382.5714289,0
+PKG.US,D,20101117,000000,17.5861,17.7288,17.4608,17.5065,1434213.4126565,0
+PKG.US,D,20101118,000000,17.6792,18.0463,17.6318,17.8395,744513.25173992,0
+PKG.US,D,20101119,000000,17.8201,18.0036,17.6618,17.9832,690747.28905107,0
+PKG.US,D,20101122,000000,17.9279,18.4921,17.7666,18.4766,1441153.0819058,0
+PKG.US,D,20101123,000000,18.2377,18.2513,17.8919,18.1736,1445717.4073925,0
+PKG.US,D,20101124,000000,18.2931,18.5475,18.2854,18.4834,787781.16284648,0
+PKG.US,D,20101126,000000,18.3271,18.5,18.2999,18.3698,223280.2544065,0
+PKG.US,D,20101129,000000,18.1863,18.4834,17.8551,18.4077,560030.2787842,0
+PKG.US,D,20101130,000000,18.2056,18.2056,17.79,18.057,1468126.1553954,0
+PKG.US,D,20101201,000000,18.3786,18.6107,18.3183,18.433,1049802.0693553,0
+PKG.US,D,20101202,000000,18.4921,18.9408,18.4378,18.9408,1066249.2914008,0
+PKG.US,D,20101203,000000,18.8564,19.0108,18.7574,18.8408,898150.73339492,0
+PKG.US,D,20101206,000000,18.835,18.9118,18.6165,18.6456,626744.79940742,0
+PKG.US,D,20101207,000000,18.7641,18.8272,18.433,18.4834,1152783.0543649,0
+PKG.US,D,20101208,000000,18.5252,18.6165,18.2659,18.5534,877754.90132415,0
+PKG.US,D,20101209,000000,18.7068,18.8981,18.6378,18.7272,1226246.7637014,0
+PKG.US,D,20101210,000000,18.8787,18.9254,18.6038,18.7272,1260844.2067446,0
+PKG.US,D,20101213,000000,18.668,18.8787,18.6107,18.7272,1218494.7207078,0
+PKG.US,D,20101214,000000,18.7807,19.0691,18.7127,18.8642,1389940.5880207,0
+PKG.US,D,20101215,000000,18.3349,18.8137,18.1736,18.2076,1739700.9478038,0
+PKG.US,D,20101216,000000,18.2436,18.3096,18.094,18.23,798148.45211502,0
+PKG.US,D,20101217,000000,18.3349,18.4524,18.0746,18.1649,922702.13001906,0
+PKG.US,D,20101220,000000,18.224,18.3106,18.1105,18.1435,786225.40020026,0
+PKG.US,D,20101221,000000,18.3349,18.4437,18.194,18.2931,778953.16223188,0
+PKG.US,D,20101222,000000,18.3436,18.4261,18.1649,18.2377,703764.83182813,0
+PKG.US,D,20101223,000000,18.2377,18.3106,18.06,18.1192,467879.91407614,0
+PKG.US,D,20101227,000000,18.1377,18.2377,17.9882,18.1435,435016.35872077,0
+PKG.US,D,20101228,000000,18.224,18.224,18.0513,18.1863,563016.18988547,0
+PKG.US,D,20101229,000000,18.264,18.264,18.1396,18.1979,654386.09920912,0
+PKG.US,D,20101230,000000,18.2047,18.4271,18.1979,18.2494,997912.08253768,0
+PKG.US,D,20101231,000000,18.2513,18.398,18.1785,18.192,425359.51036942,0
+PKG.US,D,20110103,000000,18.395,18.835,18.395,18.5737,1412911.5110102,0
+PKG.US,D,20110104,000000,18.6233,18.6767,18.3573,18.4611,1758315.529459,0
+PKG.US,D,20110105,000000,18.4125,19.0827,18.365,19.0739,1399766.2947929,0
+PKG.US,D,20110106,000000,19.1245,19.2293,18.9118,19.1866,841909.55336556,0
+PKG.US,D,20110107,000000,19.1944,19.4323,19.1089,19.374,973983.60874673,0
+PKG.US,D,20110110,000000,19.3352,19.5877,19.1799,19.5373,1300948.0817084,0
+PKG.US,D,20110111,000000,19.5596,19.781,19.5313,19.7664,952716.71433401,0
+PKG.US,D,20110112,000000,19.851,20.2219,19.7742,20.0724,1507479.4340858,0
+PKG.US,D,20110113,000000,20.0665,20.187,19.9413,20.0394,784453.41640534,0
+PKG.US,D,20110114,000000,20.0665,20.3501,19.9471,20.1647,851048.50058451,0
+PKG.US,D,20110118,000000,20.1268,20.2074,19.7742,20.0063,1350753.0788777,0
+PKG.US,D,20110119,000000,19.9598,20.2521,19.9004,20.0374,1644703.6713044,0
+PKG.US,D,20110120,000000,19.9101,20.0724,19.511,19.581,1048186.5884871,0
+PKG.US,D,20110121,000000,19.746,20.2297,19.6411,19.9898,1212973.874044,0
+PKG.US,D,20110124,000000,20.4201,20.7707,20.2151,20.3424,2173219.2028513,0
+PKG.US,D,20110125,000000,19.715,20.1394,19.3663,19.6566,2653038.6428345,0
+PKG.US,D,20110126,000000,19.7538,20.2918,19.7304,20.1034,1693211.3415815,0
+PKG.US,D,20110127,000000,20.0665,20.4599,20.0665,20.2997,1808028.8900462,0
+PKG.US,D,20110128,000000,20.3065,20.3142,19.6936,19.7304,1197517.1507846,0
+PKG.US,D,20110131,000000,19.849,20.0423,19.7247,19.8907,825844.32201617,0
+PKG.US,D,20110201,000000,20.1034,20.5813,19.915,20.018,1602816.486676,0
+PKG.US,D,20110202,000000,19.9238,20.2598,19.7897,20.2374,1191900.5490406,0
+PKG.US,D,20110203,000000,20.2841,20.6746,20.2287,20.2521,1859389.6498618,0
+PKG.US,D,20110204,000000,20.1937,20.2074,19.8432,20.1034,805027.37351766,0
+PKG.US,D,20110207,000000,20.1268,20.3356,19.9762,20.2374,613931.12228486,0
+PKG.US,D,20110208,000000,20.2598,20.6445,20.2531,20.3356,853727.58357951,0
+PKG.US,D,20110209,000000,20.2705,20.5123,20.1034,20.4065,606474.58152781,0
+PKG.US,D,20110210,000000,20.3142,20.5415,20.1306,20.2064,597738.21749527,0
+PKG.US,D,20110211,000000,20.2531,20.5123,20.1268,20.4802,678030.39663318,0
+PKG.US,D,20110214,000000,20.4802,20.6659,20.0587,20.5239,1460979.5316182,0
+PKG.US,D,20110215,000000,20.4142,20.8902,20.3288,20.7445,1229664.0874756,0
+PKG.US,D,20110216,000000,20.7911,21.4738,20.7629,21.3146,1569574.0294981,0
+PKG.US,D,20110218,000000,21.4486,21.4758,21.0126,21.0892,878085.41079432,0
+PKG.US,D,20110222,000000,20.7085,20.7765,20.3569,20.4065,1012255.7816935,0
+PKG.US,D,20110223,000000,20.4345,20.7707,20.0587,20.2773,1576357.1958206,0
+PKG.US,D,20110224,000000,20.2997,20.5958,20.119,20.3142,1269357.1422569,0
+PKG.US,D,20110225,000000,20.4425,20.5745,20.2987,20.4745,917602.39978297,0
+PKG.US,D,20110228,000000,20.5765,20.5852,20.0831,20.2685,1083051.7339048,0
+PKG.US,D,20110301,000000,20.3618,20.5133,19.6586,19.7567,1629956.3593376,0
+PKG.US,D,20110302,000000,19.7324,19.9743,19.6956,19.8335,1126321.7042604,0
+PKG.US,D,20110303,000000,20.0209,20.4812,20.017,20.2598,1153263.8890146,0
+PKG.US,D,20110304,000000,20.2287,20.2695,20.0647,20.186,1033064.4931958,0
+PKG.US,D,20110307,000000,20.3754,20.5988,19.8014,19.9743,1119146.2509967,0
+PKG.US,D,20110308,000000,19.9956,20.2987,19.883,19.8947,908079.40261892,0
+PKG.US,D,20110309,000000,19.8247,20.3142,19.5383,19.8868,2328767.6676112,0
+PKG.US,D,20110310,000000,19.5693,19.682,19.2643,19.3906,1987623.205792,0
+PKG.US,D,20110311,000000,19.4323,19.6663,19.2585,19.4323,1100382.3737864,0
+PKG.US,D,20110314,000000,19.3265,19.5052,19.0798,19.3653,921812.53443578,0
+PKG.US,D,20110315,000000,18.7904,19.576,18.4125,19.3906,1475112.1577478,0
+PKG.US,D,20110316,000000,19.3906,19.5615,19.0157,19.1362,1415285.8251479,0
+PKG.US,D,20110317,000000,19.4789,19.576,19.0701,19.1565,1080735.0787401,0
+PKG.US,D,20110318,000000,19.3586,19.3906,19.1002,19.3586,1041409.5999117,0
+PKG.US,D,20110321,000000,19.6062,19.8247,19.5693,19.7402,779989.99412119,0
+PKG.US,D,20110322,000000,19.749,19.7839,19.4993,19.5313,548347.12938205,0
+PKG.US,D,20110323,000000,19.4857,19.6887,19.3265,19.5974,459559.51834876,0
+PKG.US,D,20110324,000000,19.8247,19.8247,19.4789,19.6285,578757.08951181,0
+PKG.US,D,20110325,000000,19.6382,19.9811,19.5187,19.6887,986279.38473689,0
+PKG.US,D,20110328,000000,19.7722,19.9665,19.6586,19.6742,688320.46406289,0
+PKG.US,D,20110329,000000,19.6742,20.0287,19.5052,19.9287,822175.76985965,0
+PKG.US,D,20110330,000000,20.0209,20.4987,20.017,20.4288,1100418.4106446,0
+PKG.US,D,20110331,000000,20.3764,20.5803,20.2744,20.4929,1057525.2828624,0
+PKG.US,D,20110401,000000,20.6259,20.86,20.5065,20.6619,1255250.2567401,0
+PKG.US,D,20110404,000000,20.7396,20.8746,20.59,20.8018,1089087.3928275,0
+PKG.US,D,20110405,000000,20.7192,20.7658,20.4551,20.4987,1312881.4298683,0
+PKG.US,D,20110406,000000,20.6172,20.7115,20.1782,20.4599,1421564.4754568,0
+PKG.US,D,20110407,000000,20.4812,20.5608,20.2141,20.321,1078005.5441437,0
+PKG.US,D,20110408,000000,20.3909,20.4425,19.9509,20.186,780049.7123432,0
+PKG.US,D,20110411,000000,20.1258,20.186,19.7402,19.7936,968284.63704136,0
+PKG.US,D,20110412,000000,19.7839,20.086,19.5819,19.6742,1015935.6597197,0
+PKG.US,D,20110413,000000,19.8247,19.9004,19.5313,19.8247,1130800.5709123,0
+PKG.US,D,20110414,000000,19.6227,19.883,19.546,19.7567,976925.24599375,0
+PKG.US,D,20110415,000000,19.815,20.186,19.7936,19.9811,2192910.771752,0
+PKG.US,D,20110418,000000,19.7722,19.8761,19.3906,19.5527,2197869.4434292,0
+PKG.US,D,20110419,000000,19.7033,20.7046,19.3206,20.4686,5761978.5481065,0
+PKG.US,D,20110420,000000,20.7804,20.7804,19.718,19.7761,3350796.6452265,0
+PKG.US,D,20110421,000000,19.8761,19.9199,19.5187,19.7761,2222974.7780439,0
+PKG.US,D,20110425,000000,19.7635,19.7761,19.1702,19.4926,2305071.8889612,0
+PKG.US,D,20110426,000000,19.546,19.8247,19.4556,19.7567,1112070.6713111,0
+PKG.US,D,20110427,000000,19.8403,20.0209,19.4926,20.0034,1902138.6302115,0
+PKG.US,D,20110428,000000,19.9287,20.3055,19.9073,20.2141,1939354.408403,0
+PKG.US,D,20110429,000000,20.2104,20.2744,19.8984,20.2336,1145012.4781299,0
+PKG.US,D,20110502,000000,20.3754,20.3831,20.1452,20.2141,1231236.3241142,0
+PKG.US,D,20110503,000000,20.1297,20.22,19.7597,20.0005,1023463.2445684,0
+PKG.US,D,20110504,000000,19.9956,20.0558,19.6519,19.9004,1365719.7008667,0
+PKG.US,D,20110505,000000,19.7742,20.15,19.6538,19.916,911495.6967686,0
+PKG.US,D,20110506,000000,20.1559,20.3356,20.0102,20.1375,1151691.6523761,0
+PKG.US,D,20110509,000000,20.1637,20.4288,19.9811,20.4065,721302.4262378,0
+PKG.US,D,20110510,000000,20.3987,20.8241,20.3569,20.6677,1759623.1525964,0
+PKG.US,D,20110511,000000,20.6756,20.7609,20.6346,20.7357,1397614.3795509,0
+PKG.US,D,20110512,000000,20.6746,21.1086,20.6396,20.996,1356077.2672586,0
+PKG.US,D,20110513,000000,20.9902,21.1931,20.4551,20.6172,1226640.0802672,0
+PKG.US,D,20110516,000000,20.5133,20.7658,20.4686,20.59,810567.78304731,0
+PKG.US,D,20110517,000000,20.4551,20.6172,20.086,20.2374,1346330.8415743,0
+PKG.US,D,20110518,000000,20.1927,20.6259,20.15,20.5832,1753758.4113437,0
+PKG.US,D,20110519,000000,20.6552,20.7115,20.4812,20.5745,697912.44606962,0
+PKG.US,D,20110520,000000,20.5765,20.6561,20.3559,20.4909,955879.72085232,0
+PKG.US,D,20110523,000000,20.2598,20.2987,19.9665,20.0432,1583256.7097136,0
+PKG.US,D,20110524,000000,20.1093,20.2287,19.9598,20.0102,1002762.6436405,0
+PKG.US,D,20110525,000000,20.0102,20.2647,19.9384,20.1987,783989.05574786,0
+PKG.US,D,20110526,000000,20.086,20.321,19.9811,20.2443,877069.17139537,0
+PKG.US,D,20110527,000000,20.3492,20.4822,20.22,20.3142,775450.37962272,0
+PKG.US,D,20110531,000000,20.5026,20.6386,20.2928,20.6386,1097443.8254129,0
+PKG.US,D,20110601,000000,20.6259,20.6871,20.0481,20.0714,689559.10235766,0
+PKG.US,D,20110602,000000,20.1064,20.1763,19.7528,19.7791,1125933.5358173,0
+PKG.US,D,20110603,000000,19.41,19.5537,19.2954,19.3265,1182303.4189114,0
+PKG.US,D,20110606,000000,19.2838,19.3342,18.8709,19.0254,1574045.6887785,0
+PKG.US,D,20110607,000000,20.1617,20.4745,19.9422,20.2054,4669060.9520732,0
+PKG.US,D,20110608,000000,20.2424,20.2588,19.9781,20.15,3236278.7174964,0
+PKG.US,D,20110609,000000,20.1549,20.6639,20.0762,20.591,1643894.3864335,0
+PKG.US,D,20110610,000000,20.5346,20.5765,20.2268,20.3909,1270619.4619156,0
+PKG.US,D,20110613,000000,20.3831,20.5483,20.1549,20.3831,2320518.3159755,0
+PKG.US,D,20110614,000000,20.5765,20.8902,20.4822,20.8192,1659615.723194,0
+PKG.US,D,20110615,000000,20.591,20.7221,19.4789,19.5003,3329387.6626303,0
+PKG.US,D,20110616,000000,19.4595,19.5867,19.0186,19.2138,3887423.5587237,0
+PKG.US,D,20110617,000000,19.4402,19.4926,18.9924,19.0127,4232476.4752121,0
+PKG.US,D,20110620,000000,19.0186,19.1565,18.7564,18.8058,3895637.9031259,0
+PKG.US,D,20110621,000000,19.3206,19.7742,19.2838,19.3799,2912372.2293522,0
+PKG.US,D,20110622,000000,19.3342,19.6236,19.2633,19.4402,2270216.0101641,0
+PKG.US,D,20110623,000000,19.1682,19.5062,19.0419,19.4323,1603882.1480518,0
+PKG.US,D,20110624,000000,19.4489,19.5703,19.3042,19.3838,2055944.9702873,0
+PKG.US,D,20110627,000000,19.3586,19.7286,19.3586,19.5003,954372.35055844,0
+PKG.US,D,20110628,000000,19.6081,19.7528,19.5129,19.6693,1841734.6782572,0
+PKG.US,D,20110629,000000,19.8111,19.8111,19.4926,19.6606,1384548.4444215,0
+PKG.US,D,20110630,000000,19.7402,20.0364,19.6946,19.9937,2085457.0978377,0
+PKG.US,D,20110701,000000,20.0423,20.6279,20.0267,20.4997,1811598.5982491,0
+PKG.US,D,20110705,000000,20.4686,20.5346,20.1549,20.2365,1737581.9805463,0
+PKG.US,D,20110706,000000,20.1987,20.5725,20.1695,20.5172,1381142.4465171,0
+PKG.US,D,20110707,000000,20.6901,20.8523,20.6192,20.6756,1378421.1489168,0
+PKG.US,D,20110708,000000,20.3909,20.591,20.3618,20.5852,873029.9544125,0
+PKG.US,D,20110711,000000,20.3142,20.3909,20.0762,20.1763,957276.92132281,0
+PKG.US,D,20110712,000000,20.1141,20.1763,19.8713,19.916,1425165.0723952,0
+PKG.US,D,20110713,000000,20.0694,20.32,20.0083,20.0423,1564572.1135912,0
+PKG.US,D,20110714,000000,20.0617,20.0831,19.5838,19.7063,1750439.9315232,0
+PKG.US,D,20110715,000000,19.8373,19.8373,19.5401,19.7704,1287853.3170925,0
+PKG.US,D,20110718,000000,19.7528,19.8111,19.3119,19.3653,1620752.545774,0
+PKG.US,D,20110719,000000,19.7694,20.2287,19.3993,19.6129,1453295.4438427,0
+PKG.US,D,20110720,000000,19.5994,19.886,19.5062,19.8422,1844963.5807445,0
+PKG.US,D,20110721,000000,19.886,20.2977,19.8111,20.1238,1722330.152566,0
+PKG.US,D,20110722,000000,20.0831,20.1064,19.8111,20.0005,1078209.4097982,0
+PKG.US,D,20110725,000000,19.7704,19.8907,19.6829,19.8043,1039125.8927315,0
+PKG.US,D,20110726,000000,19.8091,19.8353,19.5508,19.6654,877217.43732592,0
+PKG.US,D,20110727,000000,19.4866,19.4866,19.0778,19.1682,1574222.7841955,0
+PKG.US,D,20110728,000000,19.2702,19.3604,18.9565,19.0118,1108153.9796459,0
+PKG.US,D,20110729,000000,18.7671,19.1575,18.6515,19.0477,1178921.1023708,0
+PKG.US,D,20110801,000000,19.2954,19.2954,18.8477,18.9778,1260921.4285834,0
+PKG.US,D,20110802,000000,18.8233,18.9691,18.4407,18.465,1145773.3706485,0
+PKG.US,D,20110803,000000,18.535,18.634,18.2494,18.433,1800372.6021327,0
+PKG.US,D,20110804,000000,18.128,18.128,16.5866,16.6662,4881779.3181774,0
+PKG.US,D,20110805,000000,16.8857,17.013,16.2613,16.6439,3479634.5907486,0
+PKG.US,D,20110808,000000,15.9485,16.2691,15.0336,15.2006,3703877.5440792,0
+PKG.US,D,20110809,000000,15.562,16.1273,15.3114,16.1273,3391513.1467782,0
+PKG.US,D,20110810,000000,15.7397,16.2146,15.5863,15.7155,3381270.4420764,0
+PKG.US,D,20110811,000000,15.8058,16.5935,15.6427,16.3846,1308704.2432001,0
+PKG.US,D,20110812,000000,16.5265,16.8119,16.3429,16.6118,1248711.1114283,0
+PKG.US,D,20110815,000000,16.7576,17.0062,16.6837,16.9984,706942.25308969,0
+PKG.US,D,20110816,000000,16.8197,17.2529,16.7867,17.0412,1938741.781815,0
+PKG.US,D,20110817,000000,17.1985,17.3558,17.1267,17.1781,1486362.8648525,0
+PKG.US,D,20110818,000000,16.6721,16.7333,16.1001,16.2146,1546278.7747855,0
+PKG.US,D,20110819,000000,16.0058,16.37,15.9894,16.2613,1862576.3377441,0
+PKG.US,D,20110822,000000,16.6983,16.7333,16.1845,16.2613,1418005.0634992,0
+PKG.US,D,20110823,000000,16.3138,16.6721,16.1107,16.6352,1651651.5775497,0
+PKG.US,D,20110824,000000,16.6284,17.1635,16.5265,17.1334,1020126.2315067,0
+PKG.US,D,20110825,000000,17.2927,17.3704,16.6187,16.6789,1114085.6464923,0
+PKG.US,D,20110826,000000,16.5566,17.0897,16.3496,17.0111,1024110.8783901,0
+PKG.US,D,20110829,000000,17.2287,17.6705,17.2053,17.6705,487956.56254643,0
+PKG.US,D,20110830,000000,17.5559,18.0133,17.5559,17.8919,860256.43264615,0
+PKG.US,D,20110831,000000,18.0463,18.36,17.9444,18.1066,1087073.4472708,0
+PKG.US,D,20110901,000000,18.0629,18.2562,17.8842,18.0289,1431273.8346585,0
+PKG.US,D,20110902,000000,17.6433,17.9182,17.5248,17.6772,1292319.8282502,0
+PKG.US,D,20110906,000000,17.2277,18.1222,17.213,18.0619,2516820.3487697,0
+PKG.US,D,20110907,000000,18.397,18.5368,18.2426,18.5087,1072636.052284,0
+PKG.US,D,20110908,000000,18.3183,18.6592,18.2494,18.4281,1347530.3541373,0
+PKG.US,D,20110909,000000,18.2223,18.365,18.0105,18.264,1368307.1472797,0
+PKG.US,D,20110912,000000,18.0036,18.2727,17.7832,18.2357,1118162.9595824,0
+PKG.US,D,20110913,000000,18.3503,18.7077,18.1329,18.5941,946593.53732735,0
+PKG.US,D,20110914,000000,18.7534,18.9311,18.2921,18.7379,984684.49635901,0
+PKG.US,D,20110915,000000,18.8962,19.2226,18.7379,19.1836,998652.38256589,0
+PKG.US,D,20110916,000000,19.1769,19.543,19.1205,19.5353,1310217.791241,0
+PKG.US,D,20110919,000000,19.1419,19.3449,18.8904,19.2226,811324.5570678,0
+PKG.US,D,20110920,000000,19.375,19.5353,18.9836,19.003,1859223.8803145,0
+PKG.US,D,20110921,000000,19.0118,19.207,18.3183,18.3261,1108030.4247039,0
+PKG.US,D,20110922,000000,17.7686,17.9328,17.3218,17.5734,1799595.2356219,0
+PKG.US,D,20110923,000000,17.5219,17.7608,17.4083,17.7016,1023422.0595877,0
+PKG.US,D,20110926,000000,17.7511,17.9113,17.3481,17.7298,1147824.3826877,0
+PKG.US,D,20110927,000000,18.229,18.6767,18.1396,18.3436,1017880.6204336,0
+PKG.US,D,20110928,000000,18.3581,18.4786,17.5219,17.5647,993820.35470441,0
+PKG.US,D,20110929,000000,17.9542,18.0105,17.1703,17.552,1270546.3585747,0
+PKG.US,D,20110930,000000,17.1898,17.4024,16.7722,16.7722,1692547.2337676,0
+PKG.US,D,20111003,000000,16.7527,17.0315,16.2127,16.2282,1765551.7305692,0
+PKG.US,D,20111004,000000,16.0408,16.5352,15.6561,16.5274,1490219.8382958,0
+PKG.US,D,20111005,000000,16.6449,17.1393,16.3555,17.0761,1473875.5787021,0
+PKG.US,D,20111006,000000,17.0111,17.7016,16.8896,17.6541,1417144.2974024,0
+PKG.US,D,20111007,000000,17.6948,17.9959,17.4199,17.5171,1726598.9758163,0
+PKG.US,D,20111010,000000,17.8745,18.2766,17.8172,18.2766,997086.3236745,0
+PKG.US,D,20111011,000000,18.0463,18.3503,17.9677,18.1134,703847.20178954,0
+PKG.US,D,20111012,000000,18.2766,18.397,18.128,18.2562,1156659.5906738,0
+PKG.US,D,20111013,000000,18.0765,18.2834,17.9113,18.2426,885520.32943651,0
+PKG.US,D,20111014,000000,18.5368,18.6515,18.2562,18.5087,1378781.517498,0
+PKG.US,D,20111017,000000,18.2989,18.365,17.6395,17.7511,1947723.1964829,0
+PKG.US,D,20111018,000000,17.8589,18.5456,17.3268,18.2047,2025853.1641335,0
+PKG.US,D,20111019,000000,18.1396,18.4466,17.9395,18.0463,1212949.1630557,0
+PKG.US,D,20111020,000000,18.0269,18.3261,17.7366,18.2834,1236561.5421196,0
+PKG.US,D,20111021,000000,18.5009,18.7534,18.2494,18.7077,1413022.7104581,0
+PKG.US,D,20111024,000000,18.8233,19.1342,18.803,18.9915,1137510.633894,0
+PKG.US,D,20111025,000000,18.7457,18.8758,18.4873,18.5368,631753.92268594,0
+PKG.US,D,20111026,000000,18.8447,18.8447,18.1532,18.602,802359.61639235,0
+PKG.US,D,20111027,000000,19.2895,19.5508,19.1342,19.3604,950329.01507751,0
+PKG.US,D,20111028,000000,19.1769,19.3809,18.8175,19.1205,993470.28236839,0
+PKG.US,D,20111031,000000,18.8068,19.1205,18.5941,18.7787,704831.52282844,0
+PKG.US,D,20111101,000000,18.1532,18.4407,18.0337,18.264,913226.49558283,0
+PKG.US,D,20111102,000000,18.5777,18.8175,18.365,18.5514,609873.37206068,0
+PKG.US,D,20111103,000000,18.5747,18.9244,18.5136,18.8602,947234.99340187,0
+PKG.US,D,20111104,000000,18.6495,19.0788,18.4689,18.9176,573528.65621101,0
+PKG.US,D,20111107,000000,18.9176,19.0633,18.6378,19.0234,620904.76914312,0
+PKG.US,D,20111108,000000,19.2138,19.375,18.7835,19.2226,1264715.5949311,0
+PKG.US,D,20111109,000000,18.869,18.9098,18.3873,18.5368,863857.02958447,0
+PKG.US,D,20111110,000000,18.8438,18.9098,18.5136,18.8088,822356.98377477,0
+PKG.US,D,20111111,000000,19.1342,19.2857,19.0477,19.1488,643930.26223206,0
+PKG.US,D,20111114,000000,19.0419,19.0924,18.6097,18.7981,586953.93029708,0
+PKG.US,D,20111115,000000,18.6952,18.904,18.6097,18.7835,787207.66199013,0
+PKG.US,D,20111116,000000,18.5864,19.0118,18.4213,18.5864,653636.53256025,0
+PKG.US,D,20111117,000000,18.5009,18.6224,17.9328,18.1222,1333778.6890793,0
+PKG.US,D,20111118,000000,18.1969,18.465,18.0337,18.3581,763677.65288755,0
+PKG.US,D,20111121,000000,18.0463,18.2989,17.9056,18.1833,932573.14027008,0
+PKG.US,D,20111122,000000,18.1329,18.3436,17.8978,17.9755,1125771.884768,0
+PKG.US,D,20111123,000000,17.7764,17.8105,17.3393,17.486,782488.8928256,0
+PKG.US,D,20111125,000000,17.4511,17.7958,17.4451,17.6122,383601.02880578,0
+PKG.US,D,20111128,000000,18.0192,18.2223,17.9395,18.0978,539721.96479743,0
+PKG.US,D,20111129,000000,18.1766,18.397,18.0036,18.0765,467729.58889657,0
+PKG.US,D,20111130,000000,18.5864,18.9418,18.536,18.7253,1284945.6574546,0
+PKG.US,D,20111201,000000,18.6456,18.8312,18.3106,18.3349,1138021.3276548,0
+PKG.US,D,20111202,000000,18.5699,18.7127,18.4756,18.5417,1124738.1417523,0
+PKG.US,D,20111205,000000,18.8962,18.8962,18.4407,18.6097,965049.55680681,0
+PKG.US,D,20111206,000000,18.5,18.6349,18.3533,18.4125,623990.55382262,0
+PKG.US,D,20111207,000000,18.2513,18.329,17.8657,18.2056,1194350.0257682,0
+PKG.US,D,20111208,000000,18.0337,18.1066,17.6433,17.6919,1168436.4359072,0
+PKG.US,D,20111209,000000,17.7045,17.9619,17.7045,17.8356,1899609.8723961,0
+PKG.US,D,20111212,000000,17.6433,17.6977,17.3161,17.52,921743.54959309,0
+PKG.US,D,20111213,000000,17.6919,17.8569,17.1314,17.2354,1529943.7818126,0
+PKG.US,D,20111214,000000,17.1694,17.3403,17.0023,17.1908,1221280.8846527,0
+PKG.US,D,20111215,000000,17.5122,17.7269,17.4219,17.5879,1187034.5435701,0
+PKG.US,D,20111216,000000,17.7812,17.9182,17.3869,17.52,1874400.5457051,0
+PKG.US,D,20111219,000000,17.6278,17.6977,17.3014,17.3403,1023210.9865617,0
+PKG.US,D,20111220,000000,17.6695,17.9745,17.6433,17.7871,810033.40792263,0
+PKG.US,D,20111221,000000,17.7201,17.8211,17.5394,17.7045,635914.6353619,0
+PKG.US,D,20111222,000000,17.7424,18.0677,17.7045,18.0426,1316189.6134436,0
+PKG.US,D,20111223,000000,18.128,18.1697,18.0036,18.1697,348641.15793239,0
+PKG.US,D,20111227,000000,18.0677,18.3446,17.9959,18.2941,633075.96056664,0
+PKG.US,D,20111228,000000,18.2862,18.329,18.0337,18.0765,598105.79344809,0
+PKG.US,D,20111229,000000,18.128,18.3747,18.0765,18.1989,441132.3283558,0
+PKG.US,D,20111230,000000,18.1804,18.3669,18.1571,18.3193,584257.34368526,0
+PKG.US,D,20120103,000000,18.599,18.8165,18.224,18.2862,1463843.9470264,0
+PKG.US,D,20120104,000000,18.1843,18.3446,18.091,18.1484,1614854.8565367,0
+PKG.US,D,20120105,000000,18.1222,18.5834,18.0182,18.329,1252176.8275548,0
+PKG.US,D,20120106,000000,18.36,18.8302,18.231,18.7068,1311195.9345329,0
+PKG.US,D,20120109,000000,18.7661,18.9836,18.6058,18.9487,1165248.7184004,0
+PKG.US,D,20120110,000000,19.1642,19.3245,19.0924,19.2245,1377344.1616713,0
+PKG.US,D,20120111,000000,19.1702,19.3896,19.1283,19.2925,610894.75958222,0
+PKG.US,D,20120112,000000,18.9924,19.273,18.9176,19.2245,1497709.3270375,0
+PKG.US,D,20120113,000000,19.0788,19.2022,18.8836,18.9836,929056.97254219,0
+PKG.US,D,20120117,000000,18.9972,19.3099,18.8884,18.9224,827877.83043858,0
+PKG.US,D,20120118,000000,18.802,19.004,18.7661,18.904,1643433.1146496,0
+PKG.US,D,20120119,000000,18.9982,19.3828,18.9487,19.2925,865965.70059668,0
+PKG.US,D,20120120,000000,19.1944,19.4926,19.1148,19.4866,1197690.1277036,0
+PKG.US,D,20120123,000000,19.5644,19.6023,19.0127,19.341,1079477.907204,0
+PKG.US,D,20120124,000000,20.017,20.5162,19.577,20.4764,2074650.1589001,0
+PKG.US,D,20120125,000000,20.4705,20.6095,20.119,20.2568,1283504.1831298,0
+PKG.US,D,20120126,000000,20.3356,20.5881,20.3035,20.4502,1060418.5277571,0
+PKG.US,D,20120127,000000,20.3764,20.7056,20.3035,20.5308,857735.91182685,0
+PKG.US,D,20120130,000000,20.3569,20.6619,20.0938,20.5658,810687.21949136,0
+PKG.US,D,20120131,000000,20.6366,20.729,20.2792,20.4298,758062.08076811,0
+PKG.US,D,20120201,000000,20.5531,20.996,20.5026,20.5725,717146.86168444,0
+PKG.US,D,20120202,000000,20.6318,20.8105,20.5444,20.559,561416.15338499,0
+PKG.US,D,20120203,000000,20.8289,21.2369,20.7979,21.0523,929390.57088591,0
+PKG.US,D,20120206,000000,20.9601,21.0679,20.8376,21.0367,603603.98837252,0
+PKG.US,D,20120207,000000,21.0377,21.2718,20.9843,21.0067,591269.08665067,0
+PKG.US,D,20120208,000000,21.0203,21.2437,20.9689,21.1388,673366.19756807,0
+PKG.US,D,20120209,000000,21.201,21.2806,20.8785,21.2718,618509.86251499,0
+PKG.US,D,20120210,000000,21.0523,21.1903,20.8843,21.0844,657584.11296104,0
+PKG.US,D,20120213,000000,21.3427,21.502,21.2427,21.4593,773365.38997441,0
+PKG.US,D,20120214,000000,21.4088,21.4224,21.2301,21.3874,538939.450164,0
+PKG.US,D,20120215,000000,21.4593,21.6632,21.3087,21.366,955198.10942162,0
+PKG.US,D,20120216,000000,21.3427,21.6322,21.0601,21.4651,1057586.030709,0
+PKG.US,D,20120217,000000,21.5097,21.5622,21.2369,21.3573,524119.03485647,0
+PKG.US,D,20120221,000000,21.3941,21.74,21.2369,21.3223,527838.03861435,0
+PKG.US,D,20120222,000000,21.3223,21.3223,20.7502,20.9766,1762856.173582,0
+PKG.US,D,20120223,000000,21.0203,21.3486,20.8989,21.1824,787376.52041103,0
+PKG.US,D,20120224,000000,21.1543,21.2854,20.9689,21.0019,716932.69978477,0
+PKG.US,D,20120227,000000,20.8659,21.1523,20.6969,21.0057,1698580.8334411,0
+PKG.US,D,20120228,000000,21.0019,21.2047,20.929,21.2047,763425.3948807,0
+PKG.US,D,20120229,000000,21.3282,21.8235,21.2971,21.5214,1484390.1042767,0
+PKG.US,D,20120301,000000,21.5962,21.74,21.4894,21.6031,745261.78876428,0
+PKG.US,D,20120302,000000,21.6011,21.7934,21.5234,21.7448,821986.3189484,0
+PKG.US,D,20120305,000000,21.6011,21.7613,21.4418,21.5234,751968.76287246,0
+PKG.US,D,20120306,000000,21.332,21.4127,21.1543,21.3398,821993.52632003,0
+PKG.US,D,20120307,000000,21.368,21.6846,21.2718,21.6108,454758.3792228,0
+PKG.US,D,20120308,000000,21.7391,22.144,21.6759,22.0458,1116866.6623146,0
+PKG.US,D,20120309,000000,22.1032,22.2324,21.8439,21.9225,1036556.9795598,0
+PKG.US,D,20120312,000000,21.9401,21.9401,21.5788,21.8371,1153120.7712066,0
+PKG.US,D,20120313,000000,21.8875,22.2324,21.8875,22.1304,1904351.2933,0
+PKG.US,D,20120314,000000,21.8079,22.0061,21.6613,21.7788,1616000.828625,0
+PKG.US,D,20120315,000000,21.7448,21.8954,21.6011,21.8235,1314341.4374344,0
+PKG.US,D,20120316,000000,21.7448,21.9459,21.6846,21.7448,1796405.4588661,0
+PKG.US,D,20120319,000000,21.7691,22.0275,21.6545,21.8079,926243.00873536,0
+PKG.US,D,20120320,000000,21.6691,21.8818,21.537,21.8157,633290.12246633,0
+PKG.US,D,20120321,000000,21.8012,21.8439,21.6312,21.7225,662403.7853283,0
+PKG.US,D,20120322,000000,21.5933,21.6244,21.2388,21.4563,737280.1395032,0
+PKG.US,D,20120323,000000,21.4341,21.7147,21.232,21.7069,935878.23497183,0
+PKG.US,D,20120326,000000,21.8526,21.9614,21.6244,21.8079,798161.83723376,0
+PKG.US,D,20120327,000000,21.8526,21.9459,21.7613,21.7691,499650.00819375,0
+PKG.US,D,20120328,000000,21.8012,21.8235,21.3243,21.7069,913162.65886272,0
+PKG.US,D,20120329,000000,21.5612,21.7448,21.4486,21.7225,758612.92988506,0
+PKG.US,D,20120330,000000,21.8225,21.9312,21.5311,21.6584,741555.14050062,0
+PKG.US,D,20120402,000000,21.6312,21.8157,21.5234,21.6011,1109747.8383993,0
+PKG.US,D,20120403,000000,21.5728,21.8079,21.4991,21.6759,798185.51859765,0
+PKG.US,D,20120404,000000,21.4612,21.6244,21.2806,21.5534,1004282.3694286,0
+PKG.US,D,20120405,000000,21.5157,21.6981,21.4127,21.4768,240799.31557487,0
+PKG.US,D,20120409,000000,21.1854,21.2941,21.0854,21.2388,495481.05852166,0
+PKG.US,D,20120410,000000,21.1923,21.2242,20.6589,20.6589,838058.75766942,0
+PKG.US,D,20120411,000000,20.9037,20.9446,20.7745,20.8833,643535.91604178,0
+PKG.US,D,20120412,000000,21.2388,21.3524,21.028,21.2941,1201725.2261884,0
+PKG.US,D,20120413,000000,21.2854,21.3524,21.028,21.0931,1086103.5409752,0
+PKG.US,D,20120416,000000,21.0931,21.2174,20.928,21.0854,1018992.6149127,0
+PKG.US,D,20120417,000000,21.1786,21.4923,21.0446,21.3825,1340220.0200618,0
+PKG.US,D,20120418,000000,21.2242,21.4563,20.8911,21.1456,896494.06754596,0
+PKG.US,D,20120419,000000,21.2437,21.4486,21.0377,21.2437,617596.58556781,0
+PKG.US,D,20120420,000000,21.3243,21.636,21.2854,21.5534,845888.02250188,0
+PKG.US,D,20120423,000000,21.3524,21.3825,21.1136,21.3467,963760.46691067,0
+PKG.US,D,20120424,000000,21.3243,21.6613,21.3185,21.47,908982.38332093,0
+PKG.US,D,20120425,000000,21.6914,21.7788,21.5157,21.6914,593342.75042929,0
+PKG.US,D,20120426,000000,21.6914,21.7691,21.4612,21.6613,524026.36864988,0
+PKG.US,D,20120427,000000,21.7788,21.7788,21.5292,21.6846,971485.73966683,0
+PKG.US,D,20120430,000000,21.6215,21.6215,21.3,21.3738,896787.51053351,0
+PKG.US,D,20120501,000000,21.4127,21.5671,21.2174,21.3914,746518.96030037,0
+PKG.US,D,20120502,000000,21.2641,21.3914,21.1261,21.2242,727654.17988739,0
+PKG.US,D,20120503,000000,21.3486,21.5117,21.1553,21.2184,813594.87912929,0
+PKG.US,D,20120504,000000,21.1456,21.1456,20.7387,20.7814,810086.94839756,0
+PKG.US,D,20120507,000000,20.6726,20.7095,20.4802,20.5056,1333478.0387199,0
+PKG.US,D,20120508,000000,20.3871,20.8785,20.2647,20.7814,1511222.1192076,0
+PKG.US,D,20120509,000000,20.5725,20.8823,20.4482,20.7367,871753.22001058,0
+PKG.US,D,20120510,000000,20.8902,20.8902,20.5298,20.7308,654055.58973895,0
+PKG.US,D,20120511,000000,20.6152,20.7387,20.3948,20.4667,647830.47990504,0
+PKG.US,D,20120514,000000,20.3142,20.4667,20.152,20.3365,621174.53076675,0
+PKG.US,D,20120515,000000,20.3627,20.5424,20.322,20.4405,706656.01747378,0
+PKG.US,D,20120516,000000,20.5259,20.5259,20.1889,20.1889,775686.16363727,0
+PKG.US,D,20120517,000000,20.1665,20.1889,19.5965,19.5965,607574.2205127,0
+PKG.US,D,20120518,000000,19.6916,19.8403,19.4508,19.5023,907743.74502617,0
+PKG.US,D,20120521,000000,19.5149,19.986,19.4673,19.8887,777934.86358388,0
+PKG.US,D,20120522,000000,19.8403,20.0209,19.7304,19.8626,1223848.7681998,0
+PKG.US,D,20120523,000000,19.6693,19.846,19.3799,19.8237,918812.20859125,0
+PKG.US,D,20120524,000000,19.9024,19.9024,19.5313,19.8403,777465.35480382,0
+PKG.US,D,20120525,000000,19.8111,19.851,19.6373,19.7324,500581.81838225,0
+PKG.US,D,20120529,000000,19.8073,20.152,19.6984,20.0015,982909.42369053,0
+PKG.US,D,20120530,000000,19.8237,19.8548,19.51,19.5149,761844.92124607,0
+PKG.US,D,20120531,000000,19.5003,19.7626,19.3439,19.6382,857513.51293104,0
+PKG.US,D,20120601,000000,19.2448,19.3838,19.2148,19.2448,653748.76163267,0
+PKG.US,D,20120604,000000,19.3196,19.3653,18.8661,19.2089,986145.53354961,0
+PKG.US,D,20120605,000000,19.1098,19.3576,19.0371,19.3186,545083.219661,0
+PKG.US,D,20120606,000000,19.4187,19.71,19.4187,19.6479,514556.91196075,0
+PKG.US,D,20120607,000000,19.8587,20.0073,19.7247,19.8111,462649.42152632,0
+PKG.US,D,20120608,000000,19.8286,20.2191,19.7324,20.2104,624226.33783718,0
+PKG.US,D,20120611,000000,20.3599,20.3812,20.0335,20.0851,768258.45236671,0
+PKG.US,D,20120612,000000,20.152,20.3229,20.0267,20.2104,799883.36942732,0
+PKG.US,D,20120613,000000,20.2588,20.2588,19.9296,19.984,435652.66667269,0
+PKG.US,D,20120614,000000,20.0267,20.5376,19.984,20.456,962923.3821778,0
+PKG.US,D,20120615,000000,20.5521,20.5813,20.2695,20.456,798185.51859765,0
+PKG.US,D,20120618,000000,20.3812,20.6036,20.2501,20.523,572830.57078802,0
+PKG.US,D,20120619,000000,20.7231,20.7726,20.4745,20.559,568485.5553234,0
+PKG.US,D,20120620,000000,20.6823,20.8348,20.5084,20.7143,848762.73415525,0
+PKG.US,D,20120621,000000,20.6639,20.7726,20.1181,20.1316,712416.76665021,0
+PKG.US,D,20120622,000000,20.2501,20.3599,20.0704,20.2695,933189.88535617,0
+PKG.US,D,20120625,000000,20.1181,20.3162,19.9296,20.1957,652491.59009658,0
+PKG.US,D,20120626,000000,20.2268,20.2773,19.9685,20.0471,482629.28529195,0
+PKG.US,D,20120627,000000,20.2268,20.3891,20.1181,20.1724,317415.73518465,0
+PKG.US,D,20120628,000000,20.0471,20.2501,19.8664,20.2501,579793.92140111,0
+PKG.US,D,20120629,000000,20.5327,20.9018,20.4385,20.861,967716.2843076,0
+PKG.US,D,20120702,000000,20.8707,21.0057,20.3812,20.7939,581575.1718167,0
+PKG.US,D,20120703,000000,20.7571,21.3941,20.6823,21.3864,646016.28150488,0
+PKG.US,D,20120705,000000,21.3136,21.3787,21.028,21.1146,919533.97537814,0
+PKG.US,D,20120706,000000,20.8902,20.9192,20.7532,20.863,577199.26761655,0
+PKG.US,D,20120709,000000,20.7726,20.8153,20.5725,20.7308,439911.19367783,0
+PKG.US,D,20120710,000000,20.7571,20.9503,20.523,20.6172,430132.8496334,0
+PKG.US,D,20120711,000000,20.7445,21.0377,20.6036,20.9358,1214220.7493349,0
+PKG.US,D,20120712,000000,20.7785,21.2748,20.5968,21.132,1156042.8455879,0
+PKG.US,D,20120713,000000,21.164,21.706,21.1019,21.4224,1098270.6139007,0
+PKG.US,D,20120716,000000,21.4388,21.5497,21.132,21.4661,857143.87772919,0
+PKG.US,D,20120717,000000,21.8235,22.8327,21.8235,22.2149,2196885.1223903,0
+PKG.US,D,20120718,000000,22.2168,22.9015,22.1556,22.5752,1732896.1593664,0
+PKG.US,D,20120719,000000,22.6423,22.8694,22.3179,22.7287,968713.99046523,0
+PKG.US,D,20120720,000000,22.6335,22.819,22.3323,22.6811,1065358.666193,0
+PKG.US,D,20120723,000000,22.4917,22.6879,22.2635,22.5393,531421.13193588,0
+PKG.US,D,20120724,000000,22.5752,22.616,22.0294,22.2906,794232.79007427,0
+PKG.US,D,20120725,000000,22.2956,22.5849,22.1916,22.3043,1046052.1768619,0
+PKG.US,D,20120726,000000,22.6567,22.8958,22.478,22.6423,1194235.7374468,0
+PKG.US,D,20120727,000000,22.8257,22.99,22.6879,22.7287,1270456.7812418,0
+PKG.US,D,20120730,000000,22.7675,22.7675,22.4586,22.7219,957803.05945135,0
+PKG.US,D,20120731,000000,22.7141,22.9015,22.6791,22.7423,555419.62019401,0
+PKG.US,D,20120801,000000,22.8257,22.9015,22.516,22.5986,706156.6495827,0
+PKG.US,D,20120802,000000,22.377,22.856,22.2993,22.5257,948425.23934432,0
+PKG.US,D,20120803,000000,22.9015,23.0054,22.7092,22.7908,845054.02664256,0
+PKG.US,D,20120806,000000,22.8694,22.9151,22.6879,22.7598,552415.17585142,0
+PKG.US,D,20120807,000000,22.8568,23.0608,22.6879,22.8637,942156.88528065,0
+PKG.US,D,20120808,000000,22.784,22.9288,22.6247,22.6567,940030.71065164,0
+PKG.US,D,20120809,000000,22.7287,22.7675,22.2149,22.3654,1470127.7454578,0
+PKG.US,D,20120810,000000,22.3323,22.6811,22.2566,22.6567,1044480.9698479,0
+PKG.US,D,20120813,000000,22.99,23.3007,22.9151,23.0929,1518211.2104336,0
+PKG.US,D,20120814,000000,23.2162,23.4416,23.1307,23.4105,1616680.3808066,0
+PKG.US,D,20120815,000000,23.3503,23.729,23.3357,23.7212,2683560.8320368,0
+PKG.US,D,20120816,000000,23.6912,24.104,23.6387,23.7592,2600255.97156,0
+PKG.US,D,20120817,000000,23.795,23.795,23.5193,23.6096,1294696.201637,0
+PKG.US,D,20120820,000000,23.4279,23.6096,22.9151,23.5455,2451100.4454305,0
+PKG.US,D,20120821,000000,23.5669,23.8602,23.5037,23.5949,879049.13934288,0
+PKG.US,D,20120822,000000,23.5037,23.56,23.2929,23.4562,1399406.9558363,0
+PKG.US,D,20120823,000000,23.4988,23.6319,23.3444,23.4766,1009807.3345905,0
+PKG.US,D,20120824,000000,23.496,23.7416,23.4065,23.7125,761370.26434342,0
+PKG.US,D,20120827,000000,23.795,23.8767,23.5785,23.6096,581232.3068523,0
+PKG.US,D,20120828,000000,23.6387,23.7649,23.4279,23.6242,451291.63347177,0
+PKG.US,D,20120829,000000,23.6465,23.7504,23.5115,23.6766,436626.69146642,0
+PKG.US,D,20120830,000000,23.5193,23.5377,23.3571,23.4416,681994.45102625,0
+PKG.US,D,20120831,000000,23.6446,23.6747,23.3988,23.6523,565971.21225123,0
+PKG.US,D,20120904,000000,23.6309,23.8602,23.4736,23.8243,881678.80036104,0
+PKG.US,D,20120905,000000,23.831,24.0418,23.7494,23.8912,713783.07838517,0
+PKG.US,D,20120906,000000,23.9874,24.5332,23.9874,24.306,1248373.3945865,0
+PKG.US,D,20120907,000000,24.6051,24.7848,24.3924,24.5721,1835512.6572967,0
+PKG.US,D,20120910,000000,24.1049,24.306,23.831,23.964,1415175.6553246,0
+PKG.US,D,20120911,000000,23.9291,24.0252,23.697,23.831,1159591.9613003,0
+PKG.US,D,20120912,000000,23.8679,24.138,23.7349,24.0544,1551657.5332659,0
+PKG.US,D,20120913,000000,23.9942,24.7984,23.8602,24.5468,1240113.7467056,0
+PKG.US,D,20120914,000000,24.5642,24.8149,24.5642,24.6798,628870.97403643,0
+PKG.US,D,20120917,000000,24.3361,24.4205,23.8844,23.8971,989932.49252563,0
+PKG.US,D,20120918,000000,23.7709,24.2176,23.7709,24.0845,2615057.8536262,0
+PKG.US,D,20120919,000000,24.1671,24.5545,24.1534,24.5391,1040489.1155929,0
+PKG.US,D,20120920,000000,24.3836,24.6371,24.2565,24.5982,845426.75071796,0
+PKG.US,D,20120921,000000,25.285,25.8327,25.014,25.1256,2716342.0174307,0
+PKG.US,D,20120924,000000,25.9998,26.3397,25.453,26.0231,3577884.4510994,0
+PKG.US,D,20120925,000000,26.1513,26.4076,26.0348,26.1678,2570850.9249596,0
+PKG.US,D,20120926,000000,26.1513,26.5729,25.9814,26.3669,1770383.7584308,0
+PKG.US,D,20120927,000000,26.4242,26.8981,26.2135,26.8389,1676776.4750301,0
+PKG.US,D,20120928,000000,26.771,27.31,26.6077,27.0263,2012685.2961769,0
+PKG.US,D,20121001,000000,26.9739,27.1992,26.3465,26.566,1707225.5608916,0
+PKG.US,D,20121002,000000,26.7427,26.906,26.5845,26.6534,998350.70258221,0
+PKG.US,D,20121003,000000,26.6534,26.8321,26.6213,26.6534,1163357.2981614,0
+PKG.US,D,20121004,000000,26.8534,26.9739,26.7427,26.7787,869683.67473004,0
+PKG.US,D,20121005,000000,26.8389,27.0875,26.736,26.8321,989583.44981414,0
+PKG.US,D,20121008,000000,26.4592,26.7204,26.3397,26.5729,1713202.5312168,0
+PKG.US,D,20121009,000000,26.6077,26.7573,26.4155,26.5845,856293.40787757,0
+PKG.US,D,20121010,000000,26.5495,26.5845,26.2883,26.3542,475534.1427406,0
+PKG.US,D,20121011,000000,26.5329,26.6816,26.4076,26.4397,603711.06932236,0
+PKG.US,D,20121012,000000,26.4397,26.5495,26.1261,26.1998,1259573.6500898,0
+PKG.US,D,20121015,000000,26.3979,26.631,26.1104,26.5029,1480855.4033075,0
+PKG.US,D,20121016,000000,25.9075,27.5158,25.6831,26.9944,3759691.4299337,0
+PKG.US,D,20121017,000000,26.4242,27.2215,26.4242,27.0506,1217344.6301215,0
+PKG.US,D,20121018,000000,26.906,27.0875,26.8758,26.9651,1181312.9201252,0
+PKG.US,D,20121019,000000,26.8923,26.9224,26.4795,26.6757,1072494.993725,0
+PKG.US,D,20121022,000000,26.6757,26.8923,26.5495,26.7204,769154.22569709,0
+PKG.US,D,20121023,000000,26.566,26.6146,26.0804,26.3339,1117333.082221,0
+PKG.US,D,20121024,000000,26.566,26.566,26.0348,26.0562,935509.6293945,0
+PKG.US,D,20121025,000000,26.1998,26.4795,25.9464,26.4397,880949.82620251,0
+PKG.US,D,20121026,000000,26.5417,26.5417,26.0736,26.2814,529330.99416498,0
+PKG.US,D,20121031,000000,26.467,26.7573,26.0736,26.2562,789881.59686256,0
+PKG.US,D,20121101,000000,26.3853,27.3314,26.2484,27.0506,1645666.3702284,0
+PKG.US,D,20121102,000000,27.0652,27.1594,26.6213,26.7273,1113520.3826321,0
+PKG.US,D,20121105,000000,26.7126,27.0263,26.3542,26.667,1278074.9730481,0
+PKG.US,D,20121106,000000,26.7933,27.106,26.6602,26.9507,816105.10370341,0
+PKG.US,D,20121107,000000,26.7845,26.7845,26.3542,26.5194,961559.12969187,0
+PKG.US,D,20121108,000000,26.4397,26.6369,26.0639,26.1765,811783.76960269,0
+PKG.US,D,20121109,000000,26.1309,26.5923,26.0231,26.3611,625909.77392358,0
+PKG.US,D,20121112,000000,26.4155,26.5495,26.1998,26.4076,601290.42208128,0
+PKG.US,D,20121113,000000,26.1765,26.5116,25.9814,26.0939,848201.58879312,0
+PKG.US,D,20121114,000000,26.1261,26.1862,25.5287,25.656,1187845.88769,0
+PKG.US,D,20121115,000000,25.7142,26.1202,25.3559,25.4326,1864229.9147194,0
+PKG.US,D,20121116,000000,25.4987,25.8327,25.2276,25.7968,1574355.6057582,0
+PKG.US,D,20121119,000000,25.924,26.6903,25.924,26.6903,1031165.8655852,0
+PKG.US,D,20121120,000000,26.6077,26.8254,26.467,26.7516,764031.84372162,0
+PKG.US,D,20121121,000000,26.8254,27.0565,26.2562,26.9856,554418.82516283,0
+PKG.US,D,20121123,000000,27.0011,27.3643,26.9856,27.3314,400571.30010623,0
+PKG.US,D,20121126,000000,27.239,27.5158,27.1905,27.4022,635703.56233577,0
+PKG.US,D,20121127,000000,27.3021,27.3643,27.0011,27.1187,946924.04679752,0
+PKG.US,D,20121128,000000,27.0652,27.3458,26.8087,27.31,859019.8536004,0
+PKG.US,D,20121129,000000,27.4731,27.5382,27.106,27.2449,753232.11215565,0
+PKG.US,D,20121130,000000,27.2148,27.276,27.0263,27.1254,1283306.4952224,0
+PKG.US,D,20121203,000000,27.3178,27.3178,26.8467,26.9224,755811.32157245,0
+PKG.US,D,20121204,000000,26.9137,27.106,26.8321,26.9507,541403.34163481,0
+PKG.US,D,20121205,000000,26.9856,27.0565,26.3979,26.6534,871763.51625576,0
+PKG.US,D,20121206,000000,26.5923,26.9507,26.467,26.7933,996316.16453527,0
+PKG.US,D,20121207,000000,26.7933,27.0166,26.6146,27.0166,783668.84252286,0
+PKG.US,D,20121210,000000,26.9651,27.3692,26.9651,27.1108,715819.67568115,0
+PKG.US,D,20121211,000000,27.2148,27.5702,27.2148,27.3178,1190877.1022701,0
+PKG.US,D,20121212,000000,27.4673,27.6265,27.3458,27.5002,944966.73058941,0
+PKG.US,D,20121213,000000,27.4274,27.5295,27.1108,27.1331,843415.89403493,0
+PKG.US,D,20121214,000000,27.0565,27.175,26.9584,27.0652,460311.14424666,0
+PKG.US,D,20121217,000000,27.041,27.4187,26.9507,27.4187,720818.5027145,0
+PKG.US,D,20121218,000000,27.3692,27.7752,27.2837,27.7606,1078782.9106546,0
+PKG.US,D,20121219,000000,27.748,27.9645,27.5158,27.8373,761545.30051142,0
+PKG.US,D,20121220,000000,27.8072,28.1044,27.7917,28.1044,658055.68099014,0
+PKG.US,D,20121221,000000,27.6265,28.1811,27.5081,28.1811,2184282.5182938,0
+PKG.US,D,20121224,000000,28.119,28.252,27.882,28.2366,342148.3457239,0
+PKG.US,D,20121226,000000,28.252,28.5211,28.2161,28.4706,894961.98626366,0
+PKG.US,D,20121227,000000,28.424,28.5657,28.3647,28.5006,1033038.7525829,0
+PKG.US,D,20121228,000000,28.2287,28.5657,28.1811,28.357,915689.35742912,0
+PKG.US,D,20121231,000000,28.2977,28.7891,28.2035,28.6405,839544.50584844,0
+PKG.US,D,20130102,000000,29.2146,29.2573,28.7619,29.0349,1205618.2364897,0
+PKG.US,D,20130103,000000,28.9668,29.1542,28.8328,28.9668,1305367.2301383,0
+PKG.US,D,20130104,000000,28.9523,29.0193,28.7834,28.9455,1205690.310206,0
+PKG.US,D,20130107,000000,28.7619,29.0931,28.7532,29.0135,936976.8443322,0
+PKG.US,D,20130108,000000,28.9523,29.3262,28.9008,28.9008,1181713.4440627,0
+PKG.US,D,20130109,000000,28.9668,29.0931,28.8882,28.9368,1111087.3798968,0
+PKG.US,D,20130110,000000,29.131,29.131,28.6251,28.6561,1126812.8351553,0
+PKG.US,D,20130111,000000,28.6785,28.93,28.3288,28.93,934450.14576581,0
+PKG.US,D,20130114,000000,28.8882,29.2903,28.8804,29.1631,521764.28358453,0
+PKG.US,D,20130115,000000,29.1709,29.5117,29.0349,29.1863,1246630.2402781,0
+PKG.US,D,20130116,000000,29.1932,29.1932,28.8717,29.0193,783062.39368194,0
+PKG.US,D,20130117,000000,29.1631,29.9565,29.0737,29.7351,1536002.0924745,0
+PKG.US,D,20130118,000000,29.7885,29.8167,29.4739,29.7944,1028297.3316791,0
+PKG.US,D,20130122,000000,28.8639,29.2203,28.1899,28.895,5017274.8158309,0
+PKG.US,D,20130123,000000,28.9523,29.5924,28.9008,29.2495,1701700.5957298,0
+PKG.US,D,20130124,000000,29.2573,29.67,29.1222,29.6477,1307151.5694274,0
+PKG.US,D,20130125,000000,29.7661,29.7661,29.5039,29.6477,855494.41925186,0
+PKG.US,D,20130128,000000,29.6389,29.6477,29.1932,29.3777,791860.53518553,0
+PKG.US,D,20130129,000000,29.298,29.4233,29.1388,29.2903,1156212.7336332,0
+PKG.US,D,20130130,000000,29.3116,29.3622,28.7212,28.7357,1500450.1875035,0
+PKG.US,D,20130131,000000,28.6852,28.9096,28.5657,28.6104,1372078.661888,0
+PKG.US,D,20130201,000000,28.6251,29.1475,28.559,29.131,1945000.869258,0
+PKG.US,D,20130204,000000,29.0863,29.298,28.9601,29.1786,883017.31223402,0
+PKG.US,D,20130205,000000,29.3622,29.5924,29.1863,29.3039,855225.68725274,0
+PKG.US,D,20130206,000000,29.1786,29.5437,29.1018,29.5437,731131.2218836,0
+PKG.US,D,20130207,000000,29.5496,29.6943,29.2495,29.6234,1174054.0672757,0
+PKG.US,D,20130208,000000,29.6157,30.0352,29.6079,29.8914,969431.63875406,0
+PKG.US,D,20130211,000000,30.0032,30.0527,29.5437,29.943,697317.3230984,0
+PKG.US,D,20130212,000000,29.943,30.0527,29.6836,29.838,744828.31684234,0
+PKG.US,D,20130213,000000,29.9498,30.0994,29.7594,29.9886,518421.09277562,0
+PKG.US,D,20130214,000000,29.8623,30.145,29.8546,30.0459,466865.73392623,0
+PKG.US,D,20130215,000000,30.1372,30.3013,30.0459,30.2548,497723.58072117,0
+PKG.US,D,20130219,000000,30.3469,30.5033,29.8779,29.9643,1000931.971248,0
+PKG.US,D,20130220,000000,29.9963,30.0994,29.2078,29.2146,1187322.838435,0
+PKG.US,D,20130221,000000,29.2019,30.7714,28.9668,30.4276,3445585.9375734,0
+PKG.US,D,20130222,000000,30.4509,31.4785,30.4509,31.1211,1809426.0905167,0
+PKG.US,D,20130225,000000,31.4911,31.6125,30.5975,30.5975,1451854.9991425,0
+PKG.US,D,20130226,000000,30.919,31.0511,30.7083,31.0143,1708908.9969779,0
+PKG.US,D,20130227,000000,30.7423,31.462,30.7423,31.1123,1847786.811172,0
+PKG.US,D,20130228,000000,31.1511,31.5134,31.022,31.1046,1234710.2772368,0
+PKG.US,D,20130301,000000,30.9793,31.2697,30.6132,30.988,1796145.9934876,0
+PKG.US,D,20130304,000000,31.0055,31.6125,30.9501,31.5969,1256459.0359238,0
+PKG.US,D,20130305,000000,31.7514,32.034,31.6854,31.8135,830742.24584678,0
+PKG.US,D,20130306,000000,31.9165,32.3243,31.9078,31.9466,1088447.996002,0
+PKG.US,D,20130307,000000,31.9398,32.2953,31.933,32.2525,743142.82150688,0
+PKG.US,D,20130308,000000,32.3797,32.6507,32.1913,32.3477,782903.83150622,0
+PKG.US,D,20130311,000000,32.3574,32.5197,32.2671,32.4157,645113.30080287,0
+PKG.US,D,20130312,000000,32.4293,32.4293,32.034,32.1117,600712.80272686,0
+PKG.US,D,20130313,000000,32.2263,32.2263,31.6669,31.8932,1476143.8415145,0
+PKG.US,D,20130314,000000,32.1214,32.2759,31.9262,32.1768,907431.76879731,0
+PKG.US,D,20130315,000000,32.2185,32.3847,32.001,32.3526,1147658.6131404,0
+PKG.US,D,20130318,000000,31.6455,32.4556,31.6455,32.2487,886574.66494262,0
+PKG.US,D,20130319,000000,32.2185,32.4332,32.0748,32.2632,1225284.0647774,0
+PKG.US,D,20130320,000000,32.4556,32.6663,32.1953,32.4399,989068.6375553,0
+PKG.US,D,20130321,000000,32.2982,32.5857,32.0845,32.1593,805514.38591452,0
+PKG.US,D,20130322,000000,32.2117,32.4876,31.9689,32.3069,1197729.2534353,0
+PKG.US,D,20130325,000000,31.9475,32.5371,31.8203,32.4196,1228582.9817321,0
+PKG.US,D,20130326,000000,32.4788,33.0568,32.4788,33.0324,1084159.6098859,0
+PKG.US,D,20130327,000000,32.8974,33.3782,32.6984,33.3267,953351.99266142,0
+PKG.US,D,20130328,000000,33.3782,33.6938,33.2228,33.6483,758610.87063602,0
+PKG.US,D,20130401,000000,33.5734,33.7279,33.2286,33.4035,860719.7636791,0
+PKG.US,D,20130402,000000,33.5452,33.9425,33.4092,33.7482,1154060.8183913,0
+PKG.US,D,20130403,000000,33.7279,33.855,33.1112,33.3782,1857492.0518757,0
+PKG.US,D,20130404,000000,33.3714,33.5063,32.9683,33.0568,1589692.8925737,0
+PKG.US,D,20130405,000000,32.7411,33.2452,32.0845,33.1849,1909439.6976664,0
+PKG.US,D,20130408,000000,33.1674,33.521,33.1674,33.4928,449341.52463528,0
+PKG.US,D,20130409,000000,33.5986,33.6413,33.3034,33.4616,737869.08472732,0
+PKG.US,D,20130410,000000,33.4986,33.8376,33.4326,33.6783,1321491.1500852,0
+PKG.US,D,20130411,000000,33.7094,34.2649,33.4092,33.685,1460283.5054442,0
+PKG.US,D,20130412,000000,33.7551,33.9503,33.2762,33.6413,1041375.6223026,0
+PKG.US,D,20130415,000000,33.4229,33.4229,31.7669,31.8718,2384638.1828141,0
+PKG.US,D,20130416,000000,32.1292,33.216,32.0282,33.2073,1608472.2141516,0
+PKG.US,D,20130417,000000,32.3127,32.8537,32.0748,32.5371,1598561.0485444,0
+PKG.US,D,20130418,000000,32.6575,32.7264,32.1526,32.3963,1305451.6593488,0
+PKG.US,D,20130419,000000,32.5527,33.1917,32.3069,32.4478,1171550.0204487,0
+PKG.US,D,20130422,000000,32.4399,32.946,31.9757,32.7945,1982221.7955722,0
+PKG.US,D,20130423,000000,33.1169,35.0449,33.1169,34.1435,3430659.4709406,0
+PKG.US,D,20130424,000000,34.7739,35.1012,34.0396,34.4961,1810727.5359071,0
+PKG.US,D,20130425,000000,34.6865,34.7739,34.128,34.6059,1286676.4562688,0
+PKG.US,D,20130426,000000,34.6146,34.7359,33.9833,34.3474,1005945.2130246,0
+PKG.US,D,20130429,000000,34.4961,35.4721,34.3474,35.345,2235600.0338796,0
+PKG.US,D,20130430,000000,35.3983,35.6731,34.8875,35.6664,1684239.1935343,0
+PKG.US,D,20130501,000000,35.5091,35.5897,34.836,35.0449,1474004.2817669,0
+PKG.US,D,20130502,000000,34.9846,35.6528,34.7816,35.1254,2281888.8633211,0
+PKG.US,D,20130503,000000,35.3983,36.0131,35.3983,35.7335,884704.86681851,0
+PKG.US,D,20130506,000000,35.8558,36.0278,35.681,35.9831,747415.76325527,0
+PKG.US,D,20130507,000000,36.118,36.8444,36.0608,36.8114,2223444.2868239,0
+PKG.US,D,20130508,000000,36.8202,37.1825,36.5444,37.1378,1180588.0644649,0
+PKG.US,D,20130509,000000,37.1378,37.4962,36.8611,37.032,1149679.7660685,0
+PKG.US,D,20130510,000000,36.9874,37.1544,36.4773,36.5386,1210982.5802269,0
+PKG.US,D,20130513,000000,36.5619,37.0679,36.3482,36.9717,826216.01646704,0
+PKG.US,D,20130514,000000,36.9455,37.4515,36.9455,37.4146,1297679.0238648,0
+PKG.US,D,20130515,000000,37.3912,37.9487,37.1544,37.5583,1658013.6274444,0
+PKG.US,D,20130516,000000,37.6836,38.0799,37.2806,37.3545,1452647.8100211,0
+PKG.US,D,20130517,000000,37.3912,37.6622,37.1204,37.3671,629729.68088418,0
+PKG.US,D,20130520,000000,37.3165,37.7973,37.2864,37.6691,939469.56528951,0
+PKG.US,D,20130521,000000,37.6244,37.8633,37.5341,37.7876,1143752.2177203,0
+PKG.US,D,20130522,000000,37.7973,38.0226,37.1291,37.301,908463.45256402,0
+PKG.US,D,20130523,000000,36.828,37.4962,36.6201,37.2728,1180265.7919908,0
+PKG.US,D,20130524,000000,37.0407,37.1601,36.657,36.9804,1063967.6434696,0
+PKG.US,D,20130528,000000,37.5118,37.8925,37.4583,37.7059,913705.27098355,0
+PKG.US,D,20130529,000000,37.4146,37.4146,36.8833,37.1892,539692.10568642,0
+PKG.US,D,20130530,000000,37.301,37.5118,36.9717,37.1669,554305.56646588,0
+PKG.US,D,20130531,000000,37.0222,37.3438,36.7406,36.7483,611637.11885946,0
+PKG.US,D,20130603,000000,36.7086,36.8114,35.6217,36.657,1595833.5731971,0
+PKG.US,D,20130604,000000,36.7483,36.9455,36.289,36.5706,879624.69944826,0
+PKG.US,D,20130605,000000,36.4521,36.5561,35.9189,36.0937,898032.32657538,0
+PKG.US,D,20130606,000000,36.0054,36.7639,35.9918,36.7639,713021.15624209,0
+PKG.US,D,20130607,000000,36.9203,37.0767,36.6056,36.8202,994501.96613511,0
+PKG.US,D,20130610,000000,36.9874,37.0825,36.49,36.896,1081733.8145222,0
+PKG.US,D,20130611,000000,36.3861,37.1047,36.2209,36.6852,1036047.3154236,0
+PKG.US,D,20130612,000000,36.9891,36.9891,36.2025,36.3161,765840.89399919,0
+PKG.US,D,20130613,000000,36.5065,37.1154,36.3996,36.9891,798992.74421952,0
+PKG.US,D,20130614,000000,37.0281,37.2058,36.8775,37.0854,562470.48889111,0
+PKG.US,D,20130617,000000,37.3661,37.6992,37.2213,37.4069,960190.75870786,0
+PKG.US,D,20130618,000000,37.5341,37.7895,37.2777,37.4418,1577940.7583288,0
+PKG.US,D,20130619,000000,37.5409,37.6924,37.2456,37.3515,1401524.8934691,0
+PKG.US,D,20130620,000000,37.0562,37.133,36.6717,36.7649,696221.80261158,0
+PKG.US,D,20130621,000000,36.928,36.9844,36.0889,36.7997,1246631.2699025,0
+PKG.US,D,20130624,000000,36.4503,36.489,35.9597,36.1646,723832.21367775,0
+PKG.US,D,20130625,000000,36.5376,36.6357,35.914,36.2783,774541.2211736,0
+PKG.US,D,20130626,000000,36.657,37.0999,36.3317,36.8202,901172.68135432,0
+PKG.US,D,20130627,000000,37.0805,37.3378,36.9484,36.9891,705489.45289524,0
+PKG.US,D,20130628,000000,36.9844,37.4418,36.8202,37.0203,1586747.1368285,0
+PKG.US,D,20130701,000000,37.2534,38.0693,37.2534,37.5195,1057809.4592294,0
+PKG.US,D,20130702,000000,37.5574,37.8721,37.2854,37.4641,1290669.3401483,0
+PKG.US,D,20130703,000000,37.3058,37.4788,37.2369,37.4136,577862.34580594,0
+PKG.US,D,20130705,000000,37.7506,37.8721,37.6312,37.7895,617650.12604274,0
+PKG.US,D,20130708,000000,38.0615,38.109,37.6759,37.9847,775079.71479636,0
+PKG.US,D,20130709,000000,38.2964,38.3198,37.9196,38.1604,970223.42000816,0
+PKG.US,D,20130710,000000,38.0693,38.2587,37.9255,38.0469,1437363.0340561,0
+PKG.US,D,20130711,000000,38.5228,39.1201,36.6357,39.0851,2233679.7841542,0
+PKG.US,D,20130712,000000,39.2833,39.8184,39.2833,39.5183,1538753.2491858,0
+PKG.US,D,20130715,000000,39.7349,40.0437,39.4017,39.5543,1412100.1668902,0
+PKG.US,D,20130716,000000,39.6407,39.7474,38.7345,38.9316,1234128.5393843,0
+PKG.US,D,20130717,000000,40.1807,40.7819,38.9453,39.0919,2753011.0650034,0
+PKG.US,D,20130718,000000,39.1357,39.7777,38.7744,39.7474,1651634.0739329,0
+PKG.US,D,20130719,000000,40.0845,40.1185,39.5124,40.0437,1279085.0346999,0
+PKG.US,D,20130722,000000,40.2089,40.5595,40.0961,40.2477,1590414.6593606,0
+PKG.US,D,20130723,000000,40.3536,40.4749,39.7601,39.8553,1066396.5277068,0
+PKG.US,D,20130724,000000,40.1262,40.4303,39.9688,40.2865,1130203.3886921,0
+PKG.US,D,20130725,000000,40.1321,40.2613,39.933,40.1262,1077804.7673627,0
+PKG.US,D,20130726,000000,39.8465,40.0282,39.4328,39.9952,720079.2323108,0
+PKG.US,D,20130729,000000,39.9952,40.271,39.7193,40.1885,916216.52518218,0
+PKG.US,D,20130730,000000,40.3886,40.5595,40.0904,40.5264,796690.50379799,0
+PKG.US,D,20130731,000000,40.5419,41.0577,40.5264,40.6712,1080320.1400595,0
+PKG.US,D,20130801,000000,41.1412,42.1853,41.0868,41.6502,2002160.4743571,0
+PKG.US,D,20130802,000000,41.6239,41.7288,41.2073,41.6977,818285.84843185,0
+PKG.US,D,20130805,000000,41.5918,41.7453,41.2888,41.5549,822331.24316183,0
+PKG.US,D,20130806,000000,41.5267,41.5647,40.882,41.05,713202.3701572,0
+PKG.US,D,20130807,000000,40.9227,41.0733,40.2176,40.9878,953680.44288256,0
+PKG.US,D,20130808,000000,41.2073,41.6909,41.2073,41.4345,692992.90012413,0
+PKG.US,D,20130809,000000,41.3762,41.7056,40.9791,41.2227,627142.23447125,0
+PKG.US,D,20130812,000000,41.08,41.3762,40.8596,41.352,387558.90545176,0
+PKG.US,D,20130813,000000,41.5267,41.5647,41.0343,41.3675,606852.45372579,0
+PKG.US,D,20130814,000000,41.4345,41.654,41.2073,41.4568,432808.84375485,0
+PKG.US,D,20130815,000000,40.9227,40.9537,39.9611,40.0136,812198.70828332,0
+PKG.US,D,20130816,000000,39.9398,40.2089,39.3337,39.3386,2075745.6793869,0
+PKG.US,D,20130819,000000,39.3182,40.2788,39.0919,40.1555,1328279.4645302,0
+PKG.US,D,20130820,000000,40.2613,40.9703,40.0671,40.8469,1056548.1691951,0
+PKG.US,D,20130821,000000,40.8129,40.8887,40.3983,40.6255,747888.36090888,0
+PKG.US,D,20130822,000000,40.8401,41.1927,40.6712,40.8954,797563.62538899,0
+PKG.US,D,20130823,000000,41.1626,41.3908,40.5808,41.2694,599035.54438755,0
+PKG.US,D,20130826,000000,41.2694,41.5851,40.9791,41.185,576684.4553577,0
+PKG.US,D,20130827,000000,40.7323,40.875,40.3011,40.3886,583396.57758847,0
+PKG.US,D,20130828,000000,40.3477,40.5352,40.0758,40.4148,487643.55669305,0
+PKG.US,D,20130829,000000,40.3235,40.9654,40.271,40.4876,421312.05639042,0
+PKG.US,D,20130830,000000,40.5595,40.5876,39.898,40.103,654159.58181523,0
+PKG.US,D,20130903,000000,40.676,40.9294,39.2076,39.8777,1371341.4507333,0
+PKG.US,D,20130904,000000,39.899,40.1438,39.6621,40.0981,767983.5426205,0
+PKG.US,D,20130905,000000,40.2292,40.5633,40.0787,40.3719,794680.67673948,0
+PKG.US,D,20130906,000000,40.6235,40.6926,39.8261,40.4108,482109.32491052,0
+PKG.US,D,20130909,000000,40.5109,41.1412,40.4235,41.1247,742494.15806074,0
+PKG.US,D,20130910,000000,41.4549,42.1105,41.3248,41.889,1132550.9325924,0
+PKG.US,D,20130911,000000,41.9949,42.0638,41.348,41.6735,598366.28845106,0
+PKG.US,D,20130912,000000,41.5531,41.7822,41.1713,41.2781,719412.03562334,0
+PKG.US,D,20130913,000000,41.4141,41.5821,41.0741,41.5452,623083.45462254,0
+PKG.US,D,20130916,000000,45.74,46.0382,43.3129,46.0235,6930697.1011316,0
+PKG.US,D,20130917,000000,45.9089,46.01,45.469,45.6594,2174640.0846858,0
+PKG.US,D,20130918,000000,45.7215,46.6344,44.7902,46.5713,2065822.1582855,0
+PKG.US,D,20130919,000000,46.6567,46.7005,45.2252,45.3165,1488139.9967702,0
+PKG.US,D,20130920,000000,45.3758,45.6661,44.928,44.96,1664254.1816462,0
+PKG.US,D,20130923,000000,45.0252,45.0417,44.455,44.5919,1561238.189403,0
+PKG.US,D,20130924,000000,44.4959,45.0077,43.7995,44.3793,1583917.7286539,0
+PKG.US,D,20130925,000000,44.5463,44.7765,44.0588,44.3938,1068809.9675762,0
+PKG.US,D,20130926,000000,44.6329,45.2611,44.6329,45.0737,705338.09809115,0
+PKG.US,D,20130927,000000,44.5308,44.6329,43.6421,43.884,1497605.3349612,0
+PKG.US,D,20130930,000000,43.3256,43.9121,42.7039,43.4819,1993754.6197948,0
+PKG.US,D,20131001,000000,43.4906,44.7134,43.4906,44.3414,2052502.9355247,0
+PKG.US,D,20131002,000000,44.0675,44.1064,43.4382,43.5615,1362526.8352373,0
+PKG.US,D,20131003,000000,43.5683,43.647,43.0545,43.341,1037909.9061761,0
+PKG.US,D,20131004,000000,43.4382,43.6023,43.1138,43.5043,710044.51176147,0
+PKG.US,D,20131007,000000,42.9525,43.5187,42.8253,43.2992,1065404.9992963,0
+PKG.US,D,20131008,000000,43.0855,43.4382,42.7204,42.9798,1326822.5458377,0
+PKG.US,D,20131009,000000,42.8632,43.206,42.3931,42.9292,1587601.7251782,0
+PKG.US,D,20131010,000000,43.5266,43.9306,43.2439,43.4983,1153042.5197433,0
+PKG.US,D,20131011,000000,43.5343,43.8752,43.206,43.8674,914474.40049825,0
+PKG.US,D,20131014,000000,43.3343,44.624,43.307,44.5668,1793373.2146615,0
+PKG.US,D,20131015,000000,45.6661,46.0022,43.8547,44.0811,2052155.9520622,0
+PKG.US,D,20131016,000000,44.455,44.6329,44.0054,44.5531,1065888.9228196,0
+PKG.US,D,20131017,000000,44.6765,46.4596,44.6396,46.3985,2080763.0396616,0
+PKG.US,D,20131018,000000,46.6927,46.6927,45.7642,46.2519,1171762.1230992,0
+PKG.US,D,20131021,000000,46.3907,46.4733,45.6963,46.4276,1583754.0183556,0
+PKG.US,D,20131022,000000,46.3053,46.9093,46.0022,46.9093,1154014.4852881,0
+PKG.US,D,20131023,000000,46.6927,46.9093,46.11,46.4101,504248.31128973,0
+PKG.US,D,20131024,000000,46.4189,46.9599,46.4189,46.9307,576635.03338086,0
+PKG.US,D,20131025,000000,47.0677,47.4698,46.4596,47.3795,705843.64372932,0
+PKG.US,D,20131028,000000,47.4571,47.8077,47.1114,47.3716,810725.31559851,0
+PKG.US,D,20131029,000000,47.6173,47.6173,46.5286,47.0221,755723.80348845,0
+PKG.US,D,20131030,000000,47.3027,47.6009,46.9657,47.0531,1035254.504545,0
+PKG.US,D,20131031,000000,46.8928,47.8514,46.8831,47.4329,828008.59275233,0
+PKG.US,D,20131101,000000,47.6096,47.7903,47.2182,47.6834,562869.98320396,0
+PKG.US,D,20131104,000000,47.9593,49.0402,47.6446,48.947,1467795.6459253,0
+PKG.US,D,20131105,000000,48.7449,48.8091,46.0595,46.1586,1732739.6564397,0
+PKG.US,D,20131106,000000,46.3285,46.9657,46.2752,46.4189,772641.56393848,0
+PKG.US,D,20131107,000000,46.6344,46.7792,44.7552,44.7688,1587696.4506338,0
+PKG.US,D,20131108,000000,44.8222,46.2983,44.7619,46.11,1495106.4362568,0
+PKG.US,D,20131111,000000,46.1663,46.3732,45.9643,46.2072,491935.03168276,0
+PKG.US,D,20131112,000000,46.2072,46.2072,45.5361,45.7215,957099.82590579,0
+PKG.US,D,20131113,000000,45.5127,46.2896,45.3398,46.2752,565427.57050588,0
+PKG.US,D,20131114,000000,46.2673,46.5063,46.1179,46.3674,473985.58746601,0
+PKG.US,D,20131115,000000,46.5966,46.6344,45.9944,46.3353,1153799.2937638,0
+PKG.US,D,20131118,000000,46.5286,47.1026,45.9876,46.9307,1146278.9162866,0
+PKG.US,D,20131119,000000,46.9375,47.3629,46.65,46.7947,920085.85411961,0
+PKG.US,D,20131120,000000,46.8598,46.9977,46.2752,46.5063,687460.72759062,0
+PKG.US,D,20131121,000000,46.6927,48.0291,46.6344,47.931,1152813.9431003,0
+PKG.US,D,20131122,000000,48.1107,48.1107,47.1386,47.7164,632283.14968804,0
+PKG.US,D,20131125,000000,47.7533,48.6351,46.3053,46.4043,1309334.3734049,0
+PKG.US,D,20131126,000000,46.5131,47.2512,46.4276,47.0453,682401.15271074,0
+PKG.US,D,20131127,000000,47.3959,47.3959,46.6567,46.8928,585182.97612665,0
+PKG.US,D,20131129,000000,46.9307,47.0618,46.6344,46.6567,274114.87609352,0
+PKG.US,D,20131202,000000,46.6257,47.2959,46.2819,46.7724,695813.04167807,0
+PKG.US,D,20131203,000000,46.6344,46.7326,45.6516,45.7808,1473574.9283429,0
+PKG.US,D,20131204,000000,45.7478,46.5713,45.6516,46.5218,1296012.0617707,0
+PKG.US,D,20131205,000000,46.2983,46.5549,45.4622,45.8109,1174028.3266627,0
+PKG.US,D,20131206,000000,46.5393,46.5898,45.8604,46.5131,859524.36961407,0
+PKG.US,D,20131209,000000,46.65,46.7083,45.469,45.5972,1509515.0017572,0
+PKG.US,D,20131210,000000,45.4767,47.327,45.1941,46.788,2270029.6481264,0
+PKG.US,D,20131211,000000,47.0142,47.1745,45.7478,46.0235,1225183.1615748,0
+PKG.US,D,20131212,000000,46.0595,46.3053,45.7954,45.9799,693362.53532598,0
+PKG.US,D,20131213,000000,46.9161,47.0074,46.0022,46.788,1248958.2213125,0
+PKG.US,D,20131216,000000,46.788,47.6377,46.618,47.3474,1258144.5312593,0
+PKG.US,D,20131217,000000,47.3561,47.3629,46.4043,46.7558,933913.71139209,0
+PKG.US,D,20131218,000000,47.1891,47.8582,46.5549,47.8514,830877.12665859,0
+PKG.US,D,20131219,000000,47.63,47.8913,46.9938,47.3998,712855.38669474,0
+PKG.US,D,20131220,000000,47.5358,47.7222,47.3367,47.4386,1463512.4079317,0
+PKG.US,D,20131223,000000,47.7155,47.9427,47.4386,47.7669,1017651.0141662,0
+PKG.US,D,20131224,000000,47.6824,48.4118,47.63,48.2525,305844.81485493,0
+PKG.US,D,20131226,000000,48.5195,48.5964,48.0311,48.3963,612390.80400641,0
+PKG.US,D,20131227,000000,48.4118,48.6255,48.204,48.3118,360772.19399973,0
+PKG.US,D,20131230,000000,48.2584,48.6711,47.9747,48.4964,559643.13996555,0
+PKG.US,D,20131231,000000,48.5702,48.7868,48.2884,48.5041,575323.29174533,0
+PKG.US,D,20140102,000000,48.2884,48.9149,48.2884,48.4808,828222.75465201,0
+PKG.US,D,20140103,000000,48.373,48.7576,48.1584,48.2632,767233.97597161,0
+PKG.US,D,20140106,000000,48.441,48.6711,47.7155,47.7533,1094315.8261283,0
+PKG.US,D,20140107,000000,48.1807,49.0042,48.1292,48.7178,1499682.0876134,0
+PKG.US,D,20140108,000000,48.6945,48.8411,47.8437,48.5195,942285.58834537,0
+PKG.US,D,20140109,000000,48.5118,48.6711,47.7669,48.6051,807056.76344201,0
+PKG.US,D,20140110,000000,48.6711,49.5151,48.4477,49.5074,1082091.0942298,0
+PKG.US,D,20140113,000000,49.5151,49.891,49.2879,49.4831,1778507.4958752,0
+PKG.US,D,20140114,000000,49.4684,50.2261,49.3519,50.1378,1123885.6126516,0
+PKG.US,D,20140115,000000,50.2037,50.5583,50.0435,50.1989,922753.61124494,0
+PKG.US,D,20140116,000000,50.2183,50.2446,49.9289,50.0969,476946.78757886,0
+PKG.US,D,20140117,000000,50.0512,50.1445,49.5831,49.7677,673279.70910859,0
+PKG.US,D,20140121,000000,50.2037,50.3815,49.9511,50.295,780680.87217254,0
+PKG.US,D,20140122,000000,50.396,50.972,50.2513,50.7408,1085231.4490088,0
+PKG.US,D,20140123,000000,50.6389,50.6389,49.8191,50.0435,1154191.5807051,0
+PKG.US,D,20140124,000000,49.7065,49.7065,47.4911,47.9049,1825103.153423,0
+PKG.US,D,20140127,000000,47.931,48.2884,47.2472,47.6591,1713049.1171636,0
+PKG.US,D,20140128,000000,47.6368,48.4342,47.6153,48.2963,944154.35684496,0
+PKG.US,D,20140129,000000,48.0903,49.7511,47.6912,48.9286,1528869.8834406,0
+PKG.US,D,20140130,000000,49.6598,49.7065,48.7439,49.0402,845829.33390438,0
+PKG.US,D,20140131,000000,48.4964,50.0046,48.3885,49.5151,1237285.3681555,0
+PKG.US,D,20140203,000000,49.5306,50.0736,47.4144,47.799,2912609.0429913,0
+PKG.US,D,20140204,000000,48.2205,48.5702,47.3008,48.3118,1545821.6214997,0
+PKG.US,D,20140205,000000,48.1437,48.4264,47.0248,48.1953,2282987.4726814,0
+PKG.US,D,20140206,000000,48.2205,48.7868,48.2205,48.4264,881445.07559552,0
+PKG.US,D,20140207,000000,48.7022,50.0367,48.6255,49.8278,1395763.1146681,0
+PKG.US,D,20140210,000000,49.8522,50.7496,49.8522,50.2096,2110854.8458153,0
+PKG.US,D,20140211,000000,50.295,50.633,49.8278,50.2446,2079121.8181803,0
+PKG.US,D,20140212,000000,54.1372,55.2881,53.401,55.2347,4897336.9446396,0
+PKG.US,D,20140213,000000,55.1881,55.4542,54.514,54.6763,2030948.7758716,0
+PKG.US,D,20140214,000000,54.7258,55.7912,54.6957,55.6397,1181319.0978724,0
+PKG.US,D,20140218,000000,56.0078,56.1913,55.3861,55.6174,1087621.2075143,0
+PKG.US,D,20140219,000000,55.8912,56.0602,55.194,55.2347,1397628.7942942,0
+PKG.US,D,20140220,000000,55.5718,55.9399,54.8044,55.4405,1101334.7764653,0
+PKG.US,D,20140221,000000,55.6242,55.7999,54.9404,55.3571,971768.8864092,0
+PKG.US,D,20140224,000000,55.4717,56.169,55.295,55.4095,1397137.6633993,0
+PKG.US,D,20140225,000000,55.6309,55.8689,55.0434,55.1327,942985.7330174,0
+PKG.US,D,20140226,000000,55.3007,55.6174,54.682,55.1327,1036320.1659208,0
+PKG.US,D,20140227,000000,55.1503,55.5154,54.9803,55.3861,767463.58223906,0
+PKG.US,D,20140228,000000,55.4862,56.1613,55.2881,55.8689,936077.98212826,0
+PKG.US,D,20140303,000000,55.8689,56.2526,55.1171,55.8476,1192885.8997041,0
+PKG.US,D,20140304,000000,56.6206,57.1665,56.3157,56.9353,1099402.1712456,0
+PKG.US,D,20140305,000000,57.2559,57.2559,56.4904,57.1878,1056335.03692,0
+PKG.US,D,20140306,000000,57.3335,57.5637,56.7955,56.8731,749137.29544883,0
+PKG.US,D,20140307,000000,57.2025,57.4811,56.5973,56.8808,741974.19767932,0
+PKG.US,D,20140310,000000,56.9644,57.1024,56.1992,56.6061,632893.71702702,0
+PKG.US,D,20140311,000000,56.7605,56.8586,55.6309,55.7825,850402.92601192,0
+PKG.US,D,20140312,000000,55.1764,55.8922,54.8054,55.5542,1371549.4348859,0
+PKG.US,D,20140313,000000,55.7096,56.0932,54.551,54.9016,1394007.6048655,0
+PKG.US,D,20140314,000000,54.7452,55.0764,53.9031,54.582,1779548.4462625,0
+PKG.US,D,20140317,000000,54.752,54.9743,54.1974,54.4995,1051759.3855634,0
+PKG.US,D,20140318,000000,54.5665,55.4522,54.4995,55.2599,979097.75372606,0
+PKG.US,D,20140319,000000,55.2531,55.2531,54.2595,54.752,1394175.4336618,0
+PKG.US,D,20140320,000000,54.6462,55.5708,54.6462,55.5464,1372913.6873718,0
+PKG.US,D,20140321,000000,55.4707,55.8164,55.3998,55.63,2482638.8740317,0
+PKG.US,D,20140324,000000,55.7999,56.7488,54.4509,54.6559,1640428.670307,0
+PKG.US,D,20140325,000000,54.9666,55.3551,54.1809,54.5218,1211852.6129443,0
+PKG.US,D,20140326,000000,54.6898,54.9356,52.8552,52.9008,1366505.3043737,0
+PKG.US,D,20140327,000000,52.6862,52.6862,51.7246,52.4706,2108055.2967518,0
+PKG.US,D,20140328,000000,52.6687,53.3874,52.4473,53.1475,1057416.1426635,0
+PKG.US,D,20140331,000000,53.4943,54.3888,53.232,54.2372,1282237.744973,0
+PKG.US,D,20140401,000000,54.3451,55.0385,54.3042,54.9171,1191730.6609953,0
+PKG.US,D,20140402,000000,54.9016,55.9088,54.9016,55.7475,1419907.8096078,0
+PKG.US,D,20140403,000000,55.9088,56.0612,54.9743,55.3998,1563229.4832201,0
+PKG.US,D,20140404,000000,55.7602,56.0253,54.6966,54.9589,1173220.0714163,0
+PKG.US,D,20140407,000000,54.8346,54.8346,52.4424,52.8416,1376755.2164473,0
+PKG.US,D,20140408,000000,52.6687,53.3039,52.0219,52.7862,1146948.1722231,0
+PKG.US,D,20140409,000000,53.0329,53.435,52.6765,53.4175,815546.0175903,0
+PKG.US,D,20140410,000000,53.4515,53.4884,51.376,51.5226,1595085.0361727,0
+PKG.US,D,20140411,000000,51.1215,51.5771,50.296,51.1041,1479427.3141015,0
+PKG.US,D,20140414,000000,51.7859,52.493,51.3624,52.0219,1399718.9320651,0
+PKG.US,D,20140415,000000,52.1015,52.4114,50.8884,52.0947,1531102.1093949,0
+PKG.US,D,20140416,000000,52.4628,52.7202,51.5703,51.917,2339184.3788566,0
+PKG.US,D,20140417,000000,51.7596,52.1793,51.2537,51.7596,1573805.7862658,0
+PKG.US,D,20140421,000000,52.087,52.7698,51.8559,52.5707,1183797.4040865,0
+PKG.US,D,20140422,000000,52.7464,53.1388,52.2792,52.7862,1141221.4006558,0
+PKG.US,D,20140423,000000,53.1816,53.1816,51.7431,51.9839,1561355.566598,0
+PKG.US,D,20140424,000000,52.2696,52.352,50.9827,51.4761,1438625.3537147,0
+PKG.US,D,20140425,000000,51.276,51.3556,50.9904,51.1701,994417.53692465,0
+PKG.US,D,20140428,000000,51.3916,51.5838,50.0959,50.5272,1376562.6766625,0
+PKG.US,D,20140429,000000,50.5349,50.7593,50.0959,50.3105,1781263.8007091,0
+PKG.US,D,20140430,000000,50.328,51.4682,50.1037,51.3556,1918058.6845038,0
+PKG.US,D,20140501,000000,51.2537,51.7431,50.8526,51.07,2239280.9415303,0
+PKG.US,D,20140502,000000,51.07,51.5896,50.8749,51.176,1247344.7996933,0
+PKG.US,D,20140505,000000,51.1041,51.9909,51.0467,51.4314,1184714.7995317,0
+PKG.US,D,20140506,000000,51.2478,51.4915,51.0205,51.1915,816597.26422285,0
+PKG.US,D,20140507,000000,51.4371,51.6402,50.8146,51.5984,940559.93765373,0
+PKG.US,D,20140508,000000,51.5305,52.4114,51.3556,51.4538,977874.55979906,0
+PKG.US,D,20140509,000000,51.3372,51.6683,50.906,51.0827,1226093.3496483,0
+PKG.US,D,20140512,000000,51.2915,52.5007,51.2537,52.3841,1369257.4907095,0
+PKG.US,D,20140513,000000,52.3841,52.7698,51.8092,51.8586,992928.69987209,0
+PKG.US,D,20140514,000000,51.917,52.218,51.5838,51.7431,683531.68043115,0
+PKG.US,D,20140515,000000,51.9083,52.1229,51.005,51.4314,1220017.5353695,0
+PKG.US,D,20140516,000000,51.3837,52.0141,51.1468,51.9839,1154085.5293797,0
+PKG.US,D,20140519,000000,51.8266,52.7114,51.6469,52.1793,1168725.7603966,0
+PKG.US,D,20140520,000000,52.0219,52.1793,51.7092,51.8907,1213652.3966012,0
+PKG.US,D,20140521,000000,52.1793,52.4347,51.8656,52.0316,709700.61717257,0
+PKG.US,D,20140522,000000,52.0627,52.3336,51.7675,51.7859,914666.94028306,0
+PKG.US,D,20140523,000000,51.8733,52.1015,51.6859,52.0627,759945.26401094,0
+PKG.US,D,20140527,000000,52.2257,52.4706,51.9559,52.2297,965671.45001549,0
+PKG.US,D,20140528,000000,52.2948,52.524,51.8995,52.393,866240.61034291,0
+PKG.US,D,20140529,000000,52.6862,53.0738,52.5172,53.0388,776934.06855271,0
+PKG.US,D,20140530,000000,53.0902,53.6983,53.0164,53.3039,1839272.8460353,0
+PKG.US,D,20140602,000000,53.4661,54.2372,53.2553,54.1644,1236784.9706399,0
+PKG.US,D,20140603,000000,54.0566,54.2674,53.7274,54.1809,963061.35186316,0
+PKG.US,D,20140604,000000,53.9818,54.7607,53.604,53.7721,1109327.7515961,0
+PKG.US,D,20140605,000000,53.9895,54.515,53.6486,54.4995,580812.2200491,0
+PKG.US,D,20140606,000000,54.582,54.9171,54.515,54.6898,683645.96875262,0
+PKG.US,D,20140609,000000,55.023,55.3844,54.7452,55.0143,691894.29076377,0
+PKG.US,D,20140610,000000,54.9356,55.2318,54.4819,54.7452,712447.65538573,0
+PKG.US,D,20140611,000000,54.3102,54.8287,54.2421,54.7025,854591.43854985,0
+PKG.US,D,20140612,000000,54.7025,54.9181,53.9536,54.2033,685396.33043267,0
+PKG.US,D,20140613,000000,54.1615,54.4412,53.8691,54.1479,497205.67958877,0
+PKG.US,D,20140616,000000,54.1245,54.4976,53.8691,54.0236,590326.98021699,0
+PKG.US,D,20140617,000000,54.0022,54.7859,53.3195,54.5209,862010.91282426,0
+PKG.US,D,20140618,000000,54.6763,54.8054,53.9061,54.4742,745675.69782038,0
+PKG.US,D,20140619,000000,54.7705,55.1987,54.7267,54.9929,566975.09615597,0
+PKG.US,D,20140620,000000,55.1647,55.5969,54.7267,55.5105,1340833.6762743,0
+PKG.US,D,20140623,000000,55.5037,55.5037,54.9181,55.1793,577724.37612056,0
+PKG.US,D,20140624,000000,54.953,55.6834,54.4248,54.4412,694298.46401255,0
+PKG.US,D,20140625,000000,54.4412,54.9608,54.3102,54.9181,571058.58699309,0
+PKG.US,D,20140626,000000,55.0871,55.0871,54.3519,54.985,599048.92950628,0
+PKG.US,D,20140627,000000,55.0162,55.4824,54.719,55.1793,922307.78382878,0
+PKG.US,D,20140630,000000,55.4261,55.5678,55.0696,55.4105,780297.85185197,0
+PKG.US,D,20140701,000000,55.6135,56.4419,55.5435,55.9903,1470771.2607814,0
+PKG.US,D,20140702,000000,55.8077,56.068,54.8016,54.985,1046979.8685524,0
+PKG.US,D,20140703,000000,54.9356,55.3405,54.8356,54.9763,650699.0138113,0
+PKG.US,D,20140707,000000,54.9676,55.0327,53.7234,53.9595,950639.96168184,0
+PKG.US,D,20140708,000000,53.7837,53.7915,53.3399,53.4806,899432.61591943,0
+PKG.US,D,20140709,000000,53.6486,53.7438,53.1961,53.5263,621914.83079497,0
+PKG.US,D,20140710,000000,52.9562,52.9844,52.558,52.8396,1187484.4894843,0
+PKG.US,D,20140711,000000,52.7988,53.3116,52.7299,53.13,599084.9663644,0
+PKG.US,D,20140714,000000,53.404,53.4661,52.861,53.3476,702996.73193793,0
+PKG.US,D,20140715,000000,53.1009,53.7584,52.6814,52.6997,1023974.9679537,0
+PKG.US,D,20140716,000000,52.9241,52.9241,51.8082,52.0957,1523261.5186928,0
+PKG.US,D,20140717,000000,51.8898,52.7911,51.3886,51.4731,1698421.2416409,0
+PKG.US,D,20140718,000000,51.7577,52.8911,51.7149,52.4491,1876411.4023881,0
+PKG.US,D,20140721,000000,51.9782,52.0549,51.1498,51.31,2863798.663106,0
+PKG.US,D,20140722,000000,52.7076,53.6662,50.3806,50.8768,3707129.098306,0
+PKG.US,D,20140723,000000,51.3595,51.6596,50.9778,51.5741,2883820.7414768,0
+PKG.US,D,20140724,000000,51.8646,54.6122,51.8549,53.568,3547558.9201801,0
+PKG.US,D,20140725,000000,53.3563,53.4806,52.4958,52.5367,1155216.0571001,0
+PKG.US,D,20140728,000000,52.592,52.592,51.5878,52.1626,1038105.5348344,0
+PKG.US,D,20140729,000000,52.1793,52.2317,51.7353,51.8723,1342203.0768829,0
+PKG.US,D,20140730,000000,52.22,53.0718,52.0714,52.1626,1336649.2822344,0
+PKG.US,D,20140731,000000,51.613,51.7577,50.9167,51.2798,1260629.0152205,0
+PKG.US,D,20140801,000000,51.2944,51.8723,50.9311,51.5372,1473962.0671616,0
+PKG.US,D,20140804,000000,51.7927,52.355,51.4041,52.2317,1294204.0411176,0
+PKG.US,D,20140805,000000,51.7353,52.0549,51.2497,51.4731,807878.40380712,0
+PKG.US,D,20140806,000000,51.242,51.9909,50.9614,51.6285,633739.03875604,0
+PKG.US,D,20140807,000000,51.8335,51.9238,51.0584,51.3595,615423.04821099,0
+PKG.US,D,20140808,000000,51.4731,51.6665,50.9934,51.6596,597573.47757245,0
+PKG.US,D,20140811,000000,51.8577,51.8986,51.2254,51.5275,793764.31091874,0
+PKG.US,D,20140812,000000,51.342,51.4887,50.635,51.0303,970698.07691082,0
+PKG.US,D,20140813,000000,50.8826,51.0303,49.1587,49.7065,2271644.0993701,0
+PKG.US,D,20140814,000000,49.8201,50.9614,49.8201,50.8379,1420001.5054389,0
+PKG.US,D,20140815,000000,51.2167,51.2167,50.3018,51.0584,1282932.7415224,0
+PKG.US,D,20140818,000000,51.2877,51.5275,51.141,51.3799,849138.54710421,0
+PKG.US,D,20140819,000000,51.1866,51.8256,51.0303,51.2497,1172799.9846131,0
+PKG.US,D,20140820,000000,51.2731,51.4041,50.7817,50.9244,1336518.5199208,0
+PKG.US,D,20140821,000000,51.0011,51.5819,50.8379,51.5372,952916.46149044,0
+PKG.US,D,20140822,000000,51.5139,51.8082,51.2731,51.5139,1666592.4589258,0
+PKG.US,D,20140825,000000,51.7509,51.8082,51.4284,51.7412,982789.98724646,0
+PKG.US,D,20140826,000000,51.7296,52.1229,51.6285,51.9839,716801.93747101,0
+PKG.US,D,20140827,000000,52.1462,52.3298,51.9839,52.1151,648990.86673646,0
+PKG.US,D,20140828,000000,51.8646,52.2257,51.7577,52.087,424541.98850238,0
+PKG.US,D,20140829,000000,52.2404,52.7601,51.9559,52.6997,634223.99190387,0
+PKG.US,D,20140902,000000,52.8989,53.7681,52.7834,53.2719,1287239.66088,0
+PKG.US,D,20140903,000000,53.4088,54.0314,53.2874,54.0167,1476486.706479,0
+PKG.US,D,20140904,000000,54.2558,54.7355,54.0391,54.4801,2295215.2934534,0
+PKG.US,D,20140905,000000,54.4665,54.6062,53.8691,54.6062,690222.18054704,0
+PKG.US,D,20140908,000000,54.6189,54.985,54.1547,54.3334,763054.73005434,0
+PKG.US,D,20140909,000000,54.1479,54.5655,53.6127,53.6486,1584746.5763907,0
+PKG.US,D,20140910,000000,53.8148,53.976,52.7678,53.2553,817503.33379842,0
+PKG.US,D,20140911,000000,53.1543,54.4879,52.8969,54.043,1405485.8589886,0
+PKG.US,D,20140912,000000,54.1527,54.1527,52.6959,52.8038,978804.31073852,0
+PKG.US,D,20140915,000000,52.9222,52.9688,52.1249,52.4988,1041865.7235731,0
+PKG.US,D,20140916,000000,52.3997,52.4832,51.9083,52.0326,1402027.3502338,0
+PKG.US,D,20140917,000000,51.9918,52.0229,50.6136,51.0894,1926982.4401985,0
+PKG.US,D,20140918,000000,51.511,51.511,50.7914,50.9642,857106.81124655,0
+PKG.US,D,20140919,000000,50.972,51.2691,50.6767,50.9875,1560760.4436268,0
+PKG.US,D,20140922,000000,51.0429,51.5576,50.6923,50.7301,1120570.2217046,0
+PKG.US,D,20140923,000000,50.8331,50.9186,50.1231,50.161,1133084.2780925,0
+PKG.US,D,20140924,000000,50.3552,50.3941,49.6094,50.0814,2399519.3459683,0
+PKG.US,D,20140925,000000,49.7395,50.0522,49.1995,49.3092,992178.1035987,0
+PKG.US,D,20140926,000000,49.9648,50.5593,49.6471,50.5175,1768994.7949564,0
+PKG.US,D,20140929,000000,50.2299,50.8836,49.9192,50.568,1113136.3326869,0
+PKG.US,D,20140930,000000,50.4446,50.5262,49.7327,49.756,865130.67511285,0
+PKG.US,D,20141001,000000,49.6618,49.6618,48.8926,49.0519,1766029.4763455,0
+PKG.US,D,20141002,000000,48.9868,49.0451,48.3224,48.5682,1682831.6968186,0
+PKG.US,D,20141003,000000,48.9935,49.8822,48.8769,49.7172,1923158.4147399,0
+PKG.US,D,20141006,000000,49.9735,50.0901,48.8605,49.1655,1804948.2534893,0
+PKG.US,D,20141007,000000,49.1247,49.6938,48.8275,48.8275,1426119.534323,0
+PKG.US,D,20141008,000000,48.9518,49.7395,48.273,49.6783,1427035.9001437,0
+PKG.US,D,20141009,000000,49.756,49.756,48.2293,48.3224,2026551.2495566,0
+PKG.US,D,20141010,000000,48.4079,48.8275,47.3445,47.3707,1982011.7521706,0
+PKG.US,D,20141013,000000,47.3008,47.4629,45.8332,45.8614,1749788.1792035,0
+PKG.US,D,20141014,000000,45.9983,46.3412,45.4118,45.6944,2149866.2891659,0
+PKG.US,D,20141015,000000,45.063,46.5996,44.4871,46.5227,4032466.7645297,0
+PKG.US,D,20141016,000000,46.614,48.6711,46.4266,48.5168,2953333.7815392,0
+PKG.US,D,20141017,000000,48.5614,49.6094,48.3361,48.6119,2460738.7605406,0
+PKG.US,D,20141020,000000,48.6245,49.282,48.3604,49.1849,2296857.5445592,0
+PKG.US,D,20141021,000000,49.5676,54.1081,48.7352,53.8974,5881970.9893972,0
+PKG.US,D,20141022,000000,54.2848,54.4791,52.3997,52.5317,2823772.0099812,0
+PKG.US,D,20141023,000000,53.1446,54.7772,53.1291,54.1595,1994312.6762834,0
+PKG.US,D,20141024,000000,54.0654,54.3664,53.1631,54.3237,1248826.4293742,0
+PKG.US,D,20141027,000000,53.9274,53.9274,52.9455,53.7177,1191488.6992335,0
+PKG.US,D,20141028,000000,53.9177,54.9793,53.7468,54.9384,972867.49576957,0
+PKG.US,D,20141029,000000,54.8773,55.2114,53.7711,54.4732,951358.63959519,0
+PKG.US,D,20141030,000000,54.2995,56.3137,53.9895,55.4075,2496723.107809,0
+PKG.US,D,20141031,000000,56.1797,56.3283,55.5728,56.1953,1075671.3853621,0
+PKG.US,D,20141103,000000,56.2662,56.4449,55.6971,55.9525,1024370.3437685,0
+PKG.US,D,20141104,000000,55.8514,56.7585,55.4862,56.4138,1779646.2605918,0
+PKG.US,D,20141105,000000,56.9761,56.9849,56.0855,56.406,1115259.4184424,0
+PKG.US,D,20141106,000000,56.5556,56.912,55.9155,56.3283,939933.92594698,0
+PKG.US,D,20141107,000000,56.6022,57.0605,56.2963,56.8362,865302.62240729,0
+PKG.US,D,20141110,000000,56.9664,57.4977,56.6867,57.4753,818826.40130364,0
+PKG.US,D,20141111,000000,57.4336,57.4908,56.5848,56.7265,740518.30861131,0
+PKG.US,D,20141112,000000,56.6711,57.1471,56.3283,57.0131,601740.3679955,0
+PKG.US,D,20141113,000000,56.9042,57.0548,56.5294,56.7945,686823.39001419,0
+PKG.US,D,20141114,000000,56.678,56.945,56.1797,56.3594,705998.08740697,0
+PKG.US,D,20141117,000000,56.0554,56.9042,56.0554,56.7653,632507.60783288,0
+PKG.US,D,20141118,000000,56.7101,57.5365,56.5691,57.3792,888722.4616865,0
+PKG.US,D,20141119,000000,57.0062,57.4686,56.2729,56.9519,1269541.4450455,0
+PKG.US,D,20141120,000000,56.4924,56.9917,56.335,56.8362,858390.75302009,0
+PKG.US,D,20141121,000000,57.7065,57.7239,56.508,56.8965,799367.52754396,0
+PKG.US,D,20141124,000000,56.8965,57.5841,56.8741,57.5841,906806.78671508,0
+PKG.US,D,20141125,000000,57.6919,58.2173,57.3189,57.9337,679786.93606034,0
+PKG.US,D,20141126,000000,58.0561,58.0561,56.9984,57.484,611355.00174163,0
+PKG.US,D,20141128,000000,57.4753,57.9647,57.1704,57.9104,386692.99123238,0
+PKG.US,D,20141201,000000,57.8871,57.8871,57.0888,57.0888,653656.09542608,0
+PKG.US,D,20141202,000000,57.0742,58.3873,56.912,58.3688,750534.49591932,0
+PKG.US,D,20141203,000000,58.2931,59.8762,58.2086,59.7111,1286522.0125911,0
+PKG.US,D,20141204,000000,59.8432,61.198,59.782,60.6396,2301549.5434862,0
+PKG.US,D,20141205,000000,60.6493,61.0213,60.4754,60.8164,1233938.0588486,0
+PKG.US,D,20141208,000000,60.8164,61.0455,60.1083,60.3899,1281216.3574515,0
+PKG.US,D,20141209,000000,59.2924,59.7208,59.0886,59.6567,1415858.2963797,0
+PKG.US,D,20141210,000000,59.6567,60.3113,59.2595,59.4168,860605.47535764,0
+PKG.US,D,20141211,000000,59.7111,60.4987,59.5712,59.9675,600851.80203674,0
+PKG.US,D,20141212,000000,59.4586,59.9519,59.1954,59.2439,1161864.3426109,0
+PKG.US,D,20141215,000000,59.6498,60.186,58.939,59.3701,835435.27439837,0
+PKG.US,D,20141216,000000,59.3508,60.6076,58.8622,59.6801,1244222.9781558,0
+PKG.US,D,20141217,000000,59.8276,61.2175,59.4761,61.0912,948053.54489343,0
+PKG.US,D,20141218,000000,61.8692,62.18,61.469,62.1624,1137713.4699241,0
+PKG.US,D,20141219,000000,62.213,62.4955,61.9119,62.2664,1562380.042993,0
+PKG.US,D,20141222,000000,62.3373,62.6578,62.2053,62.4528,682001.65839788,0
+PKG.US,D,20141223,000000,62.6986,62.8092,61.5312,61.9206,1187518.4670934,0
+PKG.US,D,20141224,000000,62.0003,62.2974,61.7798,61.8342,387553.75732916,0
+PKG.US,D,20141226,000000,62.0547,62.2597,61.8041,62.0323,483685.6800471,0
+PKG.US,D,20141229,000000,61.9614,62.3937,61.8604,62.0003,354101.25674966,0
+PKG.US,D,20141230,000000,62.1624,62.2722,61.8119,61.8692,390305.94366494,0
+PKG.US,D,20141231,000000,62.2266,62.2266,61.1388,61.1708,626129.08394585,0
+PKG.US,D,20150102,000000,61.703,61.9303,60.6541,61.3582,599021.12964431,0
+PKG.US,D,20150105,000000,60.9659,61.2078,60.2696,60.793,755369.61265436,0
+PKG.US,D,20150106,000000,60.7872,61.098,59.7907,60.2375,1059032.6531563,0
+PKG.US,D,20150107,000000,60.4793,60.8561,59.5246,60.1735,661869.41020364,0
+PKG.US,D,20150108,000000,60.8649,61.8769,60.7872,61.6933,1362688.4862866,0
+PKG.US,D,20150109,000000,61.469,62.01,61.3165,61.569,663398.40261239,0
+PKG.US,D,20150112,000000,61.6011,62.0003,61.2175,61.8041,787392.99440332,0
+PKG.US,D,20150113,000000,62.2188,63.1755,61.3748,61.7653,991310.13013029,0
+PKG.US,D,20150114,000000,61.1465,62.1421,60.9417,61.7594,958692.65503463,0
+PKG.US,D,20150115,000000,62.0693,62.7364,61.5215,61.9372,1477223.9176336,0
+PKG.US,D,20150116,000000,61.6079,63.0745,61.5466,62.987,1060813.903572,0
+PKG.US,D,20150120,000000,63.566,63.9913,62.8695,63.662,884867.5474923,0
+PKG.US,D,20150121,000000,63.3716,64.3459,63.2405,64.1719,976258.0493063,0
+PKG.US,D,20150122,000000,64.0321,64.6973,63.5357,64.6819,912658.14284906,0
+PKG.US,D,20150123,000000,64.3215,64.7585,62.6752,62.7442,1164520.7738664,0
+PKG.US,D,20150126,000000,64.1962,64.7498,63.1842,63.9234,1768027.9775342,0
+PKG.US,D,20150127,000000,58.0037,60.387,57.2355,59.8228,6453437.3076993,0
+PKG.US,D,20150128,000000,60.2783,61.9925,59.9938,60.0258,2536405.866345,0
+PKG.US,D,20150129,000000,59.7275,59.9529,58.6845,59.8995,1399456.3778131,0
+PKG.US,D,20150130,000000,59.5168,60.0345,59.0312,59.444,1076821.4759483,0
+PKG.US,D,20150202,000000,59.5314,59.9529,58.2241,59.0449,1410432.1751716,0
+PKG.US,D,20150203,000000,59.1711,59.8228,59.0906,59.4577,1407705.7294488,0
+PKG.US,D,20150204,000000,59.2576,60.3075,59.1477,59.8995,1186761.6930728,0
+PKG.US,D,20150205,000000,60.3298,60.8892,60.0966,60.7872,1266070.5807964,0
+PKG.US,D,20150206,000000,60.763,61.098,60.6201,60.9504,988369.52250779,0
+PKG.US,D,20150209,000000,60.7872,61.0445,60.4706,60.7299,648345.29216388,0
+PKG.US,D,20150210,000000,61.1204,61.976,60.7474,61.8604,756387.91130235,0
+PKG.US,D,20150211,000000,61.7875,62.3596,61.6302,62.076,821984.25969936,0
+PKG.US,D,20150212,000000,63.2842,63.9234,62.1566,63.5037,2098815.4463301,0
+PKG.US,D,20150213,000000,63.7805,64.9956,63.7107,64.9654,1206265.8703114,0
+PKG.US,D,20150217,000000,64.7323,65.0411,64.3459,64.439,883786.44174873,0
+PKG.US,D,20150218,000000,64.4478,65.5988,63.967,65.5414,835009.00984805,0
+PKG.US,D,20150219,000000,65.5326,65.7453,64.8052,65.0898,1071058.6675228,0
+PKG.US,D,20150220,000000,65.0577,65.5988,64.0933,65.5744,1255571.4995896,0
+PKG.US,D,20150223,000000,64.8984,66.5223,64.3603,66.0193,2180205.2052038,0
+PKG.US,D,20150224,000000,65.6589,65.6589,64.4983,64.9654,1088054.6794362,0
+PKG.US,D,20150225,000000,64.7682,64.8606,64.0049,64.3459,748016.03434907,0
+PKG.US,D,20150226,000000,64.539,65.1694,64.3603,64.8226,1189648.7602205,0
+PKG.US,D,20150227,000000,65.4832,66.0687,64.8392,64.9392,1010880.2033379,0
+PKG.US,D,20150302,000000,64.2875,65.2441,64.0146,65.0946,1118252.5369154,0
+PKG.US,D,20150303,000000,64.8917,64.9557,63.5747,63.8797,825549.8494041,0
+PKG.US,D,20150304,000000,63.7708,63.7708,62.2266,62.9258,712371.46317143,0
+PKG.US,D,20150305,000000,62.7918,63.0279,61.367,61.976,1271879.7223252,0
+PKG.US,D,20150306,000000,61.5913,61.6157,60.3628,60.9951,1442350.5352198,0
+PKG.US,D,20150309,000000,61.4341,61.8516,60.9018,61.3078,794030.98366881,0
+PKG.US,D,20150310,000000,60.9892,61.5049,60.387,60.9951,1001883.3443024,0
+PKG.US,D,20150311,000000,60.9174,61.5719,60.9174,61.2185,1015326.1220052,0
+PKG.US,D,20150312,000000,61.5719,62.9161,61.2359,62.8132,1002156.1947996,0
+PKG.US,D,20150313,000000,62.5995,62.7801,61.4632,61.9362,977320.62180854,0
+PKG.US,D,20150316,000000,62.3237,62.6315,61.2359,61.7778,1239073.8259428,0
+PKG.US,D,20150317,000000,61.6769,62.2062,60.9329,61.5506,933994.02210447,0
+PKG.US,D,20150318,000000,61.5506,63.0948,61.2495,62.8763,971875.96735904,0
+PKG.US,D,20150319,000000,62.6715,62.954,61.875,62.3887,614467.55665858,0
+PKG.US,D,20150320,000000,62.5995,63.9408,62.1344,63.8223,1781324.5485556,0
+PKG.US,D,20150323,000000,64.0447,64.1302,62.2731,62.3081,1047764.4424347,0
+PKG.US,D,20150324,000000,62.0313,62.6161,61.7847,62.1566,721523.7955091,0
+PKG.US,D,20150325,000000,62.2062,62.3237,60.3899,60.5239,965287.40007039,0
+PKG.US,D,20150326,000000,60.4512,61.1785,59.9938,61.0445,647658.53261058,0
+PKG.US,D,20150327,000000,60.7707,61.4719,60.587,61.4011,842518.0614555,0
+PKG.US,D,20150330,000000,61.6458,62.4411,61.5419,62.2363,960726.16345705,0
+PKG.US,D,20150331,000000,61.74,62.1624,61.5681,61.7146,994218.81939274,0
+PKG.US,D,20150401,000000,61.4632,61.5351,60.0714,60.6094,1082604.8768642,0
+PKG.US,D,20150402,000000,60.728,61.0368,59.8528,60.1753,1137083.3397192,0
+PKG.US,D,20150406,000000,59.9082,61.0912,59.8073,60.9659,770805.74342345,0
+PKG.US,D,20150407,000000,60.8717,61.0281,60.3666,60.4046,690249.98040903,0
+PKG.US,D,20150408,000000,60.4046,61.8322,60.0112,61.8322,938297.85258839,0
+PKG.US,D,20150409,000000,61.6692,62.2994,61.5963,61.7847,962408.56991895,0
+PKG.US,D,20150410,000000,61.6458,62.2607,61.4932,62.1566,743066.62929258,0
+PKG.US,D,20150413,000000,62.3169,62.3393,61.8419,61.9604,479663.96668102,0
+PKG.US,D,20150414,000000,62.009,62.009,60.2394,60.6959,981248.63934351,0
+PKG.US,D,20150415,000000,60.8202,61.2437,60.4443,60.4754,1014988.4051635,0
+PKG.US,D,20150416,000000,60.1608,61.0368,60.0812,60.9008,1187671.8811465,0
+PKG.US,D,20150417,000000,60.587,60.7203,60.1909,60.587,902698.58488953,0
+PKG.US,D,20150420,000000,60.8202,61.0115,60.3025,60.7911,1342335.8984456,0
+PKG.US,D,20150421,000000,57.2072,57.2072,54.0157,54.4762,7895832.1167733,0
+PKG.US,D,20150422,000000,55.4493,57.3812,54.7035,55.7854,6436140.6454268,0
+PKG.US,D,20150423,000000,55.4415,56.033,55.1881,55.2833,2075255.5781164,0
+PKG.US,D,20150424,000000,55.2833,55.5105,55.0871,55.2503,2160402.4368552,0
+PKG.US,D,20150427,000000,55.4018,55.6931,54.6442,54.7277,1326620.7394322,0
+PKG.US,D,20150428,000000,54.7782,54.7869,53.807,53.9245,3061825.3169673,0
+PKG.US,D,20150429,000000,53.7214,54.2344,53.1932,54.0915,2325982.5332908,0
+PKG.US,D,20150430,000000,53.8798,54.9666,53.7574,54.6112,1783099.6212241,0
+PKG.US,D,20150501,000000,54.7035,55.495,54.7035,55.1493,902824.19908068,0
+PKG.US,D,20150504,000000,55.0618,55.5902,54.9511,55.3844,981881.85842187,0
+PKG.US,D,20150505,000000,55.4085,55.4085,53.2602,53.6885,4062969.390866,0
+PKG.US,D,20150506,000000,53.7284,54.6179,53.0485,54.4762,2176147.4549796,0
+PKG.US,D,20150507,000000,54.4839,54.9579,54.3179,54.6179,1146033.8656514,0
+PKG.US,D,20150508,000000,55.0618,55.6067,54.6179,55.1881,1053466.5030138,0
+PKG.US,D,20150511,000000,54.8647,55.1813,54.6898,54.9579,630938.46006794,0
+PKG.US,D,20150512,000000,54.7374,54.7869,54.2488,54.3829,763222.55885072,0
+PKG.US,D,20150513,000000,54.8977,55.2658,54.6044,54.9579,1459266.2364207,0
+PKG.US,D,20150514,000000,55.5435,55.899,55.2658,55.7952,981248.63934351,0
+PKG.US,D,20150515,000000,55.6533,55.866,54.8977,55.6766,1002857.3690961,0
+PKG.US,D,20150518,000000,55.2288,55.9145,55.0531,55.8126,1205918.8868489,0
+PKG.US,D,20150519,000000,55.866,55.932,55.4018,55.5504,789943.37433362,0
+PKG.US,D,20150520,000000,55.7805,56.0408,55.5271,55.9766,1081086.1807006,0
+PKG.US,D,20150521,000000,56.0253,56.301,55.7008,56.0185,904853.58900503,0
+PKG.US,D,20150522,000000,55.9399,56.1273,55.4814,55.7418,943746.62553596,0
+PKG.US,D,20150526,000000,55.6669,55.9766,55.0774,55.3134,1819891.1941145,0
+PKG.US,D,20150527,000000,55.3551,55.7718,55.0871,55.7418,1420877.7159035,0
+PKG.US,D,20150528,000000,55.5737,55.9913,55.2658,55.6465,945997.38473161,0
+PKG.US,D,20150529,000000,55.5902,55.7174,54.1392,54.6044,5067910.7199859,0
+PKG.US,D,20150601,000000,54.7869,54.8714,53.1932,53.8624,1813952.3198965,0
+PKG.US,D,20150602,000000,53.7438,53.9158,53.4185,53.837,1416681.9959939,0
+PKG.US,D,20150603,000000,53.7361,54.311,53.5214,54.0654,846952.65425317,0
+PKG.US,D,20150604,000000,53.3952,53.8711,53.3272,53.807,1427596.0158814,0
+PKG.US,D,20150605,000000,53.6176,54.1235,53.3097,54.0915,1157864.2513597,0
+PKG.US,D,20150608,000000,54.0061,54.2246,53.4982,53.5146,671607.59889187,0
+PKG.US,D,20150609,000000,53.3874,53.4681,52.9388,52.9785,705190.86178511,0
+PKG.US,D,20150610,000000,53.231,53.703,53.0912,53.4593,744896.2720605,0
+PKG.US,D,20150611,000000,53.706,54.2091,53.706,54.1576,900726.85393816,0
+PKG.US,D,20150612,000000,54.0032,54.1576,53.6429,53.84,624307.67817406,0
+PKG.US,D,20150615,000000,53.3816,53.7234,53.0543,53.1562,813810.07065349,0
+PKG.US,D,20150616,000000,53.1562,53.6341,53.0446,53.4282,892979.95906712,0
+PKG.US,D,20150617,000000,53.5865,54.1208,53.4681,54.1208,1016005.6741869,0
+PKG.US,D,20150618,000000,54.2411,54.5276,54.0877,54.5189,935329.44510391,0
+PKG.US,D,20150619,000000,54.6189,55.2074,54.5102,55.0667,1783701.951567,0
+PKG.US,D,20150622,000000,54.5102,54.9307,52.9183,53.2515,3725485.2442072,0
+PKG.US,D,20150623,000000,53.2223,53.7157,52.9425,53.1562,1547366.0582762,0
+PKG.US,D,20150624,000000,52.9959,53.333,52.4191,52.4347,1130236.3366767,0
+PKG.US,D,20150625,000000,52.6318,52.727,51.8052,51.8577,1407833.402889,0
+PKG.US,D,20150626,000000,52.0443,52.1618,50.6573,50.7757,2420322.909348,0
+PKG.US,D,20150629,000000,50.3863,50.9934,49.7764,49.792,2273796.0146121,0
+PKG.US,D,20150630,000000,50.3709,50.6117,49.72,49.7278,2499630.767447,0
+PKG.US,D,20150701,000000,50.3629,51.0924,50.0843,50.8273,1719229.9531432,0
+PKG.US,D,20150702,000000,50.8593,51.2556,50.6748,50.7924,983337.74748987,0
+PKG.US,D,20150706,000000,50.5136,51.0497,50.2271,50.4835,901901.65551283,0
+PKG.US,D,20150707,000000,50.4368,51.0924,50.0046,51.04,991752.8686729,0
+PKG.US,D,20150708,000000,50.6233,50.8865,49.8143,49.8531,1157630.5265941,0
+PKG.US,D,20150709,000000,50.2853,50.701,49.4967,49.6803,1177736.0045509,0
+PKG.US,D,20150710,000000,50.1552,50.4747,49.6007,50.1183,1815367.0239838,0
+PKG.US,D,20150713,000000,50.6175,50.9127,50.1484,50.8409,1050315.8519897,0
+PKG.US,D,20150714,000000,50.9691,51.4226,50.8409,51.2944,1071542.5910461,0
+PKG.US,D,20150715,000000,51.3265,51.5955,50.5806,50.8865,1103179.863601,0
+PKG.US,D,20150716,000000,51.2944,52.7124,51.2488,52.5531,2566472.9615103,0
+PKG.US,D,20150717,000000,52.358,52.4871,51.9238,52.1054,1362469.1762643,0
+PKG.US,D,20150720,000000,51.9655,52.9959,51.9655,52.6144,1751402.6304472,0
+PKG.US,D,20150721,000000,52.4017,52.593,51.9335,52.1054,1225743.2773123,0
+PKG.US,D,20150722,000000,57.3112,57.5715,54.9463,56.4118,5186852.9442685,0
+PKG.US,D,20150723,000000,56.81,56.81,55.3629,55.4493,1917910.4185732,0
+PKG.US,D,20150724,000000,55.5523,55.6562,55.1143,55.2735,1741224.7920899,0
+PKG.US,D,20150727,000000,55.1881,55.3629,54.6062,55.0357,1100079.6641783,0
+PKG.US,D,20150728,000000,55.2988,55.8077,54.9249,55.5745,1018017.5604944,0
+PKG.US,D,20150729,000000,55.4493,56.4914,55.1473,56.3467,1339722.7114198,0
+PKG.US,D,20150730,000000,56.3642,56.4594,55.9651,56.2836,1384585.5109042,0
+PKG.US,D,20150731,000000,56.3876,56.6585,56.0388,56.3313,969887.76241539,0
+PKG.US,D,20150803,000000,56.3253,56.475,55.3367,55.7348,679412.15273591,0
+PKG.US,D,20150804,000000,55.5193,56.3963,55.5193,55.9563,513220.45933681,0
+PKG.US,D,20150805,000000,56.0223,56.508,55.6951,56.2691,740172.35477337,0
+PKG.US,D,20150806,000000,56.0932,56.2526,55.3212,56.1894,946741.80325789,0
+PKG.US,D,20150807,000000,56.205,56.7138,55.8865,56.6984,1030834.3264906,0
+PKG.US,D,20150810,000000,56.8344,57.7647,56.3253,57.6463,1260428.2384395,0
+PKG.US,D,20150811,000000,57.4296,57.8066,56.8808,57.6618,1147330.1629192,0
+PKG.US,D,20150812,000000,57.0334,57.2723,56.1739,57.1529,920754.0804316,0
+PKG.US,D,20150813,000000,57.1752,57.788,56.8177,57.3812,925905.29189356,0
+PKG.US,D,20150814,000000,57.1296,58.3668,57.0635,58.2475,880037.57887984,0
+PKG.US,D,20150817,000000,57.8357,58.5679,57.6919,58.3854,623555.02265164,0
+PKG.US,D,20150818,000000,58.1377,58.298,57.7793,58.0201,463956.01503926,0
+PKG.US,D,20150819,000000,57.826,58.0037,57.0578,57.6376,574041.40922081,0
+PKG.US,D,20150820,000000,57.0927,57.2305,56.4594,56.6187,1080223.3553548,0
+PKG.US,D,20150821,000000,56.1563,56.4176,55.4241,55.6407,1420024.1571783,0
+PKG.US,D,20150824,000000,55.0444,55.0444,51.4848,52.8406,1583300.9835679,0
+PKG.US,D,20150825,000000,54.3606,54.3606,50.737,50.7757,2207692.0613278,0
+PKG.US,D,20150826,000000,51.2488,52.22,49.5131,51.3188,2458525.0678275,0
+PKG.US,D,20150827,000000,52.051,53.2136,51.7965,52.7591,1625485.7296818,0
+PKG.US,D,20150828,000000,52.7357,53.8837,52.5531,53.6983,1300764.8085442,0
+PKG.US,D,20150831,000000,53.6341,54.3751,53.0543,53.404,1407706.7590733,0
+PKG.US,D,20150901,000000,52.7415,52.9513,51.5955,51.7393,1301521.5825647,0
+PKG.US,D,20150902,000000,52.7591,53.0446,51.4129,52.1539,939098.90046314,0
+PKG.US,D,20150903,000000,52.2045,52.9679,51.949,52.12,790688.82248442,0
+PKG.US,D,20150904,000000,51.5343,51.8052,51.0924,51.3809,436938.66769528,0
+PKG.US,D,20150908,000000,52.352,52.6687,51.6528,52.6629,690910.99934938,0
+PKG.US,D,20150909,000000,53.064,53.2301,51.917,52.0587,728612.76031335,0
+PKG.US,D,20150910,000000,52.12,52.727,51.9238,52.3734,1181026.6845094,0
+PKG.US,D,20150911,000000,52.1598,52.8979,52.1598,52.5861,1080791.7080885,0
+PKG.US,D,20150914,000000,52.521,52.9795,52.3133,52.828,1001783.4707242,0
+PKG.US,D,20150915,000000,52.2481,53.4836,52.2481,53.1446,1273945.1491076,0
+PKG.US,D,20150916,000000,53.1543,53.5166,52.9057,53.099,870935.69814353,0
+PKG.US,D,20150917,000000,53.0785,53.4603,52.4259,52.5609,1006531.0693752,0
+PKG.US,D,20150918,000000,51.9287,52.3677,51.4371,51.5499,1398561.6341072,0
+PKG.US,D,20150921,000000,51.8082,52.6348,51.3508,51.4858,783830.49357213,0
+PKG.US,D,20150922,000000,50.7952,51.3332,50.1619,50.4029,910067.60756257,0
+PKG.US,D,20150923,000000,50.5476,50.634,49.8832,50.1308,603263.18265715,0
+PKG.US,D,20150924,000000,49.6822,49.7618,48.1953,48.9499,991337.92999228,0
+PKG.US,D,20150925,000000,49.4229,49.7035,48.9586,49.1898,770000.57705062,0
+PKG.US,D,20150928,000000,48.9401,49.0218,47.4979,47.6193,849644.0927424,0
+PKG.US,D,20150929,000000,47.5445,47.9854,46.7773,47.7379,988950.23073576,0
+PKG.US,D,20150930,000000,48.2847,48.7439,47.6737,48.2749,1078298.9871313,0
+PKG.US,D,20151001,000000,48.4857,50.3232,47.7766,49.1422,1153690.1535649,0
+PKG.US,D,20151002,000000,48.6692,50.2601,48.3167,50.1785,1356439.6950889,0
+PKG.US,D,20151005,000000,50.6399,51.342,50.2018,51.0633,782948.10536048,0
+PKG.US,D,20151006,000000,50.8623,51.0545,50.1522,50.4193,670433.82694172,0
+PKG.US,D,20151007,000000,50.9419,51.6956,50.7029,51.3731,822589.67891577,0
+PKG.US,D,20151008,000000,51.342,52.4259,51.0769,52.185,775606.88254942,0
+PKG.US,D,20151009,000000,52.9057,56.205,52.3133,55.9466,3070280.5935066,0
+PKG.US,D,20151012,000000,55.6504,55.6504,53.4292,54.986,1383859.6256193,0
+PKG.US,D,20151013,000000,54.6879,55.6115,54.4782,54.6219,866580.38643374,0
+PKG.US,D,20151014,000000,54.65,55.6115,54.4956,55.1628,868444.00681074,0
+PKG.US,D,20151015,000000,55.1201,55.5785,54.889,55.292,906454.65513002,0
+PKG.US,D,20151016,000000,55.4503,55.7232,55.0269,55.6446,1010632.0638291,0
+PKG.US,D,20151019,000000,55.459,55.6038,54.5043,55.4105,1261836.7647797,0
+PKG.US,D,20151020,000000,55.3941,55.8583,54.5995,54.7452,990483.34164259,0
+PKG.US,D,20151021,000000,52.0559,53.4457,50.6679,51.5975,3689744.9179494,0
+PKG.US,D,20151022,000000,51.8335,52.2026,51.2701,52.0219,1231077.7619385,0
+PKG.US,D,20151023,000000,52.358,53.9001,51.9617,53.469,2312615.9478023,0
+PKG.US,D,20151026,000000,53.3466,54.4782,53.266,54.1343,1268588.0127421,0
+PKG.US,D,20151027,000000,53.7187,54.1906,52.658,53.7555,1606046.4187881,0
+PKG.US,D,20151028,000000,54.0003,54.6219,53.333,54.2712,1247526.0136085,0
+PKG.US,D,20151029,000000,54.2217,54.953,53.8711,54.5995,969012.58157536,0
+PKG.US,D,20151030,000000,54.6219,55.5377,54.3908,54.9297,1013254.5174756,0
+PKG.US,D,20151102,000000,55.057,55.8039,54.8802,55.4911,1118335.9365013,0
+PKG.US,D,20151103,000000,55.2988,55.2988,53.844,54.0167,1150450.9548323,0
+PKG.US,D,20151104,000000,54.2479,54.7947,53.7652,54.0294,1160994.3098934,0
+PKG.US,D,20151105,000000,54.0381,54.3761,53.541,53.9255,922654.76729124,0
+PKG.US,D,20151106,000000,53.9168,54.1188,53.1631,53.7818,1006271.6039967,0
+PKG.US,D,20151109,000000,53.8944,54.0167,52.658,53.3466,620031.64755213,0
+PKG.US,D,20151110,000000,53.1359,53.7419,52.3317,53.1631,994309.42635031,0
+PKG.US,D,20151111,000000,53.2582,54.1644,53.1631,53.6856,768754.73138423,0
+PKG.US,D,20151112,000000,53.266,53.3631,51.8082,51.8402,602518.76413088,0
+PKG.US,D,20151113,000000,51.749,52.6085,51.6305,52.1044,794549.91442572,0
+PKG.US,D,20151116,000000,51.9986,52.2297,51.173,51.7655,1009634.3576715,0
+PKG.US,D,20151117,000000,52.0053,52.7931,50.7399,50.8535,1446165.2940578,0
+PKG.US,D,20151118,000000,51.0458,52.7164,50.9564,52.6658,984213.95795443,0
+PKG.US,D,20151119,000000,52.8669,53.5313,52.4648,53.3399,1028575.3302988,0
+PKG.US,D,20151120,000000,53.5487,54.009,53.4097,53.9905,852618.67797398,0
+PKG.US,D,20151123,000000,53.9643,54.5121,53.7477,53.9818,735979.72373737,0
+PKG.US,D,20151124,000000,53.8944,55.194,53.5166,54.8724,1460120.8247704,0
+PKG.US,D,20151125,000000,54.4956,55.4425,53.8711,54.0955,621457.67750912,0
+PKG.US,D,20151127,000000,54.3616,54.7355,53.9001,54.5675,264061.62230287,0
+PKG.US,D,20151130,000000,54.5432,54.9599,54.3538,54.5587,987703.35544485,0
+PKG.US,D,20151201,000000,54.6676,55.4765,54.5752,55.2503,721365.23333338,0
+PKG.US,D,20151202,000000,55.0657,55.2172,54.0527,54.1343,814386.6603834,0
+PKG.US,D,20151203,000000,54.3693,54.4869,53.1446,53.5807,965934.00426749,0
+PKG.US,D,20151204,000000,53.605,54.1343,53.333,53.8206,615723.69857015,0
+PKG.US,D,20151207,000000,53.5243,53.7905,52.9649,53.71,466064.68605148,0
+PKG.US,D,20151208,000000,52.9649,53.1631,52.4958,52.6804,635354.51962428,0
+PKG.US,D,20151209,000000,52.2103,53.5243,52.1598,52.7931,749561.50075011,0
+PKG.US,D,20151210,000000,52.7444,53.2505,52.1598,52.358,881403.89061481,0
+PKG.US,D,20151211,000000,52.1267,52.7066,51.7276,52.2297,809502.12167151,0
+PKG.US,D,20151214,000000,52.3064,52.3375,50.8049,51.1895,906658.52078453,0
+PKG.US,D,20151215,000000,51.6799,51.9121,51.0273,51.5353,745699.37918429,0
+PKG.US,D,20151216,000000,51.9694,52.4357,51.5819,52.2103,865705.20559371,0
+PKG.US,D,20151217,000000,51.8606,52.392,49.6258,49.721,1527040.2406726,0
+PKG.US,D,20151218,000000,49.3519,49.6317,47.9447,48.0359,3055449.8819539,0
+PKG.US,D,20151221,000000,48.5011,49.0693,47.964,48.8877,1362922.2110522,0
+PKG.US,D,20151222,000000,48.812,50.3776,48.7527,50.3135,1629237.6814242,0
+PKG.US,D,20151223,000000,50.4922,51.7236,50.2426,51.6839,1147522.702704,0
+PKG.US,D,20151224,000000,51.6091,52.3006,51.3682,52.0559,439599.21744898,0
+PKG.US,D,20151228,000000,52.0306,52.1433,51.3829,52.1102,616691.54561677,0
+PKG.US,D,20151229,000000,52.557,52.6211,51.6499,51.7616,938308.14883356,0
+PKG.US,D,20151230,000000,51.6343,52.2113,51.4081,51.8131,805124.15822232,0
+PKG.US,D,20151231,000000,51.5042,52.0141,50.8865,51.0438,909239.78945036,0
+PKG.US,D,20160104,000000,50.2009,50.6369,49.7473,50.4767,961887.57991301,0
+PKG.US,D,20160105,000000,50.7273,50.735,50.0328,50.4281,920057.02463312,0
+PKG.US,D,20160106,000000,49.6337,50.0328,48.8984,49.3257,1043563.5744027,0
+PKG.US,D,20160107,000000,48.3808,49.0102,47.8145,48.1612,1323544.2213734,0
+PKG.US,D,20160108,000000,48.8236,49.3588,47.1347,47.1501,1872398.9556427,0
+PKG.US,D,20160111,000000,47.4008,48.6381,47.3036,48.1691,1859643.9671176,0
+PKG.US,D,20160112,000000,48.7605,49.2791,47.2881,48.1691,1153933.1449511,0
+PKG.US,D,20160113,000000,48.2652,48.6789,46.6413,46.6734,1225631.0482399,0
+PKG.US,D,20160114,000000,46.9394,47.4163,46.0158,47.0842,848281.8995055,0
+PKG.US,D,20160115,000000,45.7254,47.83,45.6671,47.3279,1783463.0786788,0
+PKG.US,D,20160119,000000,47.8699,47.968,45.7972,46.4199,1005349.0604289,0
+PKG.US,D,20160120,000000,45.6671,46.649,43.717,46.1304,1370150.1751663,0
+PKG.US,D,20160121,000000,46.0635,46.7607,45.199,45.2942,1603969.6661358,0
+PKG.US,D,20160122,000000,46.211,47.0735,45.7827,46.6781,2067627.0900649,0
+PKG.US,D,20160125,000000,43.208,43.5674,40.3963,40.6313,4647228.7938003,0
+PKG.US,D,20160126,000000,40.3719,42.2999,39.4532,40.2351,4889542.6870407,0
+PKG.US,D,20160127,000000,40.0486,41.4024,39.8864,40.3176,3195630.1711627,0
+PKG.US,D,20160128,000000,40.7935,40.9159,39.291,39.5737,1620001.9495007,0
+PKG.US,D,20160129,000000,39.6766,41.1519,39.0939,41.1519,2102913.3519104,0
+PKG.US,D,20160201,000000,40.6002,41.4645,39.6124,41.2938,1893194.2820263,0
+PKG.US,D,20160202,000000,40.7052,40.7294,39.8456,40.405,1645767.2734311,0
+PKG.US,D,20160203,000000,40.8363,41.1985,39.0112,40.0078,1581430.1558192,0
+PKG.US,D,20160204,000000,39.9019,40.9247,39.6124,40.8363,2118558.4964567,0
+PKG.US,D,20160205,000000,40.8363,41.4248,40.4759,40.9965,1572203.6905163,0
+PKG.US,D,20160208,000000,40.4837,40.5264,39.5863,40.2574,1980761.7880062,0
+PKG.US,D,20160209,000000,39.7553,40.5439,39.359,40.3506,2134218.055746,0
+PKG.US,D,20160210,000000,40.0758,40.642,39.1502,39.5203,1675467.8222682,0
+PKG.US,D,20160211,000000,38.8278,39.2016,37.1116,37.2981,2789525.6688986,0
+PKG.US,D,20160212,000000,37.9362,38.3946,37.5332,37.7283,2707587.1201568,0
+PKG.US,D,20160216,000000,38.1644,38.6742,37.8245,38.3645,2076720.7338051,0
+PKG.US,D,20160217,000000,38.7199,39.2823,38.6111,38.8278,1089075.0373332,0
+PKG.US,D,20160218,000000,39.0531,39.1929,37.8672,38.1799,2038793.4850718,0
+PKG.US,D,20160219,000000,38.0799,38.0799,35.8811,36.5522,3378410.1451662,0
+PKG.US,D,20160222,000000,37.1271,37.2728,36.6183,37.0135,1987454.3473711,0
+PKG.US,D,20160223,000000,36.8611,37.1601,36.3667,37.0932,2145694.2506201,0
+PKG.US,D,20160224,000000,36.7406,38.3723,36.4618,38.2838,2751904.2186469,0
+PKG.US,D,20160225,000000,38.3091,38.6985,37.8478,38.4217,1545725.8664195,0
+PKG.US,D,20160226,000000,38.7714,39.5047,38.6248,39.1259,2366842.1526506,0
+PKG.US,D,20160229,000000,39.2016,39.6853,38.7045,39.2628,1810801.6688724,0
+PKG.US,D,20160301,000000,39.6863,40.8683,39.4532,40.8683,2167534.6458892,0
+PKG.US,D,20160302,000000,40.6566,41.7326,40.5012,41.0626,1740376.3814874,0
+PKG.US,D,20160303,000000,41.046,42.5194,40.8897,42.4524,1655653.72805,0
+PKG.US,D,20160304,000000,42.227,43.1585,42.2173,42.6563,1764289.4109106,0
+PKG.US,D,20160307,000000,42.4863,43.3256,42.3135,43.2536,1562508.7460579,0
+PKG.US,D,20160308,000000,42.8671,42.9371,41.8978,42.6001,1754310.2900853,0
+PKG.US,D,20160309,000000,42.6884,44.6152,42.5116,44.5346,3445396.4866622,0
+PKG.US,D,20160310,000000,44.826,44.826,43.2225,44.0083,1566632.3922512,0
+PKG.US,D,20160311,000000,44.3754,45.7488,44.0568,45.3263,1738036.0449588,0
+PKG.US,D,20160314,000000,45.1029,45.7672,45.0543,45.0727,1961581.9424908,0
+PKG.US,D,20160315,000000,44.9727,45.2738,43.917,44.3998,2081884.3007613,0
+PKG.US,D,20160316,000000,44.3998,45.9294,44.3598,45.7177,1562021.7336609,0
+PKG.US,D,20160317,000000,45.7992,47.089,45.7041,46.8531,1171139.2002661,0
+PKG.US,D,20160318,000000,46.8451,47.2959,46.1653,46.782,6487949.2919075,0
+PKG.US,D,20160321,000000,46.6267,47.8427,46.6267,47.6455,1402933.4198093,0
+PKG.US,D,20160322,000000,47.2891,48.2613,47.1978,48.238,1408116.5496313,0
+PKG.US,D,20160323,000000,48.105,48.6294,47.7086,47.7543,1600247.5735044,0
+PKG.US,D,20160324,000000,47.3211,48.105,46.8384,48.0166,1171336.8881735,0
+PKG.US,D,20160328,000000,48.1787,48.4905,47.5912,48.203,957038.04843472,0
+PKG.US,D,20160329,000000,47.9397,49.3918,47.8038,49.2257,1548385.3865488,0
+PKG.US,D,20160330,000000,49.285,49.4704,48.3331,48.6138,1363765.4735321,0
+PKG.US,D,20160331,000000,48.5624,49.89,48.2934,49.3996,1564371.3368102,0
+PKG.US,D,20160401,000000,49.0771,49.6764,48.5624,49.6666,1222005.7403132,0
+PKG.US,D,20160404,000000,49.6268,49.8375,49.3491,49.4374,907107.43707423,0
+PKG.US,D,20160405,000000,48.8682,49.1276,47.794,48.1622,1265969.6775937,0
+PKG.US,D,20160406,000000,48.1544,49.0072,47.8349,48.9286,1095623.4492657,0
+PKG.US,D,20160407,000000,48.4167,48.8236,47.967,48.2467,1176831.9942244,0
+PKG.US,D,20160408,000000,48.7109,49.6025,48.6536,49.2179,830321.12941904,0
+PKG.US,D,20160411,000000,49.1704,49.6434,48.7964,49.1218,851251.33661449,0
+PKG.US,D,20160412,000000,49.0382,49.8375,48.6536,49.6268,917816.56168264,0
+PKG.US,D,20160413,000000,50.06,50.5776,49.6025,50.5155,911006.62512269,0
+PKG.US,D,20160414,000000,50.4922,50.5087,49.5627,50.0425,755089.55478555,0
+PKG.US,D,20160415,000000,49.8725,50.9846,49.3801,50.9273,1200919.0301909,0
+PKG.US,D,20160418,000000,50.6311,51.4013,50.5426,51.1808,818487.65483731,0
+PKG.US,D,20160419,000000,51.4013,51.9587,50.9438,51.5965,899275.08336823,0
+PKG.US,D,20160420,000000,51.4585,51.9083,51.2371,51.2788,1238174.9637388,0
+PKG.US,D,20160421,000000,52.7504,54.7986,52.1326,52.221,1980611.4628266,0
+PKG.US,D,20160422,000000,52.5483,53.8817,52.3813,53.7167,1161637.8252169,0
+PKG.US,D,20160425,000000,54.0838,54.5228,52.9048,53.2485,860249.22527452,0
+PKG.US,D,20160426,000000,53.5263,54.4033,53.3466,53.9187,800686.47655111,0
+PKG.US,D,20160427,000000,54.0925,54.7325,53.6486,54.1101,785013.53214295,0
+PKG.US,D,20160428,000000,53.5856,54.6142,53.2398,53.8555,764391.1826783,0
+PKG.US,D,20160429,000000,53.806,54.3052,52.9144,53.064,1455246.5823037,0
+PKG.US,D,20160502,000000,53.3729,54.0838,52.9805,54.0741,1053520.0434886,0
+PKG.US,D,20160503,000000,53.5263,53.741,52.9232,53.4699,880065.37874183,0
+PKG.US,D,20160504,000000,53.2019,53.7905,52.4483,52.9582,985455.68512275,0
+PKG.US,D,20160505,000000,53.064,53.4389,52.6464,53.1194,644022.92843864,0
+PKG.US,D,20160506,000000,53.0106,53.6574,52.9756,53.3884,578414.22454741,0
+PKG.US,D,20160509,000000,53.2019,54.0654,53.1951,53.6486,746246.10980318,0
+PKG.US,D,20160510,000000,53.7818,54.6403,53.7652,54.5898,879730.75077358,0
+PKG.US,D,20160511,000000,54.5354,54.8336,54.0264,54.1101,557876.30429321,0
+PKG.US,D,20160512,000000,54.4926,54.9414,53.8974,54.2488,617235.18736211,0
+PKG.US,D,20160513,000000,53.9448,54.2868,53.2106,53.4214,478933.96289798,0
+PKG.US,D,20160516,000000,53.4214,54.582,53.3079,54.3469,737829.95899565,0
+PKG.US,D,20160517,000000,53.9527,53.9527,52.5308,53.2272,1765344.7760413,0
+PKG.US,D,20160518,000000,53.0193,53.5613,52.5046,52.66,1510678.4774622,0
+PKG.US,D,20160519,000000,52.3423,53.0543,51.6208,52.4483,915081.87896368,0
+PKG.US,D,20160520,000000,52.7114,53.332,52.257,53.264,994173.51591397,0
+PKG.US,D,20160523,000000,53.3729,54.0741,53.1028,53.4476,825556.02715121,0
+PKG.US,D,20160524,000000,53.7818,54.1634,53.5554,53.8216,714025.04014682,0
+PKG.US,D,20160525,000000,54.2324,55.4989,54.0498,55.295,876710.86206322,0
+PKG.US,D,20160526,000000,55.3522,55.6067,54.886,55.2367,841251.62329877,0
+PKG.US,D,20160527,000000,55.122,55.9476,55.122,55.8825,753617.19172526,0
+PKG.US,D,20160531,000000,55.9165,56.4166,55.4503,55.8009,1343414.9449401,0
+PKG.US,D,20160601,000000,55.4251,56.3982,55.0774,56.3982,783309.50356619,0
+PKG.US,D,20160602,000000,56.3089,56.9519,56.0165,56.8256,1222875.7730306,0
+PKG.US,D,20160603,000000,56.8808,56.9877,56.1777,56.641,1624078.2329661,0
+PKG.US,D,20160606,000000,56.8334,57.2063,56.505,57.0461,1173424.9666954,0
+PKG.US,D,20160607,000000,57.2499,58.3067,57.0605,58.1337,1509794.0300014,0
+PKG.US,D,20160608,000000,58.2455,58.3204,57.789,57.9114,1300714.3569429,0
+PKG.US,D,20160609,000000,57.6423,57.7473,56.8781,56.9537,1064202.3978595,0
+PKG.US,D,20160610,000000,56.4886,56.5634,55.9088,56.5207,1764931.8966096,0
+PKG.US,D,20160613,000000,56.373,56.5128,54.3461,54.4266,1865395.4496734,0
+PKG.US,D,20160614,000000,54.3276,54.4024,53.4476,54.1547,1274104.7409079,0
+PKG.US,D,20160615,000000,54.4926,54.5363,53.7924,53.9323,1785801.3559585,0
+PKG.US,D,20160616,000000,53.6593,54.0701,53.3069,54.0391,935496.24427578,0
+PKG.US,D,20160617,000000,53.9478,54.2702,53.4953,54.2052,1585358.1733543,0
+PKG.US,D,20160620,000000,54.8375,55.9776,54.8375,55.7048,1268354.2879766,0
+PKG.US,D,20160621,000000,55.8446,56.0835,55.5309,55.8524,1586298.2205388,0
+PKG.US,D,20160622,000000,55.9515,56.8354,55.7979,56.2409,1781501.6439727,0
+PKG.US,D,20160623,000000,56.5634,57.0635,56.5284,56.9247,1381948.6425144,0
+PKG.US,D,20160624,000000,54.6239,55.7562,54.1954,54.4355,1244459.7917947,0
+PKG.US,D,20160627,000000,53.8323,54.0887,51.5596,51.848,1486133.2585851,0
+PKG.US,D,20160628,000000,52.2481,52.7941,51.4508,52.4881,2661414.6382858,0
+PKG.US,D,20160629,000000,53.2553,54.4179,53.1077,54.2935,1314586.4880695,0
+PKG.US,D,20160630,000000,54.4839,55.1784,54.1547,55.1784,1410546.4634931,0
+PKG.US,D,20160701,000000,54.8724,55.3677,54.6908,55.3425,1030877.5707203,0
+PKG.US,D,20160705,000000,55.0706,55.2599,53.7924,53.9478,1177528.0203983,0
+PKG.US,D,20160706,000000,53.9478,56.4556,53.6856,56.4556,2000184.6249077,0
+PKG.US,D,20160707,000000,56.6614,57.6919,56.3894,56.642,1005916.3835381,0
+PKG.US,D,20160708,000000,57.0888,57.8716,56.8441,57.823,708693.64439427,0
+PKG.US,D,20160711,000000,58.062,58.3912,57.3772,57.4947,842617.93503372,0
+PKG.US,D,20160712,000000,57.956,58.6087,57.7249,58.2358,1008561.4889241,0
+PKG.US,D,20160713,000000,58.6563,58.6563,57.956,58.5165,590009.85586554,0
+PKG.US,D,20160714,000000,59.0351,59.3566,58.8292,59.2148,993774.0216011,0
+PKG.US,D,20160715,000000,59.6294,61.8963,59.6294,61.031,1669885.1981333,0
+PKG.US,D,20160718,000000,60.5201,60.7998,59.8927,60.7347,1000894.9047654,0
+PKG.US,D,20160719,000000,60.6094,60.8319,60.018,60.32,871840.73809458,0
+PKG.US,D,20160720,000000,60.5201,61.2126,60.2646,60.8221,1019764.833301,0
+PKG.US,D,20160721,000000,62.0363,62.6548,60.7998,60.8503,2082744.0372335,0
+PKG.US,D,20160722,000000,60.8581,61.4418,60.5152,61.2854,912877.45287133,0
+PKG.US,D,20160725,000000,61.3175,61.4913,60.6756,61.031,533540.09919327,0
+PKG.US,D,20160726,000000,61.2214,62.244,60.9971,62.076,1208387.9264424,0
+PKG.US,D,20160727,000000,62.244,62.5325,61.4029,61.8963,759330.57817388,0
+PKG.US,D,20160728,000000,61.9197,62.21,61.1932,61.7643,635543.97053553,0
+PKG.US,D,20160729,000000,61.5593,61.8284,61.0727,61.5729,863865.26658061,0
+PKG.US,D,20160801,000000,61.6312,61.8129,60.76,61.3612,969146.43276267,0
+PKG.US,D,20160802,000000,61.3612,61.3612,60.5453,60.8581,819328.85806827,0
+PKG.US,D,20160803,000000,60.7435,61.3855,60.4609,61.0388,653411.04479088,0
+PKG.US,D,20160804,000000,61.2718,62.1945,61.1785,61.2126,868733.33130021,0
+PKG.US,D,20160805,000000,61.6972,62.3178,61.4758,61.5263,644431.68937217,0
+PKG.US,D,20160808,000000,61.4029,61.9362,61.097,61.5176,857644.27524478,0
+PKG.US,D,20160809,000000,61.6749,62.3664,61.6672,62.244,779291.90869819,0
+PKG.US,D,20160810,000000,62.3994,63.7184,62.2731,62.9268,1009509.7731048,0
+PKG.US,D,20160811,000000,63.2707,63.8096,62.8365,63.4454,723055.87679142,0
+PKG.US,D,20160812,000000,63.3794,63.4707,62.6724,62.786,959785.08664789,0
+PKG.US,D,20160815,000000,62.8783,63.389,62.6044,62.6305,931799.89225729,0
+PKG.US,D,20160816,000000,62.8783,63.8096,62.8219,63.3649,899053.71409693,0
+PKG.US,D,20160817,000000,63.5533,63.8096,63.1472,63.7019,585093.39879361,0
+PKG.US,D,20160818,000000,63.7417,64.0554,63.3551,64.0059,773517.77440303,0
+PKG.US,D,20160819,000000,63.5863,64.2768,63.1569,64.1292,672176.98125015,0
+PKG.US,D,20160822,000000,63.4299,63.6348,61.7875,63.0745,1165137.5189525,0
+PKG.US,D,20160823,000000,63.4794,64.0807,63.3066,63.5533,553943.13863566,0
+PKG.US,D,20160824,000000,63.5533,63.8737,62.5549,62.6636,686235.47441459,0
+PKG.US,D,20160825,000000,62.6724,65.2588,62.4072,64.8713,2222175.7894181,0
+PKG.US,D,20160826,000000,64.9479,66.1571,64.0807,65.4248,1776854.9485244,0
+PKG.US,D,20160829,000000,65.4588,65.8852,64.9479,65.0538,795496.13935748,0
+PKG.US,D,20160830,000000,65.1266,65.6627,64.5837,65.4772,765820.30150884,0
+PKG.US,D,20160831,000000,65.4772,65.485,64.1128,64.8246,1129566.0511156,0
+PKG.US,D,20160901,000000,64.9479,65.4772,64.5885,65.081,1120171.7570163,0
+PKG.US,D,20160902,000000,65.5744,65.7889,65.0732,65.6803,909394.23312801,0
+PKG.US,D,20160906,000000,66.1503,66.6058,65.9464,66.4048,882421.15963828,0
+PKG.US,D,20160907,000000,66.3223,67.0418,65.9299,67.0341,946045.77708395,0
+PKG.US,D,20160908,000000,66.5699,67.4169,66.3397,66.6593,880038.60850436,0
+PKG.US,D,20160909,000000,66.1902,66.2329,65.0207,65.0538,1072239.6468447,0
+PKG.US,D,20160912,000000,64.8062,66.6408,64.5167,66.2989,887788.59224896,0
+PKG.US,D,20160913,000000,66.1241,66.9642,65.0344,65.7745,1128267.6945988,0
+PKG.US,D,20160914,000000,65.7415,66.1736,64.8683,65.3355,570161.78403819,0
+PKG.US,D,20160915,000000,65.5219,66.7728,65.5219,66.497,724131.8344124,0
+PKG.US,D,20160916,000000,66.3397,68.1841,66.2572,66.5223,1587365.9411636,0
+PKG.US,D,20160919,000000,67.1469,67.7538,66.6914,66.8049,653515.03686717,0
+PKG.US,D,20160920,000000,67.1216,67.3867,66.1833,66.2824,454017.04957007,0
+PKG.US,D,20160921,000000,66.6233,67.9607,66.5467,67.8529,685530.18161997,0
+PKG.US,D,20160922,000000,67.1469,67.6363,66.4757,67.0041,1140257.6721072,0
+PKG.US,D,20160923,000000,68.4998,68.7736,67.5868,68.3764,1121275.5144993,0
+PKG.US,D,20160926,000000,67.8529,68.4638,67.818,68.119,1205861.2278759,0
+PKG.US,D,20160927,000000,68.0511,68.1345,66.5631,67.105,1375829.5840059,0
+PKG.US,D,20160928,000000,67.5518,67.9607,66.7331,67.8529,733605.40959959,0
+PKG.US,D,20160929,000000,67.5606,67.7538,65.889,66.2397,1002262.2461249,0
+PKG.US,D,20160930,000000,66.6787,67.8714,66.466,67.5217,908719.82906892,0
+PKG.US,D,20161003,000000,67.6276,67.918,67.2332,67.378,788252.73087558,0
+PKG.US,D,20161004,000000,67.545,67.9442,66.6787,67.1643,875519.58649626,0
+PKG.US,D,20161005,000000,67.5956,67.8714,64.9771,65.8823,1480595.9379291,0
+PKG.US,D,20161006,000000,65.8016,67.8529,65.8016,67.3196,1084891.6729179,0
+PKG.US,D,20161007,000000,67.1643,67.3877,66.3223,66.9866,1024713.208733,0
+PKG.US,D,20161010,000000,67.3293,67.8849,66.9148,67.678,766242.44756108,0
+PKG.US,D,20161011,000000,67.4052,67.4936,66.4058,66.9787,759417.06663336,0
+PKG.US,D,20161012,000000,67.378,68.8669,67.3042,68.3667,952611.6926332,0
+PKG.US,D,20161013,000000,67.7451,67.918,66.5067,67.5956,813125.37034924,0
+PKG.US,D,20161014,000000,67.952,69.0756,67.951,68.6348,959827.30125313,0
+PKG.US,D,20161017,000000,69.3806,70.3713,68.9163,69.2408,1196021.1063603,0
+PKG.US,D,20161018,000000,70.3966,70.9618,69.5486,69.606,1863049.9650221,0
+PKG.US,D,20161019,000000,70.0964,71.0842,69.3156,71.0764,1370875.0308267,0
+PKG.US,D,20161020,000000,70.2042,70.6277,66.9866,67.4139,1955101.4857765,0
+PKG.US,D,20161021,000000,66.9292,68.2258,66.4058,67.7538,1086831.4855093,0
+PKG.US,D,20161024,000000,68.7513,70.1295,68.4919,68.6668,1712013.3148989,0
+PKG.US,D,20161025,000000,68.3667,68.4007,66.8641,67.2031,1351888.7547207,0
+PKG.US,D,20161026,000000,66.8798,67.8937,66.5631,67.345,714745.7773092,0
+PKG.US,D,20161027,000000,67.1391,67.2896,66.4825,67.2799,1104971.4102617,0
+PKG.US,D,20161028,000000,67.2624,68.625,67.2624,67.7286,840899.49171372,0
+PKG.US,D,20161031,000000,67.8781,68.6668,67.8587,68.5512,1104831.3813274,0
+PKG.US,D,20161101,000000,68.658,68.9339,66.4233,66.7476,962563.0135966,0
+PKG.US,D,20161102,000000,66.5378,67.2118,66.2251,66.2484,760926.49617629,0
+PKG.US,D,20161103,000000,66.059,66.2154,65.2928,65.3675,1099428.9414831,0
+PKG.US,D,20161104,000000,65.2928,66.4145,64.8383,65.7006,1066144.2696999,0
+PKG.US,D,20161107,000000,66.4563,66.7651,65.1607,65.9259,1216018.4737429,0
+PKG.US,D,20161108,000000,65.5219,66.8719,65.5219,66.5903,828604.74534807,0
+PKG.US,D,20161109,000000,65.9259,68.7736,65.8415,68.3579,1067556.9145382,0
+PKG.US,D,20161110,000000,68.8756,69.7458,68.2005,68.2345,842289.48481258,0
+PKG.US,D,20161111,000000,68.1345,68.7066,67.7596,68.6348,895853.64109597,0
+PKG.US,D,20161114,000000,69.0834,71.5893,69.0834,71.4338,1658983.5337402,0
+PKG.US,D,20161115,000000,71.0016,71.5572,69.9964,71.3911,917754.78421159,0
+PKG.US,D,20161116,000000,71.6679,72.6061,71.1755,71.224,817201.65381474,0
+PKG.US,D,20161117,000000,71.6339,72.8295,70.8763,72.106,1020754.3024625,0
+PKG.US,D,20161118,000000,72.0981,72.9149,71.7553,72.7129,727055.96804262,0
+PKG.US,D,20161121,000000,72.1399,72.2904,71.292,71.6989,1063190.2769587,0
+PKG.US,D,20161122,000000,71.8311,71.8757,69.9196,70.3547,1654338.8975408,0
+PKG.US,D,20161123,000000,70.3285,71.1366,70.2295,70.3966,960538.77179484,0
+PKG.US,D,20161125,000000,70.5354,71.0425,70.5034,70.9861,495536.65824562,0
+PKG.US,D,20161128,000000,70.6694,71.1668,70.5199,70.9618,1071100.8821281,0
+PKG.US,D,20161129,000000,70.72,71.6261,70.5034,71.1598,929644.88814179,0
+PKG.US,D,20161130,000000,71.3172,71.3688,70.3966,70.4276,925078.50340587,0
+PKG.US,D,20161201,000000,70.5773,71.0842,70.3781,70.784,1030693.2679317,0
+PKG.US,D,20161202,000000,70.854,72.3895,70.6432,72.3488,1171332.7696755,0
+PKG.US,D,20161205,000000,72.9693,73.3607,72.2807,72.4137,1102053.4543786,0
+PKG.US,D,20161206,000000,72.7449,72.8208,71.4755,72.239,828922.89932404,0
+PKG.US,D,20161207,000000,72.4381,73.4617,72.2147,72.5293,1423864.6566292,0
+PKG.US,D,20161208,000000,72.6731,73.1392,72.3565,72.5634,1152024.2210953,0
+PKG.US,D,20161209,000000,72.5779,73.1471,72.2302,72.6061,856866.90873393,0
+PKG.US,D,20161212,000000,72.8546,73.2276,71.4581,71.8592,1052011.6435703,0
+PKG.US,D,20161213,000000,71.7136,72.341,71.1598,71.9486,707848.32266525,0
+PKG.US,D,20161214,000000,72.1311,72.6945,71.3172,71.5893,926612.6439372,0
+PKG.US,D,20161215,000000,71.6602,72.6644,71.4755,71.897,1716493.2111753,0
+PKG.US,D,20161216,000000,71.9486,72.4973,71.7058,71.8407,1932588.7456974,0
+PKG.US,D,20161219,000000,71.6825,72.2904,71.6067,72.0817,1182992.2377136,0
+PKG.US,D,20161220,000000,72.2904,72.2904,71.5503,72.0573,701580.99822612,0
+PKG.US,D,20161221,000000,72.1748,72.8265,71.9738,72.4089,952272.94616689,0
+PKG.US,D,20161222,000000,72.4254,72.6905,71.5047,71.9641,450659.44401791,0
+PKG.US,D,20161223,000000,71.9476,72.5012,71.7893,72.3837,336464.81838629,0
+PKG.US,D,20161227,000000,72.6342,72.8265,72.3594,72.5332,691678.06961505,0
+PKG.US,D,20161228,000000,72.9198,73.0052,71.1288,71.3028,471550.52548169,0
+PKG.US,D,20161229,000000,71.2716,71.6387,70.8181,71.1949,657217.56663275,0
+PKG.US,D,20161230,000000,71.5542,71.6261,70.5422,70.9948,445221.99694003,0
+PKG.US,D,20170103,000000,71.2784,71.8961,70.316,71.1454,1258844.6759312,0
+PKG.US,D,20170104,000000,71.5125,72.3506,71.1862,72.2924,1094074.8939911,0
+PKG.US,D,20170105,000000,72.2924,72.8518,70.8763,71.4202,723044.55092173,0
+PKG.US,D,20170106,000000,71.4542,73.1926,71.2716,72.9859,908401.67509296,0
+PKG.US,D,20170109,000000,72.7353,74.0493,72.2661,73.4627,1294979.3483793,0
+PKG.US,D,20170110,000000,73.4044,74.1425,73.1208,73.6414,1029489.6368705,0
+PKG.US,D,20170111,000000,73.7055,74.7273,73.553,74.0911,676505.52272249,0
+PKG.US,D,20170112,000000,73.7385,73.7385,71.9738,72.7187,781899.94760148,0
+PKG.US,D,20170113,000000,72.7868,73.6715,72.4944,73.0052,520968.38383237,0
+PKG.US,D,20170117,000000,72.6692,72.6692,71.4795,71.7029,790757.8073271,0
+PKG.US,D,20170118,000000,71.8389,72.7508,71.4513,72.5332,671152.50485505,0
+PKG.US,D,20170119,000000,72.5662,73.3374,71.4406,71.7815,490133.18877681,0
+PKG.US,D,20170120,000000,72.1234,72.7945,71.7815,72.0233,879668.97330252,0
+PKG.US,D,20170123,000000,72.3506,74.0406,72.3235,73.9328,799306.77969741,0
+PKG.US,D,20170124,000000,74.4437,77.2301,74.3406,77.0738,1623082.5860575,0
+PKG.US,D,20170125,000000,79.932,79.932,77.8507,79.2638,1376985.8523392,0
+PKG.US,D,20170126,000000,79.2046,79.4649,78.0673,78.6947,1049648.6553021,0
+PKG.US,D,20170127,000000,78.9288,79.2551,78.1178,78.3256,852136.8136997,0
+PKG.US,D,20170130,000000,78.2576,78.2576,76.5687,76.8513,1536235.8172401,0
+PKG.US,D,20170131,000000,79.3727,81.0782,76.1074,77.1514,2422559.2538004,0
+PKG.US,D,20170201,000000,76.9776,78.3616,76.2084,77.9245,1422062.8137234,0
+PKG.US,D,20170202,000000,77.7322,78.2178,76.223,78.1499,1146147.1243484,0
+PKG.US,D,20170203,000000,78.886,79.4737,78.4345,78.8617,864347.13085489,0
+PKG.US,D,20170206,000000,77.506,79.0366,75.1895,78.8463,1435860.8118848,0
+PKG.US,D,20170207,000000,78.7966,80.8042,78.5519,79.5815,1337566.6776798,0
+PKG.US,D,20170208,000000,79.5892,79.8253,76.1229,78.8287,3777965.2058735,0
+PKG.US,D,20170209,000000,78.6442,78.6442,76.4987,78.4694,1385735.6014904,0
+PKG.US,D,20170210,000000,78.5432,79.0968,77.639,78.7501,703682.46186672,0
+PKG.US,D,20170213,000000,79.0366,80.3846,78.4256,79.4066,1195389.9465311,0
+PKG.US,D,20170214,000000,79.0288,79.8408,78.9026,79.6309,509408.78937235,0
+PKG.US,D,20170215,000000,79.8738,80.4594,79.7262,79.8999,841765.40593308,0
+PKG.US,D,20170216,000000,80.2923,80.9634,80.002,80.8712,930602.43894322,0
+PKG.US,D,20170217,000000,80.3846,80.847,79.0366,79.7301,939493.24665341,0
+PKG.US,D,20170221,000000,79.6815,80.3526,79.4173,80.1924,863518.28311816,0
+PKG.US,D,20170222,000000,79.8408,80.0486,78.383,78.6792,1488695.9940097,0
+PKG.US,D,20170223,000000,79.3474,79.6961,78.1324,78.6695,935840.13886467,0
+PKG.US,D,20170224,000000,78.4092,78.8036,77.7895,78.2178,734537.21978809,0
+PKG.US,D,20170227,000000,78.2178,78.8384,77.9663,78.3917,843709.33702246,0
+PKG.US,D,20170228,000000,78.1926,78.6695,77.1514,77.3632,1160827.5107216,0
+PKG.US,D,20170301,000000,78.1324,78.6355,77.7108,78.4694,1352801.0020434,0
+PKG.US,D,20170302,000000,78.4694,78.5936,77.941,78.2576,1035024.8982775,0
+PKG.US,D,20170303,000000,78.5432,78.8103,77.806,78.4596,806226.88608076,0
+PKG.US,D,20170306,000000,78.3752,78.6102,76.626,77.2855,885703.60260065,0
+PKG.US,D,20170307,000000,77.4224,77.9245,76.7154,77.3797,1408516.0439441,0
+PKG.US,D,20170308,000000,77.6983,78.3538,77.5447,77.8147,951135.21107485,0
+PKG.US,D,20170309,000000,77.8147,78.1402,77.2078,77.6564,804337.52509081,0
+PKG.US,D,20170310,000000,78.1246,78.787,77.0184,77.1514,915043.78285654,0
+PKG.US,D,20170313,000000,77.811,77.811,77.1709,77.5525,874916.2265289,0
+PKG.US,D,20170314,000000,77.3059,77.9284,76.9689,77.4059,698235.74816817,0
+PKG.US,D,20170315,000000,77.467,78.7452,77.4244,78.2907,981730.50361777,0
+PKG.US,D,20170316,000000,78.6801,78.7044,77.6429,77.8788,814184.85397792,0
+PKG.US,D,20170317,000000,77.9371,78.2907,77.6429,77.8381,2767545.244695,0
+PKG.US,D,20170320,000000,78.1479,79.6921,77.5846,79.5639,896169.7358229,0
+PKG.US,D,20170321,000000,79.6921,80.0602,76.6658,77.1426,815621.18018009,0
+PKG.US,D,20170322,000000,77.2466,77.7108,76.6911,77.6331,1278603.1704256,0
+PKG.US,D,20170323,000000,77.6331,78.5869,77.2398,77.9041,512253.64191471,0
+PKG.US,D,20170324,000000,77.3573,77.6263,75.7053,76.1947,895114.37069227,0
+PKG.US,D,20170327,000000,75.2838,75.5101,74.5593,75.1837,1331067.6877241,0
+PKG.US,D,20170328,000000,74.9302,77.0456,74.835,76.5308,1006967.6301707,0
+PKG.US,D,20170329,000000,76.2696,76.6143,75.7053,75.8917,725613.46409335,0
+PKG.US,D,20170330,000000,75.9491,76.9455,75.9491,76.7833,659292.26003588,0
+PKG.US,D,20170331,000000,76.6055,77.7526,76.3366,77.2155,877542.79867351,0
+PKG.US,D,20170403,000000,77.2776,77.6089,75.9656,76.5133,722498.84992736,0
+PKG.US,D,20170404,000000,76.2103,77.1796,76.0977,76.8251,959080.8234778,0
+PKG.US,D,20170405,000000,77.0271,77.6777,76.488,76.5396,554477.51376033,0
+PKG.US,D,20170406,000000,76.4958,77.7458,76.2831,77.3418,577910.73815827,0
+PKG.US,D,20170407,000000,77.0728,77.507,76.488,76.7241,918831.77145708,0
+PKG.US,D,20170410,000000,76.9689,77.2233,76.218,76.6911,785984.46806312,0
+PKG.US,D,20170411,000000,76.6658,76.8766,76.2871,76.6988,693042.32210098,0
+PKG.US,D,20170412,000000,76.7405,76.8766,75.6218,75.9986,698829.84151488,0
+PKG.US,D,20170413,000000,75.983,76.2696,75.6305,75.8656,847821.65734609,0
+PKG.US,D,20170417,000000,76.3433,77.0019,76.085,76.9532,668149.09013698,0
+PKG.US,D,20170418,000000,77.4419,78.9152,77.2962,77.9371,837572.77489708,0
+PKG.US,D,20170419,000000,78.5365,79.3968,78.0314,78.8889,867759.30650649,0
+PKG.US,D,20170420,000000,79.0929,79.8835,79.0084,79.0841,781825.81463621,0
+PKG.US,D,20170421,000000,79.2279,79.3531,78.6462,78.993,610454.08028865,0
+PKG.US,D,20170424,000000,80.0602,80.271,79.1366,79.2862,884691.48169977,0
+PKG.US,D,20170425,000000,79.9952,80.4837,79.261,79.5221,656305.31931008,0
+PKG.US,D,20170426,000000,79.7659,80.5012,79.0007,79.6747,732362.65280676,0
+PKG.US,D,20170427,000000,83.6441,85.1321,82.4116,84.4764,1538332.1327582,0
+PKG.US,D,20170428,000000,84.4842,84.5026,83.0109,83.2478,1250531.4875756,0
+PKG.US,D,20170501,000000,83.3993,83.7607,82.7729,83.1216,766326.87677153,0
+PKG.US,D,20170502,000000,83.1546,83.6267,83.0031,83.2478,516707.7975782,0
+PKG.US,D,20170503,000000,83.0953,83.3741,82.8516,83.3576,971499.12478557,0
+PKG.US,D,20170504,000000,83.407,85.0562,83.3391,84.7173,977758.21222856,0
+PKG.US,D,20170505,000000,85.0902,86.381,84.7076,86.1266,1123456.2592277,0
+PKG.US,D,20170508,000000,86.041,86.313,84.9281,85.3855,738988.28657804,0
+PKG.US,D,20170509,000000,85.3942,85.6332,84.726,84.7824,550891.33156525,0
+PKG.US,D,20170510,000000,84.6891,86.6598,84.6639,86.5481,718815.8830276,0
+PKG.US,D,20170511,000000,86.3713,86.5646,85.8876,86.3713,695668.89424559,0
+PKG.US,D,20170512,000000,85.906,86.2781,85.6332,86.2284,511882.97708834,0
+PKG.US,D,20170515,000000,86.2197,86.9452,86.0828,86.7006,628401.46525637,0
+PKG.US,D,20170516,000000,86.9035,86.954,85.7478,86.7093,594737.89165075,0
+PKG.US,D,20170517,000000,85.7478,85.9439,84.6979,84.7397,595459.65843764,0
+PKG.US,D,20170518,000000,84.2666,84.3104,82.6738,83.6198,945816.1708165,0
+PKG.US,D,20170519,000000,83.6198,84.1909,83.4314,83.7286,1015018.2642744,0
+PKG.US,D,20170522,000000,83.9394,84.5794,83.6267,84.1976,800463.04803077,0
+PKG.US,D,20170523,000000,84.3492,84.5211,83.6441,84.2763,718923.99360196,0
+PKG.US,D,20170524,000000,84.4366,85.7012,84.4026,85.6332,671196.77870931,0
+PKG.US,D,20170525,000000,85.6594,86.5801,85.5379,85.9274,464498.62716008,0
+PKG.US,D,20170526,000000,85.9362,86.313,85.4583,86.1091,393819.02251926,0
+PKG.US,D,20170530,000000,85.9702,86.6782,85.572,86.2284,443679.61941254,0
+PKG.US,D,20170531,000000,86.5296,86.6151,85.5817,86.0916,917782.58407357,0
+PKG.US,D,20170601,000000,86.1722,87.6902,86.0479,87.6368,421719.78769942,0
+PKG.US,D,20170602,000000,87.6018,88.3982,87.358,87.8135,426177.03223646,0
+PKG.US,D,20170605,000000,87.8135,88.3283,87.6018,87.7154,674740.74629918,0
+PKG.US,D,20170606,000000,87.7,88.1826,86.7093,87.1132,624535.22519248,0
+PKG.US,D,20170607,000000,87.1997,88.0428,87.0852,87.4377,741845.49461461,0
+PKG.US,D,20170608,000000,87.3056,87.7951,86.7821,87.4542,496477.73505477,0
+PKG.US,D,20170609,000000,87.9709,89.1345,87.6543,88.4526,710669.4938437,0
+PKG.US,D,20170612,000000,88.3283,89.1345,88.2001,88.6566,926447.90401437,0
+PKG.US,D,20170613,000000,88.7352,89.7085,88.5216,89.6628,521247.41207666,0
+PKG.US,D,20170614,000000,90.3494,90.3494,88.6293,88.9733,595676.90921087,0
+PKG.US,D,20170615,000000,88.7896,90.161,88.4332,89.3335,607611.28699533,0
+PKG.US,D,20170616,000000,89.5006,91.2935,89.3938,91.2119,1188785.9348747,0
+PKG.US,D,20170619,000000,92.0345,92.3308,91.2119,91.8083,678169.39594306,0
+PKG.US,D,20170620,000000,91.7334,91.918,91.0381,91.4867,581099.48528953,0
+PKG.US,D,20170621,000000,91.5412,91.7616,90.8399,91.3119,516907.54473463,0
+PKG.US,D,20170622,000000,91.5052,91.6519,90.7573,91.3313,570758.96625845,0
+PKG.US,D,20170623,000000,91.4586,92.8659,90.9846,92.7813,1406295.1438595,0
+PKG.US,D,20170626,000000,93.2747,94.4548,92.8834,94.1518,1153307.1332444,0
+PKG.US,D,20170627,000000,94.078,94.3888,93.6594,93.7711,1351303.9279947,0
+PKG.US,D,20170628,000000,94.2936,96.2428,94.1149,95.6135,1118723.0753199,0
+PKG.US,D,20170629,000000,95.7854,95.7854,93.977,94.587,1308308.8673853,0
+PKG.US,D,20170630,000000,95.0687,95.1628,93.9216,94.4354,994580.21759845,0
+PKG.US,D,20170703,000000,94.7258,95.8621,94.4083,95.0492,319760.19021141,0
+PKG.US,D,20170705,000000,95.1628,95.7378,94.3509,94.8773,646584.63423864,0
+PKG.US,D,20170706,000000,94.4645,94.9064,93.7711,93.9673,587794.1039035,0
+PKG.US,D,20170707,000000,94.078,94.5111,93.8731,94.0295,821479.74368571,0
+PKG.US,D,20170710,000000,93.5283,96.1651,93.2835,95.3358,1151423.9500015,0
+PKG.US,D,20170711,000000,95.5562,95.5562,93.9216,94.3412,792217.81489318,0
+PKG.US,D,20170712,000000,95.0298,95.6038,94.1333,94.8316,651470.20257505,0
+PKG.US,D,20170713,000000,95.3736,96.9188,95.3455,96.069,982908.39406601,0
+PKG.US,D,20170714,000000,96.1943,96.3001,95.7951,95.9097,444892.51709437,0
+PKG.US,D,20170717,000000,95.5562,96.0301,94.9161,95.6806,611428.10508237,0
+PKG.US,D,20170718,000000,95.1347,95.3455,94.1149,94.55,954918.05155281,0
+PKG.US,D,20170719,000000,95.0016,95.3833,94.7734,95.1822,890834.22157226,0
+PKG.US,D,20170720,000000,94.9356,94.9356,92.8562,93.6594,1841545.2273458,0
+PKG.US,D,20170721,000000,93.4506,93.7419,92.2103,92.7998,1370539.373234,0
+PKG.US,D,20170724,000000,93.7225,93.9216,92.3482,92.4045,1741363.7913999,0
+PKG.US,D,20170725,000000,92.9591,93.0047,91.7897,92.054,26650172.944733,0
+PKG.US,D,20170726,000000,92.2103,92.9397,91.1565,92.2559,2507049.2120969,0
+PKG.US,D,20170727,000000,91.3595,95.2211,89.7085,93.7225,1737389.4407615,0
+PKG.US,D,20170728,000000,93.7808,94.5306,92.4405,93.0601,2369001.275264,0
+PKG.US,D,20170731,000000,93.537,93.8545,92.4968,92.8096,1367106.6050921,0
+PKG.US,D,20170801,000000,93.0047,93.6303,92.2832,93.3107,1199551.6888315,0
+PKG.US,D,20170802,000000,92.9397,93.7138,92.2559,93.47,867275.38298318,0
+PKG.US,D,20170803,000000,93.368,94.3986,92.9397,93.3388,829054.6912623,0
+PKG.US,D,20170804,000000,93.3583,93.9216,92.2559,92.4774,1109963.0299234,0
+PKG.US,D,20170807,000000,92.726,93.3778,92.3395,92.7716,903559.3509863,0
+PKG.US,D,20170808,000000,93.1271,93.6594,92.6415,92.93,1174380.4582477,0
+PKG.US,D,20170809,000000,92.9213,93.3972,92.3482,92.5522,886058.82305926,0
+PKG.US,D,20170810,000000,92.8096,93.099,90.8477,91.0021,856141.02344896,0
+PKG.US,D,20170811,000000,90.8399,91.6053,90.6399,91.1653,1807285.5011445,0
+PKG.US,D,20170814,000000,91.8714,93.1718,91.6421,92.5152,865117.28999412,0
+PKG.US,D,20170815,000000,92.626,93.4506,92.1918,92.661,948372.72849391,0
+PKG.US,D,20170816,000000,93.266,94.6598,93.266,94.483,835462.04463583,0
+PKG.US,D,20170817,000000,94.1712,94.5403,93.5642,93.7419,820847.55423185,0
+PKG.US,D,20170818,000000,93.5088,94.0683,93.0135,93.266,854956.95525363,0
+PKG.US,D,20170821,000000,93.0699,93.0699,90.2776,90.297,1179272.2043313,0
+PKG.US,D,20170822,000000,90.3581,92.3395,90.3581,92.2472,993088.29167234,0
+PKG.US,D,20170823,000000,91.8422,93.1718,91.6694,92.5425,719630.3160211,0
+PKG.US,D,20170824,000000,92.7911,93.6011,92.525,93.3778,724296.57433523,0
+PKG.US,D,20170825,000000,93.7225,94.078,93.1524,93.5817,618668.42469072,0
+PKG.US,D,20170828,000000,93.6594,93.8731,92.3482,92.4696,660691.5197554,0
+PKG.US,D,20170829,000000,92.0637,92.2657,91.5683,91.9791,763035.1671885,0
+PKG.US,D,20170830,000000,92.0161,94.2373,92.0161,94.2101,836596.69085432,0
+PKG.US,D,20170831,000000,94.3888,95.6135,94.247,95.2968,977816.90082607,0
+PKG.US,D,20170901,000000,95.5562,96.3195,95.5562,96.1846,512532.670159,0
+PKG.US,D,20170905,000000,96.1554,96.3779,94.5024,94.8773,799832.91782595,0
+PKG.US,D,20170906,000000,95.0395,95.5369,93.8545,94.6598,622517.16113781,0
+PKG.US,D,20170907,000000,94.754,95.6806,94.2101,95.1822,713617.30883783,0
+PKG.US,D,20170908,000000,95.2968,97.045,95.1541,96.4741,855084.62869382,0
+PKG.US,D,20170911,000000,97.0353,99.6091,96.4838,99.0167,1750932.0920427,0
+PKG.US,D,20170912,000000,99.9498,100.861,99.2792,100.28,1394887.9338281,0
+PKG.US,D,20170913,000000,99.7448,100.007,98.084,98.8511,1445923.3322961,0
+PKG.US,D,20170914,000000,98.5023,98.9099,97.8901,98.6963,1010062.6814708,0
+PKG.US,D,20170915,000000,98.5209,98.9393,97.589,98.7737,2554620.9536874,0
+PKG.US,D,20170918,000000,99.0558,99.8805,98.8031,99.0652,1282008.1387057,0
+PKG.US,D,20170919,000000,99.0652,100.211,98.327,99.9498,1246412.9895048,0
+PKG.US,D,20170920,000000,99.9498,101.804,99.9399,101.687,1011365.1564858,0
+PKG.US,D,20170921,000000,101.61,101.717,101.028,101.27,482423.36038841,0
+PKG.US,D,20170922,000000,101.008,101.26,98.23,99.0558,1266944.7320119,0
+PKG.US,D,20170925,000000,98.6767,98.9589,95.6514,97.1228,1147080.9937859,0
+PKG.US,D,20170926,000000,97.2587,98.1427,97.1228,97.4336,778374.51325294,0
+PKG.US,D,20170927,000000,97.9095,98.7639,97.3753,98.2975,812270.78199956,0
+PKG.US,D,20170928,000000,98.0938,99.0363,97.6473,98.5405,1025411.2941559,0
+PKG.US,D,20170929,000000,98.1134,98.1623,97.1131,97.7444,972527.71967873,0
+PKG.US,D,20171002,000000,97.5404,99.7834,97.5404,99.619,799614.63742821,0
+PKG.US,D,20171003,000000,99.9588,100.484,99.2792,99.9588,639731.45344895,0
+PKG.US,D,20171004,000000,99.9875,100.551,99.5804,100.017,769211.88467008,0
+PKG.US,D,20171005,000000,100.066,100.076,99.1336,99.7834,905569.17804481,0
+PKG.US,D,20171006,000000,99.5308,100.424,99.1524,99.3079,619226.4811793,0
+PKG.US,D,20171009,000000,99.3961,99.8131,99.3079,99.5031,398095.0531412,0
+PKG.US,D,20171010,000000,99.6378,100.299,99.3565,100.143,429575.82276934,0
+PKG.US,D,20171011,000000,100.24,100.406,99.1237,99.4833,691568.92941617,0
+PKG.US,D,20171012,000000,99.6774,99.6774,98.3857,98.4925,931693.84093197,0
+PKG.US,D,20171013,000000,98.2975,98.9295,98.1525,98.5993,905157.32823774,0
+PKG.US,D,20171016,000000,98.8511,99.7745,98.5307,99.7359,815285.52258732,0
+PKG.US,D,20171017,000000,99.7933,100.27,99.3278,99.5308,798909.3446336,0
+PKG.US,D,20171018,000000,99.6675,99.93,98.9393,99.2396,930901.03005336,0
+PKG.US,D,20171019,000000,98.9971,99.5209,98.5993,99.406,453152.16497522,0
+PKG.US,D,20171020,000000,99.9498,100.911,99.726,100.891,699650.45225546,0
+PKG.US,D,20171023,000000,101.308,101.445,100.658,100.707,642060.46410795,0
+PKG.US,D,20171024,000000,101.775,101.921,100.464,101.115,886327.55505838,0
+PKG.US,D,20171025,000000,101.406,101.687,99.6576,100.717,795476.57649164,0
+PKG.US,D,20171026,000000,99.7359,102.94,99.3178,101.076,1070682.8545739,0
+PKG.US,D,20171027,000000,100.406,100.59,95.1725,99.6873,1708733.96081,0
+PKG.US,D,20171030,000000,98.8609,99.6963,98.3368,98.5209,819455.50188394,0
+PKG.US,D,20171031,000000,98.7933,99.6378,98.133,99.1039,559137.59432737,0
+PKG.US,D,20171101,000000,99.8131,100.211,98.9295,99.3763,1034366.9682108,0
+PKG.US,D,20171102,000000,98.949,99.8904,98.5307,99.0558,829283.26790522,0
+PKG.US,D,20171103,000000,98.9589,99.6091,98.5405,98.6375,601769.19748201,0
+PKG.US,D,20171106,000000,98.6091,98.6091,94.2936,94.5967,2036561.2591175,0
+PKG.US,D,20171107,000000,94.4267,95.4309,93.6594,94.9259,919813.00362244,0
+PKG.US,D,20171108,000000,94.6344,95.1162,94.2003,94.9841,1036369.5878976,0
+PKG.US,D,20171109,000000,94.2751,94.717,92.4774,93.1087,1387985.3310617,0
+PKG.US,D,20171110,000000,93.2747,94.2848,93.1621,93.9915,1071806.1749228,0
+PKG.US,D,20171113,000000,93.9303,96.0884,93.5088,95.7854,1274584.5459331,0
+PKG.US,D,20171114,000000,95.3833,96.6954,95.1725,96.0787,535824.83599801,0
+PKG.US,D,20171115,000000,95.5076,96.3876,95.0201,95.3358,783217.86698411,0
+PKG.US,D,20171116,000000,95.1162,95.9923,95.0298,95.3455,739915.97826847,0
+PKG.US,D,20171117,000000,94.9918,96.1943,94.7258,95.8816,524585.45476298,0
+PKG.US,D,20171120,000000,95.4698,96.3195,95.2017,95.2688,779508.1298469,0
+PKG.US,D,20171121,000000,95.8436,96.4264,95.4406,95.4989,715531.3808162,0
+PKG.US,D,20171122,000000,95.6611,95.9583,95.0978,95.527,549982.17311613,0
+PKG.US,D,20171124,000000,95.8903,96.1651,95.0298,95.0298,208779.02269948,0
+PKG.US,D,20171127,000000,95.0492,95.9777,94.6791,94.9918,639013.80516012,0
+PKG.US,D,20171128,000000,95.2871,96.3098,94.7928,96.2817,644988.71623623,0
+PKG.US,D,20171129,000000,96.3001,98.23,96.0787,98.1134,780508.92487809,0
+PKG.US,D,20171130,000000,98.2202,101.435,98.1232,101.095,1562771.3003098,0
+PKG.US,D,20171201,000000,101.028,101.037,97.5113,100.085,1087281.4314235,0
+PKG.US,D,20171204,000000,100.94,102.231,100.454,101.377,1038797.4425103,0
+PKG.US,D,20171205,000000,100.959,101.27,100.066,100.397,785988.5865612,0
+PKG.US,D,20171206,000000,100.493,100.988,99.8617,100.027,611109.95110641,0
+PKG.US,D,20171207,000000,99.8528,101.028,99.5992,100.551,744720.20626798,0
+PKG.US,D,20171208,000000,100.774,101.503,100.397,100.871,691396.98212172,0
+PKG.US,D,20171211,000000,100.697,101.173,99.1237,100.697,886624.08691947,0
+PKG.US,D,20171212,000000,100.571,100.571,99.5992,99.7161,665506.04400009,0
+PKG.US,D,20171213,000000,99.4932,100.377,99.4932,99.726,712516.64022843,0
+PKG.US,D,20171214,000000,100.066,100.134,97.9095,97.9288,1092214.3624876,0
+PKG.US,D,20171215,000000,97.8998,99.1039,97.3365,98.2789,2003902.5990411,0
+PKG.US,D,20171218,000000,98.5798,100.017,98.5798,99.7646,731159.02174558,0
+PKG.US,D,20171219,000000,100.094,102.221,100.007,101.308,944116.2607378,0
+PKG.US,D,20171220,000000,101.794,102.445,101.387,102.067,1078502.8527857,0
+PKG.US,D,20171221,000000,102.765,103.251,102.241,102.542,592858.82690598,0
+PKG.US,D,20171222,000000,102.765,103.145,102.008,102.921,477908.45687838,0
+PKG.US,D,20171226,000000,102.921,103.581,102.552,102.931,444466.25254405,0
+PKG.US,D,20171227,000000,103.038,103.727,102.542,103.3,508101.16623489,0
+PKG.US,D,20171228,000000,103.407,103.669,102.377,103.601,408958.62142726,0
+PKG.US,D,20171229,000000,103.854,104.008,103.095,103.31,518279.00459217,0
+PKG.US,D,20180102,000000,104.095,106.058,103.776,105.932,963241.53615375,0
+PKG.US,D,20180103,000000,106.097,108.466,105.942,107.952,1020356.8673986,0
+PKG.US,D,20180104,000000,108.166,110.681,108.098,109.759,1243341.6195686,0
+PKG.US,D,20180105,000000,110.303,110.632,109.457,110.089,785375.95997318,0
+PKG.US,D,20180108,000000,110.662,111.574,110.312,111.021,692295.84432566,0
+PKG.US,D,20180109,000000,111.196,111.332,109.369,109.603,1155654.6771446,0
+PKG.US,D,20180110,000000,109.632,110.04,109.098,109.68,565482.14060533,0
+PKG.US,D,20180111,000000,110.02,110.788,109.127,110.749,426278.96506371,0
+PKG.US,D,20180112,000000,110.866,110.866,109.439,109.953,625331.12494464,0
+PKG.US,D,20180116,000000,110.38,110.574,107.369,107.865,816807.30762446,0
+PKG.US,D,20180117,000000,108.496,109.137,107.622,108.632,660285.84769543,0
+PKG.US,D,20180118,000000,108.486,109.02,107.991,108.059,626437.97130115,0
+PKG.US,D,20180119,000000,108.573,109.419,108.379,109.312,856539.4881373,0
+PKG.US,D,20180122,000000,109.516,109.593,108.35,109.04,756146.97916521,0
+PKG.US,D,20180123,000000,108.68,109.03,107.146,108.389,765196.34905113,0
+PKG.US,D,20180124,000000,108.817,109.7,107.564,108.146,715265.73769063,0
+PKG.US,D,20180125,000000,108.156,109.079,107.438,107.642,913847.35916699,0
+PKG.US,D,20180126,000000,108.214,112.342,106.845,108.758,1512354.7061769,0
+PKG.US,D,20180129,000000,110.38,110.39,107.875,107.942,868363.69609837,0
+PKG.US,D,20180130,000000,107.505,107.982,106.302,106.864,1235368.2073036,0
+PKG.US,D,20180131,000000,107.175,107.913,102.211,107.642,2617888.2914254,0
+PKG.US,D,20180201,000000,107.379,107.379,104.922,105.865,1926968.0254553,0
+PKG.US,D,20180202,000000,105.514,105.912,104.378,105.475,1160491.8531288,0
+PKG.US,D,20180205,000000,104.435,104.961,98.5405,100.387,1366358.0680677,0
+PKG.US,D,20180206,000000,98.0742,102.201,98.0742,101.94,1735304.4511133,0
+PKG.US,D,20180207,000000,101.59,102.746,100.387,100.387,1152393.8562972,0
+PKG.US,D,20180208,000000,100.085,100.094,95.9,95.9486,1311092.9720811,0
+PKG.US,D,20180209,000000,96.9091,98.0359,94.5024,97.4627,968633.67975286,0
+PKG.US,D,20180212,000000,98.8903,100.464,97.8026,99.9875,909147.12324377,0
+PKG.US,D,20180213,000000,99.6289,99.9399,98.949,99.4337,542147.76016108,0
+PKG.US,D,20180214,000000,98.6767,99.7161,98.1809,99.406,826127.46875852,0
+PKG.US,D,20180215,000000,99.9875,101.231,98.4925,101.046,1226828.5015539,0
+PKG.US,D,20180216,000000,100.804,102.843,100.493,102.281,947071.28310356,0
+PKG.US,D,20180220,000000,101.853,102.755,101.853,101.853,827840.76395594,0
+PKG.US,D,20180221,000000,102.231,104.232,101.882,102.164,724159.63427438,0
+PKG.US,D,20180222,000000,102.785,103.514,101.57,101.775,575110.15947016,0
+PKG.US,D,20180223,000000,102.532,102.601,101.29,102.271,528631.87911747,0
+PKG.US,D,20180226,000000,102.833,104.358,102.416,104.329,982632.45469526,0
+PKG.US,D,20180227,000000,104.194,104.689,103.038,103.038,487815.50398751,0
+PKG.US,D,20180228,000000,103.387,104.455,102.144,102.154,781904.06609955,0
+PKG.US,D,20180301,000000,102.407,102.805,100.571,101.63,916766.34467461,0
+PKG.US,D,20180302,000000,100.852,101.299,98.9589,100.531,786557.96891947,0
+PKG.US,D,20180305,000000,99.93,101.29,99.726,100.211,721625.72833636,0
+PKG.US,D,20180306,000000,100.717,102.989,100.551,102.027,973721.05449473,0
+PKG.US,D,20180307,000000,100.881,102.154,100.163,101.105,730641.12061319,0
+PKG.US,D,20180308,000000,101.192,101.348,99.4149,99.9776,769659.77133528,0
+PKG.US,D,20180309,000000,100.736,103.095,100.173,102.698,1453360.3101873,0
+PKG.US,D,20180312,000000,102.698,103.766,102.358,102.892,823807.72472019,0
+PKG.US,D,20180313,000000,103.222,104.533,102.755,103.038,576071.82876968,0
+PKG.US,D,20180314,000000,103.659,103.659,101.727,102.095,625786.21898145,0
+PKG.US,D,20180315,000000,102.271,102.542,100.736,101.299,668007.00195354,0
+PKG.US,D,20180316,000000,101.367,102.795,100.484,102.086,3325418.4601147,0
+PKG.US,D,20180319,000000,101.901,102.504,99.8706,100.484,1200372.2995721,0
+PKG.US,D,20180320,000000,100.921,101.367,99.4337,100.387,829350.19349886,0
+PKG.US,D,20180321,000000,100.387,102.552,99.7161,101.357,648310.28493027,0
+PKG.US,D,20180322,000000,100.192,100.658,97.2782,97.3365,749945.55069521,0
+PKG.US,D,20180323,000000,97.5987,98.327,93.9303,94.0586,861983.11296229,0
+PKG.US,D,20180326,000000,94.1809,98.6091,94.1809,98.5121,1326011.2017178,0
+PKG.US,D,20180327,000000,99.094,99.094,96.2817,96.7538,767751.87710402,0
+PKG.US,D,20180328,000000,97.0353,97.4336,95.5076,95.7854,837542.91578607,0
+PKG.US,D,20180329,000000,96.5129,98.0653,96.0205,97.1131,784950.72504738,0
+PKG.US,D,20180402,000000,96.3876,97.2296,92.9873,94.7073,1130622.4458708,0
+PKG.US,D,20180403,000000,94.9647,96.676,94.5024,96.3779,805485.55642803,0
+PKG.US,D,20180404,000000,94.8967,97.1034,94.4548,96.7538,667084.4583857,0
+PKG.US,D,20180405,000000,97.5501,98.5307,97.3365,97.4627,871289.88897762,0
+PKG.US,D,20180406,000000,96.3876,96.7925,94.247,94.887,689950.35967438,0
+PKG.US,D,20180409,000000,95.4892,97.22,95.0113,95.6611,831311.62820505,0
+PKG.US,D,20180410,000000,96.9382,98.7062,96.4838,98.0359,601173.04488627,0
+PKG.US,D,20180411,000000,97.2587,97.7832,96.1273,97.0937,404697.00554858,0
+PKG.US,D,20180412,000000,97.5598,98.2006,97.2393,97.6375,668840.99781286,0
+PKG.US,D,20180413,000000,98.4141,98.473,97.3365,97.7929,406478.25596417,0
+PKG.US,D,20180416,000000,98.6277,99.2109,97.8512,98.1427,632354.19377975,0
+PKG.US,D,20180417,000000,98.7257,100.085,98.2202,99.833,712815.23133855,0
+PKG.US,D,20180418,000000,100.414,101.095,99.6477,100.085,588813.43217601,0
+PKG.US,D,20180419,000000,99.9974,100.6,99.3178,100.094,608491.61595794,0
+PKG.US,D,20180420,000000,100.29,100.717,99.5506,100.037,780483.18426515,0
+PKG.US,D,20180423,000000,100.192,101.173,100.192,101.046,1028544.4415632,0
+PKG.US,D,20180424,000000,101.755,102.184,96.9772,98.2202,1158653.9733646,0
+PKG.US,D,20180425,000000,98.9197,101.95,97.0353,101.57,1757238.5422135,0
+PKG.US,D,20180426,000000,101.853,102.251,100.521,100.959,1188619.1357028,0
+PKG.US,D,20180427,000000,100.804,101.241,99.619,100.192,1106664.1129688,0
+PKG.US,D,20180430,000000,100.28,100.833,99.3079,99.6675,1072549.5638244,0
+PKG.US,D,20180501,000000,99.298,100.387,97.7735,100.221,1029762.4873677,0
+PKG.US,D,20180502,000000,99.9588,100.076,96.3972,96.5517,1261455.8037081,0
+PKG.US,D,20180503,000000,96.2234,98.5798,95.9486,97.9191,1593463.3775573,0
+PKG.US,D,20180504,000000,97.3753,99.1821,96.8606,98.3564,686461.99180847,0
+PKG.US,D,20180507,000000,98.5023,98.7933,97.2684,98.3073,687119.92187528,0
+PKG.US,D,20180508,000000,98.4925,98.7062,97.4821,97.9968,739757.41609275,0
+PKG.US,D,20180509,000000,98.4534,99.8131,97.8609,99.4635,713777.93026259,0
+PKG.US,D,20180510,000000,99.5308,100.377,99.094,100.114,369346.90698298,0
+PKG.US,D,20180511,000000,100.27,101.163,99.8706,100.454,554779.19374401,0
+PKG.US,D,20180514,000000,100.774,101.076,100.017,100.541,376909.49906537,0
+PKG.US,D,20180515,000000,100.076,100.104,98.5307,98.9971,798111.3856324,0
+PKG.US,D,20180516,000000,99.2495,102.765,99.0841,102.542,946315.53870757,0
+PKG.US,D,20180517,000000,102.348,103.941,102.348,103.64,1097870.0899633,0
+PKG.US,D,20180518,000000,103.552,104.815,103.087,104.398,872024.01125873,0
+PKG.US,D,20180521,000000,104.737,105.456,104.242,105.349,608028.28492499,0
+PKG.US,D,20180522,000000,105.349,106.776,105.213,105.785,1147645.2280217,0
+PKG.US,D,20180523,000000,105.641,105.883,104.475,105.465,973224.7754772,0
+PKG.US,D,20180524,000000,105.456,105.835,104.669,104.97,692419.39926779,0
+PKG.US,D,20180525,000000,104.62,104.844,102.872,103.27,1177229.4292882,0
+PKG.US,D,20180529,000000,102.552,103.008,100.998,101.853,678861.30361894,0
+PKG.US,D,20180530,000000,102.251,102.892,101.882,102.008,704645.16079075,0
+PKG.US,D,20180531,000000,102.407,102.407,101.183,101.221,1117038.609609,0
+PKG.US,D,20180601,000000,102.164,103.717,101.697,103.407,719558.24230486,0
+PKG.US,D,20180604,000000,104.058,104.737,103.581,103.698,899406.87530649,0
+PKG.US,D,20180605,000000,103.873,105.242,103.785,104.329,419310.46632804,0
+PKG.US,D,20180606,000000,104.699,106.039,103.514,105.981,692292.75545211,0
+PKG.US,D,20180607,000000,105.932,106.399,105.311,105.961,731725.31523031,0
+PKG.US,D,20180608,000000,105.981,106.252,104.699,105.651,853956.16022244,0
+PKG.US,D,20180611,000000,105.768,107.048,105.465,106.631,787875.88830211,0
+PKG.US,D,20180612,000000,106.884,107.438,106.155,106.476,913173.98473242,0
+PKG.US,D,20180613,000000,106.399,106.399,103.504,104.008,973703.55087792,0
+PKG.US,D,20180614,000000,104.611,105.271,104.505,104.708,946034.45121425,0
+PKG.US,D,20180615,000000,103.242,103.63,101.299,103.212,1282216.1228581,0
+PKG.US,D,20180618,000000,102.318,103.484,101.843,103.251,1198928.7659984,0
+PKG.US,D,20180619,000000,102.134,102.29,100.871,101.211,1113518.3233831,0
+PKG.US,D,20180620,000000,101.891,101.921,100.745,101.299,602062.64046954,0
+PKG.US,D,20180621,000000,101.202,101.552,98.8325,98.9589,1036389.1507634,0
+PKG.US,D,20180622,000000,99.8131,100.861,99.3961,99.9498,1706499.6756066,0
+PKG.US,D,20180625,000000,99.8706,99.9776,98.7933,99.6576,899895.94695239,0
+PKG.US,D,20180626,000000,99.726,99.823,98.7933,99.3961,562009.21710719,0
+PKG.US,D,20180627,000000,99.6091,100.153,97.725,97.7832,630981.70429768,0
+PKG.US,D,20180628,000000,97.7929,97.8221,96.1651,97.2103,485785.08443865,0
+PKG.US,D,20180629,000000,97.4239,98.4043,96.948,96.948,475675.20129952,0
+PKG.US,D,20180702,000000,96.3098,97.4627,95.6038,97.4239,754036.24890397,0
+PKG.US,D,20180703,000000,97.9095,98.6865,97.3947,97.8123,630463.80316529,0
+PKG.US,D,20180705,000000,98.5699,98.5699,96.5798,97.725,665771.68712566,0
+PKG.US,D,20180706,000000,97.5598,98.6375,97.181,98.2398,575169.8776922,0
+PKG.US,D,20180709,000000,98.7835,99.3664,98.4435,99.1524,996656.97025061,0
+PKG.US,D,20180710,000000,99.0558,99.5704,98.1907,99.1336,1317885.4050242,0
+PKG.US,D,20180711,000000,98.8423,99.5031,98.3662,98.8325,630942.57856601,0
+PKG.US,D,20180712,000000,99.5506,100.736,99.512,99.5704,564405.15335983,0
+PKG.US,D,20180713,000000,99.3466,100.066,99.3466,99.5903,330564.04027545,0
+PKG.US,D,20180716,000000,99.726,100.317,99.0652,99.094,539770.35714976,0
+PKG.US,D,20180717,000000,98.8227,99.8131,98.1623,99.4437,733182.23392283,0
+PKG.US,D,20180718,000000,99.5804,100.406,99.4337,99.8904,772151.46266806,0
+PKG.US,D,20180719,000000,99.7448,100.968,99.4734,100.833,641685.68078351,0
+PKG.US,D,20180720,000000,100.163,101.056,99.726,100.337,592569.50241651,0
+PKG.US,D,20180723,000000,100.406,101.018,100.066,100.424,869832.9702851,0
+PKG.US,D,20180724,000000,100.745,101.231,100.153,100.94,635530.5854168,0
+PKG.US,D,20180725,000000,100.755,101.037,99.4734,100.881,898322.68068938,0
+PKG.US,D,20180726,000000,99.512,99.512,94.8501,96.2624,2064428.0466885,0
+PKG.US,D,20180727,000000,96.1176,96.8217,94.1809,94.8219,1228545.9152494,0
+PKG.US,D,20180730,000000,95.0589,96.8315,94.9064,96.3487,808052.41035061,0
+PKG.US,D,20180731,000000,96.7925,98.0938,96.6469,97.8804,1105937.1980594,0
+PKG.US,D,20180801,000000,97.9678,98.3955,96.88,97.0548,783695.61276032,0
+PKG.US,D,20180802,000000,96.0787,96.1943,94.6501,96.069,829696.1473368,0
+PKG.US,D,20180803,000000,96.3098,96.7538,95.5562,96.5798,493709.07472672,0
+PKG.US,D,20180806,000000,96.2904,97.0353,95.9583,96.1651,775829.28144523,0
+PKG.US,D,20180807,000000,96.3779,97.4141,95.9389,97.2976,721737.95740879,0
+PKG.US,D,20180808,000000,97.4724,97.4724,95.9,96.0301,499947.56967936,0
+PKG.US,D,20180809,000000,96.0884,97.6181,96.0884,96.7246,777358.27385398,0
+PKG.US,D,20180810,000000,96.3584,96.3584,95.5659,95.8816,577710.99100184,0
+PKG.US,D,20180813,000000,96.1748,96.3779,95.0201,95.4221,575874.1408623,0
+PKG.US,D,20180814,000000,95.6999,97.1713,95.6999,96.6091,707577.53141711,0
+PKG.US,D,20180815,000000,95.7573,95.7573,93.1174,94.0586,870327.19005359,0
+PKG.US,D,20180816,000000,94.5024,95.6709,94.0392,95.594,810350.53227408,0
+PKG.US,D,20180817,000000,95.6319,97.1034,95.5562,96.7731,747627.86590591,0
+PKG.US,D,20180820,000000,97.1519,97.3753,96.3584,97.3461,778737.97070768,0
+PKG.US,D,20180821,000000,97.3268,97.657,97.1907,97.317,729953.33143537,0
+PKG.US,D,20180822,000000,97.4433,97.6278,95.9,96.0301,606668.15093713,0
+PKG.US,D,20180823,000000,95.9,96.0205,95.1725,95.4698,733683.66106293,0
+PKG.US,D,20180824,000000,95.9874,96.0787,95.1259,95.9486,746785.63305044,0
+PKG.US,D,20180827,000000,96.2817,98.4141,96.2428,97.6667,1092749.7672369,0
+PKG.US,D,20180828,000000,97.8609,98.2593,96.3487,96.7343,613003.43059443,0
+PKG.US,D,20180829,000000,96.6954,97.9581,96.5614,97.7735,700522.54422194,0
+PKG.US,D,20180830,000000,97.2976,97.5404,96.1943,96.5614,528467.13919465,0
+PKG.US,D,20180831,000000,96.0399,96.6091,95.0881,95.3065,907342.19146427,0
+PKG.US,D,20180904,000000,95.1628,95.393,94.2101,94.7443,614741.43678028,0
+PKG.US,D,20180905,000000,94.6501,97.1519,94.4083,96.9091,885092.00563715,0
+PKG.US,D,20180906,000000,97.1422,97.8707,96.2526,96.7246,674537.9102692,0
+PKG.US,D,20180907,000000,96.5129,97.2006,96.069,97.0645,731539.98281712,0
+PKG.US,D,20180910,000000,97.3947,98.5896,97.1616,98.1721,566700.18640974,0
+PKG.US,D,20180911,000000,97.8026,98.1809,96.676,97.6473,764260.42036454,0
+PKG.US,D,20180912,000000,97.7541,98.3368,97.4918,97.8707,736676.77953584,0
+PKG.US,D,20180913,000000,98.6669,99.7834,98.327,99.3367,572717.31209107,0
+PKG.US,D,20180914,000000,99.3961,100.561,99.1138,99.9399,632045.30642444,0
+PKG.US,D,20180917,000000,100.153,101.425,100.153,100.736,647187.994206,0
+PKG.US,D,20180918,000000,101.124,102.037,100.959,101.687,661921.92105403,0
+PKG.US,D,20180919,000000,102.164,103.426,102.154,102.853,791994.38637283,0
+PKG.US,D,20180920,000000,103.581,103.805,102.921,103.174,942350.45468999,0
+PKG.US,D,20180921,000000,103.436,103.436,101.348,101.882,1227957.9996499,0
+PKG.US,D,20180924,000000,101.396,101.562,99.6675,101.202,1120722.6061333,0
+PKG.US,D,20180925,000000,101.717,101.717,98.5798,98.6865,742548.72816018,0
+PKG.US,D,20180926,000000,98.6091,98.8707,96.9869,97.4141,944384.99273692,0
+PKG.US,D,20180927,000000,97.6278,98.0653,96.4264,96.5129,525171.31111354,0
+PKG.US,D,20180928,000000,96.542,97.0937,95.6232,95.7951,704002.67509171,0
+PKG.US,D,20181001,000000,96.3293,96.4935,95.46,96.0399,803572.51407417,0
+PKG.US,D,20181002,000000,96.3098,96.5896,95.6319,95.968,1116873.8696862,0
+PKG.US,D,20181003,000000,96.4545,96.4642,92.1356,92.5055,1222237.4058296,0
+PKG.US,D,20181004,000000,92.661,93.6875,92.3482,93.2291,1246325.4714209,0
+PKG.US,D,20181005,000000,93.2835,94.4354,92.0899,92.2472,1049980.1943968,0
+PKG.US,D,20181008,000000,91.7043,92.2191,87.9622,88.5216,1297578.1206621,0
+PKG.US,D,20181009,000000,86.3178,86.3178,80.8324,81.3306,3591918.2332755,0
+PKG.US,D,20181010,000000,81.2082,81.455,77.6564,77.672,2926072.4131845,0
+PKG.US,D,20181011,000000,77.7167,79.1143,77.0261,77.1563,4131083.1712089,0
+PKG.US,D,20181012,000000,78.4159,78.4159,75.9539,76.8873,2162673.7885412,0
+PKG.US,D,20181015,000000,76.5648,77.4097,76.5065,77.1389,2410092.5601402,0
+PKG.US,D,20181016,000000,77.7167,79.3047,76.8601,78.9647,2445739.190567,0
+PKG.US,D,20181017,000000,79.0347,79.427,78.11,79.3862,1669596.9032684,0
+PKG.US,D,20181018,000000,78.6423,79.6125,76.9222,77.7691,1390733.3988993,0
+PKG.US,D,20181019,000000,77.9081,78.7122,76.661,76.7745,1029542.1477208,0
+PKG.US,D,20181022,000000,76.8873,77.03,74.7224,75.7782,2638674.3511883,0
+PKG.US,D,20181023,000000,74.7496,76.4852,73.3491,75.9792,1369445.9119962,0
+PKG.US,D,20181024,000000,76.1258,76.7289,72.948,73.0878,1601836.2841352,0
+PKG.US,D,20181025,000000,74.2251,80.5701,74.2251,77.7341,3602335.9741453,0
+PKG.US,D,20181026,000000,76.5474,79.8815,75.2993,78.9306,1887417.0588576,0
+PKG.US,D,20181029,000000,79.8213,80.2671,76.7289,78.0129,1876203.4182355,0
+PKG.US,D,20181030,000000,78.2148,81.6375,78.0673,81.1752,1711012.5198676,0
+PKG.US,D,20181031,000000,81.9444,82.903,80.0749,80.17,1675765.3837539,0
+PKG.US,D,20181101,000000,81.0548,84.0462,80.6353,83.7072,1276870.3123624,0
+PKG.US,D,20181102,000000,84.389,84.3929,82.127,82.8681,1361592.9657999,0
+PKG.US,D,20181105,000000,83.1916,84.5425,82.5195,84.2132,1008651.0662571,0
+PKG.US,D,20181106,000000,83.8558,85.4448,83.8481,84.3269,1394955.8890463,0
+PKG.US,D,20181107,000000,84.9561,86.247,83.6528,86.1615,1321621.9123989,0
+PKG.US,D,20181108,000000,85.8449,86.5636,84.4395,85.234,1103454.7733473,0
+PKG.US,D,20181109,000000,84.9377,85.4185,82.8525,83.8295,761298.19062718,0
+PKG.US,D,20181112,000000,83.8907,83.8907,82.5544,82.8603,727777.73482951,0
+PKG.US,D,20181113,000000,83.105,84.525,82.6865,83.3401,861089.39888094,0
+PKG.US,D,20181114,000000,84.0734,85.5798,83.0419,83.2546,732070.23944373,0
+PKG.US,D,20181115,000000,82.1785,84.2579,81.7346,83.9248,655659.74473749,0
+PKG.US,D,20181116,000000,83.4984,85.2961,83.375,84.7464,624901.77152077,0
+PKG.US,D,20181119,000000,84.5299,85.3466,83.8392,84.5619,851132.92979495,0
+PKG.US,D,20181120,000000,83.6625,84.9281,81.6899,83.2546,925441.96086061,0
+PKG.US,D,20181121,000000,83.7587,84.1618,83.0303,83.6285,731444.22773698,0
+PKG.US,D,20181123,000000,82.8088,83.9345,81.585,83.4799,319348.34040434,0
+PKG.US,D,20181126,000000,84.2306,85.4448,84.2306,84.5016,873221.46457279,0
+PKG.US,D,20181127,000000,83.8645,84.2753,83.1147,83.3323,754758.01569086,0
+PKG.US,D,20181128,000000,83.7674,84.5163,81.6832,84.3609,764666.09242452,0
+PKG.US,D,20181129,000000,84.3696,85.0601,83.5402,84.2657,742698.02371525,0
+PKG.US,D,20181130,000000,83.9685,85.737,83.9685,85.4185,991223.64167081,0
+PKG.US,D,20181203,000000,87.324,88.4429,84.8436,85.6108,1179523.4327136,0
+PKG.US,D,20181204,000000,85.0077,85.7273,82.9827,83.8024,946695.47015461,0
+PKG.US,D,20181206,000000,83.2614,83.3236,81.3053,83.2614,1060112.7292754,0
+PKG.US,D,20181207,000000,83.2283,84.5133,80.8081,81.1675,818135.52325227,0
+PKG.US,D,20181210,000000,81.0354,81.5423,79.0521,80.7732,594654.49206482,0
+PKG.US,D,20181211,000000,82.0668,82.668,81.0819,81.3306,1224078.3744672,0
+PKG.US,D,20181212,000000,82.9477,83.6285,81.5696,81.619,806904.37901339,0
+PKG.US,D,20181213,000000,81.6375,82.2679,80.9042,81.4286,1008429.6969858,0
+PKG.US,D,20181214,000000,81.0665,82.9341,80.9344,82.2892,889887.99664051,0
+PKG.US,D,20181217,000000,80.9985,81.0412,75.6596,76.391,2161069.6335428,0
+PKG.US,D,20181218,000000,76.8921,78.1517,76.1151,76.4366,1726059.452569,0
+PKG.US,D,20181219,000000,76.4783,78.2324,75.0954,75.4848,1148881.8070673,0
+PKG.US,D,20181220,000000,75.0954,76.1753,73.6151,74.3562,985033.5390705,0
+PKG.US,D,20181221,000000,74.0484,75.8005,71.0433,71.1065,3003450.7549373,0
+PKG.US,D,20181224,000000,71.0715,71.5989,68.6046,68.6493,1011082.0097434,0
+PKG.US,D,20181226,000000,69.1504,72.877,68.6396,72.7809,1537883.2164683,0
+PKG.US,D,20181227,000000,71.6699,74.2406,71.3182,74.2251,1172288.2612278,0
+PKG.US,D,20181228,000000,74.4272,74.9545,72.3118,72.4973,969195.85473951,0
+PKG.US,D,20181231,000000,72.744,73.7988,72.3924,73.5016,809297.22639249,0
+PKG.US,D,20190102,000000,72.101,74.9292,72.101,74.4612,1106532.3210306,0
+PKG.US,D,20190103,000000,73.9591,74.8496,72.6818,73.0004,961449.98949299,0
+PKG.US,D,20190104,000000,74.295,76.491,74.2853,75.8888,908265.76465663,0
+PKG.US,D,20190107,000000,75.7645,77.4107,75.2167,76.6377,1338982.4113915,0
+PKG.US,D,20190108,000000,77.3069,78.7209,76.7795,78.6102,1308488.0220513,0
+PKG.US,D,20190109,000000,77.8254,77.8254,75.3129,76.8144,1471649.5304949,0
+PKG.US,D,20190110,000000,76.5037,80.2923,76.5037,80.0272,1302730.3617485,0
+PKG.US,D,20190111,000000,79.6756,80.5304,79.4649,80.2496,681132.65530495,0
+PKG.US,D,20190114,000000,79.7534,79.9748,78.347,78.5305,1014611.5625899,0
+PKG.US,D,20190115,000000,78.3975,79.4989,78.3975,79.0317,501290.20005042,0
+PKG.US,D,20190116,000000,78.9094,79.8253,78.347,78.6025,1115931.7632524,0
+PKG.US,D,20190117,000000,78.0012,79.9223,77.9673,79.4649,784351.48357807,0
+PKG.US,D,20190118,000000,79.9486,81.5706,79.9389,80.9344,1172470.5047675,0
+PKG.US,D,20190122,000000,80.7411,81.6842,80.2312,81.2694,1369432.5268776,0
+PKG.US,D,20190123,000000,81.9833,82.1844,80.0098,80.8654,846949.56537961,0
+PKG.US,D,20190124,000000,80.8461,81.4802,80.3167,81.3053,786472.51008451,0
+PKG.US,D,20190125,000000,82.3785,83.8422,82.2659,83.0128,869878.27376387,0
+PKG.US,D,20190128,000000,82.3455,82.7496,81.3665,82.2757,627814.57928129,0
+PKG.US,D,20190129,000000,82.5651,82.9914,81.7803,82.7146,1248118.047706,0
+PKG.US,D,20190130,000000,80.4964,83.2158,79.1026,81.8357,1805235.5187297,0
+PKG.US,D,20190131,000000,81.6754,83.714,80.8907,83.0653,1752411.6624747,0
+PKG.US,D,20190201,000000,83.5411,84.0452,82.5019,83.8238,1133244.8995173,0
+PKG.US,D,20190204,000000,83.8238,84.0511,82.397,82.7312,1329351.3036532,0
+PKG.US,D,20190205,000000,83.2158,84.589,82.7224,84.5463,1138495.9845575,0
+PKG.US,D,20190206,000000,84.2453,85.3118,84.2413,84.5813,951882.71847468,0
+PKG.US,D,20190207,000000,83.8762,84.2967,82.4213,83.5236,719397.62088009,0
+PKG.US,D,20190208,000000,83.0653,83.8238,82.1844,83.7956,784461.65340148,0
+PKG.US,D,20190211,000000,84.0082,84.3084,82.2475,82.7146,992873.10014813,0
+PKG.US,D,20190212,000000,83.4003,85.8216,83.2643,85.6021,1006898.645328,0
+PKG.US,D,20190213,000000,85.9527,86.923,85.9527,86.077,836861.30435537,0
+PKG.US,D,20190214,000000,85.6729,86.4694,85.5661,85.743,745625.24621902,0
+PKG.US,D,20190215,000000,86.4655,87.0123,86.1576,86.7199,652529.68620374,0
+PKG.US,D,20190219,000000,86.4315,87.055,85.8216,86.6927,978749.74063908,0
+PKG.US,D,20190220,000000,86.5364,88.8955,86.249,88.7003,1014837.0503593,0
+PKG.US,D,20190221,000000,88.2448,88.3982,86.2267,86.5267,1166044.6181526,0
+PKG.US,D,20190222,000000,87.1716,87.6271,86.1411,86.5636,594720.38803394,0
+PKG.US,D,20190225,000000,87.2308,88.4235,86.7772,87.6368,881692.18547976,0
+PKG.US,D,20190226,000000,87.5931,88.7624,87.3736,87.7067,777838.07887923,0
+PKG.US,D,20190227,000000,87.662,87.7766,86.7394,87.2308,571615.61385716,0
+PKG.US,D,20190228,000000,87.1085,87.1269,84.0452,84.1851,1239697.7784006,0
+PKG.US,D,20190301,000000,84.7737,85.638,84.3783,84.7047,893506.09719565,0
+PKG.US,D,20190304,000000,85.2952,86.65,84.7571,86.6064,1500125.8557804,0
+PKG.US,D,20190305,000000,86.3956,87.7154,86.3674,87.257,1213046.9773848,0
+PKG.US,D,20190306,000000,87.4523,87.9368,86.9949,87.2308,1147561.8284356,0
+PKG.US,D,20190307,000000,86.9949,87.1667,84.932,85.9906,832504.96302105,0
+PKG.US,D,20190308,000000,85.2505,85.8673,84.6503,85.7808,701353.45120771,0
+PKG.US,D,20190311,000000,85.8479,86.6598,85.7808,86.1227,1323871.6419701,0
+PKG.US,D,20190312,000000,86.176,87.8485,86.1227,87.3649,1458197.4861713,0
+PKG.US,D,20190313,000000,87.8223,89.6813,87.7241,89.0014,1293819.9911725,0
+PKG.US,D,20190314,000000,89.1985,89.4666,87.191,87.6533,850099.18677921,0
+PKG.US,D,20190315,000000,87.0056,87.3765,85.0601,85.3719,2696413.6348909,0
+PKG.US,D,20190318,000000,85.2573,86.6315,85.0961,86.5957,1320158.8159592,0
+PKG.US,D,20190319,000000,87.0405,88.1137,86.7918,87.2532,933501.86158502,0
+PKG.US,D,20190320,000000,87.3416,87.4445,85.1855,85.638,1009787.7717246,0
+PKG.US,D,20190321,000000,85.4341,87.533,85.1232,87.2182,833276.1517848,0
+PKG.US,D,20190322,000000,86.8443,86.8443,84.3065,84.4385,673834.67672363,0
+PKG.US,D,20190325,000000,84.3239,84.9194,83.3576,84.4919,761827.41762927,0
+PKG.US,D,20190326,000000,85.1942,87.0326,85.1942,86.9502,945089.25590702,0
+PKG.US,D,20190327,000000,86.7918,88.07,86.6782,87.492,787789.39984263,0
+PKG.US,D,20190328,000000,87.7941,88.3808,87.1657,88.3089,669065.45595771,0
+PKG.US,D,20190329,000000,88.7624,89.182,87.1017,88.2118,995594.39774836,0
+PKG.US,D,20190401,000000,88.6809,91.3119,88.6809,91.1653,1075347.053639,0
+PKG.US,D,20190402,000000,91.3401,91.4216,89.4841,90.1416,1123838.2499238,0
+PKG.US,D,20190403,000000,90.7855,91.477,90.5398,91.2119,885348.38214206,0
+PKG.US,D,20190404,000000,90.9399,91.1847,89.2976,89.9356,1069971.3840321,0
+PKG.US,D,20190405,000000,89.8891,91.3935,89.4579,90.7205,1272023.8697577,0
+PKG.US,D,20190408,000000,90.6941,90.7127,89.4413,90.2319,808779.3252601,0
+PKG.US,D,20190409,000000,89.9726,90.3251,88.7663,89.5006,658624.03372389,0
+PKG.US,D,20190410,000000,89.6103,90.3494,89.0101,90.0814,679000.30292883,0
+PKG.US,D,20190411,000000,90.0338,91.2119,89.4413,90.0999,893825.28079614,0
+PKG.US,D,20190412,000000,90.8845,92.1356,90.8651,91.7237,768734.13889389,0
+PKG.US,D,20190415,000000,91.4216,91.8617,89.5385,90.0999,683280.45204883,0
+PKG.US,D,20190416,000000,85.1679,87.4037,82.2125,86.9327,2845412.6580938,0
+PKG.US,D,20190417,000000,86.9599,87.2444,84.3492,84.6434,1267175.3679039,0
+PKG.US,D,20190418,000000,84.9902,86.3732,84.7854,85.5758,1170311.3821539,0
+PKG.US,D,20190422,000000,86.1353,87.5804,85.7002,86.6685,1127789.9488227,0
+PKG.US,D,20190423,000000,86.7568,87.9981,86.0382,87.4494,1114104.1797336,0
+PKG.US,D,20190424,000000,87.6348,88.2205,87.2532,87.7067,906354.78155181,0
+PKG.US,D,20190425,000000,86.9879,88.6809,83.5343,86.9327,1577634.9598471,0
+PKG.US,D,20190426,000000,86.481,88.3089,85.3252,88.0534,596752.86683186,0
+PKG.US,D,20190429,000000,88.3283,88.5662,87.1833,87.7941,730680.24634486,0
+PKG.US,D,20190430,000000,88.0166,88.1593,86.1625,88.0166,783294.05919842,0
+PKG.US,D,20190501,000000,88.0078,88.3089,86.1168,86.5247,716546.59059064,0
+PKG.US,D,20190502,000000,86.3927,87.9884,85.9672,87.8223,672215.0773573,0
+PKG.US,D,20190503,000000,88.3448,89.6628,88.3448,89.2976,505436.49798313,0
+PKG.US,D,20190506,000000,87.7679,88.9567,87.1997,88.71,668916.16040265,0
+PKG.US,D,20190507,000000,87.733,88.1671,86.8986,87.9457,808571.34110752,0
+PKG.US,D,20190508,000000,87.7427,88.3186,86.8443,87.3853,559926.28670792,0
+PKG.US,D,20190509,000000,86.516,87.1833,85.6914,86.9327,693318.26147171,0
+PKG.US,D,20190510,000000,86.516,87.3513,85.4078,86.8986,645870.07482337,0
+PKG.US,D,20190513,000000,85.3349,85.8596,84.424,85.4515,761052.11036746,0
+PKG.US,D,20190514,000000,85.8497,87.058,85.7972,86.2597,519309.65873438,0
+PKG.US,D,20190515,000000,86.2597,86.8861,85.4632,86.1256,560377.26224666,0
+PKG.US,D,20190516,000000,86.5344,87.7601,86.2965,86.3645,556754.01356893,0
+PKG.US,D,20190517,000000,85.5322,86.6131,84.6872,85.9556,557300.74418783,0
+PKG.US,D,20190520,000000,83.0905,84.1472,81.4132,82.0076,1145807.3482575,0
+PKG.US,D,20190521,000000,82.3368,84.2073,82.3368,83.9501,756659.73217502,0
+PKG.US,D,20190522,000000,84.1986,85.3262,81.7065,81.7405,1138160.3269647,0
+PKG.US,D,20190523,000000,81.3238,81.3238,79.5144,80.003,932041.85401895,0
+PKG.US,D,20190524,000000,80.8091,81.4501,79.9223,80.7838,489095.32726299,0
+PKG.US,D,20190528,000000,80.6594,81.1286,79.46,79.6028,872566.62337955,0
+PKG.US,D,20190529,000000,79.2464,79.6242,77.9789,78.8394,1457130.7951711,0
+PKG.US,D,20190530,000000,79.1327,79.4872,78.4305,79.3357,687516.32731458,0
+PKG.US,D,20190531,000000,78.2091,79.0968,77.9828,79.0686,889647.06450338,0
+PKG.US,D,20190603,000000,78.7152,81.5287,77.9944,80.5857,1585230.4999141,0
+PKG.US,D,20190604,000000,80.4099,83.0993,79.7262,83.0817,1772281.3564168,0
+PKG.US,D,20190605,000000,83.7392,84.1656,82.2348,83.9151,909914.19350943,0
+PKG.US,D,20190606,000000,84.1986,85.6816,83.7509,85.0077,973210.36073395,0
+PKG.US,D,20190607,000000,85.6021,86.1576,84.2909,84.9445,800659.70631366,0
+PKG.US,D,20190610,000000,85.4962,85.9614,83.4547,84.0569,1032979.034361,0
+PKG.US,D,20190611,000000,84.9107,85.7885,84.2909,84.726,773138.87258053,0
+PKG.US,D,20190612,000000,84.6794,85.1505,84.1656,84.8115,483407.68142731,0
+PKG.US,D,20190613,000000,85.5633,86.6025,85.4739,86.1653,1038708.8948018,0
+PKG.US,D,20190614,000000,86.2907,86.2907,84.3113,85.3136,541932.5686369,0
+PKG.US,D,20190617,000000,85.3225,85.5545,83.5955,83.5955,1186370.4357562,0
+PKG.US,D,20190618,000000,84.2666,85.8596,83.9985,85.0193,863202.18839123,0
+PKG.US,D,20190619,000000,85.2059,85.5458,84.3376,84.5443,784024.06298146,0
+PKG.US,D,20190620,000000,85.6273,85.8692,83.712,84.6697,1059828.5529085,0
+PKG.US,D,20190621,000000,85.0543,86.2722,84.42,85.3225,1310048.9328202,0
+PKG.US,D,20190624,000000,84.221,84.7397,82.1988,82.5485,986514.13912693,0
+PKG.US,D,20190625,000000,82.4767,83.577,81.8046,82.7456,1133904.8888332,0
+PKG.US,D,20190626,000000,82.7885,83.4604,82.6369,82.7009,1438034.3492416,0
+PKG.US,D,20190627,000000,82.7456,84.221,82.5845,84.0958,1034537.8858807,0
+PKG.US,D,20190628,000000,84.1238,86.1751,84.0958,85.3136,3381285.8864441,0
+PKG.US,D,20190701,000000,86.7374,87.496,86.1916,87.3979,1679810.7784838,0
+PKG.US,D,20190702,000000,88.5905,89.2335,86.5122,87.328,5423489.4879185,0
+PKG.US,D,20190703,000000,87.1676,89.5919,87.0852,89.4841,1262063.2821737,0
+PKG.US,D,20190705,000000,88.8217,89.4666,87.9981,89.316,1682022.4119478,0
+PKG.US,D,20190708,000000,88.9655,90.0902,88.6527,89.048,2026252.6584464,0
+PKG.US,D,20190709,000000,88.9217,89.4754,88.6071,89.1907,2003369.2535408,0
+PKG.US,D,20190710,000000,89.7909,90.6301,89.1257,89.5462,1488363.4252905,0
+PKG.US,D,20190711,000000,89.4492,89.6006,88.2138,88.5614,2359165.2722467,0
+PKG.US,D,20190712,000000,87.7835,88.9655,87.4174,88.9217,1096397.726903,0
+PKG.US,D,20190715,000000,88.0078,88.0078,86.2081,86.9249,1608416.6144277,0
+PKG.US,D,20190716,000000,87.5144,88.9217,87.1676,88.1332,2112855.4062532,0
+PKG.US,D,20190717,000000,89.0733,89.0733,86.6151,87.7047,1252675.1658213,0
+PKG.US,D,20190718,000000,87.228,88.3119,86.9249,88.0166,887604.2894603,0
+PKG.US,D,20190719,000000,88.3837,89.7909,87.8554,89.4132,994498.87726155,0
+PKG.US,D,20190722,000000,89.5919,89.5919,88.2924,89.0188,849427.87159367,0
+PKG.US,D,20190723,000000,89.5919,91.0944,89.4316,90.6301,1036922.4962636,0
+PKG.US,D,20190724,000000,90.2319,92.0996,90.2319,91.5052,1064169.449875,0
+PKG.US,D,20190725,000000,91.3023,93.2486,90.6671,91.274,1320566.5472683,0
+PKG.US,D,20190726,000000,90.9302,91.6519,90.366,91.2935,935083.36484419,0
+PKG.US,D,20190729,000000,91.0195,91.4586,90.5583,91.3023,733742.34966045,0
+PKG.US,D,20190730,000000,90.9487,92.4968,89.8891,92.2288,843583.72283131,0
+PKG.US,D,20190731,000000,92.1637,92.1637,89.7909,90.366,1474558.2197574,0
+PKG.US,D,20190801,000000,90.5485,91.7237,88.7158,89.5754,855904.2098099,0
+PKG.US,D,20190802,000000,89.4841,91.0575,88.0408,90.6204,1220095.7868329,0
+PKG.US,D,20190805,000000,89.3423,89.8541,88.6343,89.1442,1866848.2498678,0
+PKG.US,D,20190806,000000,89.7462,90.0532,88.948,89.6366,1012190.9153489,0
+PKG.US,D,20190807,000000,88.5905,89.9629,88.1156,89.9552,789382.22897148,0
+PKG.US,D,20190808,000000,90.3941,92.4774,90.3757,91.3935,1407175.4728222,0
+PKG.US,D,20190809,000000,91.1284,91.1468,89.2976,90.5117,594657.58093837,0
+PKG.US,D,20190812,000000,90.025,90.1416,89.0004,89.1907,778546.46054738,0
+PKG.US,D,20190813,000000,89.6269,92.1734,88.8033,90.8477,970374.77481226,0
+PKG.US,D,20190814,000000,89.4492,90.5301,88.6265,89.1073,1134695.6404627,0
+PKG.US,D,20190815,000000,89.3665,89.8104,88.6168,89.4928,752684.35191224,0
+PKG.US,D,20190816,000000,90.161,91.5052,89.9979,90.6486,964828.18753551,0
+PKG.US,D,20190819,000000,91.6053,91.9977,90.8399,91.7237,645189.49301719,0
+PKG.US,D,20190820,000000,91.5771,91.7237,90.0532,90.2581,864422.29344468,0
+PKG.US,D,20190821,000000,90.7039,91.1653,90.3154,90.6204,758081.64363394,0
+PKG.US,D,20190822,000000,90.803,91.1565,89.9182,90.5038,497449.70059947,0
+PKG.US,D,20190823,000000,89.8725,90.3844,87.3727,87.7922,771577.96181172,0
+PKG.US,D,20190826,000000,88.6071,89.0207,87.83,88.5099,642136.65632225,0
+PKG.US,D,20190827,000000,88.8936,89.3247,86.9783,87.4076,1028971.7357381,0
+PKG.US,D,20190828,000000,87.0239,88.6071,86.5122,88.1593,602271.65424663,0
+PKG.US,D,20190829,000000,89.1257,89.9356,88.9217,89.5754,580615.56176621,0
+PKG.US,D,20190830,000000,90.2184,91.1468,89.6813,90.0163,690091.41823331,0
+PKG.US,D,20190903,000000,89.0004,89.1723,87.7047,88.1593,532872.90250582,0
+PKG.US,D,20190904,000000,89.048,89.6443,88.5857,89.6269,678569.91988044,0
+PKG.US,D,20190905,000000,90.3581,90.7301,89.7542,89.9813,947801.28688659,0
+PKG.US,D,20190906,000000,90.1989,90.468,89.316,90.0435,938792.07235687,0
+PKG.US,D,20190909,000000,90.7039,91.2935,89.6676,89.9726,1003496.7659216,0
+PKG.US,D,20190910,000000,90.0066,93.3875,90.0066,93.266,1130201.3294431,0
+PKG.US,D,20190911,000000,93.302,97.2393,93.302,96.7343,1499211.5492087,0
+PKG.US,D,20190912,000000,97.2684,97.4141,95.6417,96.4935,874040.01606434,0
+PKG.US,D,20190913,000000,97.1228,98.5993,96.7731,97.6958,877302.89616089,0
+PKG.US,D,20190916,000000,96.9674,96.9674,95.2493,95.4503,669210.6330147,0
+PKG.US,D,20190917,000000,94.2003,94.9356,92.8475,94.6986,870229.37572441,0
+PKG.US,D,20190918,000000,94.4267,94.9744,93.3875,94.379,689641.47231908,0
+PKG.US,D,20190919,000000,94.55,94.8025,92.9116,93.1621,756465.13314117,0
+PKG.US,D,20190920,000000,93.405,93.9915,92.3579,92.726,1069299.0392221,0
+PKG.US,D,20190923,000000,92.1918,93.8731,91.4032,93.537,622419.34680864,0
+PKG.US,D,20190924,000000,94.0964,94.2567,92.7716,93.136,684910.34766033,0
+PKG.US,D,20190925,000000,93.1621,95.1444,92.8921,94.9551,734410.57597242,0
+PKG.US,D,20190926,000000,95.0687,95.0687,93.3778,94.247,529959.06512076,0
+PKG.US,D,20190927,000000,94.717,95.6709,94.483,95.2017,583500.56966476,0
+PKG.US,D,20190930,000000,94.9064,95.9486,94.9064,95.6709,703147.05711752,0
+PKG.US,D,20191001,000000,96.4741,96.4935,92.5696,92.6785,578900.20731977,0
+PKG.US,D,20191002,000000,92.2288,93.0222,91.6421,92.2832,1418168.7737975,0
+PKG.US,D,20191003,000000,91.9335,92.6513,90.6486,92.4045,928677.04109516,0
+PKG.US,D,20191004,000000,92.3482,93.6681,92.3482,93.1621,626406.05294111,0
+PKG.US,D,20191007,000000,92.8659,94.1906,92.7998,93.5185,723974.30186119,0
+PKG.US,D,20191008,000000,92.5599,92.8746,91.7985,92.0899,879408.47829954,0
+PKG.US,D,20191009,000000,92.996,93.9216,92.93,93.405,774974.69309555,0
+PKG.US,D,20191010,000000,93.7041,95.8339,93.7041,95.6038,777860.73061862,0
+PKG.US,D,20191011,000000,96.8606,99.5031,96.8022,98.5601,1129512.5106407,0
+PKG.US,D,20191014,000000,98.5209,98.5209,96.6565,96.6954,875205.55101837,0
+PKG.US,D,20191015,000000,96.9285,97.3365,96.5032,96.6091,525718.04173243,0
+PKG.US,D,20191016,000000,96.6285,97.5113,96.1078,96.3098,785742.50630147,0
+PKG.US,D,20191017,000000,96.4642,97.0743,95.5843,95.9486,751126.530017,0
+PKG.US,D,20191018,000000,95.6806,97.8901,95.6806,97.5695,692903.32279109,0
+PKG.US,D,20191021,000000,98.4925,99.0558,97.6278,97.8026,812979.16366771,0
+PKG.US,D,20191022,000000,97.7541,98.6963,97.2976,97.8804,706971.0825762,0
+PKG.US,D,20191023,000000,97.8123,100.29,97.8123,99.2208,1414306.6522316,0
+PKG.US,D,20191024,000000,98.6571,99.4149,95.1347,97.8318,1474334.791237,0
+PKG.US,D,20191025,000000,97.7832,100.23,97.7832,100.017,619176.02957793,0
+PKG.US,D,20191028,000000,100.571,101.639,100.406,101.445,942587.26832904,0
+PKG.US,D,20191029,000000,100.755,101.62,100.124,100.59,615771.06129796,0
+PKG.US,D,20191030,000000,100.406,100.414,98.5993,99.5804,834761.89996381,0
+PKG.US,D,20191031,000000,99.4337,100.163,97.7152,98.6865,685827.74310558,0
+PKG.US,D,20191101,000000,99.5506,100.406,98.8707,100.367,650580.60699176,0
+PKG.US,D,20191104,000000,100.959,101.493,99.8805,101.037,1049282.1089739,0
+PKG.US,D,20191105,000000,101.192,102.504,100.921,102.086,1020897.4202705,0
+PKG.US,D,20191106,000000,101.988,101.988,100.424,101.308,616684.33824515,0
+PKG.US,D,20191107,000000,101.746,102.281,100.755,101.834,713096.31883188,0
+PKG.US,D,20191108,000000,101.717,102.736,101.211,102.698,757708.91955854,0
+PKG.US,D,20191111,000000,102.124,102.902,101.882,102.474,488573.30763253,0
+PKG.US,D,20191112,000000,102.494,103.484,101.765,102.532,485256.88706107,0
+PKG.US,D,20191113,000000,102.328,102.542,101.542,101.677,722589.4568849,0
+PKG.US,D,20191114,000000,101.425,102.425,101.115,101.804,632348.01603265,0
+PKG.US,D,20191115,000000,101.911,102.184,101.153,101.57,539007.40538216,0
+PKG.US,D,20191118,000000,101.872,102.571,101.173,102.494,602681.44480468,0
+PKG.US,D,20191119,000000,102.591,102.62,101.727,102.504,607385.79922596,0
+PKG.US,D,20191120,000000,102.281,102.281,100.619,101.095,535815.56937734,0
+PKG.US,D,20191121,000000,100.901,101.085,99.512,99.7834,616372.36201629,0
+PKG.US,D,20191122,000000,100.29,100.764,99.3862,99.9588,500226.59792365,0
+PKG.US,D,20191125,000000,100.27,101.727,99.823,100.852,575477.73542298,0
+PKG.US,D,20191126,000000,100.094,101.552,99.6873,101.406,1260895.6879705,0
+PKG.US,D,20191127,000000,101.668,101.727,100.541,101.046,846230.88746628,0
+PKG.US,D,20191129,000000,101.144,101.221,100.687,100.891,330286.04165568,0
+PKG.US,D,20191202,000000,101.037,101.493,100.037,100.114,584461.20933976,0
+PKG.US,D,20191203,000000,99.1435,99.8706,97.8804,99.8429,778851.22940462,0
+PKG.US,D,20191204,000000,100.183,101.717,99.93,100.25,844456.8444223,0
+PKG.US,D,20191205,000000,100.697,101.474,100.066,101.308,588853.58753219,0
+PKG.US,D,20191206,000000,102.281,102.746,101.921,102.144,550408.43766646,0
+PKG.US,D,20191209,000000,102.348,102.591,101.794,102.377,605204.02487299,0
+PKG.US,D,20191210,000000,100.551,101.299,100.23,100.406,799275.89096189,0
+PKG.US,D,20191211,000000,100.921,101.318,100.513,100.571,631602.56788185,0
+PKG.US,D,20191212,000000,100.94,102.241,100.27,101.144,947717.88730066,0
+PKG.US,D,20191213,000000,100.978,101.464,99.7161,100.124,642527.91363898,0
+PKG.US,D,20191216,000000,101.095,101.144,98.9197,99.1722,1226158.215993,0
+PKG.US,D,20191217,000000,99.5031,101.639,99.4536,101.26,896745.29592828,0
+PKG.US,D,20191218,000000,101.105,101.221,100.357,100.774,583771.36091291,0
+PKG.US,D,20191219,000000,101.542,102.271,100.921,101.406,709390.70019274,0
+PKG.US,D,20191220,000000,101.824,102.231,101.367,102.086,2191673.1630818,0
+PKG.US,D,20191223,000000,102.047,102.658,101.415,102.64,487219.35139178,0
+PKG.US,D,20191224,000000,102.668,102.698,101.677,101.93,169517.38059122,0
+PKG.US,D,20191226,000000,102.008,102.008,101.455,101.891,206987.4760387,0
+PKG.US,D,20191227,000000,102.154,102.281,101.328,101.503,356298.4754704,0
+PKG.US,D,20191230,000000,101.415,101.727,100.852,101.455,450793.29520522,0
+PKG.US,D,20191231,000000,101.338,101.804,101.008,101.697,404461.22153402,0
+PKG.US,D,20200102,000000,102.513,102.513,100.221,100.531,943612.77434866,0
+PKG.US,D,20200103,000000,99.4149,100.066,98.9775,99.1623,930280.16646919,0
+PKG.US,D,20200106,000000,98.7639,98.9677,96.1554,96.2137,1157966.1841868,0
+PKG.US,D,20200107,000000,95.2871,95.6806,94.0197,95.2017,1415419.6763353,0
+PKG.US,D,20200108,000000,95.2784,96.2428,94.5587,95.9923,761785.20302404,0
+PKG.US,D,20200109,000000,96.2624,96.6565,95.2871,95.3649,936679.28284659,0
+PKG.US,D,20200110,000000,95.7096,96.7635,95.4124,95.9583,758723.09970845,0
+PKG.US,D,20200113,000000,96.0787,97.521,95.7573,97.4627,1054386.9873326,0
+PKG.US,D,20200114,000000,97.6764,98.9589,96.2904,96.8412,1083764.234071,0
+PKG.US,D,20200115,000000,96.4838,98.3171,96.1371,98.2975,814842.78404473,0
+PKG.US,D,20200116,000000,98.7062,99.8131,98.0555,99.0461,636283.24093923,0
+PKG.US,D,20200117,000000,99.1722,99.8617,98.6963,99.0069,830380.84764107,0
+PKG.US,D,20200121,000000,96.9772,97.2296,94.1051,96.3293,1520524.7767248,0
+PKG.US,D,20200122,000000,96.8315,97.4044,96.3972,96.5225,644658.20676605,0
+PKG.US,D,20200123,000000,96.0399,97.5793,95.2688,97.2296,460311.14424666,0
+PKG.US,D,20200124,000000,96.8994,96.8994,95.2493,95.9389,832985.79767081,0
+PKG.US,D,20200127,000000,94.2936,95.1444,94.0295,94.4733,708211.78012,0
+PKG.US,D,20200128,000000,95.1259,95.1259,93.9119,94.8025,864255.49427282,0
+PKG.US,D,20200129,000000,95.1162,96.2331,94.3703,95.2871,1227450.3947627,0
+PKG.US,D,20200130,000000,89.1228,92.9679,88.1797,90.4583,2706240.3712877,0
+PKG.US,D,20200131,000000,89.1413,89.1888,86.2625,86.9433,1942269.2754127,0
+PKG.US,D,20200203,000000,87.4251,88.6333,86.7782,88.2147,1603227.3068586,0
+PKG.US,D,20200204,000000,89.3851,90.6574,89.0858,90.3233,1106979.1780713,0
+PKG.US,D,20200205,000000,91.7985,94.313,91.7985,94.2567,1111962.5607368,0
+PKG.US,D,20200206,000000,94.8122,95.0016,93.8186,94.7345,932830.54639949,0
+PKG.US,D,20200207,000000,94.1333,94.2663,91.9277,92.054,582277.37573775,0
+PKG.US,D,20200210,000000,91.6334,92.422,91.0575,91.3216,707945.10736992,0
+PKG.US,D,20200211,000000,91.8519,93.8731,91.5314,93.1621,609740.5504979,0
+PKG.US,D,20200212,000000,93.5914,93.8449,92.3676,92.3949,521283.44893477,0
+PKG.US,D,20200213,000000,91.78,91.952,90.5952,90.7855,601972.03351198,0
+PKG.US,D,20200214,000000,90.7855,91.2401,89.7142,89.8405,475806.99323778,0
+PKG.US,D,20200218,000000,89.6317,90.4028,88.642,90.1863,1077213.7628896,0
+PKG.US,D,20200219,000000,90.5398,91.0195,89.1033,89.8328,931950.21743688,0
+PKG.US,D,20200220,000000,89.5772,90.9924,89.2967,89.9853,1122499.7380508,0
+PKG.US,D,20200221,000000,90.0494,92.996,89.7045,92.9397,1163751.6443517,0
+PKG.US,D,20200224,000000,91.1284,91.377,89.3763,89.8405,1367047.9164945,0
+PKG.US,D,20200225,000000,90.1668,90.1668,85.5458,85.6089,1067298.4787842,0
+PKG.US,D,20200226,000000,86.5801,88.4322,85.5186,85.5458,848331.32148235,0
+PKG.US,D,20200227,000000,84.219,87.8709,83.4664,83.4664,1516820.1877102,0
+PKG.US,D,20200228,000000,81.2684,82.9303,80.2429,82.2834,1363028.2623775,0
+PKG.US,D,20200302,000000,82.8769,86.0897,80.9596,86.0809,1062829.9083775,0
+PKG.US,D,20200303,000000,85.2641,86.2257,81.3956,82.5398,1474700.3079408,0
+PKG.US,D,20200304,000000,83.6034,85.6273,82.7583,85.2825,1465664.3231736,0
+PKG.US,D,20200305,000000,82.3679,83.5654,81.9211,82.6398,938744.70962906,0
+PKG.US,D,20200306,000000,79.9242,82.7496,79.8253,82.4301,1077529.8576164,0
+PKG.US,D,20200309,000000,78.045,78.9453,75.5119,77.2194,1383241.8509086,0
+PKG.US,D,20200310,000000,80.0233,82.3311,77.6633,81.7949,1341958.0262476,0
+PKG.US,D,20200311,000000,79.8078,79.9534,75.9199,77.5176,1319334.0867206,0
+PKG.US,D,20200312,000000,72.5041,73.0636,65.1179,70.956,1445027.5589657,0
+PKG.US,D,20200313,000000,74.9604,78.921,73.2112,77.3176,1643475.3292547,0
+PKG.US,D,20200316,000000,68.0414,76.9135,66.6747,74.2096,1297490.602578,0
+PKG.US,D,20200317,000000,75.7509,86.4908,75.2905,85.9148,1885163.2107884,0
+PKG.US,D,20200318,000000,80.003,89.3588,78.5355,83.4294,1482839.4897531,0
+PKG.US,D,20200319,000000,83.9238,86.2071,75.8403,81.0742,1496334.7783063,0
+PKG.US,D,20200320,000000,81.048,81.7706,74.2835,78.7102,1718767.6517348,0
+PKG.US,D,20200323,000000,77.501,78.4256,68.0608,69.8565,1833864.2284439,0
+PKG.US,D,20200324,000000,73.247,74.5757,70.4887,72.9353,1510070.9989967,0
+PKG.US,D,20200325,000000,72.5517,76.657,70.2751,73.1665,1352558.0106572,0
+PKG.US,D,20200326,000000,73.723,80.7907,73.5035,79.9836,1095513.2794423,0
+PKG.US,D,20200327,000000,77.2087,80.5876,75.8149,78.9016,795689.7087668,0
+PKG.US,D,20200330,000000,79.6543,83.6955,78.957,83.1808,921418.1882455,0
+PKG.US,D,20200331,000000,83.0002,83.4577,79.0026,79.5805,1380523.6421819,0
+PKG.US,D,20200401,000000,76.7765,80.2001,76.2627,76.8951,1493409.6150516,0
+PKG.US,D,20200402,000000,76.1151,79.4891,75.6674,76.9514,1872898.3235337,0
+PKG.US,D,20200403,000000,76.0977,78.1644,73.4763,73.7891,1252425.9966881,0
+PKG.US,D,20200406,000000,76.4376,78.957,75.1633,78.2975,1178148.8839826,0
+PKG.US,D,20200407,000000,80.4323,81.485,77.4816,77.9041,992546.70917602,0
+PKG.US,D,20200408,000000,78.3878,81.4423,77.3544,80.508,815755.03136739,0
+PKG.US,D,20200409,000000,81.3131,84.0889,81.2859,82.9069,1257388.7868633,0
+PKG.US,D,20200413,000000,81.4054,82.4864,79.9106,81.4423,816249.25113588,0
+PKG.US,D,20200414,000000,83.4955,83.6364,80.2322,81.1121,797840.59438424,0
+PKG.US,D,20200415,000000,79.1493,79.4425,76.9602,78.4072,939504.57252312,0
+PKG.US,D,20200416,000000,78.8919,79.1036,76.1997,78.0682,759046.40180701,0
+PKG.US,D,20200417,000000,79.9009,84.3182,79.5552,83.2576,1205568.8145129,0
+PKG.US,D,20200420,000000,80.5254,81.5336,78.856,78.9306,889984.78134518,0
+PKG.US,D,20200421,000000,77.1232,78.921,77.0223,78.5257,627565.41014801,0
+PKG.US,D,20200422,000000,79.8194,80.1952,78.1411,78.4072,618481.0330285,0
+PKG.US,D,20200423,000000,78.582,80.3312,78.4305,78.9501,486425.51088865,0
+PKG.US,D,20200424,000000,79.9748,80.0098,77.9041,78.8113,659749.41332172,0
+PKG.US,D,20200427,000000,79.26,83.0914,78.9666,82.6321,1155453.9003637,0
+PKG.US,D,20200428,000000,86.1149,90.7351,83.7694,90.0853,1821029.958831,0
+PKG.US,D,20200429,000000,91.9433,93.2098,89.6103,91.8334,1031288.3909028,0
+PKG.US,D,20200430,000000,89.9998,90.533,87.7738,88.5809,749728.29992198,0
+PKG.US,D,20200501,000000,87.2794,87.3163,85.6933,86.8385,549611.50828978,0
+PKG.US,D,20200504,000000,86.5277,87.9398,84.0082,87.7835,1157367.9723421,0
+PKG.US,D,20200505,000000,88.406,88.709,85.6389,85.6759,958846.06908778,0
+PKG.US,D,20200506,000000,86.1974,87.9301,85.2593,85.6759,615201.67893969,0
+PKG.US,D,20200507,000000,86.4995,87.866,85.8041,85.9585,685944.09067608,0
+PKG.US,D,20200508,000000,87.6456,90.9991,87.4726,89.9473,644789.99870432,0
+PKG.US,D,20200511,000000,88.9927,90.1096,87.3707,89.3588,649791.91461122,0
+PKG.US,D,20200512,000000,89.7356,89.8541,87.1706,87.2153,703645.39538408,0
+PKG.US,D,20200513,000000,86.6559,86.8482,81.1481,82.3018,817902.82811128,0
+PKG.US,D,20200514,000000,81.8269,85.6575,79.6678,85.5476,675057.87065063,0
+PKG.US,D,20200515,000000,84.7677,84.7677,82.4951,83.3284,645595.16507714,0
+PKG.US,D,20200518,000000,86.2421,87.192,85.4778,85.8876,881876.48826843,0
+PKG.US,D,20200519,000000,85.1436,85.4632,83.275,83.3284,612281.66380754,0
+PKG.US,D,20200520,000000,84.6211,86.4548,84.5396,85.6389,519131.53369282,0
+PKG.US,D,20200521,000000,85.0242,86.8385,84.861,85.1534,440499.10927742,0
+PKG.US,D,20200522,000000,85.0611,85.3913,83.8694,85.2252,426362.36464965,0
+PKG.US,D,20200526,000000,87.0686,90.4417,87.0686,90.1474,711302.71292208,0
+PKG.US,D,20200527,000000,92.2472,93.9585,91.8937,93.9119,846917.64701957,0
+PKG.US,D,20200528,000000,94.5587,94.7928,91.61,93.2098,890186.58775064,0
+PKG.US,D,20200529,000000,92.9397,93.2,90.9817,92.9397,894123.87190627,0
+PKG.US,D,20200601,000000,92.7911,94.2848,92.661,94.0489,541030.6175594,0
+PKG.US,D,20200602,000000,94.9356,95.3162,93.8828,94.2663,888534.04039977,0
+PKG.US,D,20200603,000000,95.9486,99.0265,95.2688,98.5023,673181.89477941,0
+PKG.US,D,20200604,000000,97.6764,99.619,97.6764,99.5704,931967.72105368,0
+PKG.US,D,20200605,000000,102.134,103.377,100.424,101.328,953291.24481487,0
+PKG.US,D,20200608,000000,100.414,102.755,100.406,102.484,609692.15814557,0
+PKG.US,D,20200609,000000,101.202,101.202,98.6865,98.8423,562639.347312,0
+PKG.US,D,20200610,000000,97.8123,98.4534,96.4167,96.5225,503968.25342092,0
+PKG.US,D,20200611,000000,94.0489,94.754,89.8541,89.9376,756473.37013732,0
+PKG.US,D,20200612,000000,93.0416,93.8449,88.913,91.3964,630434.97367879,0
+PKG.US,D,20200615,000000,88.846,92.3482,87.5154,91.9053,1020593.6810377,0
+PKG.US,D,20200616,000000,94.6598,95.6135,92.726,93.2573,866053.21868069,0
+PKG.US,D,20200617,000000,93.5642,93.5642,91.2129,91.545,540310.91002154,0
+PKG.US,D,20200618,000000,90.8982,91.5354,89.5298,90.197,936649.42373558,0
+PKG.US,D,20200619,000000,91.2954,92.1637,89.6414,92.1637,3541784.7858849,0
+PKG.US,D,20200622,000000,91.4994,91.7199,89.7337,91.0749,833233.93717956,0
+PKG.US,D,20200623,000000,91.7296,92.9494,91.647,92.3395,872639.72672031,0
+PKG.US,D,20200624,000000,91.6197,91.9791,90.3067,90.4913,923786.32463617,0
+PKG.US,D,20200625,000000,89.9473,90.1203,86.2791,88.6352,785701.32132076,0
+PKG.US,D,20200626,000000,88.1719,89.1811,87.6096,88.4031,965091.77141203,0
+PKG.US,D,20200629,000000,89.7065,91.9335,89.3908,90.5661,605798.11821969,0
+PKG.US,D,20200630,000000,90.13,92.6785,89.7249,92.2103,840337.31672705,0
+PKG.US,D,20200701,000000,92.2657,92.5522,90.2883,91.8131,716252.11797858,0
+PKG.US,D,20200702,000000,92.8562,93.3388,91.0458,92.0715,980598.94627285,0
+PKG.US,D,20200706,000000,93.2388,94.2189,91.0176,92.3949,803453.07763012,0
+PKG.US,D,20200707,000000,91.481,92.0715,90.5563,91.1653,625152.99990309,0
+PKG.US,D,20200708,000000,90.8613,91.3615,88.0807,88.9849,657256.69236442,0
+PKG.US,D,20200709,000000,89.1898,89.1898,87.6368,88.1175,656303.26006104,0
+PKG.US,D,20200710,000000,88.6633,91.443,88.6633,91.3702,524320.84126194,0
+PKG.US,D,20200713,000000,91.7004,92.6697,90.7593,91.2663,518481.84062217,0
+PKG.US,D,20200714,000000,91.3702,94.4548,91.3372,94.3509,774063.4753974,0
+PKG.US,D,20200715,000000,96.2817,96.2817,93.8828,95.0201,714062.10662946,0
+PKG.US,D,20200716,000000,95.0395,100.124,94.9064,98.9099,1095235.2808226,0
+PKG.US,D,20200717,000000,99.1435,99.1435,96.6469,96.744,952339.87176054,0
+PKG.US,D,20200720,000000,97.1616,97.1616,95.4795,95.8339,400668.08481089,0
+PKG.US,D,20200721,000000,95.8049,97.1713,95.7096,96.1943,492459.11056226,0
+PKG.US,D,20200722,000000,96.1273,96.9674,95.393,96.339,482551.0338286,0
+PKG.US,D,20200723,000000,95.968,97.2976,95.2968,95.594,552314.27264869,0
+PKG.US,D,20200724,000000,95.9583,96.4545,94.6247,94.9744,426181.15073454,0
+PKG.US,D,20200727,000000,94.6442,96.204,93.6497,95.6611,745084.69334723,0
+PKG.US,D,20200728,000000,95.2309,95.9,93.4147,94.2189,1043807.5954133,0
+PKG.US,D,20200729,000000,94.247,95.2493,91.952,94.2101,1018143.1746856,0
+PKG.US,D,20200730,000000,92.93,93.9216,90.2786,90.8059,896586.73375256,0
+PKG.US,D,20200731,000000,90.7039,90.7039,87.4154,88.8081,892819.33764236,0
+PKG.US,D,20200803,000000,89.4297,89.7211,88.2098,88.6536,788284.64923563,0
+PKG.US,D,20200804,000000,87.5533,88.679,86.8172,88.1175,1894601.7787419,0
+PKG.US,D,20200805,000000,88.9663,90.0008,88.506,88.5692,859146.49741607,0
+PKG.US,D,20200806,000000,88.6633,89.0956,87.697,87.7835,754170.10009126,0
+PKG.US,D,20200807,000000,85.1612,88.2652,85.0174,88.2098,2308027.9409514,0
+PKG.US,D,20200810,000000,88.4118,90.1396,87.9321,90.1396,2037001.938411,0
+PKG.US,D,20200811,000000,91.2129,94.0197,91.0749,92.3949,1024194.277976,0
+PKG.US,D,20200812,000000,92.9679,93.7138,90.9642,91.8394,534770.50049189,0
+PKG.US,D,20200813,000000,91.2322,92.2385,90.9069,91.6742,405935.64384335,0
+PKG.US,D,20200814,000000,90.9983,92.828,90.736,92.0899,376850.81046786,0
+PKG.US,D,20200817,000000,92.3026,93.0135,91.443,91.6839,440293.18437389,0
+PKG.US,D,20200818,000000,91.7577,92.1918,90.5378,90.5748,378633.09050796,0
+PKG.US,D,20200819,000000,91.175,92.2929,90.2591,90.6486,700694.4915164,0
+PKG.US,D,20200820,000000,89.4841,90.2504,88.4497,89.3637,332055.96620157,0
+PKG.US,D,20200821,000000,89.3637,89.9473,88.2846,88.6633,456844.39849564,0
+PKG.US,D,20200824,000000,89.3908,92.422,89.3908,92.1356,618570.61036155,0
+PKG.US,D,20200825,000000,92.5599,92.762,90.3213,91.647,560610.98701216,0
+PKG.US,D,20200826,000000,91.3517,92.3949,90.9031,92.2657,664777.06984157,0
+PKG.US,D,20200827,000000,92.3774,94.6247,92.3579,94.3324,1009572.5802004,0
+PKG.US,D,20200828,000000,94.3986,95.1162,93.9858,94.4927,654718.66792833,0
+PKG.US,D,20200831,000000,95.2309,95.4124,92.6882,93.5458,834073.08116148,0
+PKG.US,D,20200901,000000,93.4409,96.3098,92.9873,96.2904,736231.9817442,0
+PKG.US,D,20200902,000000,96.4167,99.0461,95.8339,98.9873,865962.61172313,0
+PKG.US,D,20200903,000000,98.9873,99.823,96.1651,97.8804,1271899.285191,0
+PKG.US,D,20200904,000000,98.8423,99.4734,97.1422,98.4632,793150.6547062,0
+PKG.US,D,20200908,000000,97.7929,98.2789,95.5843,95.6135,805050.02525706,0
+PKG.US,D,20200909,000000,96.5993,97.9968,95.9583,96.5614,691522.59631289,0
+PKG.US,D,20200910,000000,96.6372,97.3947,94.8676,95.6417,991987.62306292,0
+PKG.US,D,20200911,000000,95.766,97.1228,95.2211,96.6469,731209.47334694,0
+PKG.US,D,20200914,000000,97.521,99.1524,97.045,98.6189,559699.76931402,0
+PKG.US,D,20200915,000000,99.4149,100.424,99.4149,100.114,790210.04708369,0
+PKG.US,D,20200916,000000,101.396,103.911,100.406,103.339,973119.75377639,0
+PKG.US,D,20200917,000000,101.911,105.631,100.638,105.164,1022718.8260422,0
+PKG.US,D,20200918,000000,105.164,106.427,104.834,105.329,1264598.2177361,0
+PKG.US,D,20200921,000000,102.902,103.757,99.5704,100.561,790827.8217943,0
+PKG.US,D,20200922,000000,100.367,101.493,98.4141,99.7646,692621.20567325,0
+PKG.US,D,20200923,000000,99.8706,99.8904,96.8994,96.9674,683129.09724473,0
+PKG.US,D,20200924,000000,97.0353,98.6189,95.6709,97.084,410996.24834775,0
+PKG.US,D,20200925,000000,95.9194,102.348,95.6902,101.872,1158893.8758774,0
+PKG.US,D,20200928,000000,102.727,103.971,101.115,103.474,1015931.5412216,0
+PKG.US,D,20200929,000000,103.698,103.757,100.871,101.241,677100.64569371,0
+PKG.US,D,20200930,000000,101.804,102.931,100.493,101.532,726944.7685947,0
+PKG.US,D,20201001,000000,102.184,102.931,99.5605,100.23,587920.74771918,0
+PKG.US,D,20201002,000000,98.9971,102.077,98.7541,100.94,668085.25341687,0
+PKG.US,D,20201005,000000,102.571,104.068,102.037,103.28,853992.19708056,0
+PKG.US,D,20201006,000000,102.931,104.125,101.57,101.853,509840.20204526,0
+PKG.US,D,20201007,000000,102.921,105.097,102.921,104.242,406001.53981247,0
+PKG.US,D,20201008,000000,104.485,105.99,104.212,105.961,347315.00155362,0
+PKG.US,D,20201009,000000,106.661,107.545,104.961,105.106,530098.06443065,0
+PKG.US,D,20201012,000000,107.758,110.4,106.602,108.661,621045.82770204,0
+PKG.US,D,20201013,000000,107.835,109.098,107.418,108.36,376277.30961151,0
+PKG.US,D,20201014,000000,108.817,109.69,108.36,108.516,411390.59453803,0
+PKG.US,D,20201015,000000,107.301,110.622,107.165,110.507,427836.78695896,0
+PKG.US,D,20201016,000000,111.147,111.876,110.779,111.342,698703.1976992,0
+PKG.US,D,20201019,000000,111.827,112.371,108.855,109.166,511871.65121865,0
+PKG.US,D,20201020,000000,110.234,110.525,108.01,108.486,378814.30442308,0
+PKG.US,D,20201021,000000,108.768,110.555,108.641,109.583,477452.33321704,0
+PKG.US,D,20201022,000000,109.466,110.438,108.486,110.04,304123.28266137,0
+PKG.US,D,20201023,000000,110.341,111.351,110.05,110.963,450409.24526012,0
+PKG.US,D,20201026,000000,110.079,110.147,107.243,107.786,468703.61369029,0
+PKG.US,D,20201027,000000,107.572,109.759,106.058,106.106,661676.87041883,0
+PKG.US,D,20201028,000000,104.212,105.126,103.212,104.203,607485.67280417,0
+PKG.US,D,20201029,000000,104.301,107.875,104.301,106.854,490318.52119,0
+PKG.US,D,20201030,000000,106.476,107.301,105.194,106.592,388646.18894243,0
+PKG.US,D,20201102,000000,107.739,109.836,107.369,109.729,580196.50458752,0
+PKG.US,D,20201103,000000,111.574,115.431,110.914,114.75,693999.87290242,0
+PKG.US,D,20201104,000000,113.313,113.313,109.973,110.253,422032.79355279,0
+PKG.US,D,20201105,000000,111.351,114.8,110.856,114.081,336597.63994906,0
+PKG.US,D,20201106,000000,114.188,116.15,112.973,114.712,756543.38460453,0
+PKG.US,D,20201109,000000,120.742,122.666,116.674,118.034,888488.73692098,0
+PKG.US,D,20201110,000000,118.159,120.966,117.363,120.966,514330.39456687,0
+PKG.US,D,20201111,000000,121.171,121.636,118.597,119.062,542676.98716317,0
+PKG.US,D,20201112,000000,117.868,118.13,116.47,118.101,452703.24868551,0
+PKG.US,D,20201113,000000,118.421,121.413,118.421,120.976,574655.06543335,0
+PKG.US,D,20201116,000000,123.103,125.686,121.792,125.084,550837.79109032,0
+PKG.US,D,20201117,000000,124.386,127.047,123.161,126.23,704412.46564974,0
+PKG.US,D,20201118,000000,126.22,126.59,122.734,122.792,703578.46979043,0
+PKG.US,D,20201119,000000,122.599,122.599,119.704,120.831,764766.99562724,0
+PKG.US,D,20201120,000000,120.928,121.763,118.839,120.831,622212.39228058,0
+PKG.US,D,20201123,000000,122.161,123.52,121.258,122.395,297680.92205424,0
+PKG.US,D,20201124,000000,124.219,125.619,122.832,125.317,476031.45138263,0
+PKG.US,D,20201125,000000,124.21,125.143,122.432,122.666,385364.77560457,0
+PKG.US,D,20201127,000000,122.288,123.832,121.831,123.598,236888.80165672,0
+PKG.US,D,20201130,000000,122.85,123.083,120.296,121.025,748468.03951234,0
+PKG.US,D,20201201,000000,123.375,124.512,122.025,122.841,652002.51845068,0
+PKG.US,D,20201202,000000,122.512,123.685,121.258,122.879,463557.55035092,0
+PKG.US,D,20201203,000000,123.036,124.336,122.102,122.462,503782.92100772,0
+PKG.US,D,20201204,000000,123.161,124.754,123.161,123.987,549972.90649547,0
+PKG.US,D,20201207,000000,124.87,125.696,123.054,125.619,800969.62329347,0
+PKG.US,D,20201208,000000,124.405,128.047,124.405,127.619,558323.16133387,0
+PKG.US,D,20201209,000000,127.561,129.358,126.007,126.91,694410.69308498,0
+PKG.US,D,20201210,000000,126.376,127.523,125.551,126.21,679316.39765576,0
+PKG.US,D,20201211,000000,125.696,127.366,124.968,126.23,600512.02594591,0
+PKG.US,D,20201214,000000,127.221,127.648,122.462,122.599,641465.34113672,0
+PKG.US,D,20201215,000000,123.812,125.298,123.152,124.93,523221.20227706,0
+PKG.US,D,20201216,000000,125.502,126.784,125.23,126.26,591585.1813776,0
+PKG.US,D,20201217,000000,126.62,126.784,124.948,126.289,537587.55317227,0
+PKG.US,D,20201218,000000,126.366,126.717,124.113,126.483,1253007.7345405,0
+PKG.US,D,20201221,000000,125.036,126.23,122.395,125.464,484927.40721542,0
+PKG.US,D,20201222,000000,125.512,126.337,125.055,125.502,638346.60847267,0
+PKG.US,D,20201223,000000,125.784,128.31,125.589,127.299,1091967.2526034,0
+PKG.US,D,20201224,000000,127.813,127.92,126.279,127.658,169453.54387111,0
+PKG.US,D,20201228,000000,128.921,129.426,127.853,128.28,320843.35520402,0
+PKG.US,D,20201229,000000,128.649,129.008,127.056,127.241,325771.13814564,0
+PKG.US,D,20201230,000000,127.697,129.513,127.697,128.941,268135.84651934,0
+PKG.US,D,20201231,000000,129.028,129.687,127.746,129.338,423343.50556379,0
+PKG.US,D,20210104,000000,129.804,130.795,126.463,127.318,650956.41994072,0
+PKG.US,D,20210105,000000,128.076,129.679,126.862,128.629,1066057.7812405,0
+PKG.US,D,20210106,000000,129.445,136.545,129.445,135.545,930216.32974909,0
+PKG.US,D,20210107,000000,135.709,136.933,135.068,135.943,989232.34785361,0
+PKG.US,D,20210108,000000,136.419,137.468,134.243,135.796,789908.36710001,0
+PKG.US,D,20210111,000000,134.321,137.866,133.253,136.768,761134.48032886,0
+PKG.US,D,20210112,000000,134.778,138.944,134.622,138.08,603092.26498722,0
+PKG.US,D,20210113,000000,136.69,137.186,133.378,134.729,921026.93092877,0
+PKG.US,D,20210114,000000,134.943,135.574,133.738,134.117,1051082.9222553,0
+PKG.US,D,20210115,000000,132.679,134.787,131.524,133.671,625477.33162615,0
+PKG.US,D,20210119,000000,135.011,135.331,130.825,130.999,707091.54864476,0
+PKG.US,D,20210120,000000,132,132.242,130.097,131.757,615074.00549949,0
+PKG.US,D,20210121,000000,131.281,132.806,131.281,131.834,430801.07594537,0
+PKG.US,D,20210122,000000,131.397,132.339,130.378,131.688,400520.84850486,0
+PKG.US,D,20210125,000000,131.834,133.778,131.31,132.165,799807.17721301,0
+PKG.US,D,20210126,000000,132.835,133.097,131.125,131.145,375753.23073201,0
+PKG.US,D,20210127,000000,129.804,131.417,126.647,127.435,693561.25285789,0
+PKG.US,D,20210128,000000,127.444,128.911,121.102,123.52,1252190.2126735,0
+PKG.US,D,20210129,000000,122.492,126.697,120.928,126.113,1470966.8894397,0
+PKG.US,D,20210201,000000,127.114,127.687,124.453,126.289,1040138.0136324,0
+PKG.US,D,20210202,000000,127.697,129.125,126.687,127.134,572870.7261442,0
+PKG.US,D,20210203,000000,127.231,128.037,126.066,127.211,557535.49857785,0
+PKG.US,D,20210204,000000,127.444,127.833,124.026,124.113,1072905.8139076,0
+PKG.US,D,20210205,000000,125.065,125.696,123.949,125.017,914427.03777044,0
+PKG.US,D,20210208,000000,125.629,126.784,124.405,124.773,786676.37573901,0
+PKG.US,D,20210209,000000,125.153,125.57,123.492,123.744,884337.2908657,0
+PKG.US,D,20210210,000000,124.726,125.784,124.289,125.482,763721.9267418,0
+PKG.US,D,20210211,000000,125.667,126.143,122.268,123.016,819482.2721214,0
+PKG.US,D,20210212,000000,122.909,125.599,122.909,124.91,600263.88643715,0
+PKG.US,D,20210216,000000,125.162,125.269,123.336,124.783,680642.55403453,0
+PKG.US,D,20210217,000000,124.502,125.434,123.744,125.133,474720.73937163,0
+PKG.US,D,20210218,000000,124.53,125.21,124.191,124.433,408291.42473981,0
+PKG.US,D,20210219,000000,124.647,126.463,124.026,125.745,411978.51013762,0
+PKG.US,D,20210222,000000,124.977,126.687,124.803,125.978,481768.51919516,0
+PKG.US,D,20210223,000000,126.299,126.424,124.609,125.25,635259.79416866,0
+PKG.US,D,20210224,000000,125.133,125.648,123.443,125.143,702742.41468207,0
+PKG.US,D,20210225,000000,125.143,126.26,124.56,125.279,509080.3391512,0
+PKG.US,D,20210226,000000,124.609,125.415,123.336,123.822,856814.39788353,0
+PKG.US,D,20210301,000000,124.968,128.017,124.968,127.454,659483.77019616,0
+PKG.US,D,20210302,000000,127.746,128.765,126.804,127.94,753064.28335928,0
+PKG.US,D,20210303,000000,127.95,129.407,127.104,128.027,473227.783821,0
+PKG.US,D,20210304,000000,127.988,128.629,123.56,125.871,585884.15042319,0
+PKG.US,D,20210305,000000,126.891,127.425,123.958,126.57,984270.5873029,0
+PKG.US,D,20210308,000000,127.076,131.544,126.56,129.824,872681.94132553,0
+PKG.US,D,20210309,000000,129.65,132.301,128.736,131.3,502595.76393884,0
+PKG.US,D,20210310,000000,131.115,133.699,131.115,132.078,506293.14558185,0
+PKG.US,D,20210311,000000,131.921,132.747,130.581,131.261,762213.52682339,0
+PKG.US,D,20210312,000000,132.038,132.408,129.407,129.62,807528.33147111,0
+PKG.US,D,20210315,000000,129.105,129.105,125.57,127.279,1064085.0206646,0
+PKG.US,D,20210316,000000,126.754,127.639,124.492,126.113,628205.83659801,0
+PKG.US,D,20210317,000000,126.503,127.541,126.103,127.416,845665.62360606,0
+PKG.US,D,20210318,000000,128.095,128.629,126.57,126.57,691623.49951561,0
+PKG.US,D,20210319,000000,127.047,127.047,123.365,123.764,1758765.4753732,0
+PKG.US,D,20210322,000000,120.986,123.472,120.034,123.23,716144.00740422,0
+PKG.US,D,20210323,000000,123.356,125.57,121.249,121.792,643341.31700793,0
+PKG.US,D,20210324,000000,121.908,124.619,121.908,122.705,495160.84529665,0
+PKG.US,D,20210325,000000,122.909,126.804,122.142,126.386,631611.8345025,0
+PKG.US,D,20210326,000000,126.814,128.203,125.9,128.017,453721.5473335,0
+PKG.US,D,20210329,000000,127.154,128.872,127.047,128.318,477836.38316213,0
+PKG.US,D,20210330,000000,128.114,128.775,127.6,127.95,269852.23059031,0
+PKG.US,D,20210331,000000,127.648,128.601,126.386,127.037,523564.06724144,0
+PKG.US,D,20210401,000000,127.134,128.658,126.066,128.067,526357.43855791,0
+PKG.US,D,20210405,000000,129.747,130.397,128.988,129.844,689122.54156216,0
+PKG.US,D,20210406,000000,129.775,132.106,129.222,131.747,982824.99448007,0
+PKG.US,D,20210407,000000,132.242,132.825,130.378,130.417,552995.88407939,0
+PKG.US,D,20210408,000000,129.62,130.028,127.891,128.697,766923.02936727,0
+PKG.US,D,20210409,000000,129.416,130.301,128.104,130.213,454917.97102305,0
+PKG.US,D,20210412,000000,130.378,131.621,130.368,131.397,403988.62388041,0
+PKG.US,D,20210413,000000,131.387,131.921,128.969,129.717,353468.03767129,0
+PKG.US,D,20210414,000000,129.358,130.037,128.727,129.941,369070.96761225,0
+PKG.US,D,20210415,000000,130.475,132.602,130.281,131.834,607909.87810547,0
+PKG.US,D,20210416,000000,132.825,133.602,131.184,132.582,527010.22050213,0
+PKG.US,D,20210419,000000,134.34,134.573,131.544,133.311,587290.61751436,0
+PKG.US,D,20210420,000000,133.359,134.029,132.145,133.019,414521.6826963,0
+PKG.US,D,20210421,000000,133.039,134.515,132.951,134.379,306713.81794786,0
+PKG.US,D,20210422,000000,134.758,134.952,132.767,132.902,609479.02587041,0
+PKG.US,D,20210423,000000,133.466,134.796,132.902,134.457,298005.2537773,0
+PKG.US,D,20210426,000000,135.098,135.652,134.019,135.215,492623.85048509,0
+PKG.US,D,20210427,000000,134.136,139.032,133.388,136.749,628764.92271111,0
+PKG.US,D,20210428,000000,137.886,138.896,136.914,137.322,634082.93334494,0
+PKG.US,D,20210429,000000,138.4,141.77,138.4,141.712,655303.49465437,0
+PKG.US,D,20210430,000000,141.236,141.916,139.109,139.469,582865.29133735,0
+PKG.US,D,20210503,000000,140.421,142.013,139.702,141.187,362206.46095287,0
+PKG.US,D,20210504,000000,141.314,143.577,141.314,143.479,577057.17943311,0
+PKG.US,D,20210505,000000,143.479,144.664,142.713,143.741,442389.49989189,0
+PKG.US,D,20210506,000000,144.616,144.898,142.839,144.761,358186.80683582,0
+PKG.US,D,20210507,000000,143.781,145.054,143.334,144.694,237442.73964723,0
+PKG.US,D,20210510,000000,145.665,147.879,145.528,146.014,392026.44623398,0
+PKG.US,D,20210511,000000,146.082,147.404,144.791,146.277,496628.06023435,0
+PKG.US,D,20210512,000000,146.568,146.791,142.964,143.178,380741.76152019,0
+PKG.US,D,20210513,000000,142.45,147.268,142.061,146.461,269460.97327359,0
+PKG.US,D,20210514,000000,146.598,147.092,145.198,145.713,316587.91707243,0
+PKG.US,D,20210517,000000,146.054,147.782,145.364,146.538,358007.65216976,0
+PKG.US,D,20210518,000000,145.285,145.732,143.606,143.771,423850.0808265,0
+PKG.US,D,20210519,000000,143.13,143.13,141.1,142.411,307864.93815862,0
+PKG.US,D,20210520,000000,141.984,142.722,140.993,141.11,392436.23679201,0
+PKG.US,D,20210521,000000,141.624,142.857,141.323,141.857,423339.38706573,0
+PKG.US,D,20210524,000000,142.81,143.508,142.216,143.12,372698.33478805,0
+PKG.US,D,20210525,000000,143.197,143.732,140.633,140.926,391101.84341709,0
+PKG.US,D,20210526,000000,140.663,141.256,139.38,140.508,489173.57872634,0
+PKG.US,D,20210527,000000,141.537,142.091,140.157,141.11,1254326.6835478,0
+PKG.US,D,20210528,000000,141.197,141.944,139.867,140.429,404663.02793949,0
+PKG.US,D,20210601,000000,141.702,142.285,140.653,141.497,456581.84424362,0
+PKG.US,D,20210602,000000,140.973,141.051,137.556,138.332,1330604.3566912,0
+PKG.US,D,20210603,000000,137.993,138.41,137.283,137.983,969765.23709778,0
+PKG.US,D,20210604,000000,138.866,139.256,137.876,138.633,618044.47223301,0
+PKG.US,D,20210607,000000,139.158,139.158,136.118,136.341,720131.74316121,0
+PKG.US,D,20210608,000000,136.293,136.972,135.525,136.293,955908.55033883,0
+PKG.US,D,20210609,000000,135.875,136.632,135.011,135.078,748347.57344377,0
+PKG.US,D,20210610,000000,136.273,136.273,134.671,134.729,512775.66154517,0
+PKG.US,D,20210611,000000,135.341,136.099,134.593,135.885,1333949.6067491,0
+PKG.US,D,20210614,000000,136.001,136.273,131.698,132.088,901569.08679362,0
+PKG.US,D,20210615,000000,133,133.758,131.795,133.126,921991.68910185,0
+PKG.US,D,20210616,000000,132.815,132.864,131.524,131.874,1031466.5159444,0
+PKG.US,D,20210617,000000,132.145,132.194,126.862,127.289,873049.51727834,0
+PKG.US,D,20210618,000000,125.716,126.745,125.24,126.279,1160812.0663537,0
+PKG.US,D,20210621,000000,127.648,129.59,127.648,128.736,467989.05427502,0
+PKG.US,D,20210622,000000,128.668,129.397,127.988,128.727,358283.59154049,0
+PKG.US,D,20210623,000000,128.853,128.969,127.541,128.037,362113.79474627,0
+PKG.US,D,20210624,000000,128.417,128.784,127.094,127.279,569380.29902927,0
+PKG.US,D,20210625,000000,127.435,129.562,127.435,128.668,620852.25829272,0
+PKG.US,D,20210628,000000,128.62,129.076,127.416,128.988,456375.91934008,0
+PKG.US,D,20210629,000000,129.397,130.504,128.076,128.484,499125.92931426,0
+PKG.US,D,20210630,000000,127.97,129.203,127.697,128.824,499183.58828724,0
+PKG.US,D,20210701,000000,129.416,130.484,128.484,129.882,435652.66667269,0
+PKG.US,D,20210702,000000,130.087,130.261,128.639,129.99,544790.80629798,0
+PKG.US,D,20210706,000000,129.921,130.097,127.843,129.115,595637.7834792,0
+PKG.US,D,20210707,000000,128.504,131.484,128.504,130.902,534304.08058538,0
+PKG.US,D,20210708,000000,129.29,130.552,128.434,129.484,695252.92594045,0
+PKG.US,D,20210709,000000,131.484,131.981,130.737,131.884,443923.64042323,0
+PKG.US,D,20210712,000000,130.591,132.447,129.552,132.135,681226.35113606,0
+PKG.US,D,20210713,000000,132.291,132.815,130.552,130.775,505172.9141066,0
+PKG.US,D,20210714,000000,130.775,131.902,130.338,130.484,451506.82499597,0
+PKG.US,D,20210715,000000,130.154,131.31,129.59,130.057,744781.98373903,0
+PKG.US,D,20210716,000000,130.601,130.775,128.037,128.337,515937.63843897,0
+PKG.US,D,20210719,000000,126.493,127.513,124.289,125.745,535347.0902218,0
+PKG.US,D,20210720,000000,126.066,128.357,125.579,126.123,652201.2359826,0
+PKG.US,D,20210721,000000,127.017,127.891,125.959,126.347,408438.66104584,0
+PKG.US,D,20210722,000000,126.317,126.317,124.326,125.104,463913.80043404,0
+PKG.US,D,20210723,000000,125.434,127.561,124.86,127.114,516200.19269098,0
+PKG.US,D,20210726,000000,126.988,128.337,126.309,128.007,462183.00161981,0
+PKG.US,D,20210727,000000,128.007,133.641,125.347,131.359,844734.84304208,0
+PKG.US,D,20210728,000000,131.407,132.465,129.95,132.165,504766.21242212,0
+PKG.US,D,20210729,000000,132.465,134.796,132.165,133.388,1187458.7488714,0
+PKG.US,D,20210730,000000,133.825,135.341,133.466,134.602,858541.07819968,0
+PKG.US,D,20210802,000000,134.748,135.904,132.028,132.475,669503.04637773,0
+PKG.US,D,20210803,000000,132.757,133.408,131.164,133.378,566901.99281522,0
+PKG.US,D,20210804,000000,132.572,133.428,131.271,131.981,607536.12440554,0
+PKG.US,D,20210805,000000,132.757,133.184,131.019,131.795,551827.26025182,0
+PKG.US,D,20210806,000000,132.679,133.991,132.291,133.708,406606.95902887,0
+PKG.US,D,20210809,000000,133.796,136.331,133.341,135.689,496723.8153145,0
+PKG.US,D,20210810,000000,135.282,137.973,135.282,137.04,402518.32006916,0
+PKG.US,D,20210811,000000,137.643,138.934,137.05,138.507,521723.09860383,0
+PKG.US,D,20210812,000000,138.41,139.226,137.399,138.37,454146.78225931,0
+PKG.US,D,20210813,000000,138.468,139.77,138.264,139.283,367676.85601532,0
+PKG.US,D,20210816,000000,138.692,139.303,137.118,138.973,607286.95527226,0
+PKG.US,D,20210817,000000,138.517,138.973,137.468,138.565,443944.23291359,0
+PKG.US,D,20210818,000000,138.07,139.798,137.933,137.973,555210.60641692,0
+PKG.US,D,20210819,000000,137.03,138.953,136.681,138.011,466591.85380453,0
+PKG.US,D,20210820,000000,138.177,141.44,138.177,141.06,817063.68412937,0
+PKG.US,D,20210823,000000,141.799,141.799,139.352,139.808,584147.17386188,0
+PKG.US,D,20210824,000000,139.827,140.973,139.76,140.653,346142.25922798,0
+PKG.US,D,20210825,000000,140.508,143.188,139.896,142.606,408898.90320523,0
+PKG.US,D,20210826,000000,142.703,142.847,141.577,142.129,579005.22902057,0
+PKG.US,D,20210827,000000,142.644,144.373,142.644,144.003,340476.23550718,0
+PKG.US,D,20210830,000000,144.441,145.188,143.751,143.771,627443.91445494,0
+PKG.US,D,20210831,000000,143.888,145.937,143.664,144.305,790147.23998811,0
+PKG.US,D,20210901,000000,144.587,146.821,143.266,146.441,865251.14118141,0
+PKG.US,D,20210902,000000,147.268,148.181,145.198,145.84,1388375.5587537,0
+PKG.US,D,20210903,000000,145.295,145.888,144.48,145.014,797246.50103754,0
+PKG.US,D,20210907,000000,145.081,145.218,143.858,144.208,668867.76805033,0
+PKG.US,D,20210908,000000,143.723,144.888,142.897,144.285,668976.90824919,0
+PKG.US,D,20210909,000000,143.965,144.888,143.907,144.315,820572.64448562,0
+PKG.US,D,20210910,000000,144.898,146.287,144.285,144.422,458373.39090439,0
+PKG.US,D,20210913,000000,145.402,145.402,143.382,144.285,573022.08094831,0
+PKG.US,D,20210914,000000,144.751,144.751,141.604,141.994,601407.79927629,0
+PKG.US,D,20210915,000000,141.857,142.149,139.546,139.837,789940.28546007,0
+PKG.US,D,20210916,000000,139.798,139.944,137.215,137.613,1177660.841961,0
+PKG.US,D,20210917,000000,136.855,137.059,134.496,135.04,1397235.4777285,0
+PKG.US,D,20210920,000000,133.321,134.185,132.232,133.788,645625.02418816,0
+PKG.US,D,20210921,000000,134.272,134.389,132.097,132.165,512280.41215216,0
+PKG.US,D,20210922,000000,133.156,135.788,133.136,134.768,520623.45961894,0
+PKG.US,D,20210923,000000,135.846,137.235,135.35,136.632,470180.09524865,0
+PKG.US,D,20210924,000000,136.37,137.459,135.816,135.856,284490.40235821,0
+PKG.US,D,20210927,000000,135.612,138.225,135.612,137.536,381836.25238248,0
+PKG.US,D,20210928,000000,137.826,138.05,135.768,136.001,396723.59328364,0
+PKG.US,D,20210929,000000,136.02,136.768,135.146,135.379,431659.78279313,0
+PKG.US,D,20210930,000000,135.875,135.933,131.544,131.611,716089.43730478,0
+PKG.US,D,20211001,000000,131.669,134.107,130.338,133.253,496225.47704794,0
+PKG.US,D,20211004,000000,133.107,134.564,132.622,133.485,523546.56362464,0
+PKG.US,D,20211005,000000,133.495,136.565,132.339,135.709,556893.01287881,0
+PKG.US,D,20211006,000000,134.729,135.826,132.699,135.215,563552.62425918,0
+PKG.US,D,20211007,000000,136.477,137.769,136.059,136.613,666427.55794341,0
+PKG.US,D,20211008,000000,136.613,137.652,132.728,133.233,793287.59476704,0
+PKG.US,D,20211011,000000,133.349,135.078,132.145,132.223,776920.68343396,0
+PKG.US,D,20211012,000000,132.65,134.681,131.961,133.612,537163.34787099,0
+PKG.US,D,20211013,000000,133.612,134.593,128.804,131.417,859157.82328577,0
+PKG.US,D,20211014,000000,132.135,133.912,130.825,133.214,655320.99827118,0
+PKG.US,D,20211015,000000,133.902,134.224,127.687,128.037,1114176.2534498,0
+PKG.US,D,20211018,000000,127.687,130.524,127.037,128.425,514542.49721751,0
+PKG.US,D,20211019,000000,128.425,128.474,126.493,127.221,740880.73644153,0
+PKG.US,D,20211020,000000,127.221,131.067,127.221,129.785,521463.63322537,0
+PKG.US,D,20211021,000000,129.523,130.018,128.076,129.038,949965.55762277,0
+PKG.US,D,20211022,000000,129.513,130.95,128.28,128.3,834254.2950766,0
+PKG.US,D,20211025,000000,128.318,130.494,127.464,128.231,1719977.4605431,0
+PKG.US,D,20211026,000000,130.484,133.107,128.144,130.261,1305917.0496307,0
+PKG.US,D,20211027,000000,130.301,130.436,127.289,129.65,912521.20278822,0
+PKG.US,D,20211028,000000,130.436,133.049,129.28,132.912,861174.85771591,0
+PKG.US,D,20211029,000000,132.339,133.505,131.232,131.544,544578.70364733,0
+PKG.US,D,20211101,000000,130.668,131.097,129.543,129.697,419726.43463318,0
+PKG.US,D,20211102,000000,129.687,130.008,127.289,128.037,560662.46823805,0
+PKG.US,D,20211103,000000,127.765,130.115,127.648,129.63,584017.44117264,0
+PKG.US,D,20211104,000000,129.29,131.009,128.193,128.697,461356.21313212,0
+PKG.US,D,20211105,000000,129.445,131.135,129.163,129.63,328485.22837425,0
+PKG.US,D,20211108,000000,130.125,130.728,128.434,128.668,563757.51953821,0
+PKG.US,D,20211109,000000,128.328,129.455,127.279,128.494,573492.61935289,0
+PKG.US,D,20211110,000000,128.377,130.115,127.6,129.697,756342.60782357,0
+PKG.US,D,20211111,000000,129.775,130.301,129.125,129.367,338010.28478732,0
+PKG.US,D,20211112,000000,129.775,130.251,128.717,129.358,269556.72835374,0
+PKG.US,D,20211115,000000,129.737,130.037,128.931,129.105,518650.69904306,0
+PKG.US,D,20211116,000000,129.31,130.144,128.794,128.853,420891.9695872,0
+PKG.US,D,20211117,000000,128.697,129.407,126.871,128.881,622638.6568309,0
+PKG.US,D,20211118,000000,128.717,129.416,126.687,126.978,816076.27421691,0
+PKG.US,D,20211119,000000,126.774,128.3,126.416,127.444,984555.79329429,0
+PKG.US,D,20211122,000000,127.872,130.087,127.269,128.639,1041811.1534735,0
+PKG.US,D,20211123,000000,129.144,130.348,128.756,128.988,440668.99732285,0
+PKG.US,D,20211124,000000,128.318,128.484,125.988,126.513,763236.97359397,0
+PKG.US,D,20211126,000000,124.977,128.911,124.579,127.9,725405.47994076,0
+PKG.US,D,20211129,000000,128.911,129.28,127.513,128.027,700334.1229352,0
+PKG.US,D,20211130,000000,126.754,127.416,124.609,125.046,1201334.9984961,0
+PKG.US,D,20211201,000000,125.629,127.386,123.958,124.016,763006.33770201,0
+PKG.US,D,20211202,000000,124.502,126.93,124.502,126.327,711327.4239105,0
+PKG.US,D,20211203,000000,126.327,128.017,125.842,127.561,1100050.8346918,0
+PKG.US,D,20211206,000000,128.96,131.009,128.697,130.417,961747.5509786,0
+PKG.US,D,20211207,000000,130.843,132.028,129.494,129.61,1228835.239739,0
+PKG.US,D,20211208,000000,129.921,130.785,126.531,126.62,635888.89474896,0
+PKG.US,D,20211209,000000,125.803,126.57,123.598,123.735,1136374.958051,0
+PKG.US,D,20211210,000000,124.512,124.512,122.559,122.734,744845.82045914,0
+PKG.US,D,20211213,000000,123.317,125.531,122.734,124.977,668647.42840353,0
+PKG.US,D,20211214,000000,125.357,126.066,124.793,125.084,770792.35830473,0
+PKG.US,D,20211215,000000,125.609,126.279,124.103,126.183,540126.60723288,0
+PKG.US,D,20211216,000000,126.997,129.367,126.697,128.794,1046273.5461332,0
+PKG.US,D,20211217,000000,128.911,129.038,124.997,125.444,2049044.4267698,0
+PKG.US,D,20211220,000000,123.647,124.793,120.384,124.512,1252502.1889023,0
+PKG.US,D,20211221,000000,124.987,127.201,124.987,126.123,1538523.6429184,0
+PKG.US,D,20211222,000000,126.123,127.201,125.123,126.376,885847.75003313,0
+PKG.US,D,20211223,000000,126.901,128.124,126.483,126.667,469806.34154873,0
+PKG.US,D,20211227,000000,126.493,128.347,126.201,128.31,304080.03843163,0
+PKG.US,D,20211228,000000,128.31,129.222,127.96,128.775,564449.42721408,0
+PKG.US,D,20211229,000000,128.921,130.194,128.911,129.863,434646.72351892,0
+PKG.US,D,20211230,000000,130.581,130.95,129.3,129.921,449352.85050497,0
+PKG.US,D,20211231,000000,129.687,131.747,129.65,131.349,383179.91237805,0
+PKG.US,D,20220103,000000,131.65,131.834,129.212,129.863,441356.78650065,0
+PKG.US,D,20220104,000000,129.99,134.894,129.99,133.165,781999.8211797,0
+PKG.US,D,20220105,000000,133.835,135.399,132.689,134.078,896358.15710963,0
+PKG.US,D,20220106,000000,135.03,135.263,131.737,132.145,735839.69480297,0
+PKG.US,D,20220107,000000,132.418,134.205,132.252,132.991,567022.45888378,0
+PKG.US,D,20220110,000000,133.495,133.825,129.767,131.174,557359.43278533,0
+PKG.US,D,20220111,000000,131.786,131.786,129.863,131.115,522220.40724586,0
+PKG.US,D,20220112,000000,131.33,131.524,128.31,129.28,635077.55062903,0
+PKG.US,D,20220113,000000,129.687,132.815,129.29,132.311,612160.16811446,0
+PKG.US,D,20220114,000000,131.115,132.786,130.067,132.465,757661.55683073,0
+PKG.US,D,20220118,000000,131.941,132.165,128.357,129.61,765140.74932717,0
+PKG.US,D,20220119,000000,130.766,132.505,129.98,132.281,509154.47211648,0
+PKG.US,D,20220120,000000,132.097,132.991,130.388,130.455,459729.40639418,0
+PKG.US,D,20220121,000000,130.728,132.242,129.056,129.775,687171.40310116,0
+PKG.US,D,20220124,000000,127.823,132.145,127.144,131.757,955914.72808593,0
+PKG.US,D,20220125,000000,129.697,132.67,128.814,130.271,988636.19525788,0
+PKG.US,D,20220126,000000,129.844,131.698,127.289,128.697,949384.84939479,0
+PKG.US,D,20220127,000000,137.292,144.46,137.079,138.429,2105401.9543697,0
+PKG.US,D,20220128,000000,138.896,141.634,138.196,140.421,1495520.3453129,0
+PKG.US,D,20220131,000000,142.081,145.635,141.207,145.315,2156336.4496349,0
+PKG.US,D,20220201,000000,145.267,145.393,142.081,144.188,789871.30061738,0
+PKG.US,D,20220202,000000,143.936,144.198,141.664,142.071,682456.75243469,0
+PKG.US,D,20220203,000000,141.741,143.926,140.896,142.954,739565.90593246,0
+PKG.US,D,20220204,000000,142.236,143.791,140.867,141.497,633092.43455892,0
+PKG.US,D,20220207,000000,141.489,144.373,140.683,143.16,907032.27448445,0
+PKG.US,D,20220208,000000,144.635,145.772,142.741,145.188,836420.6250618,0
+PKG.US,D,20220209,000000,145.519,146.878,145.519,145.732,490692.27488992,0
+PKG.US,D,20220210,000000,144.898,146.431,143.13,143.47,700578.1439459,0
+PKG.US,D,20220211,000000,143.217,144.373,142.013,142.576,776941.27592432,0
+PKG.US,D,20220214,000000,142.877,142.877,140.459,141.838,1060909.658652,0
+PKG.US,D,20220215,000000,143.071,144.315,142.091,142.847,719308.04354706,0
+PKG.US,D,20220216,000000,142.304,143.635,142.042,143.257,424394.75219635,0
+PKG.US,D,20220217,000000,144.48,144.48,142.79,143.294,767557.27807017,0
+PKG.US,D,20220218,000000,142.857,144.392,142.353,143.237,482732.24774372,0
+PKG.US,D,20220222,000000,143.791,144.674,142.713,143.8,467209.62851514,0
+PKG.US,D,20220223,000000,144.12,144.305,140.09,140.139,635146.53547171,0
+PKG.US,D,20220224,000000,138.293,141.353,136.127,140.847,1039919.7332345,0
+PKG.US,D,20220225,000000,141.624,145.422,141.624,144.344,828332.9244754,0
+PKG.US,D,20220228,000000,142.304,143.421,139.817,142.003,734809.04066077,0
+PKG.US,D,20220301,000000,141.78,142.081,137.7,138.07,751246.99608557,0
+PKG.US,D,20220302,000000,138.915,142.314,138.594,142.091,772299.72859862,0
+PKG.US,D,20220303,000000,142.954,144.48,142.216,143.411,509725.91372379,0
+PKG.US,D,20220304,000000,141.139,144.597,140.508,144.334,570548.92285684,0
+PKG.US,D,20220307,000000,143.965,144.723,139.886,140.051,732532.54085217,0
+PKG.US,D,20220308,000000,140.75,141.577,135.185,135.836,987834.1177586,0
+PKG.US,D,20220309,000000,138.73,143.441,137.993,142.44,1026914.5459517,0
+PKG.US,D,20220310,000000,141.333,144.46,140.819,143.751,717930.4059424,0
+PKG.US,D,20220311,000000,144.741,145.607,143.548,144.47,599498.87542052,0
+PKG.US,D,20220314,000000,146.16,147.724,145.267,146.588,768830.92359854,0
+PKG.US,D,20220315,000000,147.404,148.539,144.791,147.966,952143.21347766,0
+PKG.US,D,20220316,000000,148.452,151.443,148.321,150.87,776016.67310744,0
+PKG.US,D,20220317,000000,149.977,151.959,148.472,151.764,553253.29020881,0
+PKG.US,D,20220318,000000,152.968,152.968,149.55,151.969,1407712.9368204,0
+PKG.US,D,20220321,000000,152.289,153.212,150.321,151.832,521623.22502561,0
+PKG.US,D,20220322,000000,153.046,153.046,148.325,149.045,1024214.8704664,0
+PKG.US,D,20220323,000000,148.549,149.753,147.743,148.423,422873.99678374,0
+PKG.US,D,20220324,000000,149.463,150.754,148.2,148.559,381719.90481198,0
+PKG.US,D,20220325,000000,149.132,151.638,147.831,151.638,454495.8249708,0
+PKG.US,D,20220328,000000,151.705,151.705,149.861,150.716,401831.56051587,0
+PKG.US,D,20220329,000000,152.075,152.113,150.132,151.89,494750.02511411,0
+PKG.US,D,20220330,000000,151.89,153.905,151.589,152.356,487308.92872481,0
+PKG.US,D,20220331,000000,151.909,153.542,151.618,151.618,557576.68355855,0
+PKG.US,D,20220401,000000,152.745,152.745,149.963,151.278,639974.44483512,0
+PKG.US,D,20220404,000000,150.443,151.143,148.472,150.696,775209.44748558,0
+PKG.US,D,20220405,000000,150.239,151.138,149.025,149.646,408024.75198972,0
+PKG.US,D,20220406,000000,148.715,149.181,145.927,148.064,641729.95463778,0
+PKG.US,D,20220407,000000,147.666,148.355,145.752,146.948,1073764.5207553,0
+PKG.US,D,20220408,000000,147.966,149.481,147.132,148.928,499358.62445525,0
+PKG.US,D,20220411,000000,149.656,152.406,149.656,150.452,423172.58789387,0
+PKG.US,D,20220412,000000,150.452,153.444,150.111,152.453,533229.15258893,0
+PKG.US,D,20220413,000000,152.609,155.368,152.609,154.998,616992.19597593,0
+PKG.US,D,20220414,000000,155.64,159.544,155.296,158.329,621914.83079497,0
+PKG.US,D,20220418,000000,158.125,159.587,155.445,156.164,690818.33314278,0
+PKG.US,D,20220419,000000,156.746,159.611,156.315,159.223,661184.70989938,0
+PKG.US,D,20220420,000000,160.252,162.962,160.233,162.166,710884.6853679,0
+PKG.US,D,20220421,000000,162.457,163.652,161.156,161.253,480491.78479323,0
+PKG.US,D,20220422,000000,160.485,160.744,156.474,156.542,466757.62335188,0
+PKG.US,D,20220425,000000,155.853,158.408,154.086,157.62,682268.33114795,0
+PKG.US,D,20220426,000000,156.97,160.126,154.523,154.852,772187.49952618,0
+PKG.US,D,20220427,000000,156.124,158.932,154.57,156.999,603738.86918433,0
+PKG.US,D,20220428,000000,157.727,158.64,155.406,158.164,581935.54039788,0
+PKG.US,D,20220429,000000,158.582,159.107,155.804,156.534,655518.68617857,0
+PKG.US,D,20220502,000000,157.523,157.65,153.561,155.464,630793.28301095,0
+PKG.US,D,20220503,000000,156.106,158.204,155.695,157.038,806627.41001815,0
+PKG.US,D,20220504,000000,157.514,160.952,157.31,160.845,576009.02167411,0
+PKG.US,D,20220505,000000,159.281,160.709,156.901,158.358,496223.41779891,0
+PKG.US,D,20220506,000000,157.601,158.66,155.807,157.795,497979.95722607,0
+PKG.US,D,20220509,000000,156.542,158.747,155.654,156.154,508716.88169647,0
+PKG.US,D,20220510,000000,157.232,157.911,152.279,155.61,829106.17248818,0
+PKG.US,D,20220511,000000,155.086,157.65,154.017,154.26,505457.09047349,0
+PKG.US,D,20220512,000000,154.639,154.639,150.112,152.006,661380.33855774,0
+PKG.US,D,20220513,000000,152.92,155.086,150.152,150.929,716433.33189368,0
+PKG.US,D,20220516,000000,151.23,151.618,149.389,151.065,765981.95255811,0
+PKG.US,D,20220517,000000,153.434,155.027,152.065,154.173,555056.16273927,0
+PKG.US,D,20220518,000000,153.085,153.085,146.141,146.675,803890.66805014,0
+PKG.US,D,20220519,000000,146.218,147.899,143.965,146.16,897492.80332811,0
+PKG.US,D,20220520,000000,147.685,147.889,142.61,144.771,900043.18325841,0
+PKG.US,D,20220523,000000,146.209,149.142,145.9,148.539,553221.37184876,0
+PKG.US,D,20220524,000000,148.218,148.628,143.644,147.355,570972.09853361,0
+PKG.US,D,20220525,000000,146.752,150.103,146.752,148.928,591874.50586707,0
+PKG.US,D,20220526,000000,149.958,152.75,149.958,151.909,516549.23540247,0
+PKG.US,D,20220527,000000,153.075,155.376,152.095,155.299,710168.06670359,0
+PKG.US,D,20220531,000000,153.92,154.649,151.89,152.755,1330523.0163543,0
+PKG.US,D,20220601,000000,152.503,153.639,149.472,152.94,640223.6139684,0
+PKG.US,D,20220602,000000,154.056,155.299,151.41,155.096,620659.71850791,0
+PKG.US,D,20220603,000000,154.24,155.561,153.852,154.542,336880.78669143,0
+PKG.US,D,20220606,000000,155.474,156.571,154.309,156.213,563661.76445806,0
+PKG.US,D,20220607,000000,155.057,157.985,154.61,157.63,545915.15627129,0
+PKG.US,D,20220608,000000,156.542,158.241,154.128,155.027,511922.10282001,0
+PKG.US,D,20220609,000000,153.327,154.406,151.54,151.667,541096.51352853,0
+PKG.US,D,20220610,000000,149.259,149.259,146.811,147.141,602591.86747163,0
+PKG.US,D,20220613,000000,144.392,144.727,138.846,139.536,717258.06113235,0
+PKG.US,D,20220614,000000,139.507,144.524,139.331,144.249,976488.77712918,0
+PKG.US,D,20220615,000000,145.454,146.395,142.3,144.249,766074.34176293,0
+PKG.US,D,20220616,000000,141.711,141.731,137.264,138.586,565697.13855028,0
+PKG.US,D,20220617,000000,139.262,140.046,135.955,136.851,1138426.667739,0
+PKG.US,D,20220621,000000,137.557,139.183,135.97,136.685,810819.33061603,0
+PKG.US,D,20220622,000000,134.765,136.362,133.021,133.834,641195.82295146,0
+PKG.US,D,20220623,000000,133.345,134.236,131.084,133.051,598247.2067433,0
+PKG.US,D,20220624,000000,134,137.9,133.716,137.753,1209620.1817899,0
+PKG.US,D,20220627,000000,138.184,139.948,137.763,138.821,635393.33517506,0
+PKG.US,D,20220628,000000,139.115,140.163,136.058,136.136,554500.42950768,0
+PKG.US,D,20220629,000000,137.165,137.165,135.186,136.107,553493.03189373,0
+PKG.US,D,20220630,000000,134.441,135.088,132.736,134.716,885733.17324133,0
+PKG.US,D,20220701,000000,134.108,136.465,132.091,135.941,916180.66890676,0
+PKG.US,D,20220705,000000,134.333,134.549,132.36,134.383,674183.75697669,0
+PKG.US,D,20220706,000000,134.96,136.274,132.736,135.677,620279.30896696,0
+PKG.US,D,20220707,000000,136.94,139.311,136.773,138.723,748688.3124255,0
+PKG.US,D,20220708,000000,139.36,139.36,136.342,136.979,612029.26346183,0
+PKG.US,D,20220711,000000,135.637,137.292,134.333,135.04,486550.59288035,0
+PKG.US,D,20220712,000000,135.04,136.636,135.04,135.333,699321.74667679,0
+PKG.US,D,20220713,000000,133.207,134.882,132.815,134.226,496141.79387152,0
+PKG.US,D,20220714,000000,131.728,133.481,131.101,132.698,511917.21182616,0
+PKG.US,D,20220715,000000,134.677,134.794,132.541,133.051,485775.90717721,0
+PKG.US,D,20220718,000000,133.962,134.378,131.091,131.571,724841.46556394,0
+PKG.US,D,20220719,000000,132.874,136.117,132.531,135.48,462204.64021005,0
+PKG.US,D,20220720,000000,135.147,136.509,134.451,136.214,407079.47533479,0
+PKG.US,D,20220721,000000,136,139.076,135.529,138.997,592160.9737423,0
+PKG.US,D,20220722,000000,139.595,140.134,138.478,138.733,476450.07941766,0
+PKG.US,D,20220725,000000,139.047,141.359,138.356,140.996,1035769.0744121,0
+PKG.US,D,20220726,000000,138.478,138.988,131.552,134.157,1123726.0113725,0
+PKG.US,D,20220727,000000,134.216,136.851,133.589,136.509,735775.86337373,0
+PKG.US,D,20220728,000000,137.528,138.704,135.539,137.322,606170.63904027,0
+PKG.US,D,20220729,000000,138.155,138.586,136.607,137.763,1369680.0464528,0
+PKG.US,D,20220801,000000,136.921,137.984,135.554,136.029,893022.77178118,0
+PKG.US,D,20220802,000000,135.569,135.95,134.187,135.314,959209.91775068,0
+PKG.US,D,20220803,000000,136.558,137.204,134.431,136.332,533953.39671493,0
+PKG.US,D,20220804,000000,135.695,136.607,134.647,134.951,976323.42919254,0
+PKG.US,D,20220805,000000,134.108,135.03,131.086,132.482,1019820.1431906,0
+PKG.US,D,20220808,000000,133.922,136.181,133.099,135.176,603770.03196021,0
+PKG.US,D,20220809,000000,135.058,136.146,134.599,136.126,621137.68930468,0
+PKG.US,D,20220810,000000,138.488,139.693,138.057,138.321,467870.35870554,0
+PKG.US,D,20220811,000000,138.664,139.84,137.508,139.183,527179.23464421,0
+PKG.US,D,20220812,000000,140.046,141.172,139.105,141.006,376866.73291273,0
+PKG.US,D,20220815,000000,139.958,140.688,139.13,140.419,364827.97419281,0
+PKG.US,D,20220816,000000,140.105,143.303,139.958,142.809,428105.20061077,0
+PKG.US,D,20220817,000000,141.074,142.28,140.555,141.565,416819.6936022,0
+PKG.US,D,20220818,000000,141.261,142.534,140.163,142.202,449867.84693769,0
+PKG.US,D,20220819,000000,141.593,142.212,139.762,140.271,602578.91441667,0
+PKG.US,D,20220822,000000,138.184,138.213,136.46,137.567,435934.73161039,0
+PKG.US,D,20220823,000000,137.743,139.213,137.743,138.273,394284.4029047,0
+PKG.US,D,20220824,000000,137.929,138.292,136.44,137.126,522331.06983543,0
+PKG.US,D,20220825,000000,137.675,140.683,137.493,140.653,384587.05262086,0
+PKG.US,D,20220826,000000,140.849,140.849,135.96,136.126,362166.07654623,0
+PKG.US,D,20220829,000000,135.147,136.166,134.089,135.078,377551.59998361,0
+PKG.US,D,20220830,000000,135.421,136.935,133.786,136.332,652253.72138058,0
+PKG.US,D,20220831,000000,136.313,136.563,134.108,134.148,1172722.0752632,0
+PKG.US,D,20220901,000000,133.521,134,132.345,133.716,813801.71747314,0
+PKG.US,D,20220902,000000,135.196,136.294,132.756,133.354,650410.39808697,0
+PKG.US,D,20220906,000000,133.658,134.843,132.825,133.423,765250.66407858,0
+PKG.US,D,20220907,000000,133.599,136.622,133.599,136.382,526797.50545716,0
+PKG.US,D,20220908,000000,135.058,136.768,133.648,136.685,763308.33615624,0
+PKG.US,D,20220909,000000,137.254,137.557,136.264,136.753,592306.9290197,0
+PKG.US,D,20220912,000000,137.822,140.349,137.802,139.203,405396.39664644,0
+PKG.US,D,20220913,000000,136.538,137.195,134.657,134.99,626625.81186822,0
+PKG.US,D,20220914,000000,134.834,135.206,128.876,129.396,897296.30147685,0
+PKG.US,D,20220915,000000,129.327,131.58,129.082,129.994,661588.73513661,0
+PKG.US,D,20220916,000000,122.763,122.792,114.239,115.679,2698202.746011,0
+PKG.US,D,20220919,000000,116.355,121.636,116.002,121.587,1240335.0920196,0
+PKG.US,D,20220920,000000,119.667,119.667,115.375,116.992,978194.3104756,0
+PKG.US,D,20220921,000000,117.737,120.117,115.66,115.709,783756.36432027,0
+PKG.US,D,20220922,000000,115.621,115.797,113.406,113.534,548805.11169021,0
+PKG.US,D,20220923,000000,111.789,112.476,110.183,111.663,829702.67737966,0
+PKG.US,D,20220926,000000,111.359,112.456,108.488,110.633,984116.21620624,0
+PKG.US,D,20220927,000000,112.211,113.115,109.467,110.996,705200.78442387,0
+PKG.US,D,20220928,000000,112.28,114.013,111.927,113.465,942196.43160382,0
+PKG.US,D,20220929,000000,111.496,112.27,109.713,111.907,895959.22865589,0
+PKG.US,D,20220930,000000,112.363,114.27,110.897,111.234,1144183.3138007,0
+PKG.US,D,20221003,000000,112.987,115.028,111.561,113.918,851098.26754322,0
+PKG.US,D,20221004,000000,115.959,117.316,115.444,117.029,602805.58229638,0
+PKG.US,D,20221005,000000,115.176,117.504,114.309,116.286,674538.37147607,0
+PKG.US,D,20221006,000000,115.047,116.632,114.443,114.83,793411.610096,0
+PKG.US,D,20221007,000000,113.502,113.631,111.774,112.64,589293.47411475,0
+PKG.US,D,20221010,000000,113.73,114.116,112.274,113.076,482671.48277852,0
+PKG.US,D,20221011,000000,112.076,114.839,111.194,113.344,510362.97620625,0
+PKG.US,D,20221012,000000,113.997,113.997,112.422,112.452,585102.04541321,0
+PKG.US,D,20221013,000000,110.629,115.523,109.515,114.701,454204.69618055,0
+PKG.US,D,20221014,000000,115.563,115.86,112.551,112.64,559566.83611517,0
+PKG.US,D,20221017,000000,114.83,115.85,113.938,114.849,552731.53656359,0
+PKG.US,D,20221018,000000,114.612,116.671,114.612,115.602,741196.42267825,0
+PKG.US,D,20221019,000000,115.137,115.295,112.611,113.324,351156.32180084,0
+PKG.US,D,20221020,000000,113.324,114.641,111.462,111.808,452986.23412787,0
+PKG.US,D,20221021,000000,112.185,116.107,111.91,115.84,623300.37649163,0
+PKG.US,D,20221024,000000,116.345,116.88,115.176,115.186,690476.29930361,0
+PKG.US,D,20221025,000000,113.433,116.608,110.946,114.839,789624.98941693,0
+PKG.US,D,20221026,000000,114.711,118.118,113.69,115.265,1034169.4148447,0
+PKG.US,D,20221027,000000,115.464,120.516,115.275,118.128,1274475.9747404,0
+PKG.US,D,20221028,000000,117.712,120.02,117.118,119.565,866638.45382248,0
+PKG.US,D,20221031,000000,118.732,120.08,117.296,119.079,871180.17774547,0
+PKG.US,D,20221101,000000,120.615,121.258,117.821,119.456,839443.63258192,0
+PKG.US,D,20221102,000000,118.683,121.14,116.91,117.425,889851.82159511,0
+PKG.US,D,20221103,000000,117.118,120.862,116.84,120.09,1022298.7476719,0
+PKG.US,D,20221104,000000,122.457,124.191,121.283,123.329,999385.20030495,0
+PKG.US,D,20221107,000000,123.983,123.993,121.046,121.457,775313.36015351,0
+PKG.US,D,20221108,000000,121.982,122.417,120.01,120.466,1165029.4127137,0
+PKG.US,D,20221109,000000,119.852,120.179,118.311,118.881,799052.67550645,0
+PKG.US,D,20221110,000000,122.804,123.943,120.823,123.903,1410578.2869753,0
+PKG.US,D,20221111,000000,124.815,129.025,123.755,128.252,771984.04130532,0
+PKG.US,D,20221114,000000,128.034,130.818,127.47,128.529,847033.0258811,0
+PKG.US,D,20221115,000000,130.431,131.62,128.138,128.955,793896.16832739,0
+PKG.US,D,20221116,000000,128.747,129.401,128.009,128.648,765656.51840039,0
+PKG.US,D,20221117,000000,127.222,128.45,125.994,128.262,670461.01585817,0
+PKG.US,D,20221118,000000,129.837,130.342,127.499,127.826,936876.17895907,0
+PKG.US,D,20221121,000000,127.172,130.738,126.489,130.104,783442.83398142,0
+PKG.US,D,20221122,000000,130.996,132.323,130.555,132.066,518256.22789637,0
+PKG.US,D,20221123,000000,132.591,133.284,131.184,132.096,306331.65690813,0
+PKG.US,D,20221125,000000,131.788,132.452,131.372,131.719,234269.77192962,0
+PKG.US,D,20221128,000000,130.699,130.771,128.589,128.876,512564.68767014,0
+PKG.US,D,20221129,000000,128.965,132.056,128.965,131.442,845174.54316445,0
+PKG.US,D,20221130,000000,131.105,135.345,130.59,134.612,1410137.1370854,0
+PKG.US,D,20221201,000000,135.325,135.682,133.512,134.879,682467.96503354,0
+PKG.US,D,20221202,000000,133.998,137.296,133.393,136.524,821885.46316817,0
+PKG.US,D,20221205,000000,135.454,135.612,133.849,134.305,531275.70187608,0
+PKG.US,D,20221206,000000,134.552,135.295,132.413,133.562,444259.13848123,0
+PKG.US,D,20221207,000000,133.264,134.622,133.156,133.928,468085.2705173,0
+PKG.US,D,20221208,000000,134.661,135.508,133.284,134.681,562069.37748104,0
+PKG.US,D,20221209,000000,134.404,135.939,133.433,133.839,659621.04442341,0
+PKG.US,D,20221212,000000,134.225,135.86,132.997,135.84,601168.1792728,0
+PKG.US,D,20221213,000000,138.881,139.124,134.305,135.216,720175.68090268,0
+PKG.US,D,20221214,000000,134.988,136.296,133.443,134.057,642099.21687701,0
+PKG.US,D,20221215,000000,130.927,132.502,130.005,131.63,716324.45245942,0
+PKG.US,D,20221216,000000,131.14,131.35,129.09,130.58,1097037,0
+PKG.US,D,20221219,000000,130.88,131.7,127.76,128.61,552160,0
+PKG.US,D,20221220,000000,128.97,129.55,127.44,127.89,403676,0
+PKG.US,D,20221221,000000,128.74,129.26,128.04,128.43,448419,0
+PKG.US,D,20221222,000000,127.35,127.765,124.83,127.41,659426,0
+PKG.US,D,20221223,000000,127.47,128.985,126.93,128.7,302611,0
+PKG.US,D,20221227,000000,128.63,130.71,128.43,129.56,334167,0
+PKG.US,D,20221228,000000,129.69,130.6,127,127.01,257899,0
+PKG.US,D,20221229,000000,128.19,129.42,128.01,128.63,287055,0
+PKG.US,D,20221230,000000,127.41,128.69,127.06,127.91,367587,0
+PKG.US,D,20230103,000000,128.34,129.6648,127.32,129.06,508587,0
+PKG.US,D,20230104,000000,130.29,131.76,129.8446,130.8,597907,0
+PKG.US,D,20230105,000000,129.62,130.335,127.86,129.88,577143,0
+PKG.US,D,20230106,000000,131.42,132.78,131.055,132.19,514054,0
+PKG.US,D,20230109,000000,134.27,135.48,132.175,132.48,804593,0
+PKG.US,D,20230110,000000,132.74,133.095,131.291,132.73,466607,0
+PKG.US,D,20230111,000000,133.29,134.06,132.63,133.58,461661,0
+PKG.US,D,20230112,000000,134.59,136.11,133.215,135.97,509768,0
+PKG.US,D,20230113,000000,135.26,135.525,134.12,135.4,568922,0
+PKG.US,D,20230117,000000,135.47,136.05,133.205,133.5,594028,0
+PKG.US,D,20230118,000000,134.17,134.2,130.88,130.91,530328,0
+PKG.US,D,20230119,000000,130.49,130.49,128.29,129.77,718484,0
+PKG.US,D,20230120,000000,130.36,132.74,129.29,132.48,491774,0
+PKG.US,D,20230123,000000,132.51,133.962,131.34,132.05,684937,0
+PKG.US,D,20230124,000000,130.66,131.205,128.86,130.03,671407,0
+PKG.US,D,20230125,000000,129.37,130.07,127.125,129.15,877817,0
+PKG.US,D,20230126,000000,127.5,138.825,127.5,138.62,1253277,0
+PKG.US,D,20230127,000000,138.62,140.31,137.05,138.41,706451,0
+PKG.US,D,20230130,000000,137.73,140.965,137.73,138.69,760880,0
+PKG.US,D,20230131,000000,140.2,142.7,137.79,142.7,3179280,0
+PKG.US,D,20230201,000000,140.37,143.1,139.44,142.15,897912,0
+PKG.US,D,20230202,000000,142.19,145.44,141.3,145.09,895627,0
+PKG.US,D,20230203,000000,144.51,146.24,144.38,144.42,857923,0
+PKG.US,D,20230206,000000,143.01,143.37,142.025,142.59,524114,0
+PKG.US,D,20230207,000000,142,144.04,140.68,143.38,630247,0
+PKG.US,D,20230208,000000,142.72,143.24,140.43,141.81,781069,0
+PKG.US,D,20230209,000000,142.61,143.25,139.68,140.1,606496,0
+PKG.US,D,20230210,000000,139.7,140.22,138.3373,139.92,554810,0
+PKG.US,D,20230213,000000,140.37,142.24,139.35,142.08,424535,0
+PKG.US,D,20230214,000000,141.93,143.31,141,142.63,422496,0
+PKG.US,D,20230215,000000,141.88,143.34,141.38,142.6,351705,0
+PKG.US,D,20230216,000000,141.3,142.54,140.46,141.48,275481,0
+PKG.US,D,20230217,000000,141.35,141.49,140.09,141.01,394289,0
+PKG.US,D,20230221,000000,139.3,139.5,133.65,134.17,585003,0
+PKG.US,D,20230222,000000,134.62,135.64,133.81,134.72,589753,0
+PKG.US,D,20230223,000000,135.45,137.51,134.03,137.4,504296,0
+PKG.US,D,20230224,000000,135.78,138.01,135.26,137.8,597427,0
+PKG.US,D,20230227,000000,139.24,140.07,135.97,136.87,624383,0
+PKG.US,D,20230228,000000,136.34,137.53,136.045,136.72,682040,0
+PKG.US,D,20230301,000000,136.37,139.59,136.34,138.7,479231,0
+PKG.US,D,20230302,000000,138.22,141.28,138.15,141.01,964662,0
+PKG.US,D,20230303,000000,141.63,142.935,139.755,142.34,647593,0
+PKG.US,D,20230306,000000,141.84,141.84,137.17,137.76,951102,0
+PKG.US,D,20230307,000000,137.47,138.59,136.73,137.27,637860,0
+PKG.US,D,20230308,000000,137.32,138.82,137.11,138.07,549384,0
+PKG.US,D,20230309,000000,138.52,139.08,135.52,135.6,642121,0
+PKG.US,D,20230310,000000,135.16,135.16,131.03,132.42,558934,0
+PKG.US,D,20230313,000000,130.94,133.51,129.57,130.69,836336,0
+PKG.US,D,20230314,000000,131.43,132.42,129.74,131.35,788194,0
+PKG.US,D,20230315,000000,128.71,129.44,127.055,128.5,938287,0
+PKG.US,D,20230316,000000,126.94,130.1,126.83,129.17,794613,0
+PKG.US,D,20230317,000000,129.46,129.46,126.225,127.32,4941839,0
+PKG.US,D,20230320,000000,129.42,134.24,129.42,133.5,961152,0
+PKG.US,D,20230321,000000,135.3,135.62,132.4,132.96,819477,0
+PKG.US,D,20230322,000000,133.31,133.77,130.57,130.72,523844,0
+PKG.US,D,20230323,000000,130.4,132.41,129.76,131.08,556841,0
+PKG.US,D,20230324,000000,130.35,133.337,129.2,133.15,470090,0
+PKG.US,D,20230327,000000,133.83,133.91,132.02,132.25,545449,0
+PKG.US,D,20230328,000000,132.32,134.72,132.32,134.52,332235,0
+PKG.US,D,20230329,000000,135.95,136.87,134.78,136.67,497416,0
+PKG.US,D,20230330,000000,137.98,138.05,136.93,137.58,492768,0
+PKG.US,D,20230331,000000,138.31,139.16,138.07,138.83,572112,0
+PKG.US,D,20230403,000000,138.63,140.85,138.627,140.3,843524,0
+PKG.US,D,20230404,000000,140.28,141.28,138.24,138.93,1159861,0
+PKG.US,D,20230405,000000,138.92,140.44,138.09,140.39,653394,0
+PKG.US,D,20230406,000000,140.72,141.82,139.722,141.15,703391,0
+PKG.US,D,20230410,000000,140.75,141.67,139.88,140.95,478943,0
+PKG.US,D,20230411,000000,141.95,144.42,141.7,143.24,597073,0
+PKG.US,D,20230412,000000,144.13,144.65,141.765,142.19,480300,0
+PKG.US,D,20230413,000000,142.36,143.1,140.3903,142.41,420738,0
+PKG.US,D,20230414,000000,141.86,142.76,139.76,141.16,508082,0
+PKG.US,D,20230417,000000,141.59,142.96,140.78,142.89,454807,0
+PKG.US,D,20230418,000000,143.06,143.58,141.67,142.88,429040,0
+PKG.US,D,20230419,000000,142.62,143.03,141.43,142.37,780733,0
+PKG.US,D,20230420,000000,142.49,143.55,141.03,143.34,565998,0
+PKG.US,D,20230421,000000,143.18,143.61,141.17,143.23,480724,0
+PKG.US,D,20230424,000000,143.67,145.17,143.67,144.91,822522,0
+PKG.US,D,20230425,000000,134.64,138.27,133.7,134.38,1350981,0
+PKG.US,D,20230426,000000,132.81,134.52,131.75,132.09,799605,0
+PKG.US,D,20230427,000000,132.01,133.34,130.17,133.31,930182,0
+PKG.US,D,20230428,000000,133.57,136.09,133.13,135.26,645575,0
+PKG.US,D,20230501,000000,134.71,138.475,134.71,138.15,924466,0
+PKG.US,D,20230502,000000,137.22,137.22,131.65,133.55,919242,0
+PKG.US,D,20230503,000000,134.2,136.02,133.31,133.65,917844,0
+PKG.US,D,20230504,000000,133.87,134.46,132.13,133.05,657027,0
+PKG.US,D,20230505,000000,134.6,136.55,134.22,135.37,536329,0
+PKG.US,D,20230508,000000,135.98,136.89,134.76,136.03,439831,0
+PKG.US,D,20230509,000000,135.89,135.9,132.9,133.35,651969,0
+PKG.US,D,20230510,000000,134.25,134.65,131.19,133.28,601668,0
+PKG.US,D,20230511,000000,132.4,133.16,131.66,132.34,454280,0
+PKG.US,D,20230512,000000,132.98,133.45,131.21,132.42,323421,0
+PKG.US,D,20230515,000000,132.34,132.34,129.71,130.44,685314,0
+PKG.US,D,20230516,000000,129.39,129.83,126.82,127,808450,0
+PKG.US,D,20230517,000000,127.49,129.19,126.975,128.96,490586,0
+PKG.US,D,20230518,000000,128.56,129.305,127.37,129.23,398759,0
+PKG.US,D,20230519,000000,130.26,130.7,128.475,129.45,399726,0
+PKG.US,D,20230522,000000,129.12,130.285,127.79,129.07,679501,0
+PKG.US,D,20230523,000000,128.93,129.58,127.645,127.93,619632,0
+PKG.US,D,20230524,000000,127.38,128.07,126.27,127.41,474627,0
+PKG.US,D,20230525,000000,126.75,127.85,125.91,127.33,513592,0
+PKG.US,D,20230526,000000,127.88,129.04,127.01,127.2,355649,0
+PKG.US,D,20230530,000000,126.99,127.35,124.82,126.39,430534,0
+PKG.US,D,20230531,000000,125.79,126.19,123.71,124.03,893511,0
+PKG.US,D,20230601,000000,124.86,125.62,122.2,124.83,891308,0
+PKG.US,D,20230602,000000,126.37,128.15,125.86,128.08,919888,0
+PKG.US,D,20230605,000000,127.74,128.57,126.365,127.15,844010,0
+PKG.US,D,20230606,000000,126.95,130.17,126.95,129.57,507909,0
+PKG.US,D,20230607,000000,130.21,133.13,129.545,132.85,515785,0
+PKG.US,D,20230608,000000,133.11,133.11,130.33,130.82,646690,0
+PKG.US,D,20230609,000000,130.7,131.47,129.21,130.8,408143,0
+PKG.US,D,20230612,000000,129.9,131.42,128.5605,130.84,517575,0
+PKG.US,D,20230613,000000,131.58,134.1699,131.38,131.96,843862,0
+PKG.US,D,20230614,000000,131.76,133.66,130.86,131.36,610280,0
+PKG.US,D,20230615,000000,130.93,133.19,130.57,132.66,461717,0
+PKG.US,D,20230616,000000,133.04,133.87,131.3,132.42,1738211,0
+PKG.US,D,20230620,000000,131.36,132.81,130.78,131.68,688848,0
+PKG.US,D,20230621,000000,130.93,132.75,129.63,131.66,600383,0
+PKG.US,D,20230622,000000,131.29,131.29,129.52,130.81,542326,0
+PKG.US,D,20230623,000000,129.62,130.4496,128.62,128.82,836962,0
+PKG.US,D,20230626,000000,129.18,131.47,129.18,130.92,442604,0
+PKG.US,D,20230627,000000,130.95,132.5,129.73,131.66,473607,0
+PKG.US,D,20230628,000000,131.26,131.61,127.9,129.4,875437,0
+PKG.US,D,20230629,000000,128.89,132,128.735,131.86,881234,0
+PKG.US,D,20230630,000000,131.5,132.76,130.35,132.16,648828,0
+PKG.US,D,20230703,000000,131.92,133.5,131.78,132.61,363462,0
+PKG.US,D,20230705,000000,130.62,130.65,128.98,130.03,784785,0
+PKG.US,D,20230706,000000,129.24,130.55,127.695,130.15,695435,0
+PKG.US,D,20230707,000000,129.82,133.675,129.82,132.5,701980,0
+PKG.US,D,20230710,000000,131.58,133.01,130.91,131.93,610569,0
+PKG.US,D,20230711,000000,132.34,133.01,131.71,132.51,621608,0
+PKG.US,D,20230712,000000,133.85,134.5,132.72,133.44,415129,0
+PKG.US,D,20230713,000000,133.11,134.57,132.77,134.06,497596,0
+PKG.US,D,20230714,000000,134,134.67,133.213,134.21,564519,0
+PKG.US,D,20230717,000000,133.43,134.64,132.7,133.99,508666,0
+PKG.US,D,20230718,000000,133.6,135.48,133.6,135.41,498043,0
+PKG.US,D,20230719,000000,135.23,136.025,134.4,135.87,590552,0
+PKG.US,D,20230720,000000,136.52,136.94,135.1,135.98,386512,0
+PKG.US,D,20230721,000000,136.02,137.54,135.54,137.35,677211,0
+PKG.US,D,20230724,000000,137.66,139.41,136.54,138.67,1005116,0
+PKG.US,D,20230725,000000,145.07,154.355,144.505,152.65,2218479,0
+PKG.US,D,20230726,000000,151.7,151.8,148.0175,150.55,1378932,0
+PKG.US,D,20230727,000000,151.89,155.4,150.6,152.43,916971,0
+PKG.US,D,20230728,000000,154.5,155.39,152.24,152.82,561118,0
+PKG.US,D,20230731,000000,153.02,154.58,152.53,153.35,728332,0
+PKG.US,D,20230801,000000,152.69,154.1325,151.9895,153.1,653522,0
+PKG.US,D,20230802,000000,153.28,156.2,152.255,154.64,674393,0
+PKG.US,D,20230803,000000,156.61,158.66,153.89,155.22,1090184,0
+PKG.US,D,20230804,000000,155.76,157.09,153.59,153.89,874878,0
+PKG.US,D,20230807,000000,154.24,155.2,152.18,153.05,667327,0
+PKG.US,D,20230808,000000,151.46,152.955,149.87,152.45,582286,0
+PKG.US,D,20230809,000000,152.71,153.241,151.76,152.19,393659,0
+PKG.US,D,20230810,000000,153.23,153.5,151.9342,152.84,679809,0
+PKG.US,D,20230811,000000,152.05,153.18,151.5801,152.02,287987,0
+PKG.US,D,20230814,000000,151.89,151.89,150.47,150.84,348805,0
+PKG.US,D,20230815,000000,149.36,149.81,147.61,147.71,457610,0
+PKG.US,D,20230816,000000,147.55,148.87,147.14,147.31,408670,0
+PKG.US,D,20230817,000000,148.15,149.04,146.13,146.7,497279,0
+PKG.US,D,20230818,000000,145.72,147.4,145.72,146.98,405838,0
+PKG.US,D,20230821,000000,147.04,147.245,144.91,145.24,338764,0
+PKG.US,D,20230822,000000,145.53,146.32,144.71,145.07,328312,0
+PKG.US,D,20230823,000000,145.42,145.54,144.65,145.4,361465,0
+PKG.US,D,20230824,000000,145.06,146.97,144.3484,144.58,268194,0
+PKG.US,D,20230825,000000,145.32,146.737,144.7,146.04,349852,0
+PKG.US,D,20230828,000000,146.8,148.755,146.8,147.82,260763,0
+PKG.US,D,20230829,000000,147.86,149.1,147.585,149.06,284884,0
+PKG.US,D,20230830,000000,149.38,150.13,148.82,149.4,271167,0
+PKG.US,D,20230831,000000,149.43,149.8,148.82,149.1,488014,0
+PKG.US,D,20230901,000000,149.83,150.58,149.01,149.56,396792,0
+PKG.US,D,20230905,000000,148.43,148.59,145.26,145.52,418670,0
+PKG.US,D,20230906,000000,145.81,146.13,144.01,144.78,628584,0
+PKG.US,D,20230907,000000,146.01,146.73,144.145,144.75,953342,0
+PKG.US,D,20230908,000000,144.49,146.623,144.49,146.56,375458,0
+PKG.US,D,20230911,000000,147.76,148.35,145.94,146.26,377015,0
+PKG.US,D,20230912,000000,146.61,147.81,144.47,146.96,387334,0
+PKG.US,D,20230913,000000,147.17,148.16,146.16,147.56,507508,0
+PKG.US,D,20230914,000000,149.34,150.82,148.5749,150.75,508102,0
+PKG.US,D,20230915,000000,150.51,151.66,149.26,149.75,1049844,0
+PKG.US,D,20230918,000000,150.48,151.97,149.72,151.75,622184,0
+PKG.US,D,20230919,000000,152,152.93,150.305,150.9,394093,0
+PKG.US,D,20230920,000000,151.12,152.22,150.1,150.12,412850,0
+PKG.US,D,20230921,000000,151.18,152.97,149.68,149.81,442550,0
+PKG.US,D,20230922,000000,149.04,150.56,148.79,149.06,366183,0
+PKG.US,D,20230925,000000,149.03,151.23,148.87,150.85,406991,0
+PKG.US,D,20230926,000000,149.96,151.16,149.01,149.12,464309,0
+PKG.US,D,20230927,000000,151.26,152.7,150.49,151.89,600658,0
+PKG.US,D,20230928,000000,152.24,154.185,151.83,153.78,409045,0
+PKG.US,D,20230929,000000,154.53,155.03,153.348,153.55,485570,0
+PKG.US,D,20231002,000000,153,153.85,151.29,153.28,757699,0
+PKG.US,D,20231003,000000,151.82,153.95,150.74,151.67,839943,0
+PKG.US,D,20231004,000000,152.62,153.7,151.485,153.33,646672,0
+PKG.US,D,20231005,000000,152.7,153.96,151.92,152.55,479044,0
+PKG.US,D,20231006,000000,152.55,153.11,151.45,151.54,515584,0
+PKG.US,D,20231009,000000,151.55,154.54,151.215,153.73,390799,0
+PKG.US,D,20231010,000000,154.15,155.78,154.045,154.63,488708,0
+PKG.US,D,20231011,000000,155.04,155.635,153.17,154.31,317414,0
+PKG.US,D,20231012,000000,154.23,154.23,151.14,151.6,511732,0
+PKG.US,D,20231013,000000,152.56,153.1,151.12,151.37,383118,0
+PKG.US,D,20231016,000000,152.71,153.3599,152.246,152.44,514733,0
+PKG.US,D,20231017,000000,151.24,153.612,151,152.87,485000,0
+PKG.US,D,20231018,000000,153.16,155.5,152.23,153.05,904868,0
+PKG.US,D,20231019,000000,152.14,152.95,149.09,149.55,447590,0
+PKG.US,D,20231020,000000,149.48,149.48,144.12,144.48,664331,0
+PKG.US,D,20231023,000000,144.83,145.64,143.82,144.54,1077339,0
+PKG.US,D,20231024,000000,146.77,150.915,145.025,148.93,1288607,0
+PKG.US,D,20231025,000000,149.25,150.51,147.25,148.88,904201,0
+PKG.US,D,20231026,000000,148.8,152.92,148.785,150.64,795467,0
+PKG.US,D,20231027,000000,150.54,151.25,148.82,150.18,540356,0
+PKG.US,D,20231030,000000,151.37,152.47,150.51,151.7,456735,0
+PKG.US,D,20231031,000000,152.38,154.86,152.25,153.05,601083,0
+PKG.US,D,20231101,000000,153.28,155.16,153.01,153.6,574968,0
+PKG.US,D,20231102,000000,154.48,155.88,154.33,155.42,628077,0
+PKG.US,D,20231103,000000,156.84,159.18,156.5269,158.27,449762,0
+PKG.US,D,20231106,000000,157.99,158.1074,156.625,157.27,774496,0
+PKG.US,D,20231107,000000,156.29,157.44,156.06,156.64,656675,0
+PKG.US,D,20231108,000000,156.91,157.29,155.32,156.13,454995,0
+PKG.US,D,20231109,000000,157.12,157.12,155.35,155.69,508211,0
+PKG.US,D,20231110,000000,155.15,156.65,153.95,155.63,496874,0
+PKG.US,D,20231113,000000,155.17,155.64,152.8,153.47,566530,0
+PKG.US,D,20231114,000000,154.69,158.5356,154.2834,157.88,678933,0
+PKG.US,D,20231115,000000,158.1,159.25,157.985,158.4,468005,0
+PKG.US,D,20231116,000000,157.8,159.125,154.38,155.49,506404,0
+PKG.US,D,20231117,000000,156.31,156.71,155.14,155.31,417974,0
+PKG.US,D,20231120,000000,154.73,154.73,148.5,153.08,1010270,0
+PKG.US,D,20231121,000000,153.16,153.87,151.74,153.5,518279,0
+PKG.US,D,20231122,000000,153.81,154.61,152.99,154.21,340004,0
+PKG.US,D,20231124,000000,155.35,156.41,154.635,155.13,166552,0
+PKG.US,D,20231127,000000,154.2,162.95,153.58,158.7,1560880,0
+PKG.US,D,20231128,000000,159.48,160.105,156.87,158.14,743928,0
+PKG.US,D,20231129,000000,158.23,163.37,158.07,161.85,883450,0
+PKG.US,D,20231130,000000,164.07,169.06,163.24,168.01,1853129,0
+PKG.US,D,20231201,000000,167.52,171.61,167.41,169.71,1028580,0
+PKG.US,D,20231204,000000,168,169.35,167.48,168.35,758889,0
+PKG.US,D,20231205,000000,167.44,167.98,164.3,165.29,864520,0
+PKG.US,D,20231206,000000,165.53,166.64,163.74,164.21,714188,0
+PKG.US,D,20231207,000000,164.29,164.75,162.76,164.32,804185,0
+PKG.US,D,20231208,000000,163.83,165.15,163.41,163.88,507138,0
+PKG.US,D,20231211,000000,163.73,165.43,163.4242,165.2,617030,0
+PKG.US,D,20231212,000000,164.8,164.895,161.24,161.74,471955,0
+PKG.US,D,20231213,000000,161.57,166.27,160.68,165.77,922983,0
+PKG.US,D,20231214,000000,167.11,168.57,166.245,167.35,652360,0
+PKG.US,D,20231215,000000,165.37,166.76,163.63,164.76,1214965,0
+PKG.US,D,20231218,000000,165.5,165.96,164,164.21,561953,0
+PKG.US,D,20231219,000000,164.92,165.68,164.24,164.43,399156,0
+PKG.US,D,20231220,000000,163.96,164.98,162.42,162.54,471424,0
+PKG.US,D,20231221,000000,163.56,163.88,162.1,163.24,380620,0
+PKG.US,D,20231222,000000,163.57,164.275,162.87,163.68,365956,0
+PKG.US,D,20231226,000000,163.63,164.52,163.51,163.99,373098,0
+PKG.US,D,20231227,000000,164.13,165.04,163.715,165.01,442799,0
+PKG.US,D,20231228,000000,165.12,165.18,163.055,163.33,511728,0
+PKG.US,D,20231229,000000,163.01,164.16,162.4719,162.91,564068,0
+PKG.US,D,20240102,000000,162.95,164.95,162.89,163.89,820911,0
+PKG.US,D,20240103,000000,162.89,164.53,161.93,163.65,821763,0
+PKG.US,D,20240104,000000,163.83,166.09,163.76,165.67,786668,0
+PKG.US,D,20240105,000000,165.32,168.11,164.5,167.75,1011054,0
+PKG.US,D,20240108,000000,167.87,169.01,167.08,168.63,764737,0
+PKG.US,D,20240109,000000,167.85,168.2,165.67,167.14,518201,0
+PKG.US,D,20240110,000000,166.65,167.69,165.245,165.95,534870,0
+PKG.US,D,20240111,000000,166.49,167.32,164.45,166.46,624660,0
+PKG.US,D,20240112,000000,167.32,167.33,165.01,166.16,382191,0
+PKG.US,D,20240116,000000,165.24,165.46,163.675,165.09,598761,0
+PKG.US,D,20240117,000000,163.79,165.23,162.94,164.27,448529,0
+PKG.US,D,20240118,000000,164.16,164.8,162.32,164.3,711365,0
+PKG.US,D,20240119,000000,164.42,165.03,162.74,164.38,509015,0
+PKG.US,D,20240122,000000,163.74,165.31,162.86,165.24,539846,0
+PKG.US,D,20240123,000000,166.5,167.095,165.02,166.49,669148,0
+PKG.US,D,20240124,000000,167.3,167.95,164.8,165.01,859604,0
+PKG.US,D,20240125,000000,172.47,176.965,170.99,171.68,1508523,0
+PKG.US,D,20240126,000000,172.6,173.5,171.07,171.96,700909,0
+PKG.US,D,20240129,000000,171.12,171.2168,168.86,169.7,790499,0
+PKG.US,D,20240130,000000,169.15,170.405,167.895,169.07,619199,0
+PKG.US,D,20240131,000000,169.42,169.84,164.8,165.88,1862874,0
+PKG.US,D,20240201,000000,166.63,167,162.71,163.14,1055092,0
+PKG.US,D,20240202,000000,161.87,162.95,160.23,161.37,805509,0
+PKG.US,D,20240205,000000,160.26,163.17,159.57,162.58,801118,0
+PKG.US,D,20240206,000000,162.41,163.76,161.55,163.03,689531,0
+PKG.US,D,20240207,000000,164.56,165.62,163.29,165.31,589368,0
+PKG.US,D,20240208,000000,165.94,167.43,164.591,166.87,532068,0
+PKG.US,D,20240209,000000,166.75,168.39,166.2,168.33,474501,0
+PKG.US,D,20240212,000000,168.76,169.72,168.055,168.21,286971,0
+PKG.US,D,20240213,000000,166.56,167.31,163.6764,164.83,517397,0
+PKG.US,D,20240214,000000,165.22,166.243,164.2,165.4,493870,0
+PKG.US,D,20240215,000000,165.49,167.37,165.2,166.9,438192,0
+PKG.US,D,20240216,000000,166.02,168.68,166.02,167.98,623833,0
+PKG.US,D,20240220,000000,167.93,172.27,167.6,169.61,733638,0
+PKG.US,D,20240221,000000,169.52,171.65,169.495,171.54,688417,0
+PKG.US,D,20240222,000000,171.61,174.145,171.41,173.2,801947,0
+PKG.US,D,20240223,000000,173.42,175.84,173.42,175.41,644816,0
+PKG.US,D,20240226,000000,175.3,175.3,173.09,174.08,445803,0
+PKG.US,D,20240227,000000,174.7,175.1,173.54,174.78,346652,0
+PKG.US,D,20240228,000000,174.02,176.42,173.41,176.36,411207,0
+PKG.US,D,20240229,000000,178,183.95,178,181.19,1822192,0
+PKG.US,D,20240301,000000,180.47,182.98,179.41,180.19,498930,0
+PKG.US,D,20240304,000000,183.78,188.61,182.31,185.43,973912,0
+PKG.US,D,20240305,000000,184.79,186.05,183.73,184.48,597843,0
+PKG.US,D,20240306,000000,185.42,185.5009,181.88,183.34,857019,0
+PKG.US,D,20240307,000000,184.72,185.41,183.34,184.83,776524,0
+PKG.US,D,20240308,000000,185.41,186.76,184.4898,186.08,461204,0
+PKG.US,D,20240311,000000,185.52,188.13,183.645,187.68,544117,0
+PKG.US,D,20240312,000000,187.54,188.38,185.5,186.72,390025,0
+PKG.US,D,20240313,000000,187.5,187.86,183.71,184.42,621098,0
+PKG.US,D,20240314,000000,183.16,183.73,181.89,183.01,505069,0
+PKG.US,D,20240315,000000,182.27,184.7,182.23,182.91,2085040,0
+PKG.US,D,20240318,000000,182.38,182.94,180.541,180.98,526319,0
+PKG.US,D,20240319,000000,181.45,184.91,181.45,183.24,924493,0
+PKG.US,D,20240320,000000,183.3,185.11,182.52,184.22,545269,0
+PKG.US,D,20240321,000000,184.99,186.5399,183.76,185.01,682340,0
+PKG.US,D,20240322,000000,185.85,186.13,184.43,184.72,578432,0
+PKG.US,D,20240325,000000,184.65,187.66,184.36,187.31,510756,0
+PKG.US,D,20240326,000000,187.32,189.32,186.81,186.87,597937,0
+PKG.US,D,20240327,000000,187.02,189.02,186.975,188.94,484136,0
+PKG.US,D,20240328,000000,189.13,190.605,188.67,189.78,504281,0
+PKG.US,D,20240401,000000,189.48,190.065,188.11,188.75,389894,0
+PKG.US,D,20240402,000000,188.26,188.285,186.275,187.5,377774,0
+PKG.US,D,20240403,000000,187.39,189.24,187.39,188.68,411684,0
+PKG.US,D,20240404,000000,189.99,190.5,186.81,187.66,391495,0
+PKG.US,D,20240405,000000,187.92,188.965,186.88,187.67,388436,0
+PKG.US,D,20240408,000000,189.27,190.74,187.74,190.71,680395,0
+PKG.US,D,20240409,000000,191.03,191.27,187.935,189.86,453252,0
+PKG.US,D,20240410,000000,188.44,189.025,186.145,187.82,429635,0
+PKG.US,D,20240411,000000,187.83,188.1,186.25,186.28,432929,0
+PKG.US,D,20240412,000000,179.47,184,178.42,182.2,516105,0
+PKG.US,D,20240415,000000,185.98,187.99,180.165,180.36,605618,0
+PKG.US,D,20240416,000000,180.26,181.145,178.53,179.58,663270,0
+PKG.US,D,20240417,000000,180.9,182.15,178.3,178.51,641077,0
+PKG.US,D,20240418,000000,179.41,179.41,177.315,178.25,532898,0
+PKG.US,D,20240419,000000,177.91,180.91,177.685,179.95,2529154,0
+PKG.US,D,20240422,000000,179.64,180.49,176.19,179.29,689153,0
+PKG.US,D,20240423,000000,169.7,173.84,169,170.88,1436846,0
+PKG.US,D,20240424,000000,171.99,174.91,171.02,173.92,871049,0
+PKG.US,D,20240425,000000,172.7,173.11,169.79,171.25,541830,0
+PKG.US,D,20240426,000000,172.26,173.52,171.645,172.85,497295,0
+PKG.US,D,20240429,000000,176.35,180.69,176.35,177.05,910913,0
+PKG.US,D,20240430,000000,174.99,176.53,172.73,172.98,539638,0
+PKG.US,D,20240501,000000,173.38,176.46,172.37,174.2,570611,0
+PKG.US,D,20240502,000000,175.48,176.11,174.15,175.34,481373,0
+PKG.US,D,20240503,000000,176.26,177.02,174.83,176.27,475246,0
+PKG.US,D,20240506,000000,177.48,177.96,175.75,176.15,670034,0
+PKG.US,D,20240507,000000,176.41,180.575,176.41,179.15,570694,0
+PKG.US,D,20240508,000000,178.81,179.66,178.12,178.54,417346,0
+PKG.US,D,20240509,000000,178.99,180.51,178.1277,180.38,312985,0
+PKG.US,D,20240510,000000,180.71,180.71,178.6,179.4,347573,0
+PKG.US,D,20240513,000000,179.93,181.45,179.415,181.43,308656,0
+PKG.US,D,20240514,000000,182.24,182.41,180.55,181.64,653923,0
+PKG.US,D,20240515,000000,182.39,182.39,181.05,182.03,662125,0
+PKG.US,D,20240516,000000,182.01,182.72,181.045,182.4,395732,0
+PKG.US,D,20240517,000000,183,183.31,181.95,183.13,493750,0
+PKG.US,D,20240520,000000,183,184.1,181.32,181.56,472429,0
+PKG.US,D,20240521,000000,181.91,182.91,179.5,181.85,560932,0
+PKG.US,D,20240522,000000,181.03,182.56,181.03,181.3,375467,0
+PKG.US,D,20240523,000000,181.69,181.69,179.6,180.24,671917,0
+PKG.US,D,20240524,000000,181.66,183.83,179.95,183.77,394339,0
+PKG.US,D,20240528,000000,183.03,184.2294,180.85,180.92,417226,0
+PKG.US,D,20240529,000000,180.37,180.37,178.18,179.16,432993,0
+PKG.US,D,20240530,000000,179.77,181.84,179.165,181.48,424730,0
+PKG.US,D,20240531,000000,181.31,183.52,181.31,183.49,912362,0
+PKG.US,D,20240603,000000,184.06,184.06,180.96,182.87,396515,0
+PKG.US,D,20240604,000000,181.63,182.87,181.38,182.03,409082,0
+PKG.US,D,20240605,000000,181.65,182.87,179.73,182.72,412441,0
+PKG.US,D,20240606,000000,182.45,183.81,180.98,183.09,448236,0
+PKG.US,D,20240607,000000,182.15,184.76,181.44,183.58,488244,0
+PKG.US,D,20240610,000000,183.18,184.51,182.16,184.41,502419,0
+PKG.US,D,20240611,000000,184.26,184.53,182.48,184.09,369229,0
+PKG.US,D,20240612,000000,185.43,186.01,184.32,184.81,316201,0
+PKG.US,D,20240613,000000,184.39,185.57,182.955,185.12,353211,0
+PKG.US,D,20240614,000000,183.18,184.53,182.01,182.68,269613,0
+PKG.US,D,20240617,000000,183.34,185.196,182.0101,185.04,398458,0
+PKG.US,D,20240618,000000,185.71,186.76,184.5,185.88,501322,0
+PKG.US,D,20240620,000000,186.69,187.26,185.035,185.45,584457,0
+PKG.US,D,20240621,000000,185.51,186.07,182.83,183.33,872216,0
+PKG.US,D,20240624,000000,184.98,191.39,184.98,189.76,661587,0
+PKG.US,D,20240625,000000,189.96,190.76,185.74,187.41,511745,0
+PKG.US,D,20240626,000000,186.4,187.31,185.43,186.61,498382,0
+PKG.US,D,20240627,000000,185.37,185.7275,180.935,183.19,756210,0
+PKG.US,D,20240628,000000,183.01,184.69,181.51,182.56,1044887,0
+PKG.US,D,20240701,000000,183.33,183.58,179.78,180.06,512868,0
+PKG.US,D,20240702,000000,178.68,179.58,176.11,177.51,905406,0
+PKG.US,D,20240703,000000,178.12,180.98,178.12,179.58,360936,0
+PKG.US,D,20240705,000000,179.18,179.865,176.53,177.57,603226,0
+PKG.US,D,20240708,000000,177.88,179.69,177.41,179.55,416162,0
+PKG.US,D,20240709,000000,178.83,179.87,176.07,176.32,510133,0
+PKG.US,D,20240710,000000,177.93,179.76,177.58,179.67,432190,0
+PKG.US,D,20240711,000000,181.34,184.22,180.605,182.77,418992,0
+PKG.US,D,20240712,000000,183.8,186.63,181.76,185.44,470302,0
+PKG.US,D,20240715,000000,185.39,188.46,185.39,185.76,356080,0
+PKG.US,D,20240716,000000,186.33,191.13,186.33,190.98,411939,0
+PKG.US,D,20240717,000000,191.04,193.66,191.04,191.56,748230,0
+PKG.US,D,20240718,000000,190.26,194.42,190.26,192.56,774729,0
+PKG.US,D,20240719,000000,193.44,193.44,190.96,191.21,802281,0
+PKG.US,D,20240722,000000,191.52,194.41,191.52,193.44,600352,0
+PKG.US,D,20240723,000000,193.93,194.105,191.79,192.82,872598,0
+PKG.US,D,20240724,000000,195.02,199,192.67,193.28,941518,0
+PKG.US,D,20240725,000000,194.62,197.74,193.615,194.24,661480,0
+PKG.US,D,20240726,000000,195.46,199.42,195.025,199,745432,0
+PKG.US,D,20240729,000000,199.6,199.6,197.15,198.4,390948,0
+PKG.US,D,20240730,000000,198.08,199.875,197.27,197.74,499466,0
+PKG.US,D,20240731,000000,198.47,201.74,197.075,199.87,595690,0
+PKG.US,D,20240801,000000,200.19,201.99,196.15,198,651135,0
+PKG.US,D,20240802,000000,196.23,197.985,193.6,196.69,509410,0
+PKG.US,D,20240805,000000,194.35,194.35,189.4,191.68,572193,0
+PKG.US,D,20240806,000000,191.33,198.48,190.01,196.67,785081,0
+PKG.US,D,20240807,000000,198.4,198.84,193.09,193.42,561425,0
+PKG.US,D,20240808,000000,194.38,197.06,193.715,196.77,398125,0
+PKG.US,D,20240809,000000,196.24,197.58,193.61,194.07,451514,0
+PKG.US,D,20240812,000000,194.43,195.36,192.91,193.33,409788,0
+PKG.US,D,20240813,000000,194.49,195.21,192.03,194.38,413652,0
+PKG.US,D,20240814,000000,195.2,195.395,193.38,194.34,613038,0
+PKG.US,D,20240815,000000,195.85,199.33,195.495,195.77,643033,0
+PKG.US,D,20240816,000000,195.03,197.04,194.49,196.6,1392788,0
+PKG.US,D,20240819,000000,196.86,198.255,196.41,197.01,414598,0
+PKG.US,D,20240820,000000,197.74,197.74,196.6,196.74,515029,0
+PKG.US,D,20240821,000000,198.19,201.11,197.55,201.09,438095,0
+PKG.US,D,20240822,000000,201.84,202.2199,200.27,201.79,280697,0
+PKG.US,D,20240823,000000,202.64,204.58,201.945,203.81,318937,0
+PKG.US,D,20240826,000000,204.89,206.74,203.84,204.4,357639,0
+PKG.US,D,20240827,000000,203.74,205.12,203.53,204.91,453678,0
+PKG.US,D,20240828,000000,204.28,206.84,204.195,205.08,396784,0
+PKG.US,D,20240829,000000,205.91,206.9,204.73,206.65,354501,0
+PKG.US,D,20240830,000000,206.92,210.11,206.31,209.54,848805,0
+PKG.US,D,20240903,000000,207.68,209.43,205.17,206.08,631604,0
+PKG.US,D,20240904,000000,205.28,207.25,204.27,204.56,430951,0
+PKG.US,D,20240905,000000,205,205.73,201.05,203.98,595581,0
+PKG.US,D,20240906,000000,203.6,206.53,201.1,201.81,463993,0
+PKG.US,D,20240909,000000,202.12,204.77,201.975,204.53,623106,0
+PKG.US,D,20240910,000000,204.55,205.44,203.24,205.04,422293,0
+PKG.US,D,20240911,000000,204.15,204.89,199.78,204.73,589407,0
+PKG.US,D,20240912,000000,204.83,208.6,203.96,208.42,561258,0
+PKG.US,D,20240913,000000,209.22,211.9,208.59,210.27,408789,0
+PKG.US,D,20240916,000000,210.64,217.69,210.155,214.59,752128,0
+PKG.US,D,20240917,000000,214.62,216.1,212.8439,213.2,397608,0
+PKG.US,D,20240918,000000,213.43,214.91,211.67,212.4,534972,0
+PKG.US,D,20240919,000000,214.44,215.93,212.74,215.66,431441,0
+PKG.US,D,20240920,000000,214.64,215.24,212.11,212.9,1002033,0
+PKG.US,D,20240923,000000,213.69,215.91,211.37,214.5,446700,0
+PKG.US,D,20240924,000000,214.51,215.95,214.11,215.12,409824,0
+PKG.US,D,20240925,000000,216.12,216.12,213.41,214.33,504092,0
+PKG.US,D,20240926,000000,216.14,216.43,213.72,214.82,767203,0
+PKG.US,D,20240927,000000,214.5,216.73,214.14,215.7,355726,0
+PKG.US,D,20240930,000000,215.725,216.1165,213.09,215.4,443956,0
+PKG.US,D,20241001,000000,215.2,216.505,213.63,215.29,339357,0
+PKG.US,D,20241002,000000,214.33,215.025,212.555,212.81,385650,0
+PKG.US,D,20241003,000000,212.18,213.345,210.55,211.98,311139,0
+PKG.US,D,20241004,000000,213.59,213.6,211.4,213.37,245151,0
+PKG.US,D,20241007,000000,212.9,214.11,211.49,213.35,377202,0
+PKG.US,D,20241008,000000,212.06,215.96,210.84,215.33,437128,0
+PKG.US,D,20241009,000000,215.29,217.94,214.89,216.26,491389,0
+PKG.US,D,20241010,000000,215.94,216.64,214.33,216.26,297673,0
+PKG.US,D,20241011,000000,217.13,218.67,217.04,217.95,368054,0
+PKG.US,D,20241014,000000,217.55,220.09,216.82,219.98,483341,0
+PKG.US,D,20241015,000000,221.35,222.76,220.165,220.8,563433,0
+PKG.US,D,20241016,000000,220.68,222.9799,220.005,221.73,616565,0
+PKG.US,D,20241017,000000,221.92,222.485,219.77,220.4,628936,0
+PKG.US,D,20241018,000000,221.77,222.17,219.64,220.12,713074,0
+PKG.US,D,20241021,000000,219.63,219.95,218.06,219.1,429456,0
+PKG.US,D,20241022,000000,218.6,218.6,216.54,216.66,702642,0
+PKG.US,D,20241023,000000,225.57,231.3,224.215,228.65,1098698,0
+PKG.US,D,20241024,000000,228.05,229.25,227.125,227.51,746651,0
+PKG.US,D,20241025,000000,229.37,229.37,225.73,225.86,452016,0
+PKG.US,D,20241028,000000,227.12,228.5,225.89,227.45,687285,0
+PKG.US,D,20241029,000000,226.86,227.94,225.62,226.06,657489,0
+PKG.US,D,20241030,000000,226.31,229.976,226.31,228.8,512300,0
+PKG.US,D,20241031,000000,229.36,232.98,228.17,228.94,654345,0
+PKG.US,D,20241101,000000,230.96,231.86,229.275,229.99,826461,0
+PKG.US,D,20241104,000000,230.16,231.71,228.6601,230.17,652931,0
+PKG.US,D,20241105,000000,230.3,232.76,230.3,232.61,465538,0
+PKG.US,D,20241106,000000,245,245,239.04,241.59,763979,0
+PKG.US,D,20241107,000000,242.36,242.5,238.37,239.48,571611,0
+PKG.US,D,20241108,000000,240,242.25,239.50335,240.59,644382,0
+PKG.US,D,20241111,000000,241.83,243.31,240.9,241.49,699062,0
+PKG.US,D,20241112,000000,240.62,241.395,239.31,239.81,630903,0
+PKG.US,D,20241113,000000,239.095,239.99,237.13,238.34,525044,0
+PKG.US,D,20241114,000000,237.525,237.5999,234.53,235.6,527294,0
+PKG.US,D,20241115,000000,236.155,236.335,234.525,235.81,583602,0
+PKG.US,D,20241118,000000,236.805,238.3,235.945,238.11,711742,0
+PKG.US,D,20241119,000000,238.06,239.22,235.63,238.31,333244,0
+PKG.US,D,20241120,000000,237.31,248.62,236.51,244.1,1030829,0
+PKG.US,D,20241121,000000,242.56,245.61,242.36,245.3,677884,0
+PKG.US,D,20241122,000000,245.655,246.54,243.86,246.39,583846,0
+PKG.US,D,20241125,000000,246.44,250.82,246.44,247.28,880594,0
+PKG.US,D,20241126,000000,247.535,248.35,244.01,248.03,546860,0
+PKG.US,D,20241127,000000,249.23,249.86,245.91,247.03,350174,0
+PKG.US,D,20241129,000000,246.46,249.88,245.57,248.85,332444,0
+PKG.US,D,20241202,000000,246.38,248.61,243.73,244.8,653737,0
+PKG.US,D,20241203,000000,245.045,245.48,242.475,244.05,495982,0
+PKG.US,D,20241204,000000,242.785,244.945,242.2,243.99,462939,0
+PKG.US,D,20241205,000000,243.825,244.98,241.41,244.34,723365,0
+PKG.US,D,20241206,000000,245.87,245.87,241.875,242.86,894525,0
+PKG.US,D,20241209,000000,243.85,245.24,237.855,239.63,661937,0
+PKG.US,D,20241210,000000,238.62,240.02,236.12,238.23,492095,0
+PKG.US,D,20241211,000000,238.445,239.77,237.22,238.64,729220,0
+PKG.US,D,20241212,000000,238.96,240.435,238.06,239.09,433639,0
+PKG.US,D,20241213,000000,240.73,240.73,236.671,238.1,851555,0
+PKG.US,D,20241216,000000,238.155,239.33,236.53,237.09,768181,0
+PKG.US,D,20241217,000000,236.1,236.92,231.93,232.55,568628,0
+PKG.US,D,20241218,000000,236,238.2016,229.11,229.22,1002765,0
+PKG.US,D,20241219,000000,230.26,232.95,226.98,227.46,905962,0
+PKG.US,D,20241220,000000,226.08,228.84,225.78,227.98,1955945,0
+PKG.US,D,20241223,000000,226.542,228.02,225.2957,227.08,630699,0
+PKG.US,D,20241224,000000,227.971,229.11,226.73,228.82,513134,0
+PKG.US,D,20241226,000000,228.26,229.85,227.99,229.45,661432,0
+PKG.US,D,20241227,000000,228.7,229.59,226.34,227.09,894062,0
+PKG.US,D,20241230,000000,226.92,226.93,222.84,224.96,761296,0
+PKG.US,D,20241231,000000,226.01,226.58,223.9,225.13,939851,0
+PKG.US,D,20250102,000000,225.87,226.6,223.85,225.24,846116,0
+PKG.US,D,20250103,000000,224.705,226.17,224.19,225.88,550155,0
+PKG.US,D,20250106,000000,227.865,228.98,225.8,227.08,794991,0
+PKG.US,D,20250107,000000,226.57,228.38,224.76,225.98,1048732,0
+PKG.US,D,20250108,000000,226.02,228.58,224.7,228.54,1180493,0
+PKG.US,D,20250110,000000,227.82,230,226.04,228.05,1102901,0
+PKG.US,D,20250113,000000,226.405,230.46,225.56,230.32,867778,0
+PKG.US,D,20250114,000000,231.32,233.455,230.63,232.65,756517,0
+PKG.US,D,20250115,000000,236.295,238.26,233.225,235.2,656681,0
+PKG.US,D,20250116,000000,237.04,237.94,233.835,235.32,895323,0
+PKG.US,D,20250117,000000,235.7,238.0722,234.76,237.87,1768138,0
+PKG.US,D,20250121,000000,239.4,242.68,238.63,242.13,657321,0
+PKG.US,D,20250122,000000,241.965,241.965,239.16,239.8,574063,0
+PKG.US,D,20250123,000000,240.265,240.42,238.13,239.24,826582,0
+PKG.US,D,20250124,000000,238.84,240.82,237.24,240.27,546175,0
+PKG.US,D,20250127,000000,240.63,241.96,238.94,239.72,594768,0
+PKG.US,D,20250128,000000,238.35,239.665,236.73,238.41,944823,0
+PKG.US,D,20250129,000000,220.1,232.5,212.3401,215.12,2497230,0
+PKG.US,D,20250130,000000,214.42,215.99,212.5,214.24,1091955,0
+PKG.US,D,20250131,000000,212.91,215.98,211.48,212.66,1241297,0
+PKG.US,D,20250203,000000,210.6,212.78,208.22,211.28,1075379,0
+PKG.US,D,20250204,000000,212.37,212.62,209.05,210.64,963943,0
+PKG.US,D,20250205,000000,211.035,213.03,209.58,210.35,959375,0
+PKG.US,D,20250206,000000,211.51,214.1,209.9,212.32,954046,0
+PKG.US,D,20250207,000000,212.15,213.18,209.09,210.22,663725,0
+PKG.US,D,20250210,000000,210.33,210.33,206.95,209.42,726762,0
+PKG.US,D,20250211,000000,208.86,209.6,207.15,208.25,714692,0
+PKG.US,D,20250212,000000,205.13,205.92,201.685,204.69,952880,0
+PKG.US,D,20250213,000000,209.01,212.3,206.3,212.15,1526731,0
+PKG.US,D,20250214,000000,212.44,213.9,211.495,212.5,806333,0
+PKG.US,D,20250218,000000,211.725,213.11,210.91,212.14,842635,0
+PKG.US,D,20250219,000000,210.73,213.45,210.58,212.31,497100,0
+PKG.US,D,20250220,000000,211.24,212.439,206.57,209.68,636260,0
+PKG.US,D,20250221,000000,209.67,210.72,206.49,207.92,1411498,0
+PKG.US,D,20250224,000000,208.91,211.4,208.345,209.74,660931,0
+PKG.US,D,20250225,000000,209.79,213.08,209.03,212.64,766348,0
+PKG.US,D,20250226,000000,211.6048,215.5,211.25,212.75,730403,0
+PKG.US,D,20250227,000000,213.16,214.004,210.4,210.75,566249,0
+PKG.US,D,20250228,000000,212.435,213.23,210.48,213.09,747425,0
+PKG.US,D,20250303,000000,214.04,214.52,208.885,209.41,778543,0
+PKG.US,D,20250304,000000,208.64,209.29,201.48,202.27,1350006,0
+PKG.US,D,20250305,000000,204.24,206.43,203.53,205.37,1086262,0
+PKG.US,D,20250306,000000,203.785,206.305,202.54,203.8,917720,0
+PKG.US,D,20250307,000000,202.89,208.64,202.55,206.65,805510,0
+PKG.US,D,20250310,000000,203.535,205.458,195.36,199.24,2260030,0
+PKG.US,D,20250311,000000,199.3444,199.86,196.1,197.45,879080,0
+PKG.US,D,20250312,000000,198.46,199.33,196.86,197.3,686851,0
+PKG.US,D,20250313,000000,197.425,197.8,191.27,192.03,815635,0
+PKG.US,D,20250314,000000,191.11,197.39,190.8,196.8,1416613,0
+PKG.US,D,20250317,000000,198.365,199.71,197.24,198.51,796270,0
+PKG.US,D,20250318,000000,198.25,198.92,196.64,197.61,563322,0
+PKG.US,D,20250319,000000,196.99,199.73,196.87,198.49,817818,0
+PKG.US,D,20250320,000000,197.09,199.41,196.53,197.18,929517,0
+PKG.US,D,20250321,000000,195.88,195.88,192.49,194.41,2535164,0
+PKG.US,D,20250324,000000,195.485,201.09,195.35,200.81,1002869,0
+PKG.US,D,20250325,000000,201.58,202.03,197.16,198.76,999426,0
+PKG.US,D,20250326,000000,199.38,200.85,197.98,199.5,821218,0
+PKG.US,D,20250327,000000,198.765,201.38,197.2,198.27,505913,0
+PKG.US,D,20250328,000000,198.42,198.42,194.69,195.5,493203,0
+PKG.US,D,20250331,000000,195.49,198.83,193.13,198.02,776902,0
+PKG.US,D,20250401,000000,197.84,200.095,195.64,199.93,669857,0
+PKG.US,D,20250402,000000,199.56,202.47,197.2288,201.36,680085,0
+PKG.US,D,20250403,000000,197.22,197.22,186.5,189.16,1537469,0
+PKG.US,D,20250404,000000,186.06,187.24,178.845,183.42,1554714,0
+PKG.US,D,20250407,000000,177.58,187.46,173.71,181.04,1432542,0
+PKG.US,D,20250408,000000,185.505,185.505,173.03,175.97,1391973,0
+PKG.US,D,20250409,000000,174.06,191.015,172.715,189.44,1301018,0
+PKG.US,D,20250410,000000,185.785,187.275,180,185.45,1100184,0
+PKG.US,D,20250411,000000,184.885,189.7599,182.2131,188.94,830657,0
+PKG.US,D,20250414,000000,192.875,193.53,187.8,190.65,649857,0
+PKG.US,D,20250415,000000,188.41,191.799,188.13,188.71,447513,0
+PKG.US,D,20250416,000000,188.42,189.255,185.52,186.74,856406,0
+PKG.US,D,20250417,000000,187.475,189.32,186.5,187.19,506944,0
+PKG.US,D,20250421,000000,185.385,185.64,179.72,182.07,868141,0
+PKG.US,D,20250422,000000,183.445,187.01,182.78,186.42,1387214,0
+PKG.US,D,20250423,000000,179.54,192.185,176.45,184.69,1694231,0
+PKG.US,D,20250424,000000,183.9,190.56,183.21,188.71,1088155,0
+PKG.US,D,20250425,000000,188.215,188.43,183.18,184.82,679946,0
+PKG.US,D,20250428,000000,185.9,188.72,184.2077,186.39,845002,0
+PKG.US,D,20250429,000000,185.68,187.13,183.99,185.98,740412,0
+PKG.US,D,20250430,000000,184.195,185.94,180.46,185.61,715109,0
+PKG.US,D,20250501,000000,185,187.26,183.145,183.37,719156,0
+PKG.US,D,20250502,000000,186.255,187.8,185.295,187.42,551714,0
+PKG.US,D,20250505,000000,184.06,184.79,178.56,181.22,1046381,0
+PKG.US,D,20250506,000000,180.83,180.905,178.3,180.12,792800,0
+PKG.US,D,20250507,000000,180.975,182.14,179.6,180,551914,0
+PKG.US,D,20250508,000000,181.095,184.5325,180.605,183.42,884323,0
+PKG.US,D,20250509,000000,181.8,182.77,178.32,181.42,617068,0
+PKG.US,D,20250512,000000,187.32,193.57,187.28,190.39,1128019,0
+PKG.US,D,20250513,000000,190,191.09,188.51,188.79,722088,0
+PKG.US,D,20250514,000000,187.37,193.45,185.73,191.91,1397250,0
+PKG.US,D,20250515,000000,191.135,192.27,190.23,190.75,891346,0
+PKG.US,D,20250516,000000,190.24,194.58,190,194.22,829408,0
+PKG.US,D,20250519,000000,192.425,194.58,191.73,194.44,681229,0
+PKG.US,D,20250520,000000,194.18,194.68,192.61,193.57,512970,0
+PKG.US,D,20250521,000000,191.895,192.69,189.785,190.79,559865,0
+PKG.US,D,20250522,000000,189.695,193.71,189.131,192.53,783703,0
+PKG.US,D,20250523,000000,190.48,191.48,189.25,190.7,594739,0
+PKG.US,D,20250527,000000,191.76,193.84,191.76,193.82,543904,0
+PKG.US,D,20250528,000000,194.002,194.65,191.63,192.22,743178,0
+PKG.US,D,20250529,000000,192.335,193.41,191.845,193,810184,0
+PKG.US,D,20250530,000000,191.54,194.04,191.106,193.17,1062503,0
+PKG.US,D,20250602,000000,192.65,192.65,189.18,192.26,629275,0
+PKG.US,D,20250603,000000,192.035,194.22,191.21,194.08,1219055,0
+PKG.US,D,20250604,000000,193.81,196.22,193.24,193.34,1002705,0
+PKG.US,D,20250605,000000,193.685,195.71,192.9,194.7,899323,0
+PKG.US,D,20250606,000000,195.555,198.525,195.555,196.4,703863,0
+PKG.US,D,20250609,000000,197.055,198.08,196.2,196.59,811390,0
+PKG.US,D,20250610,000000,196.73,197.43,196.13,197.24,678587,0
+PKG.US,D,20250611,000000,196.65,197.1,192.25,193.21,815174,0
+PKG.US,D,20250612,000000,191.62,193.48,189.94,193.31,462199,0
+PKG.US,D,20250613,000000,190.33,191.4099,187.7,188.56,524269,0
+PKG.US,D,20250616,000000,185.95,191.37,185.95,189.46,525889,0
+PKG.US,D,20250617,000000,188.75,189.298,186.04,186.35,794511,0
+PKG.US,D,20250618,000000,185.77,187.695,185.77,186.23,590050,0
+PKG.US,D,20250620,000000,185.94,188.16,185.94,186.86,1141935,0
+PKG.US,D,20250623,000000,185.65,189.055,184.76,188.7,773576,0
+PKG.US,D,20250624,000000,189,191.23,188.74,189.41,634930,0
+PKG.US,D,20250625,000000,188.57,189.6,186.3049,186.84,423511,0
+PKG.US,D,20250626,000000,188.07,188.38,186.28,187.65,560620,0
+PKG.US,D,20250627,000000,188.1,190.475,187.41,189.41,673552,0
+PKG.US,D,20250630,000000,187.79,189.27,187.4192,188.45,734217,0
+PKG.US,D,20250701,000000,193.95,204.1795,189.88,202.75,1512158,0
+PKG.US,D,20250702,000000,202.95,203.69,200.25,201.94,1033063,0
+PKG.US,D,20250703,000000,201.12,203.5799,200.7,202.29,393100,0
+PKG.US,D,20250707,000000,200.58,202.4875,200.115,201.27,621215,0
+PKG.US,D,20250708,000000,201.325,204.46,201.239,202.77,731053,0
+PKG.US,D,20250709,000000,203.65,204.46,202.33,204.08,738316,0
+PKG.US,D,20250710,000000,203.31,209.58,203.06,207.24,655325,0
+PKG.US,D,20250711,000000,206.36,206.63,204.5,205.9,432717,0
+PKG.US,D,20250714,000000,204.35,205.945,203.27,203.39,459409,0
+PKG.US,D,20250715,000000,204.01,204.1685,199.64,199.68,517464,0
+PKG.US,D,20250716,000000,198.6001,202.92,198.6001,202.57,621496,0
+PKG.US,D,20250717,000000,201.33,203.63,201.33,202.24,468417,0
+PKG.US,D,20250718,000000,202.435,202.435,199.1,199.81,913585,0
+PKG.US,D,20250721,000000,199.4664,204.63,199.4664,201.39,843294,0
+PKG.US,D,20250722,000000,202.23,205.795,201.69,205.29,813823,0
+PKG.US,D,20250723,000000,207.16,207.67,205.53,206.32,900376,0
+PKG.US,D,20250724,000000,204.6,212.43,203.9549,205.93,893820,0
+PKG.US,D,20250725,000000,206.055,207.75,204.125,206.53,629946,0
+PKG.US,D,20250728,000000,205.27,206.04,203.545,204.18,516656,0
+PKG.US,D,20250729,000000,205.4,205.84,202.13,203.06,651980,0
+PKG.US,D,20250730,000000,201.75,202.2,197.93,198.43,945157,0
+PKG.US,D,20250731,000000,197.085,199.34,193.15,193.75,1144485,0
+PKG.US,D,20250801,000000,190.7301,192.57,189.03,191.41,615941,0
+PKG.US,D,20250804,000000,191.675,194.395,191.46,193.08,576256,0
+PKG.US,D,20250805,000000,193.185,193.925,191.79,193.51,505569,0
+PKG.US,D,20250806,000000,192.89,193.12,191.13,192.22,624543,0
+PKG.US,D,20250807,000000,193.58,195.615,192.43,194.86,455492,0
+PKG.US,D,20250808,000000,194.625,197.25,194.5,196.43,440978,0
+PKG.US,D,20250811,000000,196.285,198.21,194.625,196.62,482216,0
+PKG.US,D,20250812,000000,196.735,199.145,196.29,198.96,520625,0
+PKG.US,D,20250813,000000,200,200.88,198.32,200.79,483907,0
+PKG.US,D,20250814,000000,198.3,198.79,195.27,196.52,410587,0
+PKG.US,D,20250815,000000,195.57,197.16,193.17,193.42,797525,0
+PKG.US,D,20250818,000000,192.555,195.05,192.555,194.11,670938,0
+PKG.US,D,20250819,000000,194.68,198.285,194.68,198.25,560220,0
+PKG.US,D,20250820,000000,197.92,198.71,196.91,198.12,563956,0
+PKG.US,D,20250821,000000,198.2,212.09,198.2,210.35,2555321,0
+PKG.US,D,20250822,000000,211.28,216.78,210.01,212.74,1435450,0
+PKG.US,D,20250825,000000,212.16,212.55,209.77,212.23,594962,0
+PKG.US,D,20250826,000000,211.585,212.19,210.16,211.62,1234305,0
+PKG.US,D,20250827,000000,209.41,212.66,209.41,210.69,624275,0
+PKG.US,D,20250828,000000,211.1,217.24,211.06,216.65,1184624,0
+PKG.US,D,20250829,000000,218.4,219.365,216.7,217.96,937970,0
+PKG.US,D,20250902,000000,216.03,216.96,213.61,216.45,687279,0
+PKG.US,D,20250903,000000,216.275,216.84,212.8,212.93,622980,0
+PKG.US,D,20250904,000000,211.875,216.8,211.05,216.72,725387,0
+PKG.US,D,20250905,000000,217.02,220.31,217.02,220.25,873545,0
+PKG.US,D,20250908,000000,219.455,220.14,214.84,215.93,1008567,0
+PKG.US,D,20250909,000000,215.51,216.67,212.8601,214.07,747982,0
+PKG.US,D,20250910,000000,213.02,215.73,212.69,213.05,616608,0
+PKG.US,D,20250911,000000,213.33,217.51,212.52,217.03,620055,0
+PKG.US,D,20250912,000000,215.26,216.85,214.91,215.15,471235,0
+PKG.US,D,20250915,000000,215.18,215.275,211.52,211.81,786382,0
+PKG.US,D,20250916,000000,211.205,212.19,209.93,211.47,636154,0
+PKG.US,D,20250917,000000,212.775,217.01,211.84,212.08,577305,0
+PKG.US,D,20250918,000000,212.175,214.66,210.61,213.96,570953,0
+PKG.US,D,20250919,000000,213.305,213.78,210.52,211.28,1157983,0
+PKG.US,D,20250922,000000,211.86,213.44,210.17,212.71,464101,0
+PKG.US,D,20250923,000000,212.895,214.91,212.54,213.71,422702,0
+PKG.US,D,20250924,000000,215.97,217.9,213.875,215.32,509971,0
+PKG.US,D,20250925,000000,213.22,215.12,212.365,213.14,599964,0
+PKG.US,D,20250926,000000,211.52,216.06,211.52,215.95,576774,0
+PKG.US,D,20250929,000000,215.44,216.59,214.73,216.27,506670,0
+PKG.US,D,20250930,000000,215.055,218.325,215.055,217.93,591793,0
+PKG.US,D,20251001,000000,216.96,218.56,214.67,214.85,663864,0
+PKG.US,D,20251002,000000,214.105,216.3,213.04,215.64,569175,0
+PKG.US,D,20251003,000000,216.36,216.95,214.51,214.54,332141,0
+PKG.US,D,20251006,000000,213.53,214.25,211.87,212.93,590306,0
+PKG.US,D,20251007,000000,213.604,215.15,210.08,210.55,413864,0
+PKG.US,D,20251008,000000,210.965,214.255,209.48,213.28,596249,0
+PKG.US,D,20251009,000000,214.58,214.76,210.4,211.39,624508,0
+PKG.US,D,20251010,000000,211.82,212.975,206.58,206.75,645274,0
+PKG.US,D,20251013,000000,208.75,209.805,206.185,207.75,486277,0
+PKG.US,D,20251014,000000,204.88,212.295,204.88,210.76,685390,0
+PKG.US,D,20251015,000000,210.29,211.42,207.245,209.65,659695,0
+PKG.US,D,20251016,000000,209.9,210.38,205.23,205.34,583682,0
+PKG.US,D,20251017,000000,206.25,207.02,202.37,203.33,772277,0
+PKG.US,D,20251020,000000,203.66,206.01,201.89,205.88,820785,0
+PKG.US,D,20251021,000000,206.47,208.62,204.75,208.13,692817,0
+PKG.US,D,20251022,000000,209.39,212.52,207.8,208.74,1446295,0
+PKG.US,D,20251023,000000,199.35,213.43,198.27,213.26,1904342,0
+PKG.US,D,20251024,000000,213.425,215.77,204.23,204.83,1351356,0
+PKG.US,D,20251027,000000,206.26,208.835,204.84,206.61,733676,0
+PKG.US,D,20251028,000000,206.27,208.61,205.26,206.16,468027,0
+PKG.US,D,20251029,000000,203.73,204.78,195.79,196.65,996376,0
+PKG.US,D,20251030,000000,196.19,199.01,194.83,196.16,825554,0
+PKG.US,D,20251031,000000,195.385,196.68,193.07,195.76,835168,0
+PKG.US,D,20251103,000000,194.4,195.8,192.82,195.59,862897,0
+PKG.US,D,20251104,000000,196,198.14,194.68,197.16,840993,0
+PKG.US,D,20251105,000000,197.825,199.6,196.17,199.12,1337158,0
+PKG.US,D,20251106,000000,198.94,200.62,196.67,198.09,842301,0
+PKG.US,D,20251107,000000,197.65,200.83,195.75,200.55,573114,0
+PKG.US,D,20251110,000000,201.625,201.69,198.475,200.72,709182,0
+PKG.US,D,20251111,000000,201.75,203.335,200.88,203.02,585841,0
+PKG.US,D,20251112,000000,203.245,204.11,200.42,200.44,789367,0
+PKG.US,D,20251113,000000,199.535,202.93,198.88,199.09,735430,0
+PKG.US,D,20251114,000000,197.56,198.655,195.26,197.22,835017,0
+PKG.US,D,20251117,000000,197.21,197.53,194.85,196.67,896074,0
+PKG.US,D,20251118,000000,195.51,197.93,194.49,196.63,608014,0
+PKG.US,D,20251119,000000,196.445,196.69,192.75,194.31,939803,0
+PKG.US,D,20251120,000000,195.07,196.37,191.5,191.68,914617,0
+PKG.US,D,20251121,000000,193.85,198.495,192.58,197.31,707434,0
+PKG.US,D,20251124,000000,195.62,198.165,195.62,197.32,749615,0
+PKG.US,D,20251125,000000,197.725,201.6999,197.725,201.26,545631,0
+PKG.US,D,20251126,000000,201.04,204.37,200.63,203.49,498934,0
+PKG.US,D,20251128,000000,203.335,205.68,201.66,204.07,292410,0
+PKG.US,D,20251201,000000,203.055,205.45,202.8825,203.24,590010,0
+PKG.US,D,20251202,000000,201.68,203.24,191.65,192.55,1313994,0
+PKG.US,D,20251203,000000,193.355,198.41,192.66,197.95,968024,0
+PKG.US,D,20251204,000000,198.76,199.54,196.325,196.63,732273,0
+PKG.US,D,20251205,000000,196.14,200.25,195.73,198.48,890869,0
+PKG.US,D,20251208,000000,198.27,199.66,195.9,196.79,861587,0
+PKG.US,D,20251209,000000,196.36,197.2975,193.01,193.4,605065,0
+PKG.US,D,20251210,000000,194.65,204.16,194.65,202.62,952648,0
+PKG.US,D,20251211,000000,202.455,206.165,201.45,205.3,705921,0
+PKG.US,D,20251212,000000,205.64,205.925,204.31,205.07,884171,0
+PKG.US,D,20251215,000000,203.79,205.305,203.09,204.48,879681,0
+PKG.US,D,20251216,000000,204.86,205.88,201.49,203.66,1681450,0
+PKG.US,D,20251217,000000,202.45,203.59,200.17,202.33,837938,0
+PKG.US,D,20251218,000000,200.09,204.93,200.09,204.03,975272,0
+PKG.US,D,20251219,000000,203.31,204.185,202.105,202.82,1793577,0
+PKG.US,D,20251222,000000,202.835,207.46,199.91,206.55,812809,0
+PKG.US,D,20251223,000000,205.64,207.56,205.13,206.83,563258,0
+PKG.US,D,20251224,000000,205.24,208.52,205.24,207.33,285355,0
+PKG.US,D,20251226,000000,206.6655,209.02,205.4721,208.91,380833,0
+PKG.US,D,20251229,000000,208.215,209.13,207.2,208.77,399245,0
+PKG.US,D,20251230,000000,207.2545,209.77,207.2545,208.26,394990,0
+PKG.US,D,20251231,000000,206.82,208.935,206.19,206.23,365568,0
+PKG.US,D,20260102,000000,206.89,211.419,204.58,211.12,584194,0
+PKG.US,D,20260105,000000,210.21,211.81,207.79,211.13,759538,0
+PKG.US,D,20260106,000000,212.62,213.89,211.62,211.72,970555,0
+PKG.US,D,20260107,000000,212.29,213.9,204.7,206.81,839678,0
+PKG.US,D,20260108,000000,206.525,214.84,206.15,213.88,850476,0
+PKG.US,D,20260109,000000,215.26,219.52,214.1,219.35,637138,0
+PKG.US,D,20260112,000000,217.665,218.43,215.37,217.22,846728,0
+PKG.US,D,20260113,000000,216.635,219.08,214.99,218.65,691714,0
+PKG.US,D,20260114,000000,218.59,221.8,217.51,219.96,753201,0
+PKG.US,D,20260115,000000,220.745,223.9,219.0125,221.96,738041,0
+PKG.US,D,20260116,000000,221.11,222.265,219.495,221.33,570822,0
+PKG.US,D,20260120,000000,218.745,220.32,216.66,217.11,751358,0
+PKG.US,D,20260121,000000,218.03,222.215,217.61,220,965113,0
+PKG.US,D,20260122,000000,222.69,222.69,217.6344,218.76,760266,0
+PKG.US,D,20260123,000000,217.935,227.61,216.285,225.39,1838900,0
+PKG.US,D,20260126,000000,226.07,226.34,221.75,221.83,1708345,0
+PKG.US,D,20260127,000000,220.5,224.46,216.514,223.62,1806754,0
+PKG.US,D,20260128,000000,225.94,231.12,215.47,217.61,2395664,0
+PKG.US,D,20260129,000000,220.01,223.05,217.72,220.21,1654058,0
+PKG.US,D,20260130,000000,217.9,224.69,217.9,222.55,1699681,0
+PKG.US,D,20260202,000000,221.25,224.755,220.145,223.72,1021746,0
+PKG.US,D,20260203,000000,222.135,228.2,222.135,224.42,983383,0
+PKG.US,D,20260204,000000,224.965,234.2,224.44,232.45,1311922,0
+PKG.US,D,20260205,000000,231.315,232.805,227.96,231.91,1137026,0
+PKG.US,D,20260206,000000,232.04,239.75,230.63,238.86,844602,0
+PKG.US,D,20260209,000000,237.925,240.79,235.945,238.71,786436,0
+PKG.US,D,20260210,000000,237.66,241.92,236.941,241.78,755012,0
+PKG.US,D,20260211,000000,241.87,246.54,241.78,244.55,973039,0
+PKG.US,D,20260212,000000,245.5,249.51,243.495,245.08,1216218,0
+PKG.US,D,20260213,000000,244.17,248.185,243.57,246.31,1068882,0
+PKG.US,D,20260217,000000,246.095,246.095,240.24,240.37,1181360,0
+PKG.US,D,20260218,000000,239,242.26,237.17,239.03,1527323,0
diff --git a/daily/us/nyse stocks/2/pld.us.txt b/daily/us/nyse stocks/2/pld.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c73f55f17e1162f6293bf07baae306646c329426
--- /dev/null
+++ b/daily/us/nyse stocks/2/pld.us.txt	
@@ -0,0 +1,7668 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PLD.US,D,19950818,000000,18.5508,18.8527,18.5508,18.8527,5103.9885555035,0
+PLD.US,D,19950821,000000,18.8527,19.0114,18.8527,19.0114,631.62113471745,0
+PLD.US,D,19950822,000000,19.0114,19.3162,19.0114,19.0114,10017.16426417,0
+PLD.US,D,19950823,000000,19.0114,19.0114,18.8527,18.8527,7309.0503844606,0
+PLD.US,D,19950824,000000,18.5508,18.6918,18.5508,18.6918,2582.6059644101,0
+PLD.US,D,19950825,000000,18.5508,18.8527,18.5508,18.6918,4476.4489790071,0
+PLD.US,D,19950828,000000,18.6918,19.0114,18.6918,18.8527,6113.1538256741,0
+PLD.US,D,19950829,000000,18.8527,18.8527,18.8527,18.8527,377.54413545308,0
+PLD.US,D,19950830,000000,19.0114,19.0114,18.8527,19.0114,19725.150493091,0
+PLD.US,D,19950831,000000,19.1544,19.616,19.1544,19.616,12731.400481211,0
+PLD.US,D,19950901,000000,19.3162,19.4729,19.3162,19.3162,3778.5025231966,0
+PLD.US,D,19950905,000000,19.3162,19.3162,19.1544,19.3162,1011.2060492811,0
+PLD.US,D,19950906,000000,19.3162,19.616,19.3162,19.3162,24829.139048594,0
+PLD.US,D,19950907,000000,19.3162,19.616,19.0114,19.0114,3657.0761661184,0
+PLD.US,D,19950908,000000,18.8527,19.0114,18.8527,19.0114,44296.130984199,0
+PLD.US,D,19950911,000000,18.8527,19.0114,18.8527,19.0114,24322.005439621,0
+PLD.US,D,19950912,000000,19.0114,19.4729,19.0114,19.1544,79588.344532619,0
+PLD.US,D,19950913,000000,19.1544,19.3162,19.0114,19.1544,113549.97010096,0
+PLD.US,D,19950914,000000,19.1544,19.1544,19.0114,19.0114,13991.581581981,0
+PLD.US,D,19950915,000000,19.0114,19.1544,19.0114,19.0114,10146.75373769,0
+PLD.US,D,19950918,000000,19.0114,19.1544,19.0114,19.0114,14621.161937587,0
+PLD.US,D,19950919,000000,19.1544,19.1544,19.0114,19.0114,7123.3394853999,0
+PLD.US,D,19950920,000000,19.1544,19.1544,19.0114,19.0114,77445.526466534,0
+PLD.US,D,19950921,000000,19.0114,19.1544,19.0114,19.0114,17644.576189877,0
+PLD.US,D,19950922,000000,19.0114,19.1544,19.0114,19.0114,119976.38352011,0
+PLD.US,D,19950925,000000,19.0114,19.1544,19.0114,19.0114,72968.057097972,0
+PLD.US,D,19950926,000000,19.0114,19.0114,19.0114,19.0114,69942.602066571,0
+PLD.US,D,19950927,000000,19.0114,19.1544,19.0114,19.0114,97355.36746913,0
+PLD.US,D,19950928,000000,19.1544,19.7729,19.1544,19.616,180851.80399846,0
+PLD.US,D,19950929,000000,19.9326,20.0757,19.9326,19.9326,88281.043154038,0
+PLD.US,D,19951002,000000,20.0757,20.0757,19.9326,19.9326,86576.992596723,0
+PLD.US,D,19951003,000000,19.9326,19.9326,19.7729,19.7729,19533.317256698,0
+PLD.US,D,19951004,000000,19.9326,19.9326,19.7729,19.9326,40958.436748883,0
+PLD.US,D,19951005,000000,19.9326,20.0757,19.9326,19.9326,63455.985663665,0
+PLD.US,D,19951006,000000,19.9326,19.9326,19.9326,19.9326,1452.0143371614,0
+PLD.US,D,19951009,000000,19.7729,19.7729,19.7729,19.7729,566.31620317962,0
+PLD.US,D,19951010,000000,19.7729,19.7729,19.616,19.7729,21487.363255056,0
+PLD.US,D,19951011,000000,19.7729,19.7729,19.616,19.616,4287.6769112806,0
+PLD.US,D,19951012,000000,19.616,19.9326,19.616,19.9326,27219.911776612,0
+PLD.US,D,19951013,000000,19.9326,20.0757,19.7729,19.9326,54189.828112181,0
+PLD.US,D,19951016,000000,19.9326,19.9326,19.616,19.616,6929.4654698969,0
+PLD.US,D,19951017,000000,20.0757,20.0757,19.9326,19.9326,17581.31203745,0
+PLD.US,D,19951018,000000,19.9326,19.9326,19.7729,19.7729,10206.956721451,0
+PLD.US,D,19951019,000000,19.9326,19.9326,19.7729,19.9326,50534.792725172,0
+PLD.US,D,19951020,000000,19.9326,19.9326,19.616,19.616,70887.482794759,0
+PLD.US,D,19951023,000000,20.0757,20.2334,19.9326,20.0757,24075.071167243,0
+PLD.US,D,19951024,000000,20.2334,20.2334,20.0757,20.0757,8377.3982488373,0
+PLD.US,D,19951025,000000,20.0757,20.0757,19.9326,19.9326,6611.10392865,0
+PLD.US,D,19951026,000000,19.9326,20.0757,19.9326,20.0757,33018.785619259,0
+PLD.US,D,19951027,000000,19.9326,20.2334,19.9326,20.0757,5480.5123014013,0
+PLD.US,D,19951030,000000,20.2334,20.2334,19.9326,19.9326,14936.462310168,0
+PLD.US,D,19951031,000000,19.9326,20.2334,19.9326,20.0757,4218.2904215217,0
+PLD.US,D,19951101,000000,20.3903,20.3903,20.0757,20.3903,6300.9055038453,0
+PLD.US,D,19951102,000000,20.0757,20.2334,19.9326,20.0757,5172.3546557072,0
+PLD.US,D,19951103,000000,19.9326,20.2334,19.9326,20.2334,25271.988115585,0
+PLD.US,D,19951106,000000,20.0757,20.2334,20.0757,20.0757,14116.069107724,0
+PLD.US,D,19951107,000000,20.2334,20.2334,20.2334,20.2334,631.62113471745,0
+PLD.US,D,19951108,000000,20.3756,20.5196,20.3756,20.3756,3087.698794273,0
+PLD.US,D,19951109,000000,20.5196,20.6794,20.3756,20.3756,16003.78978499,0
+PLD.US,D,19951110,000000,20.5196,20.5196,20.3756,20.5196,8568.2110956743,0
+PLD.US,D,19951113,000000,20.5196,20.5196,20.3756,20.3756,2645.8701168373,0
+PLD.US,D,19951114,000000,20.2157,20.3756,20.2157,20.3756,2835.6625741192,0
+PLD.US,D,19951115,000000,20.3756,20.3756,20.2157,20.2157,12351.815566647,0
+PLD.US,D,19951116,000000,20.3756,20.3756,19.9012,20.2157,10708.988382649,0
+PLD.US,D,19951117,000000,20.2157,20.996,20.2157,20.8382,14747.690242441,0
+PLD.US,D,19951120,000000,20.996,20.996,20.3756,20.5196,49774.60250649,0
+PLD.US,D,19951121,000000,20.6794,20.8382,20.3756,20.8382,5858.0564368543,0
+PLD.US,D,19951122,000000,20.996,20.996,20.5196,20.5196,5480.5123014013,0
+PLD.US,D,19951124,000000,20.5196,20.5196,20.5196,20.5196,755.08827090616,0
+PLD.US,D,19951127,000000,20.5196,20.5196,20.0581,20.0581,3657.0761661184,0
+PLD.US,D,19951128,000000,20.3756,20.6794,20.3756,20.6794,5610.1017749217,0
+PLD.US,D,19951129,000000,20.5196,20.6794,20.3756,20.5196,5544.7968433838,0
+PLD.US,D,19951130,000000,20.6794,20.6794,20.3756,20.6794,14995.644904374,0
+PLD.US,D,19951201,000000,20.5196,20.5196,20.0581,20.5196,19846.576850168,0
+PLD.US,D,19951204,000000,20.6794,20.8382,20.3756,20.3756,23442.42964297,0
+PLD.US,D,19951205,000000,20.2971,20.996,20.2157,20.996,52870.464417205,0
+PLD.US,D,19951206,000000,20.8382,20.996,20.8382,20.996,63703.940325597,0
+PLD.US,D,19951207,000000,20.996,20.996,20.8382,20.996,18464.969392321,0
+PLD.US,D,19951208,000000,20.996,20.996,20.8382,20.996,12791.603464973,0
+PLD.US,D,19951211,000000,20.8382,20.8382,20.5196,20.8382,28735.190266201,0
+PLD.US,D,19951212,000000,20.8382,20.8382,20.6794,20.6794,2772.398421692,0
+PLD.US,D,19951213,000000,20.6794,20.8382,20.6794,20.8382,10275.322821656,0
+PLD.US,D,19951214,000000,20.6794,20.996,20.6794,20.996,74673.128044842,0
+PLD.US,D,19951215,000000,20.8382,21.1546,20.8382,20.996,52493.940671307,0
+PLD.US,D,19951218,000000,20.8382,21.1546,20.6794,20.996,4476.4489790071,0
+PLD.US,D,19951219,000000,20.996,21.1546,20.8382,21.1546,21108.798730048,0
+PLD.US,D,19951220,000000,21.1546,21.4575,21.1546,21.2978,3023.4142522904,0
+PLD.US,D,19951221,000000,21.1546,21.1546,20.8382,20.996,7123.3394853999,0
+PLD.US,D,19951222,000000,20.8382,21.1546,20.8382,21.1546,881.6165757607,0
+PLD.US,D,19951226,000000,20.996,21.2978,20.996,21.1546,2961.1704894185,0
+PLD.US,D,19951227,000000,20.996,21.1546,20.996,21.1546,3338.7146248715,0
+PLD.US,D,19951228,000000,21.2978,21.2978,21.1546,21.2978,6997.8315701005,0
+PLD.US,D,19951229,000000,21.1546,21.9318,21.1546,21.7731,9956.9612804085,0
+PLD.US,D,19960102,000000,21.6134,22.709,21.6134,22.5502,10275.322821656,0
+PLD.US,D,19960103,000000,22.3914,22.5502,22.0749,22.0749,11468.158211776,0
+PLD.US,D,19960104,000000,21.9318,21.9318,21.6134,21.6134,40958.436748883,0
+PLD.US,D,19960105,000000,21.6134,21.6134,21.1546,21.1546,13426.285768355,0
+PLD.US,D,19960108,000000,20.996,20.996,20.996,20.996,7754.9606201173,0
+PLD.US,D,19960109,000000,21.1546,21.1546,20.8382,21.1546,7309.0503844606,0
+PLD.US,D,19960110,000000,20.996,21.4575,20.6794,21.1546,69566.078320674,0
+PLD.US,D,19960111,000000,21.1546,21.1546,20.8382,20.8382,27478.070334097,0
+PLD.US,D,19960112,000000,20.8382,20.996,20.5196,20.5196,41713.525019789,0
+PLD.US,D,19960115,000000,20.6794,20.8382,20.6794,20.8382,59107.085379068,0
+PLD.US,D,19960116,000000,20.8382,20.996,20.8382,20.996,4662.1598780678,0
+PLD.US,D,19960117,000000,20.996,21.2978,20.996,21.2978,9324.3197561358,0
+PLD.US,D,19960118,000000,21.2978,21.7731,21.2978,21.7731,3531.5682508192,0
+PLD.US,D,19960119,000000,21.6134,21.6134,21.1546,21.6134,29614.76606285,0
+PLD.US,D,19960122,000000,21.6134,21.7731,21.6134,21.7731,37181.975004797,0
+PLD.US,D,19960123,000000,21.7731,21.7731,21.4575,21.7731,3657.0761661184,0
+PLD.US,D,19960124,000000,21.7731,21.9318,21.7731,21.9318,119538.63640089,0
+PLD.US,D,19960125,000000,21.7731,22.0749,21.7731,22.0749,273671.53989438,0
+PLD.US,D,19960126,000000,22.0749,22.0749,21.9318,22.0749,7185.5832482718,0
+PLD.US,D,19960129,000000,22.0749,22.0749,21.9318,22.0749,1763.2331515214,0
+PLD.US,D,19960130,000000,22.0749,22.0749,21.9318,21.9318,26280.1329962,0
+PLD.US,D,19960131,000000,22.0749,22.2317,21.9318,22.2317,39072.756850728,0
+PLD.US,D,19960201,000000,22.3914,22.3914,22.2317,22.2317,47387.911336694,0
+PLD.US,D,19960202,000000,22.2317,22.3914,22.0749,22.3914,77380.221534997,0
+PLD.US,D,19960205,000000,22.3914,22.5502,22.2317,22.3914,9386.5635190078,0
+PLD.US,D,19960206,000000,22.5502,22.709,22.3914,22.5502,30311.692129106,0
+PLD.US,D,19960207,000000,22.5502,22.5502,22.3914,22.3914,6556.0028926649,0
+PLD.US,D,19960208,000000,22.5502,23.0256,22.5502,22.709,19030.265205946,0
+PLD.US,D,19960209,000000,22.5502,23.0256,22.3914,22.8648,7813.1228247682,0
+PLD.US,D,19960212,000000,23.0256,23.5038,23.0256,23.3469,34216.722957157,0
+PLD.US,D,19960213,000000,23.5038,23.5038,23.1823,23.1823,14178.312870596,0
+PLD.US,D,19960214,000000,23.3469,23.3469,23.1823,23.3469,52050.071214761,0
+PLD.US,D,19960215,000000,23.1823,23.3469,23.0256,23.0256,9263.096382819,0
+PLD.US,D,19960216,000000,23.0256,23.1823,23.0256,23.0256,16192.561852716,0
+PLD.US,D,19960220,000000,23.1823,23.1823,22.8648,23.1823,29425.993995124,0
+PLD.US,D,19960221,000000,23.1823,23.8213,23.1823,23.3469,10778.374872407,0
+PLD.US,D,19960222,000000,23.3469,23.3469,23.0256,23.0256,3657.0761661184,0
+PLD.US,D,19960223,000000,23.1823,23.1823,22.8648,23.1823,50726.625961564,0
+PLD.US,D,19960226,000000,23.5038,23.5038,22.8648,22.8648,39072.756850728,0
+PLD.US,D,19960227,000000,22.8648,22.8648,22.709,22.709,6997.8315701005,0
+PLD.US,D,19960228,000000,22.8648,22.8648,22.5502,22.8648,49774.60250649,0
+PLD.US,D,19960229,000000,22.8648,22.8648,22.3914,22.5502,24450.574523586,0
+PLD.US,D,19960301,000000,22.3914,22.3914,22.2317,22.2317,27095.424250868,0
+PLD.US,D,19960304,000000,22.3914,22.8648,22.2317,22.8648,37242.177988558,0
+PLD.US,D,19960305,000000,22.8648,23.0256,22.709,23.0256,56211.219821186,0
+PLD.US,D,19960306,000000,22.8648,22.8648,22.709,22.709,3849.9297920661,0
+PLD.US,D,19960307,000000,22.8648,22.8648,22.709,22.709,2332.6105233668,0
+PLD.US,D,19960308,000000,22.8648,22.8648,22.709,22.709,32519.815126728,0
+PLD.US,D,19960311,000000,22.709,22.8648,22.709,22.8648,10463.074499826,0
+PLD.US,D,19960312,000000,22.709,22.8648,22.709,22.709,8883.5114682554,0
+PLD.US,D,19960313,000000,22.709,22.8648,22.5502,22.709,27788.268758901,0
+PLD.US,D,19960314,000000,22.709,22.709,22.5502,22.5502,17013.975444715,0
+PLD.US,D,19960315,000000,22.5502,22.5502,22.3914,22.5502,33275.92378719,0
+PLD.US,D,19960318,000000,22.3914,22.5502,22.3914,22.5502,27534.191759638,0
+PLD.US,D,19960319,000000,22.2317,22.3914,21.9181,22.2317,49774.60250649,0
+PLD.US,D,19960320,000000,22.2317,22.2317,21.9181,22.0749,23566.917168715,0
+PLD.US,D,19960321,000000,22.2317,22.2317,21.9181,21.9181,42973.706120558,0
+PLD.US,D,19960322,000000,22.0749,22.0749,21.9181,22.0749,22685.300592954,0
+PLD.US,D,19960325,000000,21.9181,22.0749,21.9181,22.0749,33082.049771688,0
+PLD.US,D,19960326,000000,21.9181,21.9181,21.5957,21.7574,35285.070821533,0
+PLD.US,D,19960327,000000,21.9181,22.0749,21.7574,21.9181,16003.78978499,0
+PLD.US,D,19960328,000000,21.9181,21.9181,21.7574,21.9181,14682.385310904,0
+PLD.US,D,19960329,000000,22.0749,22.3914,22.0749,22.0749,79588.344532619,0
+PLD.US,D,19960401,000000,21.9181,22.0749,21.9181,22.0749,22371.020609927,0
+PLD.US,D,19960402,000000,21.9181,22.0749,21.9181,21.9181,15055.847888136,0
+PLD.US,D,19960403,000000,21.9181,21.9181,21.7574,21.7574,24635.26503309,0
+PLD.US,D,19960404,000000,21.9181,21.9181,21.7574,21.7574,60243.799343648,0
+PLD.US,D,19960408,000000,21.7574,21.7574,21.4428,21.7574,70953.808115852,0
+PLD.US,D,19960409,000000,21.7574,21.9181,21.2978,21.4428,55324.50129765,0
+PLD.US,D,19960410,000000,21.4428,21.7574,21.2978,21.2978,37365.645124746,0
+PLD.US,D,19960411,000000,21.5957,21.5957,21.4428,21.5957,18779.249375347,0
+PLD.US,D,19960412,000000,21.4428,21.5957,21.4428,21.5957,3212.186320017,0
+PLD.US,D,19960415,000000,21.5957,21.5957,21.4428,21.5957,8568.2110956743,0
+PLD.US,D,19960416,000000,21.4428,21.7574,21.4428,21.5957,32959.603025054,0
+PLD.US,D,19960417,000000,21.5957,21.7574,21.4428,21.5957,44613.472135891,0
+PLD.US,D,19960418,000000,21.5957,21.7574,21.5957,21.5957,2396.8950653494,0
+PLD.US,D,19960419,000000,21.7574,21.7574,21.5957,21.5957,27283.175929039,0
+PLD.US,D,19960422,000000,21.5957,21.7574,21.5957,21.5957,19596.581409125,0
+PLD.US,D,19960423,000000,21.7574,21.7574,21.5957,21.5957,73979.263147253,0
+PLD.US,D,19960424,000000,21.4428,21.7574,21.4428,21.7574,37748.291207976,0
+PLD.US,D,19960425,000000,21.9181,22.0749,21.5957,21.5957,28735.190266201,0
+PLD.US,D,19960426,000000,21.5957,21.7574,21.5957,21.5957,15312.986056067,0
+PLD.US,D,19960429,000000,21.7574,21.7574,21.5957,21.5957,5858.0564368543,0
+PLD.US,D,19960430,000000,21.7574,21.7574,21.5957,21.7574,6048.8692836915,0
+PLD.US,D,19960501,000000,21.5957,21.9181,21.5957,21.9181,23815.892220203,0
+PLD.US,D,19960502,000000,21.9181,21.9181,21.7574,21.9181,28542.336640253,0
+PLD.US,D,19960503,000000,22.0906,22.2473,22.0906,22.0906,15501.758123793,0
+PLD.US,D,19960506,000000,22.0906,22.2473,22.0906,22.2473,74794.554401921,0
+PLD.US,D,19960507,000000,22.2473,23.0413,22.2473,23.0413,101766.5115166,0
+PLD.US,D,19960508,000000,22.7247,22.8824,22.4061,22.4061,8883.5114682554,0
+PLD.US,D,19960509,000000,22.5659,22.5659,22.2473,22.4061,3338.7146248715,0
+PLD.US,D,19960510,000000,22.4061,22.7247,22.2473,22.2473,4218.2904215217,0
+PLD.US,D,19960513,000000,22.2473,22.7247,22.2473,22.5659,33837.138042594,0
+PLD.US,D,19960514,000000,22.5659,22.5659,22.2473,22.4061,14051.784565742,0
+PLD.US,D,19960515,000000,22.5659,22.5659,22.2473,22.2473,14051.784565742,0
+PLD.US,D,19960516,000000,22.4061,22.5659,22.2473,22.4061,21048.595746286,0
+PLD.US,D,19960517,000000,22.2473,22.2473,21.9181,22.2473,10651.846567553,0
+PLD.US,D,19960520,000000,22.2473,22.7247,22.2473,22.5659,27727.045385585,0
+PLD.US,D,19960521,000000,22.4061,22.4061,22.2473,22.4061,27662.760843603,0
+PLD.US,D,19960522,000000,22.4061,22.4061,22.2473,22.4061,43606.34764483,0
+PLD.US,D,19960523,000000,22.4061,22.4061,21.9181,21.9181,61376.431750007,0
+PLD.US,D,19960524,000000,22.0906,22.0906,21.5957,21.7574,104921.55602151,0
+PLD.US,D,19960528,000000,21.7574,21.7574,21.5957,21.7574,11155.919007861,0
+PLD.US,D,19960529,000000,21.5957,22.2473,21.5957,22.0906,25398.516420439,0
+PLD.US,D,19960530,000000,21.9181,22.2473,21.9181,22.2473,8693.7190109736,0
+PLD.US,D,19960531,000000,22.0906,22.0906,21.7574,22.0906,15689.509801964,0
+PLD.US,D,19960603,000000,22.0906,22.2473,21.9181,22.0906,14367.084938322,0
+PLD.US,D,19960604,000000,21.9181,22.2473,21.9181,22.2473,19154.75273169,0
+PLD.US,D,19960605,000000,22.0906,22.4061,22.0906,22.4061,12227.328040903,0
+PLD.US,D,19960606,000000,22.4061,22.7247,22.4061,22.7247,33651.427143532,0
+PLD.US,D,19960607,000000,22.7247,22.7247,22.5659,22.5659,37306.462530541,0
+PLD.US,D,19960610,000000,22.5659,22.7247,22.4061,22.7247,20481.259153553,0
+PLD.US,D,19960611,000000,22.7247,22.8824,22.5659,22.5659,25837.283929209,0
+PLD.US,D,19960612,000000,22.5659,22.5659,22.4061,22.5659,17581.31203745,0
+PLD.US,D,19960613,000000,22.4061,22.5659,22.4061,22.5659,16768.061561893,0
+PLD.US,D,19960614,000000,22.5659,23.0413,22.5659,22.7247,62007.032495169,0
+PLD.US,D,19960617,000000,22.7247,22.7247,22.5659,22.5659,24957.708132558,0
+PLD.US,D,19960618,000000,22.5659,22.5659,22.0906,22.0906,19914.942950373,0
+PLD.US,D,19960619,000000,21.9181,22.2473,21.7574,22.0906,20665.949663057,0
+PLD.US,D,19960620,000000,22.0906,22.4061,21.9181,22.2473,40832.928833583,0
+PLD.US,D,19960621,000000,22.2473,22.2473,21.9181,21.9181,7053.9529956408,0
+PLD.US,D,19960624,000000,21.7574,21.9181,21.7574,21.7574,26655.636352542,0
+PLD.US,D,19960625,000000,21.7574,22.4061,21.7574,22.4061,60739.708667514,0
+PLD.US,D,19960626,000000,22.4061,22.4061,21.7574,22.2473,115942.78360808,0
+PLD.US,D,19960627,000000,22.2473,22.7247,22.2473,22.4061,73917.019384381,0
+PLD.US,D,19960628,000000,22.4061,22.5659,22.4061,22.5659,26020.95404916,0
+PLD.US,D,19960701,000000,22.5659,22.5659,22.4061,22.5659,13673.220040733,0
+PLD.US,D,19960702,000000,22.2473,22.4061,22.0906,22.0906,25518.922387963,0
+PLD.US,D,19960703,000000,22.0906,22.2473,22.0906,22.2473,25518.922387963,0
+PLD.US,D,19960705,000000,22.0906,22.0906,21.9181,22.0906,692.84450803416,0
+PLD.US,D,19960708,000000,22.0906,22.2473,21.9181,22.0906,29614.76606285,0
+PLD.US,D,19960709,000000,22.0906,22.2473,21.9181,22.0906,32200.433195927,0
+PLD.US,D,19960710,000000,22.0906,22.0906,21.7574,21.7574,54695.941331598,0
+PLD.US,D,19960711,000000,21.9181,21.9181,21.5957,21.5957,66227.363695801,0
+PLD.US,D,19960712,000000,21.7574,21.9181,21.5957,21.7574,60304.002327409,0
+PLD.US,D,19960715,000000,21.9181,22.2473,21.9181,22.2473,3465.2429297261,0
+PLD.US,D,19960716,000000,22.0906,22.4061,22.0906,22.0906,51167.434249445,0
+PLD.US,D,19960717,000000,21.9181,22.0906,21.7574,21.9181,28605.60079268,0
+PLD.US,D,19960718,000000,21.9181,22.7247,21.9181,22.5659,231138.64206171,0
+PLD.US,D,19960719,000000,22.7247,22.7247,22.4061,22.7247,26591.35181056,0
+PLD.US,D,19960722,000000,22.7247,22.7247,22.4061,22.4061,25330.150320236,0
+PLD.US,D,19960723,000000,22.5659,22.5659,22.4061,22.5659,3465.2429297261,0
+PLD.US,D,19960724,000000,22.4061,22.4061,22.0906,22.2473,19282.3014261,0
+PLD.US,D,19960725,000000,22.2473,22.2473,21.9181,22.0906,21610.830391245,0
+PLD.US,D,19960726,000000,22.7247,22.7247,22.4061,22.7247,26783.185046952,0
+PLD.US,D,19960729,000000,22.7247,23.0413,22.5659,22.8824,25646.471082372,0
+PLD.US,D,19960730,000000,23.0413,23.0413,22.8824,22.8824,8315.1544859652,0
+PLD.US,D,19960731,000000,22.8824,22.8824,22.5659,22.8824,38059.510022335,0
+PLD.US,D,19960801,000000,22.8824,22.8824,22.7247,22.7247,32519.815126728,0
+PLD.US,D,19960802,000000,22.8824,23.3763,22.8824,23.3763,67365.098049937,0
+PLD.US,D,19960805,000000,23.5371,23.6909,23.3763,23.3763,70636.466964161,0
+PLD.US,D,19960806,000000,23.3763,23.3763,23.2166,23.2166,2033461.8970563,0
+PLD.US,D,19960807,000000,23.3763,23.3763,23.2166,23.3763,10838.57785617,0
+PLD.US,D,19960808,000000,23.3763,23.3763,23.2166,23.3763,11972.230652083,0
+PLD.US,D,19960809,000000,23.3763,23.5371,23.3763,23.3763,12920.172548938,0
+PLD.US,D,19960812,000000,23.5371,23.5371,23.3763,23.3763,11028.370313451,0
+PLD.US,D,19960813,000000,23.3763,23.6909,23.3763,23.5371,20792.477967913,0
+PLD.US,D,19960814,000000,23.5371,23.5371,23.2166,23.2166,12851.806448734,0
+PLD.US,D,19960815,000000,23.3763,23.3763,23.0413,23.0413,30752.500416986,0
+PLD.US,D,19960816,000000,23.2166,23.3763,23.0413,23.2166,76683.295468741,0
+PLD.US,D,19960819,000000,23.2166,23.2166,23.0413,23.0413,4415.2256056905,0
+PLD.US,D,19960820,000000,23.0413,23.2166,22.8824,23.2166,16320.110547125,0
+PLD.US,D,19960821,000000,23.2166,23.6909,23.2166,23.3763,75930.247976945,0
+PLD.US,D,19960822,000000,23.3763,23.3763,23.2166,23.2166,13362.001226373,0
+PLD.US,D,19960823,000000,23.3763,23.3763,23.0413,23.0413,9324.3197561358,0
+PLD.US,D,19960826,000000,23.2166,23.3763,23.2166,23.2166,22118.984389774,0
+PLD.US,D,19960827,000000,23.2166,23.3763,23.0413,23.0413,31065.760010456,0
+PLD.US,D,19960828,000000,23.0413,23.2166,22.8824,23.0413,9073.3039255372,0
+PLD.US,D,19960829,000000,23.0413,23.2166,23.0413,23.2166,23123.047712168,0
+PLD.US,D,19960830,000000,23.2166,23.3763,23.0413,23.3763,71646.652623886,0
+PLD.US,D,19960903,000000,23.3763,23.3763,23.2166,23.3763,26088.299759808,0
+PLD.US,D,19960904,000000,23.3763,23.3763,23.2166,23.2166,14241.577023024,0
+PLD.US,D,19960905,000000,23.2166,23.2166,23.0413,23.0413,60174.412853889,0
+PLD.US,D,19960906,000000,23.2166,23.2166,22.8824,23.0413,87776.97071373,0
+PLD.US,D,19960909,000000,23.0413,23.0413,22.8824,22.8824,20169.019949636,0
+PLD.US,D,19960910,000000,22.8824,23.2166,22.8824,23.2166,113681.60035359,0
+PLD.US,D,19960911,000000,23.0413,23.2166,22.8824,23.0413,23251.616796133,0
+PLD.US,D,19960912,000000,22.8824,23.0413,22.8824,22.8824,36674.841395823,0
+PLD.US,D,19960913,000000,23.0413,23.2166,22.8824,22.8824,111917.34681251,0
+PLD.US,D,19960916,000000,22.8824,22.8824,22.7247,22.7247,172025.4343453,0
+PLD.US,D,19960917,000000,22.7247,22.8824,22.7247,22.7247,68242.633067477,0
+PLD.US,D,19960918,000000,22.7247,22.8824,22.7247,22.7247,62254.987157102,0
+PLD.US,D,19960919,000000,22.7247,22.8824,22.7247,22.8824,86204.550409047,0
+PLD.US,D,19960920,000000,22.7247,23.0413,22.7247,23.0413,51358.247096282,0
+PLD.US,D,19960923,000000,23.0413,23.0413,22.8824,23.0413,99307.372688378,0
+PLD.US,D,19960924,000000,23.0413,23.2166,23.0413,23.0413,115064.228201,0
+PLD.US,D,19960925,000000,23.0413,23.5371,23.0413,23.5371,385522.5613858,0
+PLD.US,D,19960926,000000,23.5371,23.5371,23.3763,23.5371,103651.17102519,0
+PLD.US,D,19960927,000000,23.5371,23.6909,23.3763,23.6909,47258.321863173,0
+PLD.US,D,19960930,000000,23.5371,23.6909,23.5371,23.6909,96477.83245159,0
+PLD.US,D,19961001,000000,23.6909,23.6909,23.3763,23.3763,28235.199384114,0
+PLD.US,D,19961002,000000,23.5371,23.5371,23.3763,23.3763,285958.0505295,0
+PLD.US,D,19961003,000000,23.3763,23.3763,23.2166,23.2166,31758.60451849,0
+PLD.US,D,19961004,000000,23.3763,24.0272,23.2166,23.3763,250287.27245606,0
+PLD.US,D,19961007,000000,23.5371,23.6909,23.5371,23.6909,28735.190266201,0
+PLD.US,D,19961008,000000,23.6909,23.8655,23.3763,23.5371,34276.925940919,0
+PLD.US,D,19961009,000000,23.5371,23.5371,23.3763,23.5371,288164.132748,0
+PLD.US,D,19961010,000000,23.5371,23.5371,23.2166,23.3763,243863.92020559,0
+PLD.US,D,19961011,000000,23.3763,23.3763,23.2166,23.3763,162763.35835204,0
+PLD.US,D,19961014,000000,23.3763,23.6909,23.2166,23.6909,104105.2443773,0
+PLD.US,D,19961015,000000,23.6909,23.6909,23.5371,23.6909,30813.723790302,0
+PLD.US,D,19961016,000000,23.6909,23.6909,23.5371,23.5371,16768.061561893,0
+PLD.US,D,19961017,000000,23.5371,23.5371,23.3763,23.5371,122751.84311045,0
+PLD.US,D,19961018,000000,23.5371,23.6909,23.3763,23.5371,19030.265205946,0
+PLD.US,D,19961021,000000,23.5371,23.6909,23.5371,23.5371,76439.42236503,0
+PLD.US,D,19961022,000000,23.6909,23.6909,23.3763,23.5371,60739.708667514,0
+PLD.US,D,19961023,000000,23.3763,23.5371,23.3763,23.5371,32830.013551533,0
+PLD.US,D,19961024,000000,23.3763,23.8655,23.3763,23.3763,30940.252095158,0
+PLD.US,D,19961025,000000,23.3763,23.5371,23.3763,23.5371,9450.8480609903,0
+PLD.US,D,19961028,000000,23.5371,23.6909,23.3763,23.5371,35598.330415005,0
+PLD.US,D,19961029,000000,23.6909,23.6909,23.5371,23.6909,13293.635126169,0
+PLD.US,D,19961030,000000,23.6909,23.6909,23.5371,23.6909,11780.397415691,0
+PLD.US,D,19961031,000000,23.5371,23.5371,23.2166,23.5371,74292.522740723,0
+PLD.US,D,19961101,000000,23.5371,23.8655,23.3763,23.8655,32071.864111962,0
+PLD.US,D,19961104,000000,24.0272,24.1819,23.8655,24.0272,27601.537470285,0
+PLD.US,D,19961105,000000,24.0272,24.0272,23.8655,24.0272,17454.783732595,0
+PLD.US,D,19961106,000000,24.0272,24.0272,23.5371,23.5371,60304.002327409,0
+PLD.US,D,19961107,000000,23.6909,23.6909,23.5371,23.6909,29747.416705037,0
+PLD.US,D,19961108,000000,23.5371,23.6909,23.5371,23.6909,63391.701121682,0
+PLD.US,D,19961111,000000,23.6909,23.6909,23.5371,23.6909,46695.066828659,0
+PLD.US,D,19961112,000000,23.6909,23.6909,23.5371,23.5371,21298.591187329,0
+PLD.US,D,19961113,000000,23.6909,23.6909,23.5371,23.6909,23123.047712168,0
+PLD.US,D,19961114,000000,23.6909,23.8655,23.6909,23.8655,55513.273365376,0
+PLD.US,D,19961115,000000,23.8655,23.8655,23.3763,23.6909,59360.141988777,0
+PLD.US,D,19961118,000000,23.6909,24.0272,23.6909,23.8655,78199.594347886,0
+PLD.US,D,19961119,000000,23.8655,23.8655,23.5371,23.8655,50407.244030762,0
+PLD.US,D,19961120,000000,23.8655,24.0272,23.6909,24.0272,56211.219821186,0
+PLD.US,D,19961121,000000,24.0272,24.1819,24.0272,24.1819,42347.186933617,0
+PLD.US,D,19961122,000000,24.1819,24.1819,23.8655,23.8655,22875.093050235,0
+PLD.US,D,19961125,000000,23.8655,24.0272,23.6909,24.0272,16507.862225297,0
+PLD.US,D,19961126,000000,24.0272,24.1819,24.0272,24.0272,54314.315637924,0
+PLD.US,D,19961127,000000,24.0272,24.5181,24.0272,24.5181,39632.950716576,0
+PLD.US,D,19961129,000000,24.6788,25.1532,24.6788,24.6788,11093.675244989,0
+PLD.US,D,19961202,000000,24.6788,24.9944,24.5181,24.9944,44678.777067428,0
+PLD.US,D,19961203,000000,24.9944,25.4844,24.9944,25.4844,44742.041219855,0
+PLD.US,D,19961204,000000,25.4844,25.8048,25.4844,25.8048,48773.600352761,0
+PLD.US,D,19961205,000000,25.8048,25.9794,25.6421,25.6421,57592.827279034,0
+PLD.US,D,19961206,000000,25.8048,25.8048,25.3295,25.4844,9889.6155697601,0
+PLD.US,D,19961209,000000,25.6421,25.6421,25.3295,25.3295,10778.374872407,0
+PLD.US,D,19961210,000000,25.6421,25.9794,25.6421,25.6421,24322.005439621,0
+PLD.US,D,19961211,000000,25.6421,25.6421,25.3295,25.4844,36424.84595478,0
+PLD.US,D,19961212,000000,25.4844,25.4844,25.1532,25.3295,122437.56312743,0
+PLD.US,D,19961213,000000,25.4844,25.6421,25.3295,25.4844,82233.194259901,0
+PLD.US,D,19961216,000000,25.4844,26.1351,25.4844,25.8048,123503.8702127,0
+PLD.US,D,19961217,000000,25.9794,26.4536,25.9794,26.2949,31697.381145174,0
+PLD.US,D,19961218,000000,26.4536,26.627,26.1351,26.2949,78457.752905371,0
+PLD.US,D,19961219,000000,26.7917,27.5943,26.7917,27.4375,102083.8526683,0
+PLD.US,D,19961220,000000,27.7571,28.2499,27.5943,28.0893,61437.655123324,0
+PLD.US,D,19961223,000000,28.2499,28.5665,27.9139,27.9139,19596.581409125,0
+PLD.US,D,19961224,000000,28.2499,28.2499,27.9139,28.0893,19030.265205946,0
+PLD.US,D,19961226,000000,28.0893,28.0893,27.5943,28.0893,7053.9529956408,0
+PLD.US,D,19961227,000000,28.0893,29.2144,28.0893,28.4068,80473.022277046,0
+PLD.US,D,19961230,000000,28.2499,28.2499,27.5943,27.5943,103217.50546421,0
+PLD.US,D,19961231,000000,27.7571,27.9139,27.1044,27.7571,83618.883275969,0
+PLD.US,D,19970102,000000,27.5943,27.5943,26.7917,27.2632,138692.36874302,0
+PLD.US,D,19970103,000000,27.1044,27.2632,26.9446,26.9446,130631.29125632,0
+PLD.US,D,19970106,000000,26.7917,26.7917,25.8048,26.1351,129617.02403838,0
+PLD.US,D,19970107,000000,26.1351,26.9446,25.9794,26.9446,77193.490246381,0
+PLD.US,D,19970108,000000,27.1044,27.1044,26.4536,26.627,75679.232146348,0
+PLD.US,D,19970109,000000,26.627,27.2632,26.627,27.2632,51485.795790693,0
+PLD.US,D,19970110,000000,27.2632,27.9139,27.1044,27.7571,34403.454245773,0
+PLD.US,D,19970113,000000,27.7571,28.2499,27.7571,28.0893,40268.653409514,0
+PLD.US,D,19970114,000000,28.2499,28.4068,28.0893,28.4068,87906.56018725,0
+PLD.US,D,19970115,000000,28.5665,28.7244,28.2499,28.4068,138256.66240292,0
+PLD.US,D,19970116,000000,28.5665,28.5665,27.5943,27.7571,92315.66345561,0
+PLD.US,D,19970117,000000,27.9139,28.0893,27.9139,27.9139,62822.323749837,0
+PLD.US,D,19970120,000000,28.0893,28.2499,27.9139,28.0893,45873.653236659,0
+PLD.US,D,19970121,000000,27.7571,28.0893,27.7571,28.0893,21487.363255056,0
+PLD.US,D,19970122,000000,28.2499,28.2499,27.7571,27.7571,61690.711733032,0
+PLD.US,D,19970123,000000,28.0893,28.2499,27.9139,27.9139,103597.09037877,0
+PLD.US,D,19970124,000000,28.0893,28.0893,27.5943,27.5943,27031.139708885,0
+PLD.US,D,19970127,000000,27.7571,27.7571,27.2632,27.5943,17520.088664133,0
+PLD.US,D,19970128,000000,27.7571,27.7571,27.1044,27.2632,71586.449640125,0
+PLD.US,D,19970129,000000,27.4375,27.7571,27.1044,27.1044,50598.0568776,0
+PLD.US,D,19970130,000000,27.2632,27.7571,27.2632,27.7571,328238.91214201,0
+PLD.US,D,19970131,000000,27.7865,28.107,27.7865,27.9462,40958.436748883,0
+PLD.US,D,19970203,000000,27.9462,27.9462,27.612,27.7865,47951.166371206,0
+PLD.US,D,19970204,000000,27.7865,27.7865,27.2964,27.4522,182235.45223543,0
+PLD.US,D,19970205,000000,27.2964,27.2964,27.12,27.2964,15185.437361656,0
+PLD.US,D,19970206,000000,27.612,27.612,27.2964,27.612,21171.042492919,0
+PLD.US,D,19970207,000000,27.7865,27.7865,27.2964,27.612,101898.14176924,0
+PLD.US,D,19970210,000000,27.612,27.7865,27.2964,27.7865,137245.45635364,0
+PLD.US,D,19970211,000000,27.612,27.7865,27.612,27.7865,101954.26319477,0
+PLD.US,D,19970212,000000,27.7865,27.9462,27.612,27.9462,87967.783560568,0
+PLD.US,D,19970213,000000,27.9462,27.9462,27.612,27.7865,73034.382419065,0
+PLD.US,D,19970214,000000,27.7865,27.9462,27.7865,27.7865,59487.690683186,0
+PLD.US,D,19970218,000000,27.9462,28.2794,27.7865,28.107,55457.151939836,0
+PLD.US,D,19970219,000000,28.107,28.9272,28.107,28.9272,126911.97132733,0
+PLD.US,D,19970220,000000,29.0909,29.0909,28.7704,29.0909,127789.50634487,0
+PLD.US,D,19970221,000000,29.0909,29.2642,28.9272,29.0909,54633.697568727,0
+PLD.US,D,19970224,000000,28.5959,28.9272,28.4371,28.5959,30311.692129106,0
+PLD.US,D,19970225,000000,28.5959,28.9272,28.5959,28.9272,69059.965101255,0
+PLD.US,D,19970226,000000,28.9272,28.9272,28.5959,28.5959,18587.416138955,0
+PLD.US,D,19970227,000000,28.7704,28.9272,28.5959,28.9272,33275.92378719,0
+PLD.US,D,19970228,000000,28.5959,28.9272,28.4371,28.9272,62891.710239596,0
+PLD.US,D,19970303,000000,28.9272,29.5965,28.9272,29.5965,91119.766896822,0
+PLD.US,D,19970304,000000,29.5965,29.5965,29.4201,29.5965,67365.098049937,0
+PLD.US,D,19970305,000000,29.5965,29.5965,28.9272,28.9272,53687.796450983,0
+PLD.US,D,19970306,000000,29.0909,29.5965,29.0909,29.5965,53308.211536419,0
+PLD.US,D,19970307,000000,29.5965,29.5965,29.2642,29.5965,32200.433195927,0
+PLD.US,D,19970310,000000,29.5965,29.5965,29.2642,29.2642,82427.068275404,0
+PLD.US,D,19970311,000000,29.4201,29.5965,29.2642,29.4201,46439.96943984,0
+PLD.US,D,19970312,000000,29.2642,29.4201,29.0909,29.2642,56333.66656782,0
+PLD.US,D,19970313,000000,29.0909,29.2642,29.0909,29.0909,24075.071167243,0
+PLD.US,D,19970314,000000,29.2642,29.2642,28.9272,29.2642,27849.492132218,0
+PLD.US,D,19970317,000000,29.2642,29.2642,28.9272,29.0909,16768.061561893,0
+PLD.US,D,19970318,000000,29.0909,29.0909,28.7704,28.7704,24009.766235705,0
+PLD.US,D,19970319,000000,28.9272,28.9272,28.4371,28.4371,54633.697568727,0
+PLD.US,D,19970320,000000,28.4371,28.4371,28.107,28.107,45939.978557753,0
+PLD.US,D,19970321,000000,28.2794,28.4371,27.612,27.612,104983.79978439,0
+PLD.US,D,19970324,000000,27.4522,27.7865,27.4522,27.612,25837.283929209,0
+PLD.US,D,19970325,000000,27.7865,28.5959,27.7865,28.2794,25646.471082372,0
+PLD.US,D,19970326,000000,28.4371,28.4371,28.107,28.2794,19092.508968818,0
+PLD.US,D,19970327,000000,28.2794,28.2794,28.107,28.107,18967.001053518,0
+PLD.US,D,19970331,000000,28.2794,28.2794,27.12,27.4522,132708.80439087,0
+PLD.US,D,19970401,000000,27.2964,27.2964,26.9623,26.9623,72025.217148895,0
+PLD.US,D,19970402,000000,26.9623,27.12,26.4703,26.4703,53625.55268811,0
+PLD.US,D,19970403,000000,26.4703,26.4703,25.9794,25.9794,39446.219427959,0
+PLD.US,D,19970404,000000,26.1351,26.2949,25.8048,26.2949,72089.501690877,0
+PLD.US,D,19970407,000000,26.4703,27.12,26.4703,26.627,44425.720457719,0
+PLD.US,D,19970408,000000,26.627,26.7917,26.4703,26.7917,9575.3355867343,0
+PLD.US,D,19970409,000000,26.9623,26.9623,26.2949,26.2949,47010.36720124,0
+PLD.US,D,19970410,000000,26.4703,26.4703,25.8048,25.8048,46186.91283013,0
+PLD.US,D,19970411,000000,25.4844,25.8048,25.1532,25.1532,119664.14431618,0
+PLD.US,D,19970414,000000,25.1532,25.3128,24.8219,25.1532,74039.466131014,0
+PLD.US,D,19970415,000000,25.1532,25.6421,25.1532,25.3128,151109.48924121,0
+PLD.US,D,19970416,000000,25.3128,25.3128,24.9944,25.3128,109768.40640909,0
+PLD.US,D,19970417,000000,25.3128,25.3128,24.9944,25.3128,82427.068275404,0
+PLD.US,D,19970418,000000,25.1532,25.6421,25.1532,25.4844,37365.645124746,0
+PLD.US,D,19970421,000000,25.4844,25.9794,25.1532,25.9794,63770.265646691,0
+PLD.US,D,19970422,000000,25.9794,26.4703,25.9794,26.4703,25398.516420439,0
+PLD.US,D,19970423,000000,26.2949,26.4703,26.1351,26.2949,10521.236704477,0
+PLD.US,D,19970424,000000,26.2949,26.4703,26.1351,26.4703,30940.252095158,0
+PLD.US,D,19970425,000000,26.4703,26.4703,26.2949,26.4703,21423.078713074,0
+PLD.US,D,19970428,000000,26.627,26.627,26.2949,26.4703,16192.561852716,0
+PLD.US,D,19970429,000000,26.627,26.7917,26.627,26.7917,22748.564745381,0
+PLD.US,D,19970430,000000,26.4703,26.627,25.8048,26.4703,37806.453412627,0
+PLD.US,D,19970501,000000,26.4703,26.4703,26.2949,26.2949,35160.583295789,0
+PLD.US,D,19970502,000000,26.3281,27.1524,26.3281,27.1524,24386.289981602,0
+PLD.US,D,19970505,000000,27.1524,27.1524,26.8191,27.1524,20921.047051876,0
+PLD.US,D,19970506,000000,26.8191,27.3267,26.8191,27.1524,58030.574398249,0
+PLD.US,D,19970507,000000,27.3267,27.3267,26.9947,26.9947,97040.067096549,0
+PLD.US,D,19970508,000000,26.9947,27.1524,26.3281,27.1524,55078.587414827,0
+PLD.US,D,19970509,000000,27.1524,27.1524,26.9947,27.1524,23062.844728407,0
+PLD.US,D,19970512,000000,27.1524,27.3267,26.9947,27.3267,22179.187373535,0
+PLD.US,D,19970513,000000,27.1524,27.3267,26.9947,26.9947,28795.393249962,0
+PLD.US,D,19970514,000000,27.1524,27.1524,26.485,26.6624,91437.108048514,0
+PLD.US,D,19970515,000000,26.6624,26.9947,26.6624,26.9947,41463.529578745,0
+PLD.US,D,19970516,000000,26.9947,27.1524,26.8191,27.1524,19410.870510064,0
+PLD.US,D,19970519,000000,26.9947,27.3267,26.9947,27.3267,10651.846567553,0
+PLD.US,D,19970520,000000,26.9947,27.3267,26.6624,27.1524,40395.181714369,0
+PLD.US,D,19970521,000000,26.6624,26.9947,26.485,26.9947,86963.720238173,0
+PLD.US,D,19970522,000000,26.9947,26.9947,26.3281,26.6624,46126.709846369,0
+PLD.US,D,19970523,000000,26.485,26.8191,26.485,26.6624,5418.2685385293,0
+PLD.US,D,19970527,000000,26.6624,26.8191,26.485,26.6624,44045.1151536,0
+PLD.US,D,19970528,000000,26.6624,26.8191,26.485,26.6624,22244.492305074,0
+PLD.US,D,19970529,000000,26.8191,26.9947,26.6624,26.9947,39511.524359498,0
+PLD.US,D,19970530,000000,26.9947,26.9947,26.6624,26.8191,14051.784565742,0
+PLD.US,D,19970602,000000,26.9947,26.9947,26.8191,26.9947,7754.9606201173,0
+PLD.US,D,19970603,000000,26.8191,27.1524,26.6624,27.1524,106744.9921568,0
+PLD.US,D,19970604,000000,27.1524,27.3267,26.8191,27.3267,41967.602019053,0
+PLD.US,D,19970605,000000,27.3267,27.662,26.9947,27.4886,9645.7424660485,0
+PLD.US,D,19970606,000000,27.4886,27.4886,26.6624,27.4886,98616.568959455,0
+PLD.US,D,19970609,000000,26.9947,26.9947,26.8191,26.9947,194145.43912463,0
+PLD.US,D,19970610,000000,26.9947,27.662,26.9947,27.4886,18967.001053518,0
+PLD.US,D,19970611,000000,27.662,27.8197,27.3267,27.8197,17520.088664133,0
+PLD.US,D,19970612,000000,27.8197,28.4882,27.8197,28.3273,23629.160931587,0
+PLD.US,D,19970613,000000,28.4882,28.6606,28.152,28.6606,85696.396410517,0
+PLD.US,D,19970616,000000,28.6606,28.8174,28.6606,28.6606,28357.646130748,0
+PLD.US,D,19970617,000000,28.8174,28.9968,28.4882,28.6606,60999.908004109,0
+PLD.US,D,19970618,000000,28.4882,28.6606,28.3273,28.3273,31569.832450765,0
+PLD.US,D,19970619,000000,28.3273,28.3273,27.9953,28.152,15689.509801964,0
+PLD.US,D,19970620,000000,28.152,28.3273,27.9953,28.152,23314.88094856,0
+PLD.US,D,19970623,000000,27.8197,27.9953,27.662,27.8197,25142.398642065,0
+PLD.US,D,19970624,000000,27.7394,27.7394,27.1524,27.3267,50913.357250181,0
+PLD.US,D,19970625,000000,27.4062,27.4886,26.485,26.6624,186141.50345304,0
+PLD.US,D,19970626,000000,26.485,27.3267,26.485,27.3267,69247.716779426,0
+PLD.US,D,19970627,000000,27.4886,28.6606,27.4062,28.6606,63455.985663665,0
+PLD.US,D,19970630,000000,28.3273,28.8174,27.9139,28.6606,98304.329755539,0
+PLD.US,D,19970701,000000,28.6606,28.6606,28.3273,28.6606,20861.864457671,0
+PLD.US,D,19970702,000000,28.4882,28.6606,28.2499,28.6606,39820.702394747,0
+PLD.US,D,19970703,000000,28.4068,28.9968,28.4068,28.9968,4977.460250649,0
+PLD.US,D,19970707,000000,28.9115,29.329,28.8174,29.329,14936.462310168,0
+PLD.US,D,19970708,000000,29.1516,29.329,28.9968,29.2468,58666.277091187,0
+PLD.US,D,19970709,000000,29.1516,29.1516,28.6606,29.0722,29114.775180763,0
+PLD.US,D,19970710,000000,29.0722,29.819,28.8174,29.819,17644.576189877,0
+PLD.US,D,19970711,000000,29.819,29.819,29.6612,29.7387,39072.756850728,0
+PLD.US,D,19970714,000000,29.819,29.9161,29.819,29.9161,7754.9606201173,0
+PLD.US,D,19970715,000000,29.9161,29.9925,29.819,29.9925,65597.783340195,0
+PLD.US,D,19970716,000000,29.9925,29.9925,29.819,29.9925,77193.490246381,0
+PLD.US,D,19970717,000000,29.9925,30.3296,29.9925,30.2474,14178.312870596,0
+PLD.US,D,19970718,000000,30.3296,30.3296,30.0738,30.1523,90612.63328785,0
+PLD.US,D,19970721,000000,30.2474,30.3296,29.9925,30.0738,17202.747512441,0
+PLD.US,D,19970722,000000,30.0738,30.0738,29.6612,29.9161,39949.271478712,0
+PLD.US,D,19970723,000000,29.819,29.9925,29.6612,29.9161,22244.492305074,0
+PLD.US,D,19970724,000000,29.9925,29.9925,29.4868,29.4868,34345.292041122,0
+PLD.US,D,19970725,000000,29.5808,29.819,29.329,29.4868,20984.311204304,0
+PLD.US,D,19970728,000000,29.819,30.1523,29.819,29.9925,45173.666001739,0
+PLD.US,D,19970729,000000,30.1523,30.1523,29.9925,30.0738,12851.806448734,0
+PLD.US,D,19970730,000000,30.1523,30.4873,29.819,30.0738,45052.239644661,0
+PLD.US,D,19970731,000000,30.0738,30.4873,30.0738,30.0738,95215.61057171,0
+PLD.US,D,19970801,000000,30.1816,30.1816,29.5015,29.6759,36740.146327361,0
+PLD.US,D,19970804,000000,29.8484,29.8484,29.0115,29.5015,93702.372861233,0
+PLD.US,D,19970805,000000,29.6759,30.0101,29.4201,29.5015,53183.724010675,0
+PLD.US,D,19970806,000000,29.6759,29.6759,29.3427,29.3427,31065.760010456,0
+PLD.US,D,19970807,000000,29.3427,29.5015,28.6606,29.1683,117899.89077512,0
+PLD.US,D,19970808,000000,29.0909,29.0909,28.5038,28.5038,34276.925940919,0
+PLD.US,D,19970811,000000,28.6606,28.8331,28.4068,28.6606,50726.625961564,0
+PLD.US,D,19970812,000000,28.6606,28.6606,28.152,28.5038,139384.1928615,0
+PLD.US,D,19970813,000000,28.6606,28.6606,28.3273,28.4068,12791.603464973,0
+PLD.US,D,19970814,000000,28.5802,28.6606,28.3273,28.3273,23885.27870996,0
+PLD.US,D,19970815,000000,28.4068,28.4068,27.9953,28.152,59926.458191956,0
+PLD.US,D,19970818,000000,28.2499,28.2499,28.152,28.152,32262.676958798,0
+PLD.US,D,19970819,000000,28.2499,28.3273,27.9953,28.3273,93702.372861233,0
+PLD.US,D,19970820,000000,28.5038,28.5038,28.3273,28.4068,111219.40035669,0
+PLD.US,D,19970821,000000,28.3273,28.4068,28.3273,28.4068,15689.509801964,0
+PLD.US,D,19970822,000000,28.3273,28.4068,28.2499,28.4068,219669.46346037,0
+PLD.US,D,19970825,000000,28.3273,28.6606,28.3273,28.5802,62070.296647596,0
+PLD.US,D,19970826,000000,28.6606,28.6606,28.5802,28.5802,10206.956721451,0
+PLD.US,D,19970827,000000,28.6606,28.6606,28.5802,28.6606,36295.256481259,0
+PLD.US,D,19970828,000000,28.3273,28.5038,28.3273,28.5038,377324.75169869,0
+PLD.US,D,19970829,000000,28.4068,28.6606,28.3273,28.5038,116574.4047428,0
+PLD.US,D,19970902,000000,28.5802,28.5802,28.4068,28.5802,37748.291207976,0
+PLD.US,D,19970903,000000,28.5802,28.7537,28.5038,28.7537,103217.50546421,0
+PLD.US,D,19970904,000000,28.7537,28.7537,28.5802,28.6606,185509.88231832,0
+PLD.US,D,19970905,000000,28.6606,28.6606,28.5038,28.5038,164588.83526644,0
+PLD.US,D,19970908,000000,28.5038,28.7537,28.5038,28.6606,443931.70030906,0
+PLD.US,D,19970909,000000,28.7537,29.2642,28.7537,29.1683,194963.79154797,0
+PLD.US,D,19970910,000000,29.2642,29.8484,29.1683,29.6759,43163.49857784,0
+PLD.US,D,19970911,000000,29.6759,29.9308,29.5965,29.8484,50407.244030762,0
+PLD.US,D,19970912,000000,29.6759,30.1032,29.6759,30.0101,36043.220261105,0
+PLD.US,D,19970915,000000,30.1816,30.4364,30.0101,30.0101,24322.005439621,0
+PLD.US,D,19970916,000000,30.1032,30.1032,29.5015,29.7544,102527.72212484,0
+PLD.US,D,19970917,000000,29.5015,29.9308,29.5015,29.7544,120042.7088412,0
+PLD.US,D,19970918,000000,29.9308,30.85,29.7544,30.6922,187781.26946836,0
+PLD.US,D,19970919,000000,31.0254,31.0254,30.85,31.0254,87524.934493576,0
+PLD.US,D,19970922,000000,31.0254,31.0254,30.85,30.85,114872.3949646,0
+PLD.US,D,19970923,000000,30.9451,30.9451,30.7715,30.9451,34216.722957157,0
+PLD.US,D,19970924,000000,31.0254,31.7075,31.0254,31.6281,50913.357250181,0
+PLD.US,D,19970925,000000,31.7996,32.2318,31.6281,32.0544,49402.160318813,0
+PLD.US,D,19970926,000000,32.4052,32.4052,31.5467,31.8829,37495.234598267,0
+PLD.US,D,19970929,000000,31.8829,31.8829,31.4517,31.7996,27410.724623448,0
+PLD.US,D,19970930,000000,31.7996,31.9799,31.5467,31.9799,51859.258367923,0
+PLD.US,D,19971001,000000,32.0544,32.0544,31.8829,32.0544,34089.174262747,0
+PLD.US,D,19971002,000000,31.8829,32.0544,31.8829,31.9799,77316.957382569,0
+PLD.US,D,19971003,000000,32.0544,32.3082,32.0544,32.3082,53811.263587172,0
+PLD.US,D,19971006,000000,33.596,34.2017,33.4206,33.9449,67293.670781068,0
+PLD.US,D,19971007,000000,34.1194,34.5475,33.9449,34.2761,84755.597240551,0
+PLD.US,D,19971008,000000,34.2761,34.5475,33.7684,34.4525,50407.244030762,0
+PLD.US,D,19971009,000000,34.4525,34.8014,34.2017,34.8014,37495.234598267,0
+PLD.US,D,19971010,000000,34.626,34.626,33.9449,34.2761,56902.02355011,0
+PLD.US,D,19971013,000000,34.2761,34.4525,33.9449,34.3751,49212.367861531,0
+PLD.US,D,19971014,000000,34.2017,34.4525,34.1194,34.4525,16768.061561893,0
+PLD.US,D,19971015,000000,34.4525,34.626,34.3751,34.626,18021.099935775,0
+PLD.US,D,19971016,000000,34.3751,34.3751,34.0242,34.1194,50161.33014794,0
+PLD.US,D,19971017,000000,34.1194,34.1194,33.596,33.8508,25080.154879193,0
+PLD.US,D,19971020,000000,34.0242,34.0242,33.3431,33.5156,87270.857494312,0
+PLD.US,D,19971021,000000,33.596,33.596,33.1678,33.2608,75999.634466705,0
+PLD.US,D,19971022,000000,33.1678,33.2608,33.1678,33.2608,15501.758123793,0
+PLD.US,D,19971023,000000,33.2608,33.2608,32.562,33.1678,108317.41246149,0
+PLD.US,D,19971024,000000,33.2608,33.3431,33.0854,33.3431,39260.508528899,0
+PLD.US,D,19971027,000000,33.3431,33.3431,32.562,32.6571,124516.09665153,0
+PLD.US,D,19971028,000000,32.562,32.562,31.7996,31.7996,46380.786845633,0
+PLD.US,D,19971029,000000,31.7075,32.9149,31.7075,32.6571,31130.044552439,0
+PLD.US,D,19971030,000000,32.4837,33.0854,32.3082,32.9933,102018.54773675,0
+PLD.US,D,19971031,000000,33.3431,33.8508,33.3431,33.6891,70130.353744742,0
+PLD.US,D,19971103,000000,33.7684,34.0242,33.596,33.8508,38564.602852199,0
+PLD.US,D,19971104,000000,33.8508,33.8508,33.5156,33.5156,12472.22153417,0
+PLD.US,D,19971105,000000,33.7684,33.8508,33.1678,33.596,14367.084938322,0
+PLD.US,D,19971106,000000,33.6273,33.7086,33.4538,33.6273,9702.8842811441,0
+PLD.US,D,19971107,000000,33.2765,33.4538,32.8482,33.1021,42911.462357686,0
+PLD.US,D,19971110,000000,32.8482,32.8482,32.7531,32.8482,103217.50546421,0
+PLD.US,D,19971111,000000,32.2318,32.4052,31.3772,31.7222,209394.14063872,0
+PLD.US,D,19971112,000000,31.7222,31.9799,31.5467,31.8996,27410.724623448,0
+PLD.US,D,19971113,000000,31.8996,32.1535,31.1969,31.5467,257283.06324705,0
+PLD.US,D,19971114,000000,31.5467,32.5768,31.1969,32.5768,62070.296647596,0
+PLD.US,D,19971117,000000,32.7531,33.6273,32.6718,33.5322,25142.398642065,0
+PLD.US,D,19971118,000000,33.5322,33.7998,33.3579,33.7086,62949.872444247,0
+PLD.US,D,19971119,000000,33.7998,34.3115,33.7998,33.9762,26591.35181056,0
+PLD.US,D,19971120,000000,34.3115,34.4838,33.7086,34.1527,21992.456084919,0
+PLD.US,D,19971121,000000,34.3115,34.5809,33.9762,34.3115,20169.019949636,0
+PLD.US,D,19971124,000000,34.4065,35.0052,34.4065,34.8328,217146.04009017,0
+PLD.US,D,19971125,000000,35.1846,35.2777,35.0052,35.1846,33018.785619259,0
+PLD.US,D,19971126,000000,35.1846,35.3581,34.9307,35.0052,19342.504409861,0
+PLD.US,D,19971128,000000,34.9307,35.1013,34.9307,34.9307,2835.6625741192,0
+PLD.US,D,19971201,000000,35.1013,35.1013,34.9307,35.0052,11723.255600595,0
+PLD.US,D,19971202,000000,35.0052,35.3581,34.9307,35.3581,9263.096382819,0
+PLD.US,D,19971203,000000,35.1013,35.2777,34.6593,34.6593,25398.516420439,0
+PLD.US,D,19971204,000000,34.6593,34.6593,34.3115,34.3115,36607.495685175,0
+PLD.US,D,19971205,000000,34.0566,34.232,33.7998,33.9762,71460.941724825,0
+PLD.US,D,19971208,000000,33.9762,34.0566,33.8792,33.9762,51167.434249445,0
+PLD.US,D,19971209,000000,33.9762,33.9762,33.2765,33.2765,70445.654117322,0
+PLD.US,D,19971210,000000,33.2765,33.2765,33.2002,33.2765,36424.84595478,0
+PLD.US,D,19971211,000000,33.2765,33.2765,32.7531,32.8482,50726.625961564,0
+PLD.US,D,19971212,000000,32.9296,32.9296,32.6718,32.8482,63391.701121682,0
+PLD.US,D,19971215,000000,32.8482,32.8482,32.3239,32.6718,65914.104102331,0
+PLD.US,D,19971216,000000,32.9296,33.7086,32.9296,33.6273,130565.98632478,0
+PLD.US,D,19971217,000000,33.9762,34.5809,33.9762,34.3115,96914.55918125,0
+PLD.US,D,19971218,000000,34.4838,34.4838,33.9762,34.1527,69247.716779426,0
+PLD.US,D,19971219,000000,34.232,34.3115,34.0566,34.3115,16822.142208323,0
+PLD.US,D,19971222,000000,34.1527,34.5809,34.1527,34.1527,37932.981717482,0
+PLD.US,D,19971223,000000,34.1527,34.5809,33.9762,34.4838,64333.520681204,0
+PLD.US,D,19971224,000000,34.4065,34.6593,34.4065,34.6593,11283.46770227,0
+PLD.US,D,19971226,000000,34.6593,34.6593,34.4065,34.6593,5795.8126739824,0
+PLD.US,D,19971229,000000,34.6593,34.6593,34.5809,34.6593,8002.91528205,0
+PLD.US,D,19971230,000000,34.6593,34.7563,34.4838,34.6593,44802.244203618,0
+PLD.US,D,19971231,000000,34.6593,34.8328,34.4838,34.4838,34471.820345976,0
+PLD.US,D,19980102,000000,34.5809,34.6593,34.1527,34.3115,21552.668186595,0
+PLD.US,D,19980105,000000,34.3115,34.4838,34.1527,34.3115,75999.634466705,0
+PLD.US,D,19980106,000000,34.3115,34.5809,33.9762,34.5809,86702.500512021,0
+PLD.US,D,19980107,000000,34.4838,34.6593,34.4065,34.6593,15625.225259981,0
+PLD.US,D,19980108,000000,34.6593,34.6593,34.4065,34.6593,34345.292041122,0
+PLD.US,D,19980109,000000,34.9307,35.0052,33.9762,34.0566,56839.779787238,0
+PLD.US,D,19980112,000000,34.0566,34.3115,33.7998,34.0566,38124.814953874,0
+PLD.US,D,19980113,000000,33.9762,34.1527,33.9762,34.1527,47258.321863173,0
+PLD.US,D,19980114,000000,34.0566,34.4065,33.9762,34.4065,44613.472135891,0
+PLD.US,D,19980115,000000,34.0566,34.8328,34.0566,34.5809,82107.686344603,0
+PLD.US,D,19980116,000000,34.5809,34.7563,34.4065,34.4838,30940.252095158,0
+PLD.US,D,19980120,000000,34.6593,35.5344,34.6593,35.5344,99687.977992498,0
+PLD.US,D,19980121,000000,35.2777,35.8824,35.1013,35.8824,45052.239644661,0
+PLD.US,D,19980122,000000,35.5344,35.7069,35.0052,35.7069,28040.304979055,0
+PLD.US,D,19980123,000000,35.8824,36.0558,35.5344,35.5344,46943.021490591,0
+PLD.US,D,19980126,000000,35.7069,35.7069,34.8328,35.1013,33837.138042594,0
+PLD.US,D,19980127,000000,34.9307,35.2777,34.8328,35.1846,63770.265646691,0
+PLD.US,D,19980128,000000,35.0052,35.6099,35.0052,35.6099,35916.691956251,0
+PLD.US,D,19980129,000000,35.8824,35.9597,35.2777,35.3581,49849.090944024,0
+PLD.US,D,19980130,000000,35.3581,35.4346,35.0052,35.4346,76310.853281065,0
+PLD.US,D,19980202,000000,35.5344,35.9597,35.3581,35.8824,36740.146327361,0
+PLD.US,D,19980203,000000,35.7069,36.0558,35.7069,35.9597,48707.275031668,0
+PLD.US,D,19980204,000000,36.0558,36.0558,35.7843,36.0558,58160.163871769,0
+PLD.US,D,19980205,000000,35.8824,35.9597,35.5344,35.7069,65914.104102331,0
+PLD.US,D,19980206,000000,35.9255,36.1979,35.751,36.1979,50031.740674421,0
+PLD.US,D,19980209,000000,36.1979,36.7232,36.1029,36.6282,131766.98483135,0
+PLD.US,D,19980210,000000,36.6282,37.1506,36.6282,36.976,102145.07604161,0
+PLD.US,D,19980211,000000,36.7996,37.0721,36.6282,36.7996,110022.48340836,0
+PLD.US,D,19980212,000000,36.7996,36.7996,36.3715,36.3715,242164.97159604,0
+PLD.US,D,19980213,000000,36.4518,36.4518,36.1029,36.2803,106868.45929299,0
+PLD.US,D,19980217,000000,36.2803,36.3715,36.1029,36.1029,67801.824779597,0
+PLD.US,D,19980218,000000,36.1029,36.1029,35.8344,36.0245,23566.917168715,0
+PLD.US,D,19980219,000000,35.9255,35.9255,35.4052,35.6599,16822.142208323,0
+PLD.US,D,19980220,000000,35.5756,35.5756,34.5319,34.8788,166169.41868756,0
+PLD.US,D,19980223,000000,34.9592,35.1357,34.8788,35.0572,90486.104982994,0
+PLD.US,D,19980224,000000,34.9592,35.0572,34.8788,35.0572,58603.01293876,0
+PLD.US,D,19980225,000000,35.0572,35.0572,34.8788,34.8788,51167.434249445,0
+PLD.US,D,19980226,000000,34.7857,34.8788,34.3584,34.3584,49402.160318813,0
+PLD.US,D,19980227,000000,34.3584,34.436,34.0066,34.0066,50161.33014794,0
+PLD.US,D,19980302,000000,34.088,35.5756,33.9136,35.1357,58290.773734845,0
+PLD.US,D,19980303,000000,35.2297,35.2297,34.8788,35.0572,32830.013551533,0
+PLD.US,D,19980304,000000,35.0572,35.0572,34.5319,34.6123,28106.630300149,0
+PLD.US,D,19980305,000000,34.5319,34.7063,34.0066,34.1831,22559.792677654,0
+PLD.US,D,19980306,000000,34.3584,34.8788,34.2594,34.436,93389.113267762,0
+PLD.US,D,19980309,000000,34.5319,35.9255,34.5319,34.8788,103217.50546421,0
+PLD.US,D,19980310,000000,34.7063,35.751,34.7063,35.5756,116135.63723404,0
+PLD.US,D,19980311,000000,35.4052,35.4835,35.0572,35.4052,111468.37540819,0
+PLD.US,D,19980312,000000,35.6599,35.751,35.4835,35.5756,75999.634466705,0
+PLD.US,D,19980313,000000,34.8788,34.8788,34.3584,34.3584,527297.52697532,0
+PLD.US,D,19980316,000000,34.3584,34.6123,34.3584,34.3584,114620.35874444,0
+PLD.US,D,19980317,000000,34.436,34.6123,34.3584,34.436,75618.008773031,0
+PLD.US,D,19980318,000000,34.5319,34.5319,34.1831,34.1831,96723.746334413,0
+PLD.US,D,19980319,000000,34.3584,34.3584,33.643,34.0066,33521.837670012,0
+PLD.US,D,19980320,000000,34.3584,34.5319,34.1831,34.3584,242414.96703709,0
+PLD.US,D,19980323,000000,34.5319,35.0572,34.5319,35.0572,58030.574398249,0
+PLD.US,D,19980324,000000,35.1357,35.2297,34.5319,34.8788,43163.49857784,0
+PLD.US,D,19980325,000000,34.8788,35.4052,34.5319,35.0572,107497.01925904,0
+PLD.US,D,19980326,000000,35.0572,35.5756,35.0572,35.3091,67927.332694896,0
+PLD.US,D,19980327,000000,35.4835,35.9255,35.0572,35.1357,79209.780007611,0
+PLD.US,D,19980330,000000,35.0572,35.5756,34.8788,35.4052,40140.084325549,0
+PLD.US,D,19980331,000000,35.5756,36.1029,35.4052,35.9255,42911.462357686,0
+PLD.US,D,19980401,000000,36.2803,36.2803,35.5756,35.5756,18651.700680937,0
+PLD.US,D,19980402,000000,36.1029,36.1029,35.3091,35.751,26403.600132389,0
+PLD.US,D,19980403,000000,35.5756,35.751,35.3091,35.6599,36424.84595478,0
+PLD.US,D,19980406,000000,35.5756,36.4518,35.5756,36.0245,105671.54234465,0
+PLD.US,D,19980407,000000,36.1029,36.3715,35.8344,36.3715,56080.609958111,0
+PLD.US,D,19980408,000000,36.3715,36.4518,35.9255,36.0245,67494.687523458,0
+PLD.US,D,19980409,000000,36.1979,36.4518,35.8344,36.1029,42347.186933617,0
+PLD.US,D,19980413,000000,36.3715,36.7996,35.751,35.8344,58914.23175312,0
+PLD.US,D,19980414,000000,36.0245,36.3715,35.9255,36.1029,20103.715018099,0
+PLD.US,D,19980415,000000,36.1029,36.4518,35.9255,36.1979,27849.492132218,0
+PLD.US,D,19980416,000000,35.9255,36.2803,35.8344,36.1979,28671.926113773,0
+PLD.US,D,19980417,000000,36.1979,36.2803,36.0245,36.1029,32640.221094251,0
+PLD.US,D,19980420,000000,35.9255,36.3715,35.9255,36.2803,17895.592020475,0
+PLD.US,D,19980421,000000,36.2803,36.2803,34.3584,35.1357,197863.73866407,0
+PLD.US,D,19980422,000000,35.6599,35.9255,34.9592,34.9592,73725.186147989,0
+PLD.US,D,19980423,000000,35.0572,35.1357,34.3584,34.3584,90236.109541951,0
+PLD.US,D,19980424,000000,34.3584,34.5319,33.8194,33.8194,39632.950716576,0
+PLD.US,D,19980427,000000,33.4695,33.4695,32.5179,32.9463,173221.33090409,0
+PLD.US,D,19980428,000000,33.2942,33.643,33.1207,33.643,145558.57006049,0
+PLD.US,D,19980429,000000,34.0066,35.0572,33.4695,33.74,87590.239425114,0
+PLD.US,D,19980430,000000,34.088,34.9592,33.9136,34.2594,38943.167377208,0
+PLD.US,D,19980501,000000,34.088,34.9592,34.088,34.7857,14495.654022288,0
+PLD.US,D,19980504,000000,34.7063,35.4052,34.7063,35.4052,50534.792725172,0
+PLD.US,D,19980505,000000,35.4052,35.751,35.1357,35.6599,15565.02227622,0
+PLD.US,D,19980506,000000,35.751,35.751,35.1357,35.3091,139137.25858913,0
+PLD.US,D,19980507,000000,35.2297,35.5001,34.088,34.6123,146382.02443161,0
+PLD.US,D,19980508,000000,34.436,34.6123,33.7223,34.5319,110336.76339139,0
+PLD.US,D,19980511,000000,34.5319,34.5319,33.7223,33.7223,71835.424691613,0
+PLD.US,D,19980512,000000,33.8949,34.2594,33.3736,33.643,28106.630300149,0
+PLD.US,D,19980513,000000,33.9929,34.088,33.7223,33.8949,36481.987769875,0
+PLD.US,D,19980514,000000,33.7223,34.3408,33.7223,33.8949,35285.070821533,0
+PLD.US,D,19980515,000000,34.088,34.088,33.8194,33.9929,55577.557907359,0
+PLD.US,D,19980518,000000,33.7223,34.436,33.7223,34.2594,19410.870510064,0
+PLD.US,D,19980519,000000,34.2594,34.2594,33.3736,33.8949,53373.516467957,0
+PLD.US,D,19980520,000000,33.8949,34.436,33.8949,34.3408,180346.71116861,0
+PLD.US,D,19980521,000000,33.9929,34.436,33.9929,34.3408,57091.816007392,0
+PLD.US,D,19980522,000000,34.2594,34.5319,34.2594,34.5319,47513.419251992,0
+PLD.US,D,19980526,000000,34.5319,34.9592,34.436,34.8788,79900.583736534,0
+PLD.US,D,19980527,000000,34.9592,35.2297,34.9592,35.0572,124008.96304257,0
+PLD.US,D,19980528,000000,34.9592,35.1503,34.7063,34.7063,83491.33458156,0
+PLD.US,D,19980529,000000,34.5319,34.9592,34.088,34.9592,83367.867445371,0
+PLD.US,D,19980601,000000,34.7857,35.3228,34.6123,35.1503,40017.637578915,0
+PLD.US,D,19980602,000000,35.0572,35.4052,35.0572,35.2297,42911.462357686,0
+PLD.US,D,19980603,000000,35.2297,35.7686,35.2297,35.4052,87270.857494312,0
+PLD.US,D,19980604,000000,35.3228,35.7686,35.2297,35.5001,34216.722957157,0
+PLD.US,D,19980605,000000,35.3228,35.5001,34.088,34.7857,42276.780054302,0
+PLD.US,D,19980608,000000,34.7857,35.2297,34.7857,35.2297,28735.190266201,0
+PLD.US,D,19980609,000000,35.2297,35.3228,35.0572,35.3228,30880.049111396,0
+PLD.US,D,19980610,000000,35.1503,35.2297,34.436,35.2297,11780.397415691,0
+PLD.US,D,19980611,000000,34.8788,34.9592,34.2594,34.436,18842.513527775,0
+PLD.US,D,19980612,000000,34.5319,34.5319,32.6571,33.2002,81225.049379287,0
+PLD.US,D,19980615,000000,33.2002,33.7223,33.2002,33.4538,16446.63885198,0
+PLD.US,D,19980616,000000,33.643,33.7223,32.8345,33.1021,43227.783119822,0
+PLD.US,D,19980617,000000,33.2765,33.2765,32.3082,33.2765,112983.65389778,0
+PLD.US,D,19980618,000000,33.1021,33.2765,32.4837,33.008,62633.551682111,0
+PLD.US,D,19980619,000000,32.6571,33.2765,32.6571,32.7531,13928.317429552,0
+PLD.US,D,19980622,000000,32.7531,32.9296,32.6571,32.6571,56333.66656782,0
+PLD.US,D,19980623,000000,32.8345,33.2765,32.8345,33.2765,44170.623068899,0
+PLD.US,D,19980624,000000,33.2765,33.2765,32.562,32.6571,187282.29897583,0
+PLD.US,D,19980625,000000,32.6571,32.8345,32.4837,32.7531,57592.827279034,0
+PLD.US,D,19980626,000000,32.6571,33.2002,32.562,33.008,56523.459025102,0
+PLD.US,D,19980629,000000,32.9296,35.3228,32.9296,34.9592,96157.430131233,0
+PLD.US,D,19980630,000000,34.9592,35.5001,34.7063,35.5001,131766.98483135,0
+PLD.US,D,19980701,000000,35.3228,35.4052,34.6123,34.8788,48836.864505188,0
+PLD.US,D,19980702,000000,34.9592,34.9592,34.436,34.436,93702.372861233,0
+PLD.US,D,19980706,000000,34.6123,35.3228,34.6123,35.1503,127727.26258199,0
+PLD.US,D,19980707,000000,34.7857,36.3901,34.7857,35.3228,110777.57167926,0
+PLD.US,D,19980708,000000,35.6746,36.3901,35.6746,36.296,57147.937432933,0
+PLD.US,D,19980709,000000,36.1186,36.832,36.1186,36.6596,34216.722957157,0
+PLD.US,D,19980710,000000,36.5635,37.1025,36.5635,36.5635,43478.79895042,0
+PLD.US,D,19980713,000000,36.2166,36.9261,36.2166,36.6596,74924.143875442,0
+PLD.US,D,19980714,000000,36.6596,36.832,36.5635,36.832,30056.594740287,0
+PLD.US,D,19980715,000000,36.832,36.832,36.5635,36.5635,33146.33431367,0
+PLD.US,D,19980716,000000,36.5635,36.9261,36.485,36.9261,39126.837497157,0
+PLD.US,D,19980717,000000,36.7379,36.7379,36.0392,36.0392,166482.67828103,0
+PLD.US,D,19980720,000000,36.1186,36.296,36.0392,36.1186,46695.066828659,0
+PLD.US,D,19980721,000000,36.485,36.485,36.1186,36.1186,27478.070334097,0
+PLD.US,D,19980722,000000,36.1186,36.3901,36.0392,36.1186,53687.796450983,0
+PLD.US,D,19980723,000000,36.1186,36.2166,35.2297,35.3228,54189.828112181,0
+PLD.US,D,19980724,000000,35.1503,35.3228,34.7857,35.3228,30244.346418457,0
+PLD.US,D,19980727,000000,35.1503,35.3228,34.1674,34.6123,29930.066435432,0
+PLD.US,D,19980728,000000,34.7857,34.7857,34.1674,34.7063,69942.602066571,0
+PLD.US,D,19980729,000000,34.9592,35.1503,33.2002,33.5479,58226.489192862,0
+PLD.US,D,19980730,000000,33.008,34.3408,33.008,33.5479,18842.513527775,0
+PLD.US,D,19980731,000000,33.5479,33.9929,33.5479,33.8949,50664.382198693,0
+PLD.US,D,19980803,000000,33.7223,33.7223,32.562,32.6571,32013.70190731,0
+PLD.US,D,19980804,000000,32.4837,33.2002,30.7089,30.8804,57911.188820281,0
+PLD.US,D,19980805,000000,30.7089,30.9774,30.5305,30.8029,65092.690510332,0
+PLD.US,D,19980806,000000,30.898,31.7075,30.7089,31.1695,30813.723790302,0
+PLD.US,D,19980807,000000,31.1695,32.614,31.1695,32.2475,70071.171150536,0
+PLD.US,D,19980810,000000,32.3416,32.614,32.1535,32.614,57662.213768793,0
+PLD.US,D,19980811,000000,32.2475,32.2475,31.7075,31.8829,71715.01872409,0
+PLD.US,D,19980812,000000,31.8829,32.3416,31.8829,32.3416,76750.64117939,0
+PLD.US,D,19980813,000000,32.2475,32.419,32.1535,32.419,47636.886388181,0
+PLD.US,D,19980814,000000,32.419,32.7855,32.3416,32.614,45436.926507,0
+PLD.US,D,19980817,000000,32.6905,32.6905,32.0711,32.5179,161436.85193018,0
+PLD.US,D,19980818,000000,32.6905,33.3265,32.6905,33.3265,62449.88156216,0
+PLD.US,D,19980819,000000,33.1531,33.3265,32.6905,32.6905,114620.35874444,0
+PLD.US,D,19980820,000000,32.3416,32.3416,32.0711,32.1535,56963.246923428,0
+PLD.US,D,19980821,000000,31.9799,32.1535,31.7075,32.1535,55198.99338235,0
+PLD.US,D,19980824,000000,32.0711,32.0711,30.9774,31.1695,132077.18325615,0
+PLD.US,D,19980825,000000,31.341,31.532,31.1695,31.1695,230249.88275906,0
+PLD.US,D,19980826,000000,31.532,31.532,30.9774,30.9774,550743.01778696,0
+PLD.US,D,19980827,000000,31.0715,31.1695,30.7089,30.7089,37678.904718217,0
+PLD.US,D,19980828,000000,30.898,30.9774,30.0875,30.9774,45436.926507,0
+PLD.US,D,19980831,000000,31.1695,31.1695,28.5488,28.8174,97985.968214292,0
+PLD.US,D,19980901,000000,28.74,29.3565,28.6439,29.0909,95338.057318344,0
+PLD.US,D,19980902,000000,28.9115,29.722,28.74,29.3565,56839.779787238,0
+PLD.US,D,19980903,000000,29.0115,30.1679,28.8174,30.1679,31130.044552439,0
+PLD.US,D,19980904,000000,29.8994,30.5305,29.722,30.5305,41588.01710449,0
+PLD.US,D,19980908,000000,30.3589,31.2479,30.2621,30.9774,65344.726730485,0
+PLD.US,D,19980909,000000,30.6275,30.7089,30.3589,30.4364,45173.666001739,0
+PLD.US,D,19980910,000000,30.2621,30.6275,30.1679,30.6275,18337.420697912,0
+PLD.US,D,19980911,000000,30.5305,30.9774,30.0875,30.5305,144993.27424687,0
+PLD.US,D,19980914,000000,30.1679,30.3589,30.0875,30.3589,18083.343698647,0
+PLD.US,D,19980915,000000,30.2621,30.4364,29.9925,30.2621,44930.813287581,0
+PLD.US,D,19980916,000000,30.2621,30.2621,29.8994,29.9925,54571.453805855,0
+PLD.US,D,19980917,000000,29.819,30.2621,29.819,30.1679,12351.815566647,0
+PLD.US,D,19980918,000000,29.9925,30.9774,29.9925,30.898,44296.130984199,0
+PLD.US,D,19980921,000000,30.6275,32.614,30.6275,32.2475,41021.70090131,0
+PLD.US,D,19980922,000000,32.614,35.1357,32.614,34.4986,232461.06692535,0
+PLD.US,D,19980923,000000,34.4986,34.4986,33.596,33.9635,78955.703008346,0
+PLD.US,D,19980924,000000,34.135,34.232,33.596,33.596,129237.43912382,0
+PLD.US,D,19980925,000000,33.4989,33.4989,32.614,32.961,22244.492305074,0
+PLD.US,D,19980928,000000,32.961,33.4989,32.6905,33.3265,35474.863278815,0
+PLD.US,D,19980929,000000,33.6891,33.8635,32.961,33.1531,28106.630300149,0
+PLD.US,D,19980930,000000,33.1531,33.1531,32.614,32.614,55766.329975086,0
+PLD.US,D,19981001,000000,31.8829,32.6905,31.7075,32.1535,76497.584569681,0
+PLD.US,D,19981002,000000,32.5179,32.961,32.419,32.6905,28542.336640253,0
+PLD.US,D,19981005,000000,32.6905,32.6905,30.2621,30.2621,64844.735848399,0
+PLD.US,D,19981006,000000,30.2621,30.3589,29.8994,30.0875,86772.907391335,0
+PLD.US,D,19981007,000000,30.1679,30.4364,30.1679,30.3589,47198.118879411,0
+PLD.US,D,19981008,000000,29.9925,29.9925,29.5494,29.819,199441.26091652,0
+PLD.US,D,19981009,000000,29.6289,29.722,29.0909,29.722,53373.516467957,0
+PLD.US,D,19981012,000000,29.3565,30.6275,29.3565,30.4364,60304.002327409,0
+PLD.US,D,19981013,000000,30.3589,30.4364,29.722,29.819,16696.634293023,0
+PLD.US,D,19981014,000000,29.819,30.1679,29.4554,30.0875,107881.70612139,0
+PLD.US,D,19981015,000000,30.0875,30.8029,29.9925,30.8029,55640.822059786,0
+PLD.US,D,19981016,000000,30.8029,31.1695,30.4364,30.5305,109643.91888335,0
+PLD.US,D,19981019,000000,30.3589,31.532,30.3589,31.2479,33394.288975603,0
+PLD.US,D,19981020,000000,30.3589,32.419,30.3589,32.419,107497.01925904,0
+PLD.US,D,19981021,000000,32.419,32.7855,32.1535,32.7855,58160.163871769,0
+PLD.US,D,19981022,000000,32.6905,33.2304,31.8829,31.8829,35980.976498234,0
+PLD.US,D,19981023,000000,31.7075,31.8829,31.2479,31.2479,10965.106161024,0
+PLD.US,D,19981026,000000,31.6114,31.7075,30.9774,31.2479,52237.822892932,0
+PLD.US,D,19981027,000000,31.6114,32.419,31.2479,31.532,32767.769788661,0
+PLD.US,D,19981028,000000,31.7075,32.0711,30.4364,30.4364,28735.190266201,0
+PLD.US,D,19981029,000000,30.7089,30.898,30.6275,30.8029,24322.005439621,0
+PLD.US,D,19981030,000000,30.9774,31.4351,30.6275,31.4351,116320.32774355,0
+PLD.US,D,19981102,000000,31.532,31.7075,31.1695,31.532,38943.167377208,0
+PLD.US,D,19981103,000000,31.532,31.9799,31.341,31.9799,31697.381145174,0
+PLD.US,D,19981104,000000,32.0711,32.7855,31.7075,32.5179,57782.619736315,0
+PLD.US,D,19981105,000000,32.614,32.614,31.7996,31.8829,184311.94498042,0
+PLD.US,D,19981106,000000,31.7996,31.9799,31.341,31.9799,33965.707126559,0
+PLD.US,D,19981109,000000,31.9799,31.9799,30.9774,31.1695,41904.337866626,0
+PLD.US,D,19981110,000000,31.1695,31.2479,30.3423,31.1695,231579.45034958,0
+PLD.US,D,19981111,000000,31.1695,31.2479,30.5177,30.5177,150033.99864995,0
+PLD.US,D,19981112,000000,30.7089,30.8029,30.5177,30.7089,28986.2060968,0
+PLD.US,D,19981113,000000,30.7089,31.532,30.7089,31.1695,323764.50394212,0
+PLD.US,D,19981116,000000,30.9774,31.341,30.8804,30.9774,44361.435915737,0
+PLD.US,D,19981117,000000,30.7089,30.7089,28.8841,29.9748,622263.14210599,0
+PLD.US,D,19981118,000000,29.9748,30.7089,29.9748,30.7089,411672.08451893,0
+PLD.US,D,19981119,000000,30.7089,31.7075,30.7089,31.7075,190051.63622886,0
+PLD.US,D,19981120,000000,31.532,32.1672,31.341,32.0711,46943.021490591,0
+PLD.US,D,19981123,000000,32.1672,32.4366,32.1672,32.1672,61249.903445152,0
+PLD.US,D,19981124,000000,32.1672,32.2651,31.7075,31.7996,127414.00298852,0
+PLD.US,D,19981125,000000,32.0711,32.1672,31.7996,32.1672,226658.11152447,0
+PLD.US,D,19981127,000000,32.8983,32.8983,32.1672,32.1672,133400.62850935,0
+PLD.US,D,19981130,000000,32.1672,32.3592,32.0711,32.3592,59423.406141204,0
+PLD.US,D,19981201,000000,32.1672,32.3592,31.9799,32.0711,151233.97676695,0
+PLD.US,D,19981202,000000,31.8996,32.3592,31.8996,32.2651,74794.554401921,0
+PLD.US,D,19981203,000000,32.0711,32.1672,31.8996,31.9799,45622.637406061,0
+PLD.US,D,19981204,000000,31.9799,32.1672,31.9799,31.9799,98366.573518412,0
+PLD.US,D,19981207,000000,31.9799,32.0711,31.9799,32.0711,55831.634906624,0
+PLD.US,D,19981208,000000,31.9799,32.0711,31.7996,31.7996,49337.87577683,0
+PLD.US,D,19981209,000000,31.8996,32.7257,31.7996,32.6297,220356.18563108,0
+PLD.US,D,19981210,000000,32.4366,32.7257,31.9799,32.7257,353132.33573259,0
+PLD.US,D,19981211,000000,32.5336,32.5336,31.7996,32.1672,271527.70143874,0
+PLD.US,D,19981214,000000,31.8996,32.4366,31.8996,32.2651,49402.160318813,0
+PLD.US,D,19981215,000000,32.3592,32.4366,31.341,31.8996,104345.03592279,0
+PLD.US,D,19981216,000000,31.6114,31.6114,29.9748,30.6128,136681.18092957,0
+PLD.US,D,19981217,000000,30.4364,30.9774,30.2474,30.7089,126911.97132733,0
+PLD.US,D,19981218,000000,30.9774,31.341,30.6128,30.8029,79649.567905935,0
+PLD.US,D,19981221,000000,30.8029,30.8804,29.4201,29.7083,178077.36479767,0
+PLD.US,D,19981222,000000,29.3427,29.8827,29.0537,29.7896,1247363.9875651,0
+PLD.US,D,19981223,000000,29.6112,29.7896,29.3427,29.4201,105671.54234465,0
+PLD.US,D,19981224,000000,29.6112,29.6112,29.3427,29.3427,36866.674632215,0
+PLD.US,D,19981228,000000,29.3427,30.1523,29.2468,29.5171,86204.550409047,0
+PLD.US,D,19981229,000000,29.3427,30.4364,29.3427,29.7083,83932.142869441,0
+PLD.US,D,19981230,000000,29.8827,30.3423,29.7896,29.9748,83810.716512363,0
+PLD.US,D,19981231,000000,29.7896,30.6128,29.4201,30.3423,73725.186147989,0
+PLD.US,D,19990104,000000,29.9748,31.7075,29.9748,31.6114,195217.86854724,0
+PLD.US,D,19990105,000000,31.4351,31.6114,31.1695,31.532,66167.16071204,0
+PLD.US,D,19990106,000000,31.7996,32.1672,31.2479,32.1672,94583.989436993,0
+PLD.US,D,19990107,000000,31.8996,32.4366,31.6114,31.7996,98486.979485934,0
+PLD.US,D,19990108,000000,31.532,31.6114,30.7089,30.8029,47572.601846199,0
+PLD.US,D,19990111,000000,30.7089,31.1695,30.5177,31.0715,215755.24912633,0
+PLD.US,D,19990112,000000,31.0715,31.1695,30.7089,30.8029,60869.298141033,0
+PLD.US,D,19990113,000000,30.7089,31.341,30.5177,31.341,126536.46797099,0
+PLD.US,D,19990114,000000,31.0715,31.0715,30.8804,30.9774,8002.91528205,0
+PLD.US,D,19990115,000000,30.9774,31.341,30.9774,31.0715,84187.24025826,0
+PLD.US,D,19990119,000000,31.0715,31.7075,30.8804,31.7075,101138.97194011,0
+PLD.US,D,19990120,000000,31.7075,31.8996,31.7075,31.7996,44802.244203618,0
+PLD.US,D,19990121,000000,31.9799,31.9799,31.4351,31.8996,62822.323749837,0
+PLD.US,D,19990122,000000,31.6114,31.6114,30.9774,31.532,183310.94282669,0
+PLD.US,D,19990125,000000,31.532,31.532,30.7089,31.4351,126846.66639579,0
+PLD.US,D,19990126,000000,31.0715,31.6114,30.8804,31.0715,116762.15642098,0
+PLD.US,D,19990127,000000,31.0715,31.0715,30.7089,30.7089,48583.807895479,0
+PLD.US,D,19990128,000000,30.7089,31.0715,30.6128,30.9774,44742.041219855,0
+PLD.US,D,19990129,000000,30.8029,31.1695,30.8029,30.9774,74104.771062552,0
+PLD.US,D,19990201,000000,30.9774,31.0715,30.5177,30.5177,33837.138042594,0
+PLD.US,D,19990202,000000,30.7089,30.7089,30.3423,30.5177,86388.220528996,0
+PLD.US,D,19990203,000000,30.1523,30.3423,29.6112,29.9748,387472.52582593,0
+PLD.US,D,19990204,000000,30.7089,30.7089,30.0738,30.4364,78389.386805166,0
+PLD.US,D,19990205,000000,30.1523,30.1523,29.9748,30.1523,64969.223374144,0
+PLD.US,D,19990208,000000,30.4364,30.6275,30.0738,30.1679,63703.940325597,0
+PLD.US,D,19990209,000000,30.0738,30.4364,29.7896,30.0738,105045.02315771,0
+PLD.US,D,19990210,000000,29.8827,29.8827,29.4201,29.5171,46821.595133513,0
+PLD.US,D,19990211,000000,29.6112,29.6112,29.4201,29.4201,65914.104102331,0
+PLD.US,D,19990212,000000,29.329,29.5171,28.9605,29.1516,230062.13108089,0
+PLD.US,D,19990216,000000,28.9605,29.329,28.5802,28.6773,72279.294148158,0
+PLD.US,D,19990217,000000,28.6773,28.7704,27.662,27.662,106682.74839393,0
+PLD.US,D,19990218,000000,27.662,28.7704,27.662,28.6773,86832.089985542,0
+PLD.US,D,19990219,000000,28.6773,29.6112,28.6773,29.2321,65092.690510332,0
+PLD.US,D,19990222,000000,29.2321,30.6275,29.2321,29.9748,188786.35318031,0
+PLD.US,D,19990223,000000,29.7083,30.8186,29.7083,30.5305,187402.70494335,0
+PLD.US,D,19990224,000000,30.6275,31.2783,30.4364,31.1832,151296.22052982,0
+PLD.US,D,19990225,000000,31.1832,31.5654,31.0871,31.2783,235363.05482056,0
+PLD.US,D,19990226,000000,31.1832,31.1832,30.8186,30.8186,133779.19303435,0
+PLD.US,D,19990301,000000,30.9127,30.9931,30.6275,30.8186,168626.51673667,0
+PLD.US,D,19990302,000000,30.6275,30.9931,30.1679,30.3589,163268.4511819,0
+PLD.US,D,19990303,000000,30.2621,30.3589,30.0738,30.1679,30752.500416986,0
+PLD.US,D,19990304,000000,30.0738,30.0738,29.7896,29.7896,36103.423244867,0
+PLD.US,D,19990305,000000,29.8827,29.8827,29.329,29.329,140272.95216415,0
+PLD.US,D,19990308,000000,29.1516,29.5171,28.8704,29.329,102776.69717632,0
+PLD.US,D,19990309,000000,29.329,29.329,28.6773,29.0537,29554.563079089,0
+PLD.US,D,19990310,000000,29.1516,29.329,28.7704,29.1516,109203.11059546,0
+PLD.US,D,19990311,000000,29.1516,29.1516,28.4068,29.0537,197614.76361258,0
+PLD.US,D,19990312,000000,29.1516,29.2321,29.0537,29.1516,136989.33857526,0
+PLD.US,D,19990315,000000,29.1516,29.1516,28.3098,28.5038,35413.639905499,0
+PLD.US,D,19990316,000000,28.8704,29.4201,28.5038,29.4201,227225.44811721,0
+PLD.US,D,19990317,000000,29.2321,29.4201,29.1516,29.4201,120799.83789121,0
+PLD.US,D,19990318,000000,29.329,29.4201,29.1516,29.1516,92567.699675763,0
+PLD.US,D,19990319,000000,29.2321,29.4201,29.2321,29.329,373481.96463351,0
+PLD.US,D,19990322,000000,29.2321,29.6112,29.2321,29.329,249158.72160792,0
+PLD.US,D,19990323,000000,29.329,29.329,28.9605,29.1516,158732.81960869,0
+PLD.US,D,19990324,000000,29.1516,29.329,28.9605,29.0537,148963.61000645,0
+PLD.US,D,19990325,000000,28.9605,29.1516,28.6773,28.8704,167933.67222864,0
+PLD.US,D,19990326,000000,28.9605,28.9605,28.5038,28.5038,59423.406141204,0
+PLD.US,D,19990329,000000,28.5038,29.0537,28.5038,29.0537,98179.842229795,0
+PLD.US,D,19990330,000000,28.8704,29.1516,28.7704,29.1516,122875.31024666,0
+PLD.US,D,19990331,000000,29.329,30.4364,29.1516,30.4364,346199.80909404,0
+PLD.US,D,19990401,000000,30.4364,30.4364,28.9605,28.9605,195909.69266571,0
+PLD.US,D,19990405,000000,29.1516,29.329,28.5802,29.329,117585.61079208,0
+PLD.US,D,19990406,000000,29.0537,29.2321,28.9605,29.0537,216326.66727728,0
+PLD.US,D,19990407,000000,28.7704,29.1516,28.6773,28.7704,29241.303485619,0
+PLD.US,D,19990408,000000,28.7704,29.4201,28.7704,29.0537,73283.357470553,0
+PLD.US,D,19990409,000000,28.8704,29.0537,28.1207,28.2158,117457.04170812,0
+PLD.US,D,19990412,000000,28.2158,28.9605,27.8501,28.9605,97919.642893199,0
+PLD.US,D,19990413,000000,29.1516,29.329,28.5802,28.7704,78832.235872159,0
+PLD.US,D,19990414,000000,28.5802,28.9605,28.5038,28.9605,127353.80000477,0
+PLD.US,D,19990415,000000,28.9605,29.329,28.9605,29.0537,407766.03330132,0
+PLD.US,D,19990416,000000,29.0537,30.7236,29.0537,30.6275,430383.98818362,0
+PLD.US,D,19990419,000000,30.0738,31.3772,30.0738,30.9127,287784.54783344,0
+PLD.US,D,19990420,000000,31.0871,31.1832,30.6275,30.7236,131766.98483135,0
+PLD.US,D,19990421,000000,30.7236,31.1832,30.6275,30.6275,319477.8474204,0
+PLD.US,D,19990422,000000,30.6275,31.0871,30.6275,30.8186,160561.35769176,0
+PLD.US,D,19990423,000000,30.6275,31.5654,30.4364,31.1832,275431.71187723,0
+PLD.US,D,19990426,000000,31.1832,31.1832,30.8186,31.1832,202967.72721957,0
+PLD.US,D,19990427,000000,30.8186,31.0871,30.2621,30.5305,104417.48358121,0
+PLD.US,D,19990428,000000,30.5305,30.8186,30.4364,30.5305,67108.980271561,0
+PLD.US,D,19990429,000000,30.6275,30.6275,30.0738,30.1679,86457.607018755,0
+PLD.US,D,19990430,000000,30.4364,31.2783,30.4364,31.1832,230696.81338426,0
+PLD.US,D,19990503,000000,31.1832,31.3772,31.0871,31.1832,99185.9463313,0
+PLD.US,D,19990504,000000,30.9931,31.1832,30.8186,30.9127,51544.978384898,0
+PLD.US,D,19990505,000000,31.0871,31.1832,30.9127,31.1832,101515.495686,0
+PLD.US,D,19990506,000000,31.2783,31.7379,31.1832,31.5654,148963.61000645,0
+PLD.US,D,19990507,000000,31.8329,32.1211,31.3772,32.025,79271.003380928,0
+PLD.US,D,19990510,000000,32.1211,32.6718,31.7379,32.025,120356.98882421,0
+PLD.US,D,19990511,000000,32.3239,33.0717,32.2318,33.0717,93007.487574088,0
+PLD.US,D,19990512,000000,33.0717,33.2608,32.7081,32.8826,188409.82943441,0
+PLD.US,D,19990513,000000,32.9747,33.1678,32.7081,33.1678,132708.80439087,0
+PLD.US,D,19990514,000000,33.1678,33.1678,32.7081,32.8826,57219.364701802,0
+PLD.US,D,19990517,000000,32.8826,33.0717,32.1397,32.3239,213365.49678786,0
+PLD.US,D,19990518,000000,32.2318,32.3239,31.9447,32.1397,233466.1506373,0
+PLD.US,D,19990519,000000,32.0377,32.3239,32.0377,32.1397,125019.14870228,0
+PLD.US,D,19990520,000000,32.3239,32.3239,32.1397,32.1397,221366.3712908,0
+PLD.US,D,19990521,000000,32.3239,32.3239,32.0377,32.0377,85891.290815575,0
+PLD.US,D,19990524,000000,31.8506,32.2318,31.6595,31.9447,85134.161765558,0
+PLD.US,D,19990525,000000,32.0377,32.0377,31.8506,31.8506,106429.69178422,0
+PLD.US,D,19990526,000000,31.8506,31.9447,31.0078,31.0078,157407.33357639,0
+PLD.US,D,19990527,000000,30.9127,31.2783,30.6275,30.6275,199567.78922139,0
+PLD.US,D,19990528,000000,30.9127,31.0078,30.7236,30.8186,225654.04820208,0
+PLD.US,D,19990601,000000,31.0078,31.0078,30.8186,30.9127,70385.451133561,0
+PLD.US,D,19990602,000000,30.8186,30.9127,30.5305,30.8186,74737.412586825,0
+PLD.US,D,19990603,000000,30.7236,30.9127,30.7236,30.9127,68242.633067477,0
+PLD.US,D,19990604,000000,30.9127,31.2783,30.6275,31.1969,84623.966987919,0
+PLD.US,D,19990607,000000,31.4712,31.5654,30.7236,31.5654,95401.321470772,0
+PLD.US,D,19990608,000000,31.4712,31.6595,31.2783,31.2783,140901.5121302,0
+PLD.US,D,19990609,000000,31.3772,31.4712,30.6275,30.8186,64404.947950073,0
+PLD.US,D,19990610,000000,30.8186,30.9127,30.3423,30.8186,112605.08937277,0
+PLD.US,D,19990611,000000,31.0078,31.1969,30.5305,30.5305,55010.221314625,0
+PLD.US,D,19990614,000000,30.5305,31.6595,30.5305,30.9127,193579.12292146,0
+PLD.US,D,19990615,000000,31.2783,31.5654,31.1969,31.3772,208578.84938405,0
+PLD.US,D,19990616,000000,31.2783,31.6595,31.1969,31.2783,174797.832767,0
+PLD.US,D,19990617,000000,31.2783,31.3772,30.9127,31.1038,160368.5040658,0
+PLD.US,D,19990618,000000,30.5305,30.9127,30.5305,30.7236,330446.01475009,0
+PLD.US,D,19990621,000000,30.6275,31.2783,30.6275,30.9127,84623.966987919,0
+PLD.US,D,19990622,000000,31.1038,31.1038,30.5305,30.6275,117714.17987605,0
+PLD.US,D,19990623,000000,30.6275,30.6275,30.1523,30.4364,183241.55633692,0
+PLD.US,D,19990624,000000,30.4364,30.6275,29.7709,29.7709,103971.57334556,0
+PLD.US,D,19990625,000000,29.865,30.1523,29.865,30.0562,102397.11226176,0
+PLD.US,D,19990628,000000,30.0562,30.7236,30.0562,30.7236,92759.532912156,0
+PLD.US,D,19990629,000000,30.9127,31.0078,30.4364,30.7236,123064.08231438,0
+PLD.US,D,19990630,000000,30.7236,30.8186,30.0562,30.5305,223826.53050857,0
+PLD.US,D,19990701,000000,30.3423,30.4364,30.1523,30.2474,61376.431750007,0
+PLD.US,D,19990702,000000,30.2474,30.5305,30.0562,30.1523,67235.508576417,0
+PLD.US,D,19990706,000000,30.3423,30.4364,30.1523,30.1523,31882.07165468,0
+PLD.US,D,19990707,000000,30.3423,30.3423,30.1523,30.3423,64774.328969084,0
+PLD.US,D,19990708,000000,30.3423,30.4364,29.7709,29.9621,118780.48696132,0
+PLD.US,D,19990709,000000,29.9621,30.3423,29.9621,30.2474,129993.54778427,0
+PLD.US,D,19990712,000000,30.6275,30.7236,30.2474,30.7236,35980.976498234,0
+PLD.US,D,19990713,000000,30.7236,30.9127,30.7236,30.8186,59234.634073477,0
+PLD.US,D,19990714,000000,30.7236,30.9127,30.1523,30.5305,90486.104982994,0
+PLD.US,D,19990715,000000,30.4364,30.5305,29.865,30.5305,155705.32379818,0
+PLD.US,D,19990716,000000,30.2474,30.4364,30.2474,30.4364,56211.219821186,0
+PLD.US,D,19990719,000000,30.2474,30.4364,29.865,29.9621,63644.757731392,0
+PLD.US,D,19990720,000000,29.865,29.9621,29.6936,29.865,122121.2423653,0
+PLD.US,D,19990721,000000,30.0562,30.0562,29.865,29.9621,80343.432803526,0
+PLD.US,D,19990722,000000,29.9621,30.2474,29.6936,30.0562,111917.34681251,0
+PLD.US,D,19990723,000000,30.1523,30.1523,30.0562,30.0562,851005.9094919,0
+PLD.US,D,19990726,000000,30.1523,30.1523,29.7709,29.9621,75618.008773031,0
+PLD.US,D,19990727,000000,29.865,30.0562,29.7709,29.7709,60739.708667514,0
+PLD.US,D,19990728,000000,29.3104,29.7709,29.2144,29.3104,120042.7088412,0
+PLD.US,D,19990729,000000,29.2144,29.4054,29.1213,29.2144,241657.83798707,0
+PLD.US,D,19990730,000000,29.3104,29.3104,29.1213,29.3104,171209.12270108,0
+PLD.US,D,19990802,000000,29.4054,29.4054,29.2144,29.3104,132452.68661249,0
+PLD.US,D,19990803,000000,29.1213,29.2144,28.8331,29.0252,164718.42473996,0
+PLD.US,D,19990804,000000,29.0252,29.3104,29.0252,29.2144,102964.4488545,0
+PLD.US,D,19990805,000000,29.1213,29.2144,29.0252,29.1213,132766.96659552,0
+PLD.US,D,19990806,000000,29.1213,29.2144,28.9272,29.1213,110149.01171322,0
+PLD.US,D,19990809,000000,29.1213,29.3104,29.0252,29.1213,45052.239644661,0
+PLD.US,D,19990810,000000,29.4201,29.5171,29.0399,29.136,64213.114713681,0
+PLD.US,D,19990811,000000,29.136,29.6112,29.0399,29.6112,49774.60250649,0
+PLD.US,D,19990812,000000,29.5171,29.8994,29.2321,29.8994,231889.64877439,0
+PLD.US,D,19990813,000000,29.8043,29.8994,29.8043,29.8994,134157.75755937,0
+PLD.US,D,19990816,000000,29.8994,29.8994,29.7083,29.8994,233846.75594141,0
+PLD.US,D,19990817,000000,29.8043,29.8994,29.6112,29.8994,36923.816447311,0
+PLD.US,D,19990818,000000,29.8994,29.8994,29.7083,29.8994,83178.07498809,0
+PLD.US,D,19990819,000000,29.8994,29.9925,29.8043,29.9925,105107.26692058,0
+PLD.US,D,19990820,000000,29.9925,30.2013,29.8994,30.1032,34718.754618354,0
+PLD.US,D,19990823,000000,30.1032,30.2013,29.7083,29.8043,108825.56646002,0
+PLD.US,D,19990824,000000,29.8043,29.8994,29.5171,29.5171,59672.381192692,0
+PLD.US,D,19990825,000000,29.7083,29.8043,29.5171,29.6112,62761.10037652,0
+PLD.US,D,19990826,000000,29.329,29.8994,28.7537,29.7083,53437.80100994,0
+PLD.US,D,19990827,000000,29.7083,29.8994,29.6112,29.8043,71517.063150365,0
+PLD.US,D,19990830,000000,29.8043,29.8994,29.7083,29.8043,22430.203204134,0
+PLD.US,D,19990831,000000,29.7083,30.1032,29.136,30.1032,134090.41184871,0
+PLD.US,D,19990901,000000,29.9925,29.9925,29.7083,29.8994,156778.77361033,0
+PLD.US,D,19990902,000000,29.8994,30.2013,29.8043,30.1032,72338.476742364,0
+PLD.US,D,19990903,000000,30.1032,30.2013,29.8043,29.8994,44488.984610146,0
+PLD.US,D,19990907,000000,29.8043,29.8994,29.7083,29.8043,42723.710679515,0
+PLD.US,D,19990908,000000,29.6112,29.8994,29.6112,29.8994,114620.35874444,0
+PLD.US,D,19990909,000000,29.8994,29.8994,28.7537,28.8517,252935.18335201,0
+PLD.US,D,19990910,000000,29.0399,29.329,29.0399,29.136,819810.56000793,0
+PLD.US,D,19990913,000000,28.9449,29.136,28.9449,29.136,15438.493971365,0
+PLD.US,D,19990914,000000,29.136,29.136,28.6606,28.6606,44742.041219855,0
+PLD.US,D,19990915,000000,28.7537,28.9449,28.1844,28.1844,93954.409081387,0
+PLD.US,D,19990916,000000,28.4705,29.0399,28.4705,28.9449,194528.08520787,0
+PLD.US,D,19990917,000000,29.2321,29.6112,29.136,29.136,258736.09797376,0
+PLD.US,D,19990920,000000,29.2321,29.4201,28.4705,28.5665,111659.18825502,0
+PLD.US,D,19990921,000000,28.6606,29.0399,28.5665,28.6606,49654.196538967,0
+PLD.US,D,19990922,000000,28.6606,29.0399,28.3744,28.5665,128800.71239416,0
+PLD.US,D,19990923,000000,28.5665,28.8517,28.2794,28.4705,48836.864505188,0
+PLD.US,D,19990924,000000,28.5665,28.5665,28.0893,28.2794,68493.648898076,0
+PLD.US,D,19990927,000000,28.1844,28.3744,27.8992,28.1844,56587.743567085,0
+PLD.US,D,19990928,000000,27.8992,28.3744,27.5943,28.1844,84693.353477679,0
+PLD.US,D,19990929,000000,28.3744,28.3744,27.4062,28.2794,70703.812674809,0
+PLD.US,D,19990930,000000,28.2794,29.8043,27.9953,28.9449,316515.65654142,0
+PLD.US,D,19991001,000000,28.9449,29.0399,27.9953,28.1844,41967.602019053,0
+PLD.US,D,19991004,000000,28.2794,29.6112,28.2794,29.2321,93007.487574088,0
+PLD.US,D,19991005,000000,29.136,29.136,28.7537,29.0399,62254.987157102,0
+PLD.US,D,19991006,000000,29.0399,29.0399,28.6606,29.0399,86077.001714636,0
+PLD.US,D,19991007,000000,29.0399,29.136,28.8517,29.0399,42852.27976348,0
+PLD.US,D,19991008,000000,28.9449,29.136,28.8517,29.136,138003.60579321,0
+PLD.US,D,19991011,000000,29.0399,29.2321,28.8517,29.0399,14864.014651744,0
+PLD.US,D,19991012,000000,29.2321,29.329,28.9449,29.0399,99565.531245863,0
+PLD.US,D,19991013,000000,28.8517,28.9449,28.5665,28.6606,100445.10704251,0
+PLD.US,D,19991014,000000,28.5665,28.8517,28.5665,28.8517,30940.252095158,0
+PLD.US,D,19991015,000000,28.8517,29.2321,28.5665,29.2321,323453.28512776,0
+PLD.US,D,19991018,000000,29.136,29.5171,28.8517,29.4201,44864.487966489,0
+PLD.US,D,19991019,000000,29.136,29.5171,28.8517,29.2321,120859.02048542,0
+PLD.US,D,19991020,000000,29.2321,29.2321,29.0399,29.2321,37181.975004797,0
+PLD.US,D,19991021,000000,29.136,29.2321,28.7537,29.0399,85891.290815575,0
+PLD.US,D,19991022,000000,28.9449,29.2321,28.9449,29.0399,295975.21479365,0
+PLD.US,D,19991025,000000,29.136,29.2321,28.9449,29.0399,51101.108928351,0
+PLD.US,D,19991026,000000,29.0399,29.136,28.8517,28.9449,63703.940325597,0
+PLD.US,D,19991027,000000,29.0399,29.0399,28.7537,28.7537,166923.48656891,0
+PLD.US,D,19991028,000000,28.9449,29.136,28.5665,28.8517,198557.60356166,0
+PLD.US,D,19991029,000000,28.5665,29.7083,28.5665,29.6112,355462.90547685,0
+PLD.US,D,19991101,000000,29.6112,29.8043,29.2321,29.5171,156152.2544234,0
+PLD.US,D,19991102,000000,29.5171,30.2933,29.4201,29.8994,169570.37707531,0
+PLD.US,D,19991103,000000,29.9925,30.7715,29.8043,30.3903,188159.83399337,0
+PLD.US,D,19991104,000000,30.5794,30.7715,30.3903,30.3903,163901.09270618,0
+PLD.US,D,19991105,000000,30.406,30.8029,30.3129,30.406,156206.33506982,0
+PLD.US,D,19991108,000000,30.3129,30.504,30.217,30.406,383247.09267753,0
+PLD.US,D,19991109,000000,30.406,30.406,29.5338,29.819,502220.43326479,0
+PLD.US,D,19991110,000000,29.9161,30.0268,29.9161,29.9161,31949.417365328,0
+PLD.US,D,19991111,000000,30.0268,30.0268,29.722,29.9161,39949.271478712,0
+PLD.US,D,19991112,000000,29.9161,29.9161,29.5338,29.819,425910.60037328,0
+PLD.US,D,19991115,000000,29.6289,29.9161,29.136,29.2321,213174.68394103,0
+PLD.US,D,19991117,000000,29.6289,30.0268,29.4368,29.4368,127035.43846352,0
+PLD.US,D,19991118,000000,29.6289,29.9161,29.2321,29.6289,194775.01948024,0
+PLD.US,D,19991119,000000,29.722,29.819,29.2321,29.819,68938.538744177,0
+PLD.US,D,19991122,000000,29.819,29.9161,29.136,29.5338,155079.8250008,0
+PLD.US,D,19991123,000000,29.722,29.819,28.4528,28.8517,468065.95407051,0
+PLD.US,D,19991124,000000,28.8517,28.9449,28.0716,28.3597,2874128.1991845,0
+PLD.US,D,19991126,000000,28.3597,28.5488,28.1667,28.3597,32519.815126728,0
+PLD.US,D,19991129,000000,28.1667,28.2646,27.7727,27.9776,125710.97282076,0
+PLD.US,D,19991130,000000,27.9776,28.4528,27.6767,28.3597,224771.41123676,0
+PLD.US,D,19991201,000000,28.4528,29.2321,28.2646,29.2321,136422.00198253,0
+PLD.US,D,19991202,000000,28.8517,28.8517,28.0716,28.1667,309147.42356276,0
+PLD.US,D,19991203,000000,28.2646,28.3597,28.1667,28.2646,249469.94042228,0
+PLD.US,D,19991206,000000,28.8517,28.9449,28.0716,28.2646,417972.99002277,0
+PLD.US,D,19991207,000000,28.2646,28.5488,27.9776,28.2646,419165.82541289,0
+PLD.US,D,19991208,000000,28.2646,28.2646,27.8668,27.9776,202777.93476229,0
+PLD.US,D,19991209,000000,28.0716,28.0716,27.6767,27.8668,279843.87631427,0
+PLD.US,D,19991210,000000,27.6767,27.9776,27.1848,27.3895,72468.066215885,0
+PLD.US,D,19991213,000000,27.4886,27.6767,27.0897,27.4886,729764.24292326,0
+PLD.US,D,19991214,000000,27.3895,27.4886,26.1184,26.6123,158921.59167642,0
+PLD.US,D,19991215,000000,27.2964,27.2964,26.2174,26.6123,177071.26069616,0
+PLD.US,D,19991216,000000,26.4075,27.3895,26.2174,26.7055,156341.02649112,0
+PLD.US,D,19991217,000000,27.0897,28.6606,26.9947,28.3597,259804.44583815,0
+PLD.US,D,19991220,000000,28.0716,29.819,28.0716,29.0399,183310.94282669,0
+PLD.US,D,19991221,000000,29.3427,29.3427,28.0716,29.0399,362454.61470962,0
+PLD.US,D,19991222,000000,28.9449,29.5338,28.9449,29.0399,166169.41868756,0
+PLD.US,D,19991223,000000,29.0399,29.4368,29.0399,29.4368,83872.960275235,0
+PLD.US,D,19991227,000000,29.3427,29.9161,29.2321,29.9161,129116.01276673,0
+PLD.US,D,19991228,000000,29.9161,30.9931,29.819,29.9161,273104.20330164,0
+PLD.US,D,19991229,000000,29.6289,29.9161,29.6289,29.9161,68749.76667645,0
+PLD.US,D,19991230,000000,30.1219,30.1219,29.6289,29.819,109331.67967943,0
+PLD.US,D,19991231,000000,29.9161,30.406,29.722,30.0268,56269.382025838,0
+PLD.US,D,20000103,000000,30.0268,30.0268,28.7537,29.722,119349.86433317,0
+PLD.US,D,20000104,000000,29.722,29.722,28.5488,28.9449,69445.67235315,0
+PLD.US,D,20000105,000000,29.3427,29.819,28.7537,29.722,107567.42613835,0
+PLD.US,D,20000106,000000,29.6289,30.1219,29.6289,30.0268,338949.94130378,0
+PLD.US,D,20000107,000000,30.0268,30.217,29.9161,30.1219,436370.61370445,0
+PLD.US,D,20000110,000000,30.1219,30.9931,29.819,30.6922,444815.35766393,0
+PLD.US,D,20000111,000000,30.3129,30.6922,30.1219,30.504,235041.63211065,0
+PLD.US,D,20000112,000000,30.504,30.898,30.217,30.406,91623.83933713,0
+PLD.US,D,20000113,000000,30.406,30.406,29.9161,30.217,187282.29897583,0
+PLD.US,D,20000114,000000,30.0268,30.0268,29.5338,29.722,152175.79632647,0
+PLD.US,D,20000118,000000,29.819,30.0268,29.2321,30.0268,146444.26819447,0
+PLD.US,D,20000119,000000,29.9161,30.3129,29.9161,30.1219,163775.58479089,0
+PLD.US,D,20000120,000000,30.1219,30.217,29.722,30.0268,101954.26319477,0
+PLD.US,D,20000121,000000,30.0268,30.0268,29.722,29.819,85636.193426756,0
+PLD.US,D,20000124,000000,29.9161,30.0268,29.722,29.819,94960.513182891,0
+PLD.US,D,20000125,000000,29.722,29.9161,29.6289,29.819,54946.957162196,0
+PLD.US,D,20000126,000000,29.722,29.722,29.3427,29.6289,47891.983777001,0
+PLD.US,D,20000127,000000,29.4368,29.9161,29.4368,29.6289,156341.02649112,0
+PLD.US,D,20000128,000000,29.9161,29.9161,29.3427,29.5338,173163.16869944,0
+PLD.US,D,20000131,000000,29.6289,29.819,29.3427,29.722,82548.494632483,0
+PLD.US,D,20000201,000000,29.6289,29.9161,29.6289,29.819,227858.08964149,0
+PLD.US,D,20000202,000000,29.722,29.9161,29.722,29.9161,169129.56878743,0
+PLD.US,D,20000203,000000,29.722,30.1219,29.722,30.1219,210402.28551934,0
+PLD.US,D,20000204,000000,30.1219,30.1219,29.819,30.0268,164842.91226569,0
+PLD.US,D,20000207,000000,29.5494,30.0562,29.5494,29.9621,244937.37001774,0
+PLD.US,D,20000208,000000,29.9621,30.0562,29.7544,29.8484,110462.27130669,0
+PLD.US,D,20000209,000000,29.8484,29.9621,29.7544,29.8484,94960.513182891,0
+PLD.US,D,20000210,000000,30.0562,30.0562,29.8484,30.0562,62949.872444247,0
+PLD.US,D,20000211,000000,29.9621,30.0562,29.1683,29.2642,129873.14181674,0
+PLD.US,D,20000214,000000,29.0537,29.5494,28.6606,29.5494,57719.355583889,0
+PLD.US,D,20000215,000000,29.4554,29.9621,29.3565,29.9621,550235.88417798,0
+PLD.US,D,20000216,000000,29.7544,29.7544,29.3565,29.4554,175874.34374782,0
+PLD.US,D,20000217,000000,29.3565,30.0562,29.2642,29.3565,187655.76155306,0
+PLD.US,D,20000218,000000,29.8484,29.9621,29.4554,29.7544,84310.707394449,0
+PLD.US,D,20000222,000000,29.5494,29.9621,29.4554,29.6612,188222.07775624,0
+PLD.US,D,20000224,000000,29.9621,29.9621,29.5494,29.6612,86576.992596723,0
+PLD.US,D,20000225,000000,29.7544,29.9621,29.3565,29.3565,57091.816007392,0
+PLD.US,D,20000228,000000,29.3565,29.4554,28.2646,28.5665,200131.0442559,0
+PLD.US,D,20000229,000000,28.6606,28.8704,28.2646,28.6606,439585.86119313,0
+PLD.US,D,20000301,000000,28.7704,28.7704,28.3597,28.4705,115815.23491368,0
+PLD.US,D,20000302,000000,28.4705,28.5665,28.1667,28.2646,91688.123879113,0
+PLD.US,D,20000303,000000,28.4705,29.0537,28.3597,28.5665,107751.09625831,0
+PLD.US,D,20000306,000000,28.5665,28.7704,28.4705,28.6606,54189.828112181,0
+PLD.US,D,20000307,000000,28.4705,28.5665,28.1667,28.3597,130690.47385053,0
+PLD.US,D,20000308,000000,28.5665,28.7704,28.1667,28.3597,54695.941331598,0
+PLD.US,D,20000309,000000,28.3597,28.5665,27.8668,28.4705,151424.78961378,0
+PLD.US,D,20000310,000000,28.5665,29.1683,28.4705,28.9605,143230.04109535,0
+PLD.US,D,20000313,000000,28.9605,28.9605,28.6606,28.7704,57592.827279034,0
+PLD.US,D,20000314,000000,28.7704,29.1683,28.6606,28.9605,977536.25512556,0
+PLD.US,D,20000315,000000,28.9605,29.5494,28.7704,29.4554,1110620.5628728,0
+PLD.US,D,20000316,000000,29.4554,30.3423,29.2642,30.0562,81415.862226124,0
+PLD.US,D,20000317,000000,30.1523,30.2474,29.7544,30.0562,78264.899279423,0
+PLD.US,D,20000320,000000,30.3423,30.3423,29.8484,30.0562,76497.584569681,0
+PLD.US,D,20000321,000000,29.7544,30.1523,29.6612,30.0562,74421.091824688,0
+PLD.US,D,20000322,000000,30.0562,30.1523,29.7544,29.7544,96723.746334413,0
+PLD.US,D,20000323,000000,29.7544,30.1523,29.6612,30.1523,63703.940325597,0
+PLD.US,D,20000324,000000,30.1523,30.2474,29.9621,30.0562,118660.0809938,0
+PLD.US,D,20000327,000000,30.0562,30.1523,29.7544,29.8484,71207.885115117,0
+PLD.US,D,20000328,000000,29.7544,30.3423,29.7544,30.0562,143290.24407911,0
+PLD.US,D,20000329,000000,29.8484,30.5481,29.8484,30.3423,93197.28003137,0
+PLD.US,D,20000330,000000,30.1523,30.85,29.7544,30.2474,233529.41478973,0
+PLD.US,D,20000331,000000,30.0562,30.5481,29.9621,30.5481,118660.0809938,0
+PLD.US,D,20000403,000000,30.5481,30.5481,29.9621,30.2474,138186.2555236,0
+PLD.US,D,20000404,000000,29.9621,30.3423,29.8484,30.2474,72591.533352075,0
+PLD.US,D,20000405,000000,30.2474,30.4531,29.8484,30.1523,90296.312525713,0
+PLD.US,D,20000406,000000,30.4531,30.4531,30.0562,30.4531,226914.22930285,0
+PLD.US,D,20000407,000000,30.1523,30.2474,30.0562,30.1523,474495.42865832,0
+PLD.US,D,20000410,000000,30.3423,30.7393,30.2474,30.3423,232020.25863747,0
+PLD.US,D,20000411,000000,30.5481,30.5481,30.0562,30.2474,720819.50808168,0
+PLD.US,D,20000412,000000,30.4531,30.5481,30.0562,30.4531,771354.30080686,0
+PLD.US,D,20000413,000000,30.5481,31.0401,30.4531,30.9451,335925.50666194,0
+PLD.US,D,20000414,000000,30.7393,30.85,30.5481,30.85,359304.67215247,0
+PLD.US,D,20000417,000000,30.6442,30.7393,30.3423,30.7393,272156.26140479,0
+PLD.US,D,20000418,000000,30.7393,30.9451,30.5481,30.7393,269568.55349261,0
+PLD.US,D,20000419,000000,30.85,30.85,30.5481,30.5481,165979.62623029,0
+PLD.US,D,20000420,000000,30.6442,30.85,30.3423,30.7393,155201.25135787,0
+PLD.US,D,20000424,000000,30.85,31.1548,30.6442,30.9451,238191.5746678,0
+PLD.US,D,20000425,000000,30.9451,31.5467,30.9451,31.341,219286.81737715,0
+PLD.US,D,20000426,000000,31.5467,31.6448,31.1548,31.5467,393267.31811036,0
+PLD.US,D,20000427,000000,31.4351,31.6448,31.1548,31.1548,106241.94010605,0
+PLD.US,D,20000428,000000,31.1548,31.2479,31.0401,31.2479,182615.03714998,0
+PLD.US,D,20000501,000000,31.2479,31.928,31.2479,31.8329,214752.20619349,0
+PLD.US,D,20000502,000000,32.1397,33.2304,32.0377,33.0256,230569.26468986,0
+PLD.US,D,20000503,000000,33.0256,33.2304,32.6297,32.9296,308077.03491926,0
+PLD.US,D,20000504,000000,32.5336,32.6297,32.2318,32.5336,142786.17163879,0
+PLD.US,D,20000505,000000,32.6297,32.6297,32.0377,32.4366,40832.928833583,0
+PLD.US,D,20000508,000000,32.4366,32.8345,32.4366,32.7257,83306.644072055,0
+PLD.US,D,20000509,000000,32.5336,33.3265,32.3416,32.9296,215882.79782074,0
+PLD.US,D,20000510,000000,32.8345,32.9296,32.6297,32.7257,134090.41184871,0
+PLD.US,D,20000511,000000,32.9296,33.2304,32.8345,33.0256,214878.73449834,0
+PLD.US,D,20000512,000000,32.9296,33.2304,32.9296,33.2304,498059.28465836,0
+PLD.US,D,20000515,000000,33.2304,33.2304,33.0256,33.2304,132959.82022147,0
+PLD.US,D,20000516,000000,33.2304,33.2304,32.9296,33.0256,175621.2871381,0
+PLD.US,D,20000517,000000,33.0256,33.1207,32.9296,33.1207,112412.23574682,0
+PLD.US,D,20000518,000000,32.9296,33.1207,32.9296,32.9296,73154.788386588,0
+PLD.US,D,20000519,000000,32.9296,33.0256,32.1397,32.5336,788935.6128443,0
+PLD.US,D,20000522,000000,32.3416,32.7257,32.1397,32.6297,230817.21935179,0
+PLD.US,D,20000523,000000,32.8345,32.8345,32.6297,32.7257,274867.43645317,0
+PLD.US,D,20000524,000000,32.9296,32.9296,32.4366,32.7257,191499.56900779,0
+PLD.US,D,20000525,000000,32.7257,32.7257,32.4366,32.7257,321495.15757118,0
+PLD.US,D,20000526,000000,32.7257,32.7257,32.4366,32.7257,77827.152160209,0
+PLD.US,D,20000530,000000,32.5336,32.9296,32.5336,32.6718,97919.642893199,0
+PLD.US,D,20000531,000000,32.7257,32.9296,32.6297,32.8345,27534.191759638,0
+PLD.US,D,20000601,000000,32.9296,32.9296,32.6297,32.9296,21423.078713074,0
+PLD.US,D,20000605,000000,33.4206,33.5156,33.0256,33.3265,409462.94113174,0
+PLD.US,D,20000606,000000,33.3265,33.3265,33.1354,33.2304,293833.41711713,0
+PLD.US,D,20000607,000000,33.1354,33.4206,33.1354,33.4206,446078.59993337,0
+PLD.US,D,20000608,000000,33.3265,33.4206,33.2304,33.3265,273416.44250557,0
+PLD.US,D,20000612,000000,33.3265,33.7223,33.1354,33.7223,838718.37846723,0
+PLD.US,D,20000613,000000,33.7223,33.9292,33.5156,33.9292,1164118.5668664,0
+PLD.US,D,20000614,000000,34.3115,34.6123,34.2154,34.5172,1235072.3749823,0
+PLD.US,D,20000615,000000,34.3115,34.5172,34.0242,34.1194,135225.08503418,0
+PLD.US,D,20000616,000000,33.8194,34.2154,33.5156,33.7223,98304.329755539,0
+PLD.US,D,20000619,000000,33.7223,33.7223,33.5156,33.6273,89983.052932243,0
+PLD.US,D,20000620,000000,33.6273,34.1194,33.5156,34.1194,74737.412586825,0
+PLD.US,D,20000621,000000,34.1194,34.1194,33.7223,33.9292,127985.42113949,0
+PLD.US,D,20000622,000000,33.9292,34.2154,33.7223,34.0242,230000.90770758,0
+PLD.US,D,20000623,000000,34.1194,34.2154,33.9292,34.0242,88221.860559831,0
+PLD.US,D,20000626,000000,34.2154,34.3115,34.0242,34.1194,142031.08336789,0
+PLD.US,D,20000627,000000,34.2154,34.5172,34.1194,34.3115,242664.96247813,0
+PLD.US,D,20000628,000000,34.1194,34.9142,34.1194,34.8191,173221.33090409,0
+PLD.US,D,20000629,000000,34.1194,34.723,34.1194,34.723,177445.74366295,0
+PLD.US,D,20000630,000000,34.723,35.0052,33.4206,33.8508,330256.2222928,0
+PLD.US,D,20000703,000000,33.9292,34.2154,33.7223,34.2154,67418.158306812,0
+PLD.US,D,20000705,000000,34.3115,35.3091,34.0242,35.3091,197801.49490119,0
+PLD.US,D,20000706,000000,35.3091,36.1979,34.723,35.4052,308077.03491926,0
+PLD.US,D,20000707,000000,35.6099,35.801,35.215,35.4493,207566.62294521,0
+PLD.US,D,20000710,000000,35.7069,35.801,35.1013,35.3091,269888.95581297,0
+PLD.US,D,20000711,000000,35.3091,35.3091,34.723,34.9142,308513.76164892,0
+PLD.US,D,20000712,000000,34.9142,35.3091,34.6123,35.0052,126090.55773533,0
+PLD.US,D,20000713,000000,35.3091,35.7069,35.215,35.4052,48707.275031668,0
+PLD.US,D,20000714,000000,35.215,35.4052,35.0052,35.0572,69752.809609289,0
+PLD.US,D,20000717,000000,35.1013,35.215,35.0052,35.215,75490.460078621,0
+PLD.US,D,20000718,000000,35.215,35.7069,35.1013,35.7069,227036.67604948,0
+PLD.US,D,20000719,000000,35.7069,35.7069,35.5178,35.5628,61627.447580606,0
+PLD.US,D,20000720,000000,35.6099,35.801,35.5178,35.7069,200887.15291636,0
+PLD.US,D,20000721,000000,35.801,35.801,35.6099,35.7069,173099.90454702,0
+PLD.US,D,20000724,000000,35.7069,35.801,35.5178,35.801,104602.17409072,0
+PLD.US,D,20000725,000000,35.801,36.1979,35.7069,36.0558,244490.43939253,0
+PLD.US,D,20000726,000000,36.0078,37.1985,35.801,37.1506,253000.48828355,0
+PLD.US,D,20000727,000000,36.5948,36.8977,36.4048,36.7996,322882.88736636,0
+PLD.US,D,20000728,000000,36.9897,37.1025,36.7996,36.9897,140648.45552049,0
+PLD.US,D,20000731,000000,36.9897,36.9897,36.6889,36.9897,92945.243811216,0
+PLD.US,D,20000801,000000,36.9897,38.6911,36.8977,38.6911,287027.41878342,0
+PLD.US,D,20000802,000000,38.6911,39.0734,38.0884,38.7381,162636.83004718,0
+PLD.US,D,20000803,000000,38.5794,38.7881,37.5926,37.8934,160683.80443839,0
+PLD.US,D,20000804,000000,38.0884,38.1844,37.1985,37.3877,98872.68673783,0
+PLD.US,D,20000807,000000,37.5926,37.5926,36.6889,36.7546,128800.71239416,0
+PLD.US,D,20000808,000000,36.3107,36.9897,36.3107,36.6889,72215.009606177,0
+PLD.US,D,20000809,000000,36.7996,37.1985,36.7996,36.8977,257918.76594,0
+PLD.US,D,20000810,000000,37.2916,38.0884,37.2916,37.6924,6471903.4059085,0
+PLD.US,D,20000811,000000,38.0884,38.4843,37.9904,38.2766,163957.21413172,0
+PLD.US,D,20000814,000000,38.2766,38.2766,37.9904,38.1844,34908.547075636,0
+PLD.US,D,20000815,000000,38.1844,38.2766,37.6924,37.9904,108006.19364713,0
+PLD.US,D,20000816,000000,37.8934,38.0884,37.7865,37.9904,52742.915722795,0
+PLD.US,D,20000817,000000,37.9904,38.1844,37.8934,38.1844,133086.34852633,0
+PLD.US,D,20000818,000000,38.0884,38.3884,37.4837,37.6924,93007.487574088,0
+PLD.US,D,20000821,000000,37.4837,37.6924,37.1985,37.3877,66854.903272298,0
+PLD.US,D,20000822,000000,37.3877,37.9904,37.3877,37.7865,68182.430083715,0
+PLD.US,D,20000823,000000,37.6924,37.7865,37.1985,37.4837,86832.089985542,0
+PLD.US,D,20000824,000000,36.6889,36.7996,36.1029,36.3107,228677.46245438,0
+PLD.US,D,20000825,000000,36.4997,36.6889,36.4048,36.4997,64213.114713681,0
+PLD.US,D,20000830,000000,36.4997,37.1025,36.4997,36.8977,105737.86766574,0
+PLD.US,D,20000831,000000,36.8517,36.9897,36.1979,36.3107,209079.86065569,0
+PLD.US,D,20000901,000000,36.3107,36.6889,36.1029,36.3558,105361.34391985,0
+PLD.US,D,20000905,000000,36.5948,37.1985,36.4997,37.0398,94458.481521695,0
+PLD.US,D,20000906,000000,36.8977,37.2916,36.5478,36.9428,76374.117433491,0
+PLD.US,D,20000907,000000,37.1025,37.3877,36.8977,37.3877,60683.587241973,0
+PLD.US,D,20000908,000000,37.3877,38.4843,37.1985,38.3413,119789.65223149,0
+PLD.US,D,20000911,000000,38.4843,38.7881,38.2766,38.7881,69318.12365874,0
+PLD.US,D,20000912,000000,38.6911,38.9753,38.6911,38.8803,1239737.596029,0
+PLD.US,D,20000913,000000,39.1821,39.1821,38.5794,38.6911,1263932.0527743,0
+PLD.US,D,20000914,000000,38.6911,38.8803,38.2766,38.4843,254072.91770615,0
+PLD.US,D,20000915,000000,38.2766,38.4843,38.0884,38.1844,102083.8526683,0
+PLD.US,D,20000918,000000,38.2766,38.2766,36.9428,36.9428,277066.37594479,0
+PLD.US,D,20000919,000000,36.6889,38.2766,36.6889,38.2766,167620.41263517,0
+PLD.US,D,20000920,000000,38.2766,38.2766,37.7865,37.7865,166292.88582375,0
+PLD.US,D,20000921,000000,37.7865,37.9904,37.4837,37.9904,28671.926113773,0
+PLD.US,D,20000922,000000,37.6924,38.0884,37.6924,38.0884,126911.97132733,0
+PLD.US,D,20000925,000000,38.0884,38.0884,37.3877,37.7865,123132.44841458,0
+PLD.US,D,20000926,000000,37.7865,37.9904,37.7865,37.7865,79900.583736534,0
+PLD.US,D,20000927,000000,37.8934,38.0884,37.7865,38.0884,37872.778733721,0
+PLD.US,D,20000928,000000,37.9904,38.8803,37.8934,38.0884,339835.63943776,0
+PLD.US,D,20000929,000000,37.7865,38.2766,37.6924,37.6924,205615.63811552,0
+PLD.US,D,20001002,000000,37.2916,37.6924,37.1025,37.1025,152242.12164756,0
+PLD.US,D,20001003,000000,37.2916,37.6924,37.1025,37.4837,44802.244203618,0
+PLD.US,D,20001004,000000,37.2916,37.2916,36.7996,36.9897,91307.518574994,0
+PLD.US,D,20001005,000000,36.8977,37.2916,36.8977,37.1025,31002.495858029,0
+PLD.US,D,20001006,000000,37.1025,37.3877,36.8977,36.8977,120737.59412833,0
+PLD.US,D,20001009,000000,36.9897,36.9897,36.6889,36.8977,82548.494632483,0
+PLD.US,D,20001010,000000,36.7996,37.1025,36.6889,36.8977,81163.82600597,0
+PLD.US,D,20001011,000000,36.8977,36.9897,36.3107,36.4997,188032.28529896,0
+PLD.US,D,20001012,000000,36.4048,36.5948,36.1979,36.4048,49967.456132437,0
+PLD.US,D,20001013,000000,36.4048,36.4048,35.801,36.3107,64275.358476553,0
+PLD.US,D,20001016,000000,36.7996,37.1985,36.6889,36.7996,199373.91520588,0
+PLD.US,D,20001017,000000,36.7996,36.8977,36.4997,36.6889,40832.928833583,0
+PLD.US,D,20001018,000000,36.4997,36.8977,36.3107,36.4997,120479.43557086,0
+PLD.US,D,20001019,000000,36.5948,36.7996,36.4048,36.5948,88599.404695285,0
+PLD.US,D,20001020,000000,36.4997,36.7996,36.4997,36.7996,41021.70090131,0
+PLD.US,D,20001023,000000,36.5948,36.7996,36.4048,36.4997,58791.785006487,0
+PLD.US,D,20001024,000000,36.3107,36.3107,33.8194,34.1194,820502.3841264,0
+PLD.US,D,20001025,000000,34.1194,34.1194,33.3265,33.6273,418036.25417519,0
+PLD.US,D,20001026,000000,33.6273,33.8194,33.2304,33.2304,120670.24841769,0
+PLD.US,D,20001027,000000,33.3265,34.0242,33.2304,33.8194,247326.10196665,0
+PLD.US,D,20001030,000000,33.9292,33.9292,33.4206,33.5156,197736.18996966,0
+PLD.US,D,20001031,000000,33.6273,33.6273,33.2304,33.3265,111343.88788244,0
+PLD.US,D,20001101,000000,33.3265,33.4206,33.1354,33.2304,200194.30840833,0
+PLD.US,D,20001102,000000,33.2304,33.4206,32.8345,33.0256,226283.62855769,0
+PLD.US,D,20001103,000000,33.0256,33.0256,32.6297,32.8345,194649.51156494,0
+PLD.US,D,20001106,000000,32.1397,33.1354,32.1397,33.0256,79528.141548858,0
+PLD.US,D,20001107,000000,32.8345,33.1354,32.8345,33.0256,98992.072315797,0
+PLD.US,D,20001108,000000,33.2304,33.3265,32.9296,33.0256,191878.13353281,0
+PLD.US,D,20001109,000000,32.9296,33.0256,32.1397,32.6297,166608.18619633,0
+PLD.US,D,20001110,000000,32.4366,32.7257,31.928,32.4366,88787.156373455,0
+PLD.US,D,20001113,000000,32.5336,32.6297,32.3416,32.4366,260621.77787192,0
+PLD.US,D,20001114,000000,32.5336,33.0256,32.5336,33.0256,172658.07586959,0
+PLD.US,D,20001115,000000,32.9296,32.9296,32.6297,32.6297,304675.05614197,0
+PLD.US,D,20001116,000000,32.3416,32.8345,32.3416,32.6297,301836.33239919,0
+PLD.US,D,20001117,000000,32.6297,32.7257,32.6297,32.7257,94395.217369267,0
+PLD.US,D,20001120,000000,32.4366,32.6297,32.3416,32.5336,173099.90454702,0
+PLD.US,D,20001121,000000,32.4366,32.6297,32.3416,32.4366,62130.499631357,0
+PLD.US,D,20001122,000000,31.341,32.3416,30.85,31.1372,301140.42672248,0
+PLD.US,D,20001124,000000,31.5467,32.0377,31.4351,32.0377,153502.30274833,0
+PLD.US,D,20001127,000000,31.7379,32.0377,31.6448,31.8329,124198.75549984,0
+PLD.US,D,20001128,000000,31.8329,32.0377,31.5467,31.7379,99248.190094172,0
+PLD.US,D,20001129,000000,31.7379,32.8345,31.5467,32.3416,285013.1698013,0
+PLD.US,D,20001130,000000,32.5336,33.3265,32.3416,33.3265,315699.3448972,0
+PLD.US,D,20001201,000000,33.0256,33.6273,32.8345,33.4206,80403.635787288,0
+PLD.US,D,20001204,000000,33.3265,34.723,33.3265,34.1194,175750.87661163,0
+PLD.US,D,20001205,000000,34.2154,34.5172,34.1194,34.3115,157347.13059263,0
+PLD.US,D,20001206,000000,34.3115,34.3115,34.1194,34.2154,41713.525019789,0
+PLD.US,D,20001207,000000,34.1194,34.1194,33.4206,33.8194,109203.11059546,0
+PLD.US,D,20001208,000000,34.0242,34.1194,33.7223,34.0242,533981.07856239,0
+PLD.US,D,20001211,000000,34.0242,34.5172,33.6273,33.7223,299885.34756949,0
+PLD.US,D,20001212,000000,33.8194,34.0242,33.4206,33.7223,1672262.3614996,0
+PLD.US,D,20001213,000000,33.9292,34.3115,33.5156,33.6273,1322913.6302381,0
+PLD.US,D,20001214,000000,34.0242,34.423,33.9292,34.423,232334.53862049,0
+PLD.US,D,20001215,000000,34.1194,34.9142,34.1194,34.9142,233086.56572273,0
+PLD.US,D,20001218,000000,34.9142,35.4052,34.723,35.4052,171522.38229456,0
+PLD.US,D,20001219,000000,35.6099,35.8991,35.0052,35.6099,155893.07547635,0
+PLD.US,D,20001220,000000,35.4052,35.7069,35.3091,35.6099,375249.27934326,0
+PLD.US,D,20001221,000000,35.3091,35.7069,35.215,35.5178,450673.41410078,0
+PLD.US,D,20001222,000000,35.215,35.4052,35.215,35.3091,103651.17102519,0
+PLD.US,D,20001226,000000,35.4052,35.4052,34.8661,35.0052,115883.60101387,0
+PLD.US,D,20001227,000000,35.3091,35.7069,35.1013,35.7069,64083.52524016,0
+PLD.US,D,20001228,000000,35.5178,36.1029,35.1013,36.1029,153563.52612165,0
+PLD.US,D,20001229,000000,35.801,36.1979,35.3091,35.3091,162890.90704646,0
+PLD.US,D,20010102,000000,35.3091,35.5178,35.215,35.4052,55831.634906624,0
+PLD.US,D,20010103,000000,35.4052,36.4048,35.4052,35.801,75361.890994655,0
+PLD.US,D,20010104,000000,35.5178,35.801,35.4052,35.6099,72528.269199646,0
+PLD.US,D,20010105,000000,35.4052,35.4052,34.5172,34.8191,311163.71332398,0
+PLD.US,D,20010108,000000,34.8191,34.9142,34.6123,34.9142,165155.15146962,0
+PLD.US,D,20010109,000000,34.9142,34.9142,34.5172,34.9142,37806.453412627,0
+PLD.US,D,20010110,000000,34.9142,35.0052,34.3115,34.9142,44488.984610146,0
+PLD.US,D,20010111,000000,34.9142,34.9142,34.6123,34.723,47765.455472146,0
+PLD.US,D,20010112,000000,34.6123,35.0052,34.5172,34.9142,71646.652623886,0
+PLD.US,D,20010116,000000,34.8191,35.0052,34.5172,34.9142,109141.88722215,0
+PLD.US,D,20010117,000000,34.8191,34.8191,34.3115,34.6123,58856.069548469,0
+PLD.US,D,20010118,000000,34.6123,34.6123,34.423,34.5172,72841.528793118,0
+PLD.US,D,20010119,000000,34.8191,34.8191,34.3115,34.6123,68308.95838857,0
+PLD.US,D,20010122,000000,34.6123,34.723,34.3115,34.6123,51230.698401872,0
+PLD.US,D,20010123,000000,34.723,34.9142,34.6123,34.9142,30561.687570149,0
+PLD.US,D,20010124,000000,34.9142,35.1013,34.723,35.1013,72089.501690877,0
+PLD.US,D,20010125,000000,35.1013,35.801,35.0052,35.801,108448.02232456,0
+PLD.US,D,20010126,000000,36.0078,36.1979,35.5178,36.0078,79649.567905935,0
+PLD.US,D,20010129,000000,36.0078,36.2607,35.7383,35.9911,47198.118879411,0
+PLD.US,D,20010130,000000,35.9911,36.2803,35.5932,36.0245,34403.454245773,0
+PLD.US,D,20010131,000000,35.2297,36.1029,34.9142,35.4668,100884.89494084,0
+PLD.US,D,20010201,000000,35.5178,35.8667,35.3228,35.3581,164025.58023192,0
+PLD.US,D,20010202,000000,35.3581,35.3738,33.2176,34.6897,302337.34367082,0
+PLD.US,D,20010205,000000,34.6897,34.6897,34.0419,34.1674,180784.45828782,0
+PLD.US,D,20010206,000000,34.1674,34.5319,33.9292,34.5172,96221.714673216,0
+PLD.US,D,20010207,000000,34.3584,34.3584,33.5636,33.7841,346640.61738191,0
+PLD.US,D,20010208,000000,33.7223,33.9136,33.5479,33.7684,290304.91003497,0
+PLD.US,D,20010209,000000,33.643,33.7223,33.4833,33.5156,251488.27096263,0
+PLD.US,D,20010212,000000,33.4068,33.5322,33.0854,33.2451,59926.458191956,0
+PLD.US,D,20010213,000000,33.2608,33.3265,33.0854,33.1531,65597.783340195,0
+PLD.US,D,20010214,000000,33.1678,33.2176,32.8639,33.0717,95088.0618773,0
+PLD.US,D,20010215,000000,32.6718,33.0256,32.614,32.6905,132579.21491734,0
+PLD.US,D,20010216,000000,32.5336,32.9296,32.5336,32.7404,56902.02355011,0
+PLD.US,D,20010220,000000,32.7404,32.8482,32.6905,32.7669,43041.051831207,0
+PLD.US,D,20010221,000000,32.614,32.6905,32.2142,32.4533,143483.09770505,0
+PLD.US,D,20010222,000000,32.3416,32.4533,31.5947,31.8996,412924.10250325,0
+PLD.US,D,20010223,000000,31.8172,32.0544,31.8172,31.8673,256465.73121328,0
+PLD.US,D,20010226,000000,31.8996,32.3082,31.8673,32.2936,188976.1456376,0
+PLD.US,D,20010227,000000,32.1397,32.5336,31.8996,32.4837,234854.90082203,0
+PLD.US,D,20010228,000000,32.3778,32.614,32.3778,32.562,212356.33151769,0
+PLD.US,D,20010301,000000,32.7669,33.7223,32.4533,33.2608,287283.5365618,0
+PLD.US,D,20010302,000000,33.2451,33.6734,33.2304,33.5636,265668.62461234,0
+PLD.US,D,20010305,000000,33.5479,33.6891,33.4068,33.5636,80844.444075168,0
+PLD.US,D,20010306,000000,33.5803,33.6136,33.3883,33.5479,126723.1992596,0
+PLD.US,D,20010307,000000,33.5479,33.7223,33.4068,33.7223,179143.67188293,0
+PLD.US,D,20010308,000000,33.4068,33.7998,33.4068,33.643,284509.097361,0
+PLD.US,D,20010309,000000,33.4068,33.5803,33.2451,33.3265,241282.33463072,0
+PLD.US,D,20010312,000000,33.3265,33.3265,32.7404,32.8482,107442.93861262,0
+PLD.US,D,20010313,000000,32.4533,32.614,32.4366,32.5493,146823.85310904,0
+PLD.US,D,20010314,000000,32.6905,32.8345,31.7379,32.3778,182678.30130242,0
+PLD.US,D,20010315,000000,31.9799,32.2142,31.8172,31.9094,174484.57317353,0
+PLD.US,D,20010316,000000,32.1397,32.1397,31.7379,31.7731,107567.42613835,0
+PLD.US,D,20010319,000000,31.7731,32.3778,31.7731,32.3416,159110.36374414,0
+PLD.US,D,20010320,000000,32.3416,32.4837,32.1397,32.2475,197801.49490119,0
+PLD.US,D,20010321,000000,32.2651,32.2651,31.8996,32.1397,158415.478457,0
+PLD.US,D,20010322,000000,32.1397,32.2142,31.3096,32.0711,564164.20160754,0
+PLD.US,D,20010323,000000,31.7379,32.3778,31.6114,31.7379,149597.27192029,0
+PLD.US,D,20010326,000000,31.7565,32.3778,31.4194,32.3778,71016.051878724,0
+PLD.US,D,20010327,000000,32.6905,32.6905,31.7379,32.0544,98108.414960925,0
+PLD.US,D,20010328,000000,32.0544,32.0544,31.581,31.7222,322437.99752026,0
+PLD.US,D,20010329,000000,31.5654,31.8506,31.5654,31.7379,132708.80439087,0
+PLD.US,D,20010330,000000,31.6595,31.928,31.6595,31.8673,158543.02715141,0
+PLD.US,D,20010402,000000,31.8673,32.2936,31.7565,32.2318,141591.29546957,0
+PLD.US,D,20010403,000000,32.2142,32.2142,31.8172,31.9799,180346.71116861,0
+PLD.US,D,20010404,000000,31.8172,32.1535,31.8172,31.9966,133400.62850935,0
+PLD.US,D,20010405,000000,31.8996,32.3592,31.8172,32.3416,230945.78843575,0
+PLD.US,D,20010406,000000,32.2142,32.2142,31.6114,31.7996,105423.58768272,0
+PLD.US,D,20010409,000000,31.9614,32.1672,31.6595,31.9447,57532.624295272,0
+PLD.US,D,20010410,000000,31.6595,31.8996,31.6448,31.7075,118908.03565573,0
+PLD.US,D,20010411,000000,31.8673,31.8996,31.4194,31.6114,289042.6881551,0
+PLD.US,D,20010412,000000,31.4517,31.6595,31.1832,31.6281,63516.188647427,0
+PLD.US,D,20010416,000000,31.6114,31.6281,31.1832,31.2654,146255.49612674,0
+PLD.US,D,20010417,000000,31.341,31.8996,31.2783,31.8829,88846.338967662,0
+PLD.US,D,20010418,000000,31.7379,31.8996,31.4517,31.7379,229812.13563984,0
+PLD.US,D,20010419,000000,31.8996,31.8996,31.4712,31.6908,181229.34813393,0
+PLD.US,D,20010420,000000,31.7379,31.8996,31.3899,31.7379,301960.81992493,0
+PLD.US,D,20010423,000000,31.7379,31.7379,31.5654,31.7379,149095.24025909,0
+PLD.US,D,20010424,000000,31.7379,31.7996,31.2654,31.581,263904.37107126,0
+PLD.US,D,20010425,000000,31.5006,31.8996,31.341,31.8172,228677.46245438,0
+PLD.US,D,20010426,000000,31.8673,32.5336,31.8329,32.5336,178011.03947657,0
+PLD.US,D,20010427,000000,33.3265,33.3265,32.5336,33.0256,210715.54511281,0
+PLD.US,D,20010430,000000,32.4052,32.7669,32.1397,32.1397,269760.38672901,0
+PLD.US,D,20010501,000000,32.9296,32.9933,32.4533,32.9149,55766.329975086,0
+PLD.US,D,20010502,000000,32.961,33.008,32.5336,32.9296,120984.52840072,0
+PLD.US,D,20010503,000000,32.8482,32.8482,32.6718,32.7855,171457.07736302,0
+PLD.US,D,20010504,000000,32.5336,32.8345,32.5336,32.6571,116890.72550494,0
+PLD.US,D,20010507,000000,32.2142,32.2142,32.0377,32.0878,221366.3712908,0
+PLD.US,D,20010508,000000,32.614,32.7257,32.4052,32.562,77126.144535732,0
+PLD.US,D,20010509,000000,32.6905,32.6905,32.5493,32.6905,132452.68661249,0
+PLD.US,D,20010510,000000,32.1397,32.5336,31.9799,32.2936,109768.40640909,0
+PLD.US,D,20010511,000000,32.2936,32.3778,32.1397,32.3778,60553.997768452,0
+PLD.US,D,20010514,000000,32.3778,32.4837,32.1397,32.419,76497.584569681,0
+PLD.US,D,20010515,000000,32.1397,32.3239,32.0544,32.2475,168249.99299078,0
+PLD.US,D,20010516,000000,32.2936,32.6905,32.2651,32.6905,70887.482794759,0
+PLD.US,D,20010517,000000,33.008,33.008,32.2936,33.008,335925.50666194,0
+PLD.US,D,20010518,000000,32.8482,33.3089,32.7257,32.9747,114998.92326946,0
+PLD.US,D,20010521,000000,32.9747,33.008,32.8031,32.9747,80844.444075168,0
+PLD.US,D,20010522,000000,33.1678,33.2765,32.8031,33.056,86265.773782363,0
+PLD.US,D,20010523,000000,33.3265,33.5636,33.1021,33.5636,129556.82105461,0
+PLD.US,D,20010524,000000,33.5636,33.8949,33.3265,33.8635,151109.48924121,0
+PLD.US,D,20010525,000000,33.8635,33.8635,33.4068,33.7998,137871.97554058,0
+PLD.US,D,20010529,000000,33.8792,34.088,33.8508,33.9635,149848.28775088,0
+PLD.US,D,20010530,000000,33.8792,33.9292,33.7223,33.8371,263272.74993654,0
+PLD.US,D,20010531,000000,33.7223,34.0566,33.6891,33.9635,149408.49985255,0
+PLD.US,D,20010601,000000,33.4833,34.0242,33.4833,33.9635,142725.96865504,0
+PLD.US,D,20010604,000000,33.9762,34.1194,33.8792,34.1194,192196.49507405,0
+PLD.US,D,20010605,000000,34.1194,34.5172,33.9635,34.5172,72279.294148158,0
+PLD.US,D,20010606,000000,34.8328,35.0709,34.3584,34.7563,118400.90204675,0
+PLD.US,D,20010607,000000,34.7563,34.9142,34.1194,34.7563,715335.93461161,0
+PLD.US,D,20010608,000000,35.1503,35.2297,34.9142,34.9307,118026.41907996,0
+PLD.US,D,20010611,000000,34.9445,35.3091,34.9142,35.2297,59043.82122664,0
+PLD.US,D,20010612,000000,35.0709,35.6276,34.9915,35.6276,261885.02014136,0
+PLD.US,D,20010613,000000,35.6276,35.6276,35.2463,35.3738,213803.24390708,0
+PLD.US,D,20010614,000000,35.3923,35.3923,34.8328,35.167,288537.59532524,0
+PLD.US,D,20010615,000000,35.3091,35.3091,34.8965,34.8965,149214.62583705,0
+PLD.US,D,20010618,000000,34.9142,35.0876,34.6436,34.769,235799.78155022,0
+PLD.US,D,20010619,000000,34.769,34.9142,34.436,34.436,105423.58768272,0
+PLD.US,D,20010620,000000,34.4525,34.8788,34.2761,34.8788,604114.49347581,0
+PLD.US,D,20010621,000000,34.8788,35.119,34.6769,35.0572,150161.54734435,0
+PLD.US,D,20010622,000000,35.1503,35.1983,34.9142,34.9307,164842.91226569,0
+PLD.US,D,20010625,000000,34.9307,35.0709,34.6769,34.8504,115629.52401461,0
+PLD.US,D,20010626,000000,34.7563,35.5344,34.7563,35.5344,507578.49881957,0
+PLD.US,D,20010627,000000,35.2297,35.4668,34.6769,35.3405,168938.75594059,0
+PLD.US,D,20010628,000000,35.2297,35.7686,35.2297,35.6099,128992.54563055,0
+PLD.US,D,20010629,000000,35.6099,36.4205,35.5491,36.0558,413246.54560272,0
+PLD.US,D,20010702,000000,35.6599,35.9422,35.3581,35.4668,234538.58005989,0
+PLD.US,D,20010703,000000,35.4835,35.751,35.4668,35.5756,61121.334361188,0
+PLD.US,D,20010705,000000,35.7069,36.0725,35.6099,35.9255,170706.07065033,0
+PLD.US,D,20010706,000000,35.9422,35.9422,35.7069,35.9255,109265.35435834,0
+PLD.US,D,20010709,000000,35.8667,35.8667,35.0709,35.4209,199373.91520588,0
+PLD.US,D,20010710,000000,35.4668,35.5491,35.2297,35.3923,52050.071214761,0
+PLD.US,D,20010711,000000,35.3923,35.4052,34.7063,35.1357,65914.104102331,0
+PLD.US,D,20010712,000000,35.1357,35.6893,35.0709,35.6099,161125.63311582,0
+PLD.US,D,20010713,000000,35.3923,35.85,35.3405,35.7843,112983.65389778,0
+PLD.US,D,20010716,000000,35.7843,36.1029,35.3091,35.6599,78070.004874365,0
+PLD.US,D,20010717,000000,35.6599,35.801,35.4668,35.801,146128.96782189,0
+PLD.US,D,20010718,000000,35.801,36.0245,35.6746,35.85,154452.2854243,0
+PLD.US,D,20010719,000000,36.0245,36.1029,35.8991,36.0392,75175.15970604,0
+PLD.US,D,20010720,000000,36.0558,36.2607,35.8667,35.9108,140648.45552049,0
+PLD.US,D,20010723,000000,35.9108,36.0725,35.6893,35.801,75237.403468911,0
+PLD.US,D,20010724,000000,35.8187,35.9422,35.3923,35.4493,97672.708620822,0
+PLD.US,D,20010725,000000,35.1983,35.1983,34.2017,34.8328,293139.55221955,0
+PLD.US,D,20010726,000000,34.7563,34.8788,34.2438,34.3584,119726.38807906,0
+PLD.US,D,20010727,000000,34.436,34.4838,34.135,34.3252,94960.513182891,0
+PLD.US,D,20010730,000000,34.1527,34.1674,33.7086,33.7223,1305272.1152168,0
+PLD.US,D,20010731,000000,33.5636,33.7223,33.5156,33.643,146696.30441463,0
+PLD.US,D,20010801,000000,33.643,34.0066,33.3431,33.9449,181229.34813393,0
+PLD.US,D,20010802,000000,34.1194,34.4065,34.0419,34.3408,119034.56396057,0
+PLD.US,D,20010803,000000,34.2761,34.7386,34.2761,34.6593,61249.903445152,0
+PLD.US,D,20010806,000000,34.3408,35.3091,34.3408,34.9915,135856.7061689,0
+PLD.US,D,20010807,000000,35.1503,35.2297,34.9307,35.1503,282743.82343037,0
+PLD.US,D,20010808,000000,34.9142,35.1503,34.8328,35.0572,177826.34896706,0
+PLD.US,D,20010809,000000,35.0572,35.5491,35.0239,35.3091,130631.29125632,0
+PLD.US,D,20010810,000000,35.3091,36.0078,35.3091,35.9108,2633099.9415531,0
+PLD.US,D,20010813,000000,35.9108,36.2607,35.3923,36.0558,175054.97093493,0
+PLD.US,D,20010814,000000,36.1813,36.485,36.0558,36.3901,242037.42290164,0
+PLD.US,D,20010815,000000,36.3558,36.5145,36.3411,36.4693,160248.09809828,0
+PLD.US,D,20010816,000000,36.2607,36.7839,35.9784,36.6596,139700.51362363,0
+PLD.US,D,20010817,000000,36.5791,36.6761,36.296,36.6596,124833.43780324,0
+PLD.US,D,20010820,000000,36.4997,36.7232,36.4205,36.7055,177445.74366295,0
+PLD.US,D,20010821,000000,36.6596,36.976,36.4518,36.6282,329058.2849549,0
+PLD.US,D,20010822,000000,36.8163,36.8977,36.5635,36.7379,157534.88227079,0
+PLD.US,D,20010823,000000,36.4997,36.7379,36.4997,36.6761,159678.72072644,0
+PLD.US,D,20010824,000000,35.7069,36.1813,35.7069,35.7843,361071.98686222,0
+PLD.US,D,20010827,000000,35.801,35.9911,35.4668,35.9911,271214.44184528,0
+PLD.US,D,20010828,000000,35.8667,36.1676,35.8667,36.0558,95279.895113694,0
+PLD.US,D,20010829,000000,35.7069,36.0245,35.1503,35.7236,136110.78316817,0
+PLD.US,D,20010830,000000,35.9422,35.9422,34.9758,35.2934,82737.266700208,0
+PLD.US,D,20010831,000000,34.8965,35.6276,34.8014,34.8965,101827.73488991,0
+PLD.US,D,20010904,000000,34.5172,34.8661,34.423,34.6769,111219.40035669,0
+PLD.US,D,20010905,000000,34.6593,34.8328,34.0419,34.4838,109203.11059546,0
+PLD.US,D,20010906,000000,34.2761,34.6769,34.1194,34.1674,108825.56646002,0
+PLD.US,D,20010907,000000,34.1674,34.1674,33.4372,33.5636,350856.86702433,0
+PLD.US,D,20010910,000000,33.5636,33.643,33.2765,33.3579,142094.34752033,0
+PLD.US,D,20010917,000000,32.6905,33.008,31.6908,31.9799,156019.60378121,0
+PLD.US,D,20010918,000000,32.1397,33.4068,31.6595,32.9296,424899.394324,0
+PLD.US,D,20010919,000000,33.3265,33.3265,32.2936,32.7669,500076.59480916,0
+PLD.US,D,20010920,000000,32.7669,32.7669,32.0711,32.1034,173349.89998806,0
+PLD.US,D,20010921,000000,30.9451,32.2789,30.7089,32.2318,487916.6124789,0
+PLD.US,D,20010924,000000,32.0544,32.7669,31.7379,32.0544,198874.94471335,0
+PLD.US,D,20010925,000000,32.4533,32.614,32.1672,32.562,159989.9395408,0
+PLD.US,D,20010926,000000,32.562,33.3265,32.2936,33.0854,220300.06420554,0
+PLD.US,D,20010927,000000,33.0854,33.0854,32.614,32.7855,140590.29331584,0
+PLD.US,D,20010928,000000,32.9296,33.5636,32.9296,33.4833,315571.79620278,0
+PLD.US,D,20011001,000000,33.4833,33.5636,32.8482,33.4068,87018.821274158,0
+PLD.US,D,20011002,000000,33.4068,34.088,32.8482,33.1678,119850.87560479,0
+PLD.US,D,20011003,000000,33.1678,33.1678,31.9799,32.6297,131766.98483135,0
+PLD.US,D,20011004,000000,33.3265,33.8792,33.008,33.008,233968.1822985,0
+PLD.US,D,20011005,000000,32.6905,32.9296,31.9447,32.8218,149528.90582008,0
+PLD.US,D,20011008,000000,33.008,33.2608,32.7669,33.1531,262639.08802272,0
+PLD.US,D,20011009,000000,33.008,33.5636,33.008,33.2608,150790.10731041,0
+PLD.US,D,20011010,000000,33.2942,33.7223,33.1678,33.6587,101515.495686,0
+PLD.US,D,20011011,000000,33.7223,34.3115,33.643,33.9635,117018.27419934,0
+PLD.US,D,20011012,000000,34.1194,34.1194,33.3579,33.5156,82483.189700945,0
+PLD.US,D,20011015,000000,33.5322,33.5479,33.2304,33.2942,125837.50112562,0
+PLD.US,D,20011016,000000,33.3265,33.3265,32.6905,32.961,100697.14326267,0
+PLD.US,D,20011017,000000,33.008,33.2451,32.5336,33.0413,63703.940325597,0
+PLD.US,D,20011018,000000,33.1678,33.1678,32.3082,32.3778,76813.905331817,0
+PLD.US,D,20011019,000000,32.1397,32.4699,32.1211,32.1819,90236.109541951,0
+PLD.US,D,20011022,000000,32.2936,32.4366,31.7222,31.7565,96477.83245159,0
+PLD.US,D,20011023,000000,31.9094,32.0544,31.6595,31.7878,169570.37707531,0
+PLD.US,D,20011024,000000,31.7565,31.8996,31.6595,31.8172,163838.84894331,0
+PLD.US,D,20011025,000000,31.8172,31.9094,31.6448,31.7222,198307.60812061,0
+PLD.US,D,20011026,000000,31.3263,31.4194,31.1038,31.3772,137369.94387938,0
+PLD.US,D,20011029,000000,31.581,31.7379,31.1548,31.7379,124454.87327822,0
+PLD.US,D,20011030,000000,31.341,31.7075,31.2654,31.4712,146823.85310904,0
+PLD.US,D,20011031,000000,31.1832,31.6595,31.1832,31.6281,124516.09665153,0
+PLD.US,D,20011101,000000,31.581,32.5336,31.4194,32.4052,254197.40523189,0
+PLD.US,D,20011102,000000,32.2142,32.2936,31.7996,31.9447,119473.33146935,0
+PLD.US,D,20011105,000000,31.9447,32.025,31.6595,31.6762,169067.32502456,0
+PLD.US,D,20011106,000000,31.8172,32.6571,31.7996,32.4837,125901.7856676,0
+PLD.US,D,20011107,000000,31.928,32.5768,31.7379,32.2475,234037.56878824,0
+PLD.US,D,20011108,000000,32.2475,32.6444,32.2142,32.5768,146757.52778794,0
+PLD.US,D,20011109,000000,32.6905,32.6905,32.1397,32.562,173667.24113975,0
+PLD.US,D,20011112,000000,32.5336,32.6444,32.0544,32.5768,72591.533352075,0
+PLD.US,D,20011113,000000,32.6905,33.3431,32.6905,33.3265,192882.19685519,0
+PLD.US,D,20011114,000000,33.1678,33.7223,33.1678,33.5803,116830.52252118,0
+PLD.US,D,20011115,000000,33.5803,34.1194,33.3265,34.1194,186395.58045229,0
+PLD.US,D,20011116,000000,33.9635,34.5946,33.9635,34.4986,197801.49490119,0
+PLD.US,D,20011119,000000,34.4986,34.6436,34.0703,34.436,318027.87386234,0
+PLD.US,D,20011120,000000,34.436,34.436,34.0066,34.1674,617977.50597382,0
+PLD.US,D,20011121,000000,34.1674,34.1674,33.7684,34.088,242414.96703709,0
+PLD.US,D,20011123,000000,33.9635,33.9635,33.4833,33.8792,141466.80794382,0
+PLD.US,D,20011126,000000,33.8949,34.0703,33.7998,33.8949,175750.87661163,0
+PLD.US,D,20011127,000000,33.8949,34.1027,33.7557,33.9635,222311.25201899,0
+PLD.US,D,20011128,000000,33.9762,34.5172,33.9762,34.3584,361198.51516707,0
+PLD.US,D,20011129,000000,34.3584,34.9142,34.3584,34.769,357728.17028956,0
+PLD.US,D,20011130,000000,34.8328,35.0052,34.7563,34.8328,276256.1866379,0
+PLD.US,D,20011203,000000,34.9142,35.2777,34.7563,34.9758,426664.66825464,0
+PLD.US,D,20011204,000000,35.0709,35.7843,35.0709,35.5491,488676.80269758,0
+PLD.US,D,20011205,000000,35.6599,35.8667,35.3923,35.6599,691515.96083319,0
+PLD.US,D,20011206,000000,35.6746,35.9784,35.6746,35.8187,249846.46416818,0
+PLD.US,D,20011207,000000,35.8667,35.9422,35.8187,35.8667,91560.575184703,0
+PLD.US,D,20011210,000000,35.8667,36.1813,35.3738,35.5491,159678.72072644,0
+PLD.US,D,20011211,000000,35.7069,35.8344,35.5178,35.8187,165348.00509557,0
+PLD.US,D,20011212,000000,35.8187,35.8187,34.5172,35.0709,278395.94353532,0
+PLD.US,D,20011213,000000,35.0709,35.215,34.6769,34.723,100192.0504328,0
+PLD.US,D,20011214,000000,34.6897,34.6897,34.1674,34.436,293394.64960836,0
+PLD.US,D,20011217,000000,33.7223,33.74,33.1678,33.3736,1035829.0696395,0
+PLD.US,D,20011218,000000,33.643,34.088,33.643,33.8508,392574.47360233,0
+PLD.US,D,20011219,000000,33.8792,33.8792,33.6273,33.6273,303347.52933055,0
+PLD.US,D,20011220,000000,33.5636,33.7998,33.5636,33.6891,249722.99703199,0
+PLD.US,D,20011221,000000,33.7086,33.9136,33.5636,33.9136,180413.0364897,0
+PLD.US,D,20011224,000000,33.643,33.9635,33.643,33.9449,44488.984610146,0
+PLD.US,D,20011226,000000,33.9635,34.2154,33.9449,34.1527,171398.91515837,0
+PLD.US,D,20011227,000000,34.1527,34.5946,34.0066,34.0066,95906.414300634,0
+PLD.US,D,20011228,000000,33.643,34.2958,33.643,34.2958,138313.80421801,0
+PLD.US,D,20011231,000000,34.1194,34.4986,33.7998,34.135,171209.12270108,0
+PLD.US,D,20020102,000000,34.135,34.2958,33.3089,34.1027,176629.43201872,0
+PLD.US,D,20020103,000000,34.2761,34.5172,34.2761,34.4525,108634.75361318,0
+PLD.US,D,20020104,000000,34.4525,34.4525,34.1194,34.3408,68810.990049767,0
+PLD.US,D,20020107,000000,34.3408,34.3408,34.0066,34.0703,93954.409081387,0
+PLD.US,D,20020108,000000,34.0703,34.0703,33.643,33.8508,225902.00286402,0
+PLD.US,D,20020109,000000,34.0419,34.0419,33.5636,33.6587,185197.64311439,0
+PLD.US,D,20020110,000000,33.643,33.7086,33.3579,33.3883,144807.56334781,0
+PLD.US,D,20020111,000000,33.643,33.643,33.3883,33.6136,115506.05687843,0
+PLD.US,D,20020114,000000,33.596,33.8635,33.2608,33.7841,308205.60400323,0
+PLD.US,D,20020115,000000,33.7841,33.7841,33.3265,33.4989,237307.91731291,0
+PLD.US,D,20020116,000000,33.4989,33.5479,33.3431,33.3736,203471.79965987,0
+PLD.US,D,20020117,000000,33.5636,33.6273,33.3265,33.6273,198681.07069785,0
+PLD.US,D,20020118,000000,33.6273,33.643,33.4372,33.5636,375815.59554643,0
+PLD.US,D,20020122,000000,33.643,33.8792,33.5803,33.7684,299254.74682433,0
+PLD.US,D,20020123,000000,33.7684,33.7998,33.6136,33.7557,158666.4942876,0
+PLD.US,D,20020124,000000,33.8371,33.8949,33.643,33.8949,399635.56932486,0
+PLD.US,D,20020125,000000,33.9635,34.2761,33.7998,34.2761,174923.3406823,0
+PLD.US,D,20020128,000000,34.2761,34.2761,33.9449,34.0242,201330.00198335,0
+PLD.US,D,20020129,000000,34.1194,34.1194,33.8792,33.9449,111917.34681251,0
+PLD.US,D,20020130,000000,34.088,34.088,33.9136,34.0419,160248.09809828,0
+PLD.US,D,20020131,000000,33.9635,34.3584,33.7998,34.2958,315892.19852314,0
+PLD.US,D,20020204,000000,34.5946,35.0435,34.436,34.9307,182047.70055725,0
+PLD.US,D,20020205,000000,34.9307,35.215,34.8328,34.9915,198929.02535978,0
+PLD.US,D,20020206,000000,34.9142,35.1013,34.5475,35.0052,157161.41969356,0
+PLD.US,D,20020207,000000,34.9142,35.1357,34.8191,35.0435,263202.34305722,0
+PLD.US,D,20020208,000000,35.0572,35.0572,34.8191,34.9915,315636.08074478,0
+PLD.US,D,20020211,000000,34.9758,35.2777,34.9445,35.2777,549354.26760223,0
+PLD.US,D,20020212,000000,34.7063,34.7063,34.1831,34.3584,600396.19393636,0
+PLD.US,D,20020213,000000,34.436,34.6769,34.3584,34.5475,473299.53209953,0
+PLD.US,D,20020214,000000,34.5172,34.8504,34.5172,34.7386,3544030.2684578,0
+PLD.US,D,20020215,000000,34.9142,35.5756,34.9142,35.3091,515771.2065589,0
+PLD.US,D,20020219,000000,35.2777,35.5344,35.2297,35.2777,361510.75437098,0
+PLD.US,D,20020220,000000,35.3923,35.5491,35.2297,35.5491,251170.92981094,0
+PLD.US,D,20020221,000000,35.5491,35.6276,35.1357,35.2777,199247.38690103,0
+PLD.US,D,20020222,000000,35.2297,35.5491,35.1503,35.5491,178771.22969524,0
+PLD.US,D,20020225,000000,35.5491,36.0245,35.5344,36.0245,279591.84009411,0
+PLD.US,D,20020226,000000,36.1813,36.3107,36.0245,36.1343,138378.08876,0
+PLD.US,D,20020227,000000,36.1029,36.243,36.0725,36.1979,190808.76527888,0
+PLD.US,D,20020228,000000,35.8667,36.1979,35.6276,35.7069,553636.84256572,0
+PLD.US,D,20020301,000000,35.9422,36.1813,35.7236,36.1813,178958.98137342,0
+PLD.US,D,20020304,000000,36.1813,37.0584,35.9422,37.0251,235363.05482056,0
+PLD.US,D,20020305,000000,36.9428,37.2916,36.7379,37.2916,382369.55765999,0
+PLD.US,D,20020306,000000,37.0398,38.0718,36.9428,38.0718,160058.305641,0
+PLD.US,D,20020307,000000,37.9443,38.1844,37.0584,37.7502,304927.09236212,0
+PLD.US,D,20020308,000000,38.2432,38.3276,37.4044,37.8807,194458.6987181,0
+PLD.US,D,20020311,000000,37.7345,37.8934,37.1506,37.3574,214498.12919422,0
+PLD.US,D,20020312,000000,35.9422,36.6596,35.9422,36.2607,691075.1525453,0
+PLD.US,D,20020313,000000,36.1813,36.2607,35.9911,35.9911,345695.73665372,0
+PLD.US,D,20020314,000000,36.2607,36.4205,36.0558,36.3558,361890.33928555,0
+PLD.US,D,20020315,000000,36.2607,36.4997,36.243,36.3244,265603.3196808,0
+PLD.US,D,20020318,000000,36.4693,36.6761,36.2607,36.6761,361131.16945643,0
+PLD.US,D,20020319,000000,36.4997,36.8517,36.4205,36.7055,184939.48455692,0
+PLD.US,D,20020320,000000,36.6596,36.7996,36.3411,36.4997,117958.05297977,0
+PLD.US,D,20020321,000000,36.5145,37.1663,36.3715,37.1339,203160.58084552,0
+PLD.US,D,20020322,000000,36.8517,37.9286,36.8517,37.2623,257538.16063587,0
+PLD.US,D,20020325,000000,37.1339,37.1339,36.3411,36.6596,192698.52673525,0
+PLD.US,D,20020326,000000,36.6889,37.2623,36.6596,37.2623,142725.96865504,0
+PLD.US,D,20020327,000000,37.2916,37.2916,36.8517,37.2916,160115.44745609,0
+PLD.US,D,20020328,000000,37.2916,37.421,36.9261,37.0584,251929.07925051,0
+PLD.US,D,20020401,000000,36.976,37.2152,36.6596,37.1182,97104.351638532,0
+PLD.US,D,20020402,000000,37.0584,37.275,36.8163,36.9594,195973.9772077,0
+PLD.US,D,20020403,000000,36.9594,37.1182,36.5478,36.7055,168249.99299078,0
+PLD.US,D,20020404,000000,36.976,37.0721,36.7055,36.8849,113486.70594853,0
+PLD.US,D,20020405,000000,36.8977,37.2329,36.8517,36.976,258673.8542109,0
+PLD.US,D,20020408,000000,37.0251,38.0718,36.976,37.8346,232461.06692535,0
+PLD.US,D,20020410,000000,37.865,38.4031,37.865,38.3717,398246.81914013,0
+PLD.US,D,20020411,000000,38.4031,38.548,37.91,38.5147,204797.28569219,0
+PLD.US,D,20020412,000000,38.5951,38.7204,38.1345,38.7204,273727.66131993,0
+PLD.US,D,20020415,000000,38.3276,38.5794,38.0884,38.1981,262765.61632757,0
+PLD.US,D,20020416,000000,38.2138,38.2432,37.7679,37.9286,499323.54731736,0
+PLD.US,D,20020417,000000,37.6924,37.9286,36.9261,37.9286,317841.14257373,0
+PLD.US,D,20020418,000000,37.9286,37.9286,36.8163,37.2916,419860.71070004,0
+PLD.US,D,20020419,000000,37.5327,37.5778,36.8977,37.2152,366425.97085875,0
+PLD.US,D,20020422,000000,37.2623,37.2623,36.3411,36.3411,255589.2165853,0
+PLD.US,D,20020423,000000,36.3558,36.4693,35.4052,35.7843,370395.2862288,0
+PLD.US,D,20020424,000000,35.7843,36.296,35.7843,36.1343,289422.27306966,0
+PLD.US,D,20020425,000000,36.2607,36.3901,36.0882,36.2303,497558.27338672,0
+PLD.US,D,20020426,000000,36.2303,36.2303,35.4668,35.5628,532718.85668252,0
+PLD.US,D,20020429,000000,35.5628,35.7686,35.0709,35.1983,811932.13225162,0
+PLD.US,D,20020430,000000,34.8328,35.8667,34.7563,35.2297,1242823.2540442,0
+PLD.US,D,20020501,000000,35.4209,36.1186,35.4209,35.9597,919309.76593269,0
+PLD.US,D,20020502,000000,35.9784,36.832,35.8667,36.3411,1111628.7077534,0
+PLD.US,D,20020503,000000,36.3411,36.5948,36.0558,36.2166,1141939.3794929,0
+PLD.US,D,20020506,000000,36.1029,36.6125,36.1029,36.1029,1534515.8938744,0
+PLD.US,D,20020507,000000,36.1186,36.3244,36.0245,36.1029,1290086.6778552,0
+PLD.US,D,20020508,000000,36.243,36.243,35.7069,35.7383,1355547.728995,0
+PLD.US,D,20020509,000000,35.7236,35.8991,35.7236,35.8991,988373.81259217,0
+PLD.US,D,20020510,000000,35.9597,36.1813,35.8667,36.0882,707333.01932956,0
+PLD.US,D,20020513,000000,35.8344,35.8344,35.7069,35.751,541664.61191364,0
+PLD.US,D,20020514,000000,35.751,35.9422,35.7383,35.9422,433283.93529973,0
+PLD.US,D,20020515,000000,35.9422,36.5791,35.8667,36.5635,7242945.4675114,0
+PLD.US,D,20020516,000000,36.3411,36.976,36.2303,36.7232,804308.80188412,0
+PLD.US,D,20020517,000000,36.6596,36.8977,36.5635,36.8977,473738.2996083,0
+PLD.US,D,20020520,000000,36.8977,36.8977,36.6889,36.7996,295281.34989608,0
+PLD.US,D,20020521,000000,36.8163,36.8977,36.5791,36.6761,452376.44426854,0
+PLD.US,D,20020522,000000,36.8163,37.0074,36.7546,36.8977,439335.86575208,0
+PLD.US,D,20020523,000000,37.0074,37.6924,36.9114,37.4681,561203.03111812,0
+PLD.US,D,20020524,000000,37.6101,37.6101,37.3427,37.4524,276816.38050375,0
+PLD.US,D,20020528,000000,37.325,37.6572,37.3093,37.4837,348404.87092299,0
+PLD.US,D,20020529,000000,37.3427,37.6258,37.3093,37.4681,1028449.6123757,0
+PLD.US,D,20020530,000000,37.4681,38.007,37.4681,38.007,472103.63554075,0
+PLD.US,D,20020531,000000,37.9286,38.2766,37.8493,38.007,449476.49715244,0
+PLD.US,D,20020603,000000,37.6101,38.1178,37.6101,37.865,299885.34756949,0
+PLD.US,D,20020604,000000,37.8032,38.2432,37.8032,38.1012,911303.78948198,0
+PLD.US,D,20020605,000000,38.1345,38.5647,38.0884,38.4677,708591.15965122,0
+PLD.US,D,20020606,000000,38.4677,38.4843,38.1492,38.3884,531334.188056,0
+PLD.US,D,20020607,000000,38.3884,38.4677,38.3276,38.4363,270832.81615159,0
+PLD.US,D,20020610,000000,38.0884,38.4843,38.0884,38.4677,460695.68031273,0
+PLD.US,D,20020611,000000,38.5647,38.8626,38.5647,38.8038,452249.9159637,0
+PLD.US,D,20020612,000000,38.8459,38.8803,38.644,38.8322,738522.24647621,0
+PLD.US,D,20020613,000000,38.8459,38.8988,38.7204,38.8322,279718.36839897,0
+PLD.US,D,20020614,000000,38.8038,38.8459,38.4843,38.5647,368631.03268772,0
+PLD.US,D,20020617,000000,38.6911,38.8626,38.5951,38.8459,409718.03852056,0
+PLD.US,D,20020618,000000,38.8803,38.9125,38.7204,38.7381,284440.7312608,0
+PLD.US,D,20020619,000000,38.8038,38.8988,38.7204,38.8038,363528.06452177,0
+PLD.US,D,20020620,000000,38.8803,39.4683,38.8459,39.2762,412424.11162116,0
+PLD.US,D,20020621,000000,39.484,39.6573,39.1488,39.3742,407131.35099794,0
+PLD.US,D,20020624,000000,39.2762,39.674,38.8988,39.2007,351929.29644691,0
+PLD.US,D,20020625,000000,39.3272,39.6407,39.2762,39.4183,534735.14644375,0
+PLD.US,D,20020626,000000,39.2007,39.4506,38.3717,39.4506,529947.47865038,0
+PLD.US,D,20020627,000000,39.433,39.6407,39.2762,39.5781,441914.39015827,0
+PLD.US,D,20020628,000000,39.6407,41.2597,39.5319,41.2597,960584.52344371,0
+PLD.US,D,20020701,000000,40.7864,41.1833,40.1543,40.9422,625789.60840903,0
+PLD.US,D,20020702,000000,41.0226,41.0726,38.9586,39.8632,777023.58517597,0
+PLD.US,D,20020703,000000,39.674,39.7524,38.2432,39.1174,596111.57819375,0
+PLD.US,D,20020705,000000,39.1311,40.2621,38.8988,39.5908,227607.07381088,0
+PLD.US,D,20020708,000000,39.5153,39.6407,38.7381,39.036,524340.43804413,0
+PLD.US,D,20020709,000000,39.2762,39.2762,38.0884,38.2942,647717.77995197,0
+PLD.US,D,20020710,000000,38.3276,38.6245,37.8346,37.8934,750995.48839994,0
+PLD.US,D,20020711,000000,37.8493,38.1345,36.9428,37.4524,773562.42380447,0
+PLD.US,D,20020712,000000,37.4681,38.2432,37.4681,37.6435,264028.858597,0
+PLD.US,D,20020715,000000,37.5631,37.7345,37.0074,37.5327,517598.72425239,0
+PLD.US,D,20020716,000000,37.4837,39.2939,37.4837,38.4031,370201.41221329,0
+PLD.US,D,20020717,000000,38.644,39.5153,37.8807,38.1668,271845.04259044,0
+PLD.US,D,20020718,000000,38.1668,38.1981,37.7071,37.7345,267806.34073064,0
+PLD.US,D,20020719,000000,37.7502,38.0257,37.1663,37.7679,497178.68847216,0
+PLD.US,D,20020722,000000,37.8493,38.8038,36.1029,37.2446,549861.4012112,0
+PLD.US,D,20020723,000000,37.1339,37.6101,35.7069,36.4693,457542.67658691,0
+PLD.US,D,20020724,000000,36.4693,38.2432,34.436,36.5478,812500.48923391,0
+PLD.US,D,20020725,000000,36.1813,37.6748,35.5491,37.2916,606509.34776204,0
+PLD.US,D,20020726,000000,37.4524,38.8803,36.8977,38.2432,463468.07873442,0
+PLD.US,D,20020729,000000,38.5647,40.6903,38.5647,39.8808,440907.26566721,0
+PLD.US,D,20020730,000000,39.8328,40.9255,39.3566,40.1543,614133.69851908,0
+PLD.US,D,20020731,000000,39.7524,41.1833,38.8803,40.4689,568696.77201208,0
+PLD.US,D,20020801,000000,40.4689,40.4689,39.3566,39.7524,219794.97137568,0
+PLD.US,D,20020802,000000,39.8328,40.2111,38.8626,39.5319,224771.41123676,0
+PLD.US,D,20020805,000000,39.6242,39.7838,38.8459,38.9125,252309.68455462,0
+PLD.US,D,20020806,000000,39.036,39.5908,38.6245,39.484,290370.21496651,0
+PLD.US,D,20020807,000000,39.4997,40.0857,39.2762,40.0543,505241.80673798,0
+PLD.US,D,20020808,000000,40.3112,40.3885,39.5153,39.5781,376192.11929233,0
+PLD.US,D,20020809,000000,39.5908,39.5908,38.4843,38.7381,218091.94120792,0
+PLD.US,D,20020812,000000,38.7518,40.2111,38.7518,40.1366,313056.53594903,0
+PLD.US,D,20020813,000000,40.1191,40.5463,39.3566,39.388,300888.39050233,0
+PLD.US,D,20020814,000000,38.9586,39.2438,38.7204,39.2438,175750.87661163,0
+PLD.US,D,20020815,000000,39.2438,39.2438,38.8322,39.036,263202.34305722,0
+PLD.US,D,20020816,000000,39.036,40.4689,38.8038,40.2111,13082504.282508,0
+PLD.US,D,20020819,000000,40.5934,40.61,39.5153,39.5908,264970.67815653,0
+PLD.US,D,20020820,000000,39.036,39.3566,39.036,39.0871,328677.67965079,0
+PLD.US,D,20020821,000000,39.433,39.8005,39.1174,39.3566,222249.00825612,0
+PLD.US,D,20020822,000000,39.388,39.5781,39.0734,39.2007,150980.92015724,0
+PLD.US,D,20020823,000000,39.2007,39.433,39.0871,39.2007,114436.6886245,0
+PLD.US,D,20020826,000000,39.2125,39.5908,38.7204,39.5908,297361.92419929,0
+PLD.US,D,20020827,000000,39.8328,39.8328,39.2007,39.5153,261569.71976878,0
+PLD.US,D,20020828,000000,39.5908,40.1954,39.3742,40.1366,311038.20540868,0
+PLD.US,D,20020829,000000,40.1366,40.1366,39.5153,39.5153,237436.48639688,0
+PLD.US,D,20020830,000000,39.3566,39.7367,39.1311,39.5781,594598.34048328,0
+PLD.US,D,20020903,000000,39.6407,39.6407,39.1821,39.4506,307133.17458064,0
+PLD.US,D,20020904,000000,39.5153,39.6407,39.2007,39.388,209457.40479115,0
+PLD.US,D,20020905,000000,39.3566,39.4183,39.1488,39.2007,257975.90775508,0
+PLD.US,D,20020906,000000,39.5153,39.5673,39.1174,39.3742,329433.78831125,0
+PLD.US,D,20020909,000000,39.2762,39.5781,38.9125,39.3566,214436.9058209,0
+PLD.US,D,20020910,000000,39.036,39.6573,39.036,39.388,418727.05790413,0
+PLD.US,D,20020911,000000,39.5153,39.7367,39.1174,39.3566,211598.18207813,0
+PLD.US,D,20020912,000000,39.2007,39.7367,39.1664,39.7064,143674.93094144,0
+PLD.US,D,20020913,000000,39.5153,40.3112,39.484,39.9278,249093.41667638,0
+PLD.US,D,20020916,000000,39.8632,39.9132,39.2939,39.6407,179337.54589843,0
+PLD.US,D,20020917,000000,39.6407,39.7838,39.4183,39.5319,221622.48906919,0
+PLD.US,D,20020918,000000,39.5486,39.8808,39.3566,39.674,214436.9058209,0
+PLD.US,D,20020919,000000,39.674,39.8005,39.5153,39.723,247326.10196665,0
+PLD.US,D,20020920,000000,39.723,40.1191,39.6085,39.9278,168810.18685662,0
+PLD.US,D,20020923,000000,39.8328,39.8808,39.3566,39.5153,139700.51362363,0
+PLD.US,D,20020924,000000,39.5153,39.723,39.388,39.5486,253061.71165687,0
+PLD.US,D,20020925,000000,39.674,39.7524,39.1664,39.3566,331262.32639431,0
+PLD.US,D,20020926,000000,39.4506,39.5486,39.0213,39.5319,276504.14129984,0
+PLD.US,D,20020927,000000,39.3095,39.8005,39.1664,39.6242,265102.30840915,0
+PLD.US,D,20020930,000000,39.5153,39.5319,39.1311,39.5319,416771.99151621,0
+PLD.US,D,20021001,000000,39.5319,39.5319,39.0871,39.5153,176059.03425733,0
+PLD.US,D,20021002,000000,39.2762,39.433,38.6734,38.9419,333908.19651114,0
+PLD.US,D,20021003,000000,39.0547,39.0871,38.4843,38.7204,255962.67916252,0
+PLD.US,D,20021004,000000,38.8803,38.9125,38.2589,38.355,190240.40829659,0
+PLD.US,D,20021007,000000,38.4539,38.548,37.2916,37.2916,454268.24650403,0
+PLD.US,D,20021008,000000,37.3427,37.7679,36.5478,37.3574,488228.85168281,0
+PLD.US,D,20021009,000000,36.976,37.1182,36.438,36.5635,466614.9601229,0
+PLD.US,D,20021010,000000,36.5635,37.2152,36.2607,37.2152,680359.02143577,0
+PLD.US,D,20021011,000000,37.4524,38.2766,37.2446,37.9286,296100.72270896,0
+PLD.US,D,20021014,000000,37.8493,38.1844,37.1025,37.275,223948.97725521,0
+PLD.US,D,20021015,000000,37.275,38.1844,37.275,37.6924,437632.83558432,0
+PLD.US,D,20021016,000000,37.6924,37.6924,36.9114,37.3877,272723.59799753,0
+PLD.US,D,20021017,000000,37.6924,37.8807,37.5778,37.8493,345187.58265519,0
+PLD.US,D,20021018,000000,37.9286,38.0884,37.5327,37.8807,204288.1113041,0
+PLD.US,D,20021021,000000,37.9747,37.9747,37.4837,37.7865,193705.65122631,0
+PLD.US,D,20021022,000000,37.7071,37.7071,37.0584,37.0584,211540.01987348,0
+PLD.US,D,20021023,000000,37.0721,37.3093,36.4997,37.0074,257036.12897468,0
+PLD.US,D,20021024,000000,36.9594,37.5327,36.9594,37.4524,309523.94730865,0
+PLD.US,D,20021025,000000,37.6101,38.0884,37.4044,37.8934,213238.968483,0
+PLD.US,D,20021028,000000,38.2942,38.3884,37.91,38.0257,192505.6731093,0
+PLD.US,D,20021029,000000,38.0257,38.4031,36.8163,38.007,296351.73853956,0
+PLD.US,D,20021030,000000,38.0884,38.5794,37.9286,38.2589,253000.48828355,0
+PLD.US,D,20021031,000000,37.2916,38.7204,36.8977,38.4031,977717.88446639,0
+PLD.US,D,20021101,000000,38.0884,38.5951,37.9443,38.5951,199692.27674713,0
+PLD.US,D,20021104,000000,38.644,39.2007,38.644,39.1174,374934.99936023,0
+PLD.US,D,20021105,000000,39.1311,39.3409,38.9125,39.3409,246950.5986103,0
+PLD.US,D,20021106,000000,39.5153,39.6407,39.2125,39.4183,233086.56572273,0
+PLD.US,D,20021107,000000,39.2007,39.4036,38.8038,39.0067,184066.03109759,0
+PLD.US,D,20021108,000000,38.4843,38.5951,37.8934,38.3717,230126.41562287,0
+PLD.US,D,20021111,000000,38.0884,38.4843,37.865,38.1844,181795.66433711,0
+PLD.US,D,20021112,000000,38.3276,38.548,38.0884,38.5147,225902.00286402,0
+PLD.US,D,20021113,000000,38.6245,38.7077,38.0884,38.2432,144427.97843324,0
+PLD.US,D,20021114,000000,38.4031,39.2595,38.3884,39.2595,199189.22469638,0
+PLD.US,D,20021115,000000,39.4997,39.5781,39.1174,39.2125,206179.91353959,0
+PLD.US,D,20021118,000000,39.2438,39.388,39.036,39.1488,112605.08937277,0
+PLD.US,D,20021119,000000,39.1488,39.433,38.7204,39.0213,390368.39138381,0
+PLD.US,D,20021120,000000,39.2762,39.2762,38.7881,38.8803,361954.62382754,0
+PLD.US,D,20021121,000000,38.9292,39.0547,37.9286,38.5647,471157.734423,0
+PLD.US,D,20021122,000000,38.7204,38.7204,38.1668,38.5794,1120826.4992047,0
+PLD.US,D,20021125,000000,38.7204,38.7381,38.0884,38.4363,414945.49421226,0
+PLD.US,D,20021126,000000,38.0884,38.7881,38.0884,38.644,387093.96130092,0
+PLD.US,D,20021127,000000,38.8803,39.2007,38.8175,39.1174,212295.10814438,0
+PLD.US,D,20021129,000000,39.1664,39.2762,38.9419,39.0067,89728.975932979,0
+PLD.US,D,20021202,000000,38.8803,39.2762,38.8803,39.2007,203661.59211716,0
+PLD.US,D,20021203,000000,39.2125,39.6573,39.2007,39.3566,224329.58255933,0
+PLD.US,D,20021204,000000,39.2762,39.3409,38.9419,38.9753,329375.6261066,0
+PLD.US,D,20021205,000000,39.0067,39.5153,38.9292,39.3409,432022.7338094,0
+PLD.US,D,20021206,000000,39.2762,39.2762,38.8322,38.8322,478780.04440093,0
+PLD.US,D,20021209,000000,38.8322,39.5153,38.7881,39.3566,477770.87913076,0
+PLD.US,D,20021210,000000,39.5153,39.5781,38.8988,39.3566,178518.17308555,0
+PLD.US,D,20021211,000000,39.2762,39.5908,39.1174,39.3742,121233.5034522,0
+PLD.US,D,20021212,000000,39.484,39.6242,39.2125,39.6085,146884.0560928,0
+PLD.US,D,20021213,000000,39.6242,39.723,39.1056,39.1056,182047.70055725,0
+PLD.US,D,20021216,000000,39.2007,39.674,38.7881,39.484,432713.53753832,0
+PLD.US,D,20021217,000000,39.5908,39.5908,39.036,39.036,186771.08380865,0
+PLD.US,D,20021218,000000,39.036,39.2595,38.7204,38.7204,190177.14414416,0
+PLD.US,D,20021219,000000,38.7204,39.1174,38.4843,38.9753,194270.94703994,0
+PLD.US,D,20021220,000000,39.1664,39.1664,38.644,38.9586,481049.39077186,0
+PLD.US,D,20021223,000000,39.0067,39.0871,38.644,38.9586,262076.85337775,0
+PLD.US,D,20021224,000000,38.8803,38.9586,38.7204,38.8175,82987.262141252,0
+PLD.US,D,20021226,000000,38.9292,39.0547,38.4971,39.0547,177007.99654373,0
+PLD.US,D,20021227,000000,39.2125,39.2762,38.8988,39.1056,88153.494459628,0
+PLD.US,D,20021230,000000,39.2007,39.8328,39.0734,39.8328,351303.79764953,0
+PLD.US,D,20021231,000000,39.8328,40.1024,39.5781,39.9132,380290.00374633,0
+PLD.US,D,20030102,000000,40.0249,40.1543,39.7524,40.0249,222753.08069642,0
+PLD.US,D,20030103,000000,40.068,40.8647,39.674,40.61,301017.97997585,0
+PLD.US,D,20030106,000000,40.3112,40.6257,40.164,40.4689,421752.51293551,0
+PLD.US,D,20030107,000000,40.4689,40.515,39.9132,40.068,381615.48977864,0
+PLD.US,D,20030108,000000,39.8975,39.9926,39.5673,39.6242,287027.41878342,0
+PLD.US,D,20030109,000000,39.8328,39.8328,38.8626,39.388,562147.91184631,0
+PLD.US,D,20030110,000000,39.388,39.6407,38.9125,39.1311,181355.87643878,0
+PLD.US,D,20030113,000000,39.2438,39.5153,39.036,39.1174,136236.29108347,0
+PLD.US,D,20030114,000000,39.2007,39.2762,38.8988,39.1664,122623.27402649,0
+PLD.US,D,20030115,000000,39.1664,39.1821,38.8038,38.8626,321621.68587604,0
+PLD.US,D,20030116,000000,38.8803,38.8803,38.4363,38.5147,141340.27963897,0
+PLD.US,D,20030117,000000,38.5304,38.5304,37.8493,37.8493,112918.34896624,0
+PLD.US,D,20030121,000000,37.961,38.355,37.7345,37.8493,228677.46245438,0
+PLD.US,D,20030122,000000,37.6101,38.3119,37.4994,38.0718,285644.79093602,0
+PLD.US,D,20030123,000000,38.2138,38.3717,38.0884,38.2138,138186.2555236,0
+PLD.US,D,20030124,000000,38.2295,38.2942,37.8493,37.865,183625.22280971,0
+PLD.US,D,20030127,000000,37.8807,38.1668,37.6924,38.0571,214246.09297407,0
+PLD.US,D,20030128,000000,38.1345,38.2432,37.6101,38.007,171714.21553094,0
+PLD.US,D,20030129,000000,38.8038,39.2939,38.2138,38.6107,417907.68509123,0
+PLD.US,D,20030130,000000,38.644,39.3409,38.5647,38.8038,281358.1344143,0
+PLD.US,D,20030131,000000,38.7204,39.5153,38.7204,39.433,309523.94730865,0
+PLD.US,D,20030203,000000,39.5153,39.7524,39.3409,39.3566,260250.3560738,0
+PLD.US,D,20030204,000000,39.2007,39.5673,38.9586,39.2007,489808.41471438,0
+PLD.US,D,20030205,000000,39.2939,39.433,38.8988,39.1311,298119.0532493,0
+PLD.US,D,20030206,000000,39.1311,39.6573,38.9586,39.4683,357672.04886402,0
+PLD.US,D,20030207,000000,39.8808,39.8808,38.8038,38.8038,220736.79093519,0
+PLD.US,D,20030210,000000,38.8175,39.484,38.8175,39.484,349035.47166815,0
+PLD.US,D,20030211,000000,39.6407,39.7367,38.8038,38.8038,220928.62417159,0
+PLD.US,D,20030212,000000,38.2432,38.4843,38.1012,38.1844,225023.44745693,0
+PLD.US,D,20030213,000000,38.1178,38.4196,37.961,38.4196,219854.15396987,0
+PLD.US,D,20030214,000000,38.2432,38.2432,37.7071,37.91,282806.06719324,0
+PLD.US,D,20030218,000000,37.9747,38.3276,37.8807,38.007,310091.28390139,0
+PLD.US,D,20030219,000000,38.007,38.4677,37.8934,38.355,251616.8400466,0
+PLD.US,D,20030220,000000,38.4539,38.6734,38.2432,38.6245,418979.09412427,0
+PLD.US,D,20030221,000000,38.6245,39.1311,38.5647,38.9586,304544.44627889,0
+PLD.US,D,20030224,000000,39.036,39.1056,38.5647,38.6911,278773.48767078,0
+PLD.US,D,20030225,000000,38.7204,39.5486,38.6245,39.4997,215755.24912633,0
+PLD.US,D,20030226,000000,39.4997,39.7524,39.2595,39.3272,250542.36984489,0
+PLD.US,D,20030227,000000,39.6407,39.6573,39.388,39.5781,249660.75326912,0
+PLD.US,D,20030228,000000,39.6407,39.6897,39.3272,39.3272,242542.5157315,0
+PLD.US,D,20030303,000000,39.5153,39.674,39.3742,39.5673,337562.2115086,0
+PLD.US,D,20030304,000000,39.4683,39.6242,39.3742,39.433,274045.00247161,0
+PLD.US,D,20030305,000000,38.9125,39.9132,38.9125,39.6897,308958.65149502,0
+PLD.US,D,20030306,000000,39.674,39.9132,39.4683,39.6573,224581.6187795,0
+PLD.US,D,20030307,000000,39.6573,39.9132,39.5153,39.7838,167236.74616239,0
+PLD.US,D,20030310,000000,39.8005,39.8005,39.3566,39.4506,180976.29152421,0
+PLD.US,D,20030311,000000,39.3742,39.5908,39.1488,39.2291,223635.71766174,0
+PLD.US,D,20030312,000000,39.388,39.4997,38.6245,39.0734,324457.34845015,0
+PLD.US,D,20030313,000000,39.5153,39.5673,38.8988,39.5673,360631.17857433,0
+PLD.US,D,20030314,000000,39.5673,39.5673,39.1174,39.3566,274299.07947088,0
+PLD.US,D,20030317,000000,39.2007,39.9739,39.1311,39.8975,217965.41290306,0
+PLD.US,D,20030318,000000,39.8632,40.2788,39.7524,40.0543,185385.39479257,0
+PLD.US,D,20030319,000000,40.0543,40.515,39.9592,40.4689,276504.14129984,0
+PLD.US,D,20030320,000000,40.5934,41.1833,40.1024,41.1833,211158.3941798,0
+PLD.US,D,20030321,000000,41.1833,42.2133,40.8814,41.8957,444242.91912342,0
+PLD.US,D,20030324,000000,41.4989,41.5635,40.4836,40.5796,321307.405893,0
+PLD.US,D,20030325,000000,40.707,41.2431,40.6569,41.2431,321244.14174059,0
+PLD.US,D,20030326,000000,41.4185,41.4694,40.8814,41.2597,366925.96174086,0
+PLD.US,D,20030327,000000,41.2597,41.2597,40.7864,41.1656,259614.65338087,0
+PLD.US,D,20030328,000000,41.2597,41.4185,40.7697,40.7697,309335.17524092,0
+PLD.US,D,20030331,000000,40.7864,40.8814,40.1787,40.1787,287407.00369799,0
+PLD.US,D,20030401,000000,40.707,41.4694,40.707,41.3098,644129.06988606,0
+PLD.US,D,20030402,000000,41.736,41.7517,41.4352,41.4694,383754.22628651,0
+PLD.US,D,20030403,000000,41.2597,41.4018,40.9902,41.3215,265223.73476624,0
+PLD.US,D,20030404,000000,41.4185,41.4832,41.0226,41.0226,206307.462234,0
+PLD.US,D,20030407,000000,41.4185,41.7693,41.2597,41.6077,205807.47135191,0
+PLD.US,D,20030408,000000,41.6575,41.8643,41.0598,41.1324,348718.13051646,0
+PLD.US,D,20030409,000000,41.2597,41.3715,41.1157,41.3382,188032.28529896,0
+PLD.US,D,20030410,000000,41.3382,41.3382,40.6257,40.7864,302213.87653463,0
+PLD.US,D,20030411,000000,41.4989,41.5283,40.7864,40.7864,308704.57449577,0
+PLD.US,D,20030414,000000,40.9422,41.4989,40.9422,41.4832,360182.20717001,0
+PLD.US,D,20030415,000000,41.4989,41.7027,41.4518,41.6575,211476.75572105,0
+PLD.US,D,20030416,000000,41.6575,41.6575,41.3881,41.641,220802.09586673,0
+PLD.US,D,20030417,000000,41.736,42.0242,41.593,41.736,136422.00198253,0
+PLD.US,D,20030421,000000,41.8957,42.4515,41.736,42.4515,207191.11958888,0
+PLD.US,D,20030422,000000,42.6885,42.9414,42.5632,42.7689,367120.85614591,0
+PLD.US,D,20030423,000000,43.0061,43.0855,42.5788,42.7229,188473.09358684,0
+PLD.US,D,20030424,000000,42.371,42.672,41.6077,41.8154,447334.69947592,0
+PLD.US,D,20030425,000000,42.0702,42.2917,41.2941,41.5802,205234.01242185,0
+PLD.US,D,20030428,000000,41.7027,41.736,40.9255,40.9255,248844.4416249,0
+PLD.US,D,20030429,000000,41.1833,41.6575,41.0226,41.148,548095.10689101,0
+PLD.US,D,20030430,000000,41.1833,41.3382,40.7864,40.8471,608083.80884584,0
+PLD.US,D,20030501,000000,40.9422,41.3558,40.7864,40.9422,404992.61449007,0
+PLD.US,D,20030502,000000,41.1833,41.736,41.1656,41.7213,324901.21790669,0
+PLD.US,D,20030505,000000,41.8957,42.0565,41.2597,41.8781,324207.35300911,0
+PLD.US,D,20030506,000000,42.2741,43.2306,42.1476,43.2306,632090.51391288,0
+PLD.US,D,20030507,000000,42.8474,43.0522,42.4515,42.5788,484574.83668535,0
+PLD.US,D,20030508,000000,42.5788,42.6885,42.1643,42.5152,143984.10897669,0
+PLD.US,D,20030509,000000,42.8327,42.8777,42.4515,42.5788,315892.19852314,0
+PLD.US,D,20030512,000000,42.8953,43.1649,42.6406,43.0689,309523.94730865,0
+PLD.US,D,20030513,000000,43.0689,43.2306,42.8474,43.1345,257036.12897468,0
+PLD.US,D,20030514,000000,42.817,42.817,42.3221,42.5632,285644.79093602,0
+PLD.US,D,20030515,000000,42.5632,42.624,42.1172,42.5788,310154.54805382,0
+PLD.US,D,20030516,000000,42.5944,43.5599,42.2917,43.5599,10591879.293779,0
+PLD.US,D,20030519,000000,43.3217,43.6245,43.1345,43.3217,313624.89293132,0
+PLD.US,D,20030520,000000,43.3394,43.7686,43.2433,43.7372,236360.99580562,0
+PLD.US,D,20030521,000000,43.8812,44.0548,43.1649,43.404,344374.33217964,0
+PLD.US,D,20030522,000000,43.5158,43.9106,43.4207,43.8949,212420.61605967,0
+PLD.US,D,20030523,000000,43.9607,44.0685,43.6578,43.7999,195092.36063194,0
+PLD.US,D,20030527,000000,43.8812,44.434,43.4815,43.8812,446455.12367926,0
+PLD.US,D,20030528,000000,44.1959,44.288,42.9591,43.0395,285200.92147948,0
+PLD.US,D,20030529,000000,43.0395,43.2433,41.2941,41.8957,317778.89881086,0
+PLD.US,D,20030530,000000,42.2133,42.7052,42.0565,42.672,302907.74143223,0
+PLD.US,D,20030602,000000,42.7689,43.6421,42.6885,42.6885,392887.7331958,0
+PLD.US,D,20030603,000000,42.7689,43.306,42.5309,43.2433,207378.87126704,0
+PLD.US,D,20030604,000000,43.4491,44.3233,43.1345,44.0371,178640.61983217,0
+PLD.US,D,20030605,000000,44.1007,44.1184,43.4815,43.4815,254136.18185858,0
+PLD.US,D,20030606,000000,43.5599,44.3233,43.4991,44.3233,218091.94120792,0
+PLD.US,D,20030609,000000,44.4183,44.434,43.846,43.8812,186771.08380865,0
+PLD.US,D,20030610,000000,43.7823,44.434,43.7823,44.434,179592.64328725,0
+PLD.US,D,20030611,000000,44.5301,45.1484,44.3556,45.0681,243359.84776528,0
+PLD.US,D,20030612,000000,45.2298,45.3876,44.1959,44.3733,204916.67127015,0
+PLD.US,D,20030613,000000,44.3733,44.3733,42.5466,43.5599,499199.05979161,0
+PLD.US,D,20030616,000000,43.8812,44.4183,43.846,44.0548,398625.38366514,0
+PLD.US,D,20030617,000000,44.2743,44.8318,43.6421,43.6421,218282.75405475,0
+PLD.US,D,20030618,000000,43.6421,43.7686,42.7689,43.4991,275182.73682575,0
+PLD.US,D,20030619,000000,43.4991,43.5599,43.0061,43.0061,167360.21329857,0
+PLD.US,D,20030620,000000,43.1012,43.4491,42.7052,42.9914,210843.09380721,0
+PLD.US,D,20030623,000000,43.1345,43.1345,41.8781,41.9908,319165.60821648,0
+PLD.US,D,20030624,000000,42.132,42.6885,41.101,42.672,626045.7261874,0
+PLD.US,D,20030625,000000,42.8474,43.4491,42.371,42.371,261637.06547942,0
+PLD.US,D,20030626,000000,42.7993,43.1345,42.5632,43.0522,179464.07420329,0
+PLD.US,D,20030627,000000,43.4491,43.6079,43.0061,43.1168,228113.18703031,0
+PLD.US,D,20030630,000000,43.2139,43.356,42.4515,43.3217,454206.00274115,0
+PLD.US,D,20030701,000000,43.3217,43.8812,42.9277,43.7823,548725.70763617,0
+PLD.US,D,20030702,000000,43.9253,44.434,43.7823,44.4183,220552.10042569,0
+PLD.US,D,20030703,000000,44.1184,44.4987,43.7686,44.4987,142981.06604385,0
+PLD.US,D,20030707,000000,44.434,44.434,43.6421,44.3419,367120.85614591,0
+PLD.US,D,20030708,000000,44.4684,44.5615,43.7999,44.2743,228172.36962451,0
+PLD.US,D,20030709,000000,44.434,44.5134,43.6421,44.1959,262389.09258167,0
+PLD.US,D,20030710,000000,44.0852,44.0852,42.7993,43.0061,318469.70253978,0
+PLD.US,D,20030711,000000,43.0238,43.6421,43.0238,43.2306,462837.47798926,0
+PLD.US,D,20030714,000000,43.4815,44.1635,43.4491,43.7539,294403.81487853,0
+PLD.US,D,20030715,000000,43.4354,43.9607,42.8474,43.2433,513818.18095009,0
+PLD.US,D,20030716,000000,45.0681,45.2435,43.6245,43.6421,27042099.713099,0
+PLD.US,D,20030717,000000,43.6079,43.7686,43.1345,43.2306,1903588.7552395,0
+PLD.US,D,20030718,000000,43.4491,43.7823,43.2433,43.7686,624653.91483401,0
+PLD.US,D,20030721,000000,43.7205,43.7686,43.4207,43.4815,434608.40094248,0
+PLD.US,D,20030722,000000,43.4991,44.0852,43.4618,43.8636,440907.26566721,0
+PLD.US,D,20030723,000000,42.8474,43.3873,42.8474,43.0238,931219.7528219,0
+PLD.US,D,20030724,000000,43.0522,43.9253,43.0238,43.3217,455144.76113201,0
+PLD.US,D,20030725,000000,43.4815,43.8293,43.4354,43.6883,483066.70092266,0
+PLD.US,D,20030728,000000,43.6079,43.9607,43.2766,43.306,584706.6841344,0
+PLD.US,D,20030729,000000,43.356,43.7372,43.3217,43.6421,624718.19937599,0
+PLD.US,D,20030730,000000,43.6578,44.1635,43.595,43.9754,253629.0482496,0
+PLD.US,D,20030731,000000,44.0224,44.1184,43.5599,43.7205,312925.92608595,0
+PLD.US,D,20030801,000000,43.5785,43.846,43.4815,43.5599,387664.35906233,0
+PLD.US,D,20030804,000000,43.404,43.6883,43.0061,43.595,288915.13946069,0
+PLD.US,D,20030805,000000,43.3217,43.7999,43.0061,43.6079,421752.51293551,0
+PLD.US,D,20030806,000000,43.5334,43.7686,43.2139,43.6716,330633.76642825,0
+PLD.US,D,20030807,000000,43.6421,44.0371,43.4491,43.9607,358482.23817092,0
+PLD.US,D,20030808,000000,44.1184,44.1331,43.7686,43.8293,197293.34090268,0
+PLD.US,D,20030811,000000,43.8293,44.1635,43.8156,43.8949,374427.86575126,0
+PLD.US,D,20030812,000000,43.8949,44.0224,43.595,43.942,216457.27714036,0
+PLD.US,D,20030813,000000,43.5334,43.6079,43.261,43.404,337185.6877627,0
+PLD.US,D,20030814,000000,43.5599,43.9607,43.4815,43.9607,360375.06079596,0
+PLD.US,D,20030815,000000,43.9607,43.9607,43.356,43.4207,198681.07069785,0
+PLD.US,D,20030818,000000,43.5334,43.9253,43.4991,43.6079,217965.41290306,0
+PLD.US,D,20030819,000000,43.7205,44.0371,43.5785,43.8949,219854.15396987,0
+PLD.US,D,20030820,000000,43.8949,44.1478,43.6716,44.1184,409208.86413249,0
+PLD.US,D,20030821,000000,44.1184,44.8956,44.1184,44.5301,331895.98830814,0
+PLD.US,D,20030822,000000,44.6731,44.6731,44.2616,44.2743,236547.72709424,0
+PLD.US,D,20030825,000000,44.288,44.288,43.5599,43.9754,216574.62193921,0
+PLD.US,D,20030826,000000,44.0057,44.4026,43.6421,44.3066,206496.23430174,0
+PLD.US,D,20030827,000000,44.3066,44.9396,44.2145,44.6731,332019.45544432,0
+PLD.US,D,20030828,000000,44.6084,44.6084,43.9754,44.2743,281485.68310871,0
+PLD.US,D,20030829,000000,44.3066,44.8799,44.1331,44.7388,408580.30416643,0
+PLD.US,D,20030902,000000,45.0397,45.7992,44.9259,45.7042,468949.61142538,0
+PLD.US,D,20030903,000000,45.7816,46.4186,45.5787,46.2745,453137.65487678,0
+PLD.US,D,20030904,000000,46.3372,46.4342,46.1177,46.1627,418727.05790413,0
+PLD.US,D,20030905,000000,46.1441,47.4682,45.7816,46.0853,351870.11385272,0
+PLD.US,D,20030908,000000,46.0373,46.2441,45.7042,46.102,255522.8912642,0
+PLD.US,D,20030909,000000,46.102,46.1441,45.5131,46.1314,200069.82088259,0
+PLD.US,D,20030910,000000,45.9736,46.0217,45.2435,45.5444,295219.10613321,0
+PLD.US,D,20030911,000000,45.8648,46.2441,45.8648,46.102,519861.94828601,0
+PLD.US,D,20030912,000000,46.1177,46.1981,45.8942,46.1804,310030.06052806,0
+PLD.US,D,20030915,000000,46.1804,46.2745,45.7042,45.9089,232711.06236638,0
+PLD.US,D,20030916,000000,45.9089,46.4029,45.8795,46.3735,409847.62799409,0
+PLD.US,D,20030917,000000,46.3548,46.4656,46.0217,46.3069,296484.38918175,0
+PLD.US,D,20030918,000000,46.5469,47.0056,46.3372,46.9732,392136.72648312,0
+PLD.US,D,20030919,000000,46.7997,47.7044,46.64,47.6867,587292.35126748,0
+PLD.US,D,20030922,000000,47.527,47.768,47.2281,47.6534,441222.56603978,0
+PLD.US,D,20030923,000000,47.7533,48.1002,47.6534,47.9268,317654.41128511,0
+PLD.US,D,20030924,000000,48.1649,48.1649,47.0535,47.2114,281291.8090932,0
+PLD.US,D,20030925,000000,47.4505,47.6867,47.0839,47.3701,480297.36366964,0
+PLD.US,D,20030926,000000,47.2114,47.6867,47.1633,47.4976,302843.45689024,0
+PLD.US,D,20030929,000000,47.6122,47.7367,47.3064,47.7367,333537.79510258,0
+PLD.US,D,20030930,000000,47.768,48.2277,47.4172,48.0052,459368.15350131,0
+PLD.US,D,20031001,000000,48.0845,48.4031,47.8132,48.3394,319918.65570827,0
+PLD.US,D,20031002,000000,48.4031,48.8755,48.3717,48.8755,253756.59694402,0
+PLD.US,D,20031003,000000,49.1185,50.0711,49.0352,49.4812,390559.20423066,0
+PLD.US,D,20031006,000000,49.2762,50.1975,49.2762,50.1465,329941.94230978,0
+PLD.US,D,20031007,000000,49.9859,50.1465,49.5928,49.9741,316584.02264163,0
+PLD.US,D,20031008,000000,49.9741,50.0191,49.4949,49.9113,268376.73849204,0
+PLD.US,D,20031009,000000,50.1975,50.5464,49.7848,50.1004,262076.85337775,0
+PLD.US,D,20031010,000000,50.0711,50.4651,49.9741,50.2426,191433.24368671,0
+PLD.US,D,20031013,000000,50.3376,50.7512,50.2426,50.5464,329121.54910733,0
+PLD.US,D,20031014,000000,50.4651,50.7346,50.2749,50.5287,185010.91182578,0
+PLD.US,D,20031015,000000,50.6258,50.7669,50.1975,50.371,359932.21172897,0
+PLD.US,D,20031016,000000,50.4317,50.5591,50.2583,50.371,352182.35305662,0
+PLD.US,D,20031017,000000,50.6258,50.6258,49.9417,49.9574,294589.5257776,0
+PLD.US,D,20031020,000000,50.1465,50.4974,49.9859,50.1141,239454.81693723,0
+PLD.US,D,20031021,000000,49.9741,50.2906,49.9417,50.1975,246128.16462875,0
+PLD.US,D,20031022,000000,50.1465,50.2906,49.4017,49.6536,146444.26819447,0
+PLD.US,D,20031023,000000,46.8154,47.6397,46.0217,46.7047,2012982.6786818,0
+PLD.US,D,20031024,000000,46.7047,46.7047,45.7042,46.1441,768267.62240213,0
+PLD.US,D,20031027,000000,46.0217,47.0056,45.022,46.6557,533661.6966316,0
+PLD.US,D,20031028,000000,46.736,46.8154,45.4346,46.1314,499449.05523266,0
+PLD.US,D,20031029,000000,46.0217,47.768,45.9275,46.3735,309147.42356276,0
+PLD.US,D,20031030,000000,46.498,46.7812,46.3872,46.6557,383370.55981372,0
+PLD.US,D,20031031,000000,46.498,46.8771,46.3735,46.8771,459817.12490564,0
+PLD.US,D,20031103,000000,46.9732,47.3701,46.5303,47.2898,381236.92525363,0
+PLD.US,D,20031104,000000,47.2898,47.4359,46.3735,47.1349,352579.28459363,0
+PLD.US,D,20031105,000000,47.2114,47.2614,46.6753,46.9732,244178.20018861,0
+PLD.US,D,20031106,000000,47.1006,47.6534,46.8909,47.5113,299885.34756949,0
+PLD.US,D,20031107,000000,46.9438,47.5779,46.9438,47.4505,348212.01729704,0
+PLD.US,D,20031110,000000,47.4505,47.4819,46.9438,47.1006,199441.26091652,0
+PLD.US,D,20031111,000000,46.9732,47.0839,46.5607,46.6557,173288.67661474,0
+PLD.US,D,20031112,000000,46.6557,47.527,46.3372,47.527,308205.60400323,0
+PLD.US,D,20031113,000000,47.527,47.6397,46.8154,47.6397,181229.34813393,0
+PLD.US,D,20031114,000000,47.5779,48.3217,47.4359,48.1933,291500.80659376,0
+PLD.US,D,20031117,000000,48.1933,48.1933,47.5946,47.9268,302530.19729676,0
+PLD.US,D,20031118,000000,48.0845,48.208,47.6534,47.768,240400.71805497,0
+PLD.US,D,20031119,000000,47.9562,47.9562,47.4505,47.5594,463656.85080215,0
+PLD.US,D,20031120,000000,47.527,47.527,46.832,46.9732,187592.49740064,0
+PLD.US,D,20031121,000000,46.9732,47.2114,46.4186,46.8771,316015.66565934,0
+PLD.US,D,20031124,000000,46.9732,47.3701,46.8154,47.1349,364664.77848635,0
+PLD.US,D,20031125,000000,47.0223,47.9081,46.832,47.7367,267552.26373137,0
+PLD.US,D,20031126,000000,47.7367,48.5922,47.722,48.5599,249158.72160792,0
+PLD.US,D,20031128,000000,48.5599,49.0352,48.4031,48.4031,94838.066436257,0
+PLD.US,D,20031201,000000,50.3886,50.3886,49.3086,49.5762,374177.87031022,0
+PLD.US,D,20031202,000000,49.336,49.4675,48.9568,49.1312,350228.30705826,0
+PLD.US,D,20031203,000000,49.0352,49.4164,49.0214,49.1949,324832.85180649,0
+PLD.US,D,20031204,000000,49.2096,49.4164,49.0509,49.1949,253314.76826658,0
+PLD.US,D,20031205,000000,49.2096,49.5762,49.1185,49.336,194528.08520787,0
+PLD.US,D,20031208,000000,49.1949,49.8427,49.1185,49.687,221491.8792061,0
+PLD.US,D,20031209,000000,49.878,49.878,49.4017,49.6399,325970.58616063,0
+PLD.US,D,20031210,000000,49.5585,49.8123,49.3233,49.5438,186898.63250304,0
+PLD.US,D,20031211,000000,49.387,49.7507,49.2762,49.6693,355332.29561378,0
+PLD.US,D,20031212,000000,49.8427,49.9741,49.5928,49.7995,124454.87327822,0
+PLD.US,D,20031215,000000,50.1465,50.2249,49.4017,49.4508,196288.25719072,0
+PLD.US,D,20031216,000000,49.5438,49.9741,49.2587,49.9741,252560.70038522,0
+PLD.US,D,20031217,000000,49.9859,50.2249,49.83,50.1465,358427.13713494,0
+PLD.US,D,20031218,000000,50.3052,50.5287,50.0191,50.1465,316140.15318508,0
+PLD.US,D,20031219,000000,50.2249,50.371,49.9859,50.0191,373672.77748034,0
+PLD.US,D,20031222,000000,49.83,50.4651,49.83,50.4651,199817.78466242,0
+PLD.US,D,20031223,000000,50.5934,50.7669,50.0534,50.0711,275371.50889347,0
+PLD.US,D,20031224,000000,49.83,50.4013,49.83,50.3553,101388.96738115,0
+PLD.US,D,20031226,000000,50.3052,50.7042,50.2749,50.3553,55640.822059786,0
+PLD.US,D,20031229,000000,50.2249,51.0687,50.0191,51.0687,305618.9164806,0
+PLD.US,D,20031230,000000,51.2246,51.5941,50.9922,51.1942,382304.25272845,0
+PLD.US,D,20031231,000000,51.3853,51.7704,50.6876,50.9246,248149.55633776,0
+PLD.US,D,20040102,000000,51.1011,52.1438,50.4788,50.6689,258673.8542109,0
+PLD.US,D,20040105,000000,51.0196,51.2402,49.735,49.83,692522.06493469,0
+PLD.US,D,20040106,000000,49.7193,49.8427,49.336,49.7507,451113.20199911,0
+PLD.US,D,20040107,000000,49.7507,49.7507,49.0352,49.1312,392514.27061857,0
+PLD.US,D,20040108,000000,49.241,49.7026,49.1479,49.687,353132.33573259,0
+PLD.US,D,20040109,000000,49.687,49.8956,49.3694,49.6693,344620.24606246,0
+PLD.US,D,20040112,000000,49.6693,50.1308,49.1949,49.387,174797.832767,0
+PLD.US,D,20040113,000000,50.5464,50.5464,49.3537,49.4508,422633.10912172,0
+PLD.US,D,20040114,000000,49.3086,49.9574,49.3086,49.9417,438575.6755334,0
+PLD.US,D,20040115,000000,49.9859,50.0711,49.1949,49.4812,450551.9877437,0
+PLD.US,D,20040116,000000,49.5134,49.6399,49.3537,49.4017,454206.00274115,0
+PLD.US,D,20040120,000000,49.5134,49.5762,49.1185,49.1656,381489.98186334,0
+PLD.US,D,20040121,000000,49.241,49.4017,48.8755,49.2929,319477.8474204,0
+PLD.US,D,20040122,000000,49.4949,49.8614,49.2587,49.6693,382872.60971075,0
+PLD.US,D,20040123,000000,49.7193,50.2426,49.6536,50.1975,474495.42865832,0
+PLD.US,D,20040126,000000,50.1975,50.8305,50.0711,50.8305,317971.7524368,0
+PLD.US,D,20040127,000000,50.9394,52.0046,50.8305,51.7704,346137.56533116,0
+PLD.US,D,20040128,000000,51.6862,52.5583,51.6548,51.8625,337313.23645711,0
+PLD.US,D,20040129,000000,51.8939,52.1977,51.7547,52.1977,422762.69859525,0
+PLD.US,D,20040130,000000,52.3055,52.3055,51.5941,51.7969,458990.60936586,0
+PLD.US,D,20040202,000000,51.9694,53.2277,51.9576,53.0375,565610.09360737,0
+PLD.US,D,20040203,000000,53.0375,54.1617,52.3222,52.5436,573299.74929595,0
+PLD.US,D,20040204,000000,52.3702,52.3702,50.8776,51.8468,574622.17415958,0
+PLD.US,D,20040205,000000,51.8625,52.3222,51.6548,51.8939,395728.4977177,0
+PLD.US,D,20040206,000000,52.1771,53.3502,51.9576,53.3502,392956.099296,0
+PLD.US,D,20040209,000000,52.5583,53.1327,52.3535,52.971,376505.37888581,0
+PLD.US,D,20040210,000000,53.161,53.4354,52.9553,53.2277,409462.94113174,0
+PLD.US,D,20040211,000000,52.6388,52.7329,52.2741,52.529,672730.58912051,0
+PLD.US,D,20040212,000000,52.4016,52.577,51.3853,51.8126,516581.39586578,0
+PLD.US,D,20040213,000000,52.3702,52.3702,51.5273,51.6862,470463.86952541,0
+PLD.US,D,20040217,000000,52.2908,52.3535,51.9694,52.1007,298368.02830079,0
+PLD.US,D,20040218,000000,52.2143,52.2143,51.7342,51.7342,211349.20702663,0
+PLD.US,D,20040219,000000,51.8939,52.1771,51.5273,51.7704,482690.17717676,0
+PLD.US,D,20040220,000000,51.8939,51.8939,51.4186,51.7342,454962.11140162,0
+PLD.US,D,20040223,000000,51.9409,52.228,51.5774,51.8939,351743.58554787,0
+PLD.US,D,20040224,000000,52.2143,52.2908,51.7009,52.1977,475753.56897998,0
+PLD.US,D,20040225,000000,52.2399,52.6564,52.084,52.6564,316391.16901568,0
+PLD.US,D,20040226,000000,52.6564,53.0042,52.432,52.5436,302907.74143223,0
+PLD.US,D,20040227,000000,52.7651,52.9259,52.4496,52.577,278459.20768775,0
+PLD.US,D,20040301,000000,52.6868,54.5762,52.6868,53.5452,547524.70912961,0
+PLD.US,D,20040302,000000,53.6864,54.4773,53.656,54.4773,368504.50438286,0
+PLD.US,D,20040303,000000,54.0812,54.9399,54.0812,54.8438,409208.86413249,0
+PLD.US,D,20040304,000000,54.7321,55.2573,54.7321,55.0653,222311.25201899,0
+PLD.US,D,20040305,000000,55.1005,55.813,54.7321,55.5915,252692.33063786,0
+PLD.US,D,20040308,000000,55.5915,55.9081,55.1446,55.813,262765.61632757,0
+PLD.US,D,20040309,000000,55.6376,55.8434,55.0505,55.5435,218215.40834411,0
+PLD.US,D,20040310,000000,55.3357,55.9256,55.0201,55.0201,420868.85558065,0
+PLD.US,D,20040311,000000,54.8605,54.8605,53.4483,53.9226,356655.74086697,0
+PLD.US,D,20040312,000000,53.5296,54.4371,53.4776,54.242,450111.17945583,0
+PLD.US,D,20040315,000000,54.0362,54.5615,53.606,54.1146,232583.51367198,0
+PLD.US,D,20040316,000000,54.195,54.7321,54.1146,54.5135,257350.40895771,0
+PLD.US,D,20040317,000000,54.8271,55.4964,54.7664,55.4807,368947.35344985,0
+PLD.US,D,20040318,000000,55.5435,56.3804,55.4151,56.3804,416648.52438002,0
+PLD.US,D,20040319,000000,56.3804,57.1301,56.0354,56.5431,534420.86646072,0
+PLD.US,D,20040322,000000,56.1766,56.7362,55.9395,55.9395,258610.59005847,0
+PLD.US,D,20040323,000000,56.2235,56.4961,55.9865,56.4333,319039.07991163,0
+PLD.US,D,20040324,000000,56.7489,56.9557,55.8786,55.8786,361954.62382754,0
+PLD.US,D,20040325,000000,56.1158,57.036,56.0991,57.036,435366.55038205,0
+PLD.US,D,20040326,000000,57.036,57.036,55.7493,55.9395,455144.76113201,0
+PLD.US,D,20040329,000000,55.9395,56.0207,55.371,55.6533,387850.06996139,0
+PLD.US,D,20040330,000000,55.6533,56.2589,55.3828,56.2589,463340.53004002,0
+PLD.US,D,20040331,000000,56.0991,56.9262,55.8434,56.9262,384380.74547344,0
+PLD.US,D,20040401,000000,56.9262,57.7485,56.8754,57.5104,406883.39633601,0
+PLD.US,D,20040402,000000,57.4486,57.4486,56.5882,56.6235,740857.91816824,0
+PLD.US,D,20040405,000000,56.4157,56.4961,53.2433,54.0665,606762.40437175,0
+PLD.US,D,20040406,000000,54.2733,54.2733,51.8292,52.0212,832916.44345592,0
+PLD.US,D,20040407,000000,52.0212,54.6046,51.0687,52.8436,1028072.0682404,0
+PLD.US,D,20040408,000000,52.8436,53.0826,51.5774,52.084,433723.72319805,0
+PLD.US,D,20040412,000000,52.0212,52.0212,47.6122,48.798,933488.07880329,0
+PLD.US,D,20040413,000000,48.8755,50.2426,46.5303,48.9735,1066696.8740762,0
+PLD.US,D,20040414,000000,48.0532,49.4164,47.1349,47.3701,606447.10399917,0
+PLD.US,D,20040415,000000,47.3701,48.5755,47.3701,48.3894,605058.35381443,0
+PLD.US,D,20040416,000000,48.4031,49.4017,48.2454,48.6873,654020.72623492,0
+PLD.US,D,20040419,000000,48.4462,49.5438,47.8132,49.2762,398938.64325861,0
+PLD.US,D,20040420,000000,49.4812,49.4812,46.832,46.832,973186.3344514,0
+PLD.US,D,20040421,000000,46.832,47.5594,46.0853,46.9272,523580.24782544,0
+PLD.US,D,20040422,000000,46.5303,47.8807,46.3548,47.178,512495.75608645,0
+PLD.US,D,20040423,000000,46.9438,47.0535,46.0853,47.0223,404356.91179713,0
+PLD.US,D,20040426,000000,47.0056,48.1002,46.8154,47.3838,385828.67825239,0
+PLD.US,D,20040427,000000,47.5447,48.5442,47.4172,48.1336,523519.02445212,0
+PLD.US,D,20040428,000000,48.4031,48.7685,47.7533,48.0209,502285.73819633,0
+PLD.US,D,20040429,000000,48.0052,48.0845,46.2745,46.5763,505432.61958481,0
+PLD.US,D,20040430,000000,46.8644,47.7533,46.3216,46.69,367369.8311974,0
+PLD.US,D,20040503,000000,46.6557,47.3701,45.7042,47.3064,499763.33521568,0
+PLD.US,D,20040504,000000,47.1633,48.3217,47.1633,47.6867,534801.47176484,0
+PLD.US,D,20040505,000000,47.4505,47.8317,47.3554,47.527,561266.29527055,0
+PLD.US,D,20040506,000000,47.6534,47.8954,46.5137,47.5946,493774.66891576,0
+PLD.US,D,20040507,000000,47.2731,47.3407,45.321,45.321,334606.14296696,0
+PLD.US,D,20040510,000000,45.321,45.7042,43.8293,45.2122,655406.415251,0
+PLD.US,D,20040511,000000,45.1965,46.5469,44.973,45.4513,563723.39331965,0
+PLD.US,D,20040512,000000,45.1965,45.1965,44.2302,45.0544,430571.73986179,0
+PLD.US,D,20040513,000000,44.8956,45.7042,44.7044,45.0544,392136.72648312,0
+PLD.US,D,20040514,000000,44.9917,45.9589,44.5919,45.7345,432215.58743535,0
+PLD.US,D,20040517,000000,45.5444,46.7047,44.7525,45.8149,637950.61112885,0
+PLD.US,D,20040518,000000,46.0217,47.3554,45.9883,47.3554,483382.00129524,0
+PLD.US,D,20040519,000000,47.5113,48.1159,46.0217,46.1314,531961.7276325,0
+PLD.US,D,20040520,000000,46.2275,47.4359,46.2138,47.3838,376823.74042706,0
+PLD.US,D,20040521,000000,47.6122,47.9875,47.1349,47.3701,538326.91767833,0
+PLD.US,D,20040524,000000,47.7828,48.3217,47.1173,47.9268,445886.76669697,0
+PLD.US,D,20040525,000000,48.0845,48.8755,47.6867,48.6873,430006.44404817,0
+PLD.US,D,20040526,000000,48.7501,49.9741,48.1002,49.7995,465358.86058035,0
+PLD.US,D,20040527,000000,50.4974,50.4974,49.3233,50.1465,567754.95245256,0
+PLD.US,D,20040528,000000,50.2249,51.0196,50.2249,50.8776,1568794.8605944,0
+PLD.US,D,20040601,000000,51.1785,51.1785,49.6399,50.416,550424.6562457,0
+PLD.US,D,20040602,000000,50.7199,51.0864,50.3052,51.0196,537695.29654361,0
+PLD.US,D,20040603,000000,51.1011,51.6548,50.7199,50.9394,414573.05202458,0
+PLD.US,D,20040604,000000,51.5774,51.6705,50.7826,50.9081,279657.14502564,0
+PLD.US,D,20040607,000000,51.0687,51.5607,50.7512,51.2588,282238.7306005,0
+PLD.US,D,20040608,000000,51.2588,51.2932,50.5464,50.7199,613121.47208025,0
+PLD.US,D,20040609,000000,50.7983,51.1011,50.3209,50.3886,369071.8409756,0
+PLD.US,D,20040610,000000,50.5934,50.7346,49.8956,50.2583,229812.13563984,0
+PLD.US,D,20040614,000000,50.2749,50.2749,49.0851,49.3233,458677.34977239,0
+PLD.US,D,20040615,000000,49.5134,50.3886,49.4812,50.1975,434355.34433277,0
+PLD.US,D,20040616,000000,50.0877,50.3052,49.7848,50.0025,454457.01857176,0
+PLD.US,D,20040617,000000,49.928,50.1141,49.4164,50.0357,610165.4035386,0
+PLD.US,D,20040618,000000,49.9113,50.7512,49.7995,50.416,493275.69842322,0
+PLD.US,D,20040621,000000,50.6876,51.5774,50.6532,51.5774,332585.7716475,0
+PLD.US,D,20040622,000000,51.3362,52.0516,51.3362,51.9409,454833.54231765,0
+PLD.US,D,20040623,000000,51.8625,52.3378,51.7547,52.1007,309775.98352881,0
+PLD.US,D,20040624,000000,52.1614,52.577,51.7342,51.8468,198681.07069785,0
+PLD.US,D,20040625,000000,52.0516,52.6231,52.0212,52.6231,480789.19143528,0
+PLD.US,D,20040628,000000,52.0516,53.0826,52.0379,52.8308,433410.46360458,0
+PLD.US,D,20040629,000000,52.7651,52.8436,51.3362,51.4951,368883.06890787,0
+PLD.US,D,20040630,000000,51.402,52.4173,51.0687,52.2399,597750.32381953,0
+PLD.US,D,20040701,000000,52.4016,52.8436,51.9576,52.6388,376699.25290131,0
+PLD.US,D,20040702,000000,52.971,53.8784,52.8778,53.8148,355398.62093486,0
+PLD.US,D,20040706,000000,53.8148,53.8148,52.6388,53.4952,285388.67315765,0
+PLD.US,D,20040707,000000,53.7354,54.3174,53.5599,54.0969,340340.73226761,0
+PLD.US,D,20040708,000000,54.1313,54.1313,52.9553,53.161,343425.36989323,0
+PLD.US,D,20040709,000000,53.4952,53.5599,52.5436,53.1003,220300.06420554,0
+PLD.US,D,20040712,000000,53.0042,53.7834,52.7651,53.6384,234347.76721306,0
+PLD.US,D,20040713,000000,53.6384,53.7981,53.0042,53.1003,223447.96598357,0
+PLD.US,D,20040714,000000,53.115,53.4639,52.971,53.4354,224771.41123676,0
+PLD.US,D,20040715,000000,53.4776,54.4371,53.4776,54.2253,186208.84916367,0
+PLD.US,D,20040716,000000,54.639,54.879,53.7981,53.8608,199817.78466242,0
+PLD.US,D,20040719,000000,54.0362,54.6557,53.7001,54.6557,248903.6242191,0
+PLD.US,D,20040720,000000,54.8144,55.3357,54.7154,55.319,357034.30539198,0
+PLD.US,D,20040721,000000,55.5435,55.5435,54.7664,54.8908,387411.30245263,0
+PLD.US,D,20040722,000000,54.6732,54.8605,53.4639,53.4776,446517.36744213,0
+PLD.US,D,20040723,000000,53.0826,53.606,52.6721,52.6721,185766.00009669,0
+PLD.US,D,20040726,000000,52.5583,52.7651,51.9576,52.5123,267181.86232282,0
+PLD.US,D,20040727,000000,52.4496,53.2944,52.3819,52.8778,246128.16462875,0
+PLD.US,D,20040728,000000,52.8778,53.8608,52.1438,53.5903,280031.62799244,0
+PLD.US,D,20040729,000000,53.7168,54.9085,53.7168,53.9716,455842.70758783,0
+PLD.US,D,20040730,000000,54.4371,55.0201,53.7981,54.0215,532783.1412245,0
+PLD.US,D,20040802,000000,54.0665,54.5615,53.5452,54.5615,592078.99867129,0
+PLD.US,D,20040803,000000,54.6557,55.5582,54.4636,55.3554,396291.75275221,0
+PLD.US,D,20040804,000000,55.3554,55.371,54.8144,55.2896,378082.90113826,0
+PLD.US,D,20040805,000000,55.1446,55.3053,53.7647,53.956,319289.07535266,0
+PLD.US,D,20040806,000000,53.7981,54.7487,53.115,53.3365,502912.25738328,0
+PLD.US,D,20040809,000000,53.4776,54.1617,53.4483,53.5452,212801.22136379,0
+PLD.US,D,20040810,000000,53.8608,54.1617,53.7834,53.9089,447718.3659487,0
+PLD.US,D,20040811,000000,53.9089,54.6046,53.9089,54.3831,314249.37133915,0
+PLD.US,D,20040812,000000,54.195,54.3998,53.5903,53.6727,352057.86553088,0
+PLD.US,D,20040813,000000,53.2433,53.4354,52.8436,53.3845,275811.29679181,0
+PLD.US,D,20040816,000000,53.4776,54.3538,53.4776,54.3538,242479.25157908,0
+PLD.US,D,20040817,000000,54.3538,55.2259,54.3538,55.1789,349351.79243029,0
+PLD.US,D,20040818,000000,55.1789,56.4961,55.0025,56.3373,348465.07390675,0
+PLD.US,D,20040819,000000,56.0502,56.3991,54.7026,54.8144,269514.47284618,0
+PLD.US,D,20040820,000000,54.9085,55.8277,54.9085,55.8277,641985.23143042,0
+PLD.US,D,20040823,000000,55.8277,56.4794,55.7189,56.353,271593.00637028,0
+PLD.US,D,20040824,000000,56.7185,57.1007,56.6235,57.0517,337061.20023696,0
+PLD.US,D,20040825,000000,57.1135,57.3683,56.4157,56.5127,371276.90280456,0
+PLD.US,D,20040826,000000,56.6235,57.0684,56.6235,56.7656,232583.51367198,0
+PLD.US,D,20040827,000000,56.9419,57.1301,56.6568,56.7803,251929.07925051,0
+PLD.US,D,20040830,000000,57.0037,57.9249,56.9115,57.4319,422505.56042733,0
+PLD.US,D,20040831,000000,57.4486,57.9064,57.3036,57.3683,497938.87869085,0
+PLD.US,D,20040901,000000,57.3683,57.8142,56.9675,57.2085,386024.593047,0
+PLD.US,D,20040902,000000,57.2085,57.4486,57.0821,57.3202,316015.66565934,0
+PLD.US,D,20040903,000000,57.4319,57.6721,57.2085,57.5721,303160.79804194,0
+PLD.US,D,20040907,000000,57.7976,58.4169,57.6721,58.4169,401335.53832396,0
+PLD.US,D,20040908,000000,58.4169,58.6413,57.9867,58.0014,275561.30135076,0
+PLD.US,D,20040909,000000,58.0014,58.0014,56.797,56.8283,361890.33928555,0
+PLD.US,D,20040910,000000,56.8283,56.8921,56.4157,56.7489,241282.33463072,0
+PLD.US,D,20040913,000000,56.7489,56.7803,56.0354,56.1472,300199.62755252,0
+PLD.US,D,20040914,000000,56.1766,56.1766,55.3357,55.5435,731210.13492308,0
+PLD.US,D,20040915,000000,55.7817,56.2589,55.2259,55.813,261067.68810758,0
+PLD.US,D,20040916,000000,55.8924,56.9851,55.8434,56.9851,400896.77081519,0
+PLD.US,D,20040917,000000,57.1007,57.1919,56.5127,56.9851,385585.82553823,0
+PLD.US,D,20040920,000000,56.9851,57.0184,56.2589,56.3059,245627.15335711,0
+PLD.US,D,20040921,000000,56.353,56.6686,56.1158,56.3226,201648.3635246,0
+PLD.US,D,20040922,000000,56.2756,56.4637,55.5759,55.5759,225969.34857466,0
+PLD.US,D,20040923,000000,55.5915,55.7022,55.1446,55.2759,301017.97997585,0
+PLD.US,D,20040924,000000,55.2573,55.6376,55.2573,55.6376,214184.86960076,0
+PLD.US,D,20040927,000000,55.6376,55.6875,55.0653,55.3053,219354.16308779,0
+PLD.US,D,20040928,000000,55.5435,55.9865,55.1789,55.9865,333279.6365451,0
+PLD.US,D,20040929,000000,55.9865,55.9865,55.5111,55.5759,264721.70310504,0
+PLD.US,D,20040930,000000,55.6229,56.1933,55.4004,55.9256,498755.19033507,0
+PLD.US,D,20041001,000000,56.1766,58.0818,56.0207,57.0517,549229.78007648,0
+PLD.US,D,20041004,000000,57.527,58.0818,57.3369,57.4486,438385.88307612,0
+PLD.US,D,20041005,000000,57.4486,57.6398,57.1135,57.3683,175997.81088401,0
+PLD.US,D,20041006,000000,57.6055,58.02,57.4486,57.7652,210785.95199212,0
+PLD.US,D,20041007,000000,57.8142,57.8897,56.353,56.353,358741.41711795,0
+PLD.US,D,20041008,000000,56.6568,57.527,56.5882,57.1468,372281.98651651,0
+PLD.US,D,20041011,000000,57.2732,57.6212,56.8136,56.9115,161125.63311582,0
+PLD.US,D,20041012,000000,56.8136,57.7976,56.8136,57.6868,357477.15445897,0
+PLD.US,D,20041013,000000,58.0818,58.3062,57.036,57.0821,236176.30529611,0
+PLD.US,D,20041014,000000,57.1301,57.7652,57.0517,57.6868,262389.09258167,0
+PLD.US,D,20041015,000000,57.8436,58.6246,57.8436,58.557,241096.62373167,0
+PLD.US,D,20041018,000000,58.162,59.193,58.1141,58.906,231767.20202776,0
+PLD.US,D,20041019,000000,59.1304,60.2397,58.6246,58.6531,460250.79046662,0
+PLD.US,D,20041020,000000,58.7178,59.1626,57.8897,59.1147,440907.26566721,0
+PLD.US,D,20041021,000000,59.1147,59.5576,58.4169,59.193,432595.17234992,0
+PLD.US,D,20041022,000000,59.1147,59.5086,57.9249,58.4335,373858.48837941,0
+PLD.US,D,20041025,000000,58.2895,58.3199,57.7652,57.8289,276690.87258845,0
+PLD.US,D,20041026,000000,58.2404,59.7488,58.0965,59.7488,436749.17822946,0
+PLD.US,D,20041027,000000,59.6693,60.2867,59.593,60.0654,292891.59755762,0
+PLD.US,D,20041028,000000,60.0654,61.0159,60.03,60.7944,345063.09512944,0
+PLD.US,D,20041029,000000,60.8435,61.8911,60.8435,61.8607,406942.5789302,0
+PLD.US,D,20041101,000000,61.9705,63.1592,61.8911,62.7613,600334.97056306,0
+PLD.US,D,20041102,000000,62.2076,62.3165,61.2089,61.257,832979.70760834,0
+PLD.US,D,20041103,000000,61.8127,62.192,61.3364,61.4157,672927.52430468,0
+PLD.US,D,20041104,000000,61.6068,62.78,61.4157,62.5752,407131.35099794,0
+PLD.US,D,20041105,000000,62.5752,62.5752,60.6827,60.6827,539586.07838953,0
+PLD.US,D,20041108,000000,60.7797,61.6362,60.7797,61.6362,303347.52933055,0
+PLD.US,D,20041109,000000,61.6862,62.2076,61.2855,62.0656,334728.58971358,0
+PLD.US,D,20041110,000000,62.382,63.1768,61.9528,62.6692,554961.30820848,0
+PLD.US,D,20041111,000000,62.6839,63.1768,62.5075,63.1768,525977.14289079,0
+PLD.US,D,20041112,000000,62.2723,64.099,62.2076,64.099,708401.36719395,0
+PLD.US,D,20041115,000000,64.0325,64.6851,63.8766,64.3685,544691.0873346,0
+PLD.US,D,20041116,000000,64.5127,64.8585,63.954,64.1285,411419.02790922,0
+PLD.US,D,20041117,000000,63.9697,64.6517,62.0028,62.2566,485395.2298878,0
+PLD.US,D,20041118,000000,62.5222,63.1278,61.4157,62.0489,526732.2311617,0
+PLD.US,D,20041119,000000,62.0489,62.1283,61.1775,61.2855,449793.83830413,0
+PLD.US,D,20041122,000000,60.3024,61.6862,60.2554,61.6362,427995.25623472,0
+PLD.US,D,20041123,000000,61.5726,62.4624,61.3364,62.4477,336307.1323556,0
+PLD.US,D,20041124,000000,62.7613,64.099,62.7613,64.0325,397494.79203788,0
+PLD.US,D,20041126,000000,64.1931,64.5127,63.9864,64.0815,170892.80193895,0
+PLD.US,D,20041129,000000,64.0815,64.7959,63.3973,63.4807,362394.41172586,0
+PLD.US,D,20041130,000000,63.3973,64.099,63.0025,63.8452,485775.83519192,0
+PLD.US,D,20041201,000000,64.0815,65.6867,63.462,65.5407,506064.24071953,0
+PLD.US,D,20041202,000000,65.2202,65.2564,64.2725,64.8263,595730.97288963,0
+PLD.US,D,20041203,000000,64.9556,65.9993,64.9556,65.968,470397.54420432,0
+PLD.US,D,20041206,000000,65.8582,66.9696,64.6684,66.6823,619809.10522554,0
+PLD.US,D,20041207,000000,66.5717,66.5717,65.6014,65.7778,390499.0012469,0
+PLD.US,D,20041208,000000,65.7778,66.3796,65.1633,65.6994,377702.29583415,0
+PLD.US,D,20041209,000000,66.0973,66.0973,64.9046,66.0669,336747.94064349,0
+PLD.US,D,20041210,000000,66.0973,67.6055,65.6994,67.4782,403666.10806821,0
+PLD.US,D,20041213,000000,67.5252,67.9221,66.7491,66.8578,316705.44899871,0
+PLD.US,D,20041214,000000,65.3044,66.4932,65.2389,66.1277,471720.98945751,0
+PLD.US,D,20041215,000000,66.2874,66.6549,65.8278,66.3491,323826.74770499,0
+PLD.US,D,20041216,000000,66.3491,66.556,65.5867,65.5867,413937.34933164,0
+PLD.US,D,20041217,000000,65.6014,66.4315,65.0663,66.1914,542551.33043718,0
+PLD.US,D,20041220,000000,66.3344,66.5717,65.7485,65.9826,244490.43939253,0
+PLD.US,D,20041221,000000,66.0973,67.3654,65.9993,67.2879,437759.36388917,0
+PLD.US,D,20041222,000000,67.2381,68.1112,67.2057,68.1112,352308.88136148,0
+PLD.US,D,20041223,000000,68.1112,68.1426,67.2879,67.3183,312991.23101748,0
+PLD.US,D,20041227,000000,67.3183,67.4782,66.556,66.697,273727.66131993,0
+PLD.US,D,20041228,000000,66.9696,67.4458,66.7314,67.2057,251237.25513203,0
+PLD.US,D,20041229,000000,67.2557,67.4635,66.7951,67.4635,288915.13946069,0
+PLD.US,D,20041230,000000,67.4635,68.2397,67.1283,68.0485,188664.92682323,0
+PLD.US,D,20041231,000000,68.0485,68.7659,68.0485,68.7659,458553.8826362,0
+PLD.US,D,20050103,000000,68.8707,69.0296,66.9696,67.6055,578652.71290293,0
+PLD.US,D,20050104,000000,67.7928,68.4287,67.146,67.1587,429442.1686241,0
+PLD.US,D,20050105,000000,67.2879,67.3654,64.7812,64.9046,640286.28282087,0
+PLD.US,D,20050106,000000,64.8899,65.9826,64.4449,65.7485,384004.22172755,0
+PLD.US,D,20050107,000000,66.018,66.3197,65.0321,65.6514,295467.06079514,0
+PLD.US,D,20050110,000000,64.4273,65.0174,64.3685,64.591,543429.88584427,0
+PLD.US,D,20050111,000000,64.591,64.8263,63.1592,63.2091,604491.0172217,0
+PLD.US,D,20050112,000000,63.2395,63.319,61.5726,63.0809,648917.75806898,0
+PLD.US,D,20050113,000000,62.7309,64.0325,62.6839,63.0025,484638.10083778,0
+PLD.US,D,20050114,000000,62.6839,63.7512,62.6839,63.414,436498.16239886,0
+PLD.US,D,20050118,000000,63.0201,63.8452,62.6692,63.7169,388798.01185825,0
+PLD.US,D,20050119,000000,63.8766,65.0663,63.7609,64.1588,508837.65953078,0
+PLD.US,D,20050120,000000,63.7609,64.0325,63.0201,63.3836,295467.06079514,0
+PLD.US,D,20050121,000000,63.2258,64.495,63.0976,63.7776,467062.91113766,0
+PLD.US,D,20050124,000000,63.8766,63.954,63.0809,63.2543,441853.16678496,0
+PLD.US,D,20050125,000000,63.3836,63.7512,61.3207,61.3364,699706.6277934,0
+PLD.US,D,20050126,000000,61.305,61.7146,60.7013,61.4481,731339.7243966,0
+PLD.US,D,20050127,000000,61.3825,61.3825,60.2064,60.5906,670655.11676507,0
+PLD.US,D,20050128,000000,60.718,61.2089,59.8449,60.1456,534359.6430874,0
+PLD.US,D,20050131,000000,60.3024,61.0825,59.3518,60.5269,710170.72268278,0
+PLD.US,D,20050201,000000,60.5269,60.6827,59.7968,60.4622,574560.95078626,0
+PLD.US,D,20050202,000000,60.1936,61.3207,60.1936,61.1001,633600.69045469,0
+PLD.US,D,20050203,000000,61.1001,62.0979,60.718,61.1001,314752.4233899,0
+PLD.US,D,20050204,000000,61.5726,62.5222,61.5726,62.0979,541287.06777819,0
+PLD.US,D,20050207,000000,62.3683,62.5752,61.9077,61.9881,560260.19116904,0
+PLD.US,D,20050208,000000,61.9528,62.2233,61.6549,62.192,411857.79541799,0
+PLD.US,D,20050209,000000,62.192,63.1425,62.1753,63.0809,527491.40099082,0
+PLD.US,D,20050210,000000,63.1592,63.462,62.6839,63.2395,466241.49754566,0
+PLD.US,D,20050211,000000,62.6839,63.2543,62.2076,63.2258,332967.39734118,0
+PLD.US,D,20050214,000000,63.319,63.4807,63.0495,63.3689,266481.87508789,0
+PLD.US,D,20050215,000000,63.2395,63.609,63.1425,63.4807,459561.00712725,0
+PLD.US,D,20050216,000000,63.319,63.904,63.0201,63.7609,295596.65026865,0
+PLD.US,D,20050217,000000,63.8766,64.0148,63.5385,63.6227,264407.42312201,0
+PLD.US,D,20050218,000000,63.6227,63.6364,62.6064,63.1768,345443.70043357,0
+PLD.US,D,20050222,000000,63.1768,63.1768,61.3364,61.399,527743.43721098,0
+PLD.US,D,20050223,000000,61.6862,61.8911,61.257,61.4481,368566.74814573,0
+PLD.US,D,20050224,000000,63.1278,63.1768,61.6362,61.9881,573865.04510957,0
+PLD.US,D,20050225,000000,62.1753,63.462,62.1283,63.4296,500141.89974069,0
+PLD.US,D,20050228,000000,63.4473,63.7609,61.9077,63.0976,644062.74456496,0
+PLD.US,D,20050301,000000,63.0976,64.0148,62.8437,63.904,554648.04861501,0
+PLD.US,D,20050302,000000,63.6658,63.954,62.7613,63.2258,388352.10162259,0
+PLD.US,D,20050303,000000,63.5728,63.5728,62.921,63.1592,343489.65443521,0
+PLD.US,D,20050304,000000,63.8766,64.9046,63.812,64.7155,506563.21121207,0
+PLD.US,D,20050307,000000,64.6684,65.8121,64.2872,65.1438,316961.56677707,0
+PLD.US,D,20050308,000000,65.0663,65.1633,63.7963,64.099,404926.28916897,0
+PLD.US,D,20050309,000000,63.319,63.319,61.4941,61.5265,465610.89680051,0
+PLD.US,D,20050310,000000,61.5412,62.3487,61.5265,62.3487,400138.62137561,0
+PLD.US,D,20050311,000000,62.2233,62.2233,61.0012,61.0503,357098.58993397,0
+PLD.US,D,20050314,000000,61.2089,62.4477,61.0012,62.4477,302530.19729676,0
+PLD.US,D,20050315,000000,62.7613,63.319,61.7627,61.9528,395289.73020893,0
+PLD.US,D,20050316,000000,61.9705,62.1458,61.1001,61.1434,278271.45600958,0
+PLD.US,D,20050317,000000,61.257,61.8441,61.1434,61.5412,283245.85509156,0
+PLD.US,D,20050318,000000,61.5589,61.8745,60.6827,60.6827,736632.48501984,0
+PLD.US,D,20050321,000000,60.7013,60.9248,60.1936,60.6827,477770.87913076,0
+PLD.US,D,20050322,000000,60.7494,62.0489,59.2254,59.2548,455718.22006208,0
+PLD.US,D,20050323,000000,59.2548,60.369,58.8099,59.3362,472163.83852451,0
+PLD.US,D,20050324,000000,59.7164,60.4925,59.4782,59.6224,405873.21067628,0
+PLD.US,D,20050328,000000,59.5576,59.6224,58.3689,58.3689,1092657.6251417,0
+PLD.US,D,20050329,000000,58.3346,58.9726,58.1924,58.4169,450804.02396386,0
+PLD.US,D,20050330,000000,58.6413,59.4949,58.4169,59.4949,458488.57770467,0
+PLD.US,D,20050331,000000,59.8918,60.0153,58.8452,58.8766,500204.14350356,0
+PLD.US,D,20050401,000000,60.621,60.7797,58.5257,59.4145,719806.26125329,0
+PLD.US,D,20050404,000000,59.6693,59.6693,58.1141,58.7942,539269.75762741,0
+PLD.US,D,20050405,000000,58.7942,58.8266,58.02,58.2738,412616.96524711,0
+PLD.US,D,20050406,000000,58.4933,58.8913,58.0818,58.4335,377828.82413901,0
+PLD.US,D,20050407,000000,58.4335,59.4469,58.3826,58.7325,582119.99661177,0
+PLD.US,D,20050408,000000,59.002,59.099,58.02,58.0818,467182.29671563,0
+PLD.US,D,20050411,000000,58.8913,59.3362,58.4796,59.0196,547081.86006261,0
+PLD.US,D,20050412,000000,58.1141,59.5086,57.9249,59.2714,763223.83683038,0
+PLD.US,D,20050413,000000,59.3038,59.8918,59.2107,59.7831,434917.57897773,0
+PLD.US,D,20050414,000000,59.7831,60.3368,59.1626,59.8596,708401.36719395,0
+PLD.US,D,20050415,000000,59.8272,60.1456,59.2871,59.4949,471594.46115266,0
+PLD.US,D,20050418,000000,59.543,59.8596,59.0344,59.4302,529374.01972032,0
+PLD.US,D,20050419,000000,59.2714,60.2064,59.2714,60.0996,347081.42566979,0
+PLD.US,D,20050420,000000,60.1153,60.5583,59.8596,59.9399,438322.61892369,0
+PLD.US,D,20050421,000000,60.3368,60.621,59.6693,60.5739,406562.99401565,0
+PLD.US,D,20050422,000000,60.5739,60.621,59.9918,60.5739,462589.52332733,0
+PLD.US,D,20050425,000000,60.621,61.5726,60.6082,61.5726,395098.91736209,0
+PLD.US,D,20050426,000000,61.5726,61.9881,61.3364,61.6068,370019.78287246,0
+PLD.US,D,20050427,000000,61.4628,62.7957,61.1001,62.6839,459873.24633118,0
+PLD.US,D,20050428,000000,62.7613,62.7613,61.8607,61.9705,421816.79747751,0
+PLD.US,D,20050429,000000,62.0185,62.8299,61.3364,62.8299,831405.24652455,0
+PLD.US,D,20050502,000000,62.8437,63.0025,61.2707,62.2909,463404.81458199,0
+PLD.US,D,20050503,000000,62.2909,62.3683,61.5726,62.2909,493716.50671111,0
+PLD.US,D,20050504,000000,62.2909,62.8142,62.0028,62.6839,293709.94998094,0
+PLD.US,D,20050505,000000,62.6839,63.414,62.4477,63.414,459750.79958454,0
+PLD.US,D,20050506,000000,63.3033,63.4473,62.2723,62.7182,436941.01146584,0
+PLD.US,D,20050509,000000,62.6839,64.2872,62.6358,64.2725,475314.80147121,0
+PLD.US,D,20050510,000000,63.954,64.5557,63.3033,64.2872,643558.67212465,0
+PLD.US,D,20050511,000000,64.2872,65.0174,63.7776,64.8438,766942.13636983,0
+PLD.US,D,20050512,000000,64.2725,64.4126,63.319,63.7002,692143.50040969,0
+PLD.US,D,20050513,000000,63.7169,63.9217,62.2909,62.78,441537.86641238,0
+PLD.US,D,20050516,000000,62.7957,63.6227,62.7613,63.6227,326980.77182036,0
+PLD.US,D,20050517,000000,63.3542,64.2373,63.1278,64.1931,449419.35533735,0
+PLD.US,D,20050518,000000,65.1438,65.2731,64.4273,65.2731,957999.87670019,0
+PLD.US,D,20050519,000000,65.3818,67.1126,65.2888,66.6667,647590.23125756,0
+PLD.US,D,20050520,000000,66.6667,67.048,66.1914,66.9862,449289.76586382,0
+PLD.US,D,20050523,000000,66.8098,67.193,66.5717,66.7784,373295.2333449,0
+PLD.US,D,20050524,000000,66.1757,66.4775,65.3044,65.9052,364216.82747158,0
+PLD.US,D,20050525,000000,65.8728,65.9219,64.4449,64.6517,856045.61350542,0
+PLD.US,D,20050526,000000,64.6851,65.4956,63.954,64.1147,507513.19388802,0
+PLD.US,D,20050527,000000,64.5127,64.6175,64.099,64.4449,278024.5217372,0
+PLD.US,D,20050531,000000,64.5127,65.2564,64.2725,64.8106,403415.09223761,0
+PLD.US,D,20050601,000000,65.1438,65.8728,64.9723,65.8582,379409.40756012,0
+PLD.US,D,20050602,000000,65.67,65.8728,65.2731,65.5759,303791.39878709,0
+PLD.US,D,20050603,000000,65.619,66.6549,65.5564,65.6514,366681.06824758,0
+PLD.US,D,20050606,000000,64.986,64.986,63.4296,63.6521,2210843.3561772,0
+PLD.US,D,20050607,000000,63.6521,64.4126,63.6521,63.9864,1937363.6495193,0
+PLD.US,D,20050608,000000,64.1147,65.1114,64.0325,64.8438,952960.17268667,0
+PLD.US,D,20050609,000000,64.7322,65.619,64.1931,65.3487,769022.71067304,0
+PLD.US,D,20050610,000000,65.3044,65.7631,65.081,65.4446,627112.03327267,0
+PLD.US,D,20050613,000000,65.2202,65.7945,64.9987,65.7778,631461.95394683,0
+PLD.US,D,20050614,000000,65.7778,66.4932,65.619,66.4775,762530.99232236,0
+PLD.US,D,20050615,000000,66.4775,66.7491,66.2552,66.6216,935821.70971621,0
+PLD.US,D,20050616,000000,66.7147,66.7147,65.8445,66.2218,530580.12017465,0
+PLD.US,D,20050617,000000,66.4138,66.5854,66.1454,66.556,1660609.5127784,0
+PLD.US,D,20050620,000000,66.3344,66.9058,65.8582,66.3961,653959.50286161,0
+PLD.US,D,20050621,000000,66.4138,66.4462,65.4329,65.526,551054.23660132,0
+PLD.US,D,20050622,000000,65.968,65.968,64.8899,65.081,969157.83648716,0
+PLD.US,D,20050623,000000,65.0487,65.4956,64.7155,64.8585,628942.61213484,0
+PLD.US,D,20050624,000000,64.9046,65.1114,63.5904,63.954,578907.81029175,0
+PLD.US,D,20050627,000000,63.8766,64.591,63.7963,63.7963,718676.69001559,0
+PLD.US,D,20050628,000000,63.8766,64.2079,63.7002,64.1931,646083.11588441,0
+PLD.US,D,20050629,000000,64.2373,64.591,63.8599,63.8599,566744.76679284,0
+PLD.US,D,20050630,000000,64.0481,64.1422,63.1592,63.8599,890262.33646257,0
+PLD.US,D,20050701,000000,64.1147,64.5234,63.6658,64.5127,686599.72395586,0
+PLD.US,D,20050705,000000,64.6175,65.5123,64.3049,65.2389,638962.83756767,0
+PLD.US,D,20050706,000000,65.2389,65.5407,64.7635,64.8585,639092.4270412,0
+PLD.US,D,20050707,000000,64.4273,65.1291,63.954,65.1114,581239.40042556,0
+PLD.US,D,20050708,000000,65.0663,66.1454,64.9213,65.8728,688361.93671782,0
+PLD.US,D,20050711,000000,66.1454,66.8098,65.4603,66.7147,1016475.3409446,0
+PLD.US,D,20050712,000000,66.7147,67.3497,66.4775,67.048,742488.50067758,0
+PLD.US,D,20050713,000000,67.0637,67.0637,66.3796,66.4775,780114.34513892,0
+PLD.US,D,20050714,000000,66.9372,66.9372,65.3377,66.111,805823.05998416,0
+PLD.US,D,20050715,000000,66.3344,66.7491,65.8885,66.5854,624653.91483401,0
+PLD.US,D,20050718,000000,66.5717,67.6055,66.4932,67.1126,525096.54670458,0
+PLD.US,D,20050719,000000,67.2057,67.8407,67.1587,67.5095,445127.59686785,0
+PLD.US,D,20050720,000000,67.3802,68.4611,67.2879,68.3974,567625.36297904,0
+PLD.US,D,20050721,000000,69.444,69.4921,68.0162,68.1926,876330.95786437,0
+PLD.US,D,20050722,000000,68.5561,69.0442,68.1112,68.8707,405621.17445613,0
+PLD.US,D,20050725,000000,68.8707,69.1599,68.4748,68.7473,372353.41378538,0
+PLD.US,D,20050726,000000,68.9374,70.037,68.7473,69.3177,333908.19651114,0
+PLD.US,D,20050727,000000,69.5881,69.9851,68.8256,69.253,490314.5279338,0
+PLD.US,D,20050728,000000,69.8233,73.6523,69.3509,72.047,1716121.7657541,0
+PLD.US,D,20050729,000000,72.2557,73.1427,71.5696,72.2988,911874.18724338,0
+PLD.US,D,20050801,000000,72.4597,72.636,71.6511,72.2391,508335.62786958,0
+PLD.US,D,20050802,000000,72.2391,72.5095,71.9363,72.3508,850815.09664506,0
+PLD.US,D,20050803,000000,72.2988,72.7271,71.8912,72.4597,551939.93473529,0
+PLD.US,D,20050804,000000,72.1107,72.1107,70.3662,70.6004,580109.82918787,0
+PLD.US,D,20050805,000000,70.4143,70.4603,67.3183,68.2572,928757.55282501,0
+PLD.US,D,20050808,000000,67.8594,67.8594,65.0977,65.5123,1350698.8378282,0
+PLD.US,D,20050809,000000,65.7151,67.2381,65.3211,65.4152,1158889.0703957,0
+PLD.US,D,20050810,000000,65.9415,67.048,65.526,65.6014,932100.34900811,0
+PLD.US,D,20050811,000000,65.7151,67.4782,65.619,67.4782,961591.64793478,0
+PLD.US,D,20050812,000000,66.8901,67.3654,66.5422,67.193,1035567.8499133,0
+PLD.US,D,20050815,000000,67.193,68.4915,66.9696,68.0672,554077.6508536,0
+PLD.US,D,20050816,000000,68.0946,68.713,67.9221,68.4287,512367.18700248,0
+PLD.US,D,20050817,000000,68.4287,68.9865,68.2054,68.4748,857243.55084331,0
+PLD.US,D,20050818,000000,68.367,68.3974,66.556,66.9862,671602.03827238,0
+PLD.US,D,20050819,000000,67.6055,67.825,67.048,67.1126,607393.00511691,0
+PLD.US,D,20050822,000000,67.2057,67.6055,66.8098,67.146,411105.76831575,0
+PLD.US,D,20050823,000000,67.0979,67.8751,66.3961,67.0019,663469.5335168,0
+PLD.US,D,20050824,000000,66.9696,68.175,66.9529,67.2214,366995.34823061,0
+PLD.US,D,20050825,000000,67.3036,68.5865,67.2214,68.0309,470651.62120358,0
+PLD.US,D,20050826,000000,68.1613,68.4287,67.4458,67.4635,525472.05006093,0
+PLD.US,D,20050829,000000,67.2057,67.3654,66.2061,67.0979,538076.92223728,0
+PLD.US,D,20050830,000000,66.9529,67.3036,66.2395,67.2557,522950.66746984,0
+PLD.US,D,20050831,000000,67.2879,69.4607,67.0784,69.0442,1019122.231451,0
+PLD.US,D,20050901,000000,69.1119,70.5563,68.4748,69.5734,921009.73493179,0
+PLD.US,D,20050902,000000,69.8233,70.0928,68.5865,68.858,442674.58037696,0
+PLD.US,D,20050906,000000,69.1933,70.5084,68.9198,70.1762,494910.36249078,0
+PLD.US,D,20050907,000000,70.0781,71.0337,69.5557,70.2546,795612.02170449,0
+PLD.US,D,20050908,000000,69.8733,70.476,69.7479,70.1448,455842.70758783,0
+PLD.US,D,20050909,000000,70.1448,70.525,69.7136,70.0017,669144.94022326,0
+PLD.US,D,20050912,000000,70.0017,70.0017,69.3509,69.4921,806894.4690172,0
+PLD.US,D,20050913,000000,69.839,70.5563,69.4293,69.9497,1020949.7491445,0
+PLD.US,D,20050914,000000,69.8233,71.4129,69.7802,70.97,1394246.0028789,0
+PLD.US,D,20050915,000000,71.3806,72.5232,71.3511,72.1568,6129237.2058443,0
+PLD.US,D,20050916,000000,72.0793,73.128,71.7951,73.0005,2297799.9336885,0
+PLD.US,D,20050919,000000,73.0005,73.2534,72.098,72.636,966822.16479513,0
+PLD.US,D,20050920,000000,72.3351,72.6046,70.3505,71.1758,1583095.6202116,0
+PLD.US,D,20050921,000000,70.7122,71.1758,69.1432,69.2226,1273193.108378,0
+PLD.US,D,20050922,000000,69.207,69.7479,68.5277,69.5097,1168277.6746938,0
+PLD.US,D,20050923,000000,69.6675,69.8233,68.4444,69.4146,739593.65550925,0
+PLD.US,D,20050926,000000,69.1933,69.6518,69.1432,69.2715,678910.06826728,0
+PLD.US,D,20050927,000000,69.4293,70.0183,68.2249,69.2715,859320.0435883,0
+PLD.US,D,20050928,000000,69.7949,69.8566,67.9221,68.2701,1958597.9561646,0
+PLD.US,D,20050929,000000,68.2701,69.891,67.9535,69.6675,1025737.4169378,0
+PLD.US,D,20050930,000000,69.9851,71.0004,69.936,70.3173,1118117.3649353,0
+PLD.US,D,20051003,000000,70.6544,71.1288,69.4293,70.5426,876210.55189684,0
+PLD.US,D,20051004,000000,70.6358,70.8269,68.8707,68.9541,668579.64440964,0
+PLD.US,D,20051005,000000,68.9541,68.9541,67.4458,67.6957,595607.50575344,0
+PLD.US,D,20051006,000000,67.6957,68.0309,66.2552,67.4458,668636.78622473,0
+PLD.US,D,20051007,000000,67.3497,67.825,65.7631,67.1283,499074.57226587,0
+PLD.US,D,20051010,000000,67.0784,67.1283,65.8278,66.1454,526794.47492456,0
+PLD.US,D,20051011,000000,65.9052,66.1757,64.4803,65.5123,686787.47563403,0
+PLD.US,D,20051012,000000,64.8742,65.0487,63.1768,64.2373,813568.83709829,0
+PLD.US,D,20051013,000000,63.7609,64.9987,63.1768,64.0638,629886.47247347,0
+PLD.US,D,20051014,000000,64.6684,65.619,64.4449,65.6014,719681.77372755,0
+PLD.US,D,20051017,000000,65.4446,66.0669,64.9046,65.7485,557487.79274735,0
+PLD.US,D,20051018,000000,65.7778,66.0973,64.6851,65.0663,639147.52807718,0
+PLD.US,D,20051019,000000,64.8263,65.9052,63.9217,65.8885,697436.26103292,0
+PLD.US,D,20051020,000000,65.8885,66.018,64.4273,64.9046,819874.84454991,0
+PLD.US,D,20051021,000000,64.986,66.6373,64.7459,65.7778,830143.02464467,0
+PLD.US,D,20051024,000000,66.3344,67.048,66.2395,67.0323,494087.92850923,0
+PLD.US,D,20051025,000000,66.8578,67.334,66.1601,66.5099,492133.88251086,0
+PLD.US,D,20051026,000000,66.111,66.8578,65.5407,65.7631,674435.66006738,0
+PLD.US,D,20051027,000000,65.5407,65.7631,64.591,64.7459,489367.60642651,0
+PLD.US,D,20051028,000000,65.0663,67.6516,65.0487,67.5575,922335.22096409,0
+PLD.US,D,20051031,000000,67.7653,68.5865,67.4458,68.2397,751565.88616134,0
+PLD.US,D,20051101,000000,67.5575,68.5424,65.7485,66.8901,1131166.1065683,0
+PLD.US,D,20051102,000000,66.9205,67.5575,64.7635,66.1454,1075140.5976462,0
+PLD.US,D,20051103,000000,66.1454,66.556,65.4152,65.7945,1507984.7450476,0
+PLD.US,D,20051104,000000,65.8582,65.8582,64.0481,64.6517,930839.14751779,0
+PLD.US,D,20051107,000000,64.591,65.4446,64.2725,65.1761,944140.94576039,0
+PLD.US,D,20051108,000000,64.5127,65.0977,64.1147,65.0174,626362.04694955,0
+PLD.US,D,20051109,000000,65.1438,66.8578,64.986,66.0816,1635463.0325781,0
+PLD.US,D,20051110,000000,66.3648,68.8443,65.8445,68.5718,1352596.7624011,0
+PLD.US,D,20051111,000000,68.5561,69.5881,68.0789,69.5734,565109.08233572,0
+PLD.US,D,20051114,000000,68.9541,69.6195,68.5561,68.9051,704559.60051832,0
+PLD.US,D,20051115,000000,68.5865,69.253,68.5424,68.713,397052.96336045,0
+PLD.US,D,20051116,000000,68.8874,69.003,68.1112,68.1926,600269.6656315,0
+PLD.US,D,20051117,000000,68.2249,70.1448,68.2054,69.5881,642807.66541197,0
+PLD.US,D,20051118,000000,69.9077,69.9851,69.3509,69.891,518036.47137161,0
+PLD.US,D,20051121,000000,69.1933,69.7136,68.8707,69.7136,529374.01972032,0
+PLD.US,D,20051122,000000,69.6195,71.3169,69.3647,71.1454,953145.88358573,0
+PLD.US,D,20051123,000000,71.017,72.0313,70.8729,71.8569,629381.37964361,0
+PLD.US,D,20051125,000000,71.8569,72.2988,71.3345,72.2557,212041.03114511,0
+PLD.US,D,20051128,000000,72.0019,72.9045,71.5393,71.9676,688489.48541223,0
+PLD.US,D,20051129,000000,72.047,72.6046,71.7784,72.0146,552690.94144798,0
+PLD.US,D,20051130,000000,72.2068,72.636,71.8235,71.9862,880049.25740379,0
+PLD.US,D,20051201,000000,72.2988,72.5703,71.7784,72.3351,728816.30102641,0
+PLD.US,D,20051202,000000,72.047,72.7438,71.5893,72.5232,350609.93275194,0
+PLD.US,D,20051205,000000,72.3684,72.5232,71.6981,72.098,535999.40910274,0
+PLD.US,D,20051206,000000,71.8912,72.0146,71.2992,71.6511,527992.41226246,0
+PLD.US,D,20051207,000000,71.8912,72.1254,70.7474,71.4296,552947.05922635,0
+PLD.US,D,20051208,000000,71.5393,73.7453,71.4776,73.0005,1000030.7428717,0
+PLD.US,D,20051209,000000,72.8418,73.3465,72.4116,73.1751,507513.19388802,0
+PLD.US,D,20051212,000000,73.3181,73.5081,72.7271,73.1751,385956.2269468,0
+PLD.US,D,20051213,000000,73.1751,74.0011,72.9212,73.8414,511923.31754594,0
+PLD.US,D,20051214,000000,73.812,74.4128,73.7581,74.1767,403538.5593738,0
+PLD.US,D,20051215,000000,74.3491,74.6019,73.4445,73.5385,655974.77223328,0
+PLD.US,D,20051216,000000,73.7453,74.2697,73.3465,73.3965,924731.09563989,0
+PLD.US,D,20051219,000000,73.7149,73.9816,72.4597,72.5527,394719.33244753,0
+PLD.US,D,20051220,000000,72.2841,72.4938,71.8108,72.1568,506318.31771879,0
+PLD.US,D,20051221,000000,73.3181,73.6179,72.7438,73.4151,749616.94211076,0
+PLD.US,D,20051222,000000,74.0295,75.5692,73.2867,74.494,868649.46529222,0
+PLD.US,D,20051223,000000,74.8233,75.1429,74.5548,74.8106,281420.37817716,0
+PLD.US,D,20051227,000000,74.6666,75.4438,74.4128,74.7135,589369.86440203,0
+PLD.US,D,20051228,000000,74.8233,75.0949,74.398,74.6666,408396.63404648,0
+PLD.US,D,20051229,000000,74.9038,75.3811,74.2697,74.4275,550424.6562457,0
+PLD.US,D,20051230,000000,74.1119,74.3491,73.8728,74.1393,491698.17617076,0
+PLD.US,D,20060103,000000,74.5382,75.824,73.4573,75.5544,1141749.5870356,0
+PLD.US,D,20060104,000000,75.2212,75.5387,75.0949,75.3811,719306.2703712,0
+PLD.US,D,20060105,000000,75.3516,76.5727,75.2683,75.6966,802798.62534232,0
+PLD.US,D,20060106,000000,76.3327,77.391,75.5387,77.2382,738392.65700268,0
+PLD.US,D,20060109,000000,77.2382,77.6801,76.9843,77.5556,658182.8952309,0
+PLD.US,D,20060110,000000,77.0451,78.8179,76.6824,78.3936,851446.71777978,0
+PLD.US,D,20060111,000000,78.714,78.8415,77.3607,77.4478,959515.15518978,0
+PLD.US,D,20060112,000000,77.6037,77.6939,77.1412,77.2822,747343.5141816,0
+PLD.US,D,20060113,000000,77.2822,77.3156,75.9817,76.2503,813252.51633615,0
+PLD.US,D,20060117,000000,76.0141,76.3327,75.7142,76.1122,585337.28487957,0
+PLD.US,D,20060118,000000,76.0141,76.8442,75.9024,76.2846,443047.02256464,0
+PLD.US,D,20060119,000000,76.5727,77.9173,76.4747,77.7998,563282.58503178,0
+PLD.US,D,20060120,000000,77.7262,77.9173,76.8059,76.9843,881564.53589338,0
+PLD.US,D,20060123,000000,77.0294,78.5582,77.0294,77.9173,534610.658918,0
+PLD.US,D,20060124,000000,77.9781,78.4788,77.7262,78.1907,619174.42292215,0
+PLD.US,D,20060125,000000,78.3936,78.8415,77.4625,77.884,516967.10311768,0
+PLD.US,D,20060126,000000,78.2358,78.8572,78.1593,78.5269,720877.67028633,0
+PLD.US,D,20060127,000000,79.4236,81.1318,78.9502,80.6555,898451.98303324,0
+PLD.US,D,20060130,000000,80.7526,80.8897,79.9979,80.6378,561324.4574752,0
+PLD.US,D,20060131,000000,80.2918,82.1294,80.1331,81.2797,745574.15869274,0
+PLD.US,D,20060201,000000,81.0827,81.8726,80.7378,81.6923,800781.31519152,0
+PLD.US,D,20060202,000000,81.4052,81.4513,80.3762,80.9554,618737.6961925,0
+PLD.US,D,20060203,000000,79.6705,80.0292,78.7954,79.5892,716658.35947525,0
+PLD.US,D,20060206,000000,79.5088,80.092,79.2609,79.8597,432780.88324897,0
+PLD.US,D,20060207,000000,79.75,80.1175,78.9758,78.9758,381109.37655923,0
+PLD.US,D,20060208,000000,79.2324,79.2324,77.7998,79.057,451993.79818532,0
+PLD.US,D,20060209,000000,79.057,80.4545,78.6669,79.9009,874066.7134412,0
+PLD.US,D,20060210,000000,79.8323,80.5026,79.2324,80.1331,681429.41007927,0
+PLD.US,D,20060213,000000,79.5422,80.7975,79.5422,80.5408,957119.28051399,0
+PLD.US,D,20060214,000000,80.7035,80.7838,79.5892,80.5408,1058374.5768634,0
+PLD.US,D,20060215,000000,80.4693,82.1628,80.4693,81.8118,1051130.8314105,0
+PLD.US,D,20060216,000000,81.8118,82.2617,81.1151,82.0834,560757.12088246,0
+PLD.US,D,20060217,000000,82.0834,83.2035,81.9423,83.0526,690569.0393259,0
+PLD.US,D,20060221,000000,83.6974,85.0852,83.619,83.9169,755790.29892019,0
+PLD.US,D,20060222,000000,83.3192,84.6138,82.9056,84.3364,1086611.8170266,0
+PLD.US,D,20060223,000000,84.1934,84.5304,83.2603,83.7905,504111.21511072,0
+PLD.US,D,20060224,000000,83.7563,84.161,83.3192,83.5592,561013.23866084,0
+PLD.US,D,20060227,000000,83.5592,84.111,83.1035,83.8504,470968.96235528,0
+PLD.US,D,20060228,000000,83.7416,84.009,83.2535,83.3505,608841.95828541,0
+PLD.US,D,20060301,000000,83.6376,83.6974,83.0192,83.5946,749864.89677268,0
+PLD.US,D,20060302,000000,83.1858,83.2603,82.1451,83.0888,758308.62034261,0
+PLD.US,D,20060303,000000,82.6919,83.0888,82.0098,82.74,556916.37459639,0
+PLD.US,D,20060306,000000,82.8321,84.6432,82.6175,84.1277,545824.74013051,0
+PLD.US,D,20060307,000000,84.111,84.2111,82.3744,82.7233,436182.86202628,0
+PLD.US,D,20060308,000000,82.7233,82.7233,81.3542,82.5586,788178.48379429,0
+PLD.US,D,20060309,000000,82.6175,84.7342,82.5243,84.1934,772801.21319624,0
+PLD.US,D,20060310,000000,84.1934,85.7359,83.8504,84.7853,667507.21498704,0
+PLD.US,D,20060313,000000,85.3233,85.9123,83.5358,84.2766,505312.21361729,0
+PLD.US,D,20060314,000000,83.8984,85.8496,83.8984,85.5978,586914.80713202,0
+PLD.US,D,20060315,000000,85.9289,87.2353,85.7702,86.9344,607638.91899973,0
+PLD.US,D,20060316,000000,87.2079,89.1973,86.958,88.0664,627237.54118796,0
+PLD.US,D,20060317,000000,88.7123,89.359,88.2163,89.1973,729382.61722958,0
+PLD.US,D,20060320,000000,88.9435,89.1621,86.8022,87.2079,532844.36459781,0
+PLD.US,D,20060321,000000,87.2764,87.6528,85.6477,86.2464,831848.09559154,0
+PLD.US,D,20060322,000000,86.0142,86.4365,85.531,86.1779,702230.05116362,0
+PLD.US,D,20060323,000000,86.0995,86.8825,85.7702,86.4003,527364.87268597,0
+PLD.US,D,20060324,000000,86.0995,86.2896,85.6153,85.8397,574435.44287096,0
+PLD.US,D,20060327,000000,85.7085,85.7085,83.4348,84.0591,778536.82288645,0
+PLD.US,D,20060328,000000,83.7827,85.7085,83.7151,84.7432,823781.91615707,0
+PLD.US,D,20060329,000000,85.0665,87.1716,85.0665,86.7335,711425.80183579,0
+PLD.US,D,20060330,000000,86.5767,86.6727,83.8504,84.5815,704749.39297559,0
+PLD.US,D,20060331,000000,84.9793,85.1547,83.7563,84.8961,747596.57079131,0
+PLD.US,D,20060403,000000,85.0665,85.4516,82.9683,83.2603,841046.90743238,0
+PLD.US,D,20060404,000000,83.2035,83.2035,81.7423,81.9109,923279.08130272,0
+PLD.US,D,20060405,000000,82.0098,83.3192,82.0098,82.6919,934177.86214266,0
+PLD.US,D,20060406,000000,82.3597,82.74,81.8873,82.3744,491442.05839239,0
+PLD.US,D,20060407,000000,81.9854,82.2773,80.1331,80.3585,590251.48097778,0
+PLD.US,D,20060410,000000,80.0626,80.5408,79.0229,79.6195,650110.5934591,0
+PLD.US,D,20060411,000000,79.6989,80.2614,79.4383,79.7156,593842.23182281,0
+PLD.US,D,20060412,000000,79.5088,80.7378,79.3913,79.6048,471403.64830583,0
+PLD.US,D,20060413,000000,79.5589,79.75,78.2358,78.2985,459750.79958454,0
+PLD.US,D,20060417,000000,77.9173,78.9758,77.6801,77.7998,443998.02563015,0
+PLD.US,D,20060418,000000,77.9938,81.0681,77.6165,80.6231,777403.17009054,0
+PLD.US,D,20060419,000000,80.5408,81.2797,79.7156,80.7222,570903.87462015,0
+PLD.US,D,20060420,000000,80.7975,81.3865,79.75,80.874,385706.23150575,0
+PLD.US,D,20060421,000000,81.3258,81.5737,80.1497,80.7681,399318.22817317,0
+PLD.US,D,20060424,000000,80.7035,80.7378,79.75,79.8725,428873.81164181,0
+PLD.US,D,20060425,000000,79.75,80.0773,78.3132,79.0894,557868.39805146,0
+PLD.US,D,20060426,000000,79.3422,79.4931,78.0741,78.5925,574747.68207489,0
+PLD.US,D,20060427,000000,77.9173,80.8329,77.7791,80.1175,680992.6833496,0
+PLD.US,D,20060428,000000,80.4213,80.921,79.5088,79.6989,711174.78600519,0
+PLD.US,D,20060501,000000,80.0626,80.1096,78.176,78.3132,697947.47620011,0
+PLD.US,D,20060502,000000,78.0741,78.2358,76.7285,77.1108,943948.09213445,0
+PLD.US,D,20060503,000000,76.6991,78.3299,76.1729,78.2054,639845.47453299,0
+PLD.US,D,20060504,000000,78.1593,80.3585,77.9938,79.6048,550488.94078769,0
+PLD.US,D,20060505,000000,80.2233,81.7796,80.2233,81.4513,628058.95477997,0
+PLD.US,D,20060508,000000,81.855,83.0526,81.8118,82.494,577774.15749584,0
+PLD.US,D,20060509,000000,82.494,82.8321,81.3385,82.295,415953.63909287,0
+PLD.US,D,20060510,000000,82.4127,83.5358,82.1628,83.1035,490815.53920545,0
+PLD.US,D,20060511,000000,82.935,83.2212,80.1175,80.5026,564099.91706555,0
+PLD.US,D,20060512,000000,79.6048,79.8166,77.4311,78.7777,563471.3570995,0
+PLD.US,D,20060515,000000,78.8415,81.2454,77.8467,81.0974,623586.58735919,0
+PLD.US,D,20060516,000000,80.9367,81.219,79.9175,80.0773,607513.41108444,0
+PLD.US,D,20060517,000000,79.1002,79.844,77.6939,77.8145,730076.48212717,0
+PLD.US,D,20060518,000000,78.3936,79.1443,76.8059,77.1412,456723.30377403,0
+PLD.US,D,20060519,000000,77.5096,78.9355,76.3327,77.2225,725669.41963792,0
+PLD.US,D,20060522,000000,76.9676,77.2822,75.283,76.4747,594598.34048328,0
+PLD.US,D,20060523,000000,76.8059,77.2989,75.4927,75.6211,435677.76919641,0
+PLD.US,D,20060524,000000,75.2212,76.6159,74.0482,76.319,713253.31952929,0
+PLD.US,D,20060525,000000,77.3607,78.4407,76.7285,78.1907,517533.41932085,0
+PLD.US,D,20060526,000000,78.714,79.5892,77.8467,78.7621,467438.41449402,0
+PLD.US,D,20060530,000000,78.714,79.0384,77.9173,77.9173,447021.43988245,0
+PLD.US,D,20060531,000000,78.3132,78.8572,76.9676,78.4788,726991.84450156,0
+PLD.US,D,20060601,000000,78.6347,80.4379,78.5416,80.3909,458677.34977239,0
+PLD.US,D,20060602,000000,80.7222,81.8383,80.1175,81.3101,548537.955958,0
+PLD.US,D,20060605,000000,81.0024,83.7416,80.7222,82.0344,822459.49129342,0
+PLD.US,D,20060606,000000,82.6175,83.6553,81.3101,83.4054,1146731.1288445,0
+PLD.US,D,20060607,000000,83.4054,84.1777,83.1339,83.7827,724598.01060488,0
+PLD.US,D,20060608,000000,83.6376,83.8504,82.4783,83.2369,1379184.0326534,0
+PLD.US,D,20060609,000000,83.0712,83.7151,82.8076,83.4877,449981.5899823,0
+PLD.US,D,20060612,000000,83.6376,83.7151,81.7953,82.0834,638015.91606038,0
+PLD.US,D,20060613,000000,82.0834,82.5999,80.5251,80.8495,702478.00582555,0
+PLD.US,D,20060614,000000,79.9832,80.4693,79.453,79.8725,571596.71912818,0
+PLD.US,D,20060615,000000,80.1733,81.8383,80.1331,81.7953,579792.48803618,0
+PLD.US,D,20060616,000000,81.4052,82.051,80.6555,81.219,629448.72535425,0
+PLD.US,D,20060619,000000,81.219,81.3865,80.0773,80.189,441473.5818704,0
+PLD.US,D,20060620,000000,80.0626,80.4213,79.1002,79.3913,499697.00989459,0
+PLD.US,D,20060621,000000,79.6705,81.0358,79.3422,80.5585,494087.92850923,0
+PLD.US,D,20060622,000000,80.2918,80.4213,79.4383,79.6362,371088.13073683,0
+PLD.US,D,20060623,000000,79.3422,79.7627,78.7777,79.5422,411039.44299465,0
+PLD.US,D,20060626,000000,79.75,80.1331,79.4697,79.9175,427924.84935541,0
+PLD.US,D,20060627,000000,79.9979,80.4545,79.5088,79.8323,628629.35254137,0
+PLD.US,D,20060628,000000,79.891,80.575,79.6048,80.3095,311663.70420608,0
+PLD.US,D,20060629,000000,80.3585,82.0344,79.9832,82.0344,690947.60385091,0
+PLD.US,D,20060630,000000,81.3258,83.9169,80.9367,82.7233,721887.85594606,0
+PLD.US,D,20060703,000000,83.1496,85.287,83.1496,84.8078,401023.29912004,0
+PLD.US,D,20060705,000000,84.0257,85.2812,83.3192,84.7432,717158.35035734,0
+PLD.US,D,20060706,000000,84.9293,85.0852,84.2766,84.7,629508.92833801,0
+PLD.US,D,20060707,000000,84.5815,85.5477,84.1777,84.3864,604303.26554353,0
+PLD.US,D,20060710,000000,84.4628,85.3762,84.4628,85.0234,356159.83154311,0
+PLD.US,D,20060711,000000,84.8961,85.7624,84.6656,85.5477,368316.75270469,0
+PLD.US,D,20060712,000000,86.6552,86.8825,85.9956,86.6208,842936.66888876,0
+PLD.US,D,20060713,000000,85.531,85.9603,84.4776,84.9469,1074007.9652398,0
+PLD.US,D,20060714,000000,84.3864,84.7432,83.2535,83.4877,1093794.3391062,0
+PLD.US,D,20060717,000000,83.2603,83.5946,82.7567,83.034,727054.08826443,0
+PLD.US,D,20060718,000000,83.1496,84.5128,82.6175,84.3678,800842.53856485,0
+PLD.US,D,20060719,000000,84.8961,86.6807,84.7764,86.0142,650742.21459382,0
+PLD.US,D,20060720,000000,86.3239,86.418,84.7853,84.9293,686027.28541534,0
+PLD.US,D,20060721,000000,84.5815,84.6823,82.9526,83.0192,855095.63082946,0
+PLD.US,D,20060724,000000,83.1035,84.8774,82.8321,84.8431,387664.35906233,0
+PLD.US,D,20060725,000000,85.0234,85.8496,84.4776,85.4341,417464.83602423,0
+PLD.US,D,20060726,000000,85.4516,86.22,85.2214,86.22,709468.69466876,0
+PLD.US,D,20060727,000000,88.084,88.917,86.6727,86.958,851191.62039096,0
+PLD.US,D,20060728,000000,88.084,89.0807,87.4872,89.0807,603418.5877991,0
+PLD.US,D,20060731,000000,88.8729,88.9435,87.5773,87.8399,662658.32382036,0
+PLD.US,D,20060801,000000,87.8223,88.525,86.7335,88.084,709223.8011755,0
+PLD.US,D,20060802,000000,88.7123,88.8542,87.6097,88.033,379655.32144295,0
+PLD.US,D,20060803,000000,87.8223,88.8994,87.4675,88.8994,346260.0120778,0
+PLD.US,D,20060804,000000,89.1621,91.6434,89.1621,90.6076,603293.0798838,0
+PLD.US,D,20060807,000000,90.2978,90.6692,89.412,89.7196,465292.53525926,0
+PLD.US,D,20060808,000000,89.6373,89.7196,87.347,87.595,601969.63463061,0
+PLD.US,D,20060809,000000,87.9164,88.2526,86.8629,86.8629,759065.74939263,0
+PLD.US,D,20060810,000000,86.9168,87.0589,85.7085,86.6395,517975.2479983,0
+PLD.US,D,20060811,000000,86.4003,86.4003,84.9127,85.3508,472103.63554075,0
+PLD.US,D,20060814,000000,85.4516,86.5591,84.9636,85.2566,873561.62061132,0
+PLD.US,D,20060815,000000,85.4703,87.254,85.4703,87.1539,619048.91500686,0
+PLD.US,D,20060816,000000,88.3035,88.4034,87.4362,87.6528,558178.59647627,0
+PLD.US,D,20060817,000000,87.6528,88.279,86.9756,87.9439,390559.20423066,0
+PLD.US,D,20060818,000000,87.9978,88.3496,87.5039,88.033,461638.52026181,0
+PLD.US,D,20060821,000000,87.541,88.7484,87.3303,88.5084,286710.07763174,0
+PLD.US,D,20060822,000000,88.3849,89.2159,87.8399,89.2159,595607.50575344,0
+PLD.US,D,20060823,000000,89.1807,89.2159,86.8199,87.2764,470275.09745768,0
+PLD.US,D,20060824,000000,87.2764,87.6097,86.9168,87.6097,633229.26865656,0
+PLD.US,D,20060825,000000,87.4362,87.8028,87.1206,87.5773,475563.77652269,0
+PLD.US,D,20060828,000000,87.4362,89.1179,87.2764,89.1179,349856.88526014,0
+PLD.US,D,20060829,000000,89.4306,90.1057,89.1522,90.0519,710041.13320928,0
+PLD.US,D,20060830,000000,90.4155,90.4155,89.7717,90.2312,524211.86896016,0
+PLD.US,D,20060831,000000,90.1322,90.3155,89.4933,89.6118,412869.00146727,0
+PLD.US,D,20060901,000000,90.2234,90.2234,89.3218,89.6373,276570.46662093,0
+PLD.US,D,20060905,000000,90.1499,90.9634,89.9705,90.443,1028761.8515796,0
+PLD.US,D,20060906,000000,90.197,90.7056,90.0519,90.443,788113.17886275,0
+PLD.US,D,20060907,000000,89.8078,90.1685,88.8729,89.7196,603800.21349277,0
+PLD.US,D,20060908,000000,89.9059,90.0166,88.5084,89.7637,605817.52364356,0
+PLD.US,D,20060911,000000,89.1807,90.387,89.1807,90.387,606193.02699991,0
+PLD.US,D,20060912,000000,90.6076,91.5523,89.8548,91.466,727559.18109429,0
+PLD.US,D,20060913,000000,91.1828,92.8058,90.4968,91.9934,972050.64087638,0
+PLD.US,D,20060914,000000,91.3288,92.1403,90.4968,92.1403,754338.28458303,0
+PLD.US,D,20060915,000000,92.4646,93.4584,92.3805,92.8146,822521.7350563,0
+PLD.US,D,20060918,000000,92.299,92.7401,91.5876,91.8639,446203.08745911,0
+PLD.US,D,20060919,000000,91.466,92.4833,91.3377,91.957,720628.69523485,0
+PLD.US,D,20060920,000000,92.3608,92.8332,91.4483,91.57,717472.63034037,0
+PLD.US,D,20060921,000000,91.57,91.7904,89.6285,90.443,816344.29668865,0
+PLD.US,D,20060922,000000,90.8516,91.4483,89.8902,91.3749,495036.89079563,0
+PLD.US,D,20060925,000000,91.3749,91.57,89.9059,90.3518,809351.56706632,0
+PLD.US,D,20060926,000000,89.4306,90.387,89.1973,89.9519,742617.06976154,0
+PLD.US,D,20060927,000000,90.1322,91.2377,89.747,90.9035,817224.89287485,0
+PLD.US,D,20060928,000000,91.2573,91.4386,90.0352,90.3429,702413.72128356,0
+PLD.US,D,20060929,000000,90.2489,91.2573,89.7892,90.5497,525726.12706018,0
+PLD.US,D,20061002,000000,90.3695,91.2103,88.9827,90.0352,517468.11438932,0
+PLD.US,D,20061003,000000,90.2802,92.502,90.1499,92.158,977913.79926101,0
+PLD.US,D,20061004,000000,92.3608,92.9645,92.158,92.7881,582689.37398362,0
+PLD.US,D,20061005,000000,92.5569,93.7867,92.4646,92.7881,764233.00210056,0
+PLD.US,D,20061006,000000,92.5843,92.8146,91.6434,91.7639,517782.39437235,0
+PLD.US,D,20061009,000000,91.6434,92.4833,90.7703,92.3902,458553.8826362,0
+PLD.US,D,20061010,000000,92.3079,92.8146,90.8065,92.5569,663597.08221121,0
+PLD.US,D,20061011,000000,92.4646,93.7769,92.4646,93.4202,877598.28169201,0
+PLD.US,D,20061012,000000,94.0347,94.6727,93.6172,94.5678,472542.40304951,0
+PLD.US,D,20061013,000000,94.4316,96.0565,94.4316,95.7017,541732.97801385,0
+PLD.US,D,20061016,000000,95.6085,96.0957,95.0431,95.5125,348659.96831181,0
+PLD.US,D,20061017,000000,93.918,95.0911,93.8132,94.853,783765.2989677,0
+PLD.US,D,20061018,000000,95.2264,95.9231,95.0059,95.7507,657106.38425008,0
+PLD.US,D,20061019,000000,95.541,96.4053,95.541,96.3466,569268.19016304,0
+PLD.US,D,20061020,000000,96.6258,96.765,95.9428,96.5003,517533.41932085,0
+PLD.US,D,20061023,000000,96.173,97.2864,95.9134,97.2864,463594.60703928,0
+PLD.US,D,20061024,000000,96.9796,97.5009,96.173,96.6258,405679.33666078,0
+PLD.US,D,20061025,000000,96.3858,98.139,96.3858,97.8843,689242.53290404,0
+PLD.US,D,20061026,000000,99.1871,100.374,98.3644,100.256,723150.07782593,0
+PLD.US,D,20061027,000000,99.8146,100.276,99.2167,100.001,1371494.3769648,0
+PLD.US,D,20061030,000000,100.001,100.892,99.5991,100.431,515582.43449116,0
+PLD.US,D,20061031,000000,101.402,101.589,99.5703,100.394,917857.75159554,0
+PLD.US,D,20061101,000000,100.551,100.688,99.0016,99.3155,546962.47448465,0
+PLD.US,D,20061102,000000,98.2173,98.4525,95.836,97.1698,1083083.3099445,0
+PLD.US,D,20061103,000000,97.1502,97.5009,94.6159,95.7595,1012881.5289309,0
+PLD.US,D,20061106,000000,96.173,97.1305,96.028,96.6679,1319512.6718503,0
+PLD.US,D,20061107,000000,96.3269,96.7846,95.3596,96.028,575504.8111249,0
+PLD.US,D,20061108,000000,95.9819,96.5494,94.9489,96.173,626990.60691559,0
+PLD.US,D,20061109,000000,96.5003,96.8042,95.541,96.0957,647156.56569656,0
+PLD.US,D,20061110,000000,96.4818,96.6974,96.0094,96.6974,578720.05861358,0
+PLD.US,D,20061113,000000,95.9231,96.4524,95.2264,95.6272,403666.10806821,0
+PLD.US,D,20061114,000000,96.0094,96.8326,95.6919,96.7268,1249441.5006998,0
+PLD.US,D,20061115,000000,96.6679,97.0718,96.076,96.6778,721450.10882684,0
+PLD.US,D,20061116,000000,97.7371,97.8843,97.2177,97.5706,531900.50425919,0
+PLD.US,D,20061117,000000,97.3255,97.452,96.4524,97.2471,393709.1467878,0
+PLD.US,D,20061120,000000,99.913,107.154,99.7858,99.9517,1634329.3797822,0
+PLD.US,D,20061121,000000,100.608,102.372,100.354,101.462,1042751.3923825,0
+PLD.US,D,20061122,000000,102.157,103.068,101.402,102.608,879488.04314839,0
+PLD.US,D,20061124,000000,102.442,103.186,102.343,103.088,307383.17002168,0
+PLD.US,D,20061127,000000,102.804,102.892,101.442,101.462,997385.89314439,0
+PLD.US,D,20061128,000000,101.638,101.696,99.9616,100.668,961472.2623568,0
+PLD.US,D,20061129,000000,100.971,102.843,100.688,101.971,844638.67866696,0
+PLD.US,D,20061130,000000,102.197,103.99,101.706,103.421,1090263.791245,0
+PLD.US,D,20061201,000000,103.539,104.088,101.903,103.117,593147.34653566,0
+PLD.US,D,20061204,000000,103.607,104.451,103.02,103.951,740285.47962773,0
+PLD.US,D,20061205,000000,103.951,103.99,102.06,102.353,579347.59819008,0
+PLD.US,D,20061206,000000,102.343,103.333,101.118,102.823,818864.65889018,0
+PLD.US,D,20061207,000000,103.881,104.108,102.255,102.442,574500.74780251,0
+PLD.US,D,20061208,000000,102.442,103.627,102.442,102.804,465548.65303764,0
+PLD.US,D,20061211,000000,102.666,102.804,101.392,102.197,564227.46575997,0
+PLD.US,D,20061212,000000,102.197,102.51,100.09,100.735,1015845.7605889,0
+PLD.US,D,20061213,000000,101.187,101.245,98.7756,99.5206,800652.74610756,0
+PLD.US,D,20061214,000000,99.1387,99.7361,98.8842,99.2365,833801.12120034,0
+PLD.US,D,20061215,000000,99.2365,99.8832,98.3448,98.6388,1573834.564608,0
+PLD.US,D,20061218,000000,99.0993,99.2563,96.8914,97.0326,816218.78877334,0
+PLD.US,D,20061219,000000,96.9502,97.1698,94.4316,95.1205,1180625.4087022,0
+PLD.US,D,20061220,000000,94.7589,96.8423,94.5678,96.814,2026653.8579434,0
+PLD.US,D,20061221,000000,97.0521,97.257,94.7962,95.0911,764736.05415132,0
+PLD.US,D,20061222,000000,95.2264,95.2451,93.8602,94.5345,1021645.6548211,0
+PLD.US,D,20061226,000000,94.3551,95.3979,93.9553,94.2895,647717.77995197,0
+PLD.US,D,20061227,000000,94.6727,95.9918,94.559,95.9819,894544.91142608,0
+PLD.US,D,20061228,000000,95.9819,96.3073,95.2264,95.8938,562841.77674389,0
+PLD.US,D,20061229,000000,95.9231,97.2177,95.7595,96.4337,647590.23125756,0
+PLD.US,D,20070103,000000,96.4152,97.1796,94.1464,95.6743,1030340.3942217,0
+PLD.US,D,20070104,000000,95.6743,96.2407,94.6923,95.0911,569328.3931468,0
+PLD.US,D,20070105,000000,94.8344,95.0911,93.1595,93.6544,679228.42980852,0
+PLD.US,D,20070108,000000,93.4202,94.4316,90.9828,94.2141,1152905.5060435,0
+PLD.US,D,20070109,000000,94.2238,96.0957,94.1748,95.541,1087495.4743815,0
+PLD.US,D,20070110,000000,94.365,96.7455,94.365,96.4719,901602.94597994,0
+PLD.US,D,20070111,000000,96.3073,98.3448,96.3073,97.8843,608967.4662007,0
+PLD.US,D,20070112,000000,97.649,98.8052,97.5216,98.1194,442549.07246166,0
+PLD.US,D,20070116,000000,98.7756,100.531,98.5603,99.913,632788.46036869,0
+PLD.US,D,20070117,000000,99.9815,100.648,98.6584,99.8643,672862.21937315,0
+PLD.US,D,20070118,000000,100.207,100.491,99.0795,100.09,822833.9742602,0
+PLD.US,D,20070119,000000,100.431,100.755,99.1387,100.354,826306.35991682,0
+PLD.US,D,20070122,000000,100.531,100.638,98.7074,98.8644,601785.96451065,0
+PLD.US,D,20070123,000000,99.276,99.9815,98.7074,99.4431,876085.04398154,0
+PLD.US,D,20070124,000000,99.3636,101.539,99.3636,101.392,935821.70971621,0
+PLD.US,D,20070125,000000,101.569,102.529,100.608,101.001,1059138.8486403,0
+PLD.US,D,20070126,000000,100.775,100.952,99.6875,100.491,738077.35663011,0
+PLD.US,D,20070129,000000,100.314,101.657,100.217,101.432,534735.14644375,0
+PLD.US,D,20070130,000000,101.814,102.608,100.952,102.549,745332.32636814,0
+PLD.US,D,20070131,000000,102.372,103.274,101.432,103.147,1090012.7754144,0
+PLD.US,D,20070201,000000,103.147,103.147,101.736,102.627,1009861.1758473,0
+PLD.US,D,20070202,000000,102.627,104.156,102.06,104.137,768202.3174706,0
+PLD.US,D,20070205,000000,104.47,104.588,103.724,104.362,735943.72207002,0
+PLD.US,D,20070206,000000,104.902,107.625,104.705,107.577,1035758.6627602,0
+PLD.US,D,20070207,000000,108.135,113.673,107.9,112.261,2428428.1637762,0
+PLD.US,D,20070208,000000,112.114,113.75,111.673,112.986,1281511.3240326,0
+PLD.US,D,20070209,000000,113.084,114.408,108.91,112.8,2468129.480593,0
+PLD.US,D,20070212,000000,112.173,112.457,108.821,109.389,1428075.9981946,0
+PLD.US,D,20070213,000000,109.409,111.125,108.047,110.811,1344412.2177782,0
+PLD.US,D,20070214,000000,110.751,112.604,109.977,111.242,1052782.8421005,0
+PLD.US,D,20070215,000000,111.497,113.81,111.291,112.889,1006324.5056486,0
+PLD.US,D,20070216,000000,112.839,113.163,110.714,112.153,760893.26708614,0
+PLD.US,D,20070220,000000,112.722,114.181,111.045,113.673,919437.31462711,0
+PLD.US,D,20070221,000000,112.477,113.222,111.33,112.585,784833.64683209,0
+PLD.US,D,20070222,000000,113.026,113.329,111.634,112.32,581303.68496755,0
+PLD.US,D,20070223,000000,112.32,112.438,109.693,110.291,774816.48256791,0
+PLD.US,D,20070226,000000,110.291,111.065,106.596,108.998,1280922.5592593,0
+PLD.US,D,20070227,000000,108.389,108.389,102,104.342,1565456.1459696,0
+PLD.US,D,20070228,000000,103.147,106.469,103.147,104.949,1362866.983275,0
+PLD.US,D,20070301,000000,103.049,104.617,100.394,103.186,1320868.7695693,0
+PLD.US,D,20070302,000000,103.01,104.028,101.628,101.628,1031218.9496287,0
+PLD.US,D,20070305,000000,100.354,101.128,97.3647,97.3647,1141313.8806956,0
+PLD.US,D,20070306,000000,98.2173,101.696,98.0704,101.334,1031725.0628482,0
+PLD.US,D,20070307,000000,101.638,101.666,99.8643,99.9815,818990.16680548,0
+PLD.US,D,20070308,000000,102.372,103.5,101.676,102.078,943635.85293053,0
+PLD.US,D,20070309,000000,103.392,104.156,102.51,103.891,813949.4424024,0
+PLD.US,D,20070312,000000,103.881,105.156,102.941,104.538,775572.59122837,0
+PLD.US,D,20070313,000000,103.206,104.322,101.363,101.501,1297705.9266644,0
+PLD.US,D,20070314,000000,101.402,104.008,98.2664,101.873,1475532.2756315,0
+PLD.US,D,20070315,000000,101.971,104.842,101.666,104.245,1041151.4215598,0
+PLD.US,D,20070316,000000,104.735,105.273,103.333,104.058,1861619.1124413,0
+PLD.US,D,20070319,000000,104.735,106.224,104.499,105.263,1213271.7521337,0
+PLD.US,D,20070320,000000,101.187,104.313,101.187,101.285,3992497.6003401,0
+PLD.US,D,20070321,000000,101.128,102.823,100.892,102.736,4827581.3512114,0
+PLD.US,D,20070322,000000,102.755,103.667,101.971,103.235,1709061.6904212,0
+PLD.US,D,20070323,000000,103.147,104.225,102.774,103.108,1357905.8492572,0
+PLD.US,D,20070326,000000,103.744,103.951,101.549,102.294,1265510.5954163,0
+PLD.US,D,20070327,000000,102.078,102.51,100.892,101.666,1338793.9528869,0
+PLD.US,D,20070328,000000,101.128,102.372,99.9616,101.432,1288699.9684495,0
+PLD.US,D,20070329,000000,102.686,103.02,101.638,102.187,1399095.9144352,0
+PLD.US,D,20070330,000000,102.911,103.48,101.903,103.039,1172943.9161301,0
+PLD.US,D,20070402,000000,103.235,104.441,102.843,103.951,762913.63840559,0
+PLD.US,D,20070403,000000,104.588,105.293,104.175,104.979,1164496.1110019,0
+PLD.US,D,20070404,000000,105.156,105.224,103.235,104.264,1085911.8297917,0
+PLD.US,D,20070405,000000,103.891,104.598,103.667,104.215,391691.83663702,0
+PLD.US,D,20070409,000000,104.322,105.009,104.058,104.862,427798.32105055,0
+PLD.US,D,20070410,000000,105.106,105.577,104.538,105.224,859054.74230394,0
+PLD.US,D,20070411,000000,104.735,105.577,102.098,102.617,1788812.2768931,0
+PLD.US,D,20070412,000000,101.442,102.755,100.569,101.501,1398565.3118664,0
+PLD.US,D,20070413,000000,101.539,103.147,101.168,102.902,947448.02830906,0
+PLD.US,D,20070416,000000,103.147,103.667,102.461,102.892,508461.13578488,0
+PLD.US,D,20070417,000000,103.147,104.812,102.883,104.47,1253347.5519173,0
+PLD.US,D,20070418,000000,103.941,104.46,103.313,103.764,1094202.4949283,0
+PLD.US,D,20070419,000000,105.106,105.106,102.931,104.245,1148813.7439268,0
+PLD.US,D,20070420,000000,103.127,105.518,103.127,104.685,1114082.7446338,0
+PLD.US,D,20070423,000000,105.058,106.361,105.009,106.077,982130.04890342,0
+PLD.US,D,20070424,000000,106.351,106.351,104.175,105.029,589610.67633708,0
+PLD.US,D,20070425,000000,105.146,106.332,103.951,105.196,1102882.9488751,0
+PLD.US,D,20070426,000000,105.49,105.832,104.225,105.058,620192.77169833,0
+PLD.US,D,20070427,000000,104.793,105.273,104.284,104.685,659633.88917852,0
+PLD.US,D,20070430,000000,105.49,105.627,102.823,102.843,1217933.9120118,0
+PLD.US,D,20070501,000000,104.156,104.342,102.402,103.363,1307171.0601792,0
+PLD.US,D,20070502,000000,103.724,106.499,103.607,106.176,1808779.2597107,0
+PLD.US,D,20070503,000000,106.97,107.596,106.538,107.136,914962.9064272,0
+PLD.US,D,20070504,000000,107.655,107.881,105.695,106.332,1429407.6065642,0
+PLD.US,D,20070507,000000,107.283,107.645,106.194,106.313,726110.22792581,0
+PLD.US,D,20070508,000000,105.518,106.224,104.735,104.735,1097892.2235602,0
+PLD.US,D,20070509,000000,104.538,107.508,104.538,107.42,1131099.7812473,0
+PLD.US,D,20070510,000000,106.646,107.655,105.058,105.087,1061627.5787656,0
+PLD.US,D,20070511,000000,105.49,106.41,105.391,106.156,569901.85207687,0
+PLD.US,D,20070514,000000,105.665,106.332,104.342,104.499,816849.38951851,0
+PLD.US,D,20070515,000000,104.774,105.773,102.736,102.883,994737.98224844,0
+PLD.US,D,20070516,000000,103.392,103.687,101.392,102.06,1035252.5495407,0
+PLD.US,D,20070517,000000,101.549,101.971,99.913,100.354,990264.59443811,0
+PLD.US,D,20070518,000000,100.668,100.892,97.355,98.482,1945756.3536113,0
+PLD.US,D,20070521,000000,97.8352,100.688,97.4128,99.8146,2086925.207805,0
+PLD.US,D,20070522,000000,100.413,101.638,99.7858,101.245,1482402.5585072,0
+PLD.US,D,20070523,000000,101.666,102.48,99.3155,99.5703,1208931.0149656,0
+PLD.US,D,20070524,000000,99.5703,99.9517,96.8523,97.6784,1280127.6757957,0
+PLD.US,D,20070525,000000,97.9037,98.9226,96.6258,97.4618,1170046.0097931,0
+PLD.US,D,20070529,000000,98.139,101.305,98.139,100.511,1184363.0956432,0
+PLD.US,D,20070530,000000,101.187,105.273,101.187,105.273,1887024.7715886,0
+PLD.US,D,20070531,000000,105.361,105.783,102.617,102.617,2866814.0468523,0
+PLD.US,D,20070601,000000,103.607,103.871,102.118,103.068,1515750.9299528,0
+PLD.US,D,20070604,000000,102.275,103.724,102.216,103.421,869211.69993718,0
+PLD.US,D,20070605,000000,102.579,103.235,100.608,101.226,960701.86824257,0
+PLD.US,D,20070606,000000,100.981,101.638,99.8444,100.795,984337.15151148,0
+PLD.US,D,20070607,000000,100.217,100.795,96.0476,96.2407,1595045.4022935,0
+PLD.US,D,20070608,000000,96.2584,98.4918,95.5899,98.4918,1386370.6362913,0
+PLD.US,D,20070611,000000,96.9796,97.8843,96.4053,97.2177,869967.80859764,0
+PLD.US,D,20070612,000000,96.5103,96.5494,94.2719,94.5345,1607974.7583484,0
+PLD.US,D,20070613,000000,95.2264,97.8156,94.6354,97.8156,1411325.2832552,0
+PLD.US,D,20070614,000000,97.9821,98.8644,96.7268,97.2374,1031347.5187128,0
+PLD.US,D,20070615,000000,98.3448,99.0697,97.1796,97.8352,1170105.1923873,0
+PLD.US,D,20070618,000000,98.3742,98.5603,95.4753,95.5214,1216044.1505555,0
+PLD.US,D,20070619,000000,95.2166,96.0476,94.6629,96.0476,1094429.0214096,0
+PLD.US,D,20070620,000000,96.6582,96.6582,93.5319,93.5319,1275652.2472062,0
+PLD.US,D,20070621,000000,93.5319,94.8726,91.4199,93.1409,1329919.6249246,0
+PLD.US,D,20070622,000000,91.9934,93.1958,91.1181,91.9747,1292471.3282458,0
+PLD.US,D,20070625,000000,91.0456,92.4471,88.965,89.1807,1965386.6078759,0
+PLD.US,D,20070626,000000,89.5099,90.6595,88.7307,89.7892,1864563.9566979,0
+PLD.US,D,20070627,000000,88.965,93.0281,88.4908,91.8816,1989045.3601045,0
+PLD.US,D,20070628,000000,92.1236,93.3721,91.2926,91.5033,1518662.101354,0
+PLD.US,D,20070629,000000,92.1952,93.6172,89.6716,90.2978,1797488.6492817,0
+PLD.US,D,20070702,000000,91.1916,94.2719,90.8339,94.0631,1294024.361149,0
+PLD.US,D,20070703,000000,94.0347,95.197,92.8999,93.282,627365.08988238,0
+PLD.US,D,20070705,000000,95.6085,96.2878,93.5319,93.8504,1096190.213782,0
+PLD.US,D,20070706,000000,93.8602,95.4361,92.8058,95.0157,808407.70672768,0
+PLD.US,D,20070709,000000,95.0157,95.4655,93.8504,94.3934,742052.79433747,0
+PLD.US,D,20070710,000000,93.6172,94.166,90.9908,91.1632,1333020.5887831,0
+PLD.US,D,20070711,000000,90.443,90.9908,89.3119,90.8957,1231796.9245098,0
+PLD.US,D,20070712,000000,91.9747,94.1102,90.8957,94.1102,1680886.6940208,0
+PLD.US,D,20070713,000000,93.9553,95.9428,93.1958,95.1401,1143273.0286417,0
+PLD.US,D,20070716,000000,95.7213,97.2864,95.3695,95.6085,1138177.2032026,0
+PLD.US,D,20070717,000000,95.2548,96.6974,94.5345,94.9676,924792.31901321,0
+PLD.US,D,20070718,000000,94.6354,94.7589,92.2049,94.3747,1740942.7416863,0
+PLD.US,D,20070719,000000,95.2264,95.9819,94.5962,95.0617,832852.15891393,0
+PLD.US,D,20070720,000000,95.0333,95.3596,91.9747,92.6039,1590299.5704718,0
+PLD.US,D,20070723,000000,93.1232,93.3811,91.6982,92.3441,1099364.6456885,0
+PLD.US,D,20070724,000000,91.5523,93.1232,90.1057,90.5693,1306069.0394594,0
+PLD.US,D,20070725,000000,92.2246,92.5843,88.8994,90.5341,1260847.4151486,0
+PLD.US,D,20070726,000000,87.9007,90.2489,86.8825,89.6912,3038687.4431539,0
+PLD.US,D,20070727,000000,87.0119,91.4837,87.0119,89.0003,1998577.8393299,0
+PLD.US,D,20070730,000000,91.7169,91.7169,89.0473,90.8065,1809192.5174807,0
+PLD.US,D,20070731,000000,93.6172,94.9489,90.0519,90.2978,2708094.4923079,0
+PLD.US,D,20070801,000000,90.0793,90.5693,86.7051,89.4933,2382840.219615,0
+PLD.US,D,20070802,000000,89.8902,92.3805,89.8373,92.0854,2068953.0865681,0
+PLD.US,D,20070803,000000,90.6692,91.7816,88.6779,88.8024,1913634.4904112,0
+PLD.US,D,20070806,000000,89.0473,93.6544,88.1291,93.4947,1670008.3209721,0
+PLD.US,D,20070807,000000,92.7225,95.2264,91.5876,94.0347,2101452.4939036,0
+PLD.US,D,20070808,000000,94.0102,99.4232,94.0102,98.237,1972156.8925751,0
+PLD.US,D,20070809,000000,95.3979,99.8643,89.3414,99.1971,2345304.1694346,0
+PLD.US,D,20070810,000000,96.7268,98.3742,94.4512,94.5865,1684485.6079824,0
+PLD.US,D,20070813,000000,93.673,95.4655,91.275,91.275,1608114.5517175,0
+PLD.US,D,20070814,000000,90.6076,90.732,85.0234,85.0949,2317208.7634195,0
+PLD.US,D,20070815,000000,85.0949,87.934,82.986,84.4207,2550351.4505678,0
+PLD.US,D,20070816,000000,81.9677,88.5711,81.96,88.1565,3155462.8646391,0
+PLD.US,D,20070817,000000,92.3441,94.412,88.9347,90.5693,2403283.724355,0
+PLD.US,D,20070820,000000,90.8516,94.7589,90.6692,93.6917,2245127.424845,0
+PLD.US,D,20070821,000000,93.6172,96.3269,92.649,96.173,1671189.9320771,0
+PLD.US,D,20070822,000000,96.0565,97.4128,94.4698,95.3596,1462742.7129456,0
+PLD.US,D,20070823,000000,95.1794,96.2975,92.6391,93.5879,1264057.5606895,0
+PLD.US,D,20070824,000000,93.0281,93.673,91.2573,91.5876,1247292.5602963,0
+PLD.US,D,20070827,000000,91.5876,92.0472,90.5341,91.075,1188635.4667112,0
+PLD.US,D,20070828,000000,90.8144,91.5219,89.1346,89.3218,1249061.9157852,0
+PLD.US,D,20070829,000000,89.653,92.6667,89.4306,92.502,1198334.2694341,0
+PLD.US,D,20070830,000000,91.7904,93.4771,91.0269,92.8146,949494.92975695,0
+PLD.US,D,20070831,000000,94.3356,96.4053,93.8132,95.4753,1499415.5135624,0
+PLD.US,D,20070904,000000,95.4174,98.4036,94.702,97.6391,1409934.4922913,0
+PLD.US,D,20070905,000000,97.2177,97.2177,94.4874,95.6654,1384292.1027672,0
+PLD.US,D,20070906,000000,95.4459,97.3647,95.0431,97.1012,899523.39206628,0
+PLD.US,D,20070907,000000,95.1597,96.6082,94.559,95.494,1024856.8207516,0
+PLD.US,D,20070910,000000,95.8555,96.3073,91.957,94.3551,1289643.8287881,0
+PLD.US,D,20070911,000000,94.3934,96.9796,94.0102,96.6258,1122465.2448304,0
+PLD.US,D,20070912,000000,96.814,98.237,96.076,97.1305,982700.44666482,0
+PLD.US,D,20070913,000000,98.3742,100.431,97.9332,99.9815,1044077.8988044,0
+PLD.US,D,20070914,000000,99.1091,100.334,97.9136,100.334,818109.57061928,0
+PLD.US,D,20070917,000000,99.8146,100.147,98.4331,99.4809,658497.17521393,0
+PLD.US,D,20070918,000000,100.129,103.941,99.6676,103.539,1441499.2227943,0
+PLD.US,D,20070919,000000,103.539,106.106,103.44,105.411,1508448.0019057,0
+PLD.US,D,20070920,000000,105.303,105.43,102.804,102.911,956174.39978579,0
+PLD.US,D,20070921,000000,104.685,104.715,102.911,103.039,1309991.41691,0
+PLD.US,D,20070924,000000,103.313,106.019,103.108,105.734,1023475.2132937,0
+PLD.US,D,20070925,000000,105.361,105.361,102.647,103.255,979489.28073436,0
+PLD.US,D,20070926,000000,103.951,105.224,103.402,104.46,955540.73787197,0
+PLD.US,D,20070927,000000,104.245,105.087,103.647,104.666,847788.62122411,0
+PLD.US,D,20070928,000000,104.931,105.783,104.284,105.293,1289514.2393146,0
+PLD.US,D,20071001,000000,106.224,107.605,105.48,106.332,1364882.2526466,0
+PLD.US,D,20071002,000000,107.9,110.271,107.381,109.713,1764768.8378021,0
+PLD.US,D,20071003,000000,109.389,109.939,108.566,109.625,1173069.4240453,0
+PLD.US,D,20071004,000000,109.977,110.547,108.763,109.83,1296756.9643781,0
+PLD.US,D,20071005,000000,110.624,113.594,109.713,113.545,1273134.9461734,0
+PLD.US,D,20071008,000000,112.457,113.506,111.849,112.153,942793.01115788,0
+PLD.US,D,20071009,000000,113.084,114.104,111.242,114.104,1239795.7582337,0
+PLD.US,D,20071010,000000,114.201,115.025,113.241,114.485,1403364.2039448,0
+PLD.US,D,20071011,000000,114.328,116.436,112.359,113.369,1701565.9087481,0
+PLD.US,D,20071012,000000,113.83,114.838,113.28,113.849,1134053.8090097,0
+PLD.US,D,20071015,000000,113.917,114.878,111.164,111.575,1717889.0804639,0
+PLD.US,D,20071016,000000,111.536,112.085,110.253,111.164,1398912.2443152,0
+PLD.US,D,20071017,000000,112.702,113.849,110.086,113.663,2047444.2951323,0
+PLD.US,D,20071018,000000,112.662,115.633,111.811,114.917,1255306.6998635,0
+PLD.US,D,20071019,000000,114.77,114.77,110.419,110.821,1836793.0345614,0
+PLD.US,D,20071022,000000,108.733,113.81,107.919,111.536,1308797.5611303,0
+PLD.US,D,20071023,000000,111.536,115.241,110.888,112.124,1469734.4221784,0
+PLD.US,D,20071024,000000,112.065,112.222,109.37,111.801,1461672.3243021,0
+PLD.US,D,20071025,000000,114.281,114.848,110.664,111.399,2057213.5047346,0
+PLD.US,D,20071026,000000,112.899,113.564,111.712,112.378,1463743.7150994,0
+PLD.US,D,20071029,000000,111.996,112.173,110.928,111.085,1014273.3402843,0
+PLD.US,D,20071030,000000,110.144,113.143,110.066,112.104,814832.07936772,0
+PLD.US,D,20071031,000000,112.34,113.907,111.399,113.84,1473269.0515978,0
+PLD.US,D,20071101,000000,113.241,113.241,105.577,108.449,7068206.8173386,0
+PLD.US,D,20071102,000000,108.498,108.498,105.607,106.832,4195470.4295074,0
+PLD.US,D,20071105,000000,106.313,108.214,104.342,107.625,2229685.8697051,0
+PLD.US,D,20071106,000000,107.685,110.144,107.685,109.625,2289943.9545024,0
+PLD.US,D,20071107,000000,107.734,109.478,107.117,107.154,1891802.2354865,0
+PLD.US,D,20071108,000000,107.154,109.164,106.41,108.831,2524636.6133852,0
+PLD.US,D,20071109,000000,106.95,109.526,106.646,108.252,2161284.0558668,0
+PLD.US,D,20071112,000000,108.252,110.507,106.793,109.184,1919813.9695579,0
+PLD.US,D,20071113,000000,109.958,111.33,109.135,111.144,2115817.5380628,0
+PLD.US,D,20071114,000000,110.968,112.927,110.4,110.664,1647915.8667107,0
+PLD.US,D,20071115,000000,110.988,111.849,108.91,110.046,1524273.2235186,0
+PLD.US,D,20071116,000000,112.662,112.662,107.9,109.526,2109295.2080254,0
+PLD.US,D,20071119,000000,109.83,109.977,107.361,107.361,2360431.4445915,0
+PLD.US,D,20071120,000000,107.184,109.439,102.461,104.715,2382701.4466355,0
+PLD.US,D,20071121,000000,103.46,103.568,99.9815,100.775,2505432.8819548,0
+PLD.US,D,20071123,000000,102.529,103.421,101.432,103.255,590014.75060096,0
+PLD.US,D,20071126,000000,102.51,104.421,97.6,97.9136,1995924.8264863,0
+PLD.US,D,20071127,000000,98.2664,99.913,96.6778,99.6676,2655974.0142138,0
+PLD.US,D,20071128,000000,100.608,104.675,95.0999,104.382,2844169.5618416,0
+PLD.US,D,20071129,000000,104.235,105.106,101.951,103.225,1925691.4133963,0
+PLD.US,D,20071130,000000,104.235,105.48,102.706,103.834,2264194.424075,0
+PLD.US,D,20071203,000000,102.627,104.137,100.981,103.039,1667284.901249,0
+PLD.US,D,20071204,000000,102.216,102.804,101.206,101.501,1716002.3801762,0
+PLD.US,D,20071205,000000,102.255,106.361,102.255,106.361,1625739.7405059,0
+PLD.US,D,20071206,000000,105.156,109.88,104.342,109.86,2004978.7430103,0
+PLD.US,D,20071207,000000,110.281,110.988,109.204,109.419,1544709.5855316,0
+PLD.US,D,20071210,000000,109.88,112.535,108.674,112.535,1440742.0937443,0
+PLD.US,D,20071211,000000,112.662,113.907,106.646,106.675,2005822.6051724,0
+PLD.US,D,20071212,000000,108.87,111.369,107.655,109.693,2013589.8104672,0
+PLD.US,D,20071213,000000,109.409,109.556,103.941,105.754,1731820.4590622,0
+PLD.US,D,20071214,000000,103.911,106.733,102.275,102.294,1353017.1628979,0
+PLD.US,D,20071217,000000,101.628,101.931,97.8843,97.9821,2160464.683054,0
+PLD.US,D,20071218,000000,98.8842,99.7173,94.2238,96.173,2349384.707266,0
+PLD.US,D,20071219,000000,96.3466,99.756,96.3466,98.5603,1803402.827144,0
+PLD.US,D,20071220,000000,99.462,99.7272,94.6159,95.3793,2308036.4817071,0
+PLD.US,D,20071221,000000,96.6778,96.814,95.0157,96.2308,2018208.0935944,0
+PLD.US,D,20071224,000000,96.2779,100.775,96.2779,100.531,537570.80901787,0
+PLD.US,D,20071226,000000,99.0795,99.4034,97.6588,98.815,907105.90685156,0
+PLD.US,D,20071227,000000,98.482,99.6577,97.355,97.8843,1055350.1422215,0
+PLD.US,D,20071228,000000,98.815,99.8832,96.765,98.9522,1138057.8176246,0
+PLD.US,D,20071231,000000,98.4036,100.952,97.8646,100.569,983158.60157514,0
+PLD.US,D,20080102,000000,100.834,101.549,97.6391,98.3448,1634879.3697524,0
+PLD.US,D,20080103,000000,98.3448,98.3448,92.4833,93.0007,2426411.874015,0
+PLD.US,D,20080104,000000,92.2423,92.5205,90.443,90.732,2139353.8435449,0
+PLD.US,D,20080107,000000,91.8816,93.4947,88.5711,92.4088,2335464.552953,0
+PLD.US,D,20080108,000000,93.918,94.702,88.5084,88.917,2495349.3923695,0
+PLD.US,D,20080109,000000,89.1973,90.096,84.009,88.7307,2756361.9794411,0
+PLD.US,D,20080110,000000,88.234,91.5219,86.4906,90.0519,2749696.7948661,0
+PLD.US,D,20080111,000000,90.0519,93.5879,87.347,91.6807,2656097.48135,0
+PLD.US,D,20080114,000000,92.5843,93.5418,88.8729,92.0668,1934886.143679,0
+PLD.US,D,20080115,000000,91.1015,91.1015,86.8199,87.2853,2447678.8331261,0
+PLD.US,D,20080116,000000,86.7335,89.5099,86.3837,88.1732,2261153.6632002,0
+PLD.US,D,20080117,000000,88.33,89.0189,82.6919,84.4383,2704086.4021347,0
+PLD.US,D,20080118,000000,85.1861,87.2177,82.051,84.7,2766132.209433,0
+PLD.US,D,20080122,000000,80.4545,88.7935,79.5088,87.4675,3439774.0064263,0
+PLD.US,D,20080123,000000,84.7432,95.1401,83.5525,95.0059,3358469.3666618,0
+PLD.US,D,20080124,000000,95.6085,95.6085,90.6692,93.5692,2130490.7398677,0
+PLD.US,D,20080125,000000,94.6629,95.5899,91.3749,92.299,1740313.1613307,0
+PLD.US,D,20080128,000000,92.5843,97.1305,90.8957,96.911,1982462.8270834,0
+PLD.US,D,20080129,000000,97.6784,98.3251,95.541,96.6679,2162179.9578964,0
+PLD.US,D,20080130,000000,95.8555,97.355,91.6248,92.3441,2366769.0841194,0
+PLD.US,D,20080131,000000,90.6076,95.9134,89.9244,94.1748,3756004.9742818,0
+PLD.US,D,20080201,000000,93.5418,97.1983,92.7587,96.1927,2359492.6862007,0
+PLD.US,D,20080204,000000,95.6654,95.836,92.6851,93.2339,2430640.368332,0
+PLD.US,D,20080205,000000,91.1447,92.5304,88.917,88.917,1873715.8306192,0
+PLD.US,D,20080206,000000,88.7661,89.8373,86.5405,88.3849,2194698.7526336,0
+PLD.US,D,20080207,000000,87.8566,89.9892,86.5405,89.1807,3309175.3676358,0
+PLD.US,D,20080208,000000,90.0606,91.2103,88.084,89.5099,2208361.7687788,0
+PLD.US,D,20080211,000000,89.747,89.9059,84.9793,85.2733,1921197.617795,0
+PLD.US,D,20080212,000000,85.3684,86.9491,84.5128,86.0818,2074733.5933987,0
+PLD.US,D,20080213,000000,85.6477,86.5954,84.4383,86.2641,1637809.9285552,0
+PLD.US,D,20080214,000000,86.7855,87.0864,83.6553,84.7432,1266049.3611015,0
+PLD.US,D,20080215,000000,84.3031,86.6807,84.1777,86.6807,1332351.2132348,0
+PLD.US,D,20080219,000000,87.2079,88.1899,85.3684,85.9603,1440287.0000026,0
+PLD.US,D,20080220,000000,85.3762,86.3415,83.9582,86.2641,1469487.4879061,0
+PLD.US,D,20080221,000000,86.7521,87.2764,83.765,84.111,1190825.2226968,0
+PLD.US,D,20080222,000000,84.111,86.8992,83.2035,86.8992,1540241.299669,0
+PLD.US,D,20080225,000000,86.7855,89.2512,85.287,89.2346,1521761.0244334,0
+PLD.US,D,20080226,000000,88.6495,90.1057,87.6175,90.0352,1784822.5537319,0
+PLD.US,D,20080227,000000,89.1179,90.732,88.6593,89.2346,1064266.3061556,0
+PLD.US,D,20080228,000000,89.0092,89.0092,87.6097,88.084,1245912.9936176,0
+PLD.US,D,20080229,000000,86.4003,87.254,85.139,85.4947,1540055.58877,0
+PLD.US,D,20080303,000000,86.0142,86.0818,83.9582,85.3684,1617412.3413453,0
+PLD.US,D,20080304,000000,85.047,85.2037,82.634,84.2855,2014483.6717176,0
+PLD.US,D,20080305,000000,84.4207,85.531,83.6807,84.8078,1738757.0672589,0
+PLD.US,D,20080306,000000,84.5648,85.8046,82.2284,82.4274,2637071.2977023,0
+PLD.US,D,20080307,000000,81.9276,84.2766,81.0024,83.4054,1930352.5528849,0
+PLD.US,D,20080310,000000,83.6376,83.6376,81.7619,81.9854,1533263.8758901,0
+PLD.US,D,20080311,000000,83.6807,87.595,83.4054,87.2353,2847783.7816464,0
+PLD.US,D,20080312,000000,87.3667,88.625,85.3948,85.485,2340483.8491754,0
+PLD.US,D,20080313,000000,83.9316,87.9007,82.7086,86.9756,2279147.2126181,0
+PLD.US,D,20080314,000000,87.1206,88.1369,83.5358,86.1603,2742836.715886,0
+PLD.US,D,20080317,000000,84.8431,87.0589,83.8504,86.3239,1767049.4084582,0
+PLD.US,D,20080318,000000,88.7935,91.6807,88.0507,91.6248,3424263.0647966,0
+PLD.US,D,20080319,000000,92.2903,93.9729,90.8957,92.4088,3262177.2451092,0
+PLD.US,D,20080320,000000,92.502,97.1698,92.1236,97.1208,2930281.2568011,0
+PLD.US,D,20080324,000000,97.3158,99.1971,97.3158,97.9528,2051658.5039956,0
+PLD.US,D,20080325,000000,97.796,97.796,94.8912,96.5494,2164706.4424353,0
+PLD.US,D,20080326,000000,95.9231,96.5003,94.7589,95.5214,1483655.596881,0
+PLD.US,D,20080327,000000,96.765,96.765,94.9295,94.9295,1834835.9273944,0
+PLD.US,D,20080328,000000,95.1597,96.2407,93.8602,94.3551,2304730.419548,0
+PLD.US,D,20080331,000000,94.9676,95.541,93.085,93.4388,1957253.0827307,0
+PLD.US,D,20080401,000000,94.5962,98.7756,94.0347,98.4036,3209904.7289714,0
+PLD.US,D,20080402,000000,99.1871,100.569,97.403,98.6388,1680093.8513364,0
+PLD.US,D,20080403,000000,98.6878,99.8832,97.8646,99.3155,2316193.475812,0
+PLD.US,D,20080404,000000,98.58,99.3155,96.9307,97.3844,1820467.8220665,0
+PLD.US,D,20080407,000000,98.4036,98.9038,96.3466,97.6784,1514059.1240701,0
+PLD.US,D,20080408,000000,97.2471,97.6784,95.7595,96.076,1545361.6144575,0
+PLD.US,D,20080409,000000,96.3073,97.3158,94.7394,94.8912,1776342.0961381,0
+PLD.US,D,20080410,000000,93.8985,97.1796,93.8504,96.3858,1390116.4863487,0
+PLD.US,D,20080411,000000,95.4361,96.2584,94.4316,94.8912,1196639.4023827,0
+PLD.US,D,20080414,000000,94.6923,96.2407,94.166,94.7394,999836.86885617,0
+PLD.US,D,20080415,000000,96.0565,96.6082,94.6159,96.3269,1174094.9155484,0
+PLD.US,D,20080416,000000,97.3354,101.873,96.9601,101.638,1580183.4284208,0
+PLD.US,D,20080417,000000,101.226,102.99,100.001,102.941,1125575.3921949,0
+PLD.US,D,20080418,000000,103.941,105.665,101.501,102.736,1032725.0446124,0
+PLD.US,D,20080421,000000,102.382,103.068,101.501,102.334,873406.52139893,0
+PLD.US,D,20080422,000000,101.922,102.961,101.168,102.314,735051.9015987,0
+PLD.US,D,20080423,000000,102.892,105.538,102.892,104.979,988301.36493375,0
+PLD.US,D,20080424,000000,100.551,105.106,99.8146,103.117,2492532.0968075,0
+PLD.US,D,20080425,000000,103.587,103.804,100.608,102.617,1802734.4719853,0
+PLD.US,D,20080428,000000,101.922,104.313,101.922,103.627,1092103.5536131,0
+PLD.US,D,20080429,000000,103.568,103.568,101.539,101.823,1543799.3980483,0
+PLD.US,D,20080430,000000,101.059,102.216,99.0598,99.3636,2036607.7580552,0
+PLD.US,D,20080501,000000,98.8446,100.256,96.2975,99.756,3705212.0229992,0
+PLD.US,D,20080502,000000,99.7361,100.413,98.6681,99.7173,3305065.2385072,0
+PLD.US,D,20080505,000000,99.6974,100.304,98.8644,100.256,1637651.7681742,0
+PLD.US,D,20080506,000000,98.3448,100.276,97.649,100.109,1933811.6734773,0
+PLD.US,D,20080507,000000,100.06,100.471,99.0411,99.0598,855184.40472077,0
+PLD.US,D,20080508,000000,97.9626,99.0016,97.2471,98.0507,1355789.5613195,0
+PLD.US,D,20080509,000000,96.2779,98.5309,96.2779,97.9821,1139931.2528482,0
+PLD.US,D,20080512,000000,98.6388,101.422,98.2173,101.334,1503432.7872415,0
+PLD.US,D,20080513,000000,101.039,101.931,100.167,101.746,1859149.7697176,0
+PLD.US,D,20080514,000000,102.755,102.892,101.746,102.48,1131689.5664102,0
+PLD.US,D,20080515,000000,102.275,103.539,101.589,103.539,1370683.1672684,0
+PLD.US,D,20080516,000000,104.088,104.088,102.422,103.587,1305775.1672675,0
+PLD.US,D,20080519,000000,104.118,105.156,103.117,104.165,1236786.6294352,0
+PLD.US,D,20080520,000000,103.48,103.99,100.109,100.825,1549196.2384062,0
+PLD.US,D,20080521,000000,101.305,101.726,97.5313,97.6784,1850495.8458993,0
+PLD.US,D,20080522,000000,97.5901,97.9037,96.1927,96.6679,1189679.3252261,0
+PLD.US,D,20080523,000000,96.3269,97.4618,95.3695,96.0565,1245359.9424786,0
+PLD.US,D,20080527,000000,96.2123,98.3742,96.2123,98.237,1049833.9162857,0
+PLD.US,D,20080528,000000,98.6681,99.0697,97.5901,98.2173,1221532.8259734,0
+PLD.US,D,20080529,000000,97.5706,99.5007,97.4128,99.462,1152603.4707351,0
+PLD.US,D,20080530,000000,99.1871,99.4332,97.796,98.3056,954868.30115504,0
+PLD.US,D,20080602,000000,97.4128,98.286,96.6082,96.6385,1355750.7865164,0
+PLD.US,D,20080603,000000,96.5886,98.2566,95.6654,96.2779,1572053.9848339,0
+PLD.US,D,20080604,000000,95.7987,96.8523,94.4972,95.0999,2342677.6867192,0
+PLD.US,D,20080605,000000,95.3793,97.0227,94.5678,96.7455,1702629.1546648,0
+PLD.US,D,20080606,000000,96.0094,96.3563,92.6667,93.0948,2047495.31461,0
+PLD.US,D,20080609,000000,93.2624,94.6727,91.0456,91.1828,2091700.6309238,0
+PLD.US,D,20080610,000000,90.0793,92.5205,89.5824,92.2903,1667379.7974777,0
+PLD.US,D,20080611,000000,90.9908,92.4471,90.2058,90.4605,1845206.1464447,0
+PLD.US,D,20080612,000000,91.2475,91.7444,89.6912,91.1632,1925090.4039483,0
+PLD.US,D,20080613,000000,92.0472,93.7004,90.5243,93.5692,1320924.8909949,0
+PLD.US,D,20080616,000000,93.2439,95.5801,92.2804,95.3695,1199913.8324656,0
+PLD.US,D,20080617,000000,95.8741,95.9134,92.7685,92.7881,1410008.9807289,0
+PLD.US,D,20080618,000000,92.4088,92.9449,91.1181,92.0472,2063801.1397034,0
+PLD.US,D,20080619,000000,91.57,94.412,91.4013,94.166,1525209.9411302,0
+PLD.US,D,20080620,000000,91.7081,92.4275,89.6031,90.2234,2291940.8568621,0
+PLD.US,D,20080623,000000,90.5693,91.7444,89.359,89.653,1387757.3456968,0
+PLD.US,D,20080624,000000,89.2865,92.649,88.7123,89.9519,1225580.7113391,0
+PLD.US,D,20080625,000000,90.7222,93.3545,90.3429,91.57,1892960.3776317,0
+PLD.US,D,20080626,000000,90.4605,91.616,87.3931,87.4519,2076523.3566786,0
+PLD.US,D,20080627,000000,87.3667,88.1732,85.287,85.4115,2773989.2090086,0
+PLD.US,D,20080630,000000,85.8496,87.7655,84.7432,86.2464,1744241.6611185,0
+PLD.US,D,20080701,000000,85.047,85.047,81.8198,84.3864,2911245.8896474,0
+PLD.US,D,20080702,000000,84.6138,85.0665,81.7953,82.0098,2294385.7102365,0
+PLD.US,D,20080703,000000,83.0526,83.3691,81.2797,82.3137,1040365.7216022,0
+PLD.US,D,20080707,000000,83.2212,83.9582,79.5088,79.8725,2213753.507189,0
+PLD.US,D,20080708,000000,79.5255,85.9289,78.4407,83.7905,2953752.2573515,0
+PLD.US,D,20080709,000000,83.8984,83.9768,76.998,77.884,2677176.6887829,0
+PLD.US,D,20080710,000000,77.884,80.0479,76.7285,79.0072,2244563.1494209,0
+PLD.US,D,20080711,000000,79.0072,80.9367,76.1729,78.6523,2460980.6313686,0
+PLD.US,D,20080714,000000,80.6555,80.6555,74.3187,74.6499,2780502.35554,0
+PLD.US,D,20080715,000000,73.6846,77.4625,71.9049,74.8567,5451613.8488062,0
+PLD.US,D,20080716,000000,75.3811,81.0602,73.7933,80.5026,2915718.2570682,0
+PLD.US,D,20080717,000000,80.5408,81.6424,76.4111,81.219,4016834.911623,0
+PLD.US,D,20080718,000000,80.9043,81.4209,78.2201,80.5585,2680697.0327486,0
+PLD.US,D,20080721,000000,79.7156,81.8873,79.5088,81.6591,1761941.3383444,0
+PLD.US,D,20080722,000000,79.6705,83.034,78.2691,82.8555,2788556.2902998,0
+PLD.US,D,20080723,000000,83.034,86.4522,78.5925,85.4703,3202215.0732828,0
+PLD.US,D,20080724,000000,87.104,87.104,76.3033,77.0137,3858764.3248358,0
+PLD.US,D,20080725,000000,77.1285,80.092,76.9676,79.2324,2510858.2932202,0
+PLD.US,D,20080728,000000,78.7777,80.4213,75.6025,75.7465,2515584.7376403,0
+PLD.US,D,20080729,000000,75.97,84.8961,75.97,81.3865,2688689.7441351,0
+PLD.US,D,20080730,000000,81.8383,82.8889,78.8572,81.3718,2258596.5669747,0
+PLD.US,D,20080731,000000,79.8166,80.1497,76.998,77.5703,2654531.1833826,0
+PLD.US,D,20080801,000000,78.0103,78.3132,75.0625,76.7765,2075580.5167295,0
+PLD.US,D,20080804,000000,76.8716,77.3156,75.0008,75.1086,1999678.8396601,0
+PLD.US,D,20080805,000000,75.6799,79.798,75.3007,79.4236,2330204.4447955,0
+PLD.US,D,20080806,000000,79.4236,79.4236,77.3744,77.9173,1832554.3363488,0
+PLD.US,D,20080807,000000,77.4478,77.6312,73.9669,74.697,2756377.2852845,0
+PLD.US,D,20080808,000000,74.841,78.7954,73.3043,78.1437,1942753.3471502,0
+PLD.US,D,20080811,000000,77.0627,82.1785,76.508,81.7619,3807641.7877267,0
+PLD.US,D,20080812,000000,80.8329,81.219,76.2503,77.3607,3132115.3312248,0
+PLD.US,D,20080813,000000,75.9533,78.9188,73.1594,73.6846,2800907.0854769,0
+PLD.US,D,20080814,000000,73.7287,75.7779,73.0476,75.2212,1859535.4769695,0
+PLD.US,D,20080815,000000,75.9366,77.7576,73.8885,75.283,1771671.7731436,0
+PLD.US,D,20080818,000000,75.476,76.1122,71.7452,72.684,2653433.2442211,0
+PLD.US,D,20080819,000000,72.4781,72.4781,70.2849,71.6844,2358980.4506439,0
+PLD.US,D,20080820,000000,72.047,73.0339,69.5235,70.9053,2064140.9294253,0
+PLD.US,D,20080821,000000,70.2702,70.6004,67.4458,68.175,3319405.793317,0
+PLD.US,D,20080822,000000,69.0795,70.3505,67.9054,70.3505,2847842.9642406,0
+PLD.US,D,20080825,000000,70.0477,70.2849,66.3344,66.6667,2084510.9661174,0
+PLD.US,D,20080826,000000,67.0195,67.7497,65.3487,67.7497,2450714.4920531,0
+PLD.US,D,20080827,000000,67.6379,68.3513,66.7314,67.6957,2324999.437674,0
+PLD.US,D,20080828,000000,67.6957,69.4921,67.5252,68.5561,3134181.6200742,0
+PLD.US,D,20080829,000000,67.8094,69.1599,67.4291,68.3356,2467707.0393171,0
+PLD.US,D,20080902,000000,69.6989,70.4456,68.5561,69.8233,2554086.0763401,0
+PLD.US,D,20080903,000000,69.8096,71.6344,69.253,71.3806,4395160.6654755,0
+PLD.US,D,20080904,000000,70.3505,71.4296,69.0296,69.2226,3796168.5275671,0
+PLD.US,D,20080905,000000,68.8707,69.8096,67.0637,69.8096,2047662.6584971,0
+PLD.US,D,20080908,000000,73.4759,74.792,71.8235,74.5382,4840318.87403,0
+PLD.US,D,20080909,000000,73.5219,76.5403,68.8707,69.6332,3821873.1608542,0
+PLD.US,D,20080910,000000,70.4603,71.1454,66.6373,67.8751,3519531.7356251,0
+PLD.US,D,20080911,000000,66.2717,68.8874,65.6367,68.809,3039379.2672723,0
+PLD.US,D,20080912,000000,67.7928,69.5881,67.334,69.3333,2102584.1059204,0
+PLD.US,D,20080915,000000,66.2218,69.1119,61.1001,61.1001,3822811.9192451,0
+PLD.US,D,20080916,000000,59.6351,69.7949,57.971,69.7802,5783698.6091821,0
+PLD.US,D,20080917,000000,65.4956,71.3511,65.4446,67.5095,5198242.9591142,0
+PLD.US,D,20080918,000000,59.6693,68.1426,52.7857,65.619,13247249.237376,0
+PLD.US,D,20080919,000000,67.7928,71.4129,57.1301,66.8098,7918760.6942575,0
+PLD.US,D,20080922,000000,66.0973,68.3817,60.5416,62.2909,3781214.7186346,0
+PLD.US,D,20080923,000000,68.4287,68.4287,63.2258,65.8445,2720528.9594284,0
+PLD.US,D,20080924,000000,66.4932,66.6549,61.8911,62.4016,1800965.1164965,0
+PLD.US,D,20080925,000000,64.3528,65.2564,62.0342,63.5551,2348590.844192,0
+PLD.US,D,20080926,000000,62.6839,68.7796,59.0823,63.4296,2285690.9708361,0
+PLD.US,D,20080929,000000,63.0976,64.4449,58.3199,58.3199,2457113.3549542,0
+PLD.US,D,20080930,000000,59.1147,67.8407,58.3826,65.4956,2311619.0694357,0
+PLD.US,D,20081001,000000,64.8742,64.8742,59.5086,61.7814,2193189.5964814,0
+PLD.US,D,20081002,000000,61.0012,61.8745,57.7152,58.2581,1933925.9571076,0
+PLD.US,D,20081003,000000,57.4319,65.968,53.6384,53.6384,2506347.1509964,0
+PLD.US,D,20081006,000000,51.448,52.084,47.178,50.4651,4343810.5814957,0
+PLD.US,D,20081007,000000,50.1141,55.5111,43.2433,43.942,4495547.6103133,0
+PLD.US,D,20081008,000000,42.4955,47.9081,38.9292,42.4368,3889167.8520248,0
+PLD.US,D,20081009,000000,43.0855,45.2298,37.8807,37.8807,3911786.8272966,0
+PLD.US,D,20081010,000000,34.9307,43.3394,34.9142,43.3394,8162871.5487354,0
+PLD.US,D,20081013,000000,45.3709,49.4164,41.5478,49.2263,3793968.567686,0
+PLD.US,D,20081014,000000,51.4637,51.4784,40.1366,42.9414,4162853.677373,0
+PLD.US,D,20081015,000000,41.5478,42.0389,34.8504,36.5791,3538110.9886476,0
+PLD.US,D,20081016,000000,36.5791,37.8493,32.1819,35.3228,5789090.3475922,0
+PLD.US,D,20081017,000000,34.6593,38.1492,33.4068,35.215,4456070.7791988,0
+PLD.US,D,20081020,000000,35.4052,36.4048,33.0854,34.4838,2827211.7078224,0
+PLD.US,D,20081021,000000,33.8635,34.7857,29.2144,29.8043,4425830.5143385,0
+PLD.US,D,20081022,000000,29.1997,29.2144,24.4377,25.8225,5858991.1136871,0
+PLD.US,D,20081023,000000,24.5964,27.8668,18.6488,26.6123,12294678.853499,0
+PLD.US,D,20081024,000000,23.9938,23.9938,19.0428,19.124,7280946.815329,0
+PLD.US,D,20081027,000000,19.0917,20.5647,16.5065,16.8681,5411811.5134235,0
+PLD.US,D,20081028,000000,17.8374,19.963,16.4114,19.6944,7912428.1566774,0
+PLD.US,D,20081029,000000,19.6944,21.6309,18.9496,20.1365,6564726.202973,0
+PLD.US,D,20081030,000000,21.4859,21.9642,20.0286,21.8397,3954092.1782585,0
+PLD.US,D,20081031,000000,21.6643,22.7403,20.3609,22.217,5180769.8083695,0
+PLD.US,D,20081103,000000,22.0749,22.5992,21.1232,21.2026,2318935.262547,0
+PLD.US,D,20081104,000000,21.581,23.1999,21.0763,22.0592,3110707.558355,0
+PLD.US,D,20081105,000000,21.8045,22.2621,18.8868,18.8868,4387662.8430232,0
+PLD.US,D,20081106,000000,18.1901,20.2334,15.9478,16.1076,4918737.8521322,0
+PLD.US,D,20081107,000000,16.2526,17.5335,15.0432,15.8077,4882002.8077526,0
+PLD.US,D,20081110,000000,15.9654,17.4884,12.0581,12.3012,5165334.3755669,0
+PLD.US,D,20081111,000000,12.9176,13.885,8.04526,10.9037,9682856.0749531,0
+PLD.US,D,20081112,000000,8.61808,9.75706,5.74476,7.09357,15588664.702215,0
+PLD.US,D,20081113,000000,7.06191,11.234,6.98233,10.8566,16120223.375974,0
+PLD.US,D,20081114,000000,9.99616,10.3147,7.93432,8.06241,8786752.0082865,0
+PLD.US,D,20081117,000000,7.93432,8.60181,7.30005,7.83887,6155444.891182,0
+PLD.US,D,20081118,000000,7.8078,7.96686,6.74468,7.33181,6702682.8708467,0
+PLD.US,D,20081119,000000,7.14129,7.23674,5.42733,5.49075,8787191.7961849,0
+PLD.US,D,20081120,000000,5.42733,5.5223,3.50709,3.61794,13764981.63266,0
+PLD.US,D,20081121,000000,4.12607,5.11011,3.49122,4.82444,12063124.912889,0
+PLD.US,D,20081124,000000,5.01475,5.61766,3.80865,4.47525,14080094.253563,0
+PLD.US,D,20081125,000000,4.63372,6.96695,4.45909,5.20516,16780886.838214,0
+PLD.US,D,20081126,000000,5.3955,6.07778,4.99868,5.8558,8447277.5867513,0
+PLD.US,D,20081128,000000,6.03024,6.34787,5.74476,6.07778,4226058.6472061,0
+PLD.US,D,20081201,000000,6.20499,6.28437,3.88793,4.01543,12440785.372751,0
+PLD.US,D,20081202,000000,4.76122,5.87178,4.12607,5.07816,13981594.009014,0
+PLD.US,D,20081203,000000,4.84031,5.47477,4.6498,5.4438,9524356.9245526,0
+PLD.US,D,20081204,000000,5.23692,6.6018,5.15774,5.74476,9382573.7958466,0
+PLD.US,D,20081205,000000,5.7924,7.93432,5.58621,7.74449,13896993.510985,0
+PLD.US,D,20081208,000000,8.36318,11.2662,8.10876,10.935,15529066.80946,0
+PLD.US,D,20081209,000000,10.3804,10.5685,8.80948,10.1402,10745191.804071,0
+PLD.US,D,20081210,000000,10.9478,11.9023,10.3951,11.7758,9579922.2377852,0
+PLD.US,D,20081211,000000,11.6339,12.0434,8.72794,8.88759,11513086.984285,0
+PLD.US,D,20081212,000000,8.68052,12.7089,8.25292,12.6639,17221374.723773,0
+PLD.US,D,20081215,000000,12.7089,12.9665,11.0624,11.3917,10190014.173276,0
+PLD.US,D,20081216,000000,11.6809,12.6971,11.1085,12.6971,11135016.32782,0
+PLD.US,D,20081217,000000,12.1689,14.6003,11.5221,13.0116,9622216.364462,0
+PLD.US,D,20081218,000000,13.5537,13.885,12.3786,12.7266,10906267.438098,0
+PLD.US,D,20081219,000000,13.2381,14.713,12.3012,14.6621,10050126.928364,0
+PLD.US,D,20081222,000000,14.8052,15.8695,13.5056,14.5376,9917043.641006,0
+PLD.US,D,20081223,000000,16.9171,17.854,15.4089,16.0301,15980849.387008,0
+PLD.US,D,20081224,000000,17.5168,21.4702,16.8681,21.0763,15798600.669708,0
+PLD.US,D,20081226,000000,20.898,23.3763,19.616,21.5693,15912081.253319,0
+PLD.US,D,20081229,000000,21.4859,21.4859,17.996,19.4396,12375392.687711,0
+PLD.US,D,20081230,000000,19.5347,21.1379,19.4092,20.009,8174908.0639295,0
+PLD.US,D,20081231,000000,20.3158,22.4061,19.8855,22.0416,11551052.618467,0
+PLD.US,D,20090102,000000,21.8828,23.1823,20.8235,22.4875,8782462.2905961,0
+PLD.US,D,20090105,000000,22.4561,23.1401,21.5359,22.5502,10733162.431603,0
+PLD.US,D,20090106,000000,22.6452,26.4703,22.6452,25.7098,15908580.296756,0
+PLD.US,D,20090107,000000,24.7719,25.2795,23.9174,24.3759,9087321.016858,0
+PLD.US,D,20090108,000000,23.0579,24.2005,21.0587,23.7253,7452777.3552693,0
+PLD.US,D,20090109,000000,24.3593,24.3759,22.1385,22.4061,6973915.6797039,0
+PLD.US,D,20090112,000000,21.9956,22.5169,18.8213,19.6317,9823510.6528109,0
+PLD.US,D,20090113,000000,17.6795,20.0932,17.1386,19.3466,9016595.7760025,0
+PLD.US,D,20090114,000000,17.9803,18.7105,17.0591,17.41,8078829.2037941,0
+PLD.US,D,20090115,000000,17.5855,19.7895,14.1848,18.7732,10496377.974132,0
+PLD.US,D,20090116,000000,19.7895,20.7695,18.4371,20.2971,9064720.4085982,0
+PLD.US,D,20090120,000000,19.6317,19.9972,16.0458,16.284,10586572.247702,0
+PLD.US,D,20090121,000000,17.4404,19.0251,16.6016,18.8868,10713021.982561,0
+PLD.US,D,20090122,000000,17.9481,19.6807,17.2336,17.854,8524552.7081622,0
+PLD.US,D,20090123,000000,16.1213,17.6296,16.0919,17.41,7316764.5294984,0
+PLD.US,D,20090126,000000,17.3934,18.5821,15.9478,16.6016,7163920.3780133,0
+PLD.US,D,20090127,000000,17.2169,18.0127,16.4417,16.7416,4706921.3066893,0
+PLD.US,D,20090128,000000,17.7569,19.075,17.0915,18.8046,9695350.7450574,0
+PLD.US,D,20090129,000000,17.9314,18.0597,16.1076,16.3447,8138547.5025167,0
+PLD.US,D,20090130,000000,17.1229,17.3257,15.252,15.8861,7930618.6412794,0
+PLD.US,D,20090202,000000,15.0933,15.6186,14.4425,14.9981,7413934.1860685,0
+PLD.US,D,20090203,000000,15.2981,15.4745,14.3612,15.0589,7841408.0232406,0
+PLD.US,D,20090204,000000,15.3628,15.8508,14.5033,14.6621,5481971.4584653,0
+PLD.US,D,20090205,000000,14.3475,14.9188,13.1254,14.2514,8077854.7317687,0
+PLD.US,D,20090206,000000,14.6621,16.1703,14.3769,15.8508,6281017.0910233,0
+PLD.US,D,20090209,000000,15.6303,15.7116,14.7601,15.0148,5994471.29611,0
+PLD.US,D,20090210,000000,15.4912,16.4888,12.9665,13.3792,12520793.097391,0
+PLD.US,D,20090211,000000,13.5684,13.5684,11.0771,12.9665,12480711.17527,0
+PLD.US,D,20090212,000000,12.6971,13.4889,11.7925,13.4889,9976339.4984529,0
+PLD.US,D,20090213,000000,12.9343,13.2812,11.919,12.0434,9198732.2504512,0
+PLD.US,D,20090217,000000,10.79,11.3339,9.72864,9.95007,9654146.3944257,0
+PLD.US,D,20090218,000000,10.2372,11.3496,9.36113,11.2173,10379202.559942,0
+PLD.US,D,20090219,000000,11.3339,11.9807,10.5685,10.6793,9055016.5039274,0
+PLD.US,D,20090220,000000,9.5836,11.0928,9.53656,10.9977,11813879.458168,0
+PLD.US,D,20090223,000000,11.2056,11.4731,9.96676,10.0276,8986186.1264762,0
+PLD.US,D,20090224,000000,10.299,10.9977,9.37779,10.887,14911419.909703,0
+PLD.US,D,20090225,000000,10.5518,11.1555,9.98245,10.5685,7558524.406441,0
+PLD.US,D,20090226,000000,11.1399,11.234,9.26647,9.34937,10700583.433883,0
+PLD.US,D,20090227,000000,9.03018,9.60221,8.10876,9.18904,11463201.159317,0
+PLD.US,D,20090302,000000,8.8383,9.28204,7.93432,8.21951,10680512.37133,0
+PLD.US,D,20090303,000000,8.45688,9.12504,7.72812,8.80948,9681604.0569688,0
+PLD.US,D,20090304,000000,9.60221,10.5872,9.22295,10.3313,10790290.981634,0
+PLD.US,D,20090305,000000,9.88446,10.5685,9.34937,9.55321,12019463.464208,0
+PLD.US,D,20090306,000000,9.71296,9.74138,8.09357,8.76136,11687625.638104,0
+PLD.US,D,20090309,000000,8.76136,9.20551,8.25292,8.90249,6090381.7919689,0
+PLD.US,D,20090310,000000,8.96628,11.2662,8.96628,10.6646,16478443.37403,0
+PLD.US,D,20090311,000000,11.2056,11.3496,9.25215,10.8047,10677267.532544,0
+PLD.US,D,20090312,000000,10.5872,12.2521,10.4902,12.013,10076530.528496,0
+PLD.US,D,20090313,000000,12.1415,12.1415,10.6332,11.0144,7010484.400586,0
+PLD.US,D,20090316,000000,11.1732,11.4731,9.28204,9.42776,9264095.3441937,0
+PLD.US,D,20090317,000000,9.45619,10.2372,8.98108,10.1549,9847187.7720516,0
+PLD.US,D,20090318,000000,10.0276,11.964,9.84036,11.5995,14530830.931817,0
+PLD.US,D,20090319,000000,11.919,12.0767,10.0276,10.2197,10567575.655351,0
+PLD.US,D,20090320,000000,9.88446,10.3951,8.5533,8.5533,10508992.029814,0
+PLD.US,D,20090323,000000,9.39446,11.1085,9.39446,10.9478,14434152.082623,0
+PLD.US,D,20090324,000000,11.2506,11.6339,8.99803,9.36113,18227030.874263,0
+PLD.US,D,20090325,000000,9.79037,9.79037,8.25292,9.68159,17247653.836379,0
+PLD.US,D,20090326,000000,9.64828,9.98245,8.74391,9.88446,12509255.55269,0
+PLD.US,D,20090327,000000,9.13838,10.0952,9.03018,9.44345,7654174.7029633,0
+PLD.US,D,20090330,000000,9.07673,9.28204,8.21951,8.34828,10335170.709852,0
+PLD.US,D,20090331,000000,8.72794,10.935,8.58369,10.3147,26576178.617873,0
+PLD.US,D,20090401,000000,9.80704,11.0928,9.68159,10.4108,10177288.895132,0
+PLD.US,D,20090402,000000,10.9801,11.964,10.9625,11.6632,10564872.64342,0
+PLD.US,D,20090403,000000,11.3496,13.3332,10.8733,12.7784,14356373.90916,0
+PLD.US,D,20090406,000000,12.4247,13.0116,11.7925,12.4727,7866097.36892,0
+PLD.US,D,20090407,000000,11.8405,12.2521,10.79,10.8224,8867130.1343349,0
+PLD.US,D,20090408,000000,11.2829,11.8072,10.3313,11.4261,77135860.685077,0
+PLD.US,D,20090409,000000,12.2199,12.5364,11.4584,12.4883,17629172.389151,0
+PLD.US,D,20090413,000000,12.1415,13.8545,11.7758,13.584,17333184.929682,0
+PLD.US,D,20090414,000000,13.9643,14.3612,11.6505,11.6505,18293386.807043,0
+PLD.US,D,20090415,000000,11.9807,13.4889,11.5995,13.4096,19436897.586452,0
+PLD.US,D,20090416,000000,13.8065,14.1711,12.3012,13.6625,16844044.870127,0
+PLD.US,D,20090417,000000,13.3616,14.9815,13.2185,13.2185,14858564.751129,0
+PLD.US,D,20090420,000000,12.9019,13.1254,11.3623,11.4437,14379429.611163,0
+PLD.US,D,20090421,000000,10.9037,12.3453,10.2666,11.964,18877533.297312,0
+PLD.US,D,20090422,000000,11.5064,12.2521,11.0457,11.0457,12525996.063733,0
+PLD.US,D,20090423,000000,11.5838,12.0964,11.1085,11.9023,9516842.7758675,0
+PLD.US,D,20090424,000000,12.0581,13.4889,11.7436,13.2008,12209400.816806,0
+PLD.US,D,20090427,000000,12.6971,12.9176,11.5838,12.0434,11014549.136925,0
+PLD.US,D,20090428,000000,11.8542,12.854,11.6632,12.4247,8840988.7743183,0
+PLD.US,D,20090429,000000,12.854,13.4724,12.4727,13.4273,10941140.27154,0
+PLD.US,D,20090430,000000,13.7623,14.9188,13.441,14.4592,20485498.872155,0
+PLD.US,D,20090501,000000,14.3318,14.3318,13.4096,13.7918,12538056.047887,0
+PLD.US,D,20090504,000000,13.9015,14.8522,13.7428,14.6621,14363470.718518,0
+PLD.US,D,20090505,000000,14.6788,14.8228,13.6321,13.7271,9567601.0339053,0
+PLD.US,D,20090506,000000,14.126,14.571,13.5233,13.9015,13417315.523775,0
+PLD.US,D,20090507,000000,14.3475,14.5209,12.5531,12.9343,13392255.776687,0
+PLD.US,D,20090508,000000,13.4724,14.5523,13.1568,14.4259,11749504.101516,0
+PLD.US,D,20090511,000000,13.7918,14.1848,13.3332,13.4096,10310205.858992,0
+PLD.US,D,20090512,000000,13.6007,13.7271,12.5364,13.1705,8049107.2968278,0
+PLD.US,D,20090513,000000,12.4883,12.4883,11.4261,11.5524,11026241.78084,0
+PLD.US,D,20090514,000000,11.5064,12.3619,10.4902,12.0964,11096934.369228,0
+PLD.US,D,20090515,000000,12.0434,12.2199,11.2662,11.5838,9947591.0431224,0
+PLD.US,D,20090518,000000,11.8866,13.0116,11.7925,12.8853,10351294.905605,0
+PLD.US,D,20090519,000000,12.7784,13.2988,12.3786,12.6158,7875350.2614072,0
+PLD.US,D,20090520,000000,13.09,13.6007,12.7784,12.854,11027404.004542,0
+PLD.US,D,20090521,000000,12.4571,13.0636,12.3453,12.8069,7731126.360885,0
+PLD.US,D,20090522,000000,12.9019,13.0636,12.1561,12.2355,5613612.9353814,0
+PLD.US,D,20090526,000000,12.1101,13.2812,11.9023,13.1254,11674822.810355,0
+PLD.US,D,20090527,000000,13.2008,13.2508,12.506,12.7266,11849062.490035,0
+PLD.US,D,20090528,000000,12.8226,13.2185,12.506,13.1881,7286340.5945183,0
+PLD.US,D,20090529,000000,13.2508,13.4724,12.949,13.4724,7351674.0969636,0
+PLD.US,D,20090601,000000,13.7761,15.5058,13.7761,14.6945,12455873.873105,0
+PLD.US,D,20090602,000000,13.8065,14.076,12.5364,13.4889,17326135.058245,0
+PLD.US,D,20090603,000000,13.3469,13.537,12.8705,13.4273,5470166.5717004,0
+PLD.US,D,20090604,000000,13.6321,14.5523,13.537,14.4259,8415511.839506,0
+PLD.US,D,20090605,000000,14.6621,15.1393,14.4425,14.5523,8154211.5025798,0
+PLD.US,D,20090608,000000,14.4592,14.9021,14.2681,14.6003,6365084.9457037,0
+PLD.US,D,20090609,000000,14.6444,14.6621,14.1427,14.4425,4917896.0307491,0
+PLD.US,D,20090610,000000,14.6003,14.7748,13.9192,14.3916,7932225.7548289,0
+PLD.US,D,20090611,000000,14.3612,14.6788,14.0436,14.1083,6058190.5422789,0
+PLD.US,D,20090612,000000,14.0436,14.6788,13.9643,14.6621,6600461.2655884,0
+PLD.US,D,20090615,000000,14.5209,14.5209,13.6792,13.8231,6359426.8856197,0
+PLD.US,D,20090616,000000,13.8231,14.3141,13.7271,13.9348,6769326.553481,0
+PLD.US,D,20090617,000000,13.7105,14.1554,12.7266,12.7617,8973946.5537606,0
+PLD.US,D,20090618,000000,12.949,13.1411,12.6158,12.8705,7392362.1304804,0
+PLD.US,D,20090619,000000,13.0636,13.2008,12.7089,13.1411,7517791.4757838,0
+PLD.US,D,20090622,000000,12.7266,12.949,11.8671,11.9023,7239180.2300524,0
+PLD.US,D,20090623,000000,12.3786,12.7902,12.0767,12.4571,7570478.2700811,0
+PLD.US,D,20090624,000000,12.6971,12.7266,12.3012,12.3943,7535651.3541699,0
+PLD.US,D,20090625,000000,12.3012,12.3943,11.919,12.2678,7180704.7658081,0
+PLD.US,D,20090626,000000,12.1855,13.0763,12.1561,12.9343,5650036.7609467,0
+PLD.US,D,20090629,000000,13.0636,13.2381,12.5844,13.1881,3778411.7085262,0
+PLD.US,D,20090630,000000,13.8065,13.8653,12.7617,12.7902,7590468.7218587,0
+PLD.US,D,20090701,000000,13.043,13.2812,12.8853,13.0636,5267906.9948322,0
+PLD.US,D,20090702,000000,12.8705,12.9176,12.0581,12.0581,7271484.7429829,0
+PLD.US,D,20090706,000000,12.1415,12.2825,11.8405,12.1561,9269429.9407887,0
+PLD.US,D,20090707,000000,12.1415,12.2521,11.4731,11.5407,6714002.0521834,0
+PLD.US,D,20090708,000000,11.6172,11.7436,10.5685,10.9184,10105113.680718,0
+PLD.US,D,20090709,000000,11.2662,11.377,10.8224,10.9801,6073392.3058735,0
+PLD.US,D,20090710,000000,10.9037,11.0457,10.3804,10.6793,5804768.633109,0
+PLD.US,D,20090713,000000,10.8047,11.7103,10.6332,11.6632,7541422.6774945,0
+PLD.US,D,20090714,000000,11.6809,11.7758,11.0624,11.7436,6018489.2254621,0
+PLD.US,D,20090715,000000,11.9807,12.4571,11.9023,12.2825,6881237.7779562,0
+PLD.US,D,20090716,000000,12.1561,12.5364,11.6809,12.3619,4845449.3927139,0
+PLD.US,D,20090717,000000,12.5207,12.5207,11.8542,12.1101,5259493.8829489,0
+PLD.US,D,20090720,000000,12.6158,12.8069,12.3943,12.5717,7384401.0511701,0
+PLD.US,D,20090721,000000,12.6295,12.7089,11.6632,12.013,9698365.9961933,0
+PLD.US,D,20090722,000000,11.5661,12.4571,11.5661,12.1258,7287401.7996558,0
+PLD.US,D,20090723,000000,12.0581,13.2508,12.0581,13.0636,12061572.900375,0
+PLD.US,D,20090724,000000,13.3792,14.4837,13.1705,14.3318,10792024.623489,0
+PLD.US,D,20090727,000000,14.3769,14.7434,14.076,14.3318,8049869.5278257,0
+PLD.US,D,20090728,000000,14.0926,14.0926,13.5056,13.8545,6343826.1497089,0
+PLD.US,D,20090729,000000,13.7105,13.7761,13.2655,13.3469,5518919.764262,0
+PLD.US,D,20090730,000000,13.5537,14.6307,13.537,14.2514,8892434.7749163,0
+PLD.US,D,20090731,000000,14.2014,14.2681,13.8545,13.9505,5954064.8901105,0
+PLD.US,D,20090803,000000,14.3318,14.571,14.0436,14.3916,5335708.8196117,0
+PLD.US,D,20090804,000000,14.3141,15.647,14.2347,15.2697,13914312.582907,0
+PLD.US,D,20090805,000000,15.3128,15.8508,14.9981,15.8342,15085970.808197,0
+PLD.US,D,20090806,000000,16.2183,17.2336,16.0301,16.1213,12440778.230024,0
+PLD.US,D,20090807,000000,16.3584,18.1058,16.3104,17.2836,11849687.988832,0
+PLD.US,D,20090810,000000,17.6628,17.6795,16.3447,16.6016,7330277.5483791,0
+PLD.US,D,20090811,000000,16.6789,16.6946,15.8695,15.9478,9154222.85805,0
+PLD.US,D,20090812,000000,16.0458,16.6623,15.9036,16.0301,7335858.0588569,0
+PLD.US,D,20090813,000000,16.2526,16.6143,15.9036,16.427,7046495.9887709,0
+PLD.US,D,20090814,000000,16.1379,16.427,15.4089,16.0301,6452562.9422777,0
+PLD.US,D,20090817,000000,15.1864,15.4912,14.5209,14.6003,9881432.0455267,0
+PLD.US,D,20090818,000000,14.8228,15.155,14.6003,14.7915,8075610.8951366,0
+PLD.US,D,20090819,000000,14.1848,14.8522,14.1083,14.7434,4940030.3209822,0
+PLD.US,D,20090820,000000,14.713,15.4912,14.713,15.4392,5940105.9609944,0
+PLD.US,D,20090821,000000,15.6186,16.4535,15.5676,15.8508,7213348.048071,0
+PLD.US,D,20090824,000000,16.3771,16.6623,15.9036,16.2977,7853931.2642525,0
+PLD.US,D,20090825,000000,16.4721,17.2522,16.3447,17.0591,10426461.902194,0
+PLD.US,D,20090826,000000,16.9788,17.2669,16.6946,17.0444,6331482.4972588,0
+PLD.US,D,20090827,000000,17.1552,17.3787,16.5839,17.3444,6148508.2829853,0
+PLD.US,D,20090828,000000,17.4884,17.9676,16.9631,17.8197,7137876.9753939,0
+PLD.US,D,20090831,000000,17.5855,17.6628,17.2336,17.6463,10020345.838803,0
+PLD.US,D,20090901,000000,17.6139,17.8197,16.0301,16.0752,12933897.808845,0
+PLD.US,D,20090902,000000,15.9654,16.427,15.6303,15.9193,8054212.305773,0
+PLD.US,D,20090903,000000,16.2369,16.7593,15.9654,16.7593,6469044.2743745,0
+PLD.US,D,20090904,000000,16.8377,17.0307,16.3447,16.9788,5253303.1795169,0
+PLD.US,D,20090908,000000,17.0748,17.6463,17.0748,17.5698,6989254.1754989,0
+PLD.US,D,20090909,000000,17.457,18.0597,17.2963,17.9676,8160101.1910928,0
+PLD.US,D,20090910,000000,17.9481,18.5184,17.457,18.4733,6081137.062598,0
+PLD.US,D,20090911,000000,18.4733,19.0917,18.2008,18.5184,7884827.6395967,0
+PLD.US,D,20090914,000000,18.2332,19.1994,17.9803,19.1857,7749294.3969169,0
+PLD.US,D,20090915,000000,19.2652,19.8855,18.9947,19.3162,10106645.285441,0
+PLD.US,D,20090916,000000,19.6464,20.6637,19.4729,20.3442,8183545.6615149,0
+PLD.US,D,20090917,000000,20.3158,21.1232,19.1994,19.6944,9776557.4274248,0
+PLD.US,D,20090918,000000,19.8855,20.2491,19.2348,19.9169,7657169.5463081,0
+PLD.US,D,20090921,000000,19.2975,19.8533,18.5665,19.3897,7816031.9553902,0
+PLD.US,D,20090922,000000,19.616,20.55,19.4396,20.4088,6201196.0976722,0
+PLD.US,D,20090923,000000,20.7882,20.8813,20.1844,20.203,12817650.949149,0
+PLD.US,D,20090924,000000,20.4736,20.55,18.4371,18.492,8629832.4209176,0
+PLD.US,D,20090925,000000,18.4371,19.0428,17.9314,18.6488,4852798.238291,0
+PLD.US,D,20090928,000000,18.7439,19.6464,18.6488,19.6464,5441292.6084546,0
+PLD.US,D,20090929,000000,18.933,19.6317,18.6488,19.4396,8349265.0884086,0
+PLD.US,D,20090930,000000,19.8042,19.8042,18.6488,18.9163,8978436.2678039,0
+PLD.US,D,20091001,000000,18.9163,19.0114,17.806,17.8197,8868161.7481753,0
+PLD.US,D,20091002,000000,17.3934,18.4557,17.0748,17.41,9556658.3763144,0
+PLD.US,D,20091005,000000,17.6795,18.4233,17.3787,18.3273,5235920.8434428,0
+PLD.US,D,20091006,000000,18.5821,18.8527,17.2963,17.7432,6698602.3330151,0
+PLD.US,D,20091007,000000,17.6795,17.9148,17.2669,17.6932,5054789.4527062,0
+PLD.US,D,20091008,000000,17.8991,18.6781,17.8991,18.4557,5318420.3593767,0
+PLD.US,D,20091009,000000,18.3949,18.6488,18.0274,18.5821,2894985.982084,0
+PLD.US,D,20091012,000000,18.7595,18.9163,18.345,18.5184,2650838.393582,0
+PLD.US,D,20091013,000000,18.4096,18.5057,17.7736,17.996,3923878.4435267,0
+PLD.US,D,20091014,000000,18.345,19.3897,18.345,19.2799,5126601.408438,0
+PLD.US,D,20091015,000000,19.1388,19.1857,18.6488,18.9163,3891173.9378904,0
+PLD.US,D,20091016,000000,18.5508,18.6918,18.0597,18.1392,4955450.4479416,0
+PLD.US,D,20091019,000000,18.2489,18.7732,18.1539,18.6145,4348806.4087583,0
+PLD.US,D,20091020,000000,18.6606,18.6918,17.8374,18.0754,6262260.2902182,0
+PLD.US,D,20091021,000000,17.9481,19.1994,17.8374,18.5978,9345212.2322801,0
+PLD.US,D,20091022,000000,19.075,20.5794,18.3273,20.2971,13798034.091135,0
+PLD.US,D,20091023,000000,20.4088,20.5647,19.8356,19.8855,9322058.5728813,0
+PLD.US,D,20091026,000000,19.9169,20.7107,19.4092,19.5837,8048306.2910269,0
+PLD.US,D,20091027,000000,19.3897,19.9169,18.933,19.3162,6401252.6534904,0
+PLD.US,D,20091028,000000,19.075,19.7131,17.5698,17.6139,10513016.446221,0
+PLD.US,D,20091029,000000,17.9803,18.834,17.9803,18.7595,7857627.1152216,0
+PLD.US,D,20091030,000000,18.3949,18.6145,17.2963,17.9803,12020695.074402,0
+PLD.US,D,20091102,000000,18.1539,18.7899,17.5335,18.2489,8442003.1931401,0
+PLD.US,D,20091103,000000,17.9676,18.7105,17.7432,18.6606,7218857.1312799,0
+PLD.US,D,20091104,000000,18.8868,19.2975,18.2175,18.2685,7143306.4682176,0
+PLD.US,D,20091105,000000,18.3773,18.9644,18.2685,18.9163,5466211.5417842,0
+PLD.US,D,20091106,000000,18.6606,18.7732,18.1539,18.3773,4975120.4973987,0
+PLD.US,D,20091109,000000,18.5821,19.9169,18.5361,19.9169,6185622.9122794,0
+PLD.US,D,20091110,000000,19.7405,20.4559,19.4269,20.3158,7753786.1517391,0
+PLD.US,D,20091111,000000,20.55,21.2811,20.4088,21.1058,11820363.013403,0
+PLD.US,D,20091112,000000,20.8058,21.4084,20.4736,20.55,7601293.014261,0
+PLD.US,D,20091113,000000,20.7234,21.677,20.647,21.581,7963494.5723609,0
+PLD.US,D,20091116,000000,21.8211,23.44,21.6309,22.6766,10534419.117142,0
+PLD.US,D,20091117,000000,22.4728,22.8041,21.9181,21.9181,6387285.5612578,0
+PLD.US,D,20091118,000000,21.9005,22.4875,21.6643,22.4061,5337563.8878232,0
+PLD.US,D,20091119,000000,21.9809,22.1552,20.9489,21.0116,7332717.2998057,0
+PLD.US,D,20091120,000000,20.8235,21.5359,20.7391,21.1058,4983554.0170732,0
+PLD.US,D,20091123,000000,21.581,22.2317,21.0116,21.185,4942741.4960306,0
+PLD.US,D,20091124,000000,21.2497,21.2654,20.7882,20.8538,4298769.5661361,0
+PLD.US,D,20091125,000000,21.1058,21.1232,20.8235,20.9646,2566513.4007338,0
+PLD.US,D,20091127,000000,20.1365,20.5971,19.9972,20.0433,2412106.01245,0
+PLD.US,D,20091130,000000,20.2648,20.8235,20.0932,20.7558,5689173.8023393,0
+PLD.US,D,20091201,000000,20.9793,21.5957,20.6637,21.2497,5003201.61796,0
+PLD.US,D,20091202,000000,21.2497,22.0749,20.9793,21.9181,5269092.6874953,0
+PLD.US,D,20091203,000000,22.1191,22.4728,20.6156,21.0116,8744262.9872047,0
+PLD.US,D,20091204,000000,21.4428,22.1191,21.092,22.0592,7144776.8495666,0
+PLD.US,D,20091207,000000,21.9181,22.2023,21.5006,21.7731,6044462.2212023,0
+PLD.US,D,20091208,000000,21.5526,21.7731,21.2811,21.5163,4594762.1275522,0
+PLD.US,D,20091209,000000,21.5693,21.8045,20.9793,21.2654,4081510.2628053,0
+PLD.US,D,20091210,000000,21.4428,21.7417,21.185,21.6643,3879961.897457,0
+PLD.US,D,20091211,000000,21.8828,22.1044,21.4261,22.0592,4094456.9654826,0
+PLD.US,D,20091214,000000,22.217,22.3747,21.3742,22.3316,4050858.7809542,0
+PLD.US,D,20091215,000000,22.0103,22.2473,21.6917,21.7731,3279843.2494797,0
+PLD.US,D,20091216,000000,21.9956,22.2023,21.8045,22.0103,3649159.9839486,0
+PLD.US,D,20091217,000000,21.7417,21.8828,21.3742,21.5006,3405535.8552886,0
+PLD.US,D,20091218,000000,21.234,21.4428,20.7234,21.4428,6727834.4529947,0
+PLD.US,D,20091221,000000,21.4702,21.7888,21.2026,21.7731,3444074.9484018,0
+PLD.US,D,20091222,000000,21.725,22.4875,21.4261,22.4875,3256283.4750379,0
+PLD.US,D,20091223,000000,22.5992,23.4234,22.4875,23.0736,3684207.3040038,0
+PLD.US,D,20091224,000000,23.0911,23.5371,22.8824,23.3284,1674695.9905891,0
+PLD.US,D,20091228,000000,23.3469,23.8655,23.1823,23.3127,2580595.7969862,0
+PLD.US,D,20091229,000000,23.3284,23.5812,22.7894,22.8648,2416676.337268,0
+PLD.US,D,20091230,000000,22.7737,22.9638,22.2317,22.4728,2736416.4248041,0
+PLD.US,D,20091231,000000,22.5502,22.8364,21.6917,21.725,2947738.0813128,0
+PLD.US,D,20100104,000000,22.0269,22.3747,21.6917,21.8828,3699836.610822,0
+PLD.US,D,20100105,000000,21.8828,22.0416,21.4859,21.8211,4568951.3737514,0
+PLD.US,D,20100106,000000,21.8211,22.3914,21.7888,22.2317,4768401.8181739,0
+PLD.US,D,20100107,000000,22.0906,22.2984,21.6486,22.1886,3663174.0141008,0
+PLD.US,D,20100108,000000,22.1552,22.1552,21.5006,21.677,3199953.8900283,0
+PLD.US,D,20100111,000000,21.9181,22.4061,21.725,22.3591,3763790.5465886,0
+PLD.US,D,20100112,000000,22.1719,22.3747,21.4428,21.5693,6816026.7222575,0
+PLD.US,D,20100113,000000,21.725,22.1886,21.5163,22.1385,3044198.5671419,0
+PLD.US,D,20100114,000000,22.0906,22.1886,21.7574,21.9475,2717090.2466272,0
+PLD.US,D,20100115,000000,21.9642,22.0416,21.4428,21.6309,4216082.2985241,0
+PLD.US,D,20100119,000000,21.5526,22.217,21.5526,22.2023,3584687.6902879,0
+PLD.US,D,20100120,000000,22.0103,22.0103,21.4702,21.7888,3563822.7646616,0
+PLD.US,D,20100121,000000,21.8045,22.0269,20.5196,20.55,7198530.9713387,0
+PLD.US,D,20100122,000000,20.2491,20.4559,19.7405,19.8042,8859164.9734664,0
+PLD.US,D,20100125,000000,20.1717,20.5196,19.7258,20.0433,5468222.7295975,0
+PLD.US,D,20100126,000000,19.9012,20.4736,19.7131,20.009,4514455.4287727,0
+PLD.US,D,20100127,000000,19.9473,20.2815,19.6631,20.0932,9044160.5794488,0
+PLD.US,D,20100128,000000,20.2648,20.2971,19.522,20.0581,5644956.2413509,0
+PLD.US,D,20100129,000000,20.155,20.4883,19.7405,19.9972,6263685.774427,0
+PLD.US,D,20100201,000000,20.4559,20.6794,20.2971,20.5794,5420627.6791811,0
+PLD.US,D,20100202,000000,20.5971,21.3144,20.3756,21.1058,6585173.7892712,0
+PLD.US,D,20100203,000000,20.9646,21.0116,20.4088,20.6794,3949245.3278709,0
+PLD.US,D,20100204,000000,20.2491,20.4245,19.3299,19.3466,5792960.6851754,0
+PLD.US,D,20100205,000000,19.4396,19.9473,18.8997,19.9326,6005105.7960551,0
+PLD.US,D,20100208,000000,19.9326,20.1717,19.1388,19.2181,4423126.482017,0
+PLD.US,D,20100209,000000,19.522,19.9473,19.2181,19.5347,4297301.225566,0
+PLD.US,D,20100210,000000,19.4896,20.0581,19.2181,19.6807,5044826.3690885,0
+PLD.US,D,20100211,000000,18.9644,18.9644,17.9481,18.7595,10049426.941129,0
+PLD.US,D,20100212,000000,18.3607,18.8693,18.2685,18.834,5086535.81255,0
+PLD.US,D,20100216,000000,18.8213,19.2799,18.6781,19.2495,5928657.1901841,0
+PLD.US,D,20100217,000000,19.3466,19.5837,19.1388,19.4729,4683297.2477055,0
+PLD.US,D,20100218,000000,19.3466,20.2971,19.2495,20.1844,6691845.3133801,0
+PLD.US,D,20100219,000000,20.009,20.3609,19.8533,20.1365,5454908.6866802,0
+PLD.US,D,20100222,000000,20.1717,20.3158,19.8209,19.963,4949106.6860765,0
+PLD.US,D,20100223,000000,19.9473,20.0433,19.5661,19.7258,6307161.5122087,0
+PLD.US,D,20100224,000000,19.8209,19.9473,19.5837,19.7562,3807546.891498,0
+PLD.US,D,20100225,000000,19.4729,20.1717,19.2799,20.0286,4071954.3146201,0
+PLD.US,D,20100226,000000,20.1365,20.695,19.8533,20.4559,5539478.5730218,0
+PLD.US,D,20100301,000000,20.4883,20.7391,20.2815,20.3756,3949229.001638,0
+PLD.US,D,20100302,000000,20.4392,20.6323,20.2491,20.3756,5516340.2194663,0
+PLD.US,D,20100303,000000,20.3756,20.5196,19.8708,19.9169,4241280.8185916,0
+PLD.US,D,20100304,000000,19.9169,19.9169,19.6807,19.7895,5314721.4472387,0
+PLD.US,D,20100305,000000,19.963,20.6156,19.8356,20.5343,5120215.8106011,0
+PLD.US,D,20100308,000000,20.5343,20.898,20.3756,20.8058,5069549.3876233,0
+PLD.US,D,20100309,000000,20.2157,21.4575,20.0581,21.2654,13092078.597705,0
+PLD.US,D,20100310,000000,21.1703,22.0103,21.1232,21.9005,9074026.3613424,0
+PLD.US,D,20100311,000000,21.8515,21.9181,21.6134,21.8828,4415632.741123,0
+PLD.US,D,20100312,000000,22.0906,22.5012,21.8397,22.4061,4565981.019756,0
+PLD.US,D,20100315,000000,22.2621,22.4728,21.6486,21.9005,4249020.4733684,0
+PLD.US,D,20100316,000000,22.0269,22.6923,21.9475,22.5502,4794430.9353395,0
+PLD.US,D,20100317,000000,22.6609,23.2489,22.4875,23.0413,3761779.3587752,0
+PLD.US,D,20100318,000000,22.7737,23.3596,22.7737,23.1578,4010691.1461108,0
+PLD.US,D,20100319,000000,23.2793,23.3596,22.2621,22.2797,6133027.9530421,0
+PLD.US,D,20100322,000000,21.6486,22.5992,21.4261,22.4728,4457203.4116051,0
+PLD.US,D,20100323,000000,22.5169,22.6923,22.1719,22.2621,4366249.9682057,0
+PLD.US,D,20100324,000000,22.1385,22.6139,22.0906,22.4061,4178747.265086,0
+PLD.US,D,20100325,000000,22.6286,23.0911,22.4875,22.5012,5263638.7053224,0
+PLD.US,D,20100326,000000,22.6923,22.8041,22.0103,22.1191,3902102.3100276,0
+PLD.US,D,20100329,000000,22.3141,22.4875,21.7417,21.7574,3907370.5813014,0
+PLD.US,D,20100330,000000,21.5526,21.8397,21.234,21.3291,4719981.2726073,0
+PLD.US,D,20100331,000000,21.185,21.4261,20.898,20.9489,5042557.0227175,0
+PLD.US,D,20100401,000000,21.2811,21.4261,21.041,21.3144,3554619.8712625,0
+PLD.US,D,20100405,000000,21.4859,22.0592,21.4261,22.0416,3101556.7048233,0
+PLD.US,D,20100406,000000,21.9318,22.6923,21.7888,22.6452,3923349.8817372,0
+PLD.US,D,20100407,000000,22.5012,22.5336,21.581,21.6643,4470660.3090601,0
+PLD.US,D,20100408,000000,21.6309,22.0592,21.5006,21.9475,4139211.2513771,0
+PLD.US,D,20100409,000000,22.1044,22.2984,21.8045,22.2797,3966130.7342317,0
+PLD.US,D,20100412,000000,22.3141,22.3591,22.0269,22.0592,3008801.2534693,0
+PLD.US,D,20100413,000000,22.0416,23.0736,22.0269,22.9638,6395095.622914,0
+PLD.US,D,20100414,000000,23.2333,23.2489,22.8364,23.2166,5093575.4800919,0
+PLD.US,D,20100415,000000,23.0911,23.2793,22.4875,22.5169,4227681.0665989,0
+PLD.US,D,20100416,000000,22.3747,22.6923,21.5163,21.5957,6395366.0261461,0
+PLD.US,D,20100419,000000,21.5693,22.1385,21.3742,21.725,5776920.1613664,0
+PLD.US,D,20100420,000000,21.9642,22.0592,21.5957,21.9318,6467221.8586288,0
+PLD.US,D,20100421,000000,21.9809,22.8364,21.9809,22.4728,6960809.7962559,0
+PLD.US,D,20100422,000000,21.8397,22.0269,21.4261,21.8045,7172885.520646,0
+PLD.US,D,20100423,000000,21.4575,21.4702,20.9332,21.3742,5625153.5412516,0
+PLD.US,D,20100426,000000,21.3144,21.8045,21.2811,21.7074,0,0
+PLD.US,D,20100427,000000,21.2654,21.5359,20.5971,20.5971,7281723.3317807,0
+PLD.US,D,20100428,000000,20.6323,21.0763,20.6323,20.8695,4661896.6175626,0
+PLD.US,D,20100429,000000,21.1232,21.6486,21.0253,21.6486,4102358.8621988,0
+PLD.US,D,20100430,000000,21.5163,21.7731,20.8058,20.898,4501783.2108856,0
+PLD.US,D,20100503,000000,21.092,21.6917,21.092,21.6134,4819287.6249061,0
+PLD.US,D,20100504,000000,21.2497,21.2497,20.2157,20.3609,6983771.6224184,0
+PLD.US,D,20100505,000000,19.6944,20.8058,19.3299,20.009,8460274.288517,0
+PLD.US,D,20100506,000000,19.8855,20.0286,16.8524,18.9163,12295122.722955,0
+PLD.US,D,20100507,000000,18.8046,19.5837,17.5168,17.6628,12939956.882026,0
+PLD.US,D,20100510,000000,19.376,19.7131,18.6781,19.4092,12978382.711897,0
+PLD.US,D,20100511,000000,18.8868,19.7131,18.8527,19.3299,7832001.0519304,0
+PLD.US,D,20100512,000000,19.1994,20.2815,19.124,19.6944,8812225.0131445,0
+PLD.US,D,20100513,000000,19.7562,19.9169,19.4729,19.5053,6030083.9119788,0
+PLD.US,D,20100514,000000,19.2495,19.3466,17.8697,18.2685,7942681.6866019,0
+PLD.US,D,20100517,000000,18.9496,19.3583,18.1539,19.0428,9780623.6798025,0
+PLD.US,D,20100518,000000,19.4269,19.6631,18.3949,18.5184,8513095.7742355,0
+PLD.US,D,20100519,000000,18.3949,19.0428,17.7736,18.4233,8511516.2112039,0
+PLD.US,D,20100520,000000,17.8374,18.4557,17.1552,17.7432,13578460.544293,0
+PLD.US,D,20100521,000000,17.3787,18.4096,17.1552,18.2175,7449571.2912866,0
+PLD.US,D,20100524,000000,18.0597,18.3273,17.6932,17.7432,7000360.0954186,0
+PLD.US,D,20100525,000000,17.0121,18.2175,16.6143,18.2175,11068664.476599,0
+PLD.US,D,20100526,000000,18.5665,18.8693,17.3787,17.5168,8686981.3787401,0
+PLD.US,D,20100527,000000,17.996,18.6781,17.9148,18.6488,8623475.3939882,0
+PLD.US,D,20100528,000000,18.7439,18.8527,18.0597,18.0597,6180728.1035827,0
+PLD.US,D,20100601,000000,17.8697,17.8991,17.0748,17.1386,9475802.7079542,0
+PLD.US,D,20100602,000000,17.311,17.5021,16.7416,17.5021,8184940.5340369,0
+PLD.US,D,20100603,000000,17.5021,17.5335,17.0748,17.3444,4175137.1268394,0
+PLD.US,D,20100604,000000,16.8524,17.1043,15.9193,16.0301,7704122.7716942,0
+PLD.US,D,20100607,000000,16.2526,16.6623,15.9654,15.9949,5416325.716816,0
+PLD.US,D,20100608,000000,16.0919,16.3771,15.252,15.9949,9051383.9171107,0
+PLD.US,D,20100609,000000,16.1556,16.9788,16.0458,16.2026,5458478.0093446,0
+PLD.US,D,20100610,000000,16.5065,17.2963,16.3967,17.2963,5900363.8285953,0
+PLD.US,D,20100611,000000,17.0121,17.311,16.8524,17.2836,3557512.6756517,0
+PLD.US,D,20100614,000000,17.457,17.8991,17.2836,17.7286,5079801.2414852,0
+PLD.US,D,20100615,000000,17.8863,18.1392,17.6463,18.0754,5539974.4823456,0
+PLD.US,D,20100616,000000,17.9148,18.0127,17.5521,17.7109,4199188.7290469,0
+PLD.US,D,20100617,000000,17.806,17.9676,17.4884,17.8697,4653969.2111077,0
+PLD.US,D,20100618,000000,17.9676,18.4096,17.806,18.3126,6973956.4952861,0
+PLD.US,D,20100621,000000,18.8527,19.0428,18.2802,18.3949,4497475.1261832,0
+PLD.US,D,20100622,000000,18.492,18.5508,17.5521,17.6296,6342671.0687324,0
+PLD.US,D,20100623,000000,17.6296,18.1058,17.3787,17.8863,5925395.0047759,0
+PLD.US,D,20100624,000000,17.7736,17.8863,16.7593,16.8054,6144468.560736,0
+PLD.US,D,20100625,000000,16.9788,17.7569,16.8054,17.7109,6492313.2377931,0
+PLD.US,D,20100628,000000,17.7893,18.0441,17.2032,17.5021,5462483.0383491,0
+PLD.US,D,20100629,000000,17.1865,17.2336,16.6143,16.7593,8576452.7821122,0
+PLD.US,D,20100630,000000,16.8396,17.1386,16.0488,16.0752,9040809.6201493,0
+PLD.US,D,20100701,000000,16.1556,16.3771,15.5843,16.184,7238449.6311308,0
+PLD.US,D,20100702,000000,16.184,16.2526,15.3128,15.3451,7392057.0340034,0
+PLD.US,D,20100706,000000,15.7253,15.8077,14.5209,14.7915,9205305.5999663,0
+PLD.US,D,20100707,000000,14.8865,15.6186,14.8355,15.4089,12275812.871012,0
+PLD.US,D,20100708,000000,15.7577,15.8861,15.3628,15.8861,12074799.189791,0
+PLD.US,D,20100709,000000,15.8695,16.1213,15.5676,16.0301,6014598.4800878,0
+PLD.US,D,20100712,000000,15.9949,16.1076,15.7577,15.9036,6013937.2676561,0
+PLD.US,D,20100713,000000,16.1076,16.5182,16.0919,16.4114,9772563.6227054,0
+PLD.US,D,20100714,000000,16.284,16.6505,16.0458,16.5515,7710605.3065389,0
+PLD.US,D,20100715,000000,16.5839,17.0121,16.1076,16.9493,5758185.8091315,0
+PLD.US,D,20100716,000000,16.6623,16.8377,15.8861,16.1076,7044045.0130592,0
+PLD.US,D,20100719,000000,16.7083,16.7083,15.7921,16.2673,6128448.4447181,0
+PLD.US,D,20100720,000000,16.0605,17.311,15.7764,17.1043,9720041.1111265,0
+PLD.US,D,20100721,000000,17.1229,17.4884,16.3104,16.4888,7580158.7057921,0
+PLD.US,D,20100722,000000,16.8377,17.6463,16.6946,17.41,11042302.712439,0
+PLD.US,D,20100723,000000,17.4247,18.0127,17.2032,17.806,9515130.5621938,0
+PLD.US,D,20100726,000000,17.7893,18.6488,17.6932,18.345,5482111.2518345,0
+PLD.US,D,20100727,000000,18.5361,18.7272,17.9803,18.1225,5348454.5055468,0
+PLD.US,D,20100728,000000,17.996,18.5057,17.5521,17.5698,9560348.1049463,0
+PLD.US,D,20100729,000000,17.8374,17.9148,16.6946,16.9788,10875838.401169,0
+PLD.US,D,20100730,000000,16.6623,17.3257,16.6143,17.2336,6342790.4543104,0
+PLD.US,D,20100802,000000,17.5168,18.0754,17.41,17.9676,5230739.3052811,0
+PLD.US,D,20100803,000000,17.854,17.9148,17.41,17.457,4592973.3846618,0
+PLD.US,D,20100804,000000,17.5168,17.8197,17.3787,17.806,4012440.0938085,0
+PLD.US,D,20100805,000000,17.6932,17.8991,17.5021,17.7432,4008096.2954716,0
+PLD.US,D,20100806,000000,17.5335,17.9148,17.3257,17.7109,3273706.6266943,0
+PLD.US,D,20100809,000000,17.8991,18.0127,17.4884,17.9803,2444064.6133212,0
+PLD.US,D,20100810,000000,17.7109,17.8697,17.3934,17.5855,3167489.1759376,0
+PLD.US,D,20100811,000000,17.1229,17.2836,16.7416,16.7593,5320132.5730504,0
+PLD.US,D,20100812,000000,16.5182,16.6319,16.1379,16.2977,3775980.120216,0
+PLD.US,D,20100813,000000,16.284,16.6143,16.2526,16.3967,2853129.6025265,0
+PLD.US,D,20100816,000000,16.2977,16.6789,16.1076,16.184,3538595.6736864,0
+PLD.US,D,20100817,000000,16.4114,16.5065,16.2026,16.3967,5779996.6358756,0
+PLD.US,D,20100818,000000,16.3967,16.4114,15.9654,16.3584,4260273.3293841,0
+PLD.US,D,20100819,000000,16.2673,16.3447,15.8077,15.8861,4094957.9767543,0
+PLD.US,D,20100820,000000,15.7253,16.0301,15.647,15.9478,3296092.9531475,0
+PLD.US,D,20100823,000000,15.9949,16.2026,15.8695,15.9811,3198456.9785508,0
+PLD.US,D,20100824,000000,15.6793,15.9193,15.4912,15.8077,4369237.6688236,0
+PLD.US,D,20100825,000000,15.6186,16.5662,15.5676,16.4888,5183953.4237821,0
+PLD.US,D,20100826,000000,16.5839,16.9974,16.4888,16.7593,5926711.3073022,0
+PLD.US,D,20100827,000000,16.8848,17.2963,16.6016,17.2963,6409701.4790082,0
+PLD.US,D,20100830,000000,17.1552,17.3787,16.9788,17.0748,5356251.3021386,0
+PLD.US,D,20100831,000000,17.0738,17.5011,17.0102,17.2562,5623279.0856385,0
+PLD.US,D,20100901,000000,17.4884,17.9676,17.3444,17.854,6207956.1784759,0
+PLD.US,D,20100902,000000,17.9481,18.1539,17.7109,17.8697,5492594.7341254,0
+PLD.US,D,20100903,000000,17.8697,18.2489,17.8197,18.1392,2976419.1909325,0
+PLD.US,D,20100907,000000,17.9148,18.0441,17.3257,17.4727,4391549.5068393,0
+PLD.US,D,20100908,000000,17.6012,17.854,17.4727,17.6932,3978536.6304448,0
+PLD.US,D,20100909,000000,18.0274,18.1734,17.2336,17.3257,4620515.7395379,0
+PLD.US,D,20100910,000000,17.3257,17.6795,17.1386,17.6296,3039851.7076365,0
+PLD.US,D,20100913,000000,17.8863,18.0754,17.6296,18.0441,3427670.1455216,0
+PLD.US,D,20100914,000000,17.9314,18.0597,17.7109,17.8697,2422953.7738121,0
+PLD.US,D,20100915,000000,17.8697,18.1901,17.6628,18.1058,3167399.3816567,0
+PLD.US,D,20100916,000000,18.0274,18.1225,17.7736,17.8697,1929177.0641172,0
+PLD.US,D,20100917,000000,18.0441,18.0597,17.5698,17.7286,3268450.600095,0
+PLD.US,D,20100920,000000,17.806,18.6606,17.6628,18.5821,4311935.6525678,0
+PLD.US,D,20100921,000000,18.6321,18.7439,18.1225,18.1225,5198506.2196194,0
+PLD.US,D,20100922,000000,18.0274,18.2332,17.7109,17.9676,2915288.6730654,0
+PLD.US,D,20100923,000000,17.6795,17.8697,17.4404,17.5021,3826271.0398374,0
+PLD.US,D,20100924,000000,17.8697,18.3607,17.7286,18.3607,3414560.1805154,0
+PLD.US,D,20100927,000000,18.3273,18.4371,17.7569,18.0274,2693272.3136279,0
+PLD.US,D,20100928,000000,18.0274,18.7105,17.8991,18.6781,5703249.0558649,0
+PLD.US,D,20100929,000000,18.5508,18.8997,18.4371,18.6488,6764690.9237314,0
+PLD.US,D,20100930,000000,19.1994,19.4092,18.6145,18.6918,9695873.1845098,0
+PLD.US,D,20101001,000000,19.075,19.0917,18.5978,18.9644,5152643.7906678,0
+PLD.US,D,20101004,000000,18.9163,18.9947,18.5057,18.8527,4241007.3541909,0
+PLD.US,D,20101005,000000,19.1544,19.5837,18.8868,19.4533,5458032.099109,0
+PLD.US,D,20101006,000000,19.4092,19.7258,19.376,19.7131,5231600.5140657,0
+PLD.US,D,20101007,000000,19.8708,20.7391,19.7131,20.6323,11445738.212468,0
+PLD.US,D,20101008,000000,20.6156,20.6156,19.9473,20.3756,7476166.7246554,0
+PLD.US,D,20101011,000000,20.3442,20.4245,19.7562,20.3305,4591343.822542,0
+PLD.US,D,20101012,000000,20.2971,20.2971,19.8209,19.9972,5719207.9485094,0
+PLD.US,D,20101013,000000,20.0286,20.4088,20.0286,20.1844,4004387.1794383,0
+PLD.US,D,20101014,000000,20.1365,20.203,19.7131,19.8533,6194082.9620822,0
+PLD.US,D,20101015,000000,19.8533,20.2157,19.7405,20.0932,4039511.0287099,0
+PLD.US,D,20101018,000000,19.7258,20.1089,19.0251,19.963,7466776.0795782,0
+PLD.US,D,20101019,000000,19.6464,20.2491,19.2181,19.8209,4928684.609517,0
+PLD.US,D,20101020,000000,19.8855,21.1703,19.8855,20.647,7837524.4205931,0
+PLD.US,D,20101021,000000,20.8235,20.8382,19.963,19.9972,5450222.0374529,0
+PLD.US,D,20101022,000000,20.0932,20.2491,19.7131,19.9972,3733779.8693783,0
+PLD.US,D,20101025,000000,20.203,20.5343,19.9473,20.4392,3469168.3683453,0
+PLD.US,D,20101026,000000,19.3466,20.3756,19.1994,20.0433,14769974.529939,0
+PLD.US,D,20101027,000000,20.4736,21.4261,20.3903,21.3291,55841599.010631,0
+PLD.US,D,20101028,000000,21.4859,21.8828,20.8235,21.1703,9391081.8039586,0
+PLD.US,D,20101029,000000,21.1066,21.676,21.0567,21.6271,7505318.2338602,0
+PLD.US,D,20101101,000000,21.7074,22.0103,21.2497,21.8828,7789700.8029162,0
+PLD.US,D,20101102,000000,21.9956,22.0749,21.4859,21.677,9748120.1909087,0
+PLD.US,D,20101103,000000,21.6486,21.8515,21.2163,21.7074,9494743.1788793,0
+PLD.US,D,20101104,000000,21.9642,22.4394,21.6643,22.3914,7960677.2767988,0
+PLD.US,D,20101105,000000,22.1719,23.44,22.1719,23.1235,9652239.2863469,0
+PLD.US,D,20101108,000000,22.9638,23.5038,22.8511,23.44,6637819.7679863,0
+PLD.US,D,20101109,000000,23.4694,23.7586,22.0906,22.3591,10612556.467726,0
+PLD.US,D,20101110,000000,22.2473,22.5012,21.677,21.9642,9970283.4864422,0
+PLD.US,D,20101111,000000,21.6486,21.9181,21.3595,21.3918,8095429.9214688,0
+PLD.US,D,20101112,000000,21.1703,21.6486,20.7107,21.0763,7010819.0883602,0
+PLD.US,D,20101115,000000,21.3144,21.3918,20.8695,20.9489,3914630.6529872,0
+PLD.US,D,20101116,000000,20.7882,21.0116,20.2971,20.4392,6081246.2442804,0
+PLD.US,D,20101117,000000,20.4245,21.185,20.3158,21.1058,5589313.378512,0
+PLD.US,D,20101118,000000,21.3595,21.5006,20.9646,21.1232,8345458.0149779,0
+PLD.US,D,20101119,000000,20.996,21.2811,20.7558,21.2811,3808086.6775728,0
+PLD.US,D,20101122,000000,21.0763,21.2811,20.7695,20.9489,3394366.6712164,0
+PLD.US,D,20101123,000000,20.5971,21.0253,20.5049,20.7558,4014473.730192,0
+PLD.US,D,20101124,000000,20.996,21.092,20.7391,21.092,3978057.0473538,0
+PLD.US,D,20101126,000000,20.8235,21.2163,20.7882,20.996,1525888.5001845,0
+PLD.US,D,20101129,000000,20.7695,21.0116,20.6323,20.9489,3897731.9815623,0
+PLD.US,D,20101130,000000,20.6303,21.0557,20.5647,20.651,6566454.7428796,0
+PLD.US,D,20101201,000000,20.9646,20.9646,20.5343,20.6794,6494431.5665099,0
+PLD.US,D,20101202,000000,20.6794,21.8045,20.5343,21.725,5978882.804874,0
+PLD.US,D,20101203,000000,21.5957,21.8211,21.2497,21.8045,4926539.7506718,0
+PLD.US,D,20101206,000000,21.677,22.0592,21.2811,22.0103,3620938.0496287,0
+PLD.US,D,20101207,000000,22.217,22.4061,21.9005,21.9642,4821062.0823428,0
+PLD.US,D,20101208,000000,21.9642,22.0592,21.6134,21.8211,4418383.711364,0
+PLD.US,D,20101209,000000,21.9318,22.0416,21.6643,21.7731,3283489.1013608,0
+PLD.US,D,20101210,000000,21.9005,22.0592,21.6486,21.9181,2876571.0117799,0
+PLD.US,D,20101213,000000,22.0906,22.1886,21.8397,21.9956,3321590.4473548,0
+PLD.US,D,20101214,000000,22.0592,22.5659,21.3428,21.4261,4876870.2482896,0
+PLD.US,D,20101215,000000,21.4428,21.7574,21.2497,21.3595,4573913.5281587,0
+PLD.US,D,20101216,000000,21.4859,21.9181,21.2811,21.8397,3883231.2255921,0
+PLD.US,D,20101217,000000,21.8211,22.2317,21.725,22.1719,8951256.1512199,0
+PLD.US,D,20101220,000000,22.2984,22.758,22.2023,22.5992,5402918.8184492,0
+PLD.US,D,20101221,000000,22.7737,22.8648,22.3914,22.6286,4576936.9424111,0
+PLD.US,D,20101222,000000,22.3747,22.9638,22.3141,22.709,3240857.2257412,0
+PLD.US,D,20101223,000000,22.6286,22.9168,22.5169,22.5502,1848009.1565531,0
+PLD.US,D,20101227,000000,22.4875,22.8041,22.2317,22.7247,2121426.6194482,0
+PLD.US,D,20101228,000000,22.7737,23.0089,22.5012,22.9324,2164476.8547855,0
+PLD.US,D,20101229,000000,23.0099,23.1686,22.7776,22.8971,1708956.590297,0
+PLD.US,D,20101230,000000,22.8815,23.0373,22.7914,22.9196,1466109.9984781,0
+PLD.US,D,20101231,000000,22.8638,23.0784,22.8011,22.9186,1776512.5011938,0
+PLD.US,D,20110103,000000,23.1578,23.6909,23.0911,23.5537,4166376.0621177,0
+PLD.US,D,20110104,000000,23.6302,23.8655,22.95,23.2489,5329239.5498312,0
+PLD.US,D,20110105,000000,23.1235,23.4067,23.0256,23.2489,3586722.3470611,0
+PLD.US,D,20110106,000000,23.2166,23.392,22.8648,23.0089,2591233.3581,0
+PLD.US,D,20110107,000000,23.105,23.3127,22.5855,22.7894,4324622.1559086,0
+PLD.US,D,20110110,000000,22.6766,22.9638,22.3141,22.8364,3412873.4765805,0
+PLD.US,D,20110111,000000,22.8824,23.105,22.5336,23.105,2777595.265697,0
+PLD.US,D,20110112,000000,23.297,23.5537,23.0911,23.3763,3700567.2097435,0
+PLD.US,D,20110113,000000,23.3127,23.5636,23.2636,23.4234,3078966.3004589,0
+PLD.US,D,20110114,000000,23.4067,23.4067,23.1578,23.297,3357002.0464813,0
+PLD.US,D,20110118,000000,23.1705,23.4547,23.1578,23.4067,3708803.7942338,0
+PLD.US,D,20110119,000000,22.95,23.3284,22.5502,22.7403,4439215.9845247,0
+PLD.US,D,20110120,000000,22.6286,22.9962,22.5012,22.6923,3323135.3171416,0
+PLD.US,D,20110121,000000,22.5502,22.6766,22.2473,22.6452,4694718.4679977,0
+PLD.US,D,20110124,000000,22.6139,22.8041,22.4728,22.5855,3800893.9515976,0
+PLD.US,D,20110125,000000,22.5169,23.3284,22.4238,23.2333,6131118.8041843,0
+PLD.US,D,20110126,000000,23.3596,23.392,23.0089,23.3284,3033078.3617685,0
+PLD.US,D,20110127,000000,25.3893,26.2174,24.5024,25.1845,20706054.033748,0
+PLD.US,D,20110128,000000,24.7553,25.1355,24.0732,24.1388,7888169.4153902,0
+PLD.US,D,20110131,000000,24.1819,24.3916,23.4694,23.6733,14592226.750968,0
+PLD.US,D,20110201,000000,23.7723,23.9468,23.3596,23.5537,8953981.6117221,0
+PLD.US,D,20110202,000000,23.3469,23.6596,23.3469,23.4547,4591116.2756711,0
+PLD.US,D,20110203,000000,23.4547,23.6145,23.3127,23.5205,6109767.1527401,0
+PLD.US,D,20110204,000000,23.5978,23.6145,23.392,23.5371,3966940.9235385,0
+PLD.US,D,20110207,000000,23.5812,23.8017,23.5371,23.787,8273215.4548537,0
+PLD.US,D,20110208,000000,23.7723,23.883,23.7086,23.7086,4797428.8398529,0
+PLD.US,D,20110209,000000,23.6302,23.8213,23.4234,23.6909,5255223.5526601,0
+PLD.US,D,20110210,000000,23.5205,24.0095,23.44,23.8017,4822197.7759178,0
+PLD.US,D,20110211,000000,23.787,24.2809,23.6302,24.2457,4326928.2363035,0
+PLD.US,D,20110214,000000,24.5328,24.6788,24.3279,24.5181,4796065.599407,0
+PLD.US,D,20110215,000000,24.423,24.6631,24.1064,24.6278,4599705.9149475,0
+PLD.US,D,20110216,000000,24.7719,24.9944,24.6278,24.9944,3328540.3206159,0
+PLD.US,D,20110217,000000,24.9621,25.6421,24.9317,25.5314,3777712.7416809,0
+PLD.US,D,20110218,000000,25.5177,25.5843,25.0415,25.1845,3198598.8126989,0
+PLD.US,D,20110222,000000,24.8033,25.2021,24.6925,24.866,4779405.6991381,0
+PLD.US,D,20110223,000000,24.8523,25.0599,24.5964,24.8836,3384044.4104752,0
+PLD.US,D,20110224,000000,24.7719,25.1532,24.3759,24.6278,3108484.129514,0
+PLD.US,D,20110225,000000,24.8523,25.1845,24.8033,25.1532,2481255.7718321,0
+PLD.US,D,20110228,000000,25.2031,25.8029,25.1679,25.8029,3077136.7419864,0
+PLD.US,D,20110301,000000,25.8999,25.8999,24.9464,24.9464,3393079.9599873,0
+PLD.US,D,20110302,000000,24.9944,25.0884,24.2809,24.6455,3281175.8782389,0
+PLD.US,D,20110303,000000,24.9621,25.6421,24.9621,25.4844,2501918.6603265,0
+PLD.US,D,20110304,000000,25.4707,25.5667,24.9464,25.1532,2469334.5606578,0
+PLD.US,D,20110307,000000,25.2325,25.4844,24.6925,24.8836,2630698.9649295,0
+PLD.US,D,20110308,000000,24.9787,25.8048,24.9317,25.5177,4146730.50201,0
+PLD.US,D,20110309,000000,25.457,25.5481,25.2168,25.3442,2514253.1292707,0
+PLD.US,D,20110310,000000,25.0415,25.1041,24.3436,24.3436,3919331.5876683,0
+PLD.US,D,20110311,000000,24.1819,24.6631,24.1388,24.5181,2828247.403221,0
+PLD.US,D,20110314,000000,24.2633,24.3436,23.8655,23.9468,4040088.5691983,0
+PLD.US,D,20110315,000000,22.9001,23.6596,22.9001,23.4547,4425906.0231656,0
+PLD.US,D,20110316,000000,23.3596,23.9468,23.1578,23.4234,6873306.289943,0
+PLD.US,D,20110317,000000,24.2819,24.5523,23.39,23.4528,4900574.9180483,0
+PLD.US,D,20110318,000000,23.9468,24.1064,23.44,23.4547,5804503.3318247,0
+PLD.US,D,20110321,000000,23.7723,24.2633,23.5205,24.2633,1687667.1826157,0
+PLD.US,D,20110322,000000,24.3279,24.3926,23.9174,24.1064,4016494.1015115,0
+PLD.US,D,20110323,000000,24.0272,24.1064,23.6478,23.9321,3436522.0249137,0
+PLD.US,D,20110324,000000,24.0732,24.5024,23.787,24.423,2643877.2960359,0
+PLD.US,D,20110325,000000,24.4377,24.7719,24.2809,24.5837,2439775.9160205,0
+PLD.US,D,20110328,000000,24.567,24.6925,24.3926,24.3926,1999764.5523827,0
+PLD.US,D,20110329,000000,24.2809,24.6788,24.1535,24.5837,1978277.1891277,0
+PLD.US,D,20110330,000000,24.7396,25.2325,24.5505,25.2325,3066272.6543912,0
+PLD.US,D,20110331,000000,25.1179,25.4099,25.0218,25.3551,2392891.0567345,0
+PLD.US,D,20110401,000000,25.5843,25.7402,25.2482,25.4413,3159602.5850648,0
+PLD.US,D,20110404,000000,25.502,25.6274,25.3893,25.5314,3083302.9560688,0
+PLD.US,D,20110405,000000,25.4129,25.7499,25.3952,25.5746,2339026.7328905,0
+PLD.US,D,20110406,000000,25.6931,25.6931,25.2168,25.6274,3376719.0338579,0
+PLD.US,D,20110407,000000,25.4746,25.5559,24.9973,25.1394,4315493.750947,0
+PLD.US,D,20110408,000000,25.3442,25.3893,24.7886,24.9317,2306942.6241039,0
+PLD.US,D,20110411,000000,24.915,25.1208,24.7719,24.9464,3059028.9089383,0
+PLD.US,D,20110412,000000,24.7886,24.9317,24.6161,24.8023,3306880.511526,0
+PLD.US,D,20110413,000000,24.9317,25.0884,24.5964,24.7553,3851524.660941,0
+PLD.US,D,20110414,000000,24.6925,25.2962,24.6788,25.2168,4232588.1199702,0
+PLD.US,D,20110415,000000,25.2795,25.7235,25.2021,25.6931,3649120.188756,0
+PLD.US,D,20110418,000000,25.2639,25.4707,24.9621,25.2168,2768044.4194596,0
+PLD.US,D,20110419,000000,25.2325,25.5843,25.0884,25.5177,2889503.4290035,0
+PLD.US,D,20110420,000000,26.0421,26.0421,24.7239,25.2325,3992280.2573648,0
+PLD.US,D,20110421,000000,25.3893,25.6274,25.0258,25.4844,2132865.1863629,0
+PLD.US,D,20110425,000000,25.5314,25.947,25.4413,25.8362,2449516.5547151,0
+PLD.US,D,20110426,000000,25.9734,26.1822,25.7176,26.0715,2455673.5852916,0
+PLD.US,D,20110427,000000,26.1518,26.1518,25.6274,25.9146,2088030.2896935,0
+PLD.US,D,20110428,000000,25.8823,26.5016,25.8529,26.3605,2887166.7369219,0
+PLD.US,D,20110429,000000,26.3418,26.4085,25.6931,25.8549,3483580.3504239,0
+PLD.US,D,20110502,000000,26.0597,26.3428,25.5177,25.8529,2499768.6995335,0
+PLD.US,D,20110503,000000,25.8529,26.0077,25.1355,25.5823,3368416.1240465,0
+PLD.US,D,20110504,000000,25.6197,25.7332,25.1874,25.2697,2011289.8524097,0
+PLD.US,D,20110505,000000,25.109,25.7372,25.0875,25.4854,2528601.847197,0
+PLD.US,D,20110506,000000,25.8303,25.8303,25.109,25.158,3617612.6000681,0
+PLD.US,D,20110509,000000,25.1394,25.2375,24.8533,25.1247,2493785.1351813,0
+PLD.US,D,20110510,000000,25.3011,26.0361,25.1727,25.9225,4021273.6061884,0
+PLD.US,D,20110511,000000,25.8852,25.9283,25.1355,25.1864,3239000.1167506,0
+PLD.US,D,20110512,000000,25.0639,25.3795,24.7062,25.3335,3065947.1501231,0
+PLD.US,D,20110513,000000,25.4462,25.4462,24.8396,24.8523,2616041.0689679,0
+PLD.US,D,20110516,000000,24.7896,25.109,24.6641,24.8052,2704385.3762744,0
+PLD.US,D,20110517,000000,24.6935,24.8386,24.47,24.7249,3289554.2968773,0
+PLD.US,D,20110518,000000,24.7896,25.2218,24.6455,25.2061,2836996.223268,0
+PLD.US,D,20110519,000000,25.3795,25.6354,25.2061,25.5746,2351583.6467577,0
+PLD.US,D,20110520,000000,25.4795,25.5755,25.2031,25.2512,3337833.0082957,0
+PLD.US,D,20110523,000000,24.8239,25.1247,24.7396,24.964,2408938.7232704,0
+PLD.US,D,20110524,000000,24.7739,25.2031,24.7062,25.1227,3221122.8917421,0
+PLD.US,D,20110525,000000,24.9807,25.4462,24.8258,25.3638,2662235.1245249,0
+PLD.US,D,20110526,000000,25.2874,25.9557,25.2237,25.8931,3436523.0453032,0
+PLD.US,D,20110527,000000,26.0361,26.2429,25.8176,26.0989,4811195.9357327,0
+PLD.US,D,20110531,000000,26.3057,26.7672,26.3057,26.4644,4237435.9907474,0
+PLD.US,D,20110601,000000,26.3067,26.485,25.3785,25.3932,4713849.7517697,0
+PLD.US,D,20110602,000000,25.5089,25.7941,24.2956,24.3103,20661634.435628,0
+PLD.US,D,20110603,000000,23.7938,24.2868,23.7253,24.2584,8960341.6998202,0
+PLD.US,D,20110606,000000,24.5024,24.5024,23.4734,23.4783,8369509.6171854,0
+PLD.US,D,20110607,000000,23.8879,24.5308,23.8517,24.3398,9340614.356944,0
+PLD.US,D,20110608,000000,24.2329,24.6161,24.0163,24.0456,5457852.5105472,0
+PLD.US,D,20110609,000000,24.1848,24.1848,23.0323,23.3127,7782520.3216158,0
+PLD.US,D,20110610,000000,23.2029,23.4176,22.6609,22.8971,8102434.8957658,0
+PLD.US,D,20110613,000000,22.9412,23.4949,22.853,23.4244,6778570.2624623,0
+PLD.US,D,20110614,000000,23.6547,24.0163,23.4949,23.8595,4813933.6409096,0
+PLD.US,D,20110615,000000,23.6116,23.8174,23.3058,23.4949,6530371.7274259,0
+PLD.US,D,20110616,000000,23.6879,24.0095,23.2803,23.6645,7580528.086811,0
+PLD.US,D,20110617,000000,23.9036,24.1036,23.5901,24.0456,6116134.383565,0
+PLD.US,D,20110620,000000,23.8879,24.3241,23.8517,24.3103,4833444.509596,0
+PLD.US,D,20110621,000000,24.6895,24.9013,24.2819,24.4436,5334019.0545082,0
+PLD.US,D,20110622,000000,24.4162,24.7316,24.3672,24.4524,3998535.2453386,0
+PLD.US,D,20110623,000000,23.9114,24.3515,23.8341,24.1398,36904825.977298,0
+PLD.US,D,20110624,000000,24.3182,24.7062,24.1594,24.3739,11230693.154471,0
+PLD.US,D,20110627,000000,24.4319,24.7062,24.2662,24.523,5164635.4087215,0
+PLD.US,D,20110628,000000,24.523,24.6092,24.3672,24.568,5435880.4622534,0
+PLD.US,D,20110629,000000,24.6895,25.2795,24.5024,25.258,6969435.1491667,0
+PLD.US,D,20110630,000000,25.5628,25.6872,25.3638,25.5716,7119385.4758732,0
+PLD.US,D,20110701,000000,25.5089,26.044,25.4334,25.8313,5986850.0065216,0
+PLD.US,D,20110705,000000,25.7853,26.3713,25.6117,25.8313,6323906.1048108,0
+PLD.US,D,20110706,000000,25.7853,25.8656,25.4599,25.6882,7962052.7619194,0
+PLD.US,D,20110707,000000,25.9861,26.7271,25.9861,26.5859,6222725.296899,0
+PLD.US,D,20110708,000000,26.1498,26.3224,25.6354,26.2429,4698428.6044207,0
+PLD.US,D,20110711,000000,25.8656,26.0744,25.4677,25.4854,4569370.7538586,0
+PLD.US,D,20110712,000000,25.1433,25.9509,25.0933,25.453,6134199.3602516,0
+PLD.US,D,20110713,000000,25.5089,25.6411,24.8396,24.8581,5956413.8268669,0
+PLD.US,D,20110714,000000,24.5455,25.0453,24.4524,24.6895,5745889.0946009,0
+PLD.US,D,20110715,000000,24.8092,24.9091,24.5887,24.8258,4667591.4116706,0
+PLD.US,D,20110718,000000,24.7886,24.8581,24.2819,24.5455,3771995.4990026,0
+PLD.US,D,20110719,000000,24.6455,25.0532,24.6298,25.0375,4153324.2593162,0
+PLD.US,D,20110720,000000,25.109,25.1727,24.9013,25.0609,2978971.1852102,0
+PLD.US,D,20110721,000000,25.2962,25.8176,25.109,25.3099,3496770.9262051,0
+PLD.US,D,20110722,000000,25.3021,25.596,25.1522,25.5823,2408071.3921484,0
+PLD.US,D,20110725,000000,25.2658,25.5412,25.1306,25.2962,2625736.8105222,0
+PLD.US,D,20110726,000000,25.2188,25.5952,25.0218,25.5569,2597829.1561853,0
+PLD.US,D,20110727,000000,25.4912,25.5216,24.4015,24.4377,5741501.4195131,0
+PLD.US,D,20110728,000000,24.6181,25.6217,24.6181,25.1826,5547284.5531196,0
+PLD.US,D,20110729,000000,24.8424,25.4893,24.3398,25.4206,7347753.7602923,0
+PLD.US,D,20110801,000000,25.6411,25.8382,24.1124,24.5308,6595111.3631502,0
+PLD.US,D,20110802,000000,24.2437,24.4613,23.2764,23.3009,6741157.6794181,0
+PLD.US,D,20110803,000000,23.3676,23.8655,22.4404,23.0099,7108972.4004615,0
+PLD.US,D,20110804,000000,22.7354,22.8178,21.2106,21.2585,9997630.9469132,0
+PLD.US,D,20110805,000000,21.6584,21.6584,20.1649,20.5206,11321819.043706,0
+PLD.US,D,20110808,000000,20.0492,20.1649,18.0235,18.045,11980503.970598,0
+PLD.US,D,20110809,000000,18.5291,19.7425,17.9696,19.6866,14923938.048766,0
+PLD.US,D,20110810,000000,19.2515,20.0718,18.6409,18.834,10545684.217832,0
+PLD.US,D,20110811,000000,18.9222,20.2344,18.5998,19.7709,9896701.1548319,0
+PLD.US,D,20110812,000000,19.9306,20.206,19.5415,19.8062,5436001.8886105,0
+PLD.US,D,20110815,000000,19.8944,21.0331,19.7934,20.9773,8496322.6107259,0
+PLD.US,D,20110816,000000,20.5901,20.9037,20.0952,20.7627,7288706.877897,0
+PLD.US,D,20110817,000000,20.9577,21.383,20.6431,20.9449,4932229.4428321,0
+PLD.US,D,20110818,000000,19.6866,20.2276,19.4642,19.7562,10121020.533495,0
+PLD.US,D,20110819,000000,19.4376,20.0119,18.931,18.9937,6987903.1797277,0
+PLD.US,D,20110822,000000,19.5925,19.6238,18.5508,18.687,5275054.8236668,0
+PLD.US,D,20110823,000000,18.7095,18.834,18.3214,18.5792,7863780.06424,0
+PLD.US,D,20110824,000000,18.6409,18.828,18.0167,18.3361,8675458.1194923,0
+PLD.US,D,20110825,000000,18.5371,18.7154,17.5138,17.8384,7604222.5526742,0
+PLD.US,D,20110826,000000,17.5776,17.9716,17.0817,17.9412,8367354.5544446,0
+PLD.US,D,20110829,000000,18.2518,18.8888,18.0509,18.8574,7051870.3805587,0
+PLD.US,D,20110830,000000,18.6606,19.2151,18.3744,19.0799,4258231.529884,0
+PLD.US,D,20110831,000000,19.2662,19.5798,18.933,19.4289,5455609.6943047,0
+PLD.US,D,20110901,000000,19.3631,19.7483,19.1231,19.5621,6708117.4656181,0
+PLD.US,D,20110902,000000,19.0565,19.3583,18.6105,18.6606,4886267.0157041,0
+PLD.US,D,20110906,000000,17.9265,18.4283,17.7109,18.2685,4057566.8218906,0
+PLD.US,D,20110907,000000,18.6683,19.3671,18.4763,19.3475,6078143.2396429,0
+PLD.US,D,20110908,000000,19.274,19.471,19.0026,19.1388,4772780.3097557,0
+PLD.US,D,20110909,000000,18.7772,18.9742,18.1068,18.3019,6253402.2884888,0
+PLD.US,D,20110912,000000,17.9716,18.3597,17.8421,18.2431,6390680.3973083,0
+PLD.US,D,20110913,000000,18.3371,18.5625,18.1215,18.485,6160525.4107779,0
+PLD.US,D,20110914,000000,18.6204,19.0437,18.2431,18.9525,8642868.9178758,0
+PLD.US,D,20110915,000000,19.1388,19.8239,18.931,19.7493,6487438.8368875,0
+PLD.US,D,20110916,000000,19.9326,20.4285,19.5407,20.4235,12094734.540533,0
+PLD.US,D,20110919,000000,20.0335,20.2864,19.8306,20.1256,8946499.0951132,0
+PLD.US,D,20110920,000000,20.2422,20.6343,19.9972,20.3844,5451533.2380314,0
+PLD.US,D,20110921,000000,20.3648,20.4235,19.1887,19.2485,10517167.390931,0
+PLD.US,D,20110922,000000,18.6978,18.8731,17.8971,18.1215,8632318.0898743,0
+PLD.US,D,20110923,000000,18.098,18.4616,17.8246,18.3979,6609868.2368986,0
+PLD.US,D,20110926,000000,18.6439,18.8066,18.2518,18.786,4778446.5329561,0
+PLD.US,D,20110927,000000,19.2671,19.4152,18.7909,18.9525,5173094.4381348,0
+PLD.US,D,20110928,000000,19.029,19.029,18.0274,18.0637,4476135.7194137,0
+PLD.US,D,20110929,000000,18.4997,18.5184,18.0274,18.3371,5691533.9633807,0
+PLD.US,D,20110930,000000,18.0744,18.489,17.4797,17.4864,5924221.5567873,0
+PLD.US,D,20111003,000000,17.2914,17.6962,16.3104,16.3163,6856920.8744643,0
+PLD.US,D,20111004,000000,16.1458,17.0337,15.6764,16.974,8153567.6367704,0
+PLD.US,D,20111005,000000,17.0112,17.07,16.0331,16.7368,6158886.665152,0
+PLD.US,D,20111006,000000,16.6652,17.6874,16.3938,17.653,8549052.2613844,0
+PLD.US,D,20111007,000000,17.8177,17.9666,16.9553,16.9603,6315655.2348668,0
+PLD.US,D,20111010,000000,17.3581,17.8501,17.3581,17.7276,6787691.5246969,0
+PLD.US,D,20111011,000000,17.5776,17.7903,17.3189,17.6363,4321866.0837198,0
+PLD.US,D,20111012,000000,17.8707,18.3156,17.6463,17.9412,4706801.9211112,0
+PLD.US,D,20111013,000000,17.7756,18.0569,17.3189,17.8246,3674407.4827149,0
+PLD.US,D,20111014,000000,18.144,18.6037,18.0078,18.5899,4021297.0751482,0
+PLD.US,D,20111017,000000,18.3224,18.5821,18.2008,18.2792,6905802.63611,0
+PLD.US,D,20111018,000000,18.3096,19.571,18.2959,19.4622,7523835.2431198,0
+PLD.US,D,20111019,000000,19.3671,19.5621,18.786,18.9085,4784938.2513068,0
+PLD.US,D,20111020,000000,18.8997,19.0819,18.5321,18.9937,5907517.7797675,0
+PLD.US,D,20111021,000000,19.2014,19.9179,19.1456,19.9051,5733382.1798218,0
+PLD.US,D,20111024,000000,19.9326,20.7892,19.9258,20.6392,4901756.5291533,0
+PLD.US,D,20111025,000000,20.5099,20.5157,19.3475,19.7944,7217761.2328976,0
+PLD.US,D,20111026,000000,20.1992,20.3295,19.7435,19.9835,7162081.6360347,0
+PLD.US,D,20111027,000000,21.6584,21.8622,20.7117,21.3664,10213452.521361,0
+PLD.US,D,20111028,000000,21.2448,21.6417,21.0734,21.582,6989624.5769074,0
+PLD.US,D,20111031,000000,21.2477,22.0397,21.1165,21.4625,6075721.8552282,0
+PLD.US,D,20111101,000000,20.6186,20.9117,19.9894,20.0179,7800438.3622065,0
+PLD.US,D,20111102,000000,20.5363,21.1066,20.0923,20.3844,6339386.4347539,0
+PLD.US,D,20111103,000000,20.6882,21.1752,20.0923,21.0958,4711764.0755187,0
+PLD.US,D,20111104,000000,20.7892,21.1889,20.5754,21.1105,3999568.8999582,0
+PLD.US,D,20111107,000000,21.1518,21.4625,20.7725,21.2106,3174196.1964844,0
+PLD.US,D,20111108,000000,21.4672,21.5957,20.5099,21.434,4998011.9166818,0
+PLD.US,D,20111109,000000,20.7802,20.7802,19.869,19.9385,6892097.783993,0
+PLD.US,D,20111110,000000,20.2648,20.302,19.5719,19.6455,5415448.1817985,0
+PLD.US,D,20111111,000000,19.9678,20.5597,19.7876,20.5363,3415350.9824208,0
+PLD.US,D,20111114,000000,20.3844,20.4235,20.0335,20.1717,3641606.0400709,0
+PLD.US,D,20111115,000000,19.9835,20.4746,19.8159,20.2864,3478704.9291288,0
+PLD.US,D,20111116,000000,20.0776,20.6695,19.9385,20.1306,5036019.3868368,0
+PLD.US,D,20111117,000000,19.9972,20.4235,19.665,19.7944,6766789.8650466,0
+PLD.US,D,20111118,000000,20.009,20.0473,19.6367,19.861,4217927.1628401,0
+PLD.US,D,20111121,000000,19.571,19.571,18.7987,18.8997,6540676.6415446,0
+PLD.US,D,20111122,000000,18.8213,18.9662,18.4528,18.5184,4695983.7510462,0
+PLD.US,D,20111123,000000,18.2607,18.3303,17.9666,17.9716,4524845.0352245,0
+PLD.US,D,20111125,000000,17.9911,18.6105,17.9911,18.1833,1672702.149398,0
+PLD.US,D,20111128,000000,18.8271,19.0084,18.5625,18.8644,5341186.2707444,0
+PLD.US,D,20111129,000000,18.9525,19.0084,18.7056,18.7909,3484908.897625,0
+PLD.US,D,20111130,000000,19.5023,20.1022,19.1299,20.063,6670854.8798385,0
+PLD.US,D,20111201,000000,19.9894,19.9972,19.471,19.8306,4958326.9260979,0
+PLD.US,D,20111202,000000,20.0678,20.4392,19.8874,20.0463,4263620.2071254,0
+PLD.US,D,20111205,000000,20.3422,20.7608,20.205,20.551,4214486.4092596,0
+PLD.US,D,20111206,000000,20.55,20.6068,20.1649,20.4618,3296935.7949202,0
+PLD.US,D,20111207,000000,20.352,20.8646,20.1256,20.7959,3747479.6195474,0
+PLD.US,D,20111208,000000,20.6156,20.652,20.0335,20.1482,4920312.3132161,0
+PLD.US,D,20111209,000000,20.302,20.841,20.1923,20.695,3291329.7747035,0
+PLD.US,D,20111212,000000,20.3951,20.4392,19.6523,19.8737,4347106.4397592,0
+PLD.US,D,20111213,000000,19.9875,20.3177,19.3475,19.5415,3564620.7092937,0
+PLD.US,D,20111214,000000,19.4789,19.7208,19.2151,19.4455,4365483.6556498,0
+PLD.US,D,20111215,000000,19.7915,19.9747,19.6317,19.8493,3676030.9224973,0
+PLD.US,D,20111216,000000,20.0335,20.3667,19.8944,20.0463,5635848.2441805,0
+PLD.US,D,20111219,000000,20.206,20.206,19.524,19.5631,3300261.2444809,0
+PLD.US,D,20111220,000000,19.9502,20.599,19.9306,20.5834,3645061.0791051,0
+PLD.US,D,20111221,000000,20.5834,20.7097,20.2276,20.5911,2957482.8015657,0
+PLD.US,D,20111222,000000,20.7451,21.3163,20.6882,20.9793,4061447.3633693,0
+PLD.US,D,20111223,000000,21.1683,21.2115,20.8705,21.0753,1828974.8097889,0
+PLD.US,D,20111227,000000,20.9596,21.3086,20.7959,21.1322,2209100.5308168,0
+PLD.US,D,20111228,000000,21.1683,21.1683,20.7294,20.7528,2629614.2908322,0
+PLD.US,D,20111229,000000,20.9518,20.9655,20.7294,20.8205,3524220.4256316,0
+PLD.US,D,20111230,000000,20.8577,21.0253,20.7872,20.8352,2785871.6453798,0
+PLD.US,D,20120103,000000,21.5006,21.7524,20.9381,21.3086,4260681.4852061,0
+PLD.US,D,20120104,000000,21.1821,21.235,20.5687,20.7675,4210139.5497541,0
+PLD.US,D,20120105,000000,20.5412,21.4094,20.5206,21.3086,5970378.8783204,0
+PLD.US,D,20120106,000000,21.0587,21.1322,20.841,20.9793,5041977.4414502,0
+PLD.US,D,20120109,000000,20.9714,21.0508,20.7371,20.7892,2727105.3701122,0
+PLD.US,D,20120110,000000,21.0891,21.5085,21.0508,21.3556,4067451.3355127,0
+PLD.US,D,20120111,000000,21.3556,21.628,21.1752,21.583,2320472.9896068,0
+PLD.US,D,20120112,000000,21.8652,21.92,21.2624,21.6603,3926278.3997608,0
+PLD.US,D,20120113,000000,21.4036,21.7221,21.1978,21.5496,5078918.6045199,0
+PLD.US,D,20120117,000000,21.7848,22.5404,21.7544,22.2513,5202190.8463036,0
+PLD.US,D,20120118,000000,22.2582,22.6983,22.2308,22.3934,5574355.4880212,0
+PLD.US,D,20120119,000000,22.4434,22.8638,22.2386,22.8089,5111583.3149635,0
+PLD.US,D,20120120,000000,22.8511,23.1588,22.5923,23.1588,5091330.6230702,0
+PLD.US,D,20120123,000000,23.1538,23.2156,22.8795,23.1775,10635775.432057,0
+PLD.US,D,20120124,000000,22.9765,23.4508,22.9109,23.4508,3906421.619015,0
+PLD.US,D,20120125,000000,23.3254,23.7566,23.2656,23.5881,4544855.894793,0
+PLD.US,D,20120126,000000,23.7831,24.0319,23.5587,23.7193,5377463.1602137,0
+PLD.US,D,20120127,000000,23.4342,23.7566,23.3696,23.6949,4851219.695649,0
+PLD.US,D,20120130,000000,23.3127,23.4694,22.8452,23.0256,5889695.6557949,0
+PLD.US,D,20120131,000000,23.2078,23.2823,22.9403,23.103,5477679.6999958,0
+PLD.US,D,20120201,000000,23.3342,23.7193,23.3127,23.7126,3691877.5722908,0
+PLD.US,D,20120202,000000,23.7263,23.9321,23.6243,23.9095,3910281.7527026,0
+PLD.US,D,20120203,000000,24.3525,24.3525,23.9948,24.1624,6577947.3904408,0
+PLD.US,D,20120206,000000,24.0399,24.2319,24.0095,24.0319,2820495.5037695,0
+PLD.US,D,20120207,000000,23.9085,24.2829,23.885,24.2584,4369801.9442476,0
+PLD.US,D,20120208,000000,24.2387,25.3119,24.1506,24.9072,5608860.9812224,0
+PLD.US,D,20120209,000000,24.9219,24.9484,24.5543,24.8611,5413765.5594219,0
+PLD.US,D,20120210,000000,24.573,24.7455,23.9801,24.0977,4692033.8230778,0
+PLD.US,D,20120213,000000,24.4033,24.6602,24.2731,24.5926,2579779.4853419,0
+PLD.US,D,20120214,000000,24.5348,24.6758,24.1241,24.3309,4468405.2481428,0
+PLD.US,D,20120215,000000,24.476,24.6895,24.0252,24.2378,3748042.874582,0
+PLD.US,D,20120216,000000,24.2642,24.6895,24.1496,24.6758,3282405.4476531,0
+PLD.US,D,20120217,000000,24.7366,24.8484,24.5103,24.7749,2529293.6713155,0
+PLD.US,D,20120221,000000,24.7758,24.7758,24.3749,24.5269,2949361.5210952,0
+PLD.US,D,20120222,000000,24.3485,24.6121,23.9605,23.9791,4132898.1011987,0
+PLD.US,D,20120223,000000,23.9869,24.5269,23.9379,24.5269,3612751.4642267,0
+PLD.US,D,20120224,000000,24.6671,24.8111,24.4809,24.6866,3690185.7664082,0
+PLD.US,D,20120227,000000,24.5808,24.7376,24.3749,24.6955,3306590.7208923,0
+PLD.US,D,20120228,000000,24.7455,24.7758,24.3593,24.476,2595045.5334785,0
+PLD.US,D,20120229,000000,24.4593,24.6768,24.1741,24.5249,4563853.5075333,0
+PLD.US,D,20120301,000000,24.524,24.6808,24.3485,24.6268,3383449.5233646,0
+PLD.US,D,20120302,000000,24.6484,24.9365,24.4417,24.5847,2397514.4418094,0
+PLD.US,D,20120305,000000,24.6425,25.1188,24.4809,25.1188,3255918.1755772,0
+PLD.US,D,20120306,000000,24.8209,24.9944,24.5024,24.5465,4298904.2575573,0
+PLD.US,D,20120307,000000,24.6268,24.9414,24.4357,24.9297,3241801.0860799,0
+PLD.US,D,20120308,000000,25.0973,25.1032,24.6808,24.6866,5743769.7454945,0
+PLD.US,D,20120309,000000,24.7592,25.1404,24.6268,25.0846,3546374.1032663,0
+PLD.US,D,20120312,000000,25.0375,25.1404,24.8689,24.9728,3763695.6503599,0
+PLD.US,D,20120313,000000,25.0884,25.6862,25.0472,25.6549,3776363.7866888,0
+PLD.US,D,20120314,000000,25.6,25.7716,25.4658,25.5912,3431080.2874154,0
+PLD.US,D,20120315,000000,25.5912,25.8989,25.5363,25.7157,3904914.5036419,0
+PLD.US,D,20120316,000000,25.7088,25.9557,25.6079,25.9068,4358218.4820162,0
+PLD.US,D,20120319,000000,25.8195,26.1086,25.7088,26.0705,3514930.7991204,0
+PLD.US,D,20120320,000000,25.8617,25.9647,25.7225,25.9205,4086188.7489163,0
+PLD.US,D,20120321,000000,25.942,26.1166,25.8284,26.0244,3207521.0989703,0
+PLD.US,D,20120322,000000,25.7716,25.8048,25.501,25.7372,3765088.482103,0
+PLD.US,D,20120323,000000,25.2884,25.9253,25.2884,25.8617,3390374.9072762,0
+PLD.US,D,20120326,000000,26.1019,26.2439,25.9861,26.2361,3166443.2766434,0
+PLD.US,D,20120327,000000,26.0244,26.2576,25.8823,26.0459,3869008.0155811,0
+PLD.US,D,20120328,000000,25.9647,26.0018,25.3893,25.7509,5605849.8116449,0
+PLD.US,D,20120329,000000,25.5432,25.994,25.4216,25.942,3747150.0337211,0
+PLD.US,D,20120330,000000,26.1283,26.4644,26.0558,26.4576,4303332.7482272,0
+PLD.US,D,20120402,000000,26.4135,26.7495,26.339,26.632,3976718.2962573,0
+PLD.US,D,20120403,000000,26.5369,26.5742,26.3625,26.5614,3635208.1975593,0
+PLD.US,D,20120404,000000,26.3625,26.3978,26.1625,26.2439,3012136.9069255,0
+PLD.US,D,20120405,000000,26.0959,26.2802,25.8333,26.0155,1392773.5807507,0
+PLD.US,D,20120409,000000,25.6079,25.7716,25.4443,25.6461,4167616.855817,0
+PLD.US,D,20120410,000000,25.6628,25.6628,24.3348,24.3417,6882775.505016,0
+PLD.US,D,20120411,000000,24.6808,24.7827,24.421,24.524,3988909.9106637,0
+PLD.US,D,20120412,000000,24.5024,24.9072,24.3211,24.8915,3735925.748613,0
+PLD.US,D,20120413,000000,24.8414,24.8611,24.5386,24.5974,3061295.1941406,0
+PLD.US,D,20120416,000000,24.8033,25.1267,24.6671,24.9875,3242904.1271891,0
+PLD.US,D,20120417,000000,25.1257,25.5726,24.9394,25.4805,2820113.8780758,0
+PLD.US,D,20120418,000000,25.2962,25.452,25.0776,25.112,2830969.8025544,0
+PLD.US,D,20120419,000000,25.1845,25.3394,24.9807,25.2443,3627606.2953725,0
+PLD.US,D,20120420,000000,25.3599,25.6628,25.2668,25.552,3011610.385915,0
+PLD.US,D,20120423,000000,25.1845,25.2237,24.4652,24.6121,5611823.1721015,0
+PLD.US,D,20120424,000000,24.6935,24.9414,24.6268,24.8973,4180958.4492522,0
+PLD.US,D,20120425,000000,25.1845,25.6,25.0776,25.4795,4563200.4582179,0
+PLD.US,D,20120426,000000,25.4443,25.8137,25.2668,25.7295,3243506.1570268,0
+PLD.US,D,20120427,000000,25.8333,26.0842,25.6254,26.0077,3334113.6883669,0
+PLD.US,D,20120430,000000,25.95,26.2997,25.8539,26.2773,5163055.8456899,0
+PLD.US,D,20120501,000000,25.7128,26.9044,25.3413,26.4095,6542702.1148118,0
+PLD.US,D,20120502,000000,26.1547,26.4409,25.9557,26.3742,4402843.1784372,0
+PLD.US,D,20120503,000000,26.2174,26.5585,26.1478,26.3418,3457138.995878,0
+PLD.US,D,20120504,000000,26.2517,26.2664,25.5853,25.7442,2582611.066358,0
+PLD.US,D,20120507,000000,25.6461,26.1253,25.5432,26.0292,3145420.190636,0
+PLD.US,D,20120508,000000,25.7803,25.9333,25.501,25.7372,3177002.2677614,0
+PLD.US,D,20120509,000000,25.4168,25.7128,25.0159,25.4168,4308964.2781829,0
+PLD.US,D,20120510,000000,25.6588,25.7128,25.2894,25.4236,3207677.2185722,0
+PLD.US,D,20120511,000000,25.2443,25.6461,25.0228,25.4443,3511140.0519225,0
+PLD.US,D,20120514,000000,25.0552,25.0846,24.7307,24.8033,4516775.7946213,0
+PLD.US,D,20120515,000000,24.8533,24.8533,24.3555,24.5974,3606767.8998745,0
+PLD.US,D,20120516,000000,24.7366,24.9944,24.2888,24.3211,4194805.1355173,0
+PLD.US,D,20120517,000000,24.3712,24.3712,23.5342,23.543,5191937.9720521,0
+PLD.US,D,20120518,000000,23.543,23.6145,22.6277,22.7247,7962204.799963,0
+PLD.US,D,20120521,000000,22.8148,23.7164,22.6943,23.6586,5477995.0003684,0
+PLD.US,D,20120522,000000,23.74,23.74,23.2313,23.3626,3404572.6075484,0
+PLD.US,D,20120523,000000,23.1538,23.5263,22.7914,23.4774,4778875.0965693,0
+PLD.US,D,20120524,000000,23.4714,23.7312,23.0383,23.3489,4272897.588962,0
+PLD.US,D,20120525,000000,23.3175,23.4861,22.9854,23.1431,2541867.9318052,0
+PLD.US,D,20120529,000000,23.3195,23.7831,23.298,23.7487,3337213.6318357,0
+PLD.US,D,20120530,000000,23.4146,23.5342,23.3048,23.3539,4587672.4609221,0
+PLD.US,D,20120531,000000,23.396,23.7497,22.9854,23.4911,5419259.3367874,0
+PLD.US,D,20120601,000000,22.856,23.1187,22.4051,22.4512,5493041.6647506,0
+PLD.US,D,20120604,000000,22.4365,22.4815,22.0651,22.3473,5494833.4688097,0
+PLD.US,D,20120605,000000,22.2072,22.9186,22.1925,22.8952,4033251.9591779,0
+PLD.US,D,20120606,000000,22.8864,23.7831,22.807,23.5116,26640712.134908,0
+PLD.US,D,20120607,000000,24.03,24.0879,23.4361,23.5116,4340342.2773973,0
+PLD.US,D,20120608,000000,23.4146,23.6528,23.3431,23.6214,4264203.869951,0
+PLD.US,D,20120611,000000,23.9124,24.0085,23.1274,23.1578,5032290.8834019,0
+PLD.US,D,20120612,000000,23.1187,23.7429,23.1187,23.733,4524769.5263974,0
+PLD.US,D,20120613,000000,23.5998,23.8399,23.3539,23.5342,6385814.1595191,0
+PLD.US,D,20120614,000000,23.5929,23.7017,23.2793,23.543,7392144.7875051,0
+PLD.US,D,20120615,000000,23.3999,23.5841,23.2294,23.5342,6931191.9690244,0
+PLD.US,D,20120618,000000,23.392,23.789,23.1628,23.6076,3825852.6801197,0
+PLD.US,D,20120619,000000,23.8233,24.181,23.687,23.9261,3530946.83358,0
+PLD.US,D,20120620,000000,23.9997,24.326,23.8321,24.0595,5755123.6200761,0
+PLD.US,D,20120621,000000,24.181,24.2437,23.3696,23.4293,4800192.0547686,0
+PLD.US,D,20120622,000000,23.6528,23.7253,23.1628,23.3783,4079684.7858908,0
+PLD.US,D,20120625,000000,23.0657,23.1187,22.856,22.903,4940249.7047366,0
+PLD.US,D,20120626,000000,22.9932,23.198,22.8218,23.103,5255990.8856055,0
+PLD.US,D,20120627,000000,23.049,23.3254,22.9707,23.097,5056409.83132,0
+PLD.US,D,20120628,000000,22.9707,23.4293,22.9109,23.392,4000573.9836701,0
+PLD.US,D,20120629,000000,24.0085,24.6494,24.0085,24.6268,6373815.3987387,0
+PLD.US,D,20120702,000000,24.7259,24.7935,24.2741,24.716,3524813.2719632,0
+PLD.US,D,20120703,000000,24.7543,24.9277,24.475,24.8386,1146491.3372991,0
+PLD.US,D,20120705,000000,24.7336,24.8337,24.4367,24.5318,2034360.8602545,0
+PLD.US,D,20120706,000000,24.2172,24.572,24.1417,24.5181,1982212.8316423,0
+PLD.US,D,20120709,000000,24.5798,24.5798,24.1417,24.2378,2130059.1150858,0
+PLD.US,D,20120710,000000,24.422,24.5318,23.8233,23.9771,2119712.3649952,0
+PLD.US,D,20120711,000000,23.9997,24.2662,23.8233,24.1741,2991533.2010252,0
+PLD.US,D,20120712,000000,23.9193,24.2496,23.789,24.0732,3701541.6817689,0
+PLD.US,D,20120713,000000,24.1045,24.5181,23.9908,24.3035,2758983.3602087,0
+PLD.US,D,20120716,000000,24.2329,24.3485,24.081,24.2329,2198342.5637355,0
+PLD.US,D,20120717,000000,24.3712,24.6082,23.9908,24.4974,2505507.3703924,0
+PLD.US,D,20120718,000000,24.3739,24.5455,24.2771,24.4956,2337671.6555611,0
+PLD.US,D,20120719,000000,24.5406,24.6367,23.9124,24.225,2752137.5666824,0
+PLD.US,D,20120720,000000,23.9771,24.1624,23.6723,23.7987,4262862.0576858,0
+PLD.US,D,20120723,000000,23.4146,23.5508,23.15,23.297,3367833.4816105,0
+PLD.US,D,20120724,000000,23.3499,23.4019,23.0009,23.2392,3843647.2535742,0
+PLD.US,D,20120725,000000,23.4146,23.6792,23.3696,23.4774,4473888.821613,0
+PLD.US,D,20120726,000000,23.7116,24.2329,23.4774,23.9036,4614549.5218081,0
+PLD.US,D,20120727,000000,23.9771,24.3789,23.9193,24.1045,4862136.8435009,0
+PLD.US,D,20120730,000000,24.081,24.2172,23.8508,23.9124,2826845.387972,0
+PLD.US,D,20120731,000000,23.9036,24.0595,23.8311,23.9654,3318389.48532,0
+PLD.US,D,20120801,000000,24.0732,24.326,23.9408,24.0085,3793965.5065173,0
+PLD.US,D,20120802,000000,23.8047,23.9997,23.6772,23.9771,3329387.2439467,0
+PLD.US,D,20120803,000000,24.5034,24.9855,24.2662,24.9474,6697891.121495,0
+PLD.US,D,20120806,000000,25.0012,25.2375,24.9551,25.1482,4045045.6216578,0
+PLD.US,D,20120807,000000,25.208,25.2159,25.0208,25.0208,4301595.0248147,0
+PLD.US,D,20120808,000000,24.8523,24.9394,24.5318,24.7847,2482840.4368114,0
+PLD.US,D,20120809,000000,24.6905,24.9787,24.6445,24.6445,2379723.9499132,0
+PLD.US,D,20120810,000000,24.6367,24.6367,24.4073,24.6082,3381699.5552773,0
+PLD.US,D,20120813,000000,24.5857,24.6975,24.2878,24.4309,2251141.6008838,0
+PLD.US,D,20120814,000000,24.4514,24.7042,24.4514,24.5994,2620718.5346893,0
+PLD.US,D,20120815,000000,24.5249,24.716,24.5034,24.6905,1640690.4882698,0
+PLD.US,D,20120816,000000,24.6975,25.1022,24.5994,25.0081,3447260.6045934,0
+PLD.US,D,20120817,000000,25.0159,25.0619,24.7847,25.0532,2925970.11093,0
+PLD.US,D,20120820,000000,24.9474,25.0532,24.7082,25.0081,2669241.1192115,0
+PLD.US,D,20120821,000000,25.0081,25.1482,24.8895,24.9551,2470008.0177642,0
+PLD.US,D,20120822,000000,24.919,24.9394,24.4309,24.6288,2514383.7391337,0
+PLD.US,D,20120823,000000,24.6082,24.6975,24.3859,24.3946,2530836.5003231,0
+PLD.US,D,20120824,000000,24.3583,24.912,24.2594,24.7778,2419708.9350263,0
+PLD.US,D,20120827,000000,24.8337,25.0766,24.6768,25.0081,2635162.1488443,0
+PLD.US,D,20120828,000000,24.8953,25.2747,24.7543,25.1335,2408609.137444,0
+PLD.US,D,20120829,000000,25.2375,25.4471,25.1482,25.3825,2043398.4505456,0
+PLD.US,D,20120830,000000,25.1924,25.3482,25.0836,25.2512,1832974.7368456,0
+PLD.US,D,20120831,000000,25.4296,25.4296,25.0552,25.3305,3454042.1135778,0
+PLD.US,D,20120904,000000,25.3521,25.5628,25.0375,25.5363,1954535.785345,0
+PLD.US,D,20120905,000000,25.5089,25.6961,25.2777,25.6264,4123826.8380523,0
+PLD.US,D,20120906,000000,25.8176,26.3615,25.8107,26.2126,5052351.7420586,0
+PLD.US,D,20120907,000000,26.3321,26.6143,26.2047,26.4791,4648663.1854202,0
+PLD.US,D,20120910,000000,26.4723,26.5634,26.2997,26.4791,4079779.6821195,0
+PLD.US,D,20120911,000000,26.4359,26.8535,26.3321,26.8163,4165384.2434701,0
+PLD.US,D,20120912,000000,27.0691,27.0691,26.8103,26.9426,3843449.2980006,0
+PLD.US,D,20120913,000000,27.0103,27.7658,26.8976,27.5719,3826481.2400858,0
+PLD.US,D,20120914,000000,27.7658,28.0697,27.4983,27.5562,4418270.4481234,0
+PLD.US,D,20120917,000000,27.5915,27.8031,27.3905,27.3905,2938654.5734917,0
+PLD.US,D,20120918,000000,27.324,27.3387,26.9123,27.0573,4176644.2422125,0
+PLD.US,D,20120919,000000,27.1906,27.1906,26.7025,26.7025,3810873.3614483,0
+PLD.US,D,20120920,000000,26.5986,26.6614,26.191,26.3742,5587325.6596583,0
+PLD.US,D,20120921,000000,26.5477,26.5986,26.1341,26.1341,5666655.8456335,0
+PLD.US,D,20120924,000000,26.0165,26.4723,25.9253,26.0312,3579361.2568093,0
+PLD.US,D,20120925,000000,26.1753,26.1979,25.5863,25.602,4335378.0822107,0
+PLD.US,D,20120926,000000,25.6098,25.7255,25.3256,25.3569,4071681.8706089,0
+PLD.US,D,20120927,000000,25.4912,26.1047,25.4049,25.9647,4462309.4409398,0
+PLD.US,D,20120928,000000,25.7686,26.2272,25.7039,26.1665,4993022.2117566,0
+PLD.US,D,20121001,000000,26.2126,26.3233,25.5863,25.8323,3255362.0632695,0
+PLD.US,D,20121002,000000,25.9744,26.0312,25.6961,26.0254,2790694.0064181,0
+PLD.US,D,20121003,000000,26.0725,26.1508,25.9253,26.0087,3875685.4448309,0
+PLD.US,D,20121004,000000,26.4644,26.6526,26.0979,26.1126,4028956.1191502,0
+PLD.US,D,20121005,000000,26.3077,26.3164,25.9323,26.0725,2418307.940167,0
+PLD.US,D,20121008,000000,25.9058,26.1194,25.8107,26.0254,1959970.3801164,0
+PLD.US,D,20121009,000000,25.9803,26.1586,25.8392,25.848,2023792.6856305,0
+PLD.US,D,20121010,000000,25.8597,26.0979,25.6481,26.0165,2235333.7258934,0
+PLD.US,D,20121011,000000,26.3077,26.4359,26.0165,26.0165,3006543.1313836,0
+PLD.US,D,20121012,000000,26.0087,26.3164,25.9058,26.0254,2386827.901997,0
+PLD.US,D,20121015,000000,26.1047,26.487,25.9195,26.4723,2570562.3064891,0
+PLD.US,D,20121016,000000,26.6849,26.9426,26.534,26.8692,2646391.5359001,0
+PLD.US,D,20121017,000000,26.8613,27.1005,26.6751,26.9956,3249835.6334381,0
+PLD.US,D,20121018,000000,26.9496,27.2357,26.9496,27.1759,2731307.3343009,0
+PLD.US,D,20121019,000000,27.1965,27.219,26.5262,26.5693,4151056.9537244,0
+PLD.US,D,20121022,000000,26.5262,26.6849,26.1753,26.2635,4293976.7963949,0
+PLD.US,D,20121023,000000,25.7412,26.1508,25.5795,25.9744,6122439.3706271,0
+PLD.US,D,20121024,000000,26.1194,26.3674,25.7607,25.8107,3980608.021242,0
+PLD.US,D,20121025,000000,25.995,26.2635,25.2707,25.6098,3769483.2999175,0
+PLD.US,D,20121026,000000,25.6481,25.6725,25.1806,25.3305,3145648.7578964,0
+PLD.US,D,20121031,000000,25.4049,25.6725,25.2051,25.6177,4891525.0830826,0
+PLD.US,D,20121101,000000,25.6098,25.8176,25.501,25.5932,3101417.9318437,0
+PLD.US,D,20121102,000000,25.848,25.9323,25.6578,25.6725,3692161.2405872,0
+PLD.US,D,20121105,000000,25.6344,25.6961,25.158,25.5294,2678552.1739034,0
+PLD.US,D,20121106,000000,25.5863,25.8176,25.4049,25.6961,2512890.9092144,0
+PLD.US,D,20121107,000000,25.4854,25.6098,25.3521,25.5089,5220379.2901263,0
+PLD.US,D,20121108,000000,25.4589,25.6098,25.0786,25.0894,3635989.8159586,0
+PLD.US,D,20121109,000000,25.0169,25.2472,24.8591,24.9394,2472201.8553081,0
+PLD.US,D,20121112,000000,25.0091,25.1864,24.7925,24.9033,1811310.8461975,0
+PLD.US,D,20121113,000000,24.7464,25.112,24.7062,24.9277,2454644.0122304,0
+PLD.US,D,20121114,000000,25.0218,25.0846,24.4103,24.5377,3621227.8402624,0
+PLD.US,D,20121115,000000,24.57,24.6955,24.1437,24.3515,2612763.5777164,0
+PLD.US,D,20121116,000000,24.3809,24.522,24.1349,24.4103,3843375.8299526,0
+PLD.US,D,20121119,000000,24.7543,25.0462,24.6268,24.9033,3499345.3690531,0
+PLD.US,D,20121120,000000,24.816,24.9621,24.6886,24.9474,3514684.8852376,0
+PLD.US,D,20121121,000000,25.0091,25.3569,24.9394,25.3256,2818880.2271035,0
+PLD.US,D,20121123,000000,25.3805,25.501,25.2393,25.4658,1207077.9875332,0
+PLD.US,D,20121126,000000,25.3168,25.7108,25.3168,25.6207,3821057.8695994,0
+PLD.US,D,20121127,000000,25.4206,25.4296,25.1277,25.3569,5136313.4762251,0
+PLD.US,D,20121128,000000,25.254,25.3305,24.9797,25.2933,3825198.6104149,0
+PLD.US,D,20121129,000000,25.4433,25.5441,25.2472,25.4119,4078610.3156892,0
+PLD.US,D,20121130,000000,25.4658,25.6207,25.308,25.3521,4328252.7019463,0
+PLD.US,D,20121203,000000,25.501,25.6207,25.2777,25.3648,3218911.7075758,0
+PLD.US,D,20121204,000000,25.3305,25.7686,25.0639,25.5932,2750748.8164976,0
+PLD.US,D,20121205,000000,25.6207,25.7529,25.4373,25.6207,4133807.2682924,0
+PLD.US,D,20121206,000000,25.6264,26.0772,25.6177,26.0772,4093112.0920488,0
+PLD.US,D,20121207,000000,26.0979,26.338,25.9871,26.3233,4625226.8781146,0
+PLD.US,D,20121210,000000,26.3233,26.4145,26.2184,26.2773,3604093.4588502,0
+PLD.US,D,20121211,000000,26.3557,26.4576,26.2713,26.3164,2312176.2021329,0
+PLD.US,D,20121212,000000,26.3742,26.4644,26.1126,26.3458,2768499.5132011,0
+PLD.US,D,20121213,000000,26.2047,26.2713,26.0772,26.1586,4853457.4099438,0
+PLD.US,D,20121214,000000,26.1508,26.4723,26.0772,26.2184,2733127.7092674,0
+PLD.US,D,20121217,000000,26.338,26.3889,26.1283,26.3233,3269280.1768035,0
+PLD.US,D,20121218,000000,26.3233,26.7809,26.3233,26.7623,3554987.2115023,0
+PLD.US,D,20121219,000000,26.7897,26.8613,26.6075,26.6223,4000405.6193935,0
+PLD.US,D,20121220,000000,26.7025,27.4914,26.628,27.324,5014232.0290526,0
+PLD.US,D,20121221,000000,27.1906,27.324,26.9339,27.2357,7073550.5974396,0
+PLD.US,D,20121224,000000,27.1005,27.3709,27.026,27.2798,1229061.2601121,0
+PLD.US,D,20121226,000000,27.3552,27.3552,26.7897,26.9426,2761458.8252697,0
+PLD.US,D,20121227,000000,26.9426,27.1603,26.5899,27.1005,3077640.8144267,0
+PLD.US,D,20121228,000000,26.926,27.1965,26.7104,26.7182,2316830.1988945,0
+PLD.US,D,20121231,000000,26.6683,27.324,26.5693,27.2572,3630955.2138929,0
+PLD.US,D,20130102,000000,27.8169,28.0128,27.6697,27.8992,4663724.1352561,0
+PLD.US,D,20130103,000000,27.9207,28.102,27.8394,27.9354,4112666.8374861,0
+PLD.US,D,20130104,000000,27.952,28.1981,27.8531,28.1667,3509256.4128035,0
+PLD.US,D,20130107,000000,28.0697,28.5127,28.0697,28.3558,3384187.265013,0
+PLD.US,D,20130108,000000,28.348,28.3842,28.1157,28.2656,3251816.2095649,0
+PLD.US,D,20130109,000000,28.348,28.5929,28.2058,28.5488,3480024.2928239,0
+PLD.US,D,20130110,000000,28.7087,28.7087,28.2275,28.4146,3783206.5190464,0
+PLD.US,D,20130111,000000,28.4284,28.6018,28.3784,28.5929,2411071.3374409,0
+PLD.US,D,20130114,000000,28.6068,28.6233,28.4284,28.6068,1814305.6895422,0
+PLD.US,D,20130115,000000,28.3842,28.7576,28.1834,28.7361,2697245.7105561,0
+PLD.US,D,20130116,000000,28.5852,28.7498,28.4587,28.7214,2754291.6090335,0
+PLD.US,D,20130117,000000,28.8037,29.0016,28.7723,28.9212,3609639.2760831,0
+PLD.US,D,20130118,000000,29.0418,29.5437,28.9125,29.5064,5282076.1241967,0
+PLD.US,D,20130122,000000,29.4162,29.5574,29.2201,29.3692,4136834.7641029,0
+PLD.US,D,20130123,000000,29.3035,29.6396,29.1997,29.6092,2768129.1117927,0
+PLD.US,D,20130124,000000,29.6779,30.0425,29.6553,30.0159,4905708.4979009,0
+PLD.US,D,20130125,000000,30.0964,30.358,29.8964,30.358,4022062.3673147,0
+PLD.US,D,20130128,000000,30.4462,30.6188,30.3639,30.5737,3689112.316596,0
+PLD.US,D,20130129,000000,30.5737,30.6412,30.409,30.4305,4281511.7175876,0
+PLD.US,D,20130130,000000,30.1836,30.3943,29.8063,29.9171,7280468.2526276,0
+PLD.US,D,20130131,000000,29.7837,29.9679,29.4848,29.8063,7696431.0752265,0
+PLD.US,D,20130201,000000,30.0366,30.6334,29.8259,30.2384,5246265.5527542,0
+PLD.US,D,20130204,000000,29.9611,30.3482,29.8787,30.0738,5072716.6768029,0
+PLD.US,D,20130205,000000,30.2571,30.2875,29.9739,30.0865,3249044.8315327,0
+PLD.US,D,20130206,000000,29.8063,29.9532,29.4633,29.8131,4118323.8771806,0
+PLD.US,D,20130207,000000,29.819,29.8327,29.4289,29.4456,3129970.4723795,0
+PLD.US,D,20130208,000000,29.4368,29.5437,29.2183,29.4848,3468273.4867052,0
+PLD.US,D,20130211,000000,29.5113,29.5721,29.2045,29.376,3257198.764469,0
+PLD.US,D,20130212,000000,29.4289,29.6779,29.4289,29.5798,2215885.1009699,0
+PLD.US,D,20130213,000000,29.6396,29.7974,29.4456,29.4848,2081513.0616039,0
+PLD.US,D,20130214,000000,29.376,29.4162,29.1771,29.2888,3663362.7861685,0
+PLD.US,D,20130215,000000,29.3555,29.3692,28.8487,29.0153,5074103.3862085,0
+PLD.US,D,20130219,000000,29.1457,29.6553,29.1261,29.6249,3813388.621702,0
+PLD.US,D,20130220,000000,29.5898,29.7298,29.2418,29.2662,2471090.6510824,0
+PLD.US,D,20130221,000000,29.328,29.4848,28.8487,28.9673,2988853.6580532,0
+PLD.US,D,20130222,000000,29.0801,29.4544,29.0153,29.4456,2468590.696672,0
+PLD.US,D,20130225,000000,29.5798,29.6249,28.6233,28.6233,3650907.9112568,0
+PLD.US,D,20130226,000000,28.7135,28.9439,28.4842,28.6626,3139892.7404151,0
+PLD.US,D,20130227,000000,28.5715,29.1624,28.5715,28.8733,3404990.9672659,0
+PLD.US,D,20130228,000000,28.9125,29.2829,28.84,29.0879,5904960.6835419,0
+PLD.US,D,20130301,000000,28.9516,29.4162,28.8115,29.3496,3484726.2478946,0
+PLD.US,D,20130304,000000,29.3496,29.7347,29.2201,29.7347,3030729.4250123,0
+PLD.US,D,20130305,000000,29.7974,29.9395,29.6396,29.9024,2837730.9037477,0
+PLD.US,D,20130306,000000,29.9739,30.0159,29.6249,29.7671,1719276.8102592,0
+PLD.US,D,20130307,000000,29.7435,29.872,29.4015,29.4701,2940233.1161337,0
+PLD.US,D,20130308,000000,29.5808,29.7377,29.3182,29.4995,3778866.8022679,0
+PLD.US,D,20130311,000000,29.6475,29.671,29.3025,29.4289,3182188.9078709,0
+PLD.US,D,20130312,000000,29.4289,29.4544,29.0684,29.1977,3120154.3248578,0
+PLD.US,D,20130313,000000,29.4927,29.7524,29.2477,29.3555,5182941.1973431,0
+PLD.US,D,20130314,000000,29.3476,29.5191,29.2742,29.2829,4580022.6004263,0
+PLD.US,D,20130315,000000,29.1673,29.4201,29.0928,29.184,8527782.2411047,0
+PLD.US,D,20130318,000000,28.9399,29.0761,28.8204,29.0046,5532996.0381771,0
+PLD.US,D,20130319,000000,29.0115,29.1673,28.5792,28.8282,3837325.9402793,0
+PLD.US,D,20130320,000000,29.0497,29.1673,28.9028,29.137,3040081.2952864,0
+PLD.US,D,20130321,000000,28.9095,29.184,28.9095,28.9821,3049552.5511384,0
+PLD.US,D,20130322,000000,29.0183,29.3555,28.889,29.2575,3339153.3923803,0
+PLD.US,D,20130325,000000,29.327,29.5641,29.2026,29.3398,3549581.1876385,0
+PLD.US,D,20130326,000000,29.4995,30.214,29.4544,30.1983,4635010.3731706,0
+PLD.US,D,20130327,000000,29.9719,30.0268,29.7298,29.9866,2475180.3724199,0
+PLD.US,D,20130328,000000,29.9435,30.1229,29.7994,30.0767,2446370.6937162,0
+PLD.US,D,20130401,000000,30.0013,30.0992,29.7779,30.0326,2018766.2466811,0
+PLD.US,D,20130402,000000,30.1532,30.3561,30.0533,30.1983,2222482.9398344,0
+PLD.US,D,20130403,000000,30.3208,30.3208,29.7936,29.822,2603884.1478064,0
+PLD.US,D,20130404,000000,29.8494,30.1159,29.722,29.8347,5508981.1699935,0
+PLD.US,D,20130405,000000,29.3848,29.671,29.2261,29.6015,4674198.434041,0
+PLD.US,D,20130408,000000,29.6015,30.1463,29.4995,30.1296,3050778.0389943,0
+PLD.US,D,20130409,000000,30.0924,30.1386,29.7779,29.9778,3013831.7739768,0
+PLD.US,D,20130410,000000,30.0013,30.5334,29.9944,30.2855,2483162.8799109,0
+PLD.US,D,20130411,000000,30.3561,30.9882,30.2287,30.9499,4288719.7494061,0
+PLD.US,D,20130412,000000,30.9117,31.0313,30.8441,30.9284,3816913.047226,0
+PLD.US,D,20130415,000000,30.7246,31.0695,30.4854,30.5266,4685381.903567,0
+PLD.US,D,20130416,000000,30.8804,31.1832,30.408,31.1557,3656391.4847268,0
+PLD.US,D,20130417,000000,30.8216,30.9284,30.408,30.852,5304015.5200248,0
+PLD.US,D,20130418,000000,30.8441,30.9117,30.2855,30.559,2877362.8340748,0
+PLD.US,D,20130419,000000,30.6255,31.3577,30.5737,31.2871,4353088.9837218,0
+PLD.US,D,20130422,000000,31.2517,31.3743,30.9735,31.2283,2811770.1526823,0
+PLD.US,D,20130423,000000,31.2958,31.6869,31.1626,31.5497,3433361.8784609,0
+PLD.US,D,20130424,000000,31.4979,32.5082,31.4979,32.1093,5147245.9299204,0
+PLD.US,D,20130425,000000,31.2958,31.3743,31.1832,31.1832,37308158.417981,0
+PLD.US,D,20130426,000000,31.3018,31.3577,31.2204,31.2958,8006649.9078222,0
+PLD.US,D,20130429,000000,31.3743,31.3949,31.2958,31.3881,5195264.4420022,0
+PLD.US,D,20130430,000000,31.3332,31.5752,31.2283,31.5586,4647896.8728641,0
+PLD.US,D,20130501,000000,31.582,31.6732,31.3332,31.5282,5205379.5636638,0
+PLD.US,D,20130502,000000,31.6428,31.9064,31.5153,31.8839,3710040.5063747,0
+PLD.US,D,20130503,000000,32.126,32.2612,31.9064,32.1545,6761757.30376,0
+PLD.US,D,20130506,000000,32.1093,32.2465,31.9761,32.2465,3474658.0641527,0
+PLD.US,D,20130507,000000,32.4151,32.5523,32.1475,32.3328,3240388.8669354,0
+PLD.US,D,20130508,000000,32.2877,32.4484,32.269,32.4317,2790524.6217519,0
+PLD.US,D,20130509,000000,32.4092,32.4641,32.221,32.2807,2890306.4755834,0
+PLD.US,D,20130510,000000,32.3887,32.5993,32.2759,32.5895,2599886.2615288,0
+PLD.US,D,20130513,000000,32.5993,32.7424,32.4552,32.5297,3350183.8034729,0
+PLD.US,D,20130514,000000,32.5993,32.7297,32.4552,32.6297,3068284.8625943,0
+PLD.US,D,20130515,000000,32.6072,33.0041,32.4396,32.9806,4303107.2421355,0
+PLD.US,D,20130516,000000,32.8512,33.0991,32.8188,33.0041,3530380.5173769,0
+PLD.US,D,20130517,000000,33.0433,33.1403,32.7934,33.0041,4638488.8811646,0
+PLD.US,D,20130520,000000,32.9149,33.2373,32.8512,33.2373,2720967.7269372,0
+PLD.US,D,20130521,000000,33.3441,33.6949,33.2295,33.6793,3538902.8109426,0
+PLD.US,D,20130522,000000,33.6646,34.2429,32.4994,32.7297,5415067.5764944,0
+PLD.US,D,20130523,000000,32.3827,32.3827,31.5967,31.8839,4793397.28072,0
+PLD.US,D,20130524,000000,31.7241,32.0182,31.3332,31.9349,2519506.0947012,0
+PLD.US,D,20130528,000000,32.269,32.4709,31.5586,31.926,3329418.876023,0
+PLD.US,D,20130529,000000,31.6428,31.7094,31.0548,31.4939,4859839.946612,0
+PLD.US,D,20130530,000000,31.5282,31.8045,30.898,30.9196,3627210.384225,0
+PLD.US,D,20130531,000000,30.8421,31.1803,30.2845,30.3178,8715620.6523881,0
+PLD.US,D,20130603,000000,30.2855,30.7108,29.9435,30.408,4493614.9924956,0
+PLD.US,D,20130604,000000,30.4462,30.8441,29.6348,29.6563,3297853.1251305,0
+PLD.US,D,20130605,000000,29.5584,29.7377,29.0684,29.2348,4288581.9968162,0
+PLD.US,D,20130606,000000,29.1908,29.5357,28.739,29.5357,3755885.5887039,0
+PLD.US,D,20130607,000000,29.6348,29.7946,29.2477,29.5731,4438752.7276666,0
+PLD.US,D,20130610,000000,29.6642,29.7033,28.8978,28.9037,6179662.816887,0
+PLD.US,D,20130611,000000,28.7263,28.8086,28.3607,28.3842,6874215.4570368,0
+PLD.US,D,20130612,000000,28.793,28.793,28.0294,28.1265,5025965.4885488,0
+PLD.US,D,20130613,000000,28.295,29.0821,28.0364,29.0016,4794075.8397743,0
+PLD.US,D,20130614,000000,28.8724,29.5191,28.8644,29.1555,4186522.6334972,0
+PLD.US,D,20130617,000000,29.4917,29.7308,28.9586,29.1408,4192379.6695445,0
+PLD.US,D,20130618,000000,29.2477,29.3603,28.985,29.0477,5112022.0824723,0
+PLD.US,D,20130619,000000,29.0477,29.1889,27.6934,28.006,5986327.5670693,0
+PLD.US,D,20130620,000000,27.8384,27.8453,26.8613,26.977,7409163.8648976,0
+PLD.US,D,20130621,000000,27.1484,27.5591,26.5869,27.5522,15586837.184522,0
+PLD.US,D,20130624,000000,27.1484,27.763,26.6026,27.1573,6500496.7620264,0
+PLD.US,D,20130625,000000,27.4062,28.106,27.1328,27.9746,6636449.3848136,0
+PLD.US,D,20130626,000000,28.2775,28.4509,27.8521,28.1334,5140537.888984,0
+PLD.US,D,20130627,000000,28.295,28.8292,28.2499,28.8086,4398353.4643939,0
+PLD.US,D,20130628,000000,28.697,28.8918,28.3236,28.5802,5540815.2833391,0
+PLD.US,D,20130701,000000,29.0163,29.0163,28.4225,28.4666,3317166.0382431,0
+PLD.US,D,20130702,000000,28.3764,29.0163,28.3236,28.7861,4470234.8066156,0
+PLD.US,D,20130703,000000,28.5802,28.5802,28.149,28.3842,2743662.2110361,0
+PLD.US,D,20130705,000000,28.5665,28.7616,27.8698,28.4137,4077455.2347126,0
+PLD.US,D,20130708,000000,28.493,28.8145,28.3236,28.4852,4672195.409344,0
+PLD.US,D,20130709,000000,28.6793,29.1487,28.6175,29.036,2890929.9336017,0
+PLD.US,D,20130710,000000,28.9262,29.1889,28.6175,28.9939,3481094.6814673,0
+PLD.US,D,20130711,000000,29.3682,29.8023,29.3398,29.7308,3682632.8429199,0
+PLD.US,D,20130712,000000,29.7308,30.3276,29.2477,29.5191,2797345.9259289,0
+PLD.US,D,20130715,000000,29.5584,29.8307,29.4623,29.7544,1804236.4854107,0
+PLD.US,D,20130716,000000,29.7808,29.8768,29.6348,29.7808,3290177.7548956,0
+PLD.US,D,20130717,000000,29.9669,30.3188,29.7886,30.2845,2285014.4525609,0
+PLD.US,D,20130718,000000,30.31,30.6579,30.2845,30.6422,3085459.0391992,0
+PLD.US,D,20130719,000000,30.6422,30.7314,30.2845,30.5804,2771060.690985,0
+PLD.US,D,20130722,000000,30.5737,30.749,30.407,30.6422,1987426.0018803,0
+PLD.US,D,20130723,000000,30.6882,30.6961,30.3688,30.5139,2737740.8904469,0
+PLD.US,D,20130724,000000,30.5266,30.6882,30.0748,30.2051,5558043.5405905,0
+PLD.US,D,20130725,000000,30.0366,30.1199,29.5965,29.9385,4174011.63716,0
+PLD.US,D,20130726,000000,29.7886,30.0503,29.5641,30.0425,1768256.5293021,0
+PLD.US,D,20130729,000000,29.869,29.9807,29.5191,29.6426,1891686.9314668,0
+PLD.US,D,20130730,000000,29.822,29.9602,29.3995,29.476,1422142.4329307,0
+PLD.US,D,20130731,000000,29.6025,29.6269,28.7616,29.0634,4516183.9686793,0
+PLD.US,D,20130801,000000,29.2408,29.3466,28.9037,29.0634,2876221.0181624,0
+PLD.US,D,20130802,000000,29.1134,29.3172,28.8145,28.9037,3365647.807183,0
+PLD.US,D,20130805,000000,28.8918,29.0821,28.8557,28.9359,2569959.256262,0
+PLD.US,D,20130806,000000,28.8861,29.2408,28.8086,29.0634,3459443.0354939,0
+PLD.US,D,20130807,000000,28.9772,29.0547,28.6733,28.8724,1582340.5319408,0
+PLD.US,D,20130808,000000,28.9586,29.0272,28.4754,28.6175,2300932.5296233,0
+PLD.US,D,20130809,000000,28.5665,29.2879,28.5508,29.0272,2395233.8711535,0
+PLD.US,D,20130812,000000,28.8292,28.8644,28.3313,28.5508,2279939.0349129,0
+PLD.US,D,20130813,000000,28.6028,28.6028,28.0795,28.1412,2441695.2687739,0
+PLD.US,D,20130814,000000,28.1128,28.1951,27.8521,28.0137,2931488.377645,0
+PLD.US,D,20130815,000000,27.809,27.809,27.2622,27.3994,2939811.6952474,0
+PLD.US,D,20130816,000000,27.2789,27.3297,26.5653,26.582,3249944.8151206,0
+PLD.US,D,20130819,000000,26.5869,26.7231,26.338,26.3557,3573898.0911303,0
+PLD.US,D,20130820,000000,26.3742,26.876,26.3742,26.7535,4182175.7739918,0
+PLD.US,D,20130821,000000,26.6427,27.3093,26.2184,26.8446,3653805.8175938,0
+PLD.US,D,20130822,000000,26.7692,26.926,26.6026,26.8378,2146372.082906,0
+PLD.US,D,20130823,000000,26.9515,27.3709,26.7888,27.3377,1949329.7578341,0
+PLD.US,D,20130826,000000,27.3297,27.4278,27.1181,27.1945,1834976.741153,0
+PLD.US,D,20130827,000000,26.9064,27.1945,26.6427,27.1416,2752990.6123505,0
+PLD.US,D,20130828,000000,27.1416,27.4141,26.9064,27.0211,2655393.4125568,0
+PLD.US,D,20130829,000000,26.8535,27.0288,26.681,26.926,1398164.2987712,0
+PLD.US,D,20130830,000000,27.0211,27.1259,26.582,26.6996,2681458.2433569,0
+PLD.US,D,20130903,000000,26.9956,27.0495,26.3742,26.7495,3309608.0128072,0
+PLD.US,D,20130904,000000,26.7495,27.1015,26.5359,26.9643,2151221.9944623,0
+PLD.US,D,20130905,000000,26.974,27.3377,26.8809,27.0318,3041507.7998847,0
+PLD.US,D,20130906,000000,27.2406,28.0187,27.2318,27.6963,3547111.8449148,0
+PLD.US,D,20130909,000000,27.7247,28.4852,27.4512,28.4852,3554059.6773967,0
+PLD.US,D,20130910,000000,28.6362,28.8272,28.1255,28.2559,3652441.5567583,0
+PLD.US,D,20130911,000000,28.2499,28.4068,28.0294,28.3607,2513854.1569546,0
+PLD.US,D,20130912,000000,28.5029,28.6116,28.0697,28.2942,3087240.6393627,0
+PLD.US,D,20130913,000000,28.2696,28.3999,28.1392,28.2225,1844481.6698605,0
+PLD.US,D,20130916,000000,28.5293,29.3682,28.3607,28.494,2617380.8404541,0
+PLD.US,D,20130917,000000,28.5598,28.9028,28.4764,28.6675,2236547.9894643,0
+PLD.US,D,20130918,000000,28.6753,30.0552,28.2765,29.8974,5654464.2312269,0
+PLD.US,D,20130919,000000,29.965,30.3394,29.6602,29.6916,3304263.2123166,0
+PLD.US,D,20130920,000000,29.6975,29.7974,29.0791,29.0791,4360686.8043504,0
+PLD.US,D,20130923,000000,29.1036,29.4201,28.9242,29.1261,3102004.655838,0
+PLD.US,D,20130924,000000,29.132,29.3603,28.8753,28.8948,3648625.2998216,0
+PLD.US,D,20130925,000000,28.9321,29.2799,28.7498,29.0066,3553747.4381927,0
+PLD.US,D,20130926,000000,28.9732,29.4064,28.7801,29.3907,3578838.8173571,0
+PLD.US,D,20130927,000000,29.2869,29.5211,28.9321,29.2398,2953201.2469917,0
+PLD.US,D,20130930,000000,29.0879,29.2712,28.6429,28.7194,4365963.2387407,0
+PLD.US,D,20131001,000000,28.8419,29.6201,28.4862,29.2144,3534295.7521004,0
+PLD.US,D,20131002,000000,30.0405,30.064,29.2869,29.5828,5691447.2302685,0
+PLD.US,D,20131003,000000,29.4368,29.6514,28.7635,29.179,3982777.3694365,0
+PLD.US,D,20131004,000000,29.1183,29.2712,28.7292,29.0879,2926561.936872,0
+PLD.US,D,20131007,000000,28.7801,29.1036,28.6606,28.8125,2552608.552264,0
+PLD.US,D,20131008,000000,28.8125,28.9987,28.5598,28.6362,2652100.6154619,0
+PLD.US,D,20131009,000000,28.7077,29.0948,28.5029,28.5598,3279532.0306653,0
+PLD.US,D,20131010,000000,28.8753,29.4701,28.8272,29.4544,2574541.8257547,0
+PLD.US,D,20131011,000000,29.4544,29.8553,29.1624,29.8474,2162898.3121433,0
+PLD.US,D,20131014,000000,29.5661,29.82,29.4701,29.7484,2556267.6692093,0
+PLD.US,D,20131015,000000,29.5975,29.9199,29.3682,29.7837,3511169.6432195,0
+PLD.US,D,20131016,000000,29.8416,30.5433,29.8327,30.5227,2997088.2017643,0
+PLD.US,D,20131017,000000,30.4217,30.7196,30.3933,30.5677,4383371.0845538,0
+PLD.US,D,20131018,000000,30.5344,30.653,30.3619,30.4001,2969649.9266229,0
+PLD.US,D,20131021,000000,30.407,30.4943,30.2611,30.4609,2593771.066924,0
+PLD.US,D,20131022,000000,30.6667,31.1185,30.5344,31.0558,4442732.2469321,0
+PLD.US,D,20131023,000000,30.7961,31.1087,30.553,30.6373,3464531.7182061,0
+PLD.US,D,20131024,000000,30.8039,30.9675,30.4285,30.8588,2461621.4360093,0
+PLD.US,D,20131025,000000,30.8265,31.2911,30.751,31.24,3528364.2276156,0
+PLD.US,D,20131028,000000,31.1499,31.1499,30.6197,30.9882,3491278.169229,0
+PLD.US,D,20131029,000000,30.9725,30.9725,30.6824,30.8735,3023886.6926545,0
+PLD.US,D,20131030,000000,30.849,31.0558,30.4452,30.5677,3513373.684659,0
+PLD.US,D,20131031,000000,30.5747,30.6991,30.1943,30.5011,3630702.1572832,0
+PLD.US,D,20131101,000000,30.6197,31.0558,30.3394,30.9725,2694398.8236968,0
+PLD.US,D,20131104,000000,31.0411,31.2156,30.8265,31.2077,2170943.0633972,0
+PLD.US,D,20131105,000000,30.9882,31.0264,30.4001,30.4678,2652905.702821,0
+PLD.US,D,20131106,000000,30.6128,30.6991,30.2767,30.4531,2169899.2048821,0
+PLD.US,D,20131107,000000,30.4854,30.553,29.8416,29.9572,2934883.2136954,0
+PLD.US,D,20131108,000000,29.8641,30.1326,29.0948,29.7327,2824088.2953937,0
+PLD.US,D,20131111,000000,29.6975,30.0787,29.5074,29.7906,1939204.432277,0
+PLD.US,D,20131112,000000,29.7906,29.8974,29.2144,29.4446,2623914.3947764,0
+PLD.US,D,20131113,000000,29.374,29.7749,29.2458,29.6044,2369597.6039666,0
+PLD.US,D,20131114,000000,29.7974,30.0944,29.6602,29.7661,2609475.8825693,0
+PLD.US,D,20131115,000000,29.7141,30.0121,29.7141,29.9131,2911239.7673101,0
+PLD.US,D,20131118,000000,29.873,29.9944,29.6112,29.7141,2832634.0579191,0
+PLD.US,D,20131119,000000,29.6975,29.8416,29.3398,29.4858,2531374.2456187,0
+PLD.US,D,20131120,000000,29.4701,29.7906,28.9556,29.0791,2002818.5783217,0
+PLD.US,D,20131121,000000,29.2144,29.5005,29.0066,29.4064,2443418.7067328,0
+PLD.US,D,20131122,000000,29.3545,29.4152,29.1398,29.3456,1614541.9855262,0
+PLD.US,D,20131125,000000,29.3545,29.5299,29.2064,29.2869,2150932.2038285,0
+PLD.US,D,20131126,000000,29.2398,29.3839,29.0517,29.0517,3088931.4248558,0
+PLD.US,D,20131127,000000,29.132,29.4064,29.0457,29.3839,2340761.3951344,0
+PLD.US,D,20131129,000000,29.477,29.5898,28.9399,28.9556,1623959.1607318,0
+PLD.US,D,20131202,000000,28.9478,29.0066,28.5441,28.7077,2769196.4392674,0
+PLD.US,D,20131203,000000,28.6528,28.7429,28.494,28.5901,2578849.9104571,0
+PLD.US,D,20131204,000000,28.354,28.8684,28.249,28.4685,2775352.4494544,0
+PLD.US,D,20131205,000000,28.3695,28.6048,28.103,28.4146,2706541.4594047,0
+PLD.US,D,20131206,000000,28.7635,28.9399,28.6606,28.889,2044468.839189,0
+PLD.US,D,20131209,000000,28.9321,29.0702,28.6116,28.9556,2629316.3370821,0
+PLD.US,D,20131210,000000,28.9155,29.0702,28.8272,28.8331,2473631.421075,0
+PLD.US,D,20131211,000000,28.7723,28.8596,27.8041,27.8571,2742070.4033299,0
+PLD.US,D,20131212,000000,27.7884,28.0422,27.4944,27.9168,4213148.6785526,0
+PLD.US,D,20131213,000000,28.011,28.354,27.5748,27.7031,3064000.2468516,0
+PLD.US,D,20131216,000000,27.7031,27.859,27.4767,27.8051,3640035.6605453,0
+PLD.US,D,20131217,000000,27.8296,28.0804,27.6963,27.9511,4908227.8397128,0
+PLD.US,D,20131218,000000,27.9286,28.6273,27.6864,28.5891,6596926.636169,0
+PLD.US,D,20131219,000000,28.5284,28.5284,27.8443,28.2598,4006748.3608691,0
+PLD.US,D,20131220,000000,28.1432,28.4205,28.1432,28.3363,3382547.4989976,0
+PLD.US,D,20131223,000000,28.79,28.79,28.398,28.4568,2858241.7541984,0
+PLD.US,D,20131224,000000,28.398,28.5578,28.1901,28.4421,1208188.1713694,0
+PLD.US,D,20131226,000000,28.5578,28.8125,28.4568,28.5665,2771211.7086392,0
+PLD.US,D,20131227,000000,28.5812,28.6596,28.4205,28.6106,3224540.1763628,0
+PLD.US,D,20131230,000000,28.642,28.8429,28.5891,28.6106,1452879.6275043,0
+PLD.US,D,20131231,000000,28.6038,28.7429,28.3059,28.4274,3370595.6761367,0
+PLD.US,D,20140102,000000,28.4568,28.4744,28.1197,28.398,2580664.1630864,0
+PLD.US,D,20140103,000000,28.344,28.7429,28.3363,28.6519,2391711.4864086,0
+PLD.US,D,20140106,000000,28.9929,29.036,28.5812,28.7733,3939065.9216675,0
+PLD.US,D,20140107,000000,28.8429,29.1751,28.7733,29.0272,3704499.7910896,0
+PLD.US,D,20140108,000000,28.9929,29.1144,28.6813,28.9929,3097270.0483015,0
+PLD.US,D,20140109,000000,29.0193,29.036,28.2902,28.6195,3791324.7383482,0
+PLD.US,D,20140110,000000,28.7645,29.0272,28.69,28.9252,2237568.3790195,0
+PLD.US,D,20140113,000000,28.7077,28.8841,28.151,28.2725,3116108.480271,0
+PLD.US,D,20140114,000000,28.398,28.7498,28.3283,28.6352,2075749.9013957,0
+PLD.US,D,20140115,000000,28.6753,28.9762,28.6106,28.8615,2481815.9656979,0
+PLD.US,D,20140116,000000,28.8341,28.9115,28.5735,28.69,2925072.1681213,0
+PLD.US,D,20140117,000000,28.7429,28.8341,28.3206,28.449,3161741.3215727,0
+PLD.US,D,20140121,000000,28.6195,28.8761,28.3597,28.7302,1978672.0798856,0
+PLD.US,D,20140122,000000,28.8517,29.1663,28.7978,29.0428,2593896.5748392,0
+PLD.US,D,20140123,000000,28.8429,28.9419,28.6273,28.79,2881363.7815211,0
+PLD.US,D,20140124,000000,28.5665,28.6273,28.0893,28.2666,3710904.7763281,0
+PLD.US,D,20140127,000000,28.1971,28.3891,27.9511,28.0893,4314511.1158053,0
+PLD.US,D,20140128,000000,28.1353,28.7204,28.0726,28.642,3578174.5437566,0
+PLD.US,D,20140129,000000,28.35,28.6273,28.107,28.4744,4198506.0884345,0
+PLD.US,D,20140130,000000,28.0804,30.113,28.0804,29.8563,5581617.600486,0
+PLD.US,D,20140131,000000,29.4192,30.1286,29.2829,29.821,5334962.9148468,0
+PLD.US,D,20140203,000000,29.866,29.9218,29.2428,29.3663,3790320.6750258,0
+PLD.US,D,20140204,000000,29.3574,29.9503,29.2839,29.8141,4167731.1394472,0
+PLD.US,D,20140205,000000,29.721,30.1443,29.5494,30.0964,4079832.7423764,0
+PLD.US,D,20140206,000000,30.1366,30.5266,30.0052,30.4512,3917681.6177575,0
+PLD.US,D,20140207,000000,30.559,30.8744,30.3589,30.7206,3194537.6622688,0
+PLD.US,D,20140210,000000,30.7285,31.1038,30.5814,31.0352,2524636.6133852,0
+PLD.US,D,20140211,000000,30.9695,31.4684,30.8431,31.2527,3244955.1101952,0
+PLD.US,D,20140212,000000,31.2527,31.4194,31.1372,31.3214,2174510.3452824,0
+PLD.US,D,20140213,000000,31.1686,31.583,31.1215,31.4115,2286730.7477929,0
+PLD.US,D,20140214,000000,31.3272,31.5282,31.2527,31.2891,2653834.2573163,0
+PLD.US,D,20140218,000000,31.3125,31.3968,30.998,31.3899,3371719.1250371,0
+PLD.US,D,20140219,000000,31.2958,31.8105,31.2116,31.3272,2666762.5929817,0
+PLD.US,D,20140220,000000,31.3517,31.4684,30.9196,31.0734,2681912.316709,0
+PLD.US,D,20140221,000000,31.0519,31.3272,30.9361,31.246,3140949.8639943,0
+PLD.US,D,20140224,000000,31.246,31.7438,31.2037,31.3038,3937076.1620347,0
+PLD.US,D,20140225,000000,31.3038,31.6124,31.2764,31.4782,2345847.016678,0
+PLD.US,D,20140226,000000,31.5497,31.7202,31.3782,31.5586,2611617.6802457,0
+PLD.US,D,20140227,000000,31.6047,31.7781,31.2194,31.4684,2470445.7648834,0
+PLD.US,D,20140228,000000,31.4674,31.8436,31.4047,31.6899,4563930.0367498,0
+PLD.US,D,20140303,000000,31.4869,31.6987,31.1449,31.4929,3613254.5162775,0
+PLD.US,D,20140304,000000,31.7281,32.3925,31.7281,32.2887,3952857.5068966,0
+PLD.US,D,20140305,000000,32.2769,32.3181,31.8996,32.1318,3486362.9527412,0
+PLD.US,D,20140306,000000,32.1535,32.2289,31.6595,31.7898,3213942.4104416,0
+PLD.US,D,20140307,000000,31.6987,31.7359,31.2194,31.4429,2878208.7370161,0
+PLD.US,D,20140310,000000,31.4194,31.4929,31.094,31.2744,2809193.6690553,0
+PLD.US,D,20140311,000000,31.2958,31.5673,31.244,31.3772,1785642.9469344,0
+PLD.US,D,20140312,000000,31.2674,31.5596,31.2341,31.5153,2417833.4590237,0
+PLD.US,D,20140313,000000,31.5977,31.6468,31.2674,31.3028,2152390.3405031,0
+PLD.US,D,20140314,000000,31.3028,31.4929,31.1519,31.1743,1988507.6148089,0
+PLD.US,D,20140317,000000,31.4115,31.6693,31.3115,31.4115,1459056.0454824,0
+PLD.US,D,20140318,000000,31.3508,31.7634,31.3332,31.6771,1570333.6080438,0
+PLD.US,D,20140319,000000,31.5977,31.8869,30.8931,31.0401,2624538.8731843,0
+PLD.US,D,20140320,000000,30.9244,31.2341,30.7138,31.2174,4214796.6076844,0
+PLD.US,D,20140321,000000,31.4969,31.6301,31.2801,31.4869,3722267.8344157,0
+PLD.US,D,20140324,000000,31.4684,31.583,31.0185,31.1097,2048577.9479282,0
+PLD.US,D,20140325,000000,31.3214,31.5439,31.1097,31.3899,2687679.5584754,0
+PLD.US,D,20140326,000000,31.4595,31.4782,30.9471,30.9558,1958667.3426544,0
+PLD.US,D,20140327,000000,30.8216,31.1342,30.7089,31.1195,2132108.0573128,0
+PLD.US,D,20140328,000000,31.244,31.5919,31.192,31.4429,1612668.5503027,0
+PLD.US,D,20140331,000000,31.6232,31.9486,31.2744,31.6693,2437963.7041702,0
+PLD.US,D,20140401,000000,31.7222,31.7634,31.3772,31.7075,2967450.9871311,0
+PLD.US,D,20140402,000000,31.7311,31.8869,31.5596,31.6536,3396799.2799162,0
+PLD.US,D,20140403,000000,31.78,31.8055,31.4969,31.7075,3133103.0683143,0
+PLD.US,D,20140404,000000,31.8222,32.1445,31.6536,31.8309,2217914.6557953,0
+PLD.US,D,20140407,000000,31.8309,32.1789,31.7457,31.8722,2022163.1235107,0
+PLD.US,D,20140408,000000,31.8633,31.9731,31.6615,31.9221,2332439.0979215,0
+PLD.US,D,20140409,000000,32.0544,32.1719,31.7859,32.0387,4677842.2451429,0
+PLD.US,D,20140410,000000,32.0466,32.1789,31.1656,31.3772,4785412.73245,0
+PLD.US,D,20140411,000000,31.1813,31.3968,30.994,31.0616,3291133.8599089,0
+PLD.US,D,20140414,000000,31.2744,31.3596,30.8089,31.1018,2989362.8324412,0
+PLD.US,D,20140415,000000,31.1656,31.583,31.0558,31.5762,4105630.2311129,0
+PLD.US,D,20140416,000000,31.7457,31.7918,31.4341,31.7222,3674555.4392005,0
+PLD.US,D,20140417,000000,31.4929,32.0632,31.4782,32.026,4240080.8404747,0
+PLD.US,D,20140421,000000,31.9554,32.1505,31.7918,32.1024,3598632.3339503,0
+PLD.US,D,20140422,000000,30.8706,32.1445,30.8706,31.9829,4449885.1777146,0
+PLD.US,D,20140423,000000,32.269,32.2807,31.5596,31.7555,4641780.6578699,0
+PLD.US,D,20140424,000000,31.8722,32.1113,31.6918,31.9829,2713845.4078413,0
+PLD.US,D,20140425,000000,31.932,31.9407,31.4969,31.5919,2697436.523403,0
+PLD.US,D,20140428,000000,31.7986,31.8142,31.2597,31.7555,4278482.180998,0
+PLD.US,D,20140429,000000,31.7634,31.9888,31.5282,31.7144,2828936.1661708,0
+PLD.US,D,20140430,000000,31.6301,31.6771,31.3028,31.5153,3165711.6573324,0
+PLD.US,D,20140501,000000,31.5153,31.7722,31.3028,31.7555,2364283.4151627,0
+PLD.US,D,20140502,000000,31.6615,32.0172,31.5153,31.6389,3099053.6892441,0
+PLD.US,D,20140505,000000,31.4929,32.0172,31.3772,31.9486,2612426.8491632,0
+PLD.US,D,20140506,000000,31.5497,31.7986,31.3674,31.5153,3722915.7817833,0
+PLD.US,D,20140507,000000,31.7007,32.0035,31.4869,31.9731,3429212.9745292,0
+PLD.US,D,20140508,000000,31.9829,32.269,31.9407,32.0946,4044715.015442,0
+PLD.US,D,20140509,000000,32.1201,32.3092,31.7859,31.9554,3556751.4650434,0
+PLD.US,D,20140512,000000,32.0466,32.1642,31.8722,32.1201,2669761.5178846,0
+PLD.US,D,20140513,000000,32.1445,32.4131,31.9633,32.0789,2353605.0384667,0
+PLD.US,D,20140514,000000,32.0544,32.2033,31.8222,32.0093,2337224.7249357,0
+PLD.US,D,20140515,000000,31.9486,32.0946,31.4115,31.7918,3097885.3432033,0
+PLD.US,D,20140516,000000,31.7555,32.1582,31.6468,32.1505,3068806.2816571,0
+PLD.US,D,20140519,000000,32.0544,32.0544,31.7555,31.8957,4040441.6239844,0
+PLD.US,D,20140520,000000,31.8869,31.9633,31.6301,31.6615,2999642.2368212,0
+PLD.US,D,20140521,000000,31.7379,31.8633,31.4782,31.4929,1997250.3125186,0
+PLD.US,D,20140522,000000,31.5282,31.6144,31.3508,31.4115,3072110.303037,0
+PLD.US,D,20140523,000000,31.5153,31.8389,31.4595,31.8142,1904848.9363403,0
+PLD.US,D,20140527,000000,31.932,32.3092,31.8633,32.1582,2401147.0286262,0
+PLD.US,D,20140528,000000,32.0868,32.1113,31.7379,31.8309,3074946.9860007,0
+PLD.US,D,20140529,000000,31.9554,32.0711,31.7634,32.0632,2866766.0885432,0
+PLD.US,D,20140530,000000,32.0329,32.2807,31.9486,32.1946,3665383.1574879,0
+PLD.US,D,20140602,000000,32.2514,32.3837,32.1113,32.1946,2077219.2623553,0
+PLD.US,D,20140603,000000,32.1505,32.1505,31.7007,31.8389,2712160.7446856,0
+PLD.US,D,20140604,000000,31.8309,32.2033,31.7144,32.0946,2141057.8941021,0
+PLD.US,D,20140605,000000,32.1388,33.0188,32.026,32.9874,3856222.5344535,0
+PLD.US,D,20140606,000000,33.0727,33.0864,32.6464,32.7267,2897508.3850646,0
+PLD.US,D,20140609,000000,32.7003,32.9521,32.3396,32.3896,2305004.9043383,0
+PLD.US,D,20140610,000000,32.2936,32.468,32.0113,32.1602,2499311.5650127,0
+PLD.US,D,20140611,000000,32.0407,32.2406,32.0407,32.1985,2792460.3007383,0
+PLD.US,D,20140612,000000,32.1328,32.1749,31.8232,32.0201,2582331.4796197,0
+PLD.US,D,20140613,000000,32.1064,32.1672,31.8319,31.9838,2168466.5779464,0
+PLD.US,D,20140616,000000,31.9486,32.1896,31.78,31.9838,1918002.7780974,0
+PLD.US,D,20140617,000000,31.9094,32.1152,31.7075,32.0741,2592481.2945261,0
+PLD.US,D,20140618,000000,32.0113,32.4171,31.8643,32.3475,2505593.083115,0
+PLD.US,D,20140619,000000,32.3573,32.6003,32.2563,32.5807,2756310.9599634,0
+PLD.US,D,20140620,000000,32.5376,32.6327,32.1672,32.273,3981297.8045813,0
+PLD.US,D,20140623,000000,32.223,32.468,32.1839,32.2152,2369707.8060385,0
+PLD.US,D,20140624,000000,32.1328,32.4728,32.1328,32.3396,2186719.3063114,0
+PLD.US,D,20140625,000000,32.2994,32.5141,32.273,32.4895,2217957.5121567,0
+PLD.US,D,20140626,000000,32.4171,32.4171,32.0055,32.1328,2469617.2085646,0
+PLD.US,D,20140627,000000,32.0348,32.2406,31.9838,32.1896,2262533.229879,0
+PLD.US,D,20140630,000000,32.2152,32.2994,31.8065,32.1231,2938774.9794592,0
+PLD.US,D,20140701,000000,32.2563,32.2563,31.8966,32.1535,2580475.3910187,0
+PLD.US,D,20140702,000000,32.1839,32.1896,31.7144,32.1839,2502613.5456136,0
+PLD.US,D,20140703,000000,32.1672,32.1985,31.8065,31.9751,1376431.0216332,0
+PLD.US,D,20140707,000000,32.0201,32.1896,31.8731,32.1535,2878718.9317938,0
+PLD.US,D,20140708,000000,32.1328,32.2406,31.9486,32.1455,3030140.6602389,0
+PLD.US,D,20140709,000000,31.5743,32.2318,31.5743,32.0907,1849190.7676581,0
+PLD.US,D,20140710,000000,31.9652,32.3229,31.9054,32.2318,2543116.8886208,0
+PLD.US,D,20140711,000000,32.2563,32.3573,32.1602,32.2789,3610982.1087379,0
+PLD.US,D,20140714,000000,32.3475,32.5376,32.1839,32.5141,2114860.41266,0
+PLD.US,D,20140715,000000,32.5513,32.6081,32.2318,32.4111,1820054.5642966,0
+PLD.US,D,20140716,000000,32.468,32.6238,32.3308,32.6081,1981324.0723398,0
+PLD.US,D,20140717,000000,32.3964,32.5807,32.2651,32.4034,1896976.6309213,0
+PLD.US,D,20140718,000000,32.4034,32.7611,32.3827,32.6081,2042340.3065768,0
+PLD.US,D,20140721,000000,32.4582,32.6238,32.2994,32.4798,2309158.910218,0
+PLD.US,D,20140722,000000,32.6846,33.1237,32.6846,32.8208,3499874.9512322,0
+PLD.US,D,20140723,000000,32.9982,33.1295,32.812,32.8482,3151331.3073297,0
+PLD.US,D,20140724,000000,32.9815,33.052,32.71,32.7345,2442972.7964971,0
+PLD.US,D,20140725,000000,32.6659,32.7855,32.4798,32.5444,2017034.6456058,0
+PLD.US,D,20140728,000000,32.5444,33.0208,32.4798,32.959,2451454.2744806,0
+PLD.US,D,20140729,000000,32.9717,33.0453,32.6454,32.6454,2356254.9901418,0
+PLD.US,D,20140730,000000,32.6846,32.8709,32.367,32.3896,3232067.590112,0
+PLD.US,D,20140731,000000,32.2475,32.3964,31.8486,31.9054,3071978.6727844,0
+PLD.US,D,20140801,000000,31.8565,32.0907,31.683,31.7007,3338653.4014983,0
+PLD.US,D,20140804,000000,31.7311,31.9054,31.4566,31.8065,2547703.5396719,0
+PLD.US,D,20140805,000000,31.6379,31.7075,31.2704,31.3949,3096724.1398895,0
+PLD.US,D,20140806,000000,31.3312,31.4655,31.1382,31.2313,3293127.7010999,0
+PLD.US,D,20140807,000000,31.3645,31.4566,31.1136,31.1695,2130195.8472863,0
+PLD.US,D,20140808,000000,31.292,31.44,30.949,31.4321,2406506.1145705,0
+PLD.US,D,20140811,000000,31.4488,31.6222,31.4164,31.534,2100264.7604612,0
+PLD.US,D,20140812,000000,31.5135,31.7144,31.4243,31.4909,1996154.4141361,0
+PLD.US,D,20140813,000000,31.6379,32.0348,31.5977,31.9574,1862949.7004214,0
+PLD.US,D,20140814,000000,31.9751,32.0662,31.7722,31.9143,1774306.4189753,0
+PLD.US,D,20140815,000000,32.0662,32.1672,31.7986,31.8966,2885085.1422291,0
+PLD.US,D,20140818,000000,32.0662,32.2857,32.0485,32.273,2174555.2424229,0
+PLD.US,D,20140819,000000,32.2651,32.4034,32.1328,32.2651,2371832.2570926,0
+PLD.US,D,20140820,000000,32.223,32.3768,32.0055,32.3396,2152802.5778835,0
+PLD.US,D,20140821,000000,32.3396,32.4582,32.0574,32.1602,2075015.2209159,0
+PLD.US,D,20140822,000000,32.1328,32.223,31.7144,31.9838,1922085.3567081,0
+PLD.US,D,20140825,000000,32.1985,32.2073,31.7986,31.9143,1708847.4086147,0
+PLD.US,D,20140826,000000,31.9751,32.1535,31.8643,31.8966,1040899.3853397,0
+PLD.US,D,20140827,000000,31.8966,31.9838,31.7379,31.8565,1601194.2697535,0
+PLD.US,D,20140828,000000,31.8232,31.9751,31.78,31.8486,1719011.5089747,0
+PLD.US,D,20140829,000000,31.9652,32.029,31.7986,32.0055,2359237.5888119,0
+PLD.US,D,20140902,000000,32.0485,32.1455,31.8565,31.9838,2697222.2415964,0
+PLD.US,D,20140903,000000,32.0485,32.1749,31.7986,31.8319,2507738.9623497,0
+PLD.US,D,20140904,000000,31.7868,31.9054,31.6222,31.7311,3445964.7098583,0
+PLD.US,D,20140905,000000,31.7311,32.273,31.7144,32.2563,4585080.6714517,0
+PLD.US,D,20140908,000000,32.2651,32.564,32.1416,32.4034,2935659.730147,0
+PLD.US,D,20140909,000000,32.4111,32.4798,32.2152,32.3229,2692615.1827542,0
+PLD.US,D,20140910,000000,32.1985,32.2936,31.7555,31.78,2373837.3225688,0
+PLD.US,D,20140911,000000,31.7379,31.8389,31.5135,31.5909,2817184.3396627,0
+PLD.US,D,20140912,000000,31.4909,31.5909,30.2227,30.5266,4863456.2071959,0
+PLD.US,D,20140915,000000,30.5119,30.6736,30.216,30.3551,2703429.2712611,0
+PLD.US,D,20140916,000000,30.4031,30.6285,30.2307,30.4825,3041044.5430266,0
+PLD.US,D,20140917,000000,30.4825,30.8735,30.4237,30.5737,3710905.7967176,0
+PLD.US,D,20140918,000000,30.6138,30.8421,30.1973,30.2061,3225488.1182597,0
+PLD.US,D,20140919,000000,30.3452,30.5737,30.2668,30.4726,5086896.010063,0
+PLD.US,D,20140922,000000,30.4315,30.4825,30.1022,30.1022,2366170.1154504,0
+PLD.US,D,20140923,000000,30.0533,30.3169,29.818,29.9288,3745130.6827913,0
+PLD.US,D,20140924,000000,29.8631,30.2738,29.7955,29.9817,3804716.3308717,0
+PLD.US,D,20140925,000000,29.9669,29.9669,29.527,29.527,3178026.7388749,0
+PLD.US,D,20140926,000000,29.5348,30.061,29.3907,29.9905,3658525.119287,0
+PLD.US,D,20140929,000000,29.7798,30.1248,29.6112,30.1022,2704578.2299003,0
+PLD.US,D,20140930,000000,30.1179,30.1179,29.7083,29.722,3694707.1125276,0
+PLD.US,D,20141001,000000,29.7083,29.9218,29.4877,29.6112,3232543.0916447,0
+PLD.US,D,20141002,000000,29.5494,29.7298,29.2672,29.6044,2670308.4466862,0
+PLD.US,D,20141003,000000,29.722,29.9151,29.4877,29.6671,3231250.2580783,0
+PLD.US,D,20141006,000000,29.7298,29.9983,29.6446,29.7465,2919853.8959356,0
+PLD.US,D,20141007,000000,29.7004,29.7955,29.3907,29.4074,3191156.0912828,0
+PLD.US,D,20141008,000000,29.4877,30.0463,29.3222,30.0463,2864027.3629768,0
+PLD.US,D,20141009,000000,29.9983,30.2511,29.6367,29.6671,3777007.6524982,0
+PLD.US,D,20141010,000000,29.7465,30.0395,29.373,29.3907,2992034.2122969,0
+PLD.US,D,20141013,000000,29.3907,29.6936,29.2761,29.3045,2586295.6930419,0
+PLD.US,D,20141014,000000,29.527,30.4991,29.4476,30.1787,4395428.0075389,0
+PLD.US,D,20141015,000000,30.0395,30.2885,29.6848,30.1179,5393531.2345407,0
+PLD.US,D,20141016,000000,29.6936,30.4021,29.6936,30.2885,4180470.7030449,0
+PLD.US,D,20141017,000000,30.4021,30.8597,30.2982,30.8196,4916899.1101537,0
+PLD.US,D,20141020,000000,30.7795,31.2293,30.6618,31.2037,4272164.9492613,0
+PLD.US,D,20141021,000000,31.2694,31.7164,31.1529,31.7026,3881031.265711,0
+PLD.US,D,20141022,000000,31.7094,31.8095,31.4762,31.5439,4352772.6629596,0
+PLD.US,D,20141023,000000,31.5144,31.9711,31.5056,31.8927,5014836.0996692,0
+PLD.US,D,20141024,000000,31.8436,32.1592,31.7164,32.1132,3007719.6405407,0
+PLD.US,D,20141027,000000,31.9534,32.2857,31.8692,32.1397,4169174.990668,0
+PLD.US,D,20141028,000000,32.2309,32.3768,32.0387,32.3768,3330719.872706,0
+PLD.US,D,20141029,000000,32.3229,32.4915,32.0329,32.3141,3373567.0505217,0
+PLD.US,D,20141030,000000,32.1662,32.367,32.0799,32.367,2571549.0231891,0
+PLD.US,D,20141031,000000,32.6689,32.8846,32.367,32.8375,4238434.952122,0
+PLD.US,D,20141103,000000,32.8923,33.0737,32.7992,32.9786,2897687.9736263,0
+PLD.US,D,20141104,000000,32.9619,33.0188,32.5934,32.7444,2675812.4279475,0
+PLD.US,D,20141105,000000,32.8669,32.9952,32.4818,32.8375,4063645.2824714,0
+PLD.US,D,20141106,000000,32.8159,32.9159,32.7042,32.7806,3229520.6977821,0
+PLD.US,D,20141107,000000,32.8071,32.9021,32.5463,32.6474,3514011.428131,0
+PLD.US,D,20141110,000000,32.6621,32.9874,32.567,32.8589,3052546.3740936,0
+PLD.US,D,20141111,000000,32.8923,32.9159,32.6621,32.8375,2485116.9259092,0
+PLD.US,D,20141112,000000,32.7992,32.8512,32.2994,32.3229,3376983.3147527,0
+PLD.US,D,20141113,000000,32.4435,32.6404,32.2857,32.4043,2423460.9074211,0
+PLD.US,D,20141114,000000,32.3396,32.4818,32.0799,32.1445,2053087.049373,0
+PLD.US,D,20141117,000000,32.1445,32.4258,32.0632,32.3308,2326984.0953591,0
+PLD.US,D,20141118,000000,32.3974,32.7042,32.3073,32.6267,2093318.9687584,0
+PLD.US,D,20141119,000000,32.5463,32.567,32.1662,32.1976,2859871.3163182,0
+PLD.US,D,20141120,000000,32.1308,32.3475,32.0329,32.2857,3954218.7065633,0
+PLD.US,D,20141121,000000,32.5934,32.6474,32.367,32.5159,6658090.8268914,0
+PLD.US,D,20141124,000000,32.6474,32.8375,32.5463,32.713,3386229.064513,0
+PLD.US,D,20141125,000000,32.6953,32.8846,32.6689,32.7992,4383144.5580724,0
+PLD.US,D,20141126,000000,32.8512,33.1541,32.7492,33.1128,2182201.0213606,0
+PLD.US,D,20141128,000000,33.1854,33.6048,33.0109,33.3353,2116257.3259611,0
+PLD.US,D,20141201,000000,33.2608,33.5312,33.1541,33.3579,3563373.7932572,0
+PLD.US,D,20141202,000000,33.2942,33.7058,33.1374,33.6263,3822724.1657432,0
+PLD.US,D,20141203,000000,33.5793,33.7754,33.4764,33.6714,3868824.3454612,0
+PLD.US,D,20141204,000000,33.5539,33.5881,33.1942,33.5382,3291804.2558467,0
+PLD.US,D,20141205,000000,33.4284,33.64,33.2608,33.5706,2805301.9032915,0
+PLD.US,D,20141208,000000,33.64,33.9498,33.5881,33.745,3724566.7720836,0
+PLD.US,D,20141209,000000,33.4981,33.9253,33.398,33.8625,3070223.6027493,0
+PLD.US,D,20141210,000000,33.8429,33.8695,33.4686,33.6479,3599191.5074266,0
+PLD.US,D,20141211,000000,34.0096,34.0596,33.7587,33.8155,3358726.5048297,0
+PLD.US,D,20141212,000000,33.64,33.7978,33.2775,33.303,3877980.3009406,0
+PLD.US,D,20141215,000000,33.4608,33.5402,32.7855,32.812,3930230.3685084,0
+PLD.US,D,20141216,000000,32.7611,33.1354,32.4994,32.8727,4466468.548767,0
+PLD.US,D,20141217,000000,32.9933,33.7557,32.9933,33.6754,3635608.1902649,0
+PLD.US,D,20141218,000000,33.8655,34.0007,33.6509,33.8812,3703264.0993381,0
+PLD.US,D,20141219,000000,33.6842,33.9556,33.6587,33.7714,6922557.4326077,0
+PLD.US,D,20141222,000000,33.8812,34.4927,33.8812,34.4614,2848976.6170365,0
+PLD.US,D,20141223,000000,34.6858,34.821,34.4927,34.5495,3403654.2569486,0
+PLD.US,D,20141224,000000,34.627,34.8347,34.2526,34.2526,1369475.0260349,0
+PLD.US,D,20141226,000000,34.4084,34.6456,34.4084,34.5348,1628912.1316332,0
+PLD.US,D,20141229,000000,34.432,34.7956,34.432,34.576,2827494.3557292,0
+PLD.US,D,20141230,000000,34.5672,34.8758,34.4084,34.6799,2338259.3999449,0
+PLD.US,D,20141231,000000,34.8435,35.0003,34.137,34.1948,3055982.0257263,0
+PLD.US,D,20150102,000000,34.4173,34.5672,34.2173,34.5104,2480570.0700509,0
+PLD.US,D,20150105,000000,34.425,34.7799,34.2173,34.4868,3818146.6981983,0
+PLD.US,D,20150106,000000,34.6456,34.917,34.5398,34.6054,4582571.5335353,0
+PLD.US,D,20150107,000000,34.7486,35.2894,34.5986,35.1317,3239631.7378854,0
+PLD.US,D,20150108,000000,35.2894,35.3268,34.971,35.1376,3037930.3141039,0
+PLD.US,D,20150109,000000,35.2023,35.3542,34.7897,35.0826,2827449.4585887,0
+PLD.US,D,20150112,000000,35.1797,35.5051,35.1053,35.4383,2930647.5766515,0
+PLD.US,D,20150113,000000,35.3953,35.4874,34.5201,34.7319,3839732.0188507,0
+PLD.US,D,20150114,000000,34.478,34.7573,34.233,34.7416,4097362.0145465,0
+PLD.US,D,20150115,000000,34.9249,35.0366,34.5839,34.7799,3049703.5687927,0
+PLD.US,D,20150116,000000,34.7799,35.1376,34.4477,35.0826,4064669.7535849,0
+PLD.US,D,20150120,000000,35.2572,35.3355,34.6152,34.8347,2734988.8998162,0
+PLD.US,D,20150121,000000,34.6926,35.1533,34.5887,34.9876,3625644.0862577,0
+PLD.US,D,20150122,000000,35.2415,35.8794,35.0896,35.8549,5366211.3245877,0
+PLD.US,D,20150123,000000,35.903,36.1784,35.7726,36.0048,5940909.0075744,0
+PLD.US,D,20150126,000000,36.1567,36.4409,35.9225,36.4342,5047334.4866154,0
+PLD.US,D,20150127,000000,36.6007,37.7934,36.5664,37.4504,9782553.2364516,0
+PLD.US,D,20150128,000000,37.6091,37.7188,36.882,36.8899,6130072.9048901,0
+PLD.US,D,20150129,000000,36.882,37.0153,36.4028,36.7428,4029236.7262778,0
+PLD.US,D,20150130,000000,36.5105,36.6007,35.806,35.8706,6211436.7272489,0
+PLD.US,D,20150202,000000,36.0618,36.0842,35.1317,35.8794,5572880.0047242,0
+PLD.US,D,20150203,000000,35.8451,36.195,35.2806,35.9294,3404624.6474157,0
+PLD.US,D,20150204,000000,35.8383,36.1009,35.5531,35.8951,3745412.3103085,0
+PLD.US,D,20150205,000000,35.903,36.4028,35.7883,36.3871,4875721.2896503,0
+PLD.US,D,20150206,000000,36.2763,36.2852,35.2894,35.4707,5290629.029449,0
+PLD.US,D,20150209,000000,35.462,35.7265,35.2649,35.5051,4997392.5402217,0
+PLD.US,D,20150210,000000,35.5531,35.7412,35.1621,35.6638,4311266.2770196,0
+PLD.US,D,20150211,000000,35.6413,35.806,34.9317,35.2894,2657970.9165735,0
+PLD.US,D,20150212,000000,35.4159,35.5795,35.0602,35.5727,2132961.1029811,0
+PLD.US,D,20150213,000000,35.5384,35.5727,34.6535,34.8131,4454777.9456321,0
+PLD.US,D,20150217,000000,34.8435,35.0455,34.5348,34.7319,3524939.8002682,0
+PLD.US,D,20150218,000000,34.7486,34.971,34.5398,34.9317,3054845.3117617,0
+PLD.US,D,20150219,000000,34.7897,34.7897,33.9145,34.0498,4071561.4646413,0
+PLD.US,D,20150220,000000,33.9556,34.3192,33.889,34.186,3898701.3516398,0
+PLD.US,D,20150223,000000,34.2977,34.6231,34.2017,34.5348,3603418.9813542,0
+PLD.US,D,20150224,000000,34.432,34.4691,33.7861,33.9223,5009561.7060581,0
+PLD.US,D,20150225,000000,33.9223,34.478,33.9223,34.089,3632081.723962,0
+PLD.US,D,20150226,000000,34.1458,34.1546,33.7096,33.7176,5196475.6444044,0
+PLD.US,D,20150227,000000,33.8107,34.0252,33.6283,33.939,3443353.5329863,0
+PLD.US,D,20150302,000000,33.939,34.4173,33.9066,33.9302,4416180.6903143,0
+PLD.US,D,20150303,000000,33.8008,33.9772,33.6509,33.889,2996893.3073592,0
+PLD.US,D,20150304,000000,33.8595,33.9458,33.5165,33.6754,3179622.6281394,0
+PLD.US,D,20150305,000000,33.8655,34.1281,33.8008,33.8969,4886846.5969716,0
+PLD.US,D,20150306,000000,33.0775,33.3089,32.8268,32.8983,4922839.8181444,0
+PLD.US,D,20150309,000000,33.0021,33.1108,32.7327,32.9463,4000261.7444662,0
+PLD.US,D,20150310,000000,32.8572,33.0932,32.6983,32.6983,2994875.9972084,0
+PLD.US,D,20150311,000000,32.8208,33.303,32.717,33.1531,4198090.7898854,0
+PLD.US,D,20150312,000000,33.4157,33.8742,33.2873,33.8194,4103707.8171908,0
+PLD.US,D,20150313,000000,33.8381,34.3682,33.5901,33.7323,5463349.3490815,0
+PLD.US,D,20150316,000000,34.0096,34.5976,34.0096,34.3016,3985553.8494164,0
+PLD.US,D,20150317,000000,34.1751,34.3966,34.0606,34.284,5174568.9010421,0
+PLD.US,D,20150318,000000,34.2291,34.9661,34.1398,34.8631,4660603.7839961,0
+PLD.US,D,20150319,000000,34.6926,35.118,34.5976,35.0033,4847521.8039007,0
+PLD.US,D,20150320,000000,35.0307,35.6227,35.0122,35.5727,9996010.5682995,0
+PLD.US,D,20150323,000000,35.5727,35.9774,35.4943,35.8481,4713387.515301,0
+PLD.US,D,20150324,000000,35.7492,36.0304,35.5648,35.5648,3989046.6428641,0
+PLD.US,D,20150325,000000,35.6324,35.7197,34.9494,34.9563,3147165.0567755,0
+PLD.US,D,20150326,000000,34.7495,34.9102,34.3966,34.5182,4458838.0756726,0
+PLD.US,D,20150327,000000,34.5094,34.6613,34.381,34.4908,3626066.5275335,0
+PLD.US,D,20150330,000000,34.5398,35.2532,34.3889,35.2297,3450999.3119239,0
+PLD.US,D,20150331,000000,35.1983,35.3325,34.822,34.9102,3314031.4015294,0
+PLD.US,D,20150401,000000,34.9102,35.11,34.5662,34.774,2394004.3017392,0
+PLD.US,D,20150402,000000,34.8631,35.0033,34.7259,34.9347,2979091.5911778,0
+PLD.US,D,20150406,000000,35.0405,35.6501,34.9494,35.559,3964589.9460032,0
+PLD.US,D,20150407,000000,35.4433,35.5727,34.7329,34.7416,4154224.242904,0
+PLD.US,D,20150408,000000,34.7643,35.0122,34.7643,34.8631,3798385.8340708,0
+PLD.US,D,20150409,000000,34.822,34.8288,33.8909,33.9576,4139282.678646,0
+PLD.US,D,20150410,000000,34.0997,34.429,33.9576,34.0516,2534251.7441646,0
+PLD.US,D,20150413,000000,34.0772,34.284,33.9792,34.0027,2554343.2145081,0
+PLD.US,D,20150414,000000,34.1654,34.5338,34.1242,34.3339,2986330.234683,0
+PLD.US,D,20150415,000000,34.4143,34.5271,34.2135,34.2585,2097677.052549,0
+PLD.US,D,20150416,000000,34.1321,34.6926,34.037,34.436,3391613.6601963,0
+PLD.US,D,20150417,000000,34.2291,34.4908,34.037,34.3663,4309729.5703493,0
+PLD.US,D,20150420,000000,34.3663,34.8701,34.1988,34.4995,10145661.920865,0
+PLD.US,D,20150421,000000,34.7808,34.822,34.0693,34.2673,6258180.7727762,0
+PLD.US,D,20150422,000000,34.3398,34.3751,33.8292,33.9478,3685548.0958794,0
+PLD.US,D,20150423,000000,33.9478,34.3751,33.9321,34.1057,5140876.6583164,0
+PLD.US,D,20150424,000000,34.2135,34.3751,34.0693,34.1057,5677213.8163619,0
+PLD.US,D,20150427,000000,34.2291,34.3966,33.9665,34.0194,3132193.9012205,0
+PLD.US,D,20150428,000000,33.9086,33.9792,33.748,33.8458,3095142.5360788,0
+PLD.US,D,20150429,000000,33.5245,33.6499,32.907,32.9217,4553171.049279,0
+PLD.US,D,20150430,000000,32.8737,32.9217,32.0377,32.2161,5738320.8652694,0
+PLD.US,D,20150501,000000,32.3817,32.6199,32.2005,32.3945,3937263.9137128,0
+PLD.US,D,20150504,000000,32.5376,32.716,32.224,32.3533,3835817.8045166,0
+PLD.US,D,20150505,000000,32.2005,32.3631,31.6241,31.6643,3917548.9671153,0
+PLD.US,D,20150506,000000,31.6496,31.9359,31.5262,31.7448,5208469.3032372,0
+PLD.US,D,20150507,000000,31.8575,32.3268,31.6722,32.2426,4216468.005776,0
+PLD.US,D,20150508,000000,32.612,33.2129,32.612,32.6561,3467720.4355664,0
+PLD.US,D,20150511,000000,32.5454,32.7071,32.3445,32.4092,4949094.4414018,0
+PLD.US,D,20150512,000000,32.1407,32.4239,31.8399,32.3356,4254929.5492831,0
+PLD.US,D,20150513,000000,32.4239,32.6404,31.874,31.9868,3017190.8963928,0
+PLD.US,D,20150514,000000,32.2161,32.5533,32.1221,32.2759,3661504.6567884,0
+PLD.US,D,20150515,000000,32.4317,32.7071,32.3445,32.6404,4419156.1462574,0
+PLD.US,D,20150518,000000,32.4975,32.612,32.3817,32.5209,3047137.2890611,0
+PLD.US,D,20150519,000000,32.373,32.7237,32.3533,32.4975,2998101.4485926,0
+PLD.US,D,20150520,000000,32.5454,32.8492,32.2964,32.6561,3792828.7925527,0
+PLD.US,D,20150521,000000,32.7071,32.7071,32.1916,32.3181,3253474.3425923,0
+PLD.US,D,20150522,000000,32.267,32.5062,32.1535,32.2817,2149935.2832331,0
+PLD.US,D,20150526,000000,32.1839,32.2583,31.9359,32.0162,3581151.0200893,0
+PLD.US,D,20150527,000000,32.0319,32.4905,32.0025,32.3533,2983081.314339,0
+PLD.US,D,20150528,000000,32.2964,32.4239,32.0966,32.267,1919717.0325503,0
+PLD.US,D,20150529,000000,32.2426,32.3533,31.6565,31.7281,5431115.2430302,0
+PLD.US,D,20150601,000000,31.6496,32.2337,31.6241,32.1535,3230939.039264,0
+PLD.US,D,20150602,000000,32.0966,32.2005,31.8045,32.1916,2961890.8844445,0
+PLD.US,D,20150603,000000,32.1749,32.2504,31.9614,32.0162,3256845.7096829,0
+PLD.US,D,20150604,000000,31.9614,32.1749,31.8232,32.1054,3973198.9726811,0
+PLD.US,D,20150605,000000,31.7908,32.2083,31.5596,32.0377,4300369.5369587,0
+PLD.US,D,20150608,000000,32.1221,32.2426,31.8976,31.8976,4911533.901872,0
+PLD.US,D,20150609,000000,31.9799,31.9799,31.5096,31.5967,2747632.5467957,0
+PLD.US,D,20150610,000000,31.6478,32.1475,31.5654,31.8575,2891034.0133365,0
+PLD.US,D,20150611,000000,32.0897,32.2622,32.0025,32.0652,3315981.3659695,0
+PLD.US,D,20150612,000000,32.0564,32.1348,31.7516,31.7781,2870409.8996451,0
+PLD.US,D,20150615,000000,31.532,31.7026,31.4174,31.5654,3136629.5346173,0
+PLD.US,D,20150616,000000,31.5723,31.8134,31.532,31.7026,3039316.0031199,0
+PLD.US,D,20150617,000000,31.7908,31.9534,31.3557,31.8653,3307263.1576092,0
+PLD.US,D,20150618,000000,31.9173,32.3935,31.8134,32.1475,4459437.0443415,0
+PLD.US,D,20150619,000000,32.0897,32.1779,31.6947,31.7849,7046687.8220073,0
+PLD.US,D,20150622,000000,32.0172,32.0897,31.7026,31.7173,4344812.6040389,0
+PLD.US,D,20150623,000000,31.7849,31.7977,31.3135,31.3811,4185895.0939207,0
+PLD.US,D,20150624,000000,31.3949,31.5556,31.2331,31.2331,3656082.3066916,0
+PLD.US,D,20150625,000000,31.2156,31.2958,30.8137,30.8206,3233203.283687,0
+PLD.US,D,20150626,000000,30.8206,31.0705,30.6188,30.9264,4167129.1096096,0
+PLD.US,D,20150629,000000,30.8441,30.9911,30.014,30.0513,4278661.7695598,0
+PLD.US,D,20150630,000000,30.9264,30.9264,29.9474,30.0042,6200252.2373336,0
+PLD.US,D,20150701,000000,30.159,30.5707,29.9641,30.5707,3829563.8369322,0
+PLD.US,D,20150702,000000,30.8059,31.0616,30.5217,30.6736,3108189.2369326,0
+PLD.US,D,20150706,000000,30.4158,30.7559,30.3746,30.6442,3699481.5152567,0
+PLD.US,D,20150707,000000,30.8617,31.3645,30.8617,31.2958,4028513.2700832,0
+PLD.US,D,20150708,000000,31.1626,31.2243,30.8206,30.903,2483383.2840548,0
+PLD.US,D,20150709,000000,31.1372,31.2754,30.7725,30.9343,2707191.4475514,0
+PLD.US,D,20150710,000000,31.1282,31.4508,31.0156,31.19,2793375.5901693,0
+PLD.US,D,20150713,000000,31.4331,31.6389,31.1704,31.4174,4045703.772921,0
+PLD.US,D,20150714,000000,31.4939,31.5654,31.1793,31.4508,2068389.8315335,0
+PLD.US,D,20150715,000000,31.4429,31.6947,31.3282,31.5399,2853441.8417304,0
+PLD.US,D,20150716,000000,31.6124,31.9799,31.5399,31.9457,2815014.9914682,0
+PLD.US,D,20150717,000000,31.8653,32.0025,31.5477,31.9457,2884753.5156236,0
+PLD.US,D,20150720,000000,31.7908,32.1475,31.581,32.0652,3988330.3293963,0
+PLD.US,D,20150721,000000,31.9878,32.6963,31.6625,32.6023,5231878.0600248,0
+PLD.US,D,20150722,000000,32.8836,33.1511,32.27,32.4631,4814682.6068431,0
+PLD.US,D,20150723,000000,32.5739,32.618,32.0025,32.2847,3716419.9818743,0
+PLD.US,D,20150724,000000,32.1946,32.3984,32.0652,32.2377,2714118.8722422,0
+PLD.US,D,20150727,000000,32.1779,32.4543,32.0329,32.3073,2685183.6856231,0
+PLD.US,D,20150728,000000,32.4131,32.7062,32.2279,32.6404,3780719.8297002,0
+PLD.US,D,20150729,000000,32.6404,33.0041,32.4719,32.8649,2534930.3032188,0
+PLD.US,D,20150730,000000,32.715,32.858,32.3582,32.5122,2409933.6030867,0
+PLD.US,D,20150731,000000,32.8502,33.053,32.6708,32.8433,4135101.1222485,0
+PLD.US,D,20150803,000000,32.8836,33.053,32.7062,32.8649,2369442.5047542,0
+PLD.US,D,20150804,000000,32.6963,33.1265,32.6474,32.715,2765304.6735037,0
+PLD.US,D,20150805,000000,32.8903,32.9962,32.5739,32.7375,3111035.1034021,0
+PLD.US,D,20150806,000000,32.6806,32.9619,32.4464,32.908,3945317.8484727,0
+PLD.US,D,20150807,000000,32.908,32.9962,32.6551,32.9619,2388053.389853,0
+PLD.US,D,20150810,000000,33.1511,33.1598,32.8268,32.9413,2872880.2627585,0
+PLD.US,D,20150811,000000,32.9002,33.3608,32.812,33.2687,3692087.7725391,0
+PLD.US,D,20150812,000000,33.0767,33.3108,32.9413,33.304,4187653.2251245,0
+PLD.US,D,20150813,000000,33.053,33.4578,32.9619,33.3608,3003208.4983168,0
+PLD.US,D,20150814,000000,33.2608,33.4657,33.0041,33.4411,2455566.4443884,0
+PLD.US,D,20150817,000000,33.2687,33.9263,33.2687,33.9174,2936811.7499548,0
+PLD.US,D,20150818,000000,33.8762,34.3643,33.7724,34.1712,3855035.8214008,0
+PLD.US,D,20150819,000000,33.9831,34.2653,33.5706,34.0556,3408781.7144638,0
+PLD.US,D,20150820,000000,33.7793,34.0311,33.6195,33.6499,3969162.3116004,0
+PLD.US,D,20150821,000000,33.4804,33.6901,32.858,32.8836,4264067.1377506,0
+PLD.US,D,20150824,000000,31.6546,32.0652,30.7246,30.7961,7364682.0230143,0
+PLD.US,D,20150825,000000,31.4174,31.6124,29.4554,29.48,6377864.304494,0
+PLD.US,D,20150826,000000,30.1718,30.4158,29.5437,30.3521,6636415.7119582,0
+PLD.US,D,20150827,000000,30.7314,31.4174,30.408,31.3135,5564374.0373914,0
+PLD.US,D,20150828,000000,31.2811,31.6781,31.096,31.4508,3819792.5865509,0
+PLD.US,D,20150831,000000,31.3135,31.3734,30.6824,30.7314,4425555.0091585,0
+PLD.US,D,20150901,000000,30.1012,30.3218,29.5437,29.873,5134313.5126969,0
+PLD.US,D,20150902,000000,30.3521,30.3599,29.721,30.2786,3685140.9604469,0
+PLD.US,D,20150903,000000,30.4227,30.7314,30.2855,30.5775,3125623.6128741,0
+PLD.US,D,20150904,000000,30.0924,30.2464,29.327,29.6642,4018252.2327154,0
+PLD.US,D,20150908,000000,30.1257,30.2464,29.6073,30.1424,3918717.3131561,0
+PLD.US,D,20150909,000000,30.6667,30.7011,29.4554,29.5191,4663583.3214974,0
+PLD.US,D,20150910,000000,29.3702,30.0513,29.3702,29.721,3391838.1458985,0
+PLD.US,D,20150911,000000,29.6965,30.1081,29.5093,30.1081,3259908.9191278,0
+PLD.US,D,20150914,000000,30.0837,30.2464,29.9641,30.0837,2330676.8851596,0
+PLD.US,D,20150915,000000,30.1346,30.5217,29.818,30.5217,4430007.9891778,0
+PLD.US,D,20150916,000000,30.5784,30.9715,30.5139,30.8226,2328052.4432234,0
+PLD.US,D,20150917,000000,30.8735,31.783,30.751,31.2146,4042121.1851923,0
+PLD.US,D,20150918,000000,30.847,31.5429,30.8166,31.1842,5825558.0499084,0
+PLD.US,D,20150921,000000,31.2067,31.6663,31.1979,31.5987,3065702.2566299,0
+PLD.US,D,20150922,000000,31.2674,31.5429,31.0597,31.1783,4135437.8508017,0
+PLD.US,D,20150923,000000,31.1842,31.681,31.1352,31.4194,2508577.7225642,0
+PLD.US,D,20150924,000000,31.3292,31.4712,30.8735,31.0676,3088342.6600824,0
+PLD.US,D,20150925,000000,31.2597,31.7888,31.1018,31.5987,4753009.2417325,0
+PLD.US,D,20150928,000000,31.3743,31.5116,30.9127,31.0764,3389699.4093906,0
+PLD.US,D,20150929,000000,31.0842,31.7477,31.0529,31.6663,3743339.8991217,0
+PLD.US,D,20150930,000000,32.0093,32.0397,31.5183,31.7957,3499028.0279013,0
+PLD.US,D,20151001,000000,31.9691,32.126,31.6251,32.1083,2976029.4021225,0
+PLD.US,D,20151002,000000,31.8456,32.5895,31.5987,32.5895,3100690.3940909,0
+PLD.US,D,20151005,000000,32.7365,33.1551,32.6072,33.1374,2817915.9589738,0
+PLD.US,D,20151006,000000,32.9815,33.3344,32.8846,33.1374,2349652.0493296,0
+PLD.US,D,20151007,000000,33.0717,33.3902,32.959,33.3089,4041743.6410569,0
+PLD.US,D,20151008,000000,33.3344,33.7744,33.1952,33.7019,2958287.8889248,0
+PLD.US,D,20151009,000000,33.7498,33.9645,33.5459,33.8498,4284206.5664032,0
+PLD.US,D,20151012,000000,33.9645,34.38,33.8067,34.2546,3006783.9433186,0
+PLD.US,D,20151013,000000,34.087,34.3643,33.6372,33.7577,2811240.5705032,0
+PLD.US,D,20151014,000000,33.8567,33.8567,33.4097,33.4735,3033773.2470557,0
+PLD.US,D,20151015,000000,33.6283,33.9645,33.4882,33.9223,2873384.3351988,0
+PLD.US,D,20151016,000000,34.1251,34.2801,33.9645,34.0693,2548448.4240472,0
+PLD.US,D,20151019,000000,33.9959,34.6318,33.7655,34.577,3751257.1016811,0
+PLD.US,D,20151020,000000,34.3732,34.9847,33.9302,34.9504,3646013.1025601,0
+PLD.US,D,20151021,000000,35.0592,35.1964,34.8288,34.9768,3352955.181505,0
+PLD.US,D,20151022,000000,35.1964,35.4473,35.0445,35.3178,3515298.1393603,0
+PLD.US,D,20151023,000000,35.1484,35.4042,34.9289,35.1728,3069131.7859252,0
+PLD.US,D,20151026,000000,35.2051,35.3885,34.8445,35.3345,2586127.3287654,0
+PLD.US,D,20151027,000000,35.0249,35.4825,34.9504,35.2463,3753740.7298587,0
+PLD.US,D,20151028,000000,35.2297,35.7119,34.822,35.4336,3267075.1149746,0
+PLD.US,D,20151029,000000,35.2395,35.4256,34.968,35.2777,2351484.6689709,0
+PLD.US,D,20151030,000000,35.3433,35.3532,34.7956,34.9289,3983857.9619755,0
+PLD.US,D,20151102,000000,34.9289,35.705,34.772,35.705,2999831.0088888,0
+PLD.US,D,20151103,000000,35.5178,35.6129,35.2395,35.3532,2367057.8543635,0
+PLD.US,D,20151104,000000,35.4393,35.5491,35.1063,35.2866,2241565.2449076,0
+PLD.US,D,20151105,000000,35.214,35.3698,35.016,35.2699,2071817.3200496,0
+PLD.US,D,20151106,000000,34.7063,34.871,33.9056,34.2252,5184622.7993303,0
+PLD.US,D,20151109,000000,34.0782,34.1517,33.1698,33.4,3817202.8378596,0
+PLD.US,D,20151110,000000,33.4314,33.8165,33.3666,33.6283,2874121.0564577,0
+PLD.US,D,20151111,000000,33.6205,33.9056,33.6136,33.791,2011259.240723,0
+PLD.US,D,20151112,000000,33.5706,33.7116,33.2922,33.5616,2400787.8515028,0
+PLD.US,D,20151113,000000,33.6587,33.8254,33.3736,33.4882,2732083.8507524,0
+PLD.US,D,20151116,000000,33.4804,34.1694,33.1882,34.1694,3872652.8470727,0
+PLD.US,D,20151117,000000,34.0516,34.3075,33.9136,34.0027,3112068.7580218,0
+PLD.US,D,20151118,000000,34.2017,34.5859,33.9223,34.5515,2593718.0066671,0
+PLD.US,D,20151119,000000,34.6495,34.8631,34.5368,34.5692,2463062.2260615,0
+PLD.US,D,20151120,000000,34.675,35.2963,34.6652,35.2297,4503680.115069,0
+PLD.US,D,20151123,000000,35.2297,35.5785,35.2297,35.3258,2105458.5432976,0
+PLD.US,D,20151124,000000,35.3532,35.5344,35.1063,35.4256,3392105.4879619,0
+PLD.US,D,20151125,000000,35.4825,35.6314,35.1964,35.3433,2746643.7893167,0
+PLD.US,D,20151127,000000,35.2218,35.6491,35.2218,35.6403,1118671.4364639,0
+PLD.US,D,20151130,000000,35.6648,35.6864,34.8945,34.9436,7088100.3321082,0
+PLD.US,D,20151201,000000,35.0739,35.7119,35.0739,35.6962,3017112.326397,0
+PLD.US,D,20151202,000000,35.5491,35.5491,34.4858,34.6191,7084764.6786521,0
+PLD.US,D,20151203,000000,34.5692,34.9289,33.7498,33.9056,5224578.1931462,0
+PLD.US,D,20151204,000000,34.134,34.9219,34.0282,34.9033,4150485.5355734,0
+PLD.US,D,20151207,000000,34.871,35.0062,34.6318,34.871,2658432.1326525,0
+PLD.US,D,20151208,000000,34.7897,35.0249,34.429,34.6907,2661229.0204234,0
+PLD.US,D,20151209,000000,34.3643,34.8445,34.2644,34.436,3457190.0153558,0
+PLD.US,D,20151210,000000,34.529,34.7563,34.233,34.3222,3570841.0040227,0
+PLD.US,D,20151211,000000,34.1398,34.5447,33.9086,34.1761,4295981.8618711,0
+PLD.US,D,20151214,000000,33.7694,34.1918,33.399,34.0763,4423918.3043119,0
+PLD.US,D,20151215,000000,34.331,34.5789,33.9429,34.2996,5874514.2999915,0
+PLD.US,D,20151216,000000,34.5447,35.0513,34.3565,34.9269,3567606.3691325,0
+PLD.US,D,20151217,000000,34.9563,34.9837,34.5124,34.6603,2901266.4797967,0
+PLD.US,D,20151218,000000,34.43,34.7348,34.3467,34.4055,6948844.7083308,0
+PLD.US,D,20151221,000000,34.776,34.825,34.3222,34.5789,2148171.0296921,0
+PLD.US,D,20151222,000000,34.7269,35.0327,34.6789,34.7191,3025219.3214137,0
+PLD.US,D,20151223,000000,34.9837,35.0425,34.7269,34.9837,2885999.4112707,0
+PLD.US,D,20151224,000000,34.9915,35.2307,34.7436,35.0425,858014.96534711,0
+PLD.US,D,20151228,000000,34.9965,35.4199,34.8602,35.4119,1656177.9609398,0
+PLD.US,D,20151229,000000,35.6011,35.9834,35.5756,35.9559,2563049.1781937,0
+PLD.US,D,20151230,000000,35.8755,35.9078,35.5913,35.6845,1706150.51902,0
+PLD.US,D,20151231,000000,35.4777,35.7178,35.2973,35.4199,2365055.8500561,0
+PLD.US,D,20160104,000000,34.9563,35.0052,34.2154,34.5789,3455980.8537329,0
+PLD.US,D,20160105,000000,34.6525,35.4316,34.6123,35.3051,3953562.5960793,0
+PLD.US,D,20160106,000000,34.7613,35.1964,34.7514,35.115,4101690.5070399,0
+PLD.US,D,20160107,000000,34.43,34.7269,34.1398,34.2017,4729149.4727615,0
+PLD.US,D,20160108,000000,34.3075,34.5545,33.8381,33.8919,5042649.878167,0
+PLD.US,D,20160111,000000,34.0154,34.1918,33.6078,33.8528,4162478.1740166,0
+PLD.US,D,20160112,000000,34.2154,34.2154,33.2824,33.5803,4581898.0764288,0
+PLD.US,D,20160113,000000,33.7293,34.2085,33.3491,33.4225,4363957.152875,0
+PLD.US,D,20160114,000000,33.4951,33.5382,32.6327,32.7228,4860050.1468604,0
+PLD.US,D,20160115,000000,32.0417,32.4828,31.8025,32.029,6291973.0136784,0
+PLD.US,D,20160119,000000,32.4229,32.616,32.0936,32.2171,4566196.3219521,0
+PLD.US,D,20160120,000000,31.8643,31.9624,30.2698,30.8735,4498393.476783,0
+PLD.US,D,20160121,000000,31.0215,31.3861,30.7657,31.1382,4144100.958126,0
+PLD.US,D,20160122,000000,31.4782,32.0417,31.4311,31.8466,3209630.2441811,0
+PLD.US,D,20160125,000000,31.8888,32.1916,31.4233,31.5409,5313822.4840405,0
+PLD.US,D,20160126,000000,31.7741,32.8943,31.7065,32.8865,7046187.8311252,0
+PLD.US,D,20160127,000000,32.6542,32.9844,32.3592,32.5709,4727222.9772811,0
+PLD.US,D,20160128,000000,32.8609,32.911,32.0113,32.0848,3271520.9522669,0
+PLD.US,D,20160129,000000,32.616,33.1089,32.0681,32.5709,6282647.6735327,0
+PLD.US,D,20160201,000000,32.3318,32.8286,32.2612,32.5709,5168182.2828157,0
+PLD.US,D,20160202,000000,32.4317,32.5993,32.1602,32.4092,5294705.4857224,0
+PLD.US,D,20160203,000000,32.6796,32.7678,32.2357,32.616,4848122.8133488,0
+PLD.US,D,20160204,000000,32.4828,32.8365,32.3141,32.6631,4083966.3404648,0
+PLD.US,D,20160205,000000,32.3847,32.5219,32.2769,32.3847,3155342.4586715,0
+PLD.US,D,20160208,000000,32.2005,32.2005,30.7892,31.0695,4292896.2038559,0
+PLD.US,D,20160209,000000,30.7569,31.0616,30.4953,30.8657,5029975.6195009,0
+PLD.US,D,20160210,000000,31.0303,31.4782,30.7569,30.7814,4749660.3232121,0
+PLD.US,D,20160211,000000,30.2621,30.4021,29.0909,29.3545,6557770.2073747,0
+PLD.US,D,20160212,000000,29.6769,29.8102,29.3545,29.7671,5044497.8036516,0
+PLD.US,D,20160216,000000,30.0542,30.7011,29.8553,30.6657,4950915.836758,0
+PLD.US,D,20160217,000000,30.8393,31.1126,30.6922,30.9127,4790681.0037239,0
+PLD.US,D,20160218,000000,30.8891,31.2009,30.5747,31.0862,4853059.4580171,0
+PLD.US,D,20160219,000000,30.8794,31.1292,30.551,30.8089,3826950.6192813,0
+PLD.US,D,20160222,000000,31.2273,31.4939,31.0215,31.1215,4991421.2205443,0
+PLD.US,D,20160223,000000,30.9314,31.5743,30.9314,31.2841,3890956.5949152,0
+PLD.US,D,20160224,000000,31.0773,31.5919,30.9391,31.4997,3380155.7058801,0
+PLD.US,D,20160225,000000,31.7389,32.5219,31.7389,32.2456,4187225.6819008,0
+PLD.US,D,20160226,000000,32.2456,32.4092,31.8466,31.8643,3646616.1527873,0
+PLD.US,D,20160229,000000,31.8025,32.2798,31.6331,31.7389,4367825.4496791,0
+PLD.US,D,20160301,000000,32.0848,33.2471,31.9094,33.2422,5814911.3052885,0
+PLD.US,D,20160302,000000,33.1089,33.4157,32.8532,33.399,2465007.0885538,0
+PLD.US,D,20160303,000000,33.399,33.8752,33.2824,33.8528,2892037.0562693,0
+PLD.US,D,20160304,000000,33.7851,34.2712,33.7597,34.2389,3369624.2652801,0
+PLD.US,D,20160307,000000,33.9929,34.3859,33.8381,34.331,2426223.1019472,0
+PLD.US,D,20160308,000000,34.2536,34.4829,34.0536,34.1144,3748678.5772749,0
+PLD.US,D,20160309,000000,34.2242,34.5545,34.2242,34.43,3350128.7024368,0
+PLD.US,D,20160310,000000,34.4624,34.825,33.737,34.1674,2968740.759529,0
+PLD.US,D,20160311,000000,34.6358,35.0896,34.4544,35.066,2907712.2806174,0
+PLD.US,D,20160314,000000,34.9004,35.0425,34.6211,34.9837,2188866.2059356,0
+PLD.US,D,20160315,000000,34.8014,35.0699,34.5936,34.9484,3447951.4083224,0
+PLD.US,D,20160316,000000,34.8171,35.4256,34.7652,35.2826,1991818.7789158,0
+PLD.US,D,20160317,000000,35.3943,36.0931,35.2777,35.8157,5792715.7916821,0
+PLD.US,D,20160318,000000,35.8921,35.901,35.6246,35.6344,5077346.1842152,0
+PLD.US,D,20160321,000000,35.5188,35.7579,35.216,35.5188,2301452.9282964,0
+PLD.US,D,20160322,000000,35.3669,35.6511,35.1954,35.4737,2374329.1503345,0
+PLD.US,D,20160323,000000,35.5011,35.6765,35.1581,35.1581,2713051.5447674,0
+PLD.US,D,20160324,000000,34.9269,35.3405,34.7367,35.2747,2679672.5616351,0
+PLD.US,D,20160328,000000,35.4914,35.8422,35.167,35.8,2326655.5299223,0
+PLD.US,D,20160329,000000,35.808,36.5664,35.7285,36.5419,5322331.5125421,0
+PLD.US,D,20160330,000000,36.6174,36.7075,36.2381,36.3998,3293540.9588698,0
+PLD.US,D,20160331,000000,36.3998,36.8928,35.1327,36.8242,4529162.3034329,0
+PLD.US,D,20160401,000000,36.6596,37.2583,36.634,37.1927,4450792.3040293,0
+PLD.US,D,20160404,000000,37.2504,37.325,36.8702,36.9996,2386788.1068044,0
+PLD.US,D,20160405,000000,36.6988,36.932,36.6272,36.7742,2480474.1534328,0
+PLD.US,D,20160406,000000,36.7663,37.0181,36.5781,36.7164,2703058.8698525,0
+PLD.US,D,20160407,000000,36.5831,36.7331,36.2176,36.3842,2380424.9575377,0
+PLD.US,D,20160408,000000,36.5664,37.1486,36.5586,36.7742,2722083.0127211,0
+PLD.US,D,20160411,000000,36.8428,37.1162,36.6419,36.6507,2214839.2016758,0
+PLD.US,D,20160412,000000,36.7742,36.8928,36.4773,36.6507,5104122.2265353,0
+PLD.US,D,20160413,000000,36.932,37.1359,36.4459,37.1162,6349642.3701741,0
+PLD.US,D,20160414,000000,37.1084,37.1927,36.9036,37.0094,2596995.4979186,0
+PLD.US,D,20160415,000000,37.0692,37.6346,36.9917,37.3681,4585695.9663535,0
+PLD.US,D,20160418,000000,37.2995,37.6248,37.2358,37.6072,2643926.2747346,0
+PLD.US,D,20160419,000000,37.6757,38.1776,37.1828,38.1589,5418751.182789,0
+PLD.US,D,20160420,000000,38.2834,38.3148,37.4082,37.5357,3978008.0686551,0
+PLD.US,D,20160421,000000,37.3593,37.568,36.6419,36.88,4321767.105933,0
+PLD.US,D,20160422,000000,37.1329,37.517,36.9751,37.4259,5823172.3791281,0
+PLD.US,D,20160425,000000,37.2416,38.1678,37.1486,38.1678,4199735.6578485,0
+PLD.US,D,20160426,000000,38.2412,38.3295,37.9169,38.1776,3464954.1594819,0
+PLD.US,D,20160427,000000,38.1168,38.4177,37.9433,38.3433,3568669.6150491,0
+PLD.US,D,20160428,000000,37.9836,38.3119,37.5984,38.0511,2805098.8457699,0
+PLD.US,D,20160429,000000,37.7836,37.9522,37.3367,37.8513,4346420.737978,0
+PLD.US,D,20160502,000000,37.8982,38.4177,37.8982,38.351,2939012.7302256,0
+PLD.US,D,20160503,000000,38.1854,38.3433,37.9433,38.0511,2725124.7939855,0
+PLD.US,D,20160504,000000,37.6934,38.3295,37.3181,38.2412,2974112.0901481,0
+PLD.US,D,20160505,000000,38.1953,38.6156,38.0678,38.4343,2875839.3924687,0
+PLD.US,D,20160506,000000,38.1953,38.8665,38.0835,38.8401,2496792.2232007,0
+PLD.US,D,20160509,000000,39.0331,39.483,39.0086,39.4174,3304046.8897309,0
+PLD.US,D,20160510,000000,39.6075,39.8387,39.4585,39.8005,2898523.6726722,0
+PLD.US,D,20160511,000000,39.7427,39.7427,39.0841,39.1409,4483401.9134369,0
+PLD.US,D,20160512,000000,39.2664,39.6545,39.0694,39.5525,3270462.8082981,0
+PLD.US,D,20160513,000000,39.4251,39.726,39.1772,39.5437,3333175.9503654,0
+PLD.US,D,20160516,000000,39.5624,40.1611,39.5281,40.0827,2560176.7815955,0
+PLD.US,D,20160517,000000,40.1004,40.1739,39.4585,39.5888,3787285.0160989,0
+PLD.US,D,20160518,000000,39.284,39.3634,38.5079,39.0597,4156383.3872029,0
+PLD.US,D,20160519,000000,38.6156,38.9656,38.4343,38.7764,2708557.749166,0
+PLD.US,D,20160520,000000,38.993,39.1929,38.7685,39.042,2993985.1971267,0
+PLD.US,D,20160523,000000,38.9656,39.2252,38.7157,38.795,3252113.1429255,0
+PLD.US,D,20160524,000000,39.1243,39.5182,38.8665,39.3908,3261701.7435765,0
+PLD.US,D,20160525,000000,39.4496,39.5771,39.1243,39.2488,4057211.7263254,0
+PLD.US,D,20160526,000000,39.2408,39.3997,39.1066,39.2664,3760228.3666511,0
+PLD.US,D,20160527,000000,39.3516,39.6859,39.2664,39.6593,1940702.3641442,0
+PLD.US,D,20160531,000000,39.8407,39.8407,39.4174,39.6152,2366580.3120516,0
+PLD.US,D,20160601,000000,39.5182,39.8632,39.4663,39.8348,2548660.6650746,0
+PLD.US,D,20160602,000000,39.6407,40.02,39.4496,40.02,2123738.8221805,0
+PLD.US,D,20160603,000000,40.2248,40.6335,40.1376,40.3924,3307669.2726522,0
+PLD.US,D,20160606,000000,40.4247,40.5512,39.9132,40.2778,3137281.5635432,0
+PLD.US,D,20160607,000000,40.3012,40.9217,40.2778,40.8491,3296892.9385589,0
+PLD.US,D,20160608,000000,40.8158,41.203,40.8158,41.1411,3535012.0655683,0
+PLD.US,D,20160609,000000,41.1157,41.9634,41.0765,41.9251,3919645.8676514,0
+PLD.US,D,20160610,000000,41.6557,42.1633,41.2352,41.9674,3658554.7105841,0
+PLD.US,D,20160613,000000,42.0349,42.3779,41.8301,42.0172,3498766.8081752,0
+PLD.US,D,20160614,000000,41.9674,42.0172,41.4116,41.4881,4510051.427452,0
+PLD.US,D,20160615,000000,41.4949,42.1427,41.4949,41.932,3858916.3628795,0
+PLD.US,D,20160616,000000,41.7478,42.3455,41.4949,42.3113,3576163.3559431,0
+PLD.US,D,20160617,000000,42.4054,42.4054,41.7253,41.9164,4660148.6902545,0
+PLD.US,D,20160620,000000,42.2604,42.6543,41.937,41.9408,3875836.4624851,0
+PLD.US,D,20160621,000000,41.7743,42.423,41.7743,42.0085,4460563.5544106,0
+PLD.US,D,20160622,000000,42.1251,42.2036,41.932,42.0594,3521426.5990294,0
+PLD.US,D,20160623,000000,42.3358,42.5132,41.932,42.1085,4532760.1970047,0
+PLD.US,D,20160624,000000,40.7315,41.1901,39.8642,40.4708,9359185.4468501,0
+PLD.US,D,20160627,000000,40.2611,40.3012,39.3115,39.4438,10525411.118148,0
+PLD.US,D,20160628,000000,39.8995,40.3286,39.5378,40.3209,8096604.389847,0
+PLD.US,D,20160629,000000,40.5463,41.4636,40.5463,41.2861,5123348.4065358,0
+PLD.US,D,20160630,000000,41.2784,41.3265,40.5384,41.2254,5754763.4225631,0
+PLD.US,D,20160701,000000,41.0765,41.5038,40.7492,40.9745,3217695.4032259,0
+PLD.US,D,20160705,000000,40.9745,41.7743,40.8158,41.6468,4222856.6647815,0
+PLD.US,D,20160706,000000,41.5273,41.7135,41.1088,41.5038,3651358.9234402,0
+PLD.US,D,20160707,000000,41.4362,41.4949,40.7393,40.9815,2628094.9307845,0
+PLD.US,D,20160708,000000,41.5136,41.6969,41.195,41.6557,3404700.1562427,0
+PLD.US,D,20160711,000000,41.6822,42.0761,41.4283,41.9604,2279197.2117062,0
+PLD.US,D,20160712,000000,41.89,42.1085,41.6742,42.1085,5236500.4247103,0
+PLD.US,D,20160713,000000,42.2457,42.5916,42.0349,42.5817,2960765.394765,0
+PLD.US,D,20160714,000000,42.7572,42.8953,42.423,42.8415,4183571.6669033,0
+PLD.US,D,20160715,000000,42.9327,43.16,42.5219,43.1512,4679192.2205245,0
+PLD.US,D,20160718,000000,43.1512,43.4294,42.9855,43.3982,4227220.8709095,0
+PLD.US,D,20160719,000000,43.3982,43.5549,42.8993,43.4696,4041472.2174353,0
+PLD.US,D,20160720,000000,43.6578,43.6901,42.9267,43.3815,4013767.6206198,0
+PLD.US,D,20160721,000000,43.1091,43.5315,43.0669,43.5315,3469459.1793686,0
+PLD.US,D,20160722,000000,43.4795,44.2753,43.4795,44.1939,3959159.4327899,0
+PLD.US,D,20160725,000000,44.284,44.5976,44.2703,44.5478,3769662.8884792,0
+PLD.US,D,20160726,000000,44.6751,44.8515,44.5055,44.7261,3556936.1555529,0
+PLD.US,D,20160727,000000,44.6231,44.781,43.8588,44.1528,4505763.7505407,0
+PLD.US,D,20160728,000000,44.1194,45.3043,44.043,45.0847,2819347.5655199,0
+PLD.US,D,20160729,000000,45.0014,45.8775,45.0014,45.808,4596039.6552754,0
+PLD.US,D,20160801,000000,45.9089,46.1265,45.6228,45.9089,2761042.5063313,0
+PLD.US,D,20160802,000000,45.6071,45.9217,45.3631,45.5639,3707105.8660138,0
+PLD.US,D,20160803,000000,45.6571,45.6924,45.1905,45.4483,2521462.1814787,0
+PLD.US,D,20160804,000000,45.5365,45.6071,45.2366,45.3964,2562769.5914555,0
+PLD.US,D,20160805,000000,45.4297,45.6483,45.119,45.4994,2362244.6768313,0
+PLD.US,D,20160808,000000,45.2632,45.465,45.0534,45.1867,2815211.9266523,0
+PLD.US,D,20160809,000000,45.1768,45.6483,45.0603,45.5982,2323104.5742699,0
+PLD.US,D,20160810,000000,45.7237,45.9089,45.5826,45.7326,2335499.2461978,0
+PLD.US,D,20160811,000000,45.7237,45.7923,45.1691,45.4209,2771884.145356,0
+PLD.US,D,20160812,000000,45.4033,45.9521,45.3464,45.6924,2078879.4361617,0
+PLD.US,D,20160815,000000,45.708,45.8501,45.4483,45.5365,2142004.8156095,0
+PLD.US,D,20160816,000000,45.3797,45.4914,45.0985,45.2954,2326491.2472038,0
+PLD.US,D,20160817,000000,45.2366,45.3797,44.778,45.0534,3019418.4067919,0
+PLD.US,D,20160818,000000,44.2929,45.0279,43.1012,44.9083,3820232.3744493,0
+PLD.US,D,20160819,000000,44.8858,44.9083,44.5478,44.8241,2521941.7645698,0
+PLD.US,D,20160822,000000,44.9025,45.2719,44.774,45.0603,2249941.6227668,0
+PLD.US,D,20160823,000000,45.2719,45.5738,45.2122,45.2445,1400459.154881,0
+PLD.US,D,20160824,000000,45.2533,45.4111,44.6888,44.7173,2046076.9731281,0
+PLD.US,D,20160825,000000,44.7074,45.1151,44.6487,44.8152,2302601.8869357,0
+PLD.US,D,20160826,000000,44.9486,45.119,43.7891,44.1861,3515617.5212911,0
+PLD.US,D,20160829,000000,44.3105,44.9808,44.3105,44.6888,4513208.512736,0
+PLD.US,D,20160830,000000,44.6751,44.7565,44.2302,44.6751,2589484.4104022,0
+PLD.US,D,20160831,000000,44.6829,44.8515,44.3399,44.6487,4088041.7763486,0
+PLD.US,D,20160901,000000,44.6751,44.781,44.2028,44.5732,2260048.5813119,0
+PLD.US,D,20160902,000000,44.8338,45.8698,44.7565,45.3797,2844004.2587337,0
+PLD.US,D,20160906,000000,45.6159,45.8247,45.2308,45.5061,2790180.7504717,0
+PLD.US,D,20160907,000000,45.3552,45.8698,45.2024,45.8698,1850470.3361604,0
+PLD.US,D,20160908,000000,45.6571,45.7669,45.2582,45.4297,4977671.471287,0
+PLD.US,D,20160909,000000,44.9339,44.9339,43.2864,43.2864,3395162.5750696,0
+PLD.US,D,20160912,000000,43.2119,44.3791,43.1865,44.1194,4700532.6476837,0
+PLD.US,D,20160913,000000,43.798,43.8078,42.8906,43.0012,2744567.2965718,0
+PLD.US,D,20160914,000000,43.16,43.4227,42.9855,43.2943,3205141.5505274,0
+PLD.US,D,20160915,000000,43.4991,43.5334,42.7798,43.4461,3112048.3502306,0
+PLD.US,D,20160916,000000,43.1766,43.6754,43.0424,43.6235,4980374.4832188,0
+PLD.US,D,20160919,000000,43.8538,44.5144,43.7372,44.431,2774991.2315519,0
+PLD.US,D,20160920,000000,44.73,44.8819,44.3017,44.3017,2386880.9622538,0
+PLD.US,D,20160921,000000,44.3468,45.2112,43.9303,45.1681,2489130.1180301,0
+PLD.US,D,20160922,000000,45.4395,46.1137,45.4395,46.102,2781817.6376766,0
+PLD.US,D,20160923,000000,45.8207,46.4401,45.3582,46.1951,2909815.3034909,0
+PLD.US,D,20160926,000000,46.1864,46.3274,45.8207,46.0599,2878805.6649059,0
+PLD.US,D,20160927,000000,46.1099,46.3274,45.5835,45.6777,2223510.4721165,0
+PLD.US,D,20160928,000000,45.9384,46.2931,45.761,46.2039,1971187.5224976,0
+PLD.US,D,20160929,000000,45.9227,46.3127,45.3297,45.5934,2109698.2618998,0
+PLD.US,D,20160930,000000,45.8972,46.2039,45.3464,45.3797,5022890.034429,0
+PLD.US,D,20161003,000000,45.2014,45.2014,44.4987,44.6084,2312635.3774327,0
+PLD.US,D,20161004,000000,44.5575,44.5909,43.1904,43.3726,3821913.9764364,0
+PLD.US,D,20161005,000000,43.5245,43.7098,42.6337,42.7945,3585204.0074028,0
+PLD.US,D,20161006,000000,42.7523,42.8963,42.1241,42.5573,2943692.2367261,0
+PLD.US,D,20161007,000000,42.7778,43.2913,42.0741,42.2113,2977005.9149268,0
+PLD.US,D,20161010,000000,42.3368,42.6838,42.276,42.4642,1947798.1531116,0
+PLD.US,D,20161011,000000,42.471,42.7699,42.0575,42.1417,2443852.3722938,0
+PLD.US,D,20161012,000000,42.1946,42.5897,42.1035,42.5328,1776685.9674182,0
+PLD.US,D,20161013,000000,42.3465,43.6107,42.2113,43.407,4031603.0096566,0
+PLD.US,D,20161014,000000,43.5334,43.5334,42.9993,43.1159,1696124.1712499,0
+PLD.US,D,20161017,000000,43.4815,43.9049,43.3726,43.3992,2142667.0484309,0
+PLD.US,D,20161018,000000,44.0577,44.4389,43.8028,44.1331,3133107.1498725,0
+PLD.US,D,20161019,000000,44.0743,44.5329,43.9567,44.3399,2615268.6340746,0
+PLD.US,D,20161020,000000,44.5752,45.1004,44.0234,44.6761,3002381.982777,0
+PLD.US,D,20161021,000000,44.1087,44.5575,44.0488,44.4144,2594830.2312824,0
+PLD.US,D,20161024,000000,44.7114,45.2298,44.5752,44.7593,2847323.585957,0
+PLD.US,D,20161025,000000,44.7026,44.9456,44.4173,44.6173,1902067.3544126,0
+PLD.US,D,20161026,000000,44.3301,44.4144,43.6598,44.1429,2016581.5926432,0
+PLD.US,D,20161027,000000,44.2929,44.5329,43.1512,43.2276,2693095.7862348,0
+PLD.US,D,20161028,000000,43.4157,43.652,43.0335,43.2864,2719727.9536276,0
+PLD.US,D,20161031,000000,43.6,44.3556,43.3825,44.2115,3703448.7898476,0
+PLD.US,D,20161101,000000,44.0401,44.0842,42.8699,43.0424,3386695.3825399,0
+PLD.US,D,20161102,000000,43.1766,43.1766,42.2457,42.2544,2791881.7398605,0
+PLD.US,D,20161103,000000,42.2671,42.3966,41.6331,41.7693,3819749.7301896,0
+PLD.US,D,20161104,000000,41.887,42.0242,41.6067,41.8193,3365405.9748585,0
+PLD.US,D,20161107,000000,42.4808,43.1071,42.3622,43.0747,3568163.5018298,0
+PLD.US,D,20161108,000000,43.2032,43.4236,42.965,43.2697,3271192.3868301,0
+PLD.US,D,20161109,000000,42.1163,42.229,40.7991,41.1774,7817240.0966238,0
+PLD.US,D,20161110,000000,41.2784,41.2784,39.4624,39.8446,8495103.2452073,0
+PLD.US,D,20161111,000000,39.6496,39.9083,39.2939,39.3125,6920446.2466177,0
+PLD.US,D,20161114,000000,39.3026,40.5982,38.9312,40.5335,8166338.8324443,0
+PLD.US,D,20161115,000000,40.6923,41.3793,40.3121,40.7197,5331569.0991859,0
+PLD.US,D,20161116,000000,40.507,40.8707,40.3473,40.8041,3492069.9915239,0
+PLD.US,D,20161117,000000,40.7952,41.3108,40.6855,40.7011,2598760.7718492,0
+PLD.US,D,20161118,000000,40.7443,41.545,40.7011,41.5066,4858895.0658838,0
+PLD.US,D,20161121,000000,41.7007,42.1329,41.2871,41.4557,3632905.178333,0
+PLD.US,D,20161122,000000,41.6331,42.1946,41.6331,42.1584,3791944.1148082,0
+PLD.US,D,20161123,000000,41.8193,42.1662,39.2674,42.1329,2884075.9769589,0
+PLD.US,D,20161125,000000,42.0329,42.8131,42.0115,42.1241,1405201.9255339,0
+PLD.US,D,20161128,000000,42.4406,43.2276,42.4406,42.8963,3824525.1533083,0
+PLD.US,D,20161129,000000,43.0159,43.698,42.9307,43.6,4513440.1411651,0
+PLD.US,D,20161130,000000,43.1766,43.6,42.8131,43.1423,4507142.29683,0
+PLD.US,D,20161201,000000,42.965,43.0248,42.1946,42.3368,2756052.8014059,0
+PLD.US,D,20161202,000000,42.5152,43.0992,42.0242,42.3368,3898101.3625812,0
+PLD.US,D,20161205,000000,42.575,42.915,42.328,42.8866,3043051.6492818,0
+PLD.US,D,20161206,000000,43.0992,43.355,42.7366,42.9738,2278521.7138207,0
+PLD.US,D,20161207,000000,43.1071,44.5329,43.1071,44.5144,4168423.9839552,0
+PLD.US,D,20161208,000000,44.2292,44.7114,44.0488,44.4821,2660917.801609,0
+PLD.US,D,20161209,000000,44.6251,45.1601,44.3634,44.4056,2098098.4734353,0
+PLD.US,D,20161212,000000,44.4389,44.9309,44.2449,44.8819,2630180.6070354,0
+PLD.US,D,20161213,000000,45.2622,45.3552,44.5075,45.0916,2766713.8314795,0
+PLD.US,D,20161214,000000,45.117,45.2445,43.7784,43.8715,3348101.1883905,0
+PLD.US,D,20161215,000000,43.7843,44.5202,43.5813,43.8538,3403320.589564,0
+PLD.US,D,20161216,000000,44.4095,45.1279,44.3057,44.8456,4892501.595887,0
+PLD.US,D,20161219,000000,45.1112,45.4884,44.7927,44.8545,2743771.3927186,0
+PLD.US,D,20161220,000000,44.8642,45.3572,44.5035,44.8191,3089304.887433,0
+PLD.US,D,20161221,000000,44.8819,45.3238,44.3429,44.3517,2985066.9924135,0
+PLD.US,D,20161222,000000,44.2654,44.5976,43.7971,44.3517,2435636.1955947,0
+PLD.US,D,20161223,000000,44.4437,44.631,44.0077,44.2242,1443076.7450468,0
+PLD.US,D,20161227,000000,44.3684,44.6231,44.1007,44.4703,2056779.8391736,0
+PLD.US,D,20161228,000000,44.4703,44.6231,43.8715,44.0508,1297296.7504528,0
+PLD.US,D,20161229,000000,44.1694,44.7496,43.948,44.6663,1505550.0955687,0
+PLD.US,D,20161230,000000,44.6907,45.315,44.0165,45.1112,2335003.3368741,0
+PLD.US,D,20170103,000000,45.5198,45.709,44.6829,45.119,2034953.7065861,0
+PLD.US,D,20170104,000000,45.3415,46.0236,45.1367,45.9227,1672874.5952329,0
+PLD.US,D,20170105,000000,45.6924,45.9805,45.417,45.9384,2127399.9799049,0
+PLD.US,D,20170106,000000,45.9384,46.35,45.7413,46.2392,1840891.939405,0
+PLD.US,D,20170109,000000,46.3225,46.3588,45.803,45.8884,2237762.253035,0
+PLD.US,D,20170110,000000,45.709,45.906,44.8191,44.8368,2743267.3202783,0
+PLD.US,D,20170111,000000,44.777,45.0749,44.5879,44.6487,3751535.6680296,0
+PLD.US,D,20170112,000000,44.6574,45.1023,44.3684,45.0259,3878134.3797635,0
+PLD.US,D,20170113,000000,45.1112,45.3415,44.6761,44.6907,2126196.9406191,0
+PLD.US,D,20170117,000000,44.728,45.1444,44.6829,44.8888,2889649.3447098,0
+PLD.US,D,20170118,000000,44.8985,45.5121,44.8985,45.1611,3783854.4664141,0
+PLD.US,D,20170119,000000,44.9828,45.2974,44.8642,45.0838,2622245.037464,0
+PLD.US,D,20170120,000000,45.1444,45.3023,44.8094,44.9221,3189710.1992829,0
+PLD.US,D,20170123,000000,44.8642,45.1611,44.728,45.1444,4487560.0008745,0
+PLD.US,D,20170124,000000,45.4974,45.9138,43.9224,44.287,5804465.5774111,0
+PLD.US,D,20170125,000000,44.3429,44.4781,43.8912,44.2566,3178821.6223385,0
+PLD.US,D,20170126,000000,44.4879,44.6398,43.4952,43.5305,3721553.561727,0
+PLD.US,D,20170127,000000,43.4775,43.701,42.0349,42.0859,5517035.1047534,0
+PLD.US,D,20170130,000000,42.1525,42.1986,41.5567,41.6498,4255154.0349852,0
+PLD.US,D,20170131,000000,41.6919,42.1349,41.5478,41.7439,5529661.4051104,0
+PLD.US,D,20170201,000000,41.735,41.9104,41.3018,41.393,4573011.5037918,0
+PLD.US,D,20170202,000000,41.4106,42.1447,41.4018,41.9232,3514976.7166504,0
+PLD.US,D,20170203,000000,42.3328,42.9884,42.1192,42.9062,5295123.84544,0
+PLD.US,D,20170206,000000,42.7689,43.0003,42.1103,42.2064,3411807.1694953,0
+PLD.US,D,20170207,000000,42.281,42.7778,41.6047,41.6401,3074388.832914,0
+PLD.US,D,20170208,000000,41.735,42.2623,41.6047,42.1888,3034438.5410457,0
+PLD.US,D,20170209,000000,42.2574,42.3926,42.0349,42.232,2135814.1121776,0
+PLD.US,D,20170210,000000,42.1789,42.8297,42.1789,42.8219,2264712.7819691,0
+PLD.US,D,20170213,000000,42.9473,43.0845,42.6651,42.7013,2555596.2528819,0
+PLD.US,D,20170214,000000,42.5476,42.7092,41.9821,42.6563,3250993.7755833,0
+PLD.US,D,20170215,000000,42.8532,42.9237,41.8282,42.224,2969611.1518197,0
+PLD.US,D,20170216,000000,42.3515,43.1021,42.2574,42.8297,3026446.8500488,0
+PLD.US,D,20170217,000000,42.8454,42.9846,42.2407,42.8876,3818394.6528603,0
+PLD.US,D,20170221,000000,42.8876,43.5216,42.8699,43.3678,3238104.2147211,0
+PLD.US,D,20170222,000000,43.257,43.5128,42.9317,43.0178,2250289.5756052,0
+PLD.US,D,20170223,000000,43.2815,43.3314,42.6828,43.207,2961330.6905787,0
+PLD.US,D,20170224,000000,43.1021,43.7127,43.0091,43.65,3026273.3838244,0
+PLD.US,D,20170227,000000,43.7265,44.1263,43.4952,44.1007,2378713.7642535,0
+PLD.US,D,20170228,000000,44.042,44.1449,43.306,43.6216,4109459.7531138,0
+PLD.US,D,20170301,000000,43.6647,43.8156,43.2972,43.5726,2914875.4152955,0
+PLD.US,D,20170302,000000,43.4952,43.6598,43.207,43.6216,2571752.0807105,0
+PLD.US,D,20170303,000000,43.5903,43.7166,43.1619,43.701,2671714.5434935,0
+PLD.US,D,20170306,000000,43.4775,43.5637,42.9384,43.2316,2663398.3686179,0
+PLD.US,D,20170307,000000,43.2393,43.3314,42.8611,43.1972,1977203.7393156,0
+PLD.US,D,20170308,000000,43.0091,43.0717,42.6141,42.6651,3468946.9438118,0
+PLD.US,D,20170309,000000,42.7513,42.966,42.0349,42.127,2299456.0259367,0
+PLD.US,D,20170310,000000,42.7945,42.7945,41.8379,42.2143,2770260.7055736,0
+PLD.US,D,20170313,000000,42.6524,42.7474,42.2574,42.4955,3383317.8931118,0
+PLD.US,D,20170314,000000,42.4132,42.6601,42.0761,42.5583,2855789.7580971,0
+PLD.US,D,20170315,000000,42.7239,43.8882,42.6258,43.7137,3987122.1881628,0
+PLD.US,D,20170316,000000,43.6617,43.9029,43.5158,43.7137,3650334.4523267,0
+PLD.US,D,20170317,000000,43.9724,44.3439,43.7941,43.9557,5973167.6029749,0
+PLD.US,D,20170320,000000,44.0156,44.6535,43.9557,44.4125,3056034.0655936,0
+PLD.US,D,20170321,000000,44.4644,44.6624,43.4451,43.4608,5679421.9393596,0
+PLD.US,D,20170322,000000,43.6451,43.6451,43.0562,43.3795,3230948.2227699,0
+PLD.US,D,20170323,000000,43.3148,44.2105,43.2492,43.8509,3194744.8013486,0
+PLD.US,D,20170324,000000,43.946,44.189,43.9126,43.9989,2524925.3836293,0
+PLD.US,D,20170327,000000,43.7744,43.9812,42.8943,42.9993,2746841.7448905,0
+PLD.US,D,20170328,000000,43.0248,43.4374,42.6258,43.3698,3420335.5853982,0
+PLD.US,D,20170329,000000,43.257,43.6686,43.0659,43.6617,2928446.5963807,0
+PLD.US,D,20170330,000000,43.6549,44.1919,43.4227,44.1263,2288644.9985985,0
+PLD.US,D,20170331,000000,44.0753,44.781,43.9607,44.7339,4333963.8222872,0
+PLD.US,D,20170403,000000,44.6535,45.1701,44.5418,45.0416,4073887.9528273,0
+PLD.US,D,20170404,000000,44.9446,45.3445,44.7555,45.267,3145095.7067574,0
+PLD.US,D,20170405,000000,45.3532,45.757,45.3073,45.4101,2770805.5935961,0
+PLD.US,D,20170406,000000,45.317,45.8521,45.0249,45.7482,2865649.7823697,0
+PLD.US,D,20170407,000000,45.6796,46.5842,45.6796,46.1981,3805299.9936973,0
+PLD.US,D,20170410,000000,46.2598,46.8624,46.0853,46.7302,3112033.0443873,0
+PLD.US,D,20170411,000000,46.69,47.184,46.593,47.0575,3583208.1254328,0
+PLD.US,D,20170412,000000,47.2144,47.522,47.0311,47.3613,4028894.8957768,0
+PLD.US,D,20170413,000000,47.3858,47.522,47.0408,47.0487,3618384.0145719,0
+PLD.US,D,20170417,000000,47.2741,47.6691,47.1114,47.6435,3859233.7040312,0
+PLD.US,D,20170418,000000,47.8523,48.2227,46.9732,47.0408,5028560.3391877,0
+PLD.US,D,20170419,000000,46.9997,47.1114,46.4636,46.8193,3666092.3282289,0
+PLD.US,D,20170420,000000,46.938,47.0448,46.3519,47.0154,2710043.4363584,0
+PLD.US,D,20170421,000000,46.9997,47.2144,46.7459,46.8624,3297230.6875018,0
+PLD.US,D,20170424,000000,47.4299,47.5681,46.2412,46.8537,4593647.8621578,0
+PLD.US,D,20170425,000000,46.9909,47.327,46.8537,47.2995,2598927.0953468,0
+PLD.US,D,20170426,000000,47.2144,47.4112,46.8193,46.9468,2385113.6475442,0
+PLD.US,D,20170427,000000,47.0311,47.6435,46.9909,47.3359,2754974.249646,0
+PLD.US,D,20170428,000000,47.231,47.231,46.8273,46.9125,3602227.1663536,0
+PLD.US,D,20170501,000000,47.0311,47.4829,47.0311,47.2144,2810186.5080925,0
+PLD.US,D,20170502,000000,47.2663,47.4486,46.9213,47.0762,2176506.2272525,0
+PLD.US,D,20170503,000000,47.0762,47.2496,46.3519,46.4039,2403644.9422576,0
+PLD.US,D,20170504,000000,46.2324,46.69,45.8257,46.6537,2709784.2574114,0
+PLD.US,D,20170505,000000,46.7919,47.129,46.737,47.129,2225165.5439751,0
+PLD.US,D,20170508,000000,47.1957,47.3182,46.938,47.2496,2450892.0398357,0
+PLD.US,D,20170509,000000,47.1879,47.2231,46.4303,46.7302,2118640.9559622,0
+PLD.US,D,20170510,000000,46.7556,47.2398,46.6439,47.1036,2279023.7454818,0
+PLD.US,D,20170511,000000,46.8007,47.18,46.6018,47.0938,1465004.9165897,0
+PLD.US,D,20170512,000000,47.0575,47.2231,46.6733,46.8624,1954573.5397586,0
+PLD.US,D,20170515,000000,46.9634,47.5584,46.8106,47.4202,2331219.732403,0
+PLD.US,D,20170516,000000,47.2995,47.4112,46.8938,47.2741,2271815.7136633,0
+PLD.US,D,20170517,000000,47.1114,47.9709,47.0782,47.7063,3656508.8295257,0
+PLD.US,D,20170518,000000,47.6053,47.6789,46.6998,47.2231,3485587.4566792,0
+PLD.US,D,20170519,000000,47.2917,48.0768,47.0762,47.6298,3534851.8644081,0
+PLD.US,D,20170522,000000,47.6524,47.9317,47.5681,47.7739,2075033.5879279,0
+PLD.US,D,20170523,000000,47.9552,48.1875,47.7582,48.017,1966599.8510571,0
+PLD.US,D,20170524,000000,48.1385,48.2659,48.017,48.1718,3237324.6371008,0
+PLD.US,D,20170525,000000,48.309,48.3707,48.0209,48.1953,1843044.9613666,0
+PLD.US,D,20170526,000000,48.2835,48.2835,47.7896,48.1022,1488412.6529878,0
+PLD.US,D,20170530,000000,48.0768,48.4138,48.0081,48.1385,2657006.6484436,0
+PLD.US,D,20170531,000000,48.2032,48.2904,47.6298,47.8886,4183260.448089,0
+PLD.US,D,20170601,000000,47.8602,48.2865,47.6053,48.2032,3727118.7663615,0
+PLD.US,D,20170602,000000,48.4061,49.1871,48.2904,49.0411,5599889.7162525,0
+PLD.US,D,20170605,000000,49.0685,49.0685,48.5932,48.6373,2375323.0097613,0
+PLD.US,D,20170606,000000,48.5932,48.9225,48.3884,48.6971,2515837.79425,0
+PLD.US,D,20170607,000000,48.7745,48.9392,48.5001,48.9392,3805662.2319894,0
+PLD.US,D,20170608,000000,48.8539,48.9744,48.0248,48.6794,3033501.8234339,0
+PLD.US,D,20170609,000000,48.6628,49.2665,48.5667,49.2577,2511585.8309732,0
+PLD.US,D,20170612,000000,49.344,49.9378,49.2851,49.8123,3055727.9487271,0
+PLD.US,D,20170613,000000,49.7271,49.8045,49.4909,49.6918,2047461.6417547,0
+PLD.US,D,20170614,000000,50.077,50.3259,49.8379,50.2485,3180911.3801477,0
+PLD.US,D,20170615,000000,49.8927,51.0226,49.879,50.8404,5051834.4045541,0
+PLD.US,D,20170616,000000,50.8982,51.0226,50.2994,50.5102,4989153.9149525,0
+PLD.US,D,20170619,000000,50.4571,50.9609,50.3456,50.9081,3351992.9541544,0
+PLD.US,D,20170620,000000,50.9345,51.005,49.8476,50.1094,2532588.5091894,0
+PLD.US,D,20170621,000000,50.1435,50.4524,50.0633,50.4386,3037665.0128196,0
+PLD.US,D,20170622,000000,50.2573,50.2994,49.9604,50.0848,2130055.0335276,0
+PLD.US,D,20170623,000000,50.5788,51.3255,50.4818,50.8502,3643060.0951872,0
+PLD.US,D,20170626,000000,51.0383,51.3549,50.8659,51.3167,2750944.7312921,0
+PLD.US,D,20170627,000000,51.6058,51.6901,51.0079,51.0226,6312027.7499978,0
+PLD.US,D,20170628,000000,51.1942,51.4637,50.8659,51.4313,4304585.7866012,0
+PLD.US,D,20170629,000000,51.4891,51.6136,50.9433,50.9962,3913004.1520361,0
+PLD.US,D,20170630,000000,51.0639,51.2853,50.9031,50.9531,2985400.6597981,0
+PLD.US,D,20170703,000000,51.1942,51.5342,50.8747,51.4313,1161783.915564,0
+PLD.US,D,20170705,000000,51.4891,51.544,50.6101,50.857,2582755.9616747,0
+PLD.US,D,20170706,000000,50.6464,50.761,49.7084,49.7731,2911123.4429008,0
+PLD.US,D,20170707,000000,49.9769,50.2867,49.7731,50.1779,2587243.6349388,0
+PLD.US,D,20170710,000000,50.2573,50.4571,49.6918,49.7731,2250336.5135247,0
+PLD.US,D,20170711,000000,49.7634,49.8839,49.1714,49.4752,3009656.3399167,0
+PLD.US,D,20170712,000000,49.9457,50.2906,49.8741,50.2141,2105636.0910803,0
+PLD.US,D,20170713,000000,50.2994,50.2994,49.8476,50.0025,1743074.3354674,0
+PLD.US,D,20170714,000000,50.1877,50.5875,50.1877,50.4651,2019637.6593614,0
+PLD.US,D,20170717,000000,50.4571,51.1197,50.2739,50.8502,2324148.432785,0
+PLD.US,D,20170718,000000,50.857,52.5417,50.857,52.2379,4024457.2216009,0
+PLD.US,D,20170719,000000,52.2555,52.3839,51.9331,52.2379,3538899.7497738,0
+PLD.US,D,20170720,000000,52.2555,52.3515,51.4137,51.4137,2682447.0008359,0
+PLD.US,D,20170721,000000,51.301,51.5529,51.0737,51.2559,3041825.1410364,0
+PLD.US,D,20170724,000000,51.2284,52.5162,50.9609,52.3927,3278757.5549929,0
+PLD.US,D,20170725,000000,52.577,52.577,51.9087,52.3682,2862492.6970856,0
+PLD.US,D,20170726,000000,52.4113,53.3952,52.2811,53.1248,2331707.4786104,0
+PLD.US,D,20170727,000000,52.9337,53.4717,52.4809,53.1405,1736465.2723177,0
+PLD.US,D,20170728,000000,53.1934,53.5599,52.9935,53.4776,1832112.5076713,0
+PLD.US,D,20170731,000000,53.6981,53.704,52.7436,52.8386,3786342.1761498,0
+PLD.US,D,20170801,000000,53.0641,53.4119,52.7877,53.3002,2406589.7865141,0
+PLD.US,D,20170802,000000,53.3228,53.507,52.917,53.1777,1589031.2262547,0
+PLD.US,D,20170803,000000,53.1679,53.4032,52.8386,53.1062,2015771.4033364,0
+PLD.US,D,20170804,000000,53.2032,53.5246,53.1062,53.314,1877637.1876801,0
+PLD.US,D,20170807,000000,53.2717,53.2717,52.5113,52.6965,1814883.2300306,0
+PLD.US,D,20170808,000000,52.5339,53.1483,52.4378,52.8112,2220905.4175818,0
+PLD.US,D,20170809,000000,52.8112,52.921,52.5339,52.7779,1928634.2168738,0
+PLD.US,D,20170810,000000,52.4986,52.6642,51.8645,52.083,2036208.7857391,0
+PLD.US,D,20170811,000000,52.1683,52.1683,51.5744,51.8832,2010579.6612791,0
+PLD.US,D,20170814,000000,52.2379,53.3659,52.2379,53.2914,2456417.4492775,0
+PLD.US,D,20170815,000000,53.2101,53.8118,52.9671,53.7766,1825102.4314266,0
+PLD.US,D,20170816,000000,53.8206,54.6273,53.8118,54.0862,2755021.1875656,0
+PLD.US,D,20170817,000000,54.0215,54.2753,53.264,53.264,1784318.4812917,0
+PLD.US,D,20170818,000000,53.0797,53.3659,52.6642,53.2032,2246426.3807489,0
+PLD.US,D,20170821,000000,53.3002,54.0215,53.0973,53.949,2047912.6539382,0
+PLD.US,D,20170822,000000,54.047,54.1333,53.3757,53.61,1516615.1999061,0
+PLD.US,D,20170823,000000,53.5923,54.7213,53.4776,54.5752,1629364.1642061,0
+PLD.US,D,20170824,000000,54.7389,54.8104,54.047,54.1049,2174619.5269648,0
+PLD.US,D,20170825,000000,54.3939,54.6547,54.095,54.3744,1499912.4432758,0
+PLD.US,D,20170828,000000,54.4783,54.5997,53.9216,54.245,1551450.2789338,0
+PLD.US,D,20170829,000000,54.1489,54.5233,53.898,54.0294,1609178.8180237,0
+PLD.US,D,20170830,000000,53.9568,54.297,53.7325,54.2733,2096419.9326171,0
+PLD.US,D,20170831,000000,54.5155,55.2456,54.439,55.0525,3442380.0813505,0
+PLD.US,D,20170901,000000,55.1142,55.7326,55.0525,55.4181,2023002.9041146,0
+PLD.US,D,20170905,000000,55.8267,55.8698,55.1113,55.1828,2604996.3724216,0
+PLD.US,D,20170906,000000,55.4347,55.5826,54.7947,54.8605,2071153.0464491,0
+PLD.US,D,20170907,000000,55.0525,55.66,54.8869,55.3592,2664124.8859813,0
+PLD.US,D,20170908,000000,55.2102,55.8169,54.975,55.5826,1623012.2392246,0
+PLD.US,D,20170911,000000,55.7905,56.5902,55.7561,56.5902,2103992.2435067,0
+PLD.US,D,20170912,000000,56.5548,56.793,55.7905,56.1824,1838226.6818866,0
+PLD.US,D,20170913,000000,56.0766,56.0766,55.3906,55.6179,2145527.2003542,0
+PLD.US,D,20170914,000000,55.8356,56.9068,55.5385,56.7312,2933398.5468925,0
+PLD.US,D,20170915,000000,56.8175,57.2379,56.0639,57.036,4787792.2808929,0
+PLD.US,D,20170918,000000,56.9508,57.2478,56.3363,56.8881,4033851.9482364,0
+PLD.US,D,20170919,000000,56.9576,57.0889,56.4687,56.644,2668499.2960048,0
+PLD.US,D,20170920,000000,56.5989,56.8175,56.1491,56.5274,2903658.2729144,0
+PLD.US,D,20170921,000000,56.4863,56.8694,56.2579,56.303,1913035.5217424,0
+PLD.US,D,20170922,000000,56.2678,56.5989,55.6278,55.7071,2066032.7316607,0
+PLD.US,D,20170925,000000,55.4435,56.1452,55.3387,56.004,2327190.2140492,0
+PLD.US,D,20170926,000000,55.7258,55.9953,55.5228,55.6895,1864017.0278963,0
+PLD.US,D,20170927,000000,55.5485,55.6994,54.3311,55.0358,2914325.4253251,0
+PLD.US,D,20170928,000000,55.1466,55.8199,55.0358,55.5935,2092740.4078806,0
+PLD.US,D,20170929,000000,55.3818,55.7258,54.9877,55.5161,2874955.7351138,0
+PLD.US,D,20171002,000000,55.7071,55.9796,55.2436,55.6278,1908065.2042185,0
+PLD.US,D,20171003,000000,55.662,55.8778,55.3484,55.7169,1594994.3828157,0
+PLD.US,D,20171004,000000,55.7346,56.1001,55.5318,56.0561,1552399.2412202,0
+PLD.US,D,20171005,000000,56.1717,56.6078,56.0217,56.4863,1903825.4856164,0
+PLD.US,D,20171006,000000,56.2853,56.4608,55.6112,56.4431,1373784.1311269,0
+PLD.US,D,20171009,000000,56.5274,56.7479,56.5127,56.7127,1075767.1168332,0
+PLD.US,D,20171010,000000,56.843,57.333,56.5274,56.6166,1746181.4216632,0
+PLD.US,D,20171011,000000,56.4608,56.695,56.1001,56.4236,2427628.1783648,0
+PLD.US,D,20171012,000000,56.3608,56.9332,56.2775,56.9332,3085902.9086557,0
+PLD.US,D,20171013,000000,57.185,57.4134,56.8136,57.0449,1939665.6483559,0
+PLD.US,D,20171016,000000,57.0812,57.2635,56.5588,56.8597,2228574.6654793,0
+PLD.US,D,20171017,000000,56.8332,56.8332,55.7601,56.2579,2731276.7226142,0
+PLD.US,D,20171018,000000,56.2942,57.2114,56.2218,57.133,4060010.6548756,0
+PLD.US,D,20171019,000000,57.1233,57.2575,56.1834,56.4687,2748202.9445572,0
+PLD.US,D,20171020,000000,56.4961,56.4961,56.0806,56.3707,2924667.073468,0
+PLD.US,D,20171023,000000,56.5813,56.5813,56.0815,56.3873,1805582.3792341,0
+PLD.US,D,20171024,000000,56.3119,56.644,55.5935,56.0217,3016969.4718593,0
+PLD.US,D,20171025,000000,55.9953,56.6696,55.768,56.014,2357859.0425227,0
+PLD.US,D,20171026,000000,56.2579,56.3707,55.6453,56.2218,2591531.3118501,0
+PLD.US,D,20171027,000000,56.1717,56.695,55.8825,56.5892,1491138.1134899,0
+PLD.US,D,20171030,000000,56.5538,56.5628,55.9796,56.0561,2117869.5414585,0
+PLD.US,D,20171031,000000,56.1619,56.5372,55.7934,56.4961,2179258.2178831,0
+PLD.US,D,20171101,000000,56.5127,56.9078,56.2678,56.8597,1974676.2343871,0
+PLD.US,D,20171102,000000,57.0547,57.9572,56.8175,57.6848,2724565.6205091,0
+PLD.US,D,20171103,000000,57.3781,58.4639,57.2478,57.9739,2760692.5127137,0
+PLD.US,D,20171106,000000,58.069,58.3924,57.9612,58.2071,1704987.2749269,0
+PLD.US,D,20171107,000000,58.3287,58.3287,57.9386,58.1984,2592243.5437597,0
+PLD.US,D,20171108,000000,58.165,58.6531,58.0867,58.3659,1957814.2969861,0
+PLD.US,D,20171109,000000,57.9572,58.4875,57.6594,58.1573,1828565.6335772,0
+PLD.US,D,20171110,000000,57.7612,58.513,57.7348,57.9288,1814835.2717213,0
+PLD.US,D,20171113,000000,57.9818,58.8021,57.7799,58.6688,1844633.7079041,0
+PLD.US,D,20171114,000000,58.6315,58.8286,58.3356,58.7785,2137444.6946869,0
+PLD.US,D,20171115,000000,58.5483,58.6776,57.3075,57.3781,2364170.1519221,0
+PLD.US,D,20171116,000000,57.4653,58.7785,57.2987,58.6531,2867165.0608593,0
+PLD.US,D,20171117,000000,58.1915,58.4719,57.9014,57.9975,1490980.9734984,0
+PLD.US,D,20171120,000000,58.1573,58.4875,57.9014,58.1209,1602653.4268176,0
+PLD.US,D,20171121,000000,58.3464,59.0745,58.3209,58.9618,1642872.081139,0
+PLD.US,D,20171122,000000,58.8647,58.9618,58.4639,58.513,1451367.4101834,0
+PLD.US,D,20171124,000000,58.6462,58.9079,58.6315,58.66,515924.26499219,0
+PLD.US,D,20171127,000000,58.8196,58.8286,58.3659,58.4963,1385116.5775278,0
+PLD.US,D,20171128,000000,58.5227,58.5668,57.9818,58.3385,2072239.7613254,0
+PLD.US,D,20171129,000000,58.315,58.3856,57.3869,57.8504,2140611.9838665,0
+PLD.US,D,20171130,000000,58.1406,58.217,57.5858,57.9386,3582042.8405607,0
+PLD.US,D,20171201,000000,58.0867,58.6531,56.9733,57.9014,1919967.0279913,0
+PLD.US,D,20171204,000000,58.4875,58.5953,57.6769,57.6848,2317998.5449352,0
+PLD.US,D,20171205,000000,57.6035,57.6123,56.2492,56.3707,2563405.2941484,0
+PLD.US,D,20171206,000000,56.3119,56.6255,56.0305,56.6166,1618119.471307,0
+PLD.US,D,20171207,000000,56.6078,57.5938,56.5206,57.5781,2066947.0007023,0
+PLD.US,D,20171208,000000,57.7348,58.0867,57.6594,57.874,1736189.7671379,0
+PLD.US,D,20171211,000000,57.7799,57.9975,57.2732,57.5006,1465657.9659051,0
+PLD.US,D,20171212,000000,57.6505,58.0768,57.2204,57.8837,2013360.2228173,0
+PLD.US,D,20171213,000000,57.9014,58.2434,57.4623,57.527,2552600.3891476,0
+PLD.US,D,20171214,000000,57.6505,57.9739,57.2987,57.6594,2320440.3371411,0
+PLD.US,D,20171215,000000,58.6668,58.8913,57.4643,58.1052,5152772.3597519,0
+PLD.US,D,20171218,000000,58.0965,58.7148,57.8338,58.0004,2671846.1737461,0
+PLD.US,D,20171219,000000,57.9308,58.1151,55.7473,55.8159,3571881.8013691,0
+PLD.US,D,20171220,000000,56.0197,56.5049,55.4827,55.5268,2777545.2666087,0
+PLD.US,D,20171221,000000,55.6944,56.0374,55.4749,55.4926,2070933.6626947,0
+PLD.US,D,20171222,000000,55.6767,56.3158,55.5004,56.2118,1897306.2167477,0
+PLD.US,D,20171226,000000,56.3119,56.3442,55.9052,56.2031,1027971.0496744,0
+PLD.US,D,20171227,000000,56.4441,56.7156,56.1786,56.6098,1393493.9757767,0
+PLD.US,D,20171228,000000,56.5822,57.0645,56.4059,57.0312,1441712.4842114,0
+PLD.US,D,20171229,000000,57.1468,57.19,56.7156,56.8126,1750351.7537755,0
+PLD.US,D,20180102,000000,56.8821,57.1036,56.2766,56.3707,1739787.6607098,0
+PLD.US,D,20180103,000000,56.3305,56.497,56.0197,56.2668,1873664.8111414,0
+PLD.US,D,20180104,000000,56.1874,56.3305,55.1387,55.1387,2416923.2715404,0
+PLD.US,D,20180105,000000,55.4112,55.5004,55.0261,55.0947,3208674.1391677,0
+PLD.US,D,20180108,000000,54.9877,55.764,54.8849,55.7376,2649491.4793691,0
+PLD.US,D,20180109,000000,55.9149,56.3363,55.0662,55.1741,2618536.9418202,0
+PLD.US,D,20180110,000000,54.9536,54.9536,54.0882,54.1077,3169995.2526853,0
+PLD.US,D,20180111,000000,54.2773,54.5409,53.8187,54.294,2455180.7371364,0
+PLD.US,D,20180112,000000,54.3459,54.6557,54.048,54.4694,2772773.9250482,0
+PLD.US,D,20180116,000000,54.8144,55.6944,54.5997,54.7232,2762069.0182239,0
+PLD.US,D,20180117,000000,54.98,55.4749,54.6557,55.3602,2718521.8531732,0
+PLD.US,D,20180118,000000,55.273,55.273,54.0715,54.0979,4179460.517385,0
+PLD.US,D,20180119,000000,54.1793,54.4077,53.802,54.4077,4304675.580882,0
+PLD.US,D,20180122,000000,54.5145,55.6229,54.5047,55.5788,3601248.6127701,0
+PLD.US,D,20180123,000000,55.8257,57.2261,55.5965,57.2174,4035873.3399454,0
+PLD.US,D,20180124,000000,57.2085,57.2361,56.497,56.7861,3601478.20042,0
+PLD.US,D,20180125,000000,57.0312,57.0312,56.1511,56.5558,1845369.4087735,0
+PLD.US,D,20180126,000000,56.6706,56.8028,56.2118,56.7077,1830327.8463391,0
+PLD.US,D,20180129,000000,56.5822,56.5822,55.7817,55.8257,1660807.468352,0
+PLD.US,D,20180130,000000,55.6406,55.8424,54.973,55.3936,2976938.5692162,0
+PLD.US,D,20180131,000000,55.5347,57.3938,55.4298,57.3389,4515763.5681826,0
+PLD.US,D,20180201,000000,57.2545,57.4124,55.9923,56.1168,3945643.3527409,0
+PLD.US,D,20180202,000000,55.7121,56.5381,55.3936,56.2118,3005423.7640413,0
+PLD.US,D,20180205,000000,55.9306,56.5558,53.802,53.9049,3970524.5316567,0
+PLD.US,D,20180206,000000,52.971,53.9049,52.1046,53.4903,5290799.4345048,0
+PLD.US,D,20180207,000000,53.3238,54.5223,52.8142,52.8739,4698120.446775,0
+PLD.US,D,20180208,000000,52.9023,53.7481,51.3422,51.3686,5216604.8691614,0
+PLD.US,D,20180209,000000,51.6949,53.6147,51.3255,53.1218,3820937.463632,0
+PLD.US,D,20180212,000000,53.3962,53.5374,51.4647,52.971,4145148.8981993,0
+PLD.US,D,20180213,000000,52.8837,54.0979,52.6975,53.8618,2768825.0174694,0
+PLD.US,D,20180214,000000,53.5374,53.5374,52.7436,53.315,3042509.8224279,0
+PLD.US,D,20180215,000000,53.5099,54.1077,53.1385,54.0803,3468035.7359389,0
+PLD.US,D,20180216,000000,54.1264,55.0261,54.0882,54.584,3256330.4129574,0
+PLD.US,D,20180220,000000,53.9216,55.0437,53.9216,53.9216,4125605.377047,0
+PLD.US,D,20180221,000000,53.852,54.1695,52.7162,52.7603,3054323.8926989,0
+PLD.US,D,20180222,000000,52.9895,53.3492,52.6104,52.7897,3807747.9082404,0
+PLD.US,D,20180223,000000,53.1385,54.1518,52.9808,53.949,3719085.2393928,0
+PLD.US,D,20180226,000000,54.1892,54.2146,53.6334,53.9951,2802106.0432043,0
+PLD.US,D,20180227,000000,54.1597,54.1695,52.6888,53.1562,2806196.7849314,0
+PLD.US,D,20180228,000000,53.4805,54.0979,53.3492,53.4403,5273235.4690899,0
+PLD.US,D,20180301,000000,53.2914,54.048,53.0455,53.4727,2454029.7377181,0
+PLD.US,D,20180302,000000,53.3238,53.3962,52.1791,53.0356,2767095.4571731,0
+PLD.US,D,20180305,000000,52.6378,54.1264,52.6104,53.802,1935728.9854518,0
+PLD.US,D,20180306,000000,53.7382,54.3361,53.4403,54.2499,2180417.3804179,0
+PLD.US,D,20180307,000000,54.2499,54.5507,53.8098,54.5312,2594512.8901307,0
+PLD.US,D,20180308,000000,54.6987,54.9977,54.3635,54.9359,1628187.655049,0
+PLD.US,D,20180309,000000,55.1123,56.0991,54.5997,56.0893,2776878.9522292,0
+PLD.US,D,20180312,000000,55.957,56.2482,55.614,55.9766,3587539.6790949,0
+PLD.US,D,20180313,000000,56.2383,56.3775,55.5268,55.8071,2177152.133841,0
+PLD.US,D,20180314,000000,55.9502,56.2609,55.7728,56.1011,1938034.0454571,0
+PLD.US,D,20180315,000000,56.2148,56.4833,55.9776,56.2981,2076581.5188833,0
+PLD.US,D,20180316,000000,56.3403,56.7744,55.9316,56.6431,3183916.4273881,0
+PLD.US,D,20180319,000000,56.6431,56.6431,55.8473,56.2051,1619243.9405969,0
+PLD.US,D,20180320,000000,56.3403,56.7411,56.0217,56.4206,1778294.1013573,0
+PLD.US,D,20180321,000000,56.3246,56.5618,55.2132,55.5768,1862255.8355239,0
+PLD.US,D,20180322,000000,55.3465,56.013,54.6557,54.7615,2241672.3858109,0
+PLD.US,D,20180323,000000,54.8075,54.9212,53.163,53.3404,2712907.6698401,0
+PLD.US,D,20180326,000000,54.0431,54.4948,53.5472,54.3331,2050784.0301467,0
+PLD.US,D,20180327,000000,54.8771,55.9679,54.4851,55.0525,3324623.0451132,0
+PLD.US,D,20180328,000000,55.3564,55.8611,55.2936,55.4896,2409234.6362414,0
+PLD.US,D,20180329,000000,55.7817,56.2226,55.5856,55.8972,2767142.3950927,0
+PLD.US,D,20180402,000000,56.0561,56.0639,53.9716,54.4851,2731829.7737532,0
+PLD.US,D,20180403,000000,54.4948,55.0191,54.0931,54.7801,2485534.2652373,0
+PLD.US,D,20180404,000000,54.3528,55.2309,54.1029,55.1514,2922271.1987921,0
+PLD.US,D,20180405,000000,55.2682,55.3367,54.3704,54.8075,2102399.4154109,0
+PLD.US,D,20180406,000000,54.9212,55.4935,54.1401,54.343,2165345.2062969,0
+PLD.US,D,20180409,000000,54.5498,55.2406,54.3939,54.4155,2647862.9376389,0
+PLD.US,D,20180410,000000,54.734,55.0985,54.5302,54.6644,2546865.7998469,0
+PLD.US,D,20180411,000000,54.4586,55.1955,54.4155,54.6821,1933773.9190638,0
+PLD.US,D,20180412,000000,55.7209,55.7895,54.5498,54.6987,2076061.12021,0
+PLD.US,D,20180413,000000,54.8859,55.2936,54.5399,55.2495,2140945.6512511,0
+PLD.US,D,20180416,000000,55.2857,55.7895,54.8625,55.5503,2696040.6304914,0
+PLD.US,D,20180417,000000,56.2893,58.3444,56.2148,57.9485,4255436.6828921,0
+PLD.US,D,20180418,000000,58.2307,58.7001,57.9201,58.267,3177838.9871968,0
+PLD.US,D,20180419,000000,58.267,58.3816,57.5721,57.8837,2371611.8529487,0
+PLD.US,D,20180420,000000,57.874,58.0798,57.477,57.6731,2695183.5032649,0
+PLD.US,D,20180423,000000,57.7505,57.9994,57.2468,57.5721,1727595.0259138,0
+PLD.US,D,20180424,000000,57.8309,58.4629,57.4496,57.874,2561076.7651832,0
+PLD.US,D,20180425,000000,57.628,57.7143,56.9782,57.3605,2190053.9393779,0
+PLD.US,D,20180426,000000,57.874,58.8697,57.5809,58.4532,1520733.4921512,0
+PLD.US,D,20180427,000000,58.3532,59.4508,58.3189,59.0833,1901615.3218395,0
+PLD.US,D,20180430,000000,56.8911,58.3816,56.7058,57.5985,10238621.45013,0
+PLD.US,D,20180501,000000,57.8053,58.0798,57.5985,57.7417,4550057.8407459,0
+PLD.US,D,20180502,000000,57.5809,57.9749,57.1566,57.4594,4440237.3944695,0
+PLD.US,D,20180503,000000,57.2821,57.7328,57.139,57.5036,2613409.4843049,0
+PLD.US,D,20180504,000000,57.3605,58.1749,57.3173,57.9014,2833860.5661646,0
+PLD.US,D,20180507,000000,58.1444,58.2581,57.8661,58.1151,3660419.9826911,0
+PLD.US,D,20180508,000000,58.0965,58.3444,57.7593,57.8494,3357210.2059505,0
+PLD.US,D,20180509,000000,57.8494,58.0435,57.5888,57.874,3240706.208087,0
+PLD.US,D,20180510,000000,58.0435,58.2768,57.9386,58.2033,3260802.7803783,0
+PLD.US,D,20180511,000000,58.3032,58.3258,57.8927,57.9749,2535237.4404749,0
+PLD.US,D,20180514,000000,58.1249,58.1856,57.4399,57.8661,3265677.1812839,0
+PLD.US,D,20180515,000000,57.477,57.4869,56.7058,56.9861,4179965.610215,0
+PLD.US,D,20180516,000000,57.183,57.183,56.154,56.2609,3241264.3611738,0
+PLD.US,D,20180517,000000,56.3735,56.5344,55.9855,56.154,3182290.9468265,0
+PLD.US,D,20180518,000000,56.1737,56.348,55.6934,56.1197,2689285.6516354,0
+PLD.US,D,20180521,000000,56.3403,56.794,55.6757,56.6333,3243678.6028615,0
+PLD.US,D,20180522,000000,56.5804,56.7568,56.3403,56.5882,2967771.3894515,0
+PLD.US,D,20180523,000000,56.5979,57.5388,56.5107,57.477,2728274.7365426,0
+PLD.US,D,20180524,000000,57.4673,57.6378,56.8361,57.2194,2415148.8141037,0
+PLD.US,D,20180525,000000,57.2732,57.4869,57.0223,57.1566,1852338.669436,0
+PLD.US,D,20180529,000000,56.8283,57.4075,56.6773,57.0704,3609274.9970119,0
+PLD.US,D,20180530,000000,57.183,57.9014,56.9616,57.5036,3420627.4168112,0
+PLD.US,D,20180531,000000,57.3506,57.4947,56.9008,57.1036,5591072.5301053,0
+PLD.US,D,20180601,000000,57.3605,57.874,56.7843,57.7779,3325919.9602379,0
+PLD.US,D,20180604,000000,58.0082,58.8333,57.431,58.7892,3061212.5425866,0
+PLD.US,D,20180605,000000,58.7892,58.8883,58.3405,58.6041,2939691.2892799,0
+PLD.US,D,20180606,000000,58.5227,59.0118,58.1856,58.513,3035786.4756482,0
+PLD.US,D,20180607,000000,58.5963,58.8333,58.1052,58.5316,2791992.9623219,0
+PLD.US,D,20180608,000000,58.5678,58.7285,58.0886,58.5227,1975179.2864379,0
+PLD.US,D,20180611,000000,58.5227,58.6619,57.9661,58.1052,2464506.0772821,0
+PLD.US,D,20180612,000000,57.9916,58.5727,57.8053,58.1346,2691392.756067,0
+PLD.US,D,20180613,000000,58.2679,58.6952,57.1273,57.4172,2694937.5893821,0
+PLD.US,D,20180614,000000,57.6142,57.9268,57.4349,57.5858,2168265.5612041,0
+PLD.US,D,20180615,000000,57.6868,57.6868,57.087,57.1664,5038820.356166,0
+PLD.US,D,20180618,000000,57.1233,57.4947,56.7038,57.3633,3048267.8806883,0
+PLD.US,D,20180619,000000,57.2114,57.4898,56.6706,56.7734,2927852.7296596,0
+PLD.US,D,20180620,000000,56.8627,57.6045,56.8107,57.3105,2606365.7352048,0
+PLD.US,D,20180621,000000,57.3193,57.6584,56.845,57.1664,3019021.475255,0
+PLD.US,D,20180622,000000,57.3193,57.8907,56.9538,57.4898,9772651.3762072,0
+PLD.US,D,20180625,000000,57.5858,57.7936,56.8811,57.3369,3534334.5269035,0
+PLD.US,D,20180626,000000,57.5671,57.6339,57.1497,57.2311,3800481.7142173,0
+PLD.US,D,20180627,000000,57.3448,57.9368,57.1576,57.5771,3826711.8481253,0
+PLD.US,D,20180628,000000,57.5771,58.313,57.5771,58.2404,3407162.3562397,0
+PLD.US,D,20180629,000000,58.213,59.2068,57.7201,58.7236,5092814.2694836,0
+PLD.US,D,20180702,000000,58.6355,58.803,57.0066,57.6789,3867225.395028,0
+PLD.US,D,20180703,000000,57.8994,58.8206,57.822,58.1543,1951318.4970773,0
+PLD.US,D,20180705,000000,58.6178,59.0187,58.2581,58.9823,2468802.9376994,0
+PLD.US,D,20180706,000000,59.1068,59.3136,58.5521,59.1803,2382217.7819863,0
+PLD.US,D,20180709,000000,59.2166,59.3861,58.5423,58.8206,2531646.6896299,0
+PLD.US,D,20180710,000000,58.7423,59.0519,58.506,58.8472,3104378.0819437,0
+PLD.US,D,20180711,000000,58.7785,58.9745,58.3836,58.4659,2654030.172111,0
+PLD.US,D,20180712,000000,58.4816,58.7854,58.3375,58.7051,2425307.8125162,0
+PLD.US,D,20180713,000000,58.8472,59.0618,58.3649,58.5816,2172546.0953885,0
+PLD.US,D,20180716,000000,58.4659,58.6178,57.6525,58.1444,3438453.6223418,0
+PLD.US,D,20180717,000000,59.1706,59.2323,56.3196,56.694,7088323.7974208,0
+PLD.US,D,20180718,000000,56.2265,56.9371,55.6934,56.2932,5351785.0570552,0
+PLD.US,D,20180719,000000,56.0668,57.0283,55.9179,56.7656,3466725.5557499,0
+PLD.US,D,20180720,000000,56.4451,56.5675,55.7414,55.8169,3535068.1869938,0
+PLD.US,D,20180723,000000,55.8621,56.0668,55.5719,55.9335,2687858.1266476,0
+PLD.US,D,20180724,000000,55.8531,55.8531,55.316,55.7463,3604067.9491112,0
+PLD.US,D,20180725,000000,55.9433,57.0233,55.8621,56.9969,4339115.7691518,0
+PLD.US,D,20180726,000000,57.0792,58.2945,56.3707,58.2317,5592324.5480896,0
+PLD.US,D,20180727,000000,58.4482,58.6521,58.0513,58.1052,5526365.5468469,0
+PLD.US,D,20180730,000000,58.2317,58.3649,57.9318,58.1052,3941219.9640187,0
+PLD.US,D,20180731,000000,58.3199,59.0441,58.1601,58.658,3916569.3931423,0
+PLD.US,D,20180801,000000,58.3199,59.1352,58.0798,59.099,3201916.0991431,0
+PLD.US,D,20180802,000000,59.0187,59.3018,58.6757,58.8657,3041199.642239,0
+PLD.US,D,20180803,000000,58.9294,59.7242,58.7609,59.7242,2351165.28704,0
+PLD.US,D,20180806,000000,59.7242,60.0173,59.4283,59.4283,3620657.442501,0
+PLD.US,D,20180807,000000,59.34,59.34,58.5384,58.6952,3988455.8373117,0
+PLD.US,D,20180808,000000,58.7785,58.8844,58.2945,58.7325,1925335.2974416,0
+PLD.US,D,20180809,000000,58.6521,58.9294,58.4022,58.4385,1848538.7387322,0
+PLD.US,D,20180810,000000,58.3375,58.4659,57.6789,57.7201,2718626.9532975,0
+PLD.US,D,20180813,000000,57.7044,57.9368,57.3918,57.5947,2869925.2146063,0
+PLD.US,D,20180814,000000,57.6241,57.7936,57.2114,57.2595,2728600.2408107,0
+PLD.US,D,20180815,000000,57.2311,57.7299,57.1321,57.6692,3242241.8943678,0
+PLD.US,D,20180816,000000,57.6956,58.7423,57.5163,58.6854,3408303.1517624,0
+PLD.US,D,20180817,000000,58.7609,60.3338,58.6658,60.278,7069201.6971549,0
+PLD.US,D,20180820,000000,60.4574,60.965,60.029,60.5661,6691243.2835425,0
+PLD.US,D,20180821,000000,60.4122,60.4221,58.1749,58.7785,30767098.109963,0
+PLD.US,D,20180822,000000,58.1543,58.506,57.8289,58.2494,5963289.2116903,0
+PLD.US,D,20180823,000000,58.3738,58.4198,57.5437,57.6868,6127505.604769,0
+PLD.US,D,20180824,000000,57.6692,59.099,57.6692,59.0814,4497544.512673,0
+PLD.US,D,20180827,000000,59.2411,59.2411,58.3836,58.9658,3287171.6872657,0
+PLD.US,D,20180828,000000,59.0715,60.2163,58.8383,60.1976,3836841.2552405,0
+PLD.US,D,20180829,000000,60.325,60.7357,59.9859,60.0829,2596100.6162787,0
+PLD.US,D,20180830,000000,60.1632,60.2407,59.6518,59.7879,2356671.3090804,0
+PLD.US,D,20180831,000000,59.7791,60.3338,59.7703,60.0535,3699109.073069,0
+PLD.US,D,20180904,000000,59.9938,60.1722,59.0265,59.2068,2155326.0012536,0
+PLD.US,D,20180905,000000,58.7236,60.2897,58.7236,60.1104,4948358.7405325,0
+PLD.US,D,20180906,000000,60.2603,60.4122,59.9546,60.0535,2820264.89573,0
+PLD.US,D,20180907,000000,59.7242,59.7242,58.9108,58.999,2835449.3127021,0
+PLD.US,D,20180910,000000,59.3675,59.689,59.1892,59.4822,2899983.8501258,0
+PLD.US,D,20180911,000000,59.1352,59.5469,59.0353,59.3489,2600418.9048766,0
+PLD.US,D,20180912,000000,59.5086,59.7811,59.1352,59.3861,2742851.0013397,0
+PLD.US,D,20180913,000000,59.8752,60.4848,59.6518,60.4221,2588056.8854144,0
+PLD.US,D,20180914,000000,60.4122,60.5386,59.737,60.5299,3538397.7181126,0
+PLD.US,D,20180917,000000,60.567,60.9003,60.2495,60.7915,3014871.5509337,0
+PLD.US,D,20180918,000000,60.6906,60.8268,59.8546,60.08,3537288.5546661,0
+PLD.US,D,20180919,000000,60.08,60.1799,59.1157,59.3792,2092385.3123154,0
+PLD.US,D,20180920,000000,59.6037,60.6739,59.341,60.6454,2630174.4846981,0
+PLD.US,D,20180921,000000,60.7277,61.1011,60.2593,60.7641,5006783.1852989,0
+PLD.US,D,20180924,000000,60.7728,60.8081,59.2714,59.7115,3353457.2131662,0
+PLD.US,D,20180925,000000,59.9173,60.2319,59.5116,59.7654,3133333.6763537,0
+PLD.US,D,20180926,000000,59.6556,59.9731,59.3244,59.4136,2574290.8099241,0
+PLD.US,D,20180927,000000,59.5665,60.0222,59.4302,59.8359,2805737.6096315,0
+PLD.US,D,20180928,000000,59.8359,61.0522,59.8359,61.0336,4017562.449376,0
+PLD.US,D,20181001,000000,60.9453,61.2149,60.4485,60.5386,2511415.4259175,0
+PLD.US,D,20181002,000000,60.378,60.4574,59.7998,59.7998,2916623.3426037,0
+PLD.US,D,20181003,000000,59.983,60.378,59.2714,59.4488,2896259.428249,0
+PLD.US,D,20181004,000000,59.3146,59.4302,58.4776,58.998,2648536.3947453,0
+PLD.US,D,20181005,000000,58.9451,59.4214,58.6325,58.7393,2143005.8177632,0
+PLD.US,D,20181008,000000,58.8363,59.88,58.7678,59.6037,2792061.3284222,0
+PLD.US,D,20181009,000000,59.6929,60.4759,59.3146,60.378,3462229.7193693,0
+PLD.US,D,20181010,000000,60.223,60.5475,58.998,59.0255,3408204.1739756,0
+PLD.US,D,20181011,000000,59.098,59.098,56.3266,56.5765,5145240.8644443,0
+PLD.US,D,20181012,000000,57.0449,57.2968,55.7934,56.3079,3923028.4590272,0
+PLD.US,D,20181015,000000,56.2629,57.3977,56.1904,56.7843,3739429.7663459,0
+PLD.US,D,20181016,000000,56.5401,57.8063,55.7483,57.4967,3162410.697121,0
+PLD.US,D,20181017,000000,57.2164,57.4594,56.2335,56.5951,4088909.1074705,0
+PLD.US,D,20181018,000000,56.5481,57.379,56.3961,56.7843,3047008.7199771,0
+PLD.US,D,20181019,000000,56.7843,57.5741,56.7843,57.2545,2658764.7796475,0
+PLD.US,D,20181022,000000,57.2968,57.5791,56.8028,56.9547,2804584.5694341,0
+PLD.US,D,20181023,000000,56.6588,57.7839,56.4333,57.6594,4787998.399583,0
+PLD.US,D,20181024,000000,57.5828,59.25,57.5055,58.7678,4941928.245555,0
+PLD.US,D,20181025,000000,58.6913,59.6282,58.0171,59.3244,4277464.8526114,0
+PLD.US,D,20181026,000000,59.1157,59.2597,57.5497,58.0082,3477710.0493125,0
+PLD.US,D,20181029,000000,58.5207,59.2068,58.3493,58.7912,2633175.4503802,0
+PLD.US,D,20181030,000000,58.998,59.5028,58.6138,59.0804,2681644.9746454,0
+PLD.US,D,20181031,000000,59.0431,59.9271,57.9828,58.0435,4224506.6346924,0
+PLD.US,D,20181101,000000,58.17,58.5336,57.7652,58.3062,3310972.2736426,0
+PLD.US,D,20181102,000000,58.4933,58.4933,57.2164,57.9368,2661443.30223,0
+PLD.US,D,20181105,000000,57.9661,58.998,57.9268,58.5864,2491395.3828429,0
+PLD.US,D,20181106,000000,58.7305,59.3881,58.3777,59.341,2284633.8472567,0
+PLD.US,D,20181107,000000,59.7115,60.4122,59.2744,60.3937,1947601.2179273,0
+PLD.US,D,20181108,000000,60.1702,60.4485,59.8173,60.4308,1713229.9817545,0
+PLD.US,D,20181109,000000,60.4407,60.8816,59.9173,60.8345,2967160.1761079,0
+PLD.US,D,20181112,000000,60.7474,61.3393,60.7474,61.0061,2734603.1925644,0
+PLD.US,D,20181113,000000,61.0717,61.1198,60.08,60.8179,2746210.1237557,0
+PLD.US,D,20181114,000000,61.0717,61.206,60.3937,60.8268,1726723.6132336,0
+PLD.US,D,20181115,000000,60.4848,60.4848,59.6116,60.0702,2478268.0712142,0
+PLD.US,D,20181116,000000,60.0407,60.8081,59.8459,60.6023,2619024.6880275,0
+PLD.US,D,20181119,000000,60.6818,61.258,60.031,60.9522,3238735.8358558,0
+PLD.US,D,20181120,000000,60.9003,61.2246,60.0507,60.0507,2620814.4513075,0
+PLD.US,D,20181121,000000,60.0065,60.8179,59.8359,60.2495,2090553.7130636,0
+PLD.US,D,20181123,000000,60.1084,60.6739,59.5753,60.2857,733374.38116983,0
+PLD.US,D,20181126,000000,60.62,60.8522,59.7281,59.7468,2093575.0865369,0
+PLD.US,D,20181127,000000,59.7742,60.223,59.3048,60.0153,2330564.6423085,0
+PLD.US,D,20181128,000000,59.9271,60.6906,59.7468,60.6376,1914569.1672438,0
+PLD.US,D,20181129,000000,60.6739,60.7641,60.0507,60.4848,1765113.7294718,0
+PLD.US,D,20181130,000000,60.6553,61.1247,60.0702,60.6297,3952600.3687287,0
+PLD.US,D,20181203,000000,60.719,61.8175,60.5837,61.8097,3565419.6743156,0
+PLD.US,D,20181204,000000,61.8362,62.0783,60.0888,60.1956,3096258.8422522,0
+PLD.US,D,20181206,000000,59.6733,61.9411,58.1964,61.6559,4677374.9067267,0
+PLD.US,D,20181207,000000,61.2658,61.6285,60.0507,60.1799,3001219.7590735,0
+PLD.US,D,20181210,000000,60.1251,60.1251,58.3777,59.3695,3166145.3228933,0
+PLD.US,D,20181211,000000,59.7998,60.5935,59.5987,59.8459,3566118.6411609,0
+PLD.US,D,20181212,000000,60.3054,60.4485,58.1787,58.1964,2801507.0745353,0
+PLD.US,D,20181213,000000,58.2611,59.3313,58.2248,58.6325,3094453.773129,0
+PLD.US,D,20181214,000000,58.3493,58.7835,57.821,58.3493,2421118.0930022,0
+PLD.US,D,20181217,000000,58.5217,58.5688,55.6023,55.8012,4075201.194185,0
+PLD.US,D,20181218,000000,56.8528,57.3997,56.2932,56.8087,3260284.4224842,0
+PLD.US,D,20181219,000000,56.8175,56.9272,55.3387,55.5562,3221286.1540709,0
+PLD.US,D,20181220,000000,55.5562,55.7385,54.0862,54.7585,3526058.1472207,0
+PLD.US,D,20181221,000000,54.4332,55.3583,53.3257,53.3992,8564286.6774447,0
+PLD.US,D,20181224,000000,53.2169,53.361,50.7404,50.7404,2259534.304976,0
+PLD.US,D,20181226,000000,51.0961,52.5829,50.0808,52.5829,2859049.9027261,0
+PLD.US,D,20181227,000000,52.135,52.6084,50.7237,52.6084,3584932.5837812,0
+PLD.US,D,20181228,000000,53.0896,53.5246,52.4721,53.0552,3976240.7539454,0
+PLD.US,D,20181231,000000,53.161,53.2993,52.2203,53.262,2548294.3452243,0
+PLD.US,D,20190102,000000,52.6465,52.7456,51.3746,51.7293,2729828.7898352,0
+PLD.US,D,20190103,000000,51.6362,52.4721,51.1579,51.3128,3976251.9782305,0
+PLD.US,D,20190104,000000,51.6558,52.8994,51.4225,52.6084,4479861.1616799,0
+PLD.US,D,20190107,000000,52.6642,53.9323,52.6368,53.462,3255400.8380726,0
+PLD.US,D,20190108,000000,53.705,55.3534,53.705,55.2396,3839531.0021083,0
+PLD.US,D,20190109,000000,55.177,55.6563,54.7213,55.6112,2876349.5872464,0
+PLD.US,D,20190110,000000,55.4475,56.6715,55.1584,56.5813,2782675.7852927,0
+PLD.US,D,20190111,000000,56.3109,56.647,55.9551,56.5628,2375234.23587,0
+PLD.US,D,20190114,000000,56.1305,56.7538,55.9836,56.5528,3161270.9219877,0
+PLD.US,D,20190115,000000,57.3339,57.5781,56.6372,57.3339,2369089.4499682,0
+PLD.US,D,20190116,000000,57.2361,57.8171,56.845,57.6358,2283142.0377269,0
+PLD.US,D,20190117,000000,57.4154,58.1298,57.4154,58.0965,2681638.8523081,0
+PLD.US,D,20190118,000000,58.6844,58.904,58.0406,58.6844,2634765.2173072,0
+PLD.US,D,20190122,000000,58.9598,60.4995,57.3997,58.7609,3796250.1587316,0
+PLD.US,D,20190123,000000,58.849,59.1313,58.4709,59.0225,2764578.1561403,0
+PLD.US,D,20190124,000000,58.9226,59.1039,58.3493,58.7138,2035422.0653919,0
+PLD.US,D,20190125,000000,58.9942,59.9203,58.8961,59.8742,2864249.8079,0
+PLD.US,D,20190128,000000,59.6566,60.6543,59.3028,60.5092,2476564.0206569,0
+PLD.US,D,20190129,000000,60.5279,61.3716,60.3299,61.2619,3282797.2772423,0
+PLD.US,D,20190130,000000,61.2462,62.1763,60.9385,62.0342,3401117.5685142,0
+PLD.US,D,20190131,000000,61.8882,62.9945,61.308,62.7319,5366410.3005509,0
+PLD.US,D,20190201,000000,62.9868,63.0044,61.8362,62.9583,4019724.6548436,0
+PLD.US,D,20190204,000000,62.7583,63.1768,62.3409,63.1768,4096424.2765452,0
+PLD.US,D,20190205,000000,63.0505,63.4865,62.5026,63.4386,2820948.5567321,0
+PLD.US,D,20190206,000000,63.3121,63.4306,62.6418,63.023,2532998.7057907,0
+PLD.US,D,20190207,000000,62.8328,64.0648,62.7407,63.8824,3515864.4555634,0
+PLD.US,D,20190208,000000,63.5297,64.3019,63.411,64.2451,2763117.9786867,0
+PLD.US,D,20190211,000000,64.2647,64.6644,64.0608,64.4362,2580258.0480433,0
+PLD.US,D,20190212,000000,64.5273,64.6175,63.7109,64.0382,3536045.7201877,0
+PLD.US,D,20190213,000000,63.8746,64.4088,63.756,64.2363,2583884.5125229,0
+PLD.US,D,20190214,000000,64.1568,64.592,63.614,64.2647,2682134.761632,0
+PLD.US,D,20190215,000000,64.4743,64.5822,64.0559,64.5743,2436607.6064513,0
+PLD.US,D,20190219,000000,64.4833,64.8625,64.2882,64.7449,1860422.195493,0
+PLD.US,D,20190220,000000,64.6547,64.7361,63.613,63.7855,2954800.1974249,0
+PLD.US,D,20190221,000000,63.5385,64.5185,63.3935,64.4264,2259765.9334051,0
+PLD.US,D,20190222,000000,64.5547,65.1898,64.3019,64.9644,1744683.489796,0
+PLD.US,D,20190225,000000,65.1633,65.2339,64.5117,64.6351,2178804.1445311,0
+PLD.US,D,20190226,000000,64.7361,64.8096,64.2186,64.4362,1606481.9284291,0
+PLD.US,D,20190227,000000,64.0471,64.1099,63.0809,63.6394,2539112.8800059,0
+PLD.US,D,20190228,000000,63.5022,64.3147,63.0936,63.5473,4597876.3564748,0
+PLD.US,D,20190301,000000,63.5473,63.8746,62.7222,63.3866,4149347.8012193,0
+PLD.US,D,20190304,000000,63.7375,63.9393,63.1297,63.804,2744214.2417856,0
+PLD.US,D,20190305,000000,63.804,64.2098,63.6394,63.804,2184214.2499531,0
+PLD.US,D,20190306,000000,63.8404,64.0197,63.4767,63.6492,2539928.1712606,0
+PLD.US,D,20190307,000000,63.7286,64.0108,62.8858,63.0582,3192092.8088944,0
+PLD.US,D,20190308,000000,62.677,63.5022,62.5506,63.4386,3224567.7268807,0
+PLD.US,D,20190311,000000,63.7012,64.5273,63.4483,64.3911,2317526.1045712,0
+PLD.US,D,20190312,000000,64.5185,65.0682,64.3822,64.9644,2917958.0121419,0
+PLD.US,D,20190313,000000,65.3701,66.0521,65.3084,65.6524,2990888.3148264,0
+PLD.US,D,20190314,000000,65.7348,65.8179,65.0859,65.5877,2436662.7074873,0
+PLD.US,D,20190315,000000,65.3956,65.6524,65.2222,65.4603,4034360.1022349,0
+PLD.US,D,20190318,000000,65.5789,65.672,64.3911,64.739,1903293.862658,0
+PLD.US,D,20190319,000000,64.7576,64.9026,64.099,64.3558,2039901.5755397,0
+PLD.US,D,20190320,000000,64.4088,65.3427,64.1735,64.8036,2747421.3261578,0
+PLD.US,D,20190321,000000,64.6126,65.8945,64.5557,65.8445,2340315.4848987,0
+PLD.US,D,20190322,000000,65.8533,66.209,64.9124,64.9399,2381804.5242163,0
+PLD.US,D,20190325,000000,65.0487,65.2506,64.5127,64.8311,1695836.4213952,0
+PLD.US,D,20190326,000000,65.2025,65.963,65.178,65.9366,2118698.0977774,0
+PLD.US,D,20190327,000000,65.9269,66.1277,64.9585,65.4152,2230729.7282201,0
+PLD.US,D,20190328,000000,65.4896,65.9463,65.1055,65.8994,2079544.7301519,0
+PLD.US,D,20190329,000000,66.1375,66.209,65.5181,65.7445,2932680.1926455,0
+PLD.US,D,20190401,000000,65.7994,66.1277,65.1144,65.9817,2436618.8307364,0
+PLD.US,D,20190402,000000,66.1904,66.9402,65.7445,66.8314,2589478.2880649,0
+PLD.US,D,20190403,000000,66.8402,67.0959,65.9904,66.8402,2700176.2693589,0
+PLD.US,D,20190404,000000,66.8402,66.8402,66.0738,66.5648,1266691.1861317,0
+PLD.US,D,20190405,000000,66.4198,66.8137,66.2188,66.7588,1294198.8477628,0
+PLD.US,D,20190408,000000,66.7951,66.8764,66.209,66.6029,1817907.6646723,0
+PLD.US,D,20190409,000000,66.5128,66.6403,66.0081,66.1375,1810988.4030981,0
+PLD.US,D,20190410,000000,66.4756,67.2321,66.1728,67.2155,2316192.4554224,0
+PLD.US,D,20190411,000000,67.387,67.5536,66.7079,67.2155,2271226.9488899,0
+PLD.US,D,20190412,000000,67.1704,68.0191,66.703,68.0093,2507488.9669087,0
+PLD.US,D,20190415,000000,68.0917,68.1563,67.1518,67.3693,2630604.0687009,0
+PLD.US,D,20190416,000000,67.3693,67.5614,65.9729,66.4942,3689419.4538521,0
+PLD.US,D,20190417,000000,66.8666,66.8666,65.5338,66.0267,3111310.6085821,0
+PLD.US,D,20190418,000000,66.0835,67.3292,66.0081,67.2224,2503214.5550616,0
+PLD.US,D,20190422,000000,67.0607,67.1969,65.7896,66.6403,2831608.5664161,0
+PLD.US,D,20190423,000000,66.9225,68.0093,66.9137,67.8006,2679920.516297,0
+PLD.US,D,20190424,000000,67.928,68.8502,67.727,68.8139,2405347.9724254,0
+PLD.US,D,20190425,000000,68.3484,69.1354,68.0828,68.9531,2168362.4982118,0
+PLD.US,D,20190426,000000,69.0687,69.5637,68.8668,69.5353,2502165.5945988,0
+PLD.US,D,20190429,000000,69.3539,69.7655,68.7787,68.8767,2385888.1232167,0
+PLD.US,D,20190430,000000,69.0413,70.1957,68.5493,70.0566,2622985.8402812,0
+PLD.US,D,20190501,000000,70.0566,71.7844,70.0164,70.9063,3924352.92467,0
+PLD.US,D,20190502,000000,70.8259,71.263,69.645,69.7469,2803030.5161413,0
+PLD.US,D,20190503,000000,70.0312,70.332,69.6725,70.1487,1933801.4695818,0
+PLD.US,D,20190506,000000,69.6185,69.893,69.3068,69.6635,1414133.3953112,0
+PLD.US,D,20190507,000000,69.1256,69.4725,67.2802,67.9094,3468308.1799502,0
+PLD.US,D,20190508,000000,67.9191,68.7963,67.8006,67.974,1971424.2528745,0
+PLD.US,D,20190509,000000,67.8731,68.2798,67.1881,68.2014,1942854.3657162,0
+PLD.US,D,20190510,000000,68.1651,69.3167,67.8995,69.0413,2144986.39389,0
+PLD.US,D,20190513,000000,68.2661,68.7414,68.0917,68.5846,2168670.6558576,0
+PLD.US,D,20190514,000000,68.567,69.0589,68.4846,68.8051,1852733.5601939,0
+PLD.US,D,20190515,000000,68.9795,69.9654,68.5414,69.4539,1468930.3552088,0
+PLD.US,D,20190516,000000,69.7194,70.4133,69.4725,70.2407,1866080.255577,0
+PLD.US,D,20190517,000000,69.5734,70.2407,69.4362,70.0037,2528912.0456218,0
+PLD.US,D,20190520,000000,70.0037,70.0037,68.7963,69.0687,1499431.8397952,0
+PLD.US,D,20190521,000000,69.4627,70.478,69.4627,70.2036,2069727.5622404,0
+PLD.US,D,20190522,000000,70.231,70.3692,69.6635,69.9458,1216619.6502647,0
+PLD.US,D,20190523,000000,69.6635,70.6603,69.3442,69.8361,1790085.7230581,0
+PLD.US,D,20190524,000000,70.0928,70.478,68.858,68.9051,3362954.9991467,0
+PLD.US,D,20190528,000000,69.2255,69.2981,67.9565,67.9565,3824015.9789202,0
+PLD.US,D,20190529,000000,67.8006,68.0368,66.5128,66.8402,2527776.3520468,0
+PLD.US,D,20190530,000000,67.0959,67.4938,66.6804,66.995,2222588.0399585,0
+PLD.US,D,20190531,000000,66.5226,67.9652,66.2472,67.3155,3098531.2497918,0
+PLD.US,D,20190603,000000,67.9926,68.7698,67.3155,68.6218,3726016.7456417,0
+PLD.US,D,20190604,000000,68.9893,68.9893,67.727,68.5337,2704192.5226484,0
+PLD.US,D,20190605,000000,68.8668,70.8709,68.76,70.7868,2122138.8513577,0
+PLD.US,D,20190606,000000,70.9807,71.5923,70.6514,71.4002,1683880.516976,0
+PLD.US,D,20190607,000000,71.7206,72.0852,71.3737,71.4453,1703004.6580211,0
+PLD.US,D,20190610,000000,71.5923,71.8382,71.0876,71.6471,1199549.5533944,0
+PLD.US,D,20190611,000000,71.9657,72.0764,71.1542,72.0313,1823575.928652,0
+PLD.US,D,20190612,000000,72.1498,72.7937,72.0852,72.5008,2098717.8498954,0
+PLD.US,D,20190613,000000,72.5812,73.5945,72.5468,73.5298,3537258.963369,0
+PLD.US,D,20190614,000000,73.6229,74.156,73.4563,73.5562,2076366.216687,0
+PLD.US,D,20190617,000000,73.9522,74.5147,73.8394,74.4392,1734953.0549969,0
+PLD.US,D,20190618,000000,74.9096,75.4712,73.7052,74.0365,2249158.9839779,0
+PLD.US,D,20190619,000000,73.8247,75.334,73.6326,75.0027,1722682.8705946,0
+PLD.US,D,20190620,000000,75.629,76.1876,75.4143,75.876,3091974.2265096,0
+PLD.US,D,20190621,000000,75.5554,75.5554,74.8136,74.8185,5454621.9572152,0
+PLD.US,D,20190624,000000,75.1409,75.2047,73.8444,74.1463,2413743.7376862,0
+PLD.US,D,20190625,000000,74.4236,75.0988,73.2819,73.3916,2238669.3793497,0
+PLD.US,D,20190626,000000,73.4934,73.7581,71.5236,71.8833,3029382.5107993,0
+PLD.US,D,20190627,000000,72.3821,73.125,72.3821,73.0065,1762492.3487042,0
+PLD.US,D,20190628,000000,73.0976,73.9619,73.0603,73.6875,3557025.9498339,0
+PLD.US,D,20190701,000000,74.4303,74.495,72.5272,73.5209,1972897.6953922,0
+PLD.US,D,20190702,000000,73.862,75.1409,73.6032,75.0575,2639866.1446941,0
+PLD.US,D,20190703,000000,75.2771,75.9857,75.1762,75.9857,1297133.488124,0
+PLD.US,D,20190705,000000,75.6191,76.3464,74.2011,75.8299,1701836.3119802,0
+PLD.US,D,20190708,000000,75.6191,75.7573,75.1957,75.7191,2008211.3371213,0
+PLD.US,D,20190709,000000,75.7104,76.1876,75.3301,76.0043,2096860.7409049,0
+PLD.US,D,20190710,000000,76.7688,77.2646,75.9122,76.3738,2547579.0521461,0
+PLD.US,D,20190711,000000,76.3551,76.4639,74.1002,74.5334,2837356.4207809,0
+PLD.US,D,20190712,000000,74.4784,74.7078,73.1907,73.6229,3454279.8643441,0
+PLD.US,D,20190715,000000,74.0276,74.5334,73.5024,73.5385,3205927.2504849,0
+PLD.US,D,20190716,000000,73.8247,75.6907,72.8321,74.938,4044023.1913234,0
+PLD.US,D,20190717,000000,75.2399,75.5359,74.2334,75.0752,2186433.5972359,0
+PLD.US,D,20190718,000000,75.2047,76.1973,74.938,75.8299,2049058.5514087,0
+PLD.US,D,20190719,000000,76.0406,76.2424,74.2011,74.2745,2221755.4020814,0
+PLD.US,D,20190722,000000,74.4303,74.8744,73.9257,74.6793,1787952.088498,0
+PLD.US,D,20190723,000000,74.9645,76.0308,74.6068,75.9778,2327685.1029835,0
+PLD.US,D,20190724,000000,75.8661,76.021,75.2497,75.6721,2286959.3150532,0
+PLD.US,D,20190725,000000,75.5996,75.6642,74.5509,74.9283,2093617.9428982,0
+PLD.US,D,20190726,000000,74.9743,75.6191,74.6881,75.5359,1797152.941118,0
+PLD.US,D,20190729,000000,75.7838,76.6383,75.5554,76.0131,2005728.7293333,0
+PLD.US,D,20190730,000000,75.9122,76.4639,74.9283,75.4438,1520145.7477674,0
+PLD.US,D,20190731,000000,75.2497,75.8955,73.6229,74.156,3589553.928077,0
+PLD.US,D,20190801,000000,74.0726,75.2967,73.6229,74.3128,2543629.1241776,0
+PLD.US,D,20190802,000000,74.0629,74.4686,73.7581,74.0629,1928222.9998831,0
+PLD.US,D,20190805,000000,73.5945,73.5945,71.2934,72.3439,2942062.6746063,0
+PLD.US,D,20190806,000000,72.5272,73.9708,72.296,73.5474,3138000.9381795,0
+PLD.US,D,20190807,000000,73.1162,74.597,72.1047,74.054,2218247.3027904,0
+PLD.US,D,20190808,000000,74.1922,75.7378,73.5945,75.5908,2352042.8220576,0
+PLD.US,D,20190809,000000,75.2047,75.7475,73.9168,75.2771,3030733.5065704,0
+PLD.US,D,20190812,000000,75.0665,75.5809,74.7165,75.1507,1403655.0149681,0
+PLD.US,D,20190813,000000,75.4242,75.8857,74.6166,75.2673,1979640.4295735,0
+PLD.US,D,20190814,000000,74.698,75.1115,73.7405,73.8345,2468622.3287481,0
+PLD.US,D,20190815,000000,73.6503,74.8185,73.0339,74.7078,2443994.206442,0
+PLD.US,D,20190816,000000,75.3164,75.9857,74.495,75.7926,4744307.3596052,0
+PLD.US,D,20190819,000000,76.2337,77.3489,76.0131,77.145,1881344.2629345,0
+PLD.US,D,20190820,000000,77.2186,77.3577,75.7926,75.8475,1821010.6693099,0
+PLD.US,D,20190821,000000,76.364,77.2186,75.8475,76.6296,1632168.1947041,0
+PLD.US,D,20190822,000000,76.7414,77.4596,76.2072,77.2646,1478247.5322381,0
+PLD.US,D,20190823,000000,77.4753,77.4753,74.9468,75.334,2373089.3770248,0
+PLD.US,D,20190826,000000,76.0788,76.3551,75.2134,76.0131,1785104.1812492,0
+PLD.US,D,20190827,000000,76.511,76.7414,75.3114,75.4438,2261493.4529222,0
+PLD.US,D,20190828,000000,75.5908,76.3738,75.2399,76.2072,1685711.0958382,0
+PLD.US,D,20190829,000000,76.7952,77.3744,76.5208,77.0167,1629955.9901483,0
+PLD.US,D,20190830,000000,77.4665,77.4753,76.5208,76.9245,2023094.7391747,0
+PLD.US,D,20190903,000000,76.4914,78.0937,76.3551,77.7988,2222309.4736099,0
+PLD.US,D,20190904,000000,78.4603,78.8934,78.175,78.5347,2420425.2484941,0
+PLD.US,D,20190905,000000,78.4603,78.7827,77.4852,77.8163,2590360.9250303,0
+PLD.US,D,20190906,000000,77.7154,78.3643,77.4596,78.0006,2256553.7470851,0
+PLD.US,D,20190909,000000,78.1114,78.3122,77.4018,77.8536,1631336.5772166,0
+PLD.US,D,20190910,000000,77.4107,77.5782,75.5359,76.6012,3435578.1645751,0
+PLD.US,D,20190911,000000,76.6668,76.8226,75.3114,75.8857,2335260.4750418,0
+PLD.US,D,20190912,000000,76.511,77.3841,76.2621,77.3116,1849560.1486771,0
+PLD.US,D,20190913,000000,77.3293,78.3221,77.1999,77.4498,1888804.3309731,0
+PLD.US,D,20190916,000000,77.5419,78.6632,77.339,78.3966,2344600.1006414,0
+PLD.US,D,20190917,000000,78.8836,79.6656,78.5915,79.5196,2426796.5608773,0
+PLD.US,D,20190918,000000,79.4177,79.9802,78.2221,78.7277,2038431.1941904,0
+PLD.US,D,20190919,000000,78.9208,79.1443,78.2378,78.6993,1983217.9153544,0
+PLD.US,D,20190920,000000,79.2462,79.404,78.0721,78.08,5033701.0617672,0
+PLD.US,D,20190923,000000,77.7556,78.8757,77.7556,78.3289,2455411.345176,0
+PLD.US,D,20190924,000000,78.5524,78.9208,77.5518,77.9585,2361345.7136331,0
+PLD.US,D,20190925,000000,78.2104,78.9875,77.9134,78.7827,1833968.5962725,0
+PLD.US,D,20190926,000000,79.2727,79.9127,78.7827,79.8548,1816274.0209943,0
+PLD.US,D,20190927,000000,80.0773,80.2644,78.6435,79.404,2455928.6826805,0
+PLD.US,D,20190930,000000,79.3942,79.793,78.866,78.8846,2179683.7203276,0
+PLD.US,D,20191001,000000,78.9131,79.3001,77.5067,77.9879,1945419.6250582,0
+PLD.US,D,20191002,000000,77.6919,78.2201,77.0431,77.9879,2420083.4179931,0
+PLD.US,D,20191003,000000,77.9496,79.2815,77.7556,79.1531,2343852.1550974,0
+PLD.US,D,20191004,000000,79.3383,79.9127,79.1443,79.7833,1706613.7758781,0
+PLD.US,D,20191007,000000,79.2727,80.0155,78.9385,79.3863,1288705.0703974,0
+PLD.US,D,20191008,000000,79.211,79.8127,78.0477,78.8121,1875242.3333939,0
+PLD.US,D,20191009,000000,79.3863,79.7088,78.7562,79.1344,1324088.0986162,0
+PLD.US,D,20191010,000000,78.8757,79.6902,78.6816,79.4314,1573999.8677159,0
+PLD.US,D,20191011,000000,79.894,80.0616,79.1531,79.4569,1578796.7190152,0
+PLD.US,D,20191014,000000,79.5794,80.0429,79.2207,79.847,1626975.4322572,0
+PLD.US,D,20191015,000000,79.7833,82.6811,79.5049,82.4871,2968963.2044522,0
+PLD.US,D,20191016,000000,82.4871,82.4871,81.2914,82.4215,2089009.8636665,0
+PLD.US,D,20191017,000000,82.3734,82.8184,81.8482,82.5302,2125276.5492403,0
+PLD.US,D,20191018,000000,82.986,83.2271,82.4489,82.9487,1867662.8797772,0
+PLD.US,D,20191021,000000,83.0703,83.8925,82.8575,83.8837,1919789.4802087,0
+PLD.US,D,20191022,000000,84.7167,84.7167,83.5221,84.0591,2839505.3611843,0
+PLD.US,D,20191023,000000,84.1237,85.1067,83.8092,85.0391,2354650.9377609,0
+PLD.US,D,20191024,000000,85.3468,85.6134,84.7451,85.2448,1933030.055078,0
+PLD.US,D,20191025,000000,84.9127,85.0391,84.0875,84.1051,2354648.8969817,0
+PLD.US,D,20191028,000000,81.1994,81.8668,79.4314,79.5049,16687113.038084,0
+PLD.US,D,20191029,000000,79.6068,80.7878,79.4863,80.2106,5764149.9860821,0
+PLD.US,D,20191030,000000,80.7094,81.1994,80.0528,81.1632,3987307.8990619,0
+PLD.US,D,20191031,000000,81.366,82.152,80.9309,81.2366,6878356.1978521,0
+PLD.US,D,20191101,000000,81.6247,82.051,80.3575,80.9397,4869385.6909016,0
+PLD.US,D,20191104,000000,80.6995,81.4395,80.3478,81.2454,2780687.0460494,0
+PLD.US,D,20191105,000000,80.8093,81.1435,78.7562,79.5148,5353823.7953865,0
+PLD.US,D,20191106,000000,80.1253,81.3385,79.9734,81.0602,3357135.7175129,0
+PLD.US,D,20191107,000000,80.9397,81.217,80.4056,80.774,2492764.7456261,0
+PLD.US,D,20191108,000000,80.7456,81.3385,80.5232,80.5977,2317616.9192415,0
+PLD.US,D,20191111,000000,80.5056,81.07,80.3762,80.8279,1672603.1716111,0
+PLD.US,D,20191112,000000,80.6898,81.9667,80.1341,80.1909,2627075.5616188,0
+PLD.US,D,20191113,000000,80.2547,81.6434,80.1439,81.3935,3159664.8288276,0
+PLD.US,D,20191114,000000,81.7002,82.5773,81.615,82.4969,3064947.1683589,0
+PLD.US,D,20191115,000000,82.7713,83.0408,82.302,82.4783,2722572.7997077,0
+PLD.US,D,20191118,000000,82.4871,83.6798,82.4783,83.2085,2075456.0292037,0
+PLD.US,D,20191119,000000,83.2996,84.4491,83.1417,84.2619,3893547.363996,0
+PLD.US,D,20191120,000000,83.9572,84.9028,83.8837,84.7451,3091319.1364152,0
+PLD.US,D,20191121,000000,84.1807,84.698,83.7181,84.0973,3647006.961987,0
+PLD.US,D,20191122,000000,84.1807,84.458,83.1232,83.8287,2175946.0333867,0
+PLD.US,D,20191125,000000,84.1894,84.7352,83.8386,84.1051,2586830.377169,0
+PLD.US,D,20191126,000000,84.1051,85.4929,83.9866,85.4663,6247100.3625954,0
+PLD.US,D,20191127,000000,85.2164,85.7986,84.7921,85.532,1956913.2930088,0
+PLD.US,D,20191129,000000,85.8927,85.9024,84.7167,84.7451,1784898.0625591,0
+PLD.US,D,20191202,000000,84.6696,84.9499,83.2907,83.3192,2760101.7071613,0
+PLD.US,D,20191203,000000,83.1888,84.0973,82.9213,83.9866,2773897.3739486,0
+PLD.US,D,20191204,000000,84.1237,84.7726,83.772,84.3296,2693845.772558,0
+PLD.US,D,20191205,000000,84.3296,84.5688,83.5779,84.5588,2478002.7699299,0
+PLD.US,D,20191206,000000,84.7637,85.1067,84.4785,84.6343,2399480.7324824,0
+PLD.US,D,20191209,000000,84.8353,85.0782,84.3002,84.5872,2365912.9772825,0
+PLD.US,D,20191210,000000,85.2254,85.3929,84.1522,84.3638,2846815.4319584,0
+PLD.US,D,20191211,000000,84.3932,84.6059,82.7909,83.1232,2482580.2374748,0
+PLD.US,D,20191212,000000,82.9487,83.5779,81.902,82.3107,2418668.1376799,0
+PLD.US,D,20191213,000000,82.2166,82.5489,81.0338,81.958,5945810.9589979,0
+PLD.US,D,20191216,000000,82.4489,82.7213,80.8564,81.7903,3574091.9651458,0
+PLD.US,D,20191217,000000,81.8482,82.1804,80.6624,80.8192,2843123.6625474,0
+PLD.US,D,20191218,000000,81.0719,81.7678,80.7456,81.5375,3343856.3678405,0
+PLD.US,D,20191219,000000,81.5002,81.6776,81.0837,81.3121,3358490.7948424,0
+PLD.US,D,20191220,000000,81.6962,82.541,81.3788,81.9834,5766225.4584375,0
+PLD.US,D,20191223,000000,82.199,82.3558,81.3865,81.5826,1757824.0664888,0
+PLD.US,D,20191224,000000,81.6776,82.0393,81.4414,81.8256,1052681.8235345,0
+PLD.US,D,20191226,000000,81.9187,82.4694,81.8913,82.3362,887776.66750591,0
+PLD.US,D,20191227,000000,82.6557,82.8508,82.2823,82.5792,1342583.6796951,0
+PLD.US,D,20191230,000000,82.4225,82.8792,82.1892,82.7576,1475334.3200577,0
+PLD.US,D,20191231,000000,82.7576,83.1467,82.3097,83.0174,2420701.7740636,0
+PLD.US,D,20200102,000000,83.5113,83.6328,81.7237,82.3284,2411830.5072701,0
+PLD.US,D,20200103,000000,81.5375,83.6887,81.5375,83.2525,2349311.2392181,0
+PLD.US,D,20200106,000000,83.2956,83.4465,82.7841,82.9242,1926881.1876179,0
+PLD.US,D,20200107,000000,82.5312,82.8311,81.8452,82.393,2205978.1387777,0
+PLD.US,D,20200108,000000,82.3833,83.1025,82.0951,82.8408,2162176.8967278,0
+PLD.US,D,20200109,000000,83.1467,83.6426,82.646,82.8508,1812812.8596228,0
+PLD.US,D,20200110,000000,82.9516,83.5622,82.8968,83.2956,2366810.9200912,0
+PLD.US,D,20200113,000000,83.3907,85.5134,83.3515,85.4938,3042867.9791618,0
+PLD.US,D,20200114,000000,85.2625,85.533,84.112,84.4059,3354934.7372423,0
+PLD.US,D,20200115,000000,84.8323,86.1376,84.7608,85.877,3553613.7671611,0
+PLD.US,D,20200116,000000,86.1847,86.9551,85.9692,86.9404,2821257.7347674,0
+PLD.US,D,20200117,000000,86.9404,88.2702,86.9021,87.7949,4609078.1930128,0
+PLD.US,D,20200121,000000,87.6832,89.0444,87.6009,89.0052,3581731.6217462,0
+PLD.US,D,20200122,000000,88.6329,89.7598,87.2814,87.4872,3688081.7231452,0
+PLD.US,D,20200123,000000,87.1148,89.1738,86.7238,89.1268,3436954.6700851,0
+PLD.US,D,20200124,000000,89.3119,90.1322,89.0003,89.5472,3437889.3469177,0
+PLD.US,D,20200127,000000,88.8386,89.4609,88.3251,88.4652,2975192.6826871,0
+PLD.US,D,20200128,000000,88.7544,89.4247,88.5122,88.9954,2410744.8127833,0
+PLD.US,D,20200129,000000,89.2394,89.9832,88.7073,89.8725,2931477.1533598,0
+PLD.US,D,20200130,000000,89.4795,90.3008,89.0444,89.6031,3710036.4248166,0
+PLD.US,D,20200131,000000,89.2845,89.3796,86.1563,86.5003,5613108.8629411,0
+PLD.US,D,20200203,000000,87.0795,87.0795,85.2528,85.5614,24916193.583503,0
+PLD.US,D,20200204,000000,85.6624,87.6646,85.2341,87.003,5345130.0763756,0
+PLD.US,D,20200205,000000,87.4147,87.5538,86.0818,86.3709,6159575.4281018,0
+PLD.US,D,20200206,000000,86.3709,87.0217,86.1847,86.7139,4225381.1085413,0
+PLD.US,D,20200207,000000,86.8835,87.1335,86.2397,86.7434,3912521.5077765,0
+PLD.US,D,20200210,000000,87.2902,88.4751,86.9551,88.1585,5533514.3960711,0
+PLD.US,D,20200211,000000,88.7828,90.1988,88.5122,89.6031,4016254.3099661,0
+PLD.US,D,20200212,000000,90.0117,90.6635,89.5374,90.1411,2709340.3879548,0
+PLD.US,D,20200213,000000,89.9931,90.4213,89.4991,89.8451,3922090.7210259,0
+PLD.US,D,20200214,000000,90.1988,90.928,89.9832,90.8506,3539119.1335282,0
+PLD.US,D,20200218,000000,90.9231,91.6317,90.5507,91.5944,4018778.7537259,0
+PLD.US,D,20200219,000000,91.8375,92.0422,90.9143,91.0555,5072689.1262849,0
+PLD.US,D,20200220,000000,90.9711,92.2373,90.2537,92.153,4287373.8555827,0
+PLD.US,D,20200221,000000,92.1344,92.9331,92.1256,92.4147,6853150.5350576,0
+PLD.US,D,20200224,000000,91.075,91.8639,89.2394,89.3883,3960176.7611766,0
+PLD.US,D,20200225,000000,89.6295,89.9745,85.3272,85.4027,5697527.7316283,0
+PLD.US,D,20200226,000000,85.6819,86.907,84.7314,84.9901,5006381.1518142,0
+PLD.US,D,20200227,000000,84.3766,84.5735,80.7182,80.7544,6686619.8984674,0
+PLD.US,D,20200228,000000,78.6298,79.3482,75.3811,78.4906,7824498.1275304,0
+PLD.US,D,20200302,000000,78.8827,82.2059,77.7654,82.2059,6136767.6807622,0
+PLD.US,D,20200303,000000,82.541,85.2988,81.662,83.2525,6274558.0251384,0
+PLD.US,D,20200304,000000,84.0336,87.9811,83.9963,87.889,4520832.8634931,0
+PLD.US,D,20200305,000000,85.7742,86.4826,82.5145,83.5485,3366422.2828555,0
+PLD.US,D,20200306,000000,80.4173,80.4663,76.6286,79.9822,5972267.6193872,0
+PLD.US,D,20200309,000000,75.2781,75.2781,72.1488,72.4273,7829358.2429822,0
+PLD.US,D,20200310,000000,74.842,75.4545,70.967,75.3075,7111871.327188,0
+PLD.US,D,20200311,000000,72.7086,72.8976,68.1436,68.6278,8414781.2405844,0
+PLD.US,D,20200312,000000,63.4787,68.3494,57.7505,65.3584,8496206.2863166,0
+PLD.US,D,20200313,000000,69.6411,73.5856,67.0509,73.079,6412519.7949599,0
+PLD.US,D,20200316,000000,65.0027,68.2895,60.1859,60.4574,7096068.5541454,0
+PLD.US,D,20200317,000000,62.4203,68.5904,60.6279,66.3814,8395235.6786531,0
+PLD.US,D,20200318,000000,61.4814,66.1757,60.2026,63.6698,7775699.0174388,0
+PLD.US,D,20200319,000000,62.8721,63.812,59.394,60.0163,5845986.248805,0
+PLD.US,D,20200320,000000,60.9385,63.2896,58.6188,58.9932,7269353.149202,0
+PLD.US,D,20200323,000000,59.1616,61.0688,56.1756,59.5086,5996502.8917146,0
+PLD.US,D,20200324,000000,62.2037,66.8705,62.2037,66.2522,8405841.6076906,0
+PLD.US,D,20200325,000000,64.59,70.7357,64.0726,67.7928,7367054.4287304,0
+PLD.US,D,20200326,000000,67.9809,73.566,67.0126,72.9564,5288168.8702313,0
+PLD.US,D,20200327,000000,70.0928,77.004,69.7175,74.3471,4782132.1800298,0
+PLD.US,D,20200330,000000,75.868,78.6376,72.3664,77.831,6704382.8398459,0
+PLD.US,D,20200331,000000,76.2424,77.3528,70.6377,75.4741,12059009.681813,0
+PLD.US,D,20200401,000000,71.7931,71.8206,64.7969,68.7963,8512693.7407508,0
+PLD.US,D,20200402,000000,67.0126,71.652,66.7314,70.9093,5746022.7656326,0
+PLD.US,D,20200403,000000,69.5666,70.676,67.3213,69.1069,4134508.2759169,0
+PLD.US,D,20200406,000000,73.2769,76.0082,72.3469,75.3428,6298234.1239895,0
+PLD.US,D,20200407,000000,81.0612,81.1876,75.8485,76.018,5738309.6409842,0
+PLD.US,D,20200408,000000,77.4733,81.5032,75.8073,80.93,5441980.3510149,0
+PLD.US,D,20200409,000000,82.5429,86.9031,81.71,86.1416,8821270.766552,0
+PLD.US,D,20200413,000000,85.4007,86.1142,81.0044,81.1455,4526202.153333,0
+PLD.US,D,20200414,000000,83.0232,84.4609,82.4617,83.72,3901543.1365512,0
+PLD.US,D,20200415,000000,81.2219,82.5528,79.7186,81.268,4121233.0078026,0
+PLD.US,D,20200416,000000,81.8412,83.0428,80.5732,82.8261,3074991.8831411,0
+PLD.US,D,20200417,000000,84.7627,85.4105,82.8645,84.7245,3917083.6694781,0
+PLD.US,D,20200420,000000,83.5681,84.0199,82.5243,83.1075,3394695.2366532,0
+PLD.US,D,20200421,000000,78.6936,84.1797,78.6102,83.5779,4531249.0000734,0
+PLD.US,D,20200422,000000,84.2071,85.2498,82.3284,82.5165,3533187.6090435,0
+PLD.US,D,20200423,000000,82.6871,83.5398,81.3532,81.465,3167545.2973632,0
+PLD.US,D,20200424,000000,81.7825,84.0748,81.465,83.6152,3105505.6124022,0
+PLD.US,D,20200427,000000,85.2959,87.0334,84.2629,86.2444,2704131.2992751,0
+PLD.US,D,20200428,000000,88.377,88.4427,83.8131,84.1326,3345667.5593013,0
+PLD.US,D,20200429,000000,85.972,86.3954,84.506,84.6656,3355714.3148624,0
+PLD.US,D,20200430,000000,83.3045,84.113,81.5856,83.7935,3596041.5648694,0
+PLD.US,D,20200501,000000,82.0197,83.2319,80.8446,81.558,2814754.7921316,0
+PLD.US,D,20200504,000000,80.6191,81.9912,80.0576,81.8217,2355748.8769224,0
+PLD.US,D,20200505,000000,82.8645,83.5122,81.9912,82.394,1965138.6532139,0
+PLD.US,D,20200506,000000,82.7321,83.5592,81.5767,81.6434,2424780.2711161,0
+PLD.US,D,20200507,000000,82.7605,83.5024,82.0197,82.7047,2879602.5891487,0
+PLD.US,D,20200508,000000,84.7902,84.795,83.2319,84.4893,2394877.7551987,0
+PLD.US,D,20200511,000000,83.3045,84.7334,82.9115,83.4652,3863169.3465458,0
+PLD.US,D,20200512,000000,83.6632,83.6632,79.0786,79.0874,4728524.9943536,0
+PLD.US,D,20200513,000000,78.4691,79.5597,77.5302,77.7928,4190840.9220952,0
+PLD.US,D,20200514,000000,76.6757,78.9571,75.2379,78.9571,4674438.2255865,0
+PLD.US,D,20200515,000000,78.0947,78.864,77.004,78.2074,5294482.0204099,0
+PLD.US,D,20200518,000000,81.0886,82.394,79.897,81.5414,3325895.4708886,0
+PLD.US,D,20200519,000000,81.0435,81.7825,79.3814,79.5216,3293724.6289898,0
+PLD.US,D,20200520,000000,80.8349,81.9765,80.5261,81.8118,2683170.4570307,0
+PLD.US,D,20200521,000000,81.2121,82.1401,80.7142,81.1357,3292518.5285355,0
+PLD.US,D,20200522,000000,80.6947,82.3195,80.6947,82.2156,1358889.5047885,0
+PLD.US,D,20200526,000000,84.6853,85.1743,83.4103,84.5354,2921424.2754613,0
+PLD.US,D,20200527,000000,86.3954,86.3954,84.0297,86.171,3242572.5005836,0
+PLD.US,D,20200528,000000,87.3343,87.6538,85.6819,87.3824,2786643.0598837,0
+PLD.US,D,20200529,000000,86.5257,87.0138,85.4693,85.927,4014465.5670757,0
+PLD.US,D,20200601,000000,86.3572,88.7994,85.9583,87.9919,2460476.5589283,0
+PLD.US,D,20200602,000000,88.8552,89.7294,87.7381,89.6442,3347252.2242806,0
+PLD.US,D,20200603,000000,89.9725,91.7679,89.6815,91.3896,3162712.7324293,0
+PLD.US,D,20200604,000000,90.537,90.9015,86.8453,87.6626,3542094.5894715,0
+PLD.US,D,20200605,000000,90.3205,91.4847,89.5687,89.8784,3846644.1376981,0
+PLD.US,D,20200608,000000,89.8705,92.0011,89.5325,91.814,3766099.6881522,0
+PLD.US,D,20200609,000000,90.4615,92.2276,89.897,91.3994,3076241.8603463,0
+PLD.US,D,20200610,000000,90.5086,91.6072,89.7383,90.537,2533041.562152,0
+PLD.US,D,20200611,000000,88.0477,88.4201,85.2685,85.3723,5316502.0270127,0
+PLD.US,D,20200612,000000,87.889,89.3247,85.7662,88.7043,4522494.0576891,0
+PLD.US,D,20200615,000000,85.8996,90.0666,85.8613,89.1865,3860604.0872039,0
+PLD.US,D,20200616,000000,92.598,92.8909,90.1891,91.5591,3642338.6797716,0
+PLD.US,D,20200617,000000,92.5882,92.5882,90.5762,91.3691,2871746.6099625,0
+PLD.US,D,20200618,000000,90.2352,90.6056,89.3384,89.849,2449007.380327,0
+PLD.US,D,20200619,000000,91.3505,91.3505,86.5993,86.8062,12860756.285523,0
+PLD.US,D,20200622,000000,86.76,87.5333,84.9646,87.4568,3608869.9023585,0
+PLD.US,D,20200623,000000,88.4485,88.6573,86.2288,86.4091,2536802.7180527,0
+PLD.US,D,20200624,000000,85.0577,86.5317,83.084,84.849,5001828.1736186,0
+PLD.US,D,20200625,000000,84.8029,86.5219,83.9336,86.4288,3185047.0190153,0
+PLD.US,D,20200626,000000,85.9555,86.6737,84.2452,84.8784,4660109.9154514,0
+PLD.US,D,20200629,000000,85.8996,86.561,84.5384,86.1446,2380207.6145624,0
+PLD.US,D,20200630,000000,86.0211,89.0463,86.0211,88.1859,5410512.5575197,0
+PLD.US,D,20200701,000000,88.3663,90.1401,87.7655,89.9049,2777886.0767202,0
+PLD.US,D,20200702,000000,91.3044,91.8287,89.8108,90.2841,2876437.3407482,0
+PLD.US,D,20200706,000000,91.6531,92.5412,89.9,90.292,2657138.2786963,0
+PLD.US,D,20200707,000000,88.8191,90.4909,88.7337,89.604,2704397.620949,0
+PLD.US,D,20200708,000000,89.6972,90.539,89.5569,90.4821,3262435.4036667,0
+PLD.US,D,20200709,000000,90.7085,91.5072,89.1728,91.2475,2734250.1377782,0
+PLD.US,D,20200710,000000,90.6516,91.1143,89.2443,89.5942,3210125.1331153,0
+PLD.US,D,20200713,000000,90.2185,91.1191,88.3947,88.4133,4968066.544403,0
+PLD.US,D,20200714,000000,88.5065,89.0366,87.3834,88.233,4451692.287617,0
+PLD.US,D,20200715,000000,89.3953,89.4981,87.5626,88.574,4084774.4889926,0
+PLD.US,D,20200716,000000,88.3565,89.2992,86.9845,87.0227,3072457.2354858,0
+PLD.US,D,20200717,000000,87.7135,90.6811,87.4029,90.0843,3519099.0904537,0
+PLD.US,D,20200720,000000,89.6972,90.5468,89.3855,89.508,2524300.9052215,0
+PLD.US,D,20200721,000000,93.1918,94.0249,91.7189,92.5332,3746555.1466104,0
+PLD.US,D,20200722,000000,91.8041,93.3076,91.124,92.9576,3612010.6614096,0
+PLD.US,D,20200723,000000,92.5412,95.0617,92.5137,93.4496,3280078.9594671,0
+PLD.US,D,20200724,000000,93.1733,94.6159,92.5696,94.4031,3196813.1309772,0
+PLD.US,D,20200727,000000,94.0729,96.2681,92.9958,96.1545,3312917.1361349,0
+PLD.US,D,20200728,000000,96.0016,97.4716,95.5899,96.8914,3453663.5490528,0
+PLD.US,D,20200729,000000,96.9502,100.374,96.9502,100.314,4115407.6038316,0
+PLD.US,D,20200730,000000,99.1871,100.854,98.58,99.3835,2919469.2090734,0
+PLD.US,D,20200731,000000,99.1387,99.756,97.403,99.5991,4056436.2302634,0
+PLD.US,D,20200803,000000,99.6577,100.08,98.2664,99.1871,2183434.6723328,0
+PLD.US,D,20200804,000000,98.9325,100.099,98.3448,99.7659,3150850.7038493,0
+PLD.US,D,20200805,000000,100.266,100.618,98.8742,99.1289,1652770.8802148,0
+PLD.US,D,20200806,000000,98.8249,99.9815,98.815,99.1091,1844918.3965901,0
+PLD.US,D,20200807,000000,98.6192,99.3438,98.3644,99.276,2132248.8710714,0
+PLD.US,D,20200810,000000,99.5007,99.8146,98.0116,98.0116,2808487.559483,0
+PLD.US,D,20200811,000000,98.9226,98.9522,94.559,94.9676,3784906.4880456,0
+PLD.US,D,20200812,000000,96.569,97.3844,95.4077,97.208,2911876.4903925,0
+PLD.US,D,20200813,000000,96.8523,98.0116,96.6974,96.9885,2227317.5455472,0
+PLD.US,D,20200814,000000,96.7072,98.1292,96.4053,96.6876,2846759.3105328,0
+PLD.US,D,20200817,000000,96.6679,98.4722,96.3759,98.4624,2208951.5539417,0
+PLD.US,D,20200818,000000,98.3448,98.5703,97.306,97.9332,1577584.4962237,0
+PLD.US,D,20200819,000000,98.0312,98.3154,95.8741,96.1349,2992237.2698185,0
+PLD.US,D,20200820,000000,95.933,97.7371,95.6743,97.0326,1899131.6936621,0
+PLD.US,D,20200821,000000,97.8352,97.9037,96.2308,97.3452,1493355.4199936,0
+PLD.US,D,20200824,000000,96.8817,97.0227,94.8814,96.3759,2133521.2968469,0
+PLD.US,D,20200825,000000,96.862,96.9502,95.389,96.3563,3303333.6374319,0
+PLD.US,D,20200826,000000,96.1054,96.3367,94.7688,95.4655,2942334.098228,0
+PLD.US,D,20200827,000000,96.0663,97.0227,95.8076,96.2779,2153948.475354,0
+PLD.US,D,20200828,000000,96.9796,96.9796,95.6469,96.8423,2055052.3196564,0
+PLD.US,D,20200831,000000,96.8042,97.0227,95.3214,96.2407,2784167.5948224,0
+PLD.US,D,20200901,000000,96.1349,96.2681,95.2068,95.9035,1836876.706505,0
+PLD.US,D,20200902,000000,95.9134,98.9038,95.3499,98.8249,3425445.6962912,0
+PLD.US,D,20200903,000000,98.5996,98.9038,95.0617,96.0094,2506299.1926872,0
+PLD.US,D,20200904,000000,95.9231,96.765,92.7763,95.2068,2162083.0208887,0
+PLD.US,D,20200908,000000,94.559,94.7295,92.8909,93.3527,2925826.2360027,0
+PLD.US,D,20200909,000000,94.4512,95.9819,94.2336,95.4174,3174652.3106156,0
+PLD.US,D,20200910,000000,95.2068,96.0016,94.3169,94.4972,1896874.5919657,0
+PLD.US,D,20200911,000000,94.8912,95.3793,93.7034,94.6825,1936928.9635687,0
+PLD.US,D,20200914,000000,95.3596,97.1796,95.197,96.3269,1950280.7608995,0
+PLD.US,D,20200915,000000,96.569,97.8743,96.5003,97.0718,1613484.861947,0
+PLD.US,D,20200916,000000,97.747,98.1292,96.9013,96.9698,2487371.9868265,0
+PLD.US,D,20200917,000000,95.8644,97.1012,94.996,96.0663,2429952.6257718,0
+PLD.US,D,20200918,000000,96.2495,96.9601,93.7897,94.5678,4794023.7999069,0
+PLD.US,D,20200921,000000,93.2379,93.5035,91.1181,91.7463,4640413.3358658,0
+PLD.US,D,20200922,000000,91.8032,95.0157,91.8032,94.2562,3327488.2989844,0
+PLD.US,D,20200923,000000,94.0367,94.4258,90.1303,90.5575,2676556.2919333,0
+PLD.US,D,20200924,000000,90.5575,92.2491,90.0823,90.6144,2352312.2049002,0
+PLD.US,D,20200925,000000,90.2831,92.8293,90.046,92.8106,1720284.9551398,0
+PLD.US,D,20200928,000000,94.1974,95.2166,93.4771,95.052,2419052.8245423,0
+PLD.US,D,20200929,000000,94.6256,95.4556,94.0758,94.654,1921983.3177525,0
+PLD.US,D,20200930,000000,95.2264,96.5003,93.8455,95.6185,3836565.7500606,0
+PLD.US,D,20201001,000000,95.9035,97.2668,94.6059,97.0815,3252222.3246078,0
+PLD.US,D,20201002,000000,95.9722,99.5206,95.5027,99.0411,4873826.4262462,0
+PLD.US,D,20201005,000000,99.7759,100.461,98.286,99.9517,2890843.2004895,0
+PLD.US,D,20201006,000000,100.04,100.413,98.3937,99.276,2775308.5727037,0
+PLD.US,D,20201007,000000,99.8643,101.099,98.7568,100.501,2164453.3858256,0
+PLD.US,D,20201008,000000,100.569,103.687,100.197,101.519,2507256.3180902,0
+PLD.US,D,20201009,000000,102.01,102.579,101.001,101.589,2019401.9493741,0
+PLD.US,D,20201012,000000,102.432,103.431,100.864,102.911,1371139.2813996,0
+PLD.US,D,20201013,000000,101.766,102.51,100.825,101.324,2206616.9026393,0
+PLD.US,D,20201014,000000,100.775,101.177,98.7074,98.8644,1755364.9276607,0
+PLD.US,D,20201015,000000,98.1095,100.628,97.9528,99.756,1347574.40501,0
+PLD.US,D,20201016,000000,99.5206,100.237,99.0213,99.0795,2281384.9269127,0
+PLD.US,D,20201019,000000,99.8931,100.001,97.7764,97.894,2040433.1984979,0
+PLD.US,D,20201020,000000,99.7073,99.8543,97.7862,98.3742,1873520.9362141,0
+PLD.US,D,20201021,000000,97.7862,99.3244,97.1796,97.5313,2022861.0699665,0
+PLD.US,D,20201022,000000,97.8058,98.6681,97.5009,97.6784,1725682.8158872,0
+PLD.US,D,20201023,000000,98.5603,98.9522,97.7568,98.1095,1476639.3982989,0
+PLD.US,D,20201026,000000,96.8817,97.0521,94.9295,95.4753,2028341.5822679,0
+PLD.US,D,20201027,000000,95.3979,96.3073,94.1876,94.2071,1892079.7814455,0
+PLD.US,D,20201028,000000,92.5911,94.2071,92.0502,92.6587,2806388.6181678,0
+PLD.US,D,20201029,000000,92.4588,96.0663,91.7659,95.197,2351352.0183287,0
+PLD.US,D,20201030,000000,94.5218,95.3979,93.1154,94.2649,2392816.5682969,0
+PLD.US,D,20201102,000000,95.7017,97.1893,95.3695,96.814,1926042.4274035,0
+PLD.US,D,20201103,000000,97.5413,99.9229,97.1796,99.1871,1601215.6979343,0
+PLD.US,D,20201104,000000,99.5802,102.265,99.1091,100.551,2061394.0407425,0
+PLD.US,D,20201105,000000,101.392,101.559,100.05,100.608,1677416.3491434,0
+PLD.US,D,20201106,000000,100.314,101.118,99.2957,99.6676,1857594.6960353,0
+PLD.US,D,20201109,000000,106.009,106.783,94.359,94.654,6261261.3288435,0
+PLD.US,D,20201110,000000,95.0245,95.5605,93.2526,94.9676,6073229.0435447,0
+PLD.US,D,20201111,000000,95.7987,97.2276,94.6923,96.9502,4102101.7240308,0
+PLD.US,D,20201112,000000,97.5009,98.5309,96.4524,97.5009,3123753.2388192,0
+PLD.US,D,20201113,000000,98.041,98.815,97.4814,98.3742,2599626.0621922,0
+PLD.US,D,20201116,000000,99.2563,99.462,95.8262,98.1292,2169526.7626945,0
+PLD.US,D,20201117,000000,97.5109,99.1871,96.2878,99.0213,2086409.9110798,0
+PLD.US,D,20201118,000000,99.0016,99.4332,96.3269,96.3563,2117873.6230168,0
+PLD.US,D,20201119,000000,95.9918,96.5494,94.7442,95.0157,2395674.6794413,0
+PLD.US,D,20201120,000000,95.0715,95.7987,93.7132,95.2832,2662973.8865629,0
+PLD.US,D,20201123,000000,94.9873,95.8555,94.5394,94.6059,2670690.0723799,0
+PLD.US,D,20201124,000000,95.389,95.7115,93.628,93.8935,2891006.4628184,0
+PLD.US,D,20201125,000000,94.3023,94.5785,93.5986,94.0836,2134915.1489794,0
+PLD.US,D,20201127,000000,94.5021,95.8163,93.8848,95.5998,1339744.9559524,0
+PLD.US,D,20201130,000000,95.4753,95.9819,94.1591,95.0715,3925518.209542,0
+PLD.US,D,20201201,000000,95.8163,96.8423,95.1597,95.2166,3837477.9783231,0
+PLD.US,D,20201202,000000,94.853,95.1695,92.6107,92.6685,2937789.2831489,0
+PLD.US,D,20201203,000000,92.4206,93.086,91.7836,92.2687,4576319.60673,0
+PLD.US,D,20201204,000000,92.7528,93.8357,92.4108,93.7525,3456228.8083947,0
+PLD.US,D,20201207,000000,93.1713,93.8749,92.4686,92.6774,2382849.4031209,0
+PLD.US,D,20201208,000000,92.8577,93.3193,91.6798,92.0874,2489395.4193146,0
+PLD.US,D,20201209,000000,92.3824,92.449,90.4243,91.6317,3072094.9971937,0
+PLD.US,D,20201210,000000,91.5758,93.0097,91.2622,92.3451,4028455.1078785,0
+PLD.US,D,20201211,000000,91.9453,92.6587,90.928,92.5264,3343557.393701,0
+PLD.US,D,20201214,000000,93.0281,94.3209,91.813,92.0502,2914835.6201028,0
+PLD.US,D,20201215,000000,92.6969,94.6059,92.0218,94.5962,3168263.6516101,0
+PLD.US,D,20201216,000000,94.4355,95.6185,94.1219,94.8814,3048392.3682141,0
+PLD.US,D,20201217,000000,95.7017,96.2308,95.1205,96.1349,4020291.9914363,0
+PLD.US,D,20201218,000000,96.028,96.3073,92.7744,93.7358,7610297.9520863,0
+PLD.US,D,20201221,000000,92.0531,93.2869,91.7473,92.9507,3644450.886151,0
+PLD.US,D,20201222,000000,93.5722,93.7455,92.7254,93.333,2537192.5068629,0
+PLD.US,D,20201223,000000,93.6681,94.5472,91.91,91.9374,2321036.2446414,0
+PLD.US,D,20201224,000000,92.3872,93.1987,92.0815,92.942,747062.90705389,0
+PLD.US,D,20201228,000000,93.5622,94.1366,92.9801,93.8788,1388601.2078591,0
+PLD.US,D,20201229,000000,94.6619,94.9883,93.3614,93.3996,1582424.2038843,0
+PLD.US,D,20201230,000000,93.6486,94.9392,93.5722,94.4522,1640567.0211336,0
+PLD.US,D,20201231,000000,94.2983,95.389,93.7259,95.2548,1641885.364439,0
+PLD.US,D,20210104,000000,95.15,95.4753,91.7473,91.7943,4660242.5660935,0
+PLD.US,D,20210105,000000,91.9002,92.942,91.6698,91.9374,4022176.6509449,0
+PLD.US,D,20210106,000000,91.8424,92.1002,89.262,89.7589,5007810.7175812,0
+PLD.US,D,20210107,000000,89.7589,91.1447,89.5677,91.1053,3335235.0964881,0
+PLD.US,D,20210108,000000,91.0593,93.282,90.9388,92.3294,2301467.2137502,0
+PLD.US,D,20210111,000000,91.7277,92.2158,89.9735,90.4762,2373179.1713056,0
+PLD.US,D,20210112,000000,90.3322,90.7732,88.966,90.5233,2589515.022089,0
+PLD.US,D,20210113,000000,90.782,92.1765,90.782,91.1916,2742182.646181,0
+PLD.US,D,20210114,000000,91.6414,91.8757,90.2802,91.2799,3420992.7162719,0
+PLD.US,D,20210115,000000,91.0593,93.4095,91.0398,93.3614,2861722.3029715,0
+PLD.US,D,20210119,000000,94.0504,94.2326,92.6647,93.678,2658133.1585128,0
+PLD.US,D,20210120,000000,93.4095,96.7455,92.8165,95.9035,3118084.9748397,0
+PLD.US,D,20210121,000000,95.6743,96.0859,94.6042,95.9918,2486131.1931272,0
+PLD.US,D,20210122,000000,95.6654,97.257,95.5899,96.7552,3207018.0469195,0
+PLD.US,D,20210125,000000,96.911,99.2859,96.6679,98.1684,3102906.6802049,0
+PLD.US,D,20210126,000000,98.4722,102.216,98.4428,101.363,4562084.1520443,0
+PLD.US,D,20210127,000000,101.059,102.157,97.2961,98.7173,3017759.2533751,0
+PLD.US,D,20210128,000000,98.4624,100.167,97.1599,98.8348,2481284.3427396,0
+PLD.US,D,20210129,000000,97.6784,100.06,96.3661,98.6388,3233832.8640427,0
+PLD.US,D,20210201,000000,99.4034,101.344,97.7274,101.226,3120365.5454957,0
+PLD.US,D,20210202,000000,101.893,102.696,100.745,102.147,2248084.5137763,0
+PLD.US,D,20210203,000000,102.147,102.265,99.9914,101.353,2552940.1788695,0
+PLD.US,D,20210204,000000,101.922,102.627,101.353,101.706,2822761.7889718,0
+PLD.US,D,20210205,000000,101.589,102.461,101.177,101.98,1783701.1456108,0
+PLD.US,D,20210208,000000,102.03,102.382,101.226,102.343,1835166.5336103,0
+PLD.US,D,20210209,000000,102.187,102.686,101.363,102.676,1390183.8320593,0
+PLD.US,D,20210210,000000,103.587,104.264,102.549,102.774,1709031.0787345,0
+PLD.US,D,20210211,000000,102.873,103.744,102.255,103.01,1435906.4676418,0
+PLD.US,D,20210212,000000,102.471,103.02,102.03,102.921,1457440.7688164,0
+PLD.US,D,20210216,000000,103.264,103.5,100.451,101.863,3286271.703678,0
+PLD.US,D,20210217,000000,102.05,102.225,100.256,101.158,2098460.7117275,0
+PLD.US,D,20210218,000000,101.148,101.315,100.276,101.118,2037142.4421822,0
+PLD.US,D,20210219,000000,101.579,101.863,100.531,100.648,2092389.3938736,0
+PLD.US,D,20210222,000000,99.8832,100.451,98.9325,100.09,2496644.2667152,0
+PLD.US,D,20210223,000000,100.952,101.196,99.4332,99.9229,2315728.1781748,0
+PLD.US,D,20210224,000000,99.8732,99.903,98.3937,98.678,3282150.3502642,0
+PLD.US,D,20210225,000000,98.5309,98.8842,96.3073,96.911,3804657.1482775,0
+PLD.US,D,20210226,000000,97.403,97.6,94.6335,94.6913,6211986.7172192,0
+PLD.US,D,20210301,000000,95.684,96.6385,94.9196,95.0343,3200475.3090911,0
+PLD.US,D,20210302,000000,95.1401,95.5027,93.2576,94.7109,5079870.627975,0
+PLD.US,D,20210303,000000,94.1454,94.6335,91.6895,91.861,3517855.2355859,0
+PLD.US,D,20210304,000000,92.157,93.6202,90.8574,91.4122,3560884.0427423,0
+PLD.US,D,20210305,000000,91.7473,93.4869,89.9784,93.0655,3717131.1933944,0
+PLD.US,D,20210308,000000,93.0371,93.6681,91.6798,91.7091,3801272.5161227,0
+PLD.US,D,20210309,000000,92.9233,95.3019,92.9233,93.9729,3517404.2234024,0
+PLD.US,D,20210310,000000,94.2796,94.6717,93.2869,93.3996,2831069.8007309,0
+PLD.US,D,20210311,000000,93.5907,95.8741,93.3996,95.1597,2462890.8006162,0
+PLD.US,D,20210312,000000,94.6717,96.814,94.2611,96.814,2783704.3379644,0
+PLD.US,D,20210315,000000,96.7748,98.4525,95.9819,98.2467,3116961.5259393,0
+PLD.US,D,20210316,000000,98.7854,100.06,97.8646,99.6189,3530094.8083014,0
+PLD.US,D,20210317,000000,98.8546,98.8546,96.2584,97.5804,4185363.4709624,0
+PLD.US,D,20210318,000000,96.7072,98.4428,95.8507,98.2076,3191828.5279996,0
+PLD.US,D,20210319,000000,98.3644,98.9818,96.4719,96.5397,4736672.8049526,0
+PLD.US,D,20210322,000000,96.8042,99.7272,96.2123,99.6775,2757656.8537868,0
+PLD.US,D,20210323,000000,99.5504,101.539,99.1971,101.177,3753162.1689808,0
+PLD.US,D,20210324,000000,100.441,101.236,99.5703,99.8444,2883032.1184439,0
+PLD.US,D,20210325,000000,99.5802,100.648,98.4918,100.431,1815159.7555999,0
+PLD.US,D,20210326,000000,100.991,102.873,100.099,102.696,2476543.6128658,0
+PLD.US,D,20210329,000000,102.647,103.137,100.981,102.686,3044903.6563245,0
+PLD.US,D,20210330,000000,102.402,102.941,101.726,102.676,2409088.720535,0
+PLD.US,D,20210331,000000,102.372,103.235,101.177,101.941,5118699.5117219,0
+PLD.US,D,20210401,000000,102.716,104.451,101.804,104.342,3038660.9130254,0
+PLD.US,D,20210405,000000,104.832,105.058,103.647,104.215,4016564.5083908,0
+PLD.US,D,20210406,000000,103.901,105.196,103.794,105.136,3069535.8601891,0
+PLD.US,D,20210407,000000,105.126,105.577,104.529,105.43,3535873.274353,0
+PLD.US,D,20210408,000000,105.244,106.096,104.088,104.284,2120878.670257,0
+PLD.US,D,20210409,000000,104.401,105.734,104.175,105.313,2551695.3036121,0
+PLD.US,D,20210412,000000,105.381,105.685,104.195,105.636,1793728.5137704,0
+PLD.US,D,20210413,000000,105.979,106.646,105.44,106.547,2238065.3087329,0
+PLD.US,D,20210414,000000,106.391,106.989,105.323,105.46,1980736.327956,0
+PLD.US,D,20210415,000000,106.41,108.194,105.802,108.057,2640614.0902381,0
+PLD.US,D,20210416,000000,108.389,108.713,107.822,108.252,2467809.0782727,0
+PLD.US,D,20210419,000000,107.714,108.684,106.459,107.949,2655646.4691666,0
+PLD.US,D,20210420,000000,108.076,111.281,107.244,110.36,3484879.3063279,0
+PLD.US,D,20210421,000000,110.634,111.438,110.164,110.32,2410869.300309,0
+PLD.US,D,20210422,000000,110.046,110.684,109.331,110.291,2171368.5658417,0
+PLD.US,D,20210423,000000,110.694,110.978,109.762,110.477,1819455.5956278,0
+PLD.US,D,20210426,000000,110.821,111.555,110.32,110.811,1647481.1807602,0
+PLD.US,D,20210427,000000,110.908,111.065,110.38,110.457,2460752.0641083,0
+PLD.US,D,20210428,000000,110.614,111.379,110.447,110.704,2339181.8321029,0
+PLD.US,D,20210429,000000,110.978,112.016,110.851,111.811,1821298.4191645,0
+PLD.US,D,20210430,000000,111.781,112.497,110.908,112.065,3455293.1111725,0
+PLD.US,D,20210503,000000,112.368,112.457,111.222,111.575,2119119.5186637,0
+PLD.US,D,20210504,000000,111.565,112.114,110.33,111.183,2812020.1481233,0
+PLD.US,D,20210505,000000,110.997,110.997,108.165,108.693,2143298.6695655,0
+PLD.US,D,20210506,000000,108.998,110.604,108.723,110.33,1941044.1946452,0
+PLD.US,D,20210507,000000,110.497,111.624,110.497,111.585,2713920.9166684,0
+PLD.US,D,20210510,000000,111.605,113.113,111.389,111.742,1976031.3117165,0
+PLD.US,D,20210511,000000,111.065,111.173,108.988,110.467,1946409.4029268,0
+PLD.US,D,20210512,000000,109.556,110.193,107.714,108.067,2169537.9869795,0
+PLD.US,D,20210513,000000,108.429,110.154,107.753,109.155,2148248.5792983,0
+PLD.US,D,20210514,000000,109.753,110.879,109.576,110.262,2233737.836629,0
+PLD.US,D,20210517,000000,110.36,110.674,109.439,109.811,1484085.1808839,0
+PLD.US,D,20210518,000000,109.693,111.105,109.057,110.584,1733394.9201459,0
+PLD.US,D,20210519,000000,109.801,110.997,109.232,110.938,2196126.2776214,0
+PLD.US,D,20210520,000000,111.202,113.29,110.841,112.869,2562231.8461599,0
+PLD.US,D,20210521,000000,112.732,113.496,112.497,113.036,2466567.2641838,0
+PLD.US,D,20210524,000000,113.584,114.485,113.103,113.623,2370888.396754,0
+PLD.US,D,20210525,000000,113.858,114.084,112.281,113.653,2154554.5867498,0
+PLD.US,D,20210526,000000,113.81,114.152,112.879,113.016,2320586.2528474,0
+PLD.US,D,20210527,000000,113.153,113.78,112.241,112.388,3608154.6092802,0
+PLD.US,D,20210528,000000,113.212,114.074,112.761,113.339,2984896.5873579,0
+PLD.US,D,20210601,000000,113.917,115.515,113.016,115.25,2648430.2742315,0
+PLD.US,D,20210602,000000,115.583,117.19,115.397,117.083,4090841.7252883,0
+PLD.US,D,20210603,000000,117.093,117.484,116.485,117.21,4165443.4260643,0
+PLD.US,D,20210604,000000,117.671,118.033,116.819,117.701,2621716.4756744,0
+PLD.US,D,20210607,000000,118.122,118.455,117.701,117.985,1755188.4002675,0
+PLD.US,D,20210608,000000,118.415,119.689,118.053,118.935,2666195.2563889,0
+PLD.US,D,20210609,000000,119.357,119.552,118.465,118.886,1599442.2608872,0
+PLD.US,D,20210610,000000,118.827,121.483,118.699,121.444,2652446.5275211,0
+PLD.US,D,20210611,000000,121.355,121.355,119.161,119.935,2480238.4434454,0
+PLD.US,D,20210614,000000,120.15,121.346,119.65,121.336,2056639.0254149,0
+PLD.US,D,20210615,000000,121.141,121.698,118.935,119.023,2758737.4463259,0
+PLD.US,D,20210616,000000,119.532,120.062,117.298,117.357,4419456.1407867,0
+PLD.US,D,20210617,000000,117.103,118.739,117.053,118.514,3737594.0855359,0
+PLD.US,D,20210618,000000,118.092,118.886,115.426,115.564,7260963.5062785,0
+PLD.US,D,20210621,000000,115.945,118.778,115.505,118.494,2840036.9841427,0
+PLD.US,D,20210622,000000,118.308,118.621,117.621,117.896,2150331.1943806,0
+PLD.US,D,20210623,000000,117.848,118.141,116.984,117.073,2673018.6013452,0
+PLD.US,D,20210624,000000,117.427,117.749,116.446,117.22,2421376.2515597,0
+PLD.US,D,20210625,000000,117.004,117.994,116.553,117.915,2147598.5911515,0
+PLD.US,D,20210628,000000,118.377,118.396,116.573,117.554,1497021.6796656,0
+PLD.US,D,20210629,000000,117.377,118.602,117.23,117.387,1804151.7930777,0
+PLD.US,D,20210630,000000,117.043,118.151,115.436,115.534,3011483.8576102,0
+PLD.US,D,20210701,000000,115.534,117.093,115.172,115.965,3322653.6932715,0
+PLD.US,D,20210702,000000,116.386,117.711,116.064,116.984,1851829.4950481,0
+PLD.US,D,20210706,000000,117.21,118.612,116.23,118.445,2963738.8099291,0
+PLD.US,D,20210707,000000,118.542,119.788,117.739,119.17,3083456.0145022,0
+PLD.US,D,20210708,000000,118.542,119.729,118.405,118.994,1993703.4384244,0
+PLD.US,D,20210709,000000,119.337,121.258,118.837,121.198,2391150.2721531,0
+PLD.US,D,20210712,000000,121.63,123.55,121.61,123.149,2824962.7692425,0
+PLD.US,D,20210713,000000,122.63,123.042,120.866,121.405,1874169.9039714,0
+PLD.US,D,20210714,000000,121.278,122.815,121.041,122.002,2206773.0222413,0
+PLD.US,D,20210715,000000,122.101,123.149,121.787,122.688,1476334.3018219,0
+PLD.US,D,20210716,000000,122.875,124.452,122.64,123.032,2724191.1375423,0
+PLD.US,D,20210719,000000,122.825,124.267,121.571,122.541,2977797.7372218,0
+PLD.US,D,20210720,000000,123.61,124.561,122.708,123.717,2537998.6146116,0
+PLD.US,D,20210721,000000,123.502,123.903,122.208,122.658,1927935.2500285,0
+PLD.US,D,20210722,000000,122.453,123.109,122.081,122.924,1499014.5004672,0
+PLD.US,D,20210723,000000,123.355,123.806,122.434,123.619,1548138.0944373,0
+PLD.US,D,20210726,000000,123.179,123.776,122.777,123.707,1939406.4694089,0
+PLD.US,D,20210727,000000,123.336,125.021,122.943,124.874,1688454.9233523,0
+PLD.US,D,20210728,000000,124.815,124.815,122.924,123.365,1980523.0665389,0
+PLD.US,D,20210729,000000,123.679,124.13,123.099,123.619,1376186.1281401,0
+PLD.US,D,20210730,000000,123.864,125.158,123.619,123.756,2231102.1704077,0
+PLD.US,D,20210802,000000,124.414,125.265,123.766,124.159,2130307.0697478,0
+PLD.US,D,20210803,000000,124.756,125.344,123.836,125.334,1953932.7351178,0
+PLD.US,D,20210804,000000,125.413,125.814,124.197,124.589,1918451.7495017,0
+PLD.US,D,20210805,000000,125.217,126.158,124.501,126.088,1719706.3942619,0
+PLD.US,D,20210806,000000,125.57,126.088,124.491,125.374,3318792.5391942,0
+PLD.US,D,20210809,000000,125.432,125.814,124.805,125.668,1092144.3691954,0
+PLD.US,D,20210810,000000,125.668,125.834,124.442,125.021,2337500.2301157,0
+PLD.US,D,20210811,000000,125.727,125.951,124.13,124.589,2614791.0917627,0
+PLD.US,D,20210812,000000,125.05,125.814,124.257,125.727,1471220.1093709,0
+PLD.US,D,20210813,000000,125.971,127.667,125.56,127.569,1611537.9586755,0
+PLD.US,D,20210816,000000,127.764,129.431,127.599,129.215,3075062.2900205,0
+PLD.US,D,20210817,000000,128.872,129.705,128.588,129.598,2629530.6188887,0
+PLD.US,D,20210818,000000,129.548,129.989,127.55,128.069,2813460.9381754,0
+PLD.US,D,20210819,000000,127.627,128.882,127.47,128.705,1524819.1319306,0
+PLD.US,D,20210820,000000,128.657,130.156,127.569,129.765,2574697.9453566,0
+PLD.US,D,20210823,000000,129.665,130.196,128.687,128.921,1638314.0009955,0
+PLD.US,D,20210824,000000,128.921,128.961,126.295,126.373,2055361.4976916,0
+PLD.US,D,20210825,000000,126.168,126.913,125.344,126.168,2319801.5732795,0
+PLD.US,D,20210826,000000,126.345,126.815,125.325,126.255,2613803.3546732,0
+PLD.US,D,20210827,000000,127.05,127.167,126.197,126.913,1703040.3716555,0
+PLD.US,D,20210830,000000,126.913,129.411,126.883,129.254,1543439.2005353,0
+PLD.US,D,20210831,000000,129.215,130.519,128.333,130.156,2990895.4575534,0
+PLD.US,D,20210901,000000,130.489,133.459,130.078,133.185,3699267.2334501,0
+PLD.US,D,20210902,000000,133.145,134.008,132.302,133.841,2854416.3137556,0
+PLD.US,D,20210903,000000,133.429,134.664,132.038,134.34,2607205.5158087,0
+PLD.US,D,20210907,000000,133.596,133.763,131.401,133.048,2832374.8789721,0
+PLD.US,D,20210908,000000,132.626,134.929,132.292,133.91,2101015.767174,0
+PLD.US,D,20210909,000000,132.998,133.389,130.186,130.215,2655448.5135928,0
+PLD.US,D,20210910,000000,130.617,130.813,129.049,129.157,2031438.4645682,0
+PLD.US,D,20210913,000000,130.263,130.44,128.176,128.343,1773097.2573522,0
+PLD.US,D,20210914,000000,128.784,129.196,127.314,128.118,1843086.7973384,0
+PLD.US,D,20210915,000000,128.568,129.812,127.647,128.824,2300685.5953509,0
+PLD.US,D,20210916,000000,128.824,129.862,127.824,128.755,2189658.0282306,0
+PLD.US,D,20210917,000000,127.579,128.333,126.031,126.354,9006366.370711,0
+PLD.US,D,20210920,000000,125.237,126.51,124.011,125.334,2223702.3053528,0
+PLD.US,D,20210921,000000,125.893,127.059,125.09,125.128,1847293.8634748,0
+PLD.US,D,20210922,000000,125.854,126.815,125.178,126.265,2924998.7000734,0
+PLD.US,D,20210923,000000,126.108,126.412,125.109,125.119,2342913.3967065,0
+PLD.US,D,20210924,000000,125.031,125.462,123.786,124.207,2154947.4367287,0
+PLD.US,D,20210927,000000,123.59,124.815,122.453,122.551,2190127.407426,0
+PLD.US,D,20210928,000000,121.63,122.521,120.326,121.954,3144858.9763806,0
+PLD.US,D,20210929,000000,122.444,123.629,122.257,122.795,1655962.6587436,0
+PLD.US,D,20210930,000000,123.532,123.992,121.738,121.807,3309463.1174904,0
+PLD.US,D,20211001,000000,122.081,123.679,120.63,122.787,1759513.8315924,0
+PLD.US,D,20211004,000000,122.199,123.541,121.64,123.169,2123168.424419,0
+PLD.US,D,20211005,000000,123.532,123.913,122.139,122.787,1981502.6405119,0
+PLD.US,D,20211006,000000,122.521,124.139,120.914,124.1,2309241.5617718,0
+PLD.US,D,20211007,000000,125.109,127.294,125.109,125.648,2635268.269358,0
+PLD.US,D,20211008,000000,125.237,125.511,124.599,124.825,1445108.3406514,0
+PLD.US,D,20211011,000000,124.305,125.452,123.6,125.217,1512275.4831276,0
+PLD.US,D,20211012,000000,125.599,129.117,125.119,128.48,2780306.4407453,0
+PLD.US,D,20211013,000000,128.235,130.293,128.019,130.039,2229769.5416486,0
+PLD.US,D,20211014,000000,130.235,132.107,129.95,131.813,2057228.8105778,0
+PLD.US,D,20211015,000000,134.557,135.066,131.94,133.028,3613217.7822535,0
+PLD.US,D,20211018,000000,132.911,136.742,132.332,135.762,2692342.738743,0
+PLD.US,D,20211019,000000,135.958,136.114,134.762,135.105,1898287.8314999,0
+PLD.US,D,20211020,000000,135.909,139.31,135.135,139.28,2725184.9969692,0
+PLD.US,D,20211021,000000,140.103,141.739,139.681,140.76,3027101.9401432,0
+PLD.US,D,20211022,000000,140.731,141.671,139.544,139.848,2227388.972816,0
+PLD.US,D,20211025,000000,140.065,141.035,139.074,140.916,1846926.5232349,0
+PLD.US,D,20211026,000000,140.907,142.641,140.682,142.014,1829616.6348192,0
+PLD.US,D,20211027,000000,142.612,142.651,139.29,139.711,2110697.2232744,0
+PLD.US,D,20211028,000000,140.359,142.504,140.065,142.436,1951970.5260031,0
+PLD.US,D,20211029,000000,141.769,142.377,140.446,140.779,3854407.2614347,0
+PLD.US,D,20211101,000000,141.103,141.436,137.908,140.554,1972747.6981277,0
+PLD.US,D,20211102,000000,140.976,142.974,140.202,142.788,1771223.8221288,0
+PLD.US,D,20211103,000000,143.171,143.847,141.701,143.395,1791240.8040347,0
+PLD.US,D,20211104,000000,143.386,144.64,142.74,143.602,1646318.9570567,0
+PLD.US,D,20211105,000000,144.64,144.788,142.2,142.455,2109257.4536118,0
+PLD.US,D,20211108,000000,142.994,144.013,141.652,143.798,1201608.6995169,0
+PLD.US,D,20211109,000000,144.298,144.69,143.543,144.161,1813945.4920292,0
+PLD.US,D,20211110,000000,143.592,145.316,143.592,144.475,1496647.1966989,0
+PLD.US,D,20211111,000000,144.455,144.65,143.268,144.612,1329906.3598603,0
+PLD.US,D,20211112,000000,144.817,145.601,143.298,144.513,1740169.2864035,0
+PLD.US,D,20211115,000000,144.553,145.914,143.847,145.876,1546725.8752928,0
+PLD.US,D,20211116,000000,145.964,146.571,144.543,145.161,1357352.7981182,0
+PLD.US,D,20211117,000000,144.465,146.405,141.838,146.033,2100314.7595495,0
+PLD.US,D,20211118,000000,146.15,147.346,145.189,146.228,1507860.2575217,0
+PLD.US,D,20211119,000000,147.002,147.002,144.622,145.895,2038852.6150768,0
+PLD.US,D,20211122,000000,146.091,148.208,145.141,146.542,1635728.3338624,0
+PLD.US,D,20211123,000000,146.513,148.816,145.326,148.179,1964893.7597207,0
+PLD.US,D,20211124,000000,148.287,150.403,147.356,150.051,1293373.3526127,0
+PLD.US,D,20211126,000000,148.756,148.903,145.454,145.563,1819830.0785945,0
+PLD.US,D,20211129,000000,146.875,149.59,146.101,148.856,3135993.8319243,0
+PLD.US,D,20211130,000000,147.708,149.05,146.337,146.395,5381220.2345563,0
+PLD.US,D,20211201,000000,147.836,152.176,145.797,147.326,3133898.9721674,0
+PLD.US,D,20211202,000000,147.287,151.226,147.287,149.962,2810885.4749379,0
+PLD.US,D,20211203,000000,150.285,152.971,147.855,150.198,2971007.0447313,0
+PLD.US,D,20211206,000000,150.649,152.657,150.295,152.03,3351267.4571806,0
+PLD.US,D,20211207,000000,153.088,154.882,151.952,154.706,2883414.7645271,0
+PLD.US,D,20211208,000000,154.638,156.46,153.843,154.843,2268300.4716454,0
+PLD.US,D,20211209,000000,154.481,154.843,152.343,153.02,2230139.9430571,0
+PLD.US,D,20211210,000000,153.441,155.147,152.58,154.49,2084929.325835,0
+PLD.US,D,20211213,000000,154.274,157.754,153.383,157.058,2615388.0196525,0
+PLD.US,D,20211214,000000,156.548,156.841,153.226,154.765,3352562.3315262,0
+PLD.US,D,20211215,000000,155.549,159.106,155.127,158.498,3055732.0302852,0
+PLD.US,D,20211216,000000,158.273,159.89,157.812,159.174,3868945.7718182,0
+PLD.US,D,20211217,000000,158.792,160.958,156.784,157.155,7162749.9911933,0
+PLD.US,D,20211220,000000,156.087,158.322,155.235,157.362,2288188.8844674,0
+PLD.US,D,20211221,000000,158.185,159.596,156.087,156.774,2241885.647228,0
+PLD.US,D,20211222,000000,157.273,158.459,156.499,158.205,2191680.4403291,0
+PLD.US,D,20211223,000000,158.459,158.881,156.274,157.704,3125967.4841542,0
+PLD.US,D,20211227,000000,158.547,161.811,158.547,161.742,1631763.1000507,0
+PLD.US,D,20211228,000000,161.811,161.811,159.92,161.644,1794148.9142672,0
+PLD.US,D,20211229,000000,161.811,164.349,161.418,163.487,1435678.920771,0
+PLD.US,D,20211230,000000,163.398,164.624,162.526,163.771,1543481.0365071,0
+PLD.US,D,20211231,000000,163.878,165.682,163.398,164.153,2077762.1095988,0
+PLD.US,D,20220103,000000,164.251,164.809,157.988,160.782,3526285.6940915,0
+PLD.US,D,20220104,000000,160.067,161.204,156.097,156.979,4317285.5550062,0
+PLD.US,D,20220105,000000,156.979,157.302,153.441,153.705,3916093.8916095,0
+PLD.US,D,20220106,000000,153.501,153.52,151.472,152.657,3169630.9736142,0
+PLD.US,D,20220107,000000,152.589,152.921,149.6,149.884,3537445.6946576,0
+PLD.US,D,20220110,000000,148.571,149.501,146.071,149.197,4276429.1572127,0
+PLD.US,D,20220111,000000,149.414,150.071,147.62,149.169,2724781.9430948,0
+PLD.US,D,20220112,000000,149.178,151.128,149.178,149.414,2703396.6187954,0
+PLD.US,D,20220113,000000,149.511,150.531,149.08,149.326,2162045.2664751,0
+PLD.US,D,20220114,000000,148.933,149.335,146.845,148.923,2390002.3339035,0
+PLD.US,D,20220118,000000,147.786,149.767,146.738,149.6,4226922.9171594,0
+PLD.US,D,20220119,000000,151.854,155.235,149.678,149.757,4473675.560196,0
+PLD.US,D,20220120,000000,148.189,153.078,147.836,150.285,3584414.2258871,0
+PLD.US,D,20220121,000000,153.226,153.952,150.903,151.55,4487156.9470003,0
+PLD.US,D,20220124,000000,151.54,151.54,145.406,149.483,5864439.9939121,0
+PLD.US,D,20220125,000000,147.238,150.844,147.012,150.109,3851732.8204103,0
+PLD.US,D,20220126,000000,150.305,152.804,146.954,147.923,3793212.4590256,0
+PLD.US,D,20220127,000000,148.052,150.295,143.906,144.896,4166562.7934063,0
+PLD.US,D,20220128,000000,145.591,151.236,142.73,151.198,3738694.0654765,0
+PLD.US,D,20220131,000000,151.335,153.344,150.57,152.903,3344053.3030248,0
+PLD.US,D,20220201,000000,153.481,153.568,148.522,149.688,3435776.1201488,0
+PLD.US,D,20220202,000000,150.854,154.01,150.854,153.402,2985165.9702004,0
+PLD.US,D,20220203,000000,152.158,153.833,151.883,152.53,2018746.8592795,0
+PLD.US,D,20220204,000000,151.158,151.883,148.776,149.658,1979248.5999843,0
+PLD.US,D,20220207,000000,149.433,150.531,147.846,148.247,3914132.7028842,0
+PLD.US,D,20220208,000000,148.776,149.013,146.66,147.414,2522632.5682986,0
+PLD.US,D,20220209,000000,148.884,151.677,148.884,151.491,2337336.9677869,0
+PLD.US,D,20220210,000000,148.766,150.208,143.612,144.719,3173398.2518522,0
+PLD.US,D,20220211,000000,145.62,146.317,141.544,142.651,4508195.3388511,0
+PLD.US,D,20220214,000000,142.387,144.376,140.77,141.711,3261611.9492955,0
+PLD.US,D,20220215,000000,142.887,143.876,141.593,141.985,3142610.0378008,0
+PLD.US,D,20220216,000000,142.475,143.268,139.172,140.77,2303205.9575524,0
+PLD.US,D,20220217,000000,139.672,140.446,138.643,139.701,2773225.9576213,0
+PLD.US,D,20220218,000000,139.535,140.633,138.398,138.987,2548859.6410379,0
+PLD.US,D,20220222,000000,139.486,140.829,138.104,138.81,3327122.9995235,0
+PLD.US,D,20220223,000000,139.604,140.544,137.066,137.242,2423369.0723611,0
+PLD.US,D,20220224,000000,135.008,140.093,134.449,139.751,3528016.2747773,0
+PLD.US,D,20220225,000000,140.25,144.797,140.075,144.739,3009777.7662737,0
+PLD.US,D,20220228,000000,142.828,143.719,140.289,142.2,4321204.871288,0
+PLD.US,D,20220301,000000,143.064,143.994,141.446,142.123,3546891.4407709,0
+PLD.US,D,20220302,000000,142.603,144.817,142.083,143.955,2888771.8096924,0
+PLD.US,D,20220303,000000,145.141,146.718,143.622,145.847,2306208.9640136,0
+PLD.US,D,20220304,000000,144.327,147.189,143.562,147.072,2852945.9324065,0
+PLD.US,D,20220307,000000,146.826,147.463,144.827,145.189,2657164.8088247,0
+PLD.US,D,20220308,000000,144.602,146.542,143.074,143.318,3098791.4491285,0
+PLD.US,D,20220309,000000,145.454,148.198,144.612,146.718,1943751.2881352,0
+PLD.US,D,20220310,000000,145.268,147.758,144.082,147.306,2039416.8905009,0
+PLD.US,D,20220311,000000,148.414,148.738,143.994,144.131,2048585.090655,0
+PLD.US,D,20220314,000000,144.69,146.542,143.916,145.445,2452664.4564931,0
+PLD.US,D,20220315,000000,147.64,149.031,145.738,148.042,2226929.7975162,0
+PLD.US,D,20220316,000000,149.57,151.393,147.336,150.707,3848911.44329,0
+PLD.US,D,20220317,000000,150.659,153.588,149.04,153.53,2263995.4481117,0
+PLD.US,D,20220318,000000,153.137,157.225,153.137,156.96,6739615.8708,0
+PLD.US,D,20220321,000000,157.244,157.636,154.147,155.744,2757123.1900494,0
+PLD.US,D,20220322,000000,156.95,157.577,154.411,155.499,3443002.5189792,0
+PLD.US,D,20220323,000000,154.862,155.887,153.755,154.089,2527906.9619098,0
+PLD.US,D,20220324,000000,154.353,154.745,151.031,152.774,2567092.9820012,0
+PLD.US,D,20220325,000000,153.03,154.264,151.207,154.186,1935119.8128871,0
+PLD.US,D,20220328,000000,154.382,157.793,153.947,157.145,2730182.865011,0
+PLD.US,D,20220329,000000,158.449,161.86,157.018,161.409,3367294.7159253,0
+PLD.US,D,20220330,000000,160.458,160.968,158.822,160.86,2417173.2669815,0
+PLD.US,D,20220331,000000,161.595,162.212,158.175,158.253,4013796.1915275,0
+PLD.US,D,20220401,000000,158.861,162.899,157.4,162.486,2925941.5400224,0
+PLD.US,D,20220404,000000,162.81,163.114,158.929,160.508,2498043.2207955,0
+PLD.US,D,20220405,000000,160.233,164.966,159.949,162.957,3356044.9210784,0
+PLD.US,D,20220406,000000,161.703,167.25,160.734,166.711,3186696.9889262,0
+PLD.US,D,20220407,000000,165.075,166.495,163.389,165.456,3206157.8585244,0
+PLD.US,D,20220408,000000,164.839,166.006,163.546,165.28,1877126.9929025,0
+PLD.US,D,20220411,000000,164.966,165.956,161.134,162.419,2505360.4342964,0
+PLD.US,D,20220412,000000,162.222,163.467,161.056,162.026,3124657.3039652,0
+PLD.US,D,20220413,000000,161.958,162.733,160.253,161.703,2608594.2659935,0
+PLD.US,D,20220414,000000,162.643,163.056,159.263,159.449,2483732.2572827,0
+PLD.US,D,20220418,000000,159.322,160.807,158.939,159.743,2553205.4801539,0
+PLD.US,D,20220419,000000,162.83,166.799,161.948,166.173,3917772.432428,0
+PLD.US,D,20220420,000000,166.24,170.611,166.24,169.219,4200378.5032683,0
+PLD.US,D,20220421,000000,170.915,171.052,167.338,167.368,2673691.0380621,0
+PLD.US,D,20220422,000000,167.7,168.558,165.261,165.358,3204023.2035748,0
+PLD.US,D,20220425,000000,165.732,165.732,160.144,164.379,2610496.2721245,0
+PLD.US,D,20220426,000000,164.065,166.036,162.055,162.32,2658410.7044717,0
+PLD.US,D,20220427,000000,162.673,166.858,161.909,164.32,2847810.3117748,0
+PLD.US,D,20220428,000000,165.408,170.494,163.457,169.553,4128613.485456,0
+PLD.US,D,20220429,000000,166.858,166.858,156.46,157.088,10201127.235923,0
+PLD.US,D,20220502,000000,157.734,158.205,146.591,150.071,5987737.7454347,0
+PLD.US,D,20220503,000000,151.06,151.825,147.718,149.316,4130172.6406966,0
+PLD.US,D,20220504,000000,149.443,149.786,143.818,149.237,5173669.9378439,0
+PLD.US,D,20220505,000000,149.12,150.1,141.328,142.083,5572884.0862824,0
+PLD.US,D,20220506,000000,141.063,141.877,136.645,138.065,6667703.9168918,0
+PLD.US,D,20220509,000000,136.575,136.663,129.49,129.725,5725500.6908969,0
+PLD.US,D,20220510,000000,131.381,132.636,121.757,122.905,11594327.339507,0
+PLD.US,D,20220511,000000,123.002,126.893,121.051,121.268,8722914.3969292,0
+PLD.US,D,20220512,000000,120.904,121.542,118.014,121.453,8319367.6744389,0
+PLD.US,D,20220513,000000,122.805,126.079,122.042,125.785,6654898.0279729,0
+PLD.US,D,20220516,000000,125.031,125.932,122.483,122.748,3795159.362297,0
+PLD.US,D,20220517,000000,123.874,123.923,120.767,123.384,3916300.0102996,0
+PLD.US,D,20220518,000000,123.532,124.267,116.847,117.141,4998076.2012238,0
+PLD.US,D,20220519,000000,116.182,118.827,115.849,117.327,5159288.5674518,0
+PLD.US,D,20220520,000000,118.69,118.974,115.524,117.327,5251027.7108087,0
+PLD.US,D,20220523,000000,119.278,119.739,115.858,118.072,6101045.8832111,0
+PLD.US,D,20220524,000000,116.857,117.925,114.044,117.681,5731850.5750993,0
+PLD.US,D,20220525,000000,117.427,118.759,116.553,117.631,4336230.1074895,0
+PLD.US,D,20220526,000000,118.21,120.899,117.347,119.915,5128067.7082289,0
+PLD.US,D,20220527,000000,120.463,125.668,120.414,124.717,4262225.3346033,0
+PLD.US,D,20220531,000000,123.864,125.991,122.733,124.933,15094348.206446,0
+PLD.US,D,20220601,000000,125.785,126.52,121.355,123.345,4126811.4775014,0
+PLD.US,D,20220602,000000,123.864,127,122.952,126.952,3749209.1798436,0
+PLD.US,D,20220603,000000,125.472,126.549,124.491,125.031,3282788.0937363,0
+PLD.US,D,20220606,000000,126.168,126.893,124.736,125.315,3277849.4082887,0
+PLD.US,D,20220607,000000,124.58,127.266,123.271,127.089,3847977.7868469,0
+PLD.US,D,20220608,000000,125.422,126.501,121.964,122.277,3304834.6304677,0
+PLD.US,D,20220609,000000,121.767,123.56,119.689,119.729,2900977.7095526,0
+PLD.US,D,20220610,000000,117.601,118.357,114.789,114.897,5817906.1486333,0
+PLD.US,D,20220613,000000,106.675,108.076,104.332,106.263,15523277.119124,0
+PLD.US,D,20220614,000000,107.037,109.242,105.263,108.449,6739737.2971571,0
+PLD.US,D,20220615,000000,109.811,115.358,109.258,113.601,7584990.5741086,0
+PLD.US,D,20220616,000000,108.982,112.486,108.715,110.344,5396484.1701392,0
+PLD.US,D,20220617,000000,111.044,112.446,108.705,108.932,7274607.6183081,0
+PLD.US,D,20220621,000000,110.146,111.627,109.935,110.906,3778782.4041871,0
+PLD.US,D,20220622,000000,109.327,115.269,109.09,113.967,4308397.2317999,0
+PLD.US,D,20220623,000000,114.825,117.214,113.977,116.71,3833457.6553838,0
+PLD.US,D,20220624,000000,117.954,121.043,116.898,121.005,4778534.6904671,0
+PLD.US,D,20220627,000000,120.689,121.226,118.23,118.655,3831689.7871408,0
+PLD.US,D,20220628,000000,120.097,121.503,117.056,117.422,3413532.720343,0
+PLD.US,D,20220629,000000,116.82,117.234,115.111,116.78,2865410.4904018,0
+PLD.US,D,20220630,000000,115.743,117.613,113.857,116.128,4585178.5337232,0
+PLD.US,D,20220701,000000,116.365,118.823,115.733,118.477,2707770.3376916,0
+PLD.US,D,20220705,000000,117.836,119.889,116.306,119.859,4274112.7451458,0
+PLD.US,D,20220706,000000,120.077,121.962,119.217,119.889,3022731.5150337,0
+PLD.US,D,20220707,000000,120.007,122.356,119.814,120.985,3664885.0865074,0
+PLD.US,D,20220708,000000,119.977,121.172,119.001,120.007,2125747.5878953,0
+PLD.US,D,20220711,000000,119.671,121.073,118.931,120.205,2430830.9913867,0
+PLD.US,D,20220712,000000,119.445,121.33,118.438,119.346,2696601.8680579,0
+PLD.US,D,20220713,000000,117.441,120.283,116.958,119.198,2764742.2979467,0
+PLD.US,D,20220714,000000,116.552,117.678,115.625,116.602,3414016.9845379,0
+PLD.US,D,20220715,000000,118.487,119.939,117.016,119.445,2762359.4749625,0
+PLD.US,D,20220718,000000,121.774,122.672,117.47,117.658,4394148.466083,0
+PLD.US,D,20220719,000000,119.01,123.62,118.349,123.492,3935571.5486886,0
+PLD.US,D,20220720,000000,123.492,125.781,122.396,122.958,3278063.3576786,0
+PLD.US,D,20220721,000000,123.018,124.074,121.478,124.054,3134407.0934258,0
+PLD.US,D,20220722,000000,125.071,126.167,124.38,125.259,2979135.5802298,0
+PLD.US,D,20220725,000000,124.943,126.679,124.321,125.861,2468139.5964966,0
+PLD.US,D,20220726,000000,126.235,127.095,125.11,125.939,3382072.7704577,0
+PLD.US,D,20220727,000000,125.515,126.468,123.66,125.742,2114336.9861641,0
+PLD.US,D,20220728,000000,127.361,130.944,126.819,130.688,3001075.3823332,0
+PLD.US,D,20220729,000000,130.026,131.428,129.808,130.846,3316688.9993019,0
+PLD.US,D,20220801,000000,130.5,130.875,129.068,129.286,2649529.9699636,0
+PLD.US,D,20220802,000000,128.575,129.888,127.637,127.697,2866395.2284719,0
+PLD.US,D,20220803,000000,129.187,131.2,128.664,129.029,3636638.7057148,0
+PLD.US,D,20220804,000000,128.753,129.454,127.193,129.058,2089630.3942775,0
+PLD.US,D,20220805,000000,127.677,129.868,126.857,129.69,1709449.5687913,0
+PLD.US,D,20220808,000000,130.924,132.267,128.536,129.522,2349235.5138559,0
+PLD.US,D,20220809,000000,130.214,131.299,129.143,131.181,2490217.1808814,0
+PLD.US,D,20220810,000000,133.441,133.737,131.2,132.671,2371246.23331,0
+PLD.US,D,20220811,000000,133.629,134.043,131.832,132.493,1824531.2062281,0
+PLD.US,D,20220812,000000,133.836,135.642,133.253,135.465,2643613.4367033,0
+PLD.US,D,20220815,000000,135.474,136.678,134.785,136.59,1999071.9767204,0
+PLD.US,D,20220816,000000,136.196,137.064,135.277,135.336,1845591.6331825,0
+PLD.US,D,20220817,000000,134.359,136.176,133.717,135.613,1472597.7746396,0
+PLD.US,D,20220818,000000,136.372,136.442,134.655,134.863,1773558.8538441,0
+PLD.US,D,20220819,000000,135.03,135.08,131.773,132.345,2525692.0659227,0
+PLD.US,D,20220822,000000,130.885,131.299,129.014,129.246,2048619.9034599,0
+PLD.US,D,20220823,000000,128.397,129.108,126.345,126.799,2131247.7349962,0
+PLD.US,D,20220824,000000,127.568,129.928,127.401,129.424,2678631.411385,0
+PLD.US,D,20220825,000000,130.104,131.082,129.474,131.062,2606354.473739,0
+PLD.US,D,20220826,000000,131.082,131.102,126.609,126.689,1647391.8213844,0
+PLD.US,D,20220829,000000,125.831,126.571,125.082,125.643,2164037.8917601,0
+PLD.US,D,20220830,000000,126.009,126.245,123.66,124.024,2279482.2207906,0
+PLD.US,D,20220831,000000,125.416,126.403,122.841,122.9,3779009.3397094,0
+PLD.US,D,20220901,000000,121.814,122.82,119.939,122.692,3207963.5826999,0
+PLD.US,D,20220902,000000,123.966,124.39,119.859,120.313,2327500.3589646,0
+PLD.US,D,20220906,000000,121.123,122.594,120.255,122.199,2684016.0645148,0
+PLD.US,D,20220907,000000,122.554,125.298,122.13,124.992,2485017.9259685,0
+PLD.US,D,20220908,000000,123.748,126.433,123.432,126.255,3097366.9611437,0
+PLD.US,D,20220909,000000,126.689,128.299,126.058,127.953,3562182.5791916,0
+PLD.US,D,20220912,000000,127.923,128.95,127.627,128.516,2567459.346183,0
+PLD.US,D,20220913,000000,125.199,126.187,123.166,123.462,3347400.2645846,0
+PLD.US,D,20220914,000000,122.131,122.936,119.34,120.273,4093214.3863659,0
+PLD.US,D,20220915,000000,119.866,120.174,115.376,115.446,4893777.4228417,0
+PLD.US,D,20220916,000000,115.058,115.058,111.164,112.913,9398100.4535062,0
+PLD.US,D,20220919,000000,111.472,112.059,109.506,112.049,4523294.4105451,0
+PLD.US,D,20220920,000000,111.254,111.343,109.179,110.191,5223093.1951567,0
+PLD.US,D,20220921,000000,110.708,111.383,107.787,107.827,4671228.8919493,0
+PLD.US,D,20220922,000000,107.281,109.059,106.794,107.817,4951486.8604459,0
+PLD.US,D,20220923,000000,106.824,108.651,106.527,107.877,5636448.8078763,0
+PLD.US,D,20220926,000000,106.416,106.625,102.115,103.466,7183371.8012033,0
+PLD.US,D,20220927,000000,105.026,106.029,101.112,101.599,6371805.4650674,0
+PLD.US,D,20220928,000000,102.314,103.625,100.168,103.238,7899333.2551692,0
+PLD.US,D,20220929,000000,102.006,102.562,100.059,100.516,7369777.5631665,0
+PLD.US,D,20220930,000000,101.549,103.069,100.585,100.923,18193294.581905,0
+PLD.US,D,20221003,000000,102.811,105.979,101.708,103.665,4896457.2749638,0
+PLD.US,D,20221004,000000,105.155,105.92,103.943,105.284,6020743.8303592,0
+PLD.US,D,20221005,000000,104.102,105.483,102.423,104.738,5347131.4895498,0
+PLD.US,D,20221006,000000,105.185,105.264,100.874,101.241,5102342.8034799,0
+PLD.US,D,20221007,000000,100.258,100.68,99.016,99.6914,5800912.3997214,0
+PLD.US,D,20221010,000000,100.039,100.476,98.1716,98.2412,4618731.172766,0
+PLD.US,D,20221011,000000,98.6385,100.451,97.3968,99.9596,6428338.0630281,0
+PLD.US,D,20221012,000000,99.7014,101.281,98.857,99.761,5976875.5974235,0
+PLD.US,D,20221013,000000,97.824,102.463,97.377,101.837,6349990.1399408,0
+PLD.US,D,20221014,000000,103.317,103.317,98.7378,98.867,4510061.2564708,0
+PLD.US,D,20221017,000000,102.036,104.956,101.291,104.529,5137952.0180797,0
+PLD.US,D,20221018,000000,107.519,108.165,104.072,105.145,5346857.6654412,0
+PLD.US,D,20221019,000000,104.003,105.264,100.178,101.33,5964265.5945377,0
+PLD.US,D,20221020,000000,101.738,104.688,101.201,101.777,4311350.5236251,0
+PLD.US,D,20221021,000000,101.807,102.781,99.9697,102.393,3998287.0175235,0
+PLD.US,D,20221024,000000,103.148,103.69,101.539,102.681,3400235.0301072,0
+PLD.US,D,20221025,000000,103.973,107.906,103.262,107.608,7121497.6197113,0
+PLD.US,D,20221026,000000,108.329,111.045,108.006,109.138,5110536.3859074,0
+PLD.US,D,20221027,000000,109.943,110.708,108.393,110.27,4400419.8686137,0
+PLD.US,D,20221028,000000,109.674,112.704,108.88,112.227,4207971.8555471,0
+PLD.US,D,20221031,000000,110.489,111.403,109.734,110.012,5447779.9701916,0
+PLD.US,D,20221101,000000,111.453,111.502,107.549,107.827,4630397.8918658,0
+PLD.US,D,20221102,000000,106.983,110.637,105.969,106.029,5767483.710928,0
+PLD.US,D,20221103,000000,105.572,107.857,103.029,107.29,5663181.8931895,0
+PLD.US,D,20221104,000000,108.075,109.108,105.115,106.903,3564805.3328181,0
+PLD.US,D,20221107,000000,108.045,108.651,106.406,108.204,2983087.154824,0
+PLD.US,D,20221108,000000,108.184,110.713,107.598,109.019,2454771.7249605,0
+PLD.US,D,20221109,000000,108.959,111.095,107.926,108.065,4070794.0307639,0
+PLD.US,D,20221110,000000,113.856,117.721,113.668,117.552,3730291.7382456,0
+PLD.US,D,20221111,000000,118.038,118.624,115.188,115.356,3280209.4669533,0
+PLD.US,D,20221114,000000,114.84,114.84,111.641,111.751,2853100.2330117,0
+PLD.US,D,20221115,000000,113.39,113.886,110.489,111.999,3130826.3352095,0
+PLD.US,D,20221116,000000,111.214,113.648,110.886,112.893,3536257.1560789,0
+PLD.US,D,20221117,000000,111.065,112.744,109.684,111.562,3407265.8667793,0
+PLD.US,D,20221118,000000,113.479,114.353,112.337,113.797,3359211.7491238,0
+PLD.US,D,20221121,000000,113.886,114.841,112.585,114.184,3012048.0811388,0
+PLD.US,D,20221122,000000,114.731,115.267,113.251,115.009,2321567.3698715,0
+PLD.US,D,20221123,000000,115.039,115.227,113.439,114.76,1596102.6086054,0
+PLD.US,D,20221125,000000,115.337,116.161,114.492,115.615,1350329.3637919,0
+PLD.US,D,20221128,000000,114.79,116.072,110.181,110.717,3936891.0215154,0
+PLD.US,D,20221129,000000,110.857,113.36,110.519,113.052,2652800.9176534,0
+PLD.US,D,20221130,000000,112.506,117.035,111.741,117.005,8898996.6198217,0
+PLD.US,D,20221201,000000,118.257,118.694,114.969,116.32,2802961.2266466,0
+PLD.US,D,20221202,000000,114.79,117.234,114.055,116.161,3034327.4978613,0
+PLD.US,D,20221205,000000,115.227,115.466,112.977,113.499,3191287.1010819,0
+PLD.US,D,20221206,000000,114.105,115.342,113.251,113.837,3277882.968736,0
+PLD.US,D,20221207,000000,113.012,116.37,112.525,115.227,3404589.034776,0
+PLD.US,D,20221208,000000,115.386,117.86,115.093,116.817,4791611.8358332,0
+PLD.US,D,20221209,000000,116.28,117.274,115.416,115.545,2532807.5691005,0
+PLD.US,D,20221212,000000,115.625,117.572,114.587,117.244,2484453.4529731,0
+PLD.US,D,20221213,000000,121.942,122.051,117.8,120.283,3779634.4399417,0
+PLD.US,D,20221214,000000,120.691,122.906,120.025,120.77,4169143.1942581,0
+PLD.US,D,20221215,000000,118.972,120.085,117.125,117.8,4313192.7961208,0
+PLD.US,D,20221216,000000,115.25,115.82,110.975,112.24,13002703,0
+PLD.US,D,20221219,000000,111.98,113.28,111.13,112.07,3339860,0
+PLD.US,D,20221220,000000,111.41,113.25,110.12,112.18,2738526,0
+PLD.US,D,20221221,000000,112.56,115.66,112.38,113.94,3482552,0
+PLD.US,D,20221222,000000,113.13,113.34,110.97,113.27,2467670,0
+PLD.US,D,20221223,000000,112.58,114.13,112.14,113.62,1521981,0
+PLD.US,D,20221227,000000,113.39,113.795,112.235,113.29,1683387,0
+PLD.US,D,20221228,000000,113.5,113.95,110.21,110.45,2623597,0
+PLD.US,D,20221229,000000,112.08,114.13,111.15,113.97,3043289,0
+PLD.US,D,20221230,000000,113.1,113.92,111.35,112.73,2138431,0
+PLD.US,D,20230103,000000,113.98,116.025,111.18,112.69,2170258,0
+PLD.US,D,20230104,000000,114.63,118,114.085,116.96,3059464,0
+PLD.US,D,20230105,000000,115.67,116.15,112.42,112.85,3079525,0
+PLD.US,D,20230106,000000,113.4,117.29,112.755,116.65,3996022,0
+PLD.US,D,20230109,000000,117.5,118.585,116.06,116.06,2504564,0
+PLD.US,D,20230110,000000,115.6,116.16,114.3,116.05,3097850,0
+PLD.US,D,20230111,000000,117.35,121.01,117.3,120.95,3084520,0
+PLD.US,D,20230112,000000,121.28,122.6795,120.24,122.12,2608615,0
+PLD.US,D,20230113,000000,120.4,122.51,120.16,121.9,2283443,0
+PLD.US,D,20230117,000000,122.4,123.03,120.9,121.42,3056982,0
+PLD.US,D,20230118,000000,122.49,125.34,121.39,122.65,4245380,0
+PLD.US,D,20230119,000000,122.99,124.66,121.24,121.29,3875812,0
+PLD.US,D,20230120,000000,121.15,122.97,119.59,122.82,3281228,0
+PLD.US,D,20230123,000000,123.18,126.41,122.05,126.07,3011180,0
+PLD.US,D,20230124,000000,110,126.99,110,126.4,2142754,0
+PLD.US,D,20230125,000000,124.99,126.25,124.375,125.69,2436895,0
+PLD.US,D,20230126,000000,126.69,128.13,125.9772,128.06,2071968,0
+PLD.US,D,20230127,000000,127.97,130.92,127.62,129.84,2824179,0
+PLD.US,D,20230130,000000,128.4,130.27,127.76,127.79,2538066,0
+PLD.US,D,20230131,000000,127.15,129.73,126.955,129.28,4350162,0
+PLD.US,D,20230201,000000,129.08,131.945,127.6,130.9,2845594,0
+PLD.US,D,20230202,000000,132.57,136.67,131.77,134.49,3111683,0
+PLD.US,D,20230203,000000,131.95,132.82,129.95,131.62,3303378,0
+PLD.US,D,20230206,000000,129.54,131.74,129.26,131.44,2539744,0
+PLD.US,D,20230207,000000,130.07,131.575,128.64,130.27,3638687,0
+PLD.US,D,20230208,000000,129.47,131.15,129.22,129.8,1980016,0
+PLD.US,D,20230209,000000,130.17,131.105,127.575,128.04,2467349,0
+PLD.US,D,20230210,000000,127.18,128.38,125.75,128.09,2303632,0
+PLD.US,D,20230213,000000,128.32,129.785,128.21,129.29,1755762,0
+PLD.US,D,20230214,000000,128.64,130.24,126.87,127.73,1859171,0
+PLD.US,D,20230215,000000,126.62,127.56,126.36,127.53,1733864,0
+PLD.US,D,20230216,000000,125.04,127.13,124.18,125.79,1782165,0
+PLD.US,D,20230217,000000,125.63,125.83,123.48,125.32,2623167,0
+PLD.US,D,20230221,000000,124.05,124.65,122.65,123.48,2448584,0
+PLD.US,D,20230222,000000,124.24,124.71,122.17,122.9,2526288,0
+PLD.US,D,20230223,000000,123.74,124.76,122.305,124.01,1844064,0
+PLD.US,D,20230224,000000,123.1,123.12,120.87,121.38,2517871,0
+PLD.US,D,20230227,000000,123.4,123.63,121.395,122.91,2439257,0
+PLD.US,D,20230228,000000,122.86,125.44,122.3,123.4,5780971,0
+PLD.US,D,20230301,000000,121.75,122.595,120.845,121.13,3757880,0
+PLD.US,D,20230302,000000,120.28,124.75,120.05,124.62,2591431,0
+PLD.US,D,20230303,000000,125.9,127.26,125.42,126.95,2529373,0
+PLD.US,D,20230306,000000,127.51,127.84,126.51,127.16,1961775,0
+PLD.US,D,20230307,000000,126.81,127.135,123.6,123.82,2242259,0
+PLD.US,D,20230308,000000,123.28,125.865,123.28,125.06,2018674,0
+PLD.US,D,20230309,000000,125.21,125.56,120.91,121.3,2491252,0
+PLD.US,D,20230310,000000,121,121.81,116.4303,116.98,3717126,0
+PLD.US,D,20230313,000000,116.72,120.83,116.44,118.37,3314631,0
+PLD.US,D,20230314,000000,121.15,121.44,118.445,119.83,4342539,0
+PLD.US,D,20230315,000000,118.245,121.285,117.98,120.01,4415966,0
+PLD.US,D,20230316,000000,117.57,121.57,116.907,120.09,4409639,0
+PLD.US,D,20230317,000000,118.78,119.91,115.96,116.03,6508942,0
+PLD.US,D,20230320,000000,117.03,118.79,115.4967,118.7,3851206,0
+PLD.US,D,20230321,000000,120.12,120.5199,117.45,118.36,4078832,0
+PLD.US,D,20230322,000000,117.77,118.48,114.03,114.12,3472320,0
+PLD.US,D,20230323,000000,114.79,117.475,113.77,114.15,4007125,0
+PLD.US,D,20230324,000000,113.25,117.1,113.23,117.03,3721396,0
+PLD.US,D,20230327,000000,117.34,118.53,116.66,117.06,3087495,0
+PLD.US,D,20230328,000000,116.13,117.16,115.628,116.65,1853298,0
+PLD.US,D,20230329,000000,118.48,119.99,118.1,119.88,2591111,0
+PLD.US,D,20230330,000000,121,122.27,120.62,121.92,3384565,0
+PLD.US,D,20230331,000000,122.97,124.89,122.69,124.77,5305332,0
+PLD.US,D,20230403,000000,123.96,126.37,122.86,123.77,2966441,0
+PLD.US,D,20230404,000000,123.77,124.58,122.95,124.08,2822059,0
+PLD.US,D,20230405,000000,123.76,124.36,122.16,122.27,2546738,0
+PLD.US,D,20230406,000000,122.27,122.78,121.15,122.75,2104853,0
+PLD.US,D,20230410,000000,121.94,123.82,120.72,123.74,2936744,0
+PLD.US,D,20230411,000000,123.93,124.42,122.54,122.67,2553640,0
+PLD.US,D,20230412,000000,124.38,124.66,122.68,122.81,2576293,0
+PLD.US,D,20230413,000000,122.92,123.24,120.45,121.92,2608880,0
+PLD.US,D,20230414,000000,122.24,123.14,118.93,119.76,2957553,0
+PLD.US,D,20230417,000000,120,123.29,119.71,123.14,4269838,0
+PLD.US,D,20230418,000000,124.01,125.1,122.42,123.71,3968810,0
+PLD.US,D,20230419,000000,123.9,125.41,122.75,125.16,2855782,0
+PLD.US,D,20230420,000000,124.6,124.95,122.985,123.25,2285937,0
+PLD.US,D,20230421,000000,124.14,124.94,123.24,123.58,2703886,0
+PLD.US,D,20230424,000000,124.03,124.3875,121.79,123.19,2281949,0
+PLD.US,D,20230425,000000,122.62,123.16,120.38,120.64,3146756,0
+PLD.US,D,20230426,000000,120.61,121.26,118.38,119.07,2321360,0
+PLD.US,D,20230427,000000,120.2,122.89,119.38,122.18,3347204,0
+PLD.US,D,20230428,000000,122.7,125.72,122.36,125.25,3621004,0
+PLD.US,D,20230501,000000,125.01,125.45,122.11,122.4,1787564,0
+PLD.US,D,20230502,000000,122.51,123.45,121.26,122.48,2426186,0
+PLD.US,D,20230503,000000,123.44,126.23,122.3,124.16,3323224,0
+PLD.US,D,20230504,000000,124.13,125.0499,122.43,124.88,2740427,0
+PLD.US,D,20230505,000000,126.06,127.45,125.84,127.25,1994075,0
+PLD.US,D,20230508,000000,126.76,127.84,126.37,127.37,2002131,0
+PLD.US,D,20230509,000000,126.93,127.08,124.995,125.92,2745003,0
+PLD.US,D,20230510,000000,127.37,129.04,126.31,128.08,2377139,0
+PLD.US,D,20230511,000000,127.03,127.11,124.82,125.74,2373637,0
+PLD.US,D,20230512,000000,125.85,126.22,124.23,125.17,1427538,0
+PLD.US,D,20230515,000000,125.45,125.98,124.48,125.28,1510492,0
+PLD.US,D,20230516,000000,125.07,125.07,121.03,121.25,3417481,0
+PLD.US,D,20230517,000000,122.06,122.84,121,122.7,2684117,0
+PLD.US,D,20230518,000000,121.86,123.52,121.08,122.06,2129107,0
+PLD.US,D,20230519,000000,123.27,124.38,122.24,123.06,2135519,0
+PLD.US,D,20230522,000000,123.45,125.69,122.49,124.23,2130786,0
+PLD.US,D,20230523,000000,123.66,125.01,122.7,123.54,4400725,0
+PLD.US,D,20230524,000000,123.49,123.49,120.3324,121.02,2359817,0
+PLD.US,D,20230525,000000,122,123.36,120.91,121.98,2709831,0
+PLD.US,D,20230526,000000,122.49,125.33,122.07,124.95,2378303,0
+PLD.US,D,20230530,000000,125.69,126.43,124.09,124.31,2723060,0
+PLD.US,D,20230531,000000,124.31,126.18,123.43,124.55,14817688,0
+PLD.US,D,20230601,000000,123.49,124.17,121.65,122.64,3082927,0
+PLD.US,D,20230602,000000,124,125.31,122.93,124.92,3084511,0
+PLD.US,D,20230605,000000,125.12,125.56,123.52,124.63,1977561,0
+PLD.US,D,20230606,000000,125.44,127.14,124.55,125.83,2255724,0
+PLD.US,D,20230607,000000,126.43,128.52,125.55,128.06,2951973,0
+PLD.US,D,20230608,000000,127.68,127.68,124.61,124.91,2749578,0
+PLD.US,D,20230609,000000,125.1,125.265,121.08,121.31,3313285,0
+PLD.US,D,20230612,000000,121,121.26,118.43,119.62,4551309,0
+PLD.US,D,20230613,000000,119.57,121.44,119,121.35,2751566,0
+PLD.US,D,20230614,000000,121.68,123.61,121.16,122.27,2895345,0
+PLD.US,D,20230615,000000,120.48,122.07,119.67,121.72,2686811,0
+PLD.US,D,20230616,000000,122.9,124.415,122.41,122.63,5837168,0
+PLD.US,D,20230620,000000,121.83,121.975,119.45,120.84,3972027,0
+PLD.US,D,20230621,000000,120.44,121.15,119.67,120.69,2697001,0
+PLD.US,D,20230622,000000,120.87,121.18,117.66,118.66,2707682,0
+PLD.US,D,20230623,000000,118.44,120.3,116.77,116.9,4297244,0
+PLD.US,D,20230626,000000,116.69,119.14,116.68,119.01,2828855,0
+PLD.US,D,20230627,000000,119.73,121.6,119.05,120.87,3670083,0
+PLD.US,D,20230628,000000,120.69,121.06,118.98,120.6,3295024,0
+PLD.US,D,20230629,000000,120.24,121.83,119.77,121.5,2925206,0
+PLD.US,D,20230630,000000,122.55,122.88,119.91,122.63,6598767,0
+PLD.US,D,20230703,000000,121.63,124.71,121.55,123.85,1481697,0
+PLD.US,D,20230705,000000,123.25,125.94,122.1,123.99,4228595,0
+PLD.US,D,20230706,000000,121.7,123.14,119.826,122.99,2741217,0
+PLD.US,D,20230707,000000,121.84,122.5333,121.03,121.99,2517820,0
+PLD.US,D,20230710,000000,121.56,122.41,120.87,121.81,1989685,0
+PLD.US,D,20230711,000000,122.22,123.44,120.28,123.22,2356947,0
+PLD.US,D,20230712,000000,125.34,126.93,124.85,125.24,3743578,0
+PLD.US,D,20230713,000000,125.34,127.2,123.99,126.95,2831593,0
+PLD.US,D,20230714,000000,126.46,127.865,125.81,127.75,2655387,0
+PLD.US,D,20230717,000000,127.82,128.74,127.11,127.98,2812125,0
+PLD.US,D,20230718,000000,129.75,129.75,120.96,124,6397488,0
+PLD.US,D,20230719,000000,125.42,126.4,122.6,122.78,3594142,0
+PLD.US,D,20230720,000000,124.09,124.43,122.3,123.76,2709291,0
+PLD.US,D,20230721,000000,124.08,127.17,123.85,125.44,3304799,0
+PLD.US,D,20230724,000000,125.37,127.425,125.31,127.01,1952692,0
+PLD.US,D,20230725,000000,126.64,128.65,126.64,127.1,2817752,0
+PLD.US,D,20230726,000000,127.48,129.45,127.24,129.28,2778900,0
+PLD.US,D,20230727,000000,130,130.26,124.87,124.94,2979992,0
+PLD.US,D,20230728,000000,126.11,126.85,123.37,123.65,2319032,0
+PLD.US,D,20230731,000000,124.07,125.65,123.4,124.75,2674562,0
+PLD.US,D,20230801,000000,124.51,124.7,123.04,124.18,2279449,0
+PLD.US,D,20230802,000000,123.46,124.27,121.96,123.68,2096788,0
+PLD.US,D,20230803,000000,122.34,124.01,120.58,123.81,2718228,0
+PLD.US,D,20230804,000000,123.45,125.23,121.64,122.24,2045125,0
+PLD.US,D,20230807,000000,122.39,124.61,122.12,124.43,1518121,0
+PLD.US,D,20230808,000000,123.41,123.86,122.1,123.42,1369601,0
+PLD.US,D,20230809,000000,123.13,124.025,122.35,122.6,2190768,0
+PLD.US,D,20230810,000000,123.12,124.75,121.46,122.16,1590663,0
+PLD.US,D,20230811,000000,121.75,123.89,121.33,123.51,1715926,0
+PLD.US,D,20230814,000000,123.44,124.11,122.86,123.48,1499359,0
+PLD.US,D,20230815,000000,122.26,123.18,121.82,122.69,1458956,0
+PLD.US,D,20230816,000000,122.73,122.925,121.51,121.85,1348671,0
+PLD.US,D,20230817,000000,122.03,123.085,120.12,120.2,1736652,0
+PLD.US,D,20230818,000000,119.23,121.83,118.82,121.47,1886822,0
+PLD.US,D,20230821,000000,120.91,121.47,119.22,120.14,1743089,0
+PLD.US,D,20230822,000000,120.87,121.47,119.76,121.02,1468738,0
+PLD.US,D,20230823,000000,121.99,123.38,121.59,123.07,2167774,0
+PLD.US,D,20230824,000000,123.25,125.27,121.66,121.74,1886950,0
+PLD.US,D,20230825,000000,122.08,123.4,121.42,122.66,2559817,0
+PLD.US,D,20230828,000000,123.63,124.92,123.51,124,2106397,0
+PLD.US,D,20230829,000000,123.97,125.35,122.755,125.1,1833498,0
+PLD.US,D,20230830,000000,125.49,125.9599,124.7,125.7,1849348,0
+PLD.US,D,20230831,000000,125.36,125.905,123.89,124.2,3277645,0
+PLD.US,D,20230901,000000,125.4,125.57,124.05,124.59,1591048,0
+PLD.US,D,20230905,000000,124.25,124.495,121.86,122.05,2854189,0
+PLD.US,D,20230906,000000,121.96,122.425,119.61,121.38,2786423,0
+PLD.US,D,20230907,000000,121.03,123.52,120.715,123.31,2531947,0
+PLD.US,D,20230908,000000,123.59,123.77,121.87,122.48,1758047,0
+PLD.US,D,20230911,000000,122.79,122.79,121.02,122.16,1992815,0
+PLD.US,D,20230912,000000,121.78,122.57,121.22,121.98,2275534,0
+PLD.US,D,20230913,000000,121.88,122.24,120.95,121.24,1864733,0
+PLD.US,D,20230914,000000,122.67,124.36,122.165,124.33,3375606,0
+PLD.US,D,20230915,000000,122.7,123.3,121.87,123.18,4818489,0
+PLD.US,D,20230918,000000,123.09,123.86,122,122.73,1654495,0
+PLD.US,D,20230919,000000,122.76,123.35,121.27,121.57,1833964,0
+PLD.US,D,20230920,000000,122.45,123.09,120.87,120.91,2497840,0
+PLD.US,D,20230921,000000,119.74,120.76,114.44,114.55,3722851,0
+PLD.US,D,20230922,000000,114.55,115.97,113.65,114.07,3612310,0
+PLD.US,D,20230925,000000,113.45,113.9,112.39,113.25,3221017,0
+PLD.US,D,20230926,000000,112.1,113.06,110.995,111.5,3179257,0
+PLD.US,D,20230927,000000,112.13,112.64,110.84,111.25,3226627,0
+PLD.US,D,20230928,000000,112.01,113.16,111.29,112.13,2176958,0
+PLD.US,D,20230929,000000,114.04,114.13,111.45,112.21,3414647,0
+PLD.US,D,20231002,000000,111.68,112.7,108.78,109.5,3570056,0
+PLD.US,D,20231003,000000,108.93,109.12,106.93,107.5,2466456,0
+PLD.US,D,20231004,000000,108.31,108.54,106.365,108.42,2700313,0
+PLD.US,D,20231005,000000,108.25,109.44,107.64,109.03,3377093,0
+PLD.US,D,20231006,000000,108.01,109.75,106.95,108.91,2217312,0
+PLD.US,D,20231009,000000,107.92,110.06,107.72,109.46,1818336,0
+PLD.US,D,20231010,000000,109.32,111.38,108.7,110.33,2430435,0
+PLD.US,D,20231011,000000,111.34,112.61,111.115,112.4,3561694,0
+PLD.US,D,20231012,000000,112.02,112.39,109.52,109.65,2314660,0
+PLD.US,D,20231013,000000,110.14,110.53,108.85,109.65,2578901,0
+PLD.US,D,20231016,000000,110.53,110.965,109.02,110.92,3131795,0
+PLD.US,D,20231017,000000,110.24,113.16,107.49,108.13,5379183,0
+PLD.US,D,20231018,000000,107.62,108.19,104.21,104.38,3734708,0
+PLD.US,D,20231019,000000,103.47,104.53,102.07,102.58,6388637,0
+PLD.US,D,20231020,000000,102.75,104.955,102,102.43,5620550,0
+PLD.US,D,20231023,000000,101.33,102.6,100.57,100.81,3978700,0
+PLD.US,D,20231024,000000,101.2,102.28,100.86,101.7,3050827,0
+PLD.US,D,20231025,000000,100.69,100.89,98.25,98.74,4069150,0
+PLD.US,D,20231026,000000,98.82,100.4883,98.7,99.63,3501385,0
+PLD.US,D,20231027,000000,99.21,99.27,96.64,97.32,4082875,0
+PLD.US,D,20231030,000000,98.19,99.08,96.96,98.88,3588718,0
+PLD.US,D,20231031,000000,99.79,100.84,98.82,100.75,4561603,0
+PLD.US,D,20231101,000000,101.06,101.94,100.36,101.6,2585583,0
+PLD.US,D,20231102,000000,103.97,105.48,103.76,104.72,4532396,0
+PLD.US,D,20231103,000000,107.1,108.4,106.32,106.55,4562525,0
+PLD.US,D,20231106,000000,106.36,107.56,103.835,104.93,3147395,0
+PLD.US,D,20231107,000000,105,105.3,103.48,104.23,3092603,0
+PLD.US,D,20231108,000000,104.62,105.48,104.359,105.13,2588848,0
+PLD.US,D,20231109,000000,105.67,105.67,103.15,103.28,3350759,0
+PLD.US,D,20231110,000000,104.41,104.75,102.56,104.55,2385655,0
+PLD.US,D,20231113,000000,103.925,103.925,102.12,102.48,2473458,0
+PLD.US,D,20231114,000000,106,109.95,105.66,109.33,5787648,0
+PLD.US,D,20231115,000000,109.24,111.0762,109.05,110.51,4620329,0
+PLD.US,D,20231116,000000,110.72,111.215,110.03,110.27,3609869,0
+PLD.US,D,20231117,000000,111.37,111.48,109.55,110.07,3125061,0
+PLD.US,D,20231120,000000,109.85,111.08,108.69,111,3356175,0
+PLD.US,D,20231121,000000,110.71,111.03,110.1,110.61,2717277,0
+PLD.US,D,20231122,000000,112.17,112.17,110.77,111.54,2325316,0
+PLD.US,D,20231124,000000,111.88,112.03,110.79,112,1284521,0
+PLD.US,D,20231127,000000,111.79,112.5,111.26,111.87,2770878,0
+PLD.US,D,20231128,000000,110.94,112.14,110.28,112.11,3226902,0
+PLD.US,D,20231129,000000,113.26,113.93,112.99,113.04,3241100,0
+PLD.US,D,20231130,000000,113.07,115.23,112.3,114.93,8202754,0
+PLD.US,D,20231201,000000,115.05,118.47,114.77,118.26,4159739,0
+PLD.US,D,20231204,000000,117.51,120.38,117.39,120.33,5388631,0
+PLD.US,D,20231205,000000,119,119.33,117.73,118.65,3727764,0
+PLD.US,D,20231206,000000,119.59,119.99,118.52,119.05,2989144,0
+PLD.US,D,20231207,000000,119.19,119.72,118.46,118.95,3072243,0
+PLD.US,D,20231208,000000,118.57,119.92,118.04,119.85,4257707,0
+PLD.US,D,20231211,000000,119.44,122.53,119.4,122,5433211,0
+PLD.US,D,20231212,000000,121.63,123.05,121.32,122.07,4197938,0
+PLD.US,D,20231213,000000,122.36,129.43,122.13,129.24,5883223,0
+PLD.US,D,20231214,000000,132.46,137.52,131.6,137.12,9543803,0
+PLD.US,D,20231215,000000,136.24,136.76,133.39,134.26,8413770,0
+PLD.US,D,20231218,000000,134.58,135.01,132.39,132.68,3805005,0
+PLD.US,D,20231219,000000,133.9,134.61,133.19,133.75,2613304,0
+PLD.US,D,20231220,000000,133.96,134.48,130.39,130.47,3448445,0
+PLD.US,D,20231221,000000,132.25,132.37,129.22,130.96,3256500,0
+PLD.US,D,20231222,000000,131.07,133.22,130.81,132.4,2361335,0
+PLD.US,D,20231226,000000,132.46,133.88,132.46,133.46,1215992,0
+PLD.US,D,20231227,000000,133.86,134.19,132.775,134.18,2714750,0
+PLD.US,D,20231228,000000,134.1,135.22,133.48,135.19,1953285,0
+PLD.US,D,20231229,000000,134.08,135.04,133.07,133.3,2938090,0
+PLD.US,D,20240102,000000,132.84,134.71,132.1,134.62,2899148,0
+PLD.US,D,20240103,000000,133,133.02,130.12,130.52,3195043,0
+PLD.US,D,20240104,000000,130.02,131.095,129.02,130.29,3613834,0
+PLD.US,D,20240105,000000,129.21,132,128.2901,130.56,2393581,0
+PLD.US,D,20240108,000000,130.83,133.665,130.31,133.17,3208698,0
+PLD.US,D,20240109,000000,131.71,134.33,130.6542,133.07,3109617,0
+PLD.US,D,20240110,000000,134.37,134.99,133.1,133.55,2353964,0
+PLD.US,D,20240111,000000,132.68,132.99,130.59,131.32,2787532,0
+PLD.US,D,20240112,000000,132.65,132.97,130.595,131.55,2380625,0
+PLD.US,D,20240116,000000,130.27,131.525,129.17,129.97,4001192,0
+PLD.US,D,20240117,000000,127.94,129.535,125.37,126.86,3912969,0
+PLD.US,D,20240118,000000,126.79,127.25,124.665,126.26,4062956,0
+PLD.US,D,20240119,000000,126.92,128.87,126.06,128.44,3559130,0
+PLD.US,D,20240122,000000,128.76,130.3903,128.68,128.74,2280919,0
+PLD.US,D,20240123,000000,129.79,129.99,127.92,128.01,3426419,0
+PLD.US,D,20240124,000000,129.83,129.83,125.31,125.44,3491558,0
+PLD.US,D,20240125,000000,126.88,127.42,125.5,126.2,2590416,0
+PLD.US,D,20240126,000000,126.89,127.34,125.76,126.87,2333037,0
+PLD.US,D,20240129,000000,126.92,128.345,126.27,127.89,2553942,0
+PLD.US,D,20240130,000000,127.03,127.71,125.57,126.53,2764301,0
+PLD.US,D,20240131,000000,127.33,129.09,125.93,126.69,4811303,0
+PLD.US,D,20240201,000000,126.61,130.46,126.2,130.44,3984071,0
+PLD.US,D,20240202,000000,128.21,130.27,126.5,129.25,4194988,0
+PLD.US,D,20240205,000000,127.47,128.08,126.08,126.91,3591914,0
+PLD.US,D,20240206,000000,127.53,130.75,126.925,130.5,3764291,0
+PLD.US,D,20240207,000000,130.31,131.045,128.75,129.09,3907499,0
+PLD.US,D,20240208,000000,129.03,132.37,128.7892,131.66,3260971,0
+PLD.US,D,20240209,000000,131.38,132.77,130.445,132.48,2870352,0
+PLD.US,D,20240212,000000,133,134.23,131.8,132.05,2523834,0
+PLD.US,D,20240213,000000,128.75,130.99,127.235,130.88,4759062,0
+PLD.US,D,20240214,000000,130.94,131.82,129.23,130.5,4294108,0
+PLD.US,D,20240215,000000,131.7,133.19,131.7,133.1,3409249,0
+PLD.US,D,20240216,000000,131.94,134.175,131.325,133.39,3421275,0
+PLD.US,D,20240220,000000,132.35,133.94,131.57,133.35,2995336,0
+PLD.US,D,20240221,000000,133.24,134.49,133.03,133.42,2436381,0
+PLD.US,D,20240222,000000,133.51,134.835,132.98,133.44,2946963,0
+PLD.US,D,20240223,000000,133.48,134.2,133.05,133.21,2131842,0
+PLD.US,D,20240226,000000,132.82,133.2198,131.53,132.56,2000472,0
+PLD.US,D,20240227,000000,133.25,134.4599,131.745,132.49,2976954,0
+PLD.US,D,20240228,000000,132.02,135.11,131.93,133.99,2478789,0
+PLD.US,D,20240229,000000,135.08,135.7,133,133.27,5131520,0
+PLD.US,D,20240301,000000,133.04,134.73,130.23,134.6,2786529,0
+PLD.US,D,20240304,000000,134.26,134.6,130.96,133.61,3316342,0
+PLD.US,D,20240305,000000,133.05,133.72,131.78,132.44,2328916,0
+PLD.US,D,20240306,000000,133.12,133.86,132.42,133.08,2245496,0
+PLD.US,D,20240307,000000,134.04,134.56,131.97,132.74,2080373,0
+PLD.US,D,20240308,000000,133.74,135.425,133.43,135.07,2942184,0
+PLD.US,D,20240311,000000,134.69,135.76,133.15,134.12,2068933,0
+PLD.US,D,20240312,000000,133.6,135,132.79,134.57,1729215,0
+PLD.US,D,20240313,000000,134.71,135.27,132.7,133.33,3061369,0
+PLD.US,D,20240314,000000,132.91,133.175,129.5,130.75,3076112,0
+PLD.US,D,20240315,000000,127.81,130.29,127.38,129.02,6698774,0
+PLD.US,D,20240318,000000,128.8,129.81,127.88,128.14,2274319,0
+PLD.US,D,20240319,000000,128.08,128.85,126.96,127.85,2641202,0
+PLD.US,D,20240320,000000,127.2,129.29,126.68,128.7,2565797,0
+PLD.US,D,20240321,000000,128.97,130.425,128.31,129.89,3020095,0
+PLD.US,D,20240322,000000,130.2,130.2,128.01,128.62,2738532,0
+PLD.US,D,20240325,000000,128.9,128.9447,127.11,127.13,2472691,0
+PLD.US,D,20240326,000000,126.52,127.065,125.07,125.14,3567260,0
+PLD.US,D,20240327,000000,126.92,129.09,126.84,128.86,3202226,0
+PLD.US,D,20240328,000000,129.41,130.54,129.1,130.22,3676095,0
+PLD.US,D,20240401,000000,130.22,130.77,127.445,127.92,1762975,0
+PLD.US,D,20240402,000000,126.88,127.15,124.84,125.58,3187442,0
+PLD.US,D,20240403,000000,125.07,126.66,124.62,126.09,3585007,0
+PLD.US,D,20240404,000000,128.24,128.708,124.3244,124.69,4335834,0
+PLD.US,D,20240405,000000,124.03,124.92,123.25,124.74,5099653,0
+PLD.US,D,20240408,000000,125.22,126.29,124.74,126.17,2821583,0
+PLD.US,D,20240409,000000,126.37,126.8,125.59,126.26,2965964,0
+PLD.US,D,20240410,000000,121.79,122.08,119.12,120.62,4753185,0
+PLD.US,D,20240411,000000,121.22,122.31,118.89,120.25,4098164,0
+PLD.US,D,20240412,000000,119.99,120.47,118.5,119,3735258,0
+PLD.US,D,20240415,000000,119.92,119.98,115.19,115.79,3993845,0
+PLD.US,D,20240416,000000,115.63,115.92,113.97,114.74,5666402,0
+PLD.US,D,20240417,000000,108.7,111.5,105.56,106.49,11034012,0
+PLD.US,D,20240418,000000,105.96,106.285,103.6,104.69,6310394,0
+PLD.US,D,20240419,000000,104.64,104.87,102.52,103.47,6930864,0
+PLD.US,D,20240422,000000,103.8,104.565,102.545,104.08,3673089,0
+PLD.US,D,20240423,000000,104.54,105.61,104.0692,104.83,4232302,0
+PLD.US,D,20240424,000000,103.78,104.59,102.4,103.18,4819689,0
+PLD.US,D,20240425,000000,102.01,104.0727,101.64,103.35,3798836,0
+PLD.US,D,20240426,000000,103.43,104.63,102.76,104.06,4037744,0
+PLD.US,D,20240429,000000,105.46,105.57,104.16,105.01,2872980,0
+PLD.US,D,20240430,000000,102.51,104.01,102,102.05,5608029,0
+PLD.US,D,20240501,000000,101.86,104.13,101.625,101.88,5526239,0
+PLD.US,D,20240502,000000,103.81,104.57,101.11,104.53,5836385,0
+PLD.US,D,20240503,000000,106.75,108.08,105.3979,105.89,3517673,0
+PLD.US,D,20240506,000000,106.38,106.615,104.2,104.67,4259861,0
+PLD.US,D,20240507,000000,106.48,107.99,105.48,107.76,4088211,0
+PLD.US,D,20240508,000000,106.95,107.33,105.3,105.88,2947737,0
+PLD.US,D,20240509,000000,106.5,108.36,106.04,108.15,4208775,0
+PLD.US,D,20240510,000000,108.455,108.51,106.98,107.49,2872799,0
+PLD.US,D,20240513,000000,108.32,109.01,107.205,107.68,3043080,0
+PLD.US,D,20240514,000000,108.855,109.86,108.04,108.28,3727358,0
+PLD.US,D,20240515,000000,110.6,111.48,109.37,109.99,4347618,0
+PLD.US,D,20240516,000000,110.55,111.9,110.195,110.79,4232353,0
+PLD.US,D,20240517,000000,111.13,111.54,110.22,111.5,3260724,0
+PLD.US,D,20240520,000000,111.18,113.03,110.63,112.05,3941455,0
+PLD.US,D,20240521,000000,111.53,111.72,109.75,110.6,2524966,0
+PLD.US,D,20240522,000000,110.12,111.4,108.57,109.22,3158100,0
+PLD.US,D,20240523,000000,109.19,109.4,105.4,105.64,4364563,0
+PLD.US,D,20240524,000000,105.95,106.1299,104.52,104.75,3107976,0
+PLD.US,D,20240528,000000,105.74,106.225,104.37,105,4857209,0
+PLD.US,D,20240529,000000,103.68,105.08,103.09,105,2946050,0
+PLD.US,D,20240530,000000,105.92,107.67,105.4,107.57,4325782,0
+PLD.US,D,20240531,000000,107.75,110.66,107.56,110.49,14977808,0
+PLD.US,D,20240603,000000,110.77,111,106.96,107.4,3262373,0
+PLD.US,D,20240604,000000,106.5,109.8699,106.5,108.77,5538525,0
+PLD.US,D,20240605,000000,109,109.44,107.52,108.74,2824710,0
+PLD.US,D,20240606,000000,107.99,110.24,107.6,110.01,3144360,0
+PLD.US,D,20240607,000000,108.05,110.275,107.8,110.2,4786890,0
+PLD.US,D,20240610,000000,109.8,111.33,109.07,111.17,5780804,0
+PLD.US,D,20240611,000000,110.915,112.37,110.08,111.58,7061094,0
+PLD.US,D,20240612,000000,114.06,115.99,112.435,112.81,4650477,0
+PLD.US,D,20240613,000000,113.24,113.44,111.45,112.38,3122201,0
+PLD.US,D,20240614,000000,111.94,112.4375,110.42,112.29,3672418,0
+PLD.US,D,20240617,000000,110.49,112.01,110.04,111.28,2696352,0
+PLD.US,D,20240618,000000,111.28,112,109.98,110.05,4337157,0
+PLD.US,D,20240620,000000,109.4,110.1769,108.803,109.16,4760707,0
+PLD.US,D,20240621,000000,109.38,109.96,108.46,109.4,6715249,0
+PLD.US,D,20240624,000000,109.45,113.15,109.31,111.63,2924225,0
+PLD.US,D,20240625,000000,111.52,111.53,109.65,109.83,3043339,0
+PLD.US,D,20240626,000000,108.96,111.305,108.6,110.41,3384957,0
+PLD.US,D,20240627,000000,110.52,111.99,109.89,111.35,3174339,0
+PLD.US,D,20240628,000000,111.92,112.74,110.36,112.31,5436382,0
+PLD.US,D,20240701,000000,112,113.58,111.18,111.95,2405788,0
+PLD.US,D,20240702,000000,112.65,113.56,111.05,113.21,2945456,0
+PLD.US,D,20240703,000000,113.69,114.37,112.895,113.3,1339492,0
+PLD.US,D,20240705,000000,113.68,114.94,113.085,114.46,2252408,0
+PLD.US,D,20240708,000000,114.63,115.2,113.81,114.41,2185774,0
+PLD.US,D,20240709,000000,114.77,115.08,112.82,114.45,2196109,0
+PLD.US,D,20240710,000000,115.01,116.65,114.325,116.54,2998369,0
+PLD.US,D,20240711,000000,118.48,120.855,118.07,120.41,4246270,0
+PLD.US,D,20240712,000000,122,122.605,119.84,120.15,4003471,0
+PLD.US,D,20240715,000000,120.085,121.35,119.1501,121.14,3264718,0
+PLD.US,D,20240716,000000,122.025,122.17,120.9,121.49,4508572,0
+PLD.US,D,20240717,000000,124.44,129.16,121.89,123.21,8941330,0
+PLD.US,D,20240718,000000,122.5,127.32,122.08,122.62,4631926,0
+PLD.US,D,20240719,000000,122.96,123.78,121.63,123.75,3485201,0
+PLD.US,D,20240722,000000,124.65,127.25,123.545,126.66,6266120,0
+PLD.US,D,20240723,000000,125.96,126.59,124.6,125.68,3708268,0
+PLD.US,D,20240724,000000,125.41,126.95,122.845,123.08,4082518,0
+PLD.US,D,20240725,000000,123.74,124.23,120.26,120.43,3402177,0
+PLD.US,D,20240726,000000,121.18,123.27,120.3875,122.68,3374108,0
+PLD.US,D,20240729,000000,122.89,124.43,121.38,123.95,2376510,0
+PLD.US,D,20240730,000000,124.08,126.7,123.56,126.09,2663891,0
+PLD.US,D,20240731,000000,126.1,128.54,125.25,126.05,3960127,0
+PLD.US,D,20240801,000000,127.84,129.66,125.81,127.72,3871282,0
+PLD.US,D,20240802,000000,127.15,128.45,122.42,123.98,5728468,0
+PLD.US,D,20240805,000000,120,123.13,118.53,118.94,5157480,0
+PLD.US,D,20240806,000000,118.96,122.32,118.08,121.05,4016224,0
+PLD.US,D,20240807,000000,123.04,124.07,120,120.15,2967040,0
+PLD.US,D,20240808,000000,120.6,122.52,119.73,121.99,2806552,0
+PLD.US,D,20240809,000000,122.35,122.63,120.41,121.9,1901869,0
+PLD.US,D,20240812,000000,120.68,120.89,118.75,119.99,2836854,0
+PLD.US,D,20240813,000000,121.28,122.97,120.39,122.68,2719541,0
+PLD.US,D,20240814,000000,122.77,124.34,122.25,123.42,2182252,0
+PLD.US,D,20240815,000000,124.12,125.37,123.1819,124.77,2792312,0
+PLD.US,D,20240816,000000,124.39,124.67,122.08,122.85,2899167,0
+PLD.US,D,20240819,000000,123.14,124.91,122.875,124.7,1664858,0
+PLD.US,D,20240820,000000,124.7,124.91,122.79,124.15,2108369,0
+PLD.US,D,20240821,000000,124.26,125.17,123.335,124.47,2086448,0
+PLD.US,D,20240822,000000,125.08,126.04,124.47,125.98,2770043,0
+PLD.US,D,20240823,000000,126.71,129.37,126.185,128.86,2938701,0
+PLD.US,D,20240826,000000,129.9,129.97,128.55,128.9,2278652,0
+PLD.US,D,20240827,000000,128.19,129.26,128.19,128.94,2042750,0
+PLD.US,D,20240828,000000,128.66,129.2,125.5,126.9,2500969,0
+PLD.US,D,20240829,000000,126.9,126.99,124.64,125.33,2419865,0
+PLD.US,D,20240830,000000,126.01,127.9696,125.11,127.82,3618100,0
+PLD.US,D,20240903,000000,126.54,129.03,126.366,128.37,3526231,0
+PLD.US,D,20240904,000000,128.61,130.48,127.22,128.27,3091466,0
+PLD.US,D,20240905,000000,129.07,129.27,126.83,127.41,2402693,0
+PLD.US,D,20240906,000000,127.5,128.22,126.05,127.23,2484242,0
+PLD.US,D,20240909,000000,127.55,131.11,127.05,130.25,3599441,0
+PLD.US,D,20240910,000000,131.18,132.57,130.45,132.4,3029827,0
+PLD.US,D,20240911,000000,130.71,131.36,128.39,130.69,3890295,0
+PLD.US,D,20240912,000000,131.1,131.66,128.36,130.29,5558070,0
+PLD.US,D,20240913,000000,131.19,132.39,129.67,129.98,3689397,0
+PLD.US,D,20240916,000000,129.83,130.16,128.24,129.28,3864315,0
+PLD.US,D,20240917,000000,129.23,130.05,127.96,128.87,3171194,0
+PLD.US,D,20240918,000000,128.82,129.315,126.68,127.02,3498603,0
+PLD.US,D,20240919,000000,128.82,129.51,127.3,128.5,2604443,0
+PLD.US,D,20240920,000000,127.69,127.93,125.24,125.47,8580953,0
+PLD.US,D,20240923,000000,126.6,127.17,125.96,126.63,3386221,0
+PLD.US,D,20240924,000000,126.41,127.5241,125.77,126.68,3979530,0
+PLD.US,D,20240925,000000,126.73,127.22,124.78,125.39,3421749,0
+PLD.US,D,20240926,000000,125.89,126.42,124.86,125.23,3235967,0
+PLD.US,D,20240927,000000,125.99,127.3197,125.28,125.59,3775172,0
+PLD.US,D,20240930,000000,124.78,126.43,124.56,126.28,3608385,0
+PLD.US,D,20241001,000000,126.64,126.72,123.48,124.61,3401519,0
+PLD.US,D,20241002,000000,122.56,124.25,121.95,124.18,3848941,0
+PLD.US,D,20241003,000000,123.73,123.75,121.4977,122.04,3400637,0
+PLD.US,D,20241004,000000,121.59,122.78,120.3601,122.42,2773995,0
+PLD.US,D,20241007,000000,121.36,121.73,119.3111,120,3186533,0
+PLD.US,D,20241008,000000,120.29,120.68,118.22,119.34,3035396,0
+PLD.US,D,20241009,000000,118.19,119.47,117.9,118.84,3661744,0
+PLD.US,D,20241010,000000,118.06,119.14,117.465,118.28,2767078,0
+PLD.US,D,20241011,000000,118.78,120.42,118.145,120.24,2711999,0
+PLD.US,D,20241014,000000,120.04,120.97,119.5,120.46,1978980,0
+PLD.US,D,20241015,000000,120.74,123.05,120.74,121.39,5453625,0
+PLD.US,D,20241016,000000,123.04,127.65,121.77,126.97,5565193,0
+PLD.US,D,20241017,000000,126.04,126.92,122.7,122.7,5446792,0
+PLD.US,D,20241018,000000,123.01,123.35,121.61,122.5,3690933,0
+PLD.US,D,20241021,000000,120.72,121.46,117.57,117.77,3866160,0
+PLD.US,D,20241022,000000,117.35,119.6,117.35,118.94,3374588,0
+PLD.US,D,20241023,000000,118.93,121.11,118.9,120.83,4133260,0
+PLD.US,D,20241024,000000,120.05,121.14,119.795,120.39,4332908,0
+PLD.US,D,20241025,000000,119.8,120.33,117.44,117.54,3247349,0
+PLD.US,D,20241028,000000,118.44,118.8,117.1,117.81,3648661,0
+PLD.US,D,20241029,000000,117.78,118.14,115.31,115.31,3595926,0
+PLD.US,D,20241030,000000,115.9,117.255,115.317,115.87,3780230,0
+PLD.US,D,20241031,000000,115.17,115.675,112.86,112.94,5021280,0
+PLD.US,D,20241101,000000,114.81,115.37,113.38,113.4,3941791,0
+PLD.US,D,20241104,000000,114.035,115.09,113.12,113.86,2439949,0
+PLD.US,D,20241105,000000,112.98,114.43,112.41,114.43,2370206,0
+PLD.US,D,20241106,000000,115.71,115.71,111.4,113.74,5768134,0
+PLD.US,D,20241107,000000,114.16,114.69,113.38,114.21,3035798,0
+PLD.US,D,20241108,000000,114.5,116,113.94,115.83,3250928,0
+PLD.US,D,20241111,000000,115.72,116.48,113.8,114.1,3547088,0
+PLD.US,D,20241112,000000,114.1,115.115,112.47,112.75,2708257,0
+PLD.US,D,20241113,000000,113.86,117.14,113.86,116.57,4772355,0
+PLD.US,D,20241114,000000,116.4,116.7,114.27,114.75,4757159,0
+PLD.US,D,20241115,000000,114.555,114.98,112.67,113.42,3889491,0
+PLD.US,D,20241118,000000,112.7,114.69,112.41,114.65,2411412,0
+PLD.US,D,20241119,000000,114.12,115.44,112.89,115.13,2950840,0
+PLD.US,D,20241120,000000,114.715,114.715,113.6,114.54,2821839,0
+PLD.US,D,20241121,000000,114.51,114.99,113.6,113.97,2626646,0
+PLD.US,D,20241122,000000,114.16,115.94,113.96,115.8,2432985,0
+PLD.US,D,20241125,000000,116.4,119.46,116.32,118.07,9970791,0
+PLD.US,D,20241126,000000,117.495,118.07,115.515,116.17,3367172,0
+PLD.US,D,20241127,000000,117.36,118.72,116.92,117.8,2655068,0
+PLD.US,D,20241129,000000,117.79,118.62,116.66,116.78,3124312,0
+PLD.US,D,20241202,000000,116.3,116.64,114.82,115.84,3386484,0
+PLD.US,D,20241203,000000,116,117.1,115.59,116.4,4520322,0
+PLD.US,D,20241204,000000,116.2,116.38,114.37,115.05,3761301,0
+PLD.US,D,20241205,000000,114,114.39,112.89,113.79,2510271,0
+PLD.US,D,20241206,000000,113.15,114.44,111.72,112,3650844,0
+PLD.US,D,20241209,000000,112.99,115.45,112.5,115.42,4717444,0
+PLD.US,D,20241210,000000,115.255,115.255,112.56,113.15,2908516,0
+PLD.US,D,20241211,000000,113.245,114.0759,111.29,111.96,2804249,0
+PLD.US,D,20241212,000000,111.855,113.33,111.3,111.65,2868471,0
+PLD.US,D,20241213,000000,111.11,111.72,110.63,111.13,4741290,0
+PLD.US,D,20241216,000000,110.335,111.315,108.52,108.87,5587066,0
+PLD.US,D,20241217,000000,107.9282,109.811,107.9282,108.87,4687405,0
+PLD.US,D,20241218,000000,108.6,109.12,103.84,103.91,5422777,0
+PLD.US,D,20241219,000000,104.63,104.92,101.37,101.4,7787143,0
+PLD.US,D,20241220,000000,101.64,104.81,100.82,103.32,11067206,0
+PLD.US,D,20241223,000000,103,104.4178,102.56,104.14,4626320,0
+PLD.US,D,20241224,000000,103.52,104.8,103.44,104.7,1883658,0
+PLD.US,D,20241226,000000,104.34,107.47,103.57,106.89,4799034,0
+PLD.US,D,20241227,000000,106.34,107.23,104.8137,105.24,3655299,0
+PLD.US,D,20241230,000000,104.315,105.47,103.63,105.1,4038546,0
+PLD.US,D,20241231,000000,106,106.41,104.79,105.7,4602661,0
+PLD.US,D,20250102,000000,106.41,106.565,103.775,104.26,4180083,0
+PLD.US,D,20250103,000000,105,105.925,103.64,105.63,3558791,0
+PLD.US,D,20250106,000000,106.5,108.8391,105.75,106.66,4450283,0
+PLD.US,D,20250107,000000,107.37,108.29,106.07,106.58,4958873,0
+PLD.US,D,20250108,000000,106.62,106.625,104.91,105.5,3571520,0
+PLD.US,D,20250110,000000,104,105,103.5,103.59,4230874,0
+PLD.US,D,20250113,000000,103.59,105.46,103.225,105.37,5774741,0
+PLD.US,D,20250114,000000,105.685,108.58,105.37,108.12,4444445,0
+PLD.US,D,20250115,000000,111.305,112,107.74,107.85,4571140,0
+PLD.US,D,20250116,000000,107.955,111.06,107.77,110.93,5499890,0
+PLD.US,D,20250117,000000,111.2,111.605,109.42,109.48,5270766,0
+PLD.US,D,20250121,000000,110.255,117.89,110.17,117.27,8040357,0
+PLD.US,D,20250122,000000,116.26,117.475,114.52,115.13,5429457,0
+PLD.US,D,20250123,000000,115.14,118.58,114.5,118.54,4788661,0
+PLD.US,D,20250124,000000,117.91,120.07,117.21,118.93,4166063,0
+PLD.US,D,20250127,000000,117.99,122.09,117.99,121.25,5253579,0
+PLD.US,D,20250128,000000,121.25,121.56,119.81,120.21,3494633,0
+PLD.US,D,20250129,000000,120.5,121.01,118.46,119.17,2758344,0
+PLD.US,D,20250130,000000,120.49,122.25,119.38,120.65,2844084,0
+PLD.US,D,20250131,000000,118.73,120.685,118.45,119.25,3753760,0
+PLD.US,D,20250203,000000,116.025,118.51,114.46,117.84,3704128,0
+PLD.US,D,20250204,000000,116.57,118.8099,116.18,118.31,2273404,0
+PLD.US,D,20250205,000000,119.035,119.44,117.49,118.78,2798008,0
+PLD.US,D,20250206,000000,118.995,119.23,116.84,118.54,3476416,0
+PLD.US,D,20250207,000000,118.845,119.23,117,117.35,2873210,0
+PLD.US,D,20250210,000000,118.38,119.59,117.63,119.47,2768987,0
+PLD.US,D,20250211,000000,119.5,122.17,119,121.77,3673616,0
+PLD.US,D,20250212,000000,118.62,120.65,118.62,119.77,3374728,0
+PLD.US,D,20250213,000000,119.86,121.46,118.81,120.9,2443795,0
+PLD.US,D,20250214,000000,121.51,122.61,120.65,120.85,2101458,0
+PLD.US,D,20250218,000000,120.76,121.8246,120.25,121.31,2151230,0
+PLD.US,D,20250219,000000,120.585,122.16,120.05,121.63,5276436,0
+PLD.US,D,20250220,000000,121.01,121.63,120.18,120.9,2484743,0
+PLD.US,D,20250221,000000,121.29,121.4506,119.63,120.97,3152031,0
+PLD.US,D,20250224,000000,121.12,122.08,119.975,120.73,2708493,0
+PLD.US,D,20250225,000000,121.11,123.07,120.95,122.61,3732747,0
+PLD.US,D,20250226,000000,123,123.43,121.77,122.16,2324915,0
+PLD.US,D,20250227,000000,121.5,124,121.5,122.77,2293358,0
+PLD.US,D,20250228,000000,122.53,124.25,121.91,123.92,5562250,0
+PLD.US,D,20250303,000000,123.96,124.99,122.74,123.54,3184096,0
+PLD.US,D,20250304,000000,123.13,124.135,121.58,121.78,3242369,0
+PLD.US,D,20250305,000000,120.97,124.67,120.52,124.04,4300737,0
+PLD.US,D,20250306,000000,123.07,123.48,119.7253,120.3,4080290,0
+PLD.US,D,20250307,000000,120.36,121.44,118.045,119.91,4004284,0
+PLD.US,D,20250310,000000,119.375,120.14,117.275,117.87,4238557,0
+PLD.US,D,20250311,000000,118.52,119.1,115.53,117.18,5521753,0
+PLD.US,D,20250312,000000,117.32,118.01,115.66,115.73,3608420,0
+PLD.US,D,20250313,000000,116.11,116.44,110.12,110.36,4802940,0
+PLD.US,D,20250314,000000,111.525,112.2899,110.5,111.89,4732695,0
+PLD.US,D,20250317,000000,111.82,114.99,111.49,114.44,3436135,0
+PLD.US,D,20250318,000000,113.99,114,111.64,112.38,3464205,0
+PLD.US,D,20250319,000000,112.405,113.74,111.7,112.97,4121140,0
+PLD.US,D,20250320,000000,112.9,113.92,111.7,112.07,3344177,0
+PLD.US,D,20250321,000000,111.2,111.66,107.93,108.42,7526647,0
+PLD.US,D,20250324,000000,109.275,110.425,108.12,110.26,5379811,0
+PLD.US,D,20250325,000000,110.07,110.44,108.42,109.23,3467164,0
+PLD.US,D,20250326,000000,109.72,111.58,109.48,111.13,3246114,0
+PLD.US,D,20250327,000000,111.365,112.3299,110.59,110.75,2825157,0
+PLD.US,D,20250328,000000,110.97,111.62,109.93,110.45,3660249,0
+PLD.US,D,20250331,000000,110.595,112.21,110.1005,111.79,5071267,0
+PLD.US,D,20250401,000000,112.335,112.74,110.09,111.45,3359877,0
+PLD.US,D,20250402,000000,111.45,112.55,110.155,112.34,3230826,0
+PLD.US,D,20250403,000000,108.11,109.38,101.18,101.59,7613156,0
+PLD.US,D,20250404,000000,99.35,100.32,95.34,98.23,12661183,0
+PLD.US,D,20250407,000000,96.65,99.17,91.67,94.52,12717924,0
+PLD.US,D,20250408,000000,97.06,97.59,88.32,89.76,8177877,0
+PLD.US,D,20250409,000000,88.31,98.805,85.35,98.22,17531960,0
+PLD.US,D,20250410,000000,96.65,97.465,92.8357,94.89,17204089,0
+PLD.US,D,20250411,000000,94.23,96.41,92.5201,96.23,6480178,0
+PLD.US,D,20250414,000000,97.5,99.38,96.87,98.3,6844931,0
+PLD.US,D,20250415,000000,98.855,99.5,98.1,98.48,6702406,0
+PLD.US,D,20250416,000000,99.7,101.91,97.98,100.29,7334641,0
+PLD.US,D,20250417,000000,101.075,103.68,101,102.1,6213179,0
+PLD.US,D,20250421,000000,100.55,101,97.1,98.63,4801482,0
+PLD.US,D,20250422,000000,99.93,101.1,98.7685,99.95,4794408,0
+PLD.US,D,20250423,000000,101.845,104.98,100.9725,101.48,6911180,0
+PLD.US,D,20250424,000000,101.6525,103.72,100.97,103.36,4602345,0
+PLD.US,D,20250425,000000,103.365,103.5,101.99,102.24,2828361,0
+PLD.US,D,20250428,000000,102.625,104.1,101.88,103.32,3149599,0
+PLD.US,D,20250429,000000,103.13,103.67,102.05,103.1,2520519,0
+PLD.US,D,20250430,000000,102.765,103.07,100.22,102.2,7712265,0
+PLD.US,D,20250501,000000,103.215,104.47,101.955,103.08,3956054,0
+PLD.US,D,20250502,000000,104.71,105.92,104.405,105.41,4193985,0
+PLD.US,D,20250505,000000,104.79,106.02,104.38,105.33,3246749,0
+PLD.US,D,20250506,000000,104.47,105.51,103.6,104.5,6505324,0
+PLD.US,D,20250507,000000,104.4,106.02,104.2,105.04,4741323,0
+PLD.US,D,20250508,000000,105.585,106.43,103.45,105.49,3514547,0
+PLD.US,D,20250509,000000,105.63,107.28,105.24,106.91,5506154,0
+PLD.US,D,20250512,000000,110.95,112.95,110,110.33,10025013,0
+PLD.US,D,20250513,000000,110.505,110.505,108.501,109.7,4534032,0
+PLD.US,D,20250514,000000,109,109.17,106.68,107.6,7699852,0
+PLD.US,D,20250515,000000,107.86,109.51,106.62,109.23,3163480,0
+PLD.US,D,20250516,000000,109.26,110.63,108.76,110.55,2768631,0
+PLD.US,D,20250519,000000,108.975,110.82,108.35,110.65,2880273,0
+PLD.US,D,20250520,000000,109.93,110.71,108.47,108.73,2689382,0
+PLD.US,D,20250521,000000,108.2,108.2,104.36,104.67,2861579,0
+PLD.US,D,20250522,000000,104.25,105.88,103.8,105.09,3492856,0
+PLD.US,D,20250523,000000,104.43,104.86,103.02,104.04,3075515,0
+PLD.US,D,20250527,000000,105.38,106.88,104.45,106.62,4067309,0
+PLD.US,D,20250528,000000,106.97,108,106.48,107.92,4580453,0
+PLD.US,D,20250529,000000,108.595,111.38,108.38,109.23,4585729,0
+PLD.US,D,20250530,000000,108.76,109.09,106.7716,108.6,7261568,0
+PLD.US,D,20250602,000000,107.94,108.75,106.145,108.75,3958778,0
+PLD.US,D,20250603,000000,108.41,109.53,107.735,109.02,3423217,0
+PLD.US,D,20250604,000000,108.51,109.125,108.28,108.43,2436329,0
+PLD.US,D,20250605,000000,108.715,109,107.38,107.82,2632901,0
+PLD.US,D,20250606,000000,108.315,110.02,108.15,108.79,3644414,0
+PLD.US,D,20250609,000000,109.085,110.0626,108.49,108.93,3032364,0
+PLD.US,D,20250610,000000,108.85,110,108.18,109.49,3771660,0
+PLD.US,D,20250611,000000,110.005,110.14,108.2188,108.5,3454931,0
+PLD.US,D,20250612,000000,108.27,109.38,107.66,108.44,3526973,0
+PLD.US,D,20250613,000000,107.25,107.9381,106.24,107.28,3359363,0
+PLD.US,D,20250616,000000,107.315,108.54,106.4,106.82,4537546,0
+PLD.US,D,20250617,000000,105.94,106.19,104.3,105.09,3068259,0
+PLD.US,D,20250618,000000,105.01,106.68,104.5,105.08,2599435,0
+PLD.US,D,20250620,000000,105.7,106.269,105.12,105.69,6746408,0
+PLD.US,D,20250623,000000,105.75,107.26,104.88,107.13,3118876,0
+PLD.US,D,20250624,000000,106.875,108.6,106.365,108.13,2990164,0
+PLD.US,D,20250625,000000,107.5,107.51,104.705,104.78,4926130,0
+PLD.US,D,20250626,000000,104.83,105.11,103.5,104.39,4506511,0
+PLD.US,D,20250627,000000,105.2,107.61,105.03,105.62,5732928,0
+PLD.US,D,20250630,000000,105.85,105.85,103.45,105.12,7418050,0
+PLD.US,D,20250701,000000,104.71,108.465,104.25,106.58,6626322,0
+PLD.US,D,20250702,000000,106.74,108.46,106.11,108.31,3459338,0
+PLD.US,D,20250703,000000,108.31,108.779,107.62,108.02,1549648,0
+PLD.US,D,20250707,000000,107.75,109,105.51,106.33,3837862,0
+PLD.US,D,20250708,000000,105.75,108.3551,105.75,106.85,2938966,0
+PLD.US,D,20250709,000000,107,107.49,105.28,106.39,4461233,0
+PLD.US,D,20250710,000000,106.525,110,106.525,108.41,4764968,0
+PLD.US,D,20250711,000000,107.41,109.17,106.46,109.17,3209929,0
+PLD.US,D,20250714,000000,108.38,109.53,108.09,109.35,3582152,0
+PLD.US,D,20250715,000000,109.575,110.11,108.19,108.62,5309321,0
+PLD.US,D,20250716,000000,112.42,114.5,109.02,110.17,12177929,0
+PLD.US,D,20250717,000000,109.575,110.46,105.75,106.43,6612898,0
+PLD.US,D,20250718,000000,106.76,107.17,105.72,106.78,4481506,0
+PLD.US,D,20250721,000000,107.25,108.7,106.68,107.86,3838283,0
+PLD.US,D,20250722,000000,108.12,109.37,107.695,109.19,5214651,0
+PLD.US,D,20250723,000000,109.17,110.42,108.54,110,4215006,0
+PLD.US,D,20250724,000000,109.91,110.535,109.22,109.72,6209060,0
+PLD.US,D,20250725,000000,110.24,110.36,108.33,110.29,2150692,0
+PLD.US,D,20250728,000000,110.18,110.28,107.07,107.12,2850632,0
+PLD.US,D,20250729,000000,107.945,109.83,106.8,109.72,3812884,0
+PLD.US,D,20250730,000000,109.5,110.39,107.59,108.49,3796454,0
+PLD.US,D,20250731,000000,107.74,108.78,106.59,106.78,4136199,0
+PLD.US,D,20250801,000000,107.12,107.27,104.095,104.91,6122826,0
+PLD.US,D,20250804,000000,105.18,105.89,104.41,105.21,4631784,0
+PLD.US,D,20250805,000000,105.35,107.58,105.3,107.04,3556675,0
+PLD.US,D,20250806,000000,107.235,107.4336,105.63,105.73,3706201,0
+PLD.US,D,20250807,000000,106.08,107.48,105.31,106.29,2214896,0
+PLD.US,D,20250808,000000,106.29,106.77,105.62,105.68,1841670,0
+PLD.US,D,20250811,000000,105.32,105.86,103.94,104.08,3181454,0
+PLD.US,D,20250812,000000,104.1,104.94,103.41,104.81,2847141,0
+PLD.US,D,20250813,000000,105.12,106.54,104.54,106.19,2679177,0
+PLD.US,D,20250814,000000,105.3,106.32,104.07,105.85,2267969,0
+PLD.US,D,20250815,000000,106.305,106.8,105.9798,106.59,1924224,0
+PLD.US,D,20250818,000000,106.375,106.61,105.42,105.44,2035631,0
+PLD.US,D,20250819,000000,107.41,110.87,107.025,110.76,3985492,0
+PLD.US,D,20250820,000000,111.43,112.12,109.74,110.18,3227340,0
+PLD.US,D,20250821,000000,109.59,109.61,107.84,108.39,3045791,0
+PLD.US,D,20250822,000000,109.4,113.1499,109.14,112.28,3554089,0
+PLD.US,D,20250825,000000,112.15,112.745,111.3,111.62,2022828,0
+PLD.US,D,20250826,000000,111.53,112.81,111.05,111.35,4839126,0
+PLD.US,D,20250827,000000,112.44,114.2,112.12,112.68,3451484,0
+PLD.US,D,20250828,000000,112.865,112.9358,111.4,112.64,2559125,0
+PLD.US,D,20250829,000000,112.78,113.96,112.19,113.78,2827664,0
+PLD.US,D,20250902,000000,112.505,112.58,111.01,111.3,3396279,0
+PLD.US,D,20250903,000000,111.3,112.25,110.865,110.95,3333730,0
+PLD.US,D,20250904,000000,111.24,112.81,110.51,112.61,2499597,0
+PLD.US,D,20250905,000000,113.205,114.95,112.98,113.65,2595759,0
+PLD.US,D,20250908,000000,112.27,113.76,111.66,113.56,2791255,0
+PLD.US,D,20250909,000000,113.49,113.98,111.545,111.97,5307176,0
+PLD.US,D,20250910,000000,111.86,112.29,110.6,110.98,3118964,0
+PLD.US,D,20250911,000000,111.48,115.67,111,114.82,5039907,0
+PLD.US,D,20250912,000000,114.85,115.905,114.17,115.35,3552224,0
+PLD.US,D,20250915,000000,115.35,116,113.685,114.27,2717854,0
+PLD.US,D,20250916,000000,113.97,114.88,112.88,114.03,2989901,0
+PLD.US,D,20250917,000000,114.745,116.41,113.38,113.89,2870011,0
+PLD.US,D,20250918,000000,114.3,115.795,113.88,115.16,3936089,0
+PLD.US,D,20250919,000000,115,115.31,113.25,113.51,8647820,0
+PLD.US,D,20250922,000000,113.16,114.46,112,113.93,2798722,0
+PLD.US,D,20250923,000000,113.99,114.65,113.1,114.44,2319214,0
+PLD.US,D,20250924,000000,114.11,114.34,112.58,112.86,3274374,0
+PLD.US,D,20250925,000000,112.73,113.76,112.6,113.21,2596444,0
+PLD.US,D,20250926,000000,113.11,114.6,112.85,114.19,3021604,0
+PLD.US,D,20250929,000000,114.54,114.865,113.615,114.24,2470930,0
+PLD.US,D,20250930,000000,114.05,114.54,113.105,114.52,3617407,0
+PLD.US,D,20251001,000000,114.31,116.52,113.8,116.48,2980922,0
+PLD.US,D,20251002,000000,115.915,116.475,114.54,116.12,2935743,0
+PLD.US,D,20251003,000000,116.015,118.2,116.01,117.06,3136929,0
+PLD.US,D,20251006,000000,116.81,117.79,116.365,117.13,2540250,0
+PLD.US,D,20251007,000000,117.5,117.615,114.15,115.97,2969135,0
+PLD.US,D,20251008,000000,116,116.75,114.74,115.99,2324478,0
+PLD.US,D,20251009,000000,115.685,116.04,114.045,114.45,2276316,0
+PLD.US,D,20251010,000000,115.095,115.24,111.03,111.23,2924144,0
+PLD.US,D,20251013,000000,112.02,113.04,111.38,112.72,2624502,0
+PLD.US,D,20251014,000000,111.81,115.71,111.81,115.45,3150791,0
+PLD.US,D,20251015,000000,116.67,123.28,116.5142,122.76,7999864,0
+PLD.US,D,20251016,000000,123.62,125.045,120.2511,121.17,6320164,0
+PLD.US,D,20251017,000000,121.59,124.355,121.17,124.08,5377022,0
+PLD.US,D,20251020,000000,125.04,127.47,124.08,127.18,4180970,0
+PLD.US,D,20251021,000000,126.925,127.5,125.6415,125.99,2975608,0
+PLD.US,D,20251022,000000,126.345,127.0206,124.56,125.95,2727532,0
+PLD.US,D,20251023,000000,125.75,126.72,124.96,125.77,2647892,0
+PLD.US,D,20251024,000000,126.425,127.35,125.79,126.43,2965935,0
+PLD.US,D,20251027,000000,126.755,127.12,125.84,127.08,2941227,0
+PLD.US,D,20251028,000000,126.23,126.94,125.15,125.72,2922944,0
+PLD.US,D,20251029,000000,125.055,125.6,122.97,123.47,3329842,0
+PLD.US,D,20251030,000000,122.78,124.66,122.55,124.23,2367110,0
+PLD.US,D,20251031,000000,123.165,124.92,122.985,124.09,3892788,0
+PLD.US,D,20251103,000000,123.485,124.47,121.75,124.22,3336438,0
+PLD.US,D,20251104,000000,123.195,125.65,123.195,124,3087339,0
+PLD.US,D,20251105,000000,123.96,125.05,123.5601,123.82,4179384,0
+PLD.US,D,20251106,000000,124.51,125.38,123.2,124,3575302,0
+PLD.US,D,20251107,000000,124.225,125.63,123.47,125.6,2322451,0
+PLD.US,D,20251110,000000,125.5,125.97,123.66,124.9,2101301,0
+PLD.US,D,20251111,000000,124.68,126.405,124.68,126.26,2068254,0
+PLD.US,D,20251112,000000,125.665,126.4,124.79,124.84,2687051,0
+PLD.US,D,20251113,000000,124.735,124.83,123.2953,124,3761191,0
+PLD.US,D,20251114,000000,124,125.0225,122.67,122.83,3651816,0
+PLD.US,D,20251117,000000,123.35,124.69,122.4,123.52,3111015,0
+PLD.US,D,20251118,000000,123.005,124.245,122.31,123.8,6382621,0
+PLD.US,D,20251119,000000,123.8,124.265,121.4,122.4,5119192,0
+PLD.US,D,20251120,000000,122.895,125.55,122.895,123.12,3087264,0
+PLD.US,D,20251121,000000,123.74,126.5,122.61,125.79,3708997,0
+PLD.US,D,20251124,000000,126.2,127.56,125.355,126.45,10057881,0
+PLD.US,D,20251125,000000,126.48,128.44,126.27,127.39,3158078,0
+PLD.US,D,20251126,000000,127.335,129.28,125.98,128.16,2183037,0
+PLD.US,D,20251128,000000,128.345,129.33,127.9,128.53,1343766,0
+PLD.US,D,20251201,000000,127.825,129.77,127.16,128.93,2706334,0
+PLD.US,D,20251202,000000,129.48,129.87,128.225,128.93,3458278,0
+PLD.US,D,20251203,000000,128.445,129.525,128.03,129.19,3294273,0
+PLD.US,D,20251204,000000,129.19,130.45,128.025,128.18,3902472,0
+PLD.US,D,20251205,000000,128.18,128.83,127.7746,127.98,3242202,0
+PLD.US,D,20251208,000000,127.46,127.97,126.61,126.67,2927925,0
+PLD.US,D,20251209,000000,127.08,128.225,126.85,127.45,4358423,0
+PLD.US,D,20251210,000000,127.75,130.56,127.32,129.71,3480017,0
+PLD.US,D,20251211,000000,130.5,131.335,129.97,130.56,3702682,0
+PLD.US,D,20251212,000000,131.55,131.7,129.8072,130.18,2721632,0
+PLD.US,D,20251215,000000,131,131.12,129.02,130.66,2863382,0
+PLD.US,D,20251216,000000,129.705,130.06,127.4,127.61,3248492,0
+PLD.US,D,20251217,000000,127.59,129.03,127.09,128.07,4780221,0
+PLD.US,D,20251218,000000,128.51,129.79,127.6,127.66,3559158,0
+PLD.US,D,20251219,000000,127.82,128.46,126.92,127.23,8629382,0
+PLD.US,D,20251222,000000,127.27,128.365,127.21,127.59,2859833,0
+PLD.US,D,20251223,000000,127.305,127.97,127.22,127.77,2114155,0
+PLD.US,D,20251224,000000,128.81,129.47,128.0001,129.15,1049956,0
+PLD.US,D,20251226,000000,129.24,129.495,128.0538,128.71,1090343,0
+PLD.US,D,20251229,000000,129.475,129.65,128.025,128.48,2637946,0
+PLD.US,D,20251230,000000,128.48,129.14,128.23,129.01,1757604,0
+PLD.US,D,20251231,000000,129.02,129.46,127.63,127.66,2761179,0
+PLD.US,D,20260102,000000,128,129.3111,127.24,129.05,3280501,0
+PLD.US,D,20260105,000000,127.7608,130.81,127.7608,129.69,3265312,0
+PLD.US,D,20260106,000000,129.195,129.943,126.35,127.46,3927179,0
+PLD.US,D,20260107,000000,127.93,129.36,126.73,126.9,3698801,0
+PLD.US,D,20260108,000000,126.225,129.32,126,128.39,3295919,0
+PLD.US,D,20260109,000000,128.565,129.75,128.23,129.4,2405630,0
+PLD.US,D,20260112,000000,129.01,130.045,128.775,129.06,2055466,0
+PLD.US,D,20260113,000000,129.075,130.22,127.36,130.22,3106019,0
+PLD.US,D,20260114,000000,130.5,132.22,129.81,132.21,2745944,0
+PLD.US,D,20260115,000000,132.54,134.0499,132.21,132.75,2794987,0
+PLD.US,D,20260116,000000,132.795,134.94,132.062,133.21,4652355,0
+PLD.US,D,20260120,000000,131.87,132.38,130.39,130.81,5632482,0
+PLD.US,D,20260121,000000,133.675,134.52,128.72,131.14,6036337,0
+PLD.US,D,20260122,000000,130.7875,131.04,126.44,126.67,6072608,0
+PLD.US,D,20260123,000000,126.72,127.39,125.67,127.15,4134922,0
+PLD.US,D,20260126,000000,128.21,128.59,126.34,126.43,3350914,0
+PLD.US,D,20260127,000000,126.38,128.84,125.47,128.7,3019960,0
+PLD.US,D,20260128,000000,128.86,129.24,126.67,127.13,3860119,0
+PLD.US,D,20260129,000000,128.45,130.51,127.265,130.41,4510882,0
+PLD.US,D,20260130,000000,130.12,130.71,128.81,130.56,4835940,0
+PLD.US,D,20260202,000000,130.42,131.655,129.6,129.68,2383786,0
+PLD.US,D,20260203,000000,129.505,132.41,129.505,131.88,3058477,0
+PLD.US,D,20260204,000000,132.945,135.12,132.78,134.84,3888919,0
+PLD.US,D,20260205,000000,134.44,136.97,133.5,136.14,3746843,0
+PLD.US,D,20260206,000000,137.38,137.49,135.656,136.95,3120636,0
+PLD.US,D,20260209,000000,137,137.49,135.14,137.28,2047598,0
+PLD.US,D,20260210,000000,137.99,140.96,137.5,140.48,2831245,0
+PLD.US,D,20260211,000000,140.11,141.85,139.83,139.88,3623780,0
+PLD.US,D,20260212,000000,140.375,141.945,135.62,136.38,5147186,0
+PLD.US,D,20260213,000000,137.93,140.47,136.83,138.97,3096614,0
+PLD.US,D,20260217,000000,139.485,141.95,139.1273,141.77,3079449,0
+PLD.US,D,20260218,000000,141.4,141.58,138.7129,139.63,2751531,0
diff --git a/daily/us/nyse stocks/2/plgi.us.txt b/daily/us/nyse stocks/2/plgi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f13ea034ccfcafe4ed43678e4312ff408f5203e7
--- /dev/null
+++ b/daily/us/nyse stocks/2/plgi.us.txt	
@@ -0,0 +1,47 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PLGI.US,D,20251211,000000,25.325,25.435,25.2583,25.2583,12120,0
+PLGI.US,D,20251212,000000,25.16,25.17,25.1153,25.1153,10100,0
+PLGI.US,D,20251215,000000,25.04,25.0775,25.0196,25.0775,22888,0
+PLGI.US,D,20251216,000000,25.129,25.129,24.98,25.0233,3524,0
+PLGI.US,D,20251217,000000,25.18,25.205,24.87,24.88,51986,0
+PLGI.US,D,20251218,000000,25.02,25.04,24.91,24.9239,696896,0
+PLGI.US,D,20251219,000000,25.1,25.2199,25.08,25.115,334455,0
+PLGI.US,D,20251222,000000,25.1704,25.2999,25.13,25.2213,343867,0
+PLGI.US,D,20251223,000000,25.1001,25.2004,25.1001,25.2004,5168,0
+PLGI.US,D,20251224,000000,25.29,25.315,25.29,25.3002,10157,0
+PLGI.US,D,20251226,000000,25.23,25.29,25.23,25.2877,7906,0
+PLGI.US,D,20251229,000000,25.28,25.33,25.19,25.33,235777,0
+PLGI.US,D,20251230,000000,25.27,25.27,25.2001,25.2285,1413,0
+PLGI.US,D,20251231,000000,25.16,25.16,25.0946,25.0946,20818,0
+PLGI.US,D,20260102,000000,25.17,25.1997,25.17,25.1997,391,0
+PLGI.US,D,20260105,000000,25.488,25.488,25.4551,25.4551,1646,0
+PLGI.US,D,20260106,000000,25.48,25.56,25.48,25.545,67229,0
+PLGI.US,D,20260107,000000,25.41,25.462,25.35,25.352,28380,0
+PLGI.US,D,20260108,000000,25.42,25.604,25.42,25.5516,41263,0
+PLGI.US,D,20260109,000000,25.63,25.64,25.59,25.6336,6182,0
+PLGI.US,D,20260112,000000,25.63,25.63,25.5938,25.5938,1324,0
+PLGI.US,D,20260113,000000,25.59,25.59,25.39,25.4488,14679,0
+PLGI.US,D,20260114,000000,25.54,25.57,25.41,25.57,34131,0
+PLGI.US,D,20260115,000000,25.56,26.01,25.55,25.5802,31847,0
+PLGI.US,D,20260116,000000,25.35,25.4,25.31,25.3389,28700,0
+PLGI.US,D,20260120,000000,25.12,25.1499,24.93,24.93,222701,0
+PLGI.US,D,20260121,000000,25.32,25.5,25.16,25.392,30559,0
+PLGI.US,D,20260122,000000,25.61,25.61,25.4501,25.4698,25383,0
+PLGI.US,D,20260123,000000,25.44,25.47,25.3828,25.3828,9145,0
+PLGI.US,D,20260126,000000,25.59,25.59,25.475,25.5123,12302,0
+PLGI.US,D,20260127,000000,25.52,25.52,25.38,25.4192,12036,0
+PLGI.US,D,20260128,000000,25.35,25.37,25.19,25.2461,8036,0
+PLGI.US,D,20260129,000000,25.2,25.2526,25.13,25.2526,132548,0
+PLGI.US,D,20260130,000000,25.22,25.26,25.06,25.258,7537,0
+PLGI.US,D,20260202,000000,25.39,25.56,25.3554,25.51,7515,0
+PLGI.US,D,20260203,000000,25.3,25.3,24.95,24.995,13810,0
+PLGI.US,D,20260204,000000,24.9,25.3,24.9,25.2694,22553,0
+PLGI.US,D,20260205,000000,24.74,24.78,24.56,24.5944,11735,0
+PLGI.US,D,20260206,000000,25.105,25.2318,25.1,25.2318,7476,0
+PLGI.US,D,20260209,000000,25.155,25.2258,25.0908,25.2258,1751,0
+PLGI.US,D,20260210,000000,25.3001,25.5,25.3001,25.411,1817,0
+PLGI.US,D,20260211,000000,25.21,25.21,25.0942,25.0942,7479,0
+PLGI.US,D,20260212,000000,25.3799,25.3799,24.648,24.8508,40189,0
+PLGI.US,D,20260213,000000,24.7,24.94,24.69,24.8393,6371,0
+PLGI.US,D,20260217,000000,24.58,24.8,24.5,24.78,19426,0
+PLGI.US,D,20260218,000000,25.04,25.11,24.9892,25.1,5048,0
diff --git a/daily/us/nyse stocks/2/plym.us.txt b/daily/us/nyse stocks/2/plym.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6a8dca41b4795f9e54394305f5b7c7d9b46d5d12
--- /dev/null
+++ b/daily/us/nyse stocks/2/plym.us.txt	
@@ -0,0 +1,2171 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PLYM.US,D,20170609,000000,10.9378,10.9902,10.4594,10.9572,463535,0
+PLYM.US,D,20170612,000000,11.0142,11.0319,10.7936,10.9013,98044.8,0
+PLYM.US,D,20170613,000000,10.8853,10.9572,10.7342,10.8589,51662.5,0
+PLYM.US,D,20170614,000000,10.7774,10.915,10.7234,10.7234,40653.9,0
+PLYM.US,D,20170615,000000,10.7234,10.8369,10.7234,10.7809,33045.6,0
+PLYM.US,D,20170616,000000,10.8369,11.0065,10.7284,10.9861,22109,0
+PLYM.US,D,20170619,000000,10.8445,10.9902,10.7284,10.7519,31790.7,0
+PLYM.US,D,20170620,000000,10.7944,10.9028,10.7342,10.7809,21609,0
+PLYM.US,D,20170621,000000,10.8149,10.8369,10.7537,10.7537,40195.1,0
+PLYM.US,D,20170622,000000,10.8369,10.8369,10.7234,10.7342,34780.5,0
+PLYM.US,D,20170623,000000,10.7234,10.915,10.7113,10.8893,61435,0
+PLYM.US,D,20170626,000000,10.9242,10.9242,10.6866,10.9182,91196,0
+PLYM.US,D,20170627,000000,10.9614,10.9614,10.6866,10.7234,50296.7,0
+PLYM.US,D,20170628,000000,10.6936,10.8649,10.5433,10.8649,144378,0
+PLYM.US,D,20170629,000000,10.5927,10.7809,10.5927,10.7519,76261.3,0
+PLYM.US,D,20170630,000000,10.7234,11.1683,10.7234,11.1683,55889.5,0
+PLYM.US,D,20170703,000000,11.0529,11.1683,10.9182,11.1683,44916.3,0
+PLYM.US,D,20170705,000000,10.8081,11.3575,10.8081,11.3575,40270.6,0
+PLYM.US,D,20170706,000000,11.0159,11.327,11.0159,11.2082,35009.3,0
+PLYM.US,D,20170707,000000,11.1776,11.2787,11.0895,11.2676,29302.2,0
+PLYM.US,D,20170710,000000,11.2787,11.2787,10.7604,10.7604,30019.3,0
+PLYM.US,D,20170711,000000,10.7604,10.8801,10.7604,10.8801,5780.24,0
+PLYM.US,D,20170712,000000,10.8234,10.9979,10.7604,10.7666,16158.9,0
+PLYM.US,D,20170713,000000,10.8224,10.8224,10.5403,10.7019,18840.9,0
+PLYM.US,D,20170714,000000,10.6155,10.7604,10.5441,10.7604,16429,0
+PLYM.US,D,20170717,000000,10.6519,10.9081,10.4578,10.4663,20409.5,0
+PLYM.US,D,20170718,000000,10.3823,10.7301,10.1636,10.3655,32244.8,0
+PLYM.US,D,20170719,000000,10.3705,10.3705,9.86346,10.3119,33805.1,0
+PLYM.US,D,20170720,000000,10.1281,10.2391,10.0118,10.1017,46153.5,0
+PLYM.US,D,20170721,000000,10.0713,10.2806,10.0417,10.2247,27843.3,0
+PLYM.US,D,20170724,000000,10.2238,10.3705,10.2238,10.3705,40585.5,0
+PLYM.US,D,20170725,000000,10.3705,11.0284,10.3705,11.0284,37409.4,0
+PLYM.US,D,20170726,000000,10.9403,10.9403,10.3705,10.4908,28359.8,0
+PLYM.US,D,20170727,000000,10.4604,10.6115,10.3756,10.6115,22109,0
+PLYM.US,D,20170728,000000,10.6115,10.9057,10.4908,10.5817,14347.4,0
+PLYM.US,D,20170731,000000,10.6115,10.993,10.3705,10.4908,14284.9,0
+PLYM.US,D,20170801,000000,10.7537,10.8801,10.3119,10.8801,32138.7,0
+PLYM.US,D,20170802,000000,10.8801,10.8801,10.3756,10.7301,25453.8,0
+PLYM.US,D,20170803,000000,10.4723,10.7604,10.3517,10.485,29791.6,0
+PLYM.US,D,20170804,000000,10.5884,10.9844,10.1857,10.4604,15167.1,0
+PLYM.US,D,20170807,000000,10.3756,10.7062,10.1755,10.3705,24246.1,0
+PLYM.US,D,20170808,000000,10.3119,10.3705,10.1314,10.1984,24308.6,0
+PLYM.US,D,20170809,000000,10.1924,10.2806,10.1924,10.25,13606.7,0
+PLYM.US,D,20170810,000000,10.25,10.4028,10.1924,10.2662,16944.4,0
+PLYM.US,D,20170811,000000,10.1924,10.25,10.1924,10.1924,5733.07,0
+PLYM.US,D,20170814,000000,10.1924,10.4393,10.1924,10.2806,16199,0
+PLYM.US,D,20170815,000000,10.2806,10.8605,10.2442,10.5588,24137.6,0
+PLYM.US,D,20170816,000000,10.3535,10.4078,10.1924,10.3119,8319.5,0
+PLYM.US,D,20170817,000000,10.8206,10.8462,10.3232,10.5503,32582.1,0
+PLYM.US,D,20170818,000000,10.5403,10.8394,10.3232,10.8394,11904.8,0
+PLYM.US,D,20170821,000000,10.7604,10.7604,10.3232,10.7019,39024,0
+PLYM.US,D,20170822,000000,10.7104,10.7104,10.5036,10.5217,30564.2,0
+PLYM.US,D,20170823,000000,10.4604,11.0607,10.25,11.0607,46713.7,0
+PLYM.US,D,20170824,000000,10.8462,10.8462,10.5274,10.5274,16029.2,0
+PLYM.US,D,20170825,000000,10.6951,10.8206,10.5563,10.8206,54494.2,0
+PLYM.US,D,20170828,000000,10.7894,10.7894,10.5217,10.5333,37325.7,0
+PLYM.US,D,20170829,000000,10.4908,10.7604,10.4908,10.7604,31973.5,0
+PLYM.US,D,20170830,000000,10.7604,10.7604,10.4723,10.5274,32591.5,0
+PLYM.US,D,20170831,000000,10.4968,10.8206,10.4968,10.8206,26827.8,0
+PLYM.US,D,20170901,000000,10.7537,10.7537,10.5866,10.6884,17310,0
+PLYM.US,D,20170905,000000,10.7537,10.7537,10.5036,10.7418,42025.6,0
+PLYM.US,D,20170906,000000,10.6291,11.0607,10.6291,10.9208,17491.7,0
+PLYM.US,D,20170907,000000,10.9115,11.0183,10.6418,10.8801,34727.4,0
+PLYM.US,D,20170908,000000,10.6115,10.8206,10.5274,10.7019,34839.5,0
+PLYM.US,D,20170911,000000,10.7944,11.0607,10.6951,11.0607,77394.7,0
+PLYM.US,D,20170912,000000,10.7944,11.3575,10.7791,11.3575,43880.8,0
+PLYM.US,D,20170913,000000,11.0055,11.2743,10.8801,10.8801,50585.7,0
+PLYM.US,D,20170914,000000,10.7613,11.3295,10.7613,10.9403,50209.5,0
+PLYM.US,D,20170915,000000,10.9208,11.1183,10.4968,10.4968,172486,0
+PLYM.US,D,20170918,000000,10.6768,10.8427,10.6275,10.6817,57145.5,0
+PLYM.US,D,20170919,000000,10.8605,10.8868,10.5588,10.7301,39237.5,0
+PLYM.US,D,20170920,000000,10.6647,11.1159,10.6647,10.9327,46812.8,0
+PLYM.US,D,20170921,000000,11.0566,11.3337,10.6857,11.0284,73372.9,0
+PLYM.US,D,20170922,000000,10.6768,11.0284,10.5441,10.7902,73058,0
+PLYM.US,D,20170925,000000,10.7062,11.1428,10.7062,10.8206,60754.5,0
+PLYM.US,D,20170926,000000,10.8801,10.9327,10.6418,10.8672,92594.8,0
+PLYM.US,D,20170927,000000,10.6817,10.8801,10.6768,10.8672,69075.2,0
+PLYM.US,D,20170928,000000,10.8767,11.1929,10.8215,11.1395,24259.1,0
+PLYM.US,D,20170929,000000,11.1395,11.2007,10.8419,11.1141,56955.6,0
+PLYM.US,D,20171002,000000,11.1944,11.1998,10.9921,11.1395,12158.4,0
+PLYM.US,D,20171003,000000,11.0658,11.1319,10.9589,11.0284,35173.3,0
+PLYM.US,D,20171004,000000,11.0775,11.2007,11.0293,11.1395,38797.6,0
+PLYM.US,D,20171005,000000,11.1276,11.1898,11.0971,11.1591,17064.7,0
+PLYM.US,D,20171006,000000,11.1683,11.1683,11.0234,11.0234,26165,0
+PLYM.US,D,20171009,000000,11.0423,11.1693,11.0423,11.1693,59566.8,0
+PLYM.US,D,20171010,000000,11.1227,11.2558,11.1227,11.2066,37619.3,0
+PLYM.US,D,20171011,000000,11.1631,11.2439,11.1141,11.2439,7044.56,0
+PLYM.US,D,20171012,000000,11.2846,11.2846,11.1462,11.1462,6281.49,0
+PLYM.US,D,20171013,000000,11.2312,11.2345,11.0775,11.153,14428.8,0
+PLYM.US,D,20171016,000000,11.2261,11.299,11.153,11.2846,41953.6,0
+PLYM.US,D,20171017,000000,11.1752,11.2921,11.1683,11.2319,18699.4,0
+PLYM.US,D,20171018,000000,11.1074,11.2396,10.9921,11.1276,47212.6,0
+PLYM.US,D,20171019,000000,11.2122,11.2608,11.0903,11.1752,15990.3,0
+PLYM.US,D,20171020,000000,11.1141,11.1141,10.9921,11.1007,60351.1,0
+PLYM.US,D,20171023,000000,11.0566,11.0616,10.8419,10.9869,32030.1,0
+PLYM.US,D,20171024,000000,10.9861,10.9861,10.8268,10.9462,54454.1,0
+PLYM.US,D,20171025,000000,10.8215,11.1337,10.8037,11.1337,29983.9,0
+PLYM.US,D,20171026,000000,11.0566,11.2261,11.0566,11.2184,26220.4,0
+PLYM.US,D,20171027,000000,11.1888,11.1944,10.9403,11.1944,66308.3,0
+PLYM.US,D,20171030,000000,11.1141,11.1276,10.9869,11.049,45925.9,0
+PLYM.US,D,20171031,000000,11.0715,11.0775,10.852,11.049,42306.3,0
+PLYM.US,D,20171101,000000,11.0443,11.0708,10.9284,11.0616,28918.9,0
+PLYM.US,D,20171102,000000,10.9869,10.9869,10.8113,10.9081,21208,0
+PLYM.US,D,20171103,000000,10.9081,10.9369,10.6451,10.8944,57839,0
+PLYM.US,D,20171106,000000,10.6021,11.1395,10.6021,11.1395,41375.7,0
+PLYM.US,D,20171107,000000,11.049,11.1276,11.0243,11.0566,6853.5,0
+PLYM.US,D,20171108,000000,10.9987,11.1395,10.9987,11.1276,3639.63,0
+PLYM.US,D,20171109,000000,11.0055,11.153,11.0055,11.153,5671.74,0
+PLYM.US,D,20171110,000000,11.0284,11.2184,11.0284,11.153,52266.3,0
+PLYM.US,D,20171113,000000,11.0971,11.2184,11.0566,11.1683,27759.5,0
+PLYM.US,D,20171114,000000,11.1683,11.1683,11.0971,11.1631,15167.1,0
+PLYM.US,D,20171115,000000,11.1395,11.1683,11.0616,11.1337,27424.6,0
+PLYM.US,D,20171116,000000,11.1683,11.2261,11.0715,11.2261,24590.5,0
+PLYM.US,D,20171117,000000,11.2558,11.2608,11.1141,11.2312,24398.2,0
+PLYM.US,D,20171120,000000,11.1462,11.2312,11.1462,11.2261,14865.1,0
+PLYM.US,D,20171121,000000,11.153,11.2056,11.0828,11.1074,23408.7,0
+PLYM.US,D,20171122,000000,11.2261,11.2261,10.9003,11.0715,27476.5,0
+PLYM.US,D,20171124,000000,10.9081,11.0971,10.9081,11.0971,8584.86,0
+PLYM.US,D,20171127,000000,10.8479,11.0352,10.7733,10.8642,37791.5,0
+PLYM.US,D,20171128,000000,11.0226,11.0616,10.8698,10.9308,78492.7,0
+PLYM.US,D,20171129,000000,10.8944,11.1007,10.8642,10.8884,51679,0
+PLYM.US,D,20171130,000000,11.0106,11.0658,10.9003,11.0159,19865.8,0
+PLYM.US,D,20171201,000000,10.9675,10.9987,10.8698,10.9809,28983.8,0
+PLYM.US,D,20171204,000000,10.9809,11.0159,10.8884,10.8884,54529.6,0
+PLYM.US,D,20171205,000000,10.8767,10.9242,10.5112,10.8642,65811.8,0
+PLYM.US,D,20171206,000000,10.8351,10.9589,10.6564,10.6874,50575.1,0
+PLYM.US,D,20171207,000000,10.7791,10.9386,10.5782,10.9173,131319,0
+PLYM.US,D,20171208,000000,10.9191,11.0971,10.5112,11.0971,113281,0
+PLYM.US,D,20171211,000000,11.1599,11.1599,10.7129,10.7546,45378.6,0
+PLYM.US,D,20171212,000000,10.7733,11.0055,10.7546,10.8479,30342.4,0
+PLYM.US,D,20171213,000000,10.963,10.9809,10.8944,10.8944,1688.9,0
+PLYM.US,D,20171214,000000,10.9589,11.1074,10.9242,11.049,19239.5,0
+PLYM.US,D,20171215,000000,11.0616,11.1591,10.9921,11.1591,21276.4,0
+PLYM.US,D,20171218,000000,11.1074,11.2779,11.1074,11.1921,10970.7,0
+PLYM.US,D,20171219,000000,11.1752,11.2921,11.1141,11.1227,18796.1,0
+PLYM.US,D,20171220,000000,11.3974,11.4871,11.0828,11.0971,12528.7,0
+PLYM.US,D,20171221,000000,11.0566,11.3508,11.0566,11.1462,9467.05,0
+PLYM.US,D,20171222,000000,11.2379,11.2965,11.0971,11.2846,12731.6,0
+PLYM.US,D,20171226,000000,11.2066,11.3413,11.2066,11.2379,15858.2,0
+PLYM.US,D,20171227,000000,11.2643,11.3413,11.2066,11.2921,53855,0
+PLYM.US,D,20171228,000000,11.3888,11.4879,11.2312,11.3702,15019.6,0
+PLYM.US,D,20171229,000000,11.8264,11.8264,11.4255,11.5126,20277.4,0
+PLYM.US,D,20180102,000000,11.5516,11.6195,11.4076,11.5263,33050.3,0
+PLYM.US,D,20180103,000000,11.537,11.595,11.5009,11.537,61607.2,0
+PLYM.US,D,20180104,000000,11.5009,11.8118,11.3151,11.3702,70996.4,0
+PLYM.US,D,20180105,000000,11.3385,11.5263,11.3385,11.5263,32941.8,0
+PLYM.US,D,20180108,000000,11.4331,11.5855,11.0599,11.3575,33038.5,0
+PLYM.US,D,20180109,000000,11.3385,11.6823,11.2549,11.4331,15970.2,0
+PLYM.US,D,20180110,000000,11.5263,11.5263,11.1497,11.2515,34937.4,0
+PLYM.US,D,20180111,000000,11.3812,11.5609,11.2515,11.3085,55118.1,0
+PLYM.US,D,20180112,000000,11.5152,11.5152,11.3085,11.3812,7879.58,0
+PLYM.US,D,20180116,000000,11.2515,11.4702,11.1667,11.4702,15785.1,0
+PLYM.US,D,20180117,000000,11.2956,11.4076,11.1064,11.1631,36927,0
+PLYM.US,D,20180118,000000,11.0895,11.2345,10.9776,11.1761,20770.4,0
+PLYM.US,D,20180119,000000,11.0708,11.3385,11.0708,11.2014,19854,0
+PLYM.US,D,20180122,000000,11.2515,11.3992,11.153,11.3328,8032.9,0
+PLYM.US,D,20180123,000000,11.2811,11.3328,11.1998,11.327,34064.6,0
+PLYM.US,D,20180124,000000,11.2379,11.327,11.0895,11.2141,41852.2,0
+PLYM.US,D,20180125,000000,11.2141,11.2141,11.0616,11.1905,2393,0
+PLYM.US,D,20180126,000000,11.0405,11.1693,11.0405,11.0405,1902.37,0
+PLYM.US,D,20180129,000000,10.9708,10.9987,10.5103,10.7479,47677.3,0
+PLYM.US,D,20180130,000000,10.6359,10.7954,10.1881,10.7401,75547.7,0
+PLYM.US,D,20180131,000000,10.6904,11.5263,10.2908,10.9776,37172.3,0
+PLYM.US,D,20180201,000000,11.2141,11.2329,10.7104,10.7224,14257.7,0
+PLYM.US,D,20180202,000000,11.153,11.153,10.7791,10.7962,2725.59,0
+PLYM.US,D,20180205,000000,10.963,10.963,10.2941,10.4977,17666.2,0
+PLYM.US,D,20180206,000000,10.3104,10.8411,10.2189,10.7164,27464.7,0
+PLYM.US,D,20180207,000000,11.0548,11.0548,10.4723,10.9599,23302.6,0
+PLYM.US,D,20180208,000000,10.9546,10.9546,10.417,10.6359,47955.6,0
+PLYM.US,D,20180209,000000,10.4723,10.8893,10.4723,10.4723,23619.8,0
+PLYM.US,D,20180212,000000,10.5518,10.7666,10.4417,10.7333,9169.85,0
+PLYM.US,D,20180213,000000,10.6596,10.852,10.3671,10.5408,11074.5,0
+PLYM.US,D,20180214,000000,10.5441,10.7902,10.4365,10.4594,9166.31,0
+PLYM.US,D,20180215,000000,10.5588,10.7902,10.4723,10.5518,17844.3,0
+PLYM.US,D,20180216,000000,10.5044,10.7902,10.5044,10.7827,8049.41,0
+PLYM.US,D,20180220,000000,10.5714,10.5918,10.5103,10.5103,3711.57,0
+PLYM.US,D,20180221,000000,10.5231,10.5231,10.0983,10.1245,24083.3,0
+PLYM.US,D,20180222,000000,10.1307,10.4867,10.1245,10.4223,13725.8,0
+PLYM.US,D,20180223,000000,10.4908,10.5994,10.4908,10.5518,4276.51,0
+PLYM.US,D,20180226,000000,10.1431,10.4298,10.1431,10.2477,2936.71,0
+PLYM.US,D,20180227,000000,10.4594,10.5162,10.1307,10.3724,25273.4,0
+PLYM.US,D,20180228,000000,10.3011,10.4478,10.3011,10.4478,3598.35,0
+PLYM.US,D,20180301,000000,10.4908,10.4908,10.2773,10.4298,6348.72,0
+PLYM.US,D,20180302,000000,10.3724,10.5469,10.3724,10.5103,6375.84,0
+PLYM.US,D,20180305,000000,10.5231,10.6714,10.417,10.646,3125.41,0
+PLYM.US,D,20180306,000000,10.4223,10.646,10.2865,10.4045,12450.9,0
+PLYM.US,D,20180307,000000,10.4112,10.7037,10.4112,10.579,5863.98,0
+PLYM.US,D,20180308,000000,10.6904,10.6904,10.5528,10.6596,2748,0
+PLYM.US,D,20180309,000000,10.5518,10.7037,10.5027,10.7037,15855.8,0
+PLYM.US,D,20180312,000000,10.6215,10.7666,10.5918,10.6435,5825.06,0
+PLYM.US,D,20180313,000000,10.7164,11.2141,10.4867,10.902,9846.82,0
+PLYM.US,D,20180314,000000,11.1599,11.1599,10.8642,10.9708,5438.22,0
+PLYM.US,D,20180315,000000,10.9708,10.9708,10.5488,10.9599,4165.64,0
+PLYM.US,D,20180316,000000,10.8708,11.2702,10.8098,11.2702,22961.7,0
+PLYM.US,D,20180319,000000,11.1547,11.1631,10.9327,11.1064,13698.7,0
+PLYM.US,D,20180320,000000,10.8157,11.215,10.8157,11.0962,7491.56,0
+PLYM.US,D,20180321,000000,10.8157,11.0895,10.8157,11.0895,11620.6,0
+PLYM.US,D,20180322,000000,10.8098,11.0895,10.8098,10.9869,4709.35,0
+PLYM.US,D,20180323,000000,10.9954,11.2361,10.963,11.0599,2227.89,0
+PLYM.US,D,20180326,000000,11.0599,11.0599,10.8098,10.963,10778.5,0
+PLYM.US,D,20180327,000000,10.8351,11.1905,10.8098,10.8268,5547.9,0
+PLYM.US,D,20180328,000000,10.9081,10.9893,10.6656,10.6978,1876.42,0
+PLYM.US,D,20180329,000000,10.6342,10.9403,10.6342,10.9403,1519.06,0
+PLYM.US,D,20180402,000000,10.9318,10.9853,10.9081,10.9081,1667.67,0
+PLYM.US,D,20180403,000000,10.831,11.0385,10.6418,10.9776,20194.8,0
+PLYM.US,D,20180404,000000,11.137,11.1428,10.6656,10.78,17426.8,0
+PLYM.US,D,20180405,000000,10.8826,11.0581,10.6656,11.0581,7175.48,0
+PLYM.US,D,20180406,000000,10.7928,11.0792,10.7851,10.9793,8621.42,0
+PLYM.US,D,20180409,000000,10.8386,10.9403,10.8242,10.8877,11980.3,0
+PLYM.US,D,20180410,000000,10.9284,10.9462,10.9284,10.9318,1330.36,0
+PLYM.US,D,20180411,000000,10.7928,10.8242,10.6978,10.8242,19961.3,0
+PLYM.US,D,20180412,000000,10.7234,10.9182,10.7234,10.9182,3328.27,0
+PLYM.US,D,20180413,000000,10.7234,10.8785,10.7234,10.8785,1685.36,0
+PLYM.US,D,20180416,000000,10.7537,10.831,10.6656,10.8242,10677.1,0
+PLYM.US,D,20180417,000000,10.8234,10.8242,10.7113,10.8242,3329.45,0
+PLYM.US,D,20180418,000000,10.7342,10.8555,10.7045,10.7045,2884.81,0
+PLYM.US,D,20180419,000000,10.7928,10.7928,10.6012,10.6012,5158.7,0
+PLYM.US,D,20180420,000000,10.4791,10.6978,10.4426,10.6978,12586.5,0
+PLYM.US,D,20180423,000000,10.4426,10.5408,10.4426,10.4604,13190.4,0
+PLYM.US,D,20180424,000000,10.4493,10.8242,10.3772,10.384,18467,0
+PLYM.US,D,20180425,000000,10.3527,10.4985,10.3154,10.4604,27418.7,0
+PLYM.US,D,20180426,000000,10.5639,10.7537,10.5639,10.7537,18474.1,0
+PLYM.US,D,20180427,000000,10.868,10.9318,10.6088,10.9318,18246.5,0
+PLYM.US,D,20180430,000000,10.9539,10.9539,10.4928,10.9539,10320.9,0
+PLYM.US,D,20180501,000000,10.6367,10.9462,10.5833,10.9462,4251.74,0
+PLYM.US,D,20180502,000000,10.9462,10.9539,10.6012,10.7928,9645.14,0
+PLYM.US,D,20180503,000000,10.7969,10.7969,10.6535,10.6656,6998.57,0
+PLYM.US,D,20180504,000000,10.6978,10.9308,10.6978,10.8242,6628.23,0
+PLYM.US,D,20180507,000000,10.9251,11.0792,10.8242,10.9191,39691.5,0
+PLYM.US,D,20180508,000000,10.8063,10.9853,10.8063,10.9853,3062.9,0
+PLYM.US,D,20180509,000000,11.0792,11.1625,11.0436,11.049,11393,0
+PLYM.US,D,20180510,000000,11.2836,11.5254,11.1736,11.1736,18092,0
+PLYM.US,D,20180511,000000,11.3023,11.5254,11.3023,11.3337,21725.7,0
+PLYM.US,D,20180514,000000,11.4363,11.634,11.3728,11.4006,27955.3,0
+PLYM.US,D,20180515,000000,11.3914,11.4933,11.3914,11.4049,1535.58,0
+PLYM.US,D,20180516,000000,11.4625,11.4625,11.4049,11.4049,11648.9,0
+PLYM.US,D,20180517,000000,11.4414,11.4414,11.316,11.316,10993.2,0
+PLYM.US,D,20180518,000000,11.3208,11.3846,11.2447,11.3846,19655.9,0
+PLYM.US,D,20180521,000000,11.2447,11.2447,10.3408,10.3408,71451.7,0
+PLYM.US,D,20180522,000000,10.5563,10.5707,10.361,10.361,13254.1,0
+PLYM.US,D,20180523,000000,10.2323,10.4358,10.2323,10.3222,23444.1,0
+PLYM.US,D,20180524,000000,10.2432,10.3476,9.60829,9.60829,78885.4,0
+PLYM.US,D,20180525,000000,9.86951,10.5072,9.7863,10.156,112970,0
+PLYM.US,D,20180529,000000,10.2323,10.7537,9.94645,10.7537,11255,0
+PLYM.US,D,20180530,000000,10.7173,10.7537,10.2068,10.5639,95229.6,0
+PLYM.US,D,20180531,000000,11.049,11.049,10.6781,10.7988,27761.9,0
+PLYM.US,D,20180601,000000,10.8242,10.9462,10.7928,10.8242,10243.1,0
+PLYM.US,D,20180604,000000,10.831,11.1625,10.8242,11.1625,38253.9,0
+PLYM.US,D,20180605,000000,11.1625,11.1625,11.1625,11.1625,57.7906,0
+PLYM.US,D,20180606,000000,11.1414,11.1428,10.868,10.8826,4893.33,0
+PLYM.US,D,20180607,000000,10.8937,11.2507,10.8937,10.9081,6201.29,0
+PLYM.US,D,20180608,000000,10.9191,11.103,10.831,10.9853,9218.2,0
+PLYM.US,D,20180611,000000,11.0666,11.1625,10.8555,10.9462,7818.25,0
+PLYM.US,D,20180612,000000,10.8861,11.2515,10.8242,11.0345,16294.6,0
+PLYM.US,D,20180613,000000,10.9462,11.0199,10.875,11.0199,7452.64,0
+PLYM.US,D,20180614,000000,10.9403,11.0023,10.9403,10.9539,5592.72,0
+PLYM.US,D,20180615,000000,10.8612,11.015,10.8081,11.015,12955.7,0
+PLYM.US,D,20180618,000000,10.8979,11.2507,10.8386,10.8386,5847.47,0
+PLYM.US,D,20180619,000000,10.993,11.0023,10.831,10.8386,7423.15,0
+PLYM.US,D,20180620,000000,10.868,10.9853,10.5433,10.8504,19188.8,0
+PLYM.US,D,20180621,000000,10.7342,10.9531,10.7342,10.8268,21437.9,0
+PLYM.US,D,20180622,000000,10.9853,10.9853,10.7613,10.9853,18186.3,0
+PLYM.US,D,20180625,000000,10.8937,10.8937,10.4179,10.7045,11253.8,0
+PLYM.US,D,20180626,000000,10.7045,10.7045,10.384,10.384,26740.5,0
+PLYM.US,D,20180627,000000,10.8037,10.8037,10.4045,10.4045,19090.9,0
+PLYM.US,D,20180628,000000,10.4994,10.6555,10.1392,10.4298,17324.2,0
+PLYM.US,D,20180629,000000,10.4654,10.6535,10.2756,10.4273,6753.25,0
+PLYM.US,D,20180702,000000,10.4594,10.591,10.4594,10.591,472.94,0
+PLYM.US,D,20180703,000000,10.6489,10.6535,10.3493,10.3493,3913.25,0
+PLYM.US,D,20180705,000000,10.4265,10.4723,10.2975,10.4273,5211.77,0
+PLYM.US,D,20180706,000000,10.2918,10.6155,10.1578,10.3748,11363.5,0
+PLYM.US,D,20180709,000000,10.3739,10.4273,10.2918,10.4273,14058.4,0
+PLYM.US,D,20180710,000000,10.3952,10.591,10.3739,10.3942,9358.55,0
+PLYM.US,D,20180711,000000,10.2763,10.5578,10.2763,10.3739,14930,0
+PLYM.US,D,20180712,000000,10.4781,10.5036,10.4342,10.4681,14320.2,0
+PLYM.US,D,20180713,000000,10.6489,10.6489,10.5798,10.5994,72326.8,0
+PLYM.US,D,20180716,000000,10.5188,10.6223,10.4654,10.5572,21427.3,0
+PLYM.US,D,20180717,000000,10.6223,10.6223,10.3433,10.5985,43479.8,0
+PLYM.US,D,20180718,000000,10.5893,10.5893,10.4604,10.4918,2832.92,0
+PLYM.US,D,20180719,000000,9.90589,10.0347,9.8737,9.98453,483642,0
+PLYM.US,D,20180720,000000,10.0025,10.1145,9.9779,10.1001,99173.5,0
+PLYM.US,D,20180723,000000,10.0347,10.1467,9.94486,10.0789,130811,0
+PLYM.US,D,20180724,000000,10.1001,10.1001,9.95248,10.0754,47249.2,0
+PLYM.US,D,20180725,000000,9.95851,10.0737,9.95851,10.0737,73948.5,0
+PLYM.US,D,20180726,000000,10.0619,10.0678,9.89323,9.94071,51657.8,0
+PLYM.US,D,20180727,000000,9.98225,10.0576,9.89323,9.89323,57342.5,0
+PLYM.US,D,20180730,000000,9.90589,9.91618,9.36321,9.74878,129507,0
+PLYM.US,D,20180731,000000,9.50229,9.82702,9.50229,9.53547,69339.4,0
+PLYM.US,D,20180801,000000,9.61166,9.8957,9.61166,9.78815,51638.9,0
+PLYM.US,D,20180802,000000,9.81095,10.1067,9.78122,9.9779,95203.6,0
+PLYM.US,D,20180803,000000,10.0025,10.0347,9.63798,9.63798,82619.4,0
+PLYM.US,D,20180806,000000,9.59373,9.84057,9.50229,9.76856,61012.8,0
+PLYM.US,D,20180807,000000,9.93715,9.95851,9.77538,9.82702,12197.3,0
+PLYM.US,D,20180808,000000,9.82702,10.0899,9.78122,9.78122,21466.2,0
+PLYM.US,D,20180809,000000,9.77538,10.1001,9.74306,10.0494,41465.4,0
+PLYM.US,D,20180810,000000,10.1001,10.2552,9.83297,10.129,40585.5,0
+PLYM.US,D,20180813,000000,10.0101,10.2121,9.98453,10.1991,52529.3,0
+PLYM.US,D,20180814,000000,10.2763,10.2763,10.0754,10.1467,18684,0
+PLYM.US,D,20180815,000000,10.2662,10.2662,9.99155,10.2375,15399.4,0
+PLYM.US,D,20180816,000000,10.3026,10.3026,10.0168,10.1001,27297.2,0
+PLYM.US,D,20180817,000000,10.0101,10.2662,10.0101,10.0959,20873,0
+PLYM.US,D,20180820,000000,10.1601,10.4273,10.1001,10.4273,20152.4,0
+PLYM.US,D,20180821,000000,10.4273,10.4918,10.2053,10.2975,27092,0
+PLYM.US,D,20180822,000000,10.2256,10.2662,10.1356,10.1467,17445.7,0
+PLYM.US,D,20180823,000000,10.0678,10.4918,10.0678,10.1857,33333.4,0
+PLYM.US,D,20180824,000000,10.4654,10.6106,10.0619,10.2662,82717.3,0
+PLYM.US,D,20180827,000000,10.4188,10.7529,10.3687,10.6223,68552.7,0
+PLYM.US,D,20180828,000000,10.6223,10.7471,10.2926,10.5714,31403.9,0
+PLYM.US,D,20180829,000000,10.4273,10.591,10.3408,10.4545,44377.3,0
+PLYM.US,D,20180830,000000,10.3799,10.7471,10.2763,10.5324,24323.9,0
+PLYM.US,D,20180831,000000,10.5188,10.6223,10.4723,10.5122,24746.2,0
+PLYM.US,D,20180904,000000,10.4273,10.4918,10.3799,10.4273,56829.4,0
+PLYM.US,D,20180905,000000,10.3299,10.3629,10.1067,10.1213,45503.6,0
+PLYM.US,D,20180906,000000,10.133,10.3069,10.0347,10.0494,20926.1,0
+PLYM.US,D,20180907,000000,10.0494,10.2722,9.93883,10.1392,20265.6,0
+PLYM.US,D,20180910,000000,10.3629,10.3629,9.97118,10.2918,33246.1,0
+PLYM.US,D,20180911,000000,10.2763,10.5572,10.133,10.4316,49063.1,0
+PLYM.US,D,20180912,000000,10.5122,10.5572,10.3739,10.5255,28203,0
+PLYM.US,D,20180913,000000,10.4594,10.5495,10.2375,10.2375,21036.9,0
+PLYM.US,D,20180914,000000,10.4594,10.5255,10.3095,10.3299,36192.3,0
+PLYM.US,D,20180917,000000,10.2662,10.4985,10.2423,10.3095,22451,0
+PLYM.US,D,20180918,000000,10.2491,10.7462,10.1857,10.4215,53185.1,0
+PLYM.US,D,20180919,000000,10.2423,10.5639,10.1857,10.2491,35633.2,0
+PLYM.US,D,20180920,000000,10.1798,10.5843,10.1798,10.3095,8691.01,0
+PLYM.US,D,20180921,000000,10.3739,10.6943,10.2586,10.6943,27244.1,0
+PLYM.US,D,20180924,000000,10.6223,10.6535,10.1977,10.3687,55385.8,0
+PLYM.US,D,20180925,000000,10.2975,10.6943,10.2975,10.5255,20100.5,0
+PLYM.US,D,20180926,000000,10.5255,10.7496,10.3299,10.5572,35801.9,0
+PLYM.US,D,20180927,000000,10.5147,10.5147,10.3655,10.4519,15452.5,0
+PLYM.US,D,20180928,000000,10.3104,10.5178,10.0289,10.3443,45095.6,0
+PLYM.US,D,20181001,000000,10.3026,10.5843,9.78883,10.4045,43075.2,0
+PLYM.US,D,20181002,000000,10.2416,10.4045,10.0025,10.3687,50043.2,0
+PLYM.US,D,20181003,000000,10.4112,10.4112,10.0025,10.0025,57068.9,0
+PLYM.US,D,20181004,000000,10.0101,10.0101,9.8355,9.86854,17642.6,0
+PLYM.US,D,20181005,000000,10.0101,10.0968,9.25717,10.0915,42417.1,0
+PLYM.US,D,20181008,000000,10.0252,10.0698,9.31325,9.8355,19106.3,0
+PLYM.US,D,20181009,000000,9.67792,9.95673,9.67792,9.74306,11134.7,0
+PLYM.US,D,20181010,000000,9.91084,9.97701,9.65142,9.72952,28343.3,0
+PLYM.US,D,20181011,000000,9.81338,10.0229,9.27756,9.57782,46891.8,0
+PLYM.US,D,20181012,000000,9.60983,9.88812,9.37676,9.53547,5539.65,0
+PLYM.US,D,20181015,000000,9.63028,9.9229,9.28952,9.79731,18187.5,0
+PLYM.US,D,20181016,000000,9.86346,9.88812,9.56673,9.8355,9640.43,0
+PLYM.US,D,20181017,000000,9.905,9.905,9.08434,9.19793,66775.3,0
+PLYM.US,D,20181018,000000,9.26414,9.47596,9.24112,9.46404,10648.8,0
+PLYM.US,D,20181019,000000,9.38951,9.60321,9.34874,9.34874,15571.6,0
+PLYM.US,D,20181022,000000,9.49632,9.58369,9.34874,9.54314,20161.8,0
+PLYM.US,D,20181023,000000,9.2962,9.48259,9.28265,9.28265,10178.2,0
+PLYM.US,D,20181024,000000,9.21564,9.49632,9.21564,9.26414,12389.6,0
+PLYM.US,D,20181025,000000,9.37591,9.39709,9.00887,9.2962,32836.9,0
+PLYM.US,D,20181026,000000,9.17667,9.3191,9.17667,9.30899,15651.8,0
+PLYM.US,D,20181029,000000,9.36914,9.39709,9.2962,9.2962,14399.3,0
+PLYM.US,D,20181030,000000,9.2962,9.34384,9.18345,9.34384,15413.6,0
+PLYM.US,D,20181031,000000,9.47014,9.47014,9.16819,9.34384,18891.6,0
+PLYM.US,D,20181101,000000,9.27507,9.27507,9.02406,9.24112,38311.6,0
+PLYM.US,D,20181102,000000,9.17667,9.27173,8.95537,9.06899,3896.74,0
+PLYM.US,D,20181105,000000,9.19116,9.22242,8.94264,8.98412,43286.4,0
+PLYM.US,D,20181106,000000,8.72302,8.94264,8.1287,8.46191,73434.2,0
+PLYM.US,D,20181107,000000,8.5628,8.70268,8.34153,8.70268,23352.1,0
+PLYM.US,D,20181108,000000,8.58401,8.7357,8.50771,8.7357,14040.7,0
+PLYM.US,D,20181109,000000,8.74174,8.74174,8.50771,8.57554,10053.2,0
+PLYM.US,D,20181112,000000,8.50771,8.54248,7.30742,8.12275,71277.1,0
+PLYM.US,D,20181113,000000,8.28046,8.28046,7.62767,7.63718,141379,0
+PLYM.US,D,20181114,000000,7.34144,9.16318,7.34144,8.68826,83916.8,0
+PLYM.US,D,20181115,000000,8.72815,9.50987,8.72815,9.14092,50616.3,0
+PLYM.US,D,20181116,000000,8.86128,8.86128,8.20841,8.28046,9932.92,0
+PLYM.US,D,20181119,000000,8.27454,8.67643,8.27454,8.67643,9577.92,0
+PLYM.US,D,20181120,000000,8.74174,8.81376,8.18804,8.40851,16529.3,0
+PLYM.US,D,20181121,000000,8.41613,8.97825,8.18128,8.18128,18493,0
+PLYM.US,D,20181123,000000,8.42969,8.42969,8.19654,8.19654,458.787,0
+PLYM.US,D,20181126,000000,8.41698,8.45852,8.17532,8.17532,20965,0
+PLYM.US,D,20181127,000000,8.18128,8.46191,8.12106,8.46191,18296,0
+PLYM.US,D,20181128,000000,8.47548,9.34384,8.06086,8.22788,50782.6,0
+PLYM.US,D,20181129,000000,8.26774,8.57044,7.94242,8.22195,24640,0
+PLYM.US,D,20181130,000000,8.22195,8.62131,8.17532,8.41613,48656.2,0
+PLYM.US,D,20181203,000000,8.67643,9.30899,8.4424,8.60096,137025,0
+PLYM.US,D,20181204,000000,8.68063,8.72563,8.26774,8.26774,6675.41,0
+PLYM.US,D,20181206,000000,8.1287,8.58741,8.08886,8.18804,46186.5,0
+PLYM.US,D,20181207,000000,8.16091,8.54248,8.0082,8.4424,46457.8,0
+PLYM.US,D,20181210,000000,8.30336,8.55604,8.1143,8.1143,27159.2,0
+PLYM.US,D,20181211,000000,8.1143,8.51532,8.0082,8.18804,36110.9,0
+PLYM.US,D,20181212,000000,8.19654,8.37543,8.0082,8.07528,47586.5,0
+PLYM.US,D,20181213,000000,8.17532,8.68148,8.10836,8.55604,35650.9,0
+PLYM.US,D,20181214,000000,9.27664,9.27664,8.1287,8.18128,240432,0
+PLYM.US,D,20181217,000000,8.30336,8.50771,7.44724,7.92073,75421.5,0
+PLYM.US,D,20181218,000000,8.07528,8.4424,7.8751,8.16091,144416,0
+PLYM.US,D,20181219,000000,8.26774,8.67643,8.14904,8.24231,63232.4,0
+PLYM.US,D,20181220,000000,8.27454,8.41868,7.84187,7.92073,91236.1,0
+PLYM.US,D,20181221,000000,7.85414,8.65522,7.85414,8.42123,128625,0
+PLYM.US,D,20181224,000000,8.45428,8.63401,8.32202,8.40851,56009.7,0
+PLYM.US,D,20181226,000000,8.54248,8.80956,7.94903,8.74174,52529.3,0
+PLYM.US,D,20181227,000000,8.66792,8.72815,8.09647,8.26097,62797.2,0
+PLYM.US,D,20181228,000000,8.34999,8.76286,8.2474,8.44072,65768.1,0
+PLYM.US,D,20181231,000000,8.88671,8.88671,8.60437,8.66792,44446.9,0
+PLYM.US,D,20190102,000000,8.67471,9.0986,8.52128,9.08004,24453.7,0
+PLYM.US,D,20190103,000000,9.0986,9.2784,8.90028,9.04364,29610,0
+PLYM.US,D,20190104,000000,9.20474,10.3019,9.12748,10.1017,255026,0
+PLYM.US,D,20190107,000000,10.3095,10.7902,10.2483,10.6596,135964,0
+PLYM.US,D,20190108,000000,10.7426,11.1599,10.7157,11.03,59829.8,0
+PLYM.US,D,20190109,000000,11.1677,11.2719,10.5162,10.5843,68601,0
+PLYM.US,D,20190110,000000,10.4138,10.8471,10.3586,10.3762,76282.5,0
+PLYM.US,D,20190111,000000,10.0611,10.3417,9.86269,9.96524,76165.7,0
+PLYM.US,D,20190114,000000,9.82186,10.1654,9.64209,9.82186,114962,0
+PLYM.US,D,20190115,000000,9.62932,10.1721,9.30555,9.45054,148091,0
+PLYM.US,D,20190116,000000,9.43687,9.84817,9.38265,9.55317,84284.7,0
+PLYM.US,D,20190117,000000,9.62175,10.1924,9.58796,10.0569,48603.1,0
+PLYM.US,D,20190118,000000,10.1654,10.8538,10.0764,10.6052,85289.6,0
+PLYM.US,D,20190122,000000,10.3985,10.8581,10.3408,10.7089,46720.8,0
+PLYM.US,D,20190123,000000,10.6674,10.852,10.4732,10.6674,40061.9,0
+PLYM.US,D,20190124,000000,10.5612,10.7215,10.5612,10.7215,28835.1,0
+PLYM.US,D,20190125,000000,10.7215,10.8581,10.5027,10.852,30134.8,0
+PLYM.US,D,20190128,000000,10.852,10.9496,10.5774,10.8249,39837.8,0
+PLYM.US,D,20190129,000000,10.8403,11.0234,10.6115,10.8183,17098.9,0
+PLYM.US,D,20190130,000000,10.9623,10.9623,10.5639,10.6403,32993.7,0
+PLYM.US,D,20190131,000000,10.7556,11.0234,10.6527,11.0234,20536.9,0
+PLYM.US,D,20190201,000000,11.0715,11.1209,10.5223,10.7696,43004.5,0
+PLYM.US,D,20190204,000000,10.8249,10.8249,10.3586,10.8123,20448.4,0
+PLYM.US,D,20190205,000000,10.7774,10.7902,10.48,10.6596,21705.7,0
+PLYM.US,D,20190206,000000,10.646,10.9157,10.6115,10.8718,19565,0
+PLYM.US,D,20190207,000000,10.7496,10.9343,10.6781,10.9343,13218.7,0
+PLYM.US,D,20190208,000000,10.8471,10.9961,10.7215,10.9961,10524.9,0
+PLYM.US,D,20190211,000000,10.9961,11.1345,10.9267,10.9961,25325.2,0
+PLYM.US,D,20190212,000000,11.1209,11.1209,10.9836,11.03,11882.4,0
+PLYM.US,D,20190213,000000,11.0165,11.0715,10.6527,10.8403,17860.8,0
+PLYM.US,D,20190214,000000,10.9284,11.03,10.8403,10.8403,13383.8,0
+PLYM.US,D,20190215,000000,10.8123,11.0658,10.8123,10.8581,21014.5,0
+PLYM.US,D,20190219,000000,10.9623,10.9836,10.7496,10.9682,10576.8,0
+PLYM.US,D,20190220,000000,10.9893,10.9893,10.7215,10.7342,7531.66,0
+PLYM.US,D,20190221,000000,10.7215,10.7215,10.5162,10.7215,13409.8,0
+PLYM.US,D,20190222,000000,10.7215,10.7215,10.6182,10.6182,20592.3,0
+PLYM.US,D,20190225,000000,10.5162,10.6904,10.2068,10.2136,34294.6,0
+PLYM.US,D,20190226,000000,10.2068,10.7215,10.2068,10.3762,13719.9,0
+PLYM.US,D,20190227,000000,10.4265,10.4409,10.3095,10.4342,9241.79,0
+PLYM.US,D,20190228,000000,10.4519,10.646,10.2068,10.5563,15798,0
+PLYM.US,D,20190301,000000,10.5044,10.6182,10.3952,10.5027,16135.3,0
+PLYM.US,D,20190304,000000,10.7215,10.7215,10.5027,10.5418,13206.9,0
+PLYM.US,D,20190305,000000,10.5875,10.5918,10.3655,10.48,17438.6,0
+PLYM.US,D,20190306,000000,10.3762,10.5639,10.3762,10.451,8449.23,0
+PLYM.US,D,20190307,000000,10.7215,10.7215,10.3164,10.6527,23582.1,0
+PLYM.US,D,20190308,000000,10.6527,10.8979,10.5162,10.6874,54780.8,0
+PLYM.US,D,20190311,000000,10.8403,10.8649,10.5223,10.5223,9263.02,0
+PLYM.US,D,20190312,000000,10.3655,10.6781,10.3502,10.5707,14605.7,0
+PLYM.US,D,20190313,000000,10.5488,10.7919,10.4342,10.7639,33970.3,0
+PLYM.US,D,20190314,000000,10.8403,11.6135,10.8046,11.2379,98132.1,0
+PLYM.US,D,20190315,000000,11.1556,11.4264,11.03,11.03,179361,0
+PLYM.US,D,20190318,000000,11.3413,11.5108,11.1056,11.4302,142712,0
+PLYM.US,D,20190319,000000,11.5881,11.5998,11.3337,11.3337,73598.2,0
+PLYM.US,D,20190320,000000,11.5398,11.5473,11.1744,11.2719,42416,0
+PLYM.US,D,20190321,000000,11.2022,11.5398,11.2022,11.3948,45447,0
+PLYM.US,D,20190322,000000,11.5407,11.6847,11.2303,11.4422,128518,0
+PLYM.US,D,20190325,000000,11.4092,11.6847,11.4092,11.6187,65354.2,0
+PLYM.US,D,20190326,000000,11.8001,11.8001,11.4023,11.5263,51057.4,0
+PLYM.US,D,20190327,000000,11.6499,11.8001,11.4508,11.672,128305,0
+PLYM.US,D,20190328,000000,11.9519,11.9755,11.5643,11.7535,104406,0
+PLYM.US,D,20190329,000000,11.9867,12.0945,11.7417,11.8246,145883,0
+PLYM.US,D,20190401,000000,12.0212,12.0212,11.6347,11.8535,100085,0
+PLYM.US,D,20190402,000000,11.9797,11.9797,11.6347,11.9519,55441.3,0
+PLYM.US,D,20190403,000000,11.9451,12.0212,11.6347,11.8746,58861.5,0
+PLYM.US,D,20190404,000000,11.7891,11.9383,11.6347,11.8669,77351,0
+PLYM.US,D,20190405,000000,11.8803,11.9163,11.7048,11.7111,67094.9,0
+PLYM.US,D,20190408,000000,11.6787,11.8803,11.672,11.7612,62469.3,0
+PLYM.US,D,20190409,000000,11.8803,11.8803,11.7612,11.8104,56329.4,0
+PLYM.US,D,20190410,000000,11.7475,11.8803,11.672,11.8803,52687.4,0
+PLYM.US,D,20190411,000000,11.8803,11.8918,11.7417,11.8104,57616.1,0
+PLYM.US,D,20190412,000000,11.7772,11.8977,11.2489,11.7535,88882,0
+PLYM.US,D,20190415,000000,11.6491,11.9163,11.5363,11.7048,52308.8,0
+PLYM.US,D,20190416,000000,11.8535,11.9519,11.6347,11.8104,47798.8,0
+PLYM.US,D,20190417,000000,11.8398,11.8398,11.4236,11.6347,26851.4,0
+PLYM.US,D,20190418,000000,11.7187,11.7772,11.6491,11.6915,17055.3,0
+PLYM.US,D,20190422,000000,11.7772,11.8949,11.7048,11.8027,33523.3,0
+PLYM.US,D,20190423,000000,11.8803,11.9297,11.7772,11.8465,22285.9,0
+PLYM.US,D,20190424,000000,11.8398,12.1003,11.8398,11.9163,49525.4,0
+PLYM.US,D,20190425,000000,12.0711,12.086,11.885,11.9797,14125.6,0
+PLYM.US,D,20190426,000000,12.0019,12.3029,11.9257,12.2326,39382.5,0
+PLYM.US,D,20190429,000000,12.6115,13.1889,12.5343,12.9158,131906,0
+PLYM.US,D,20190430,000000,13.2458,13.3516,12.9158,13.1965,96285.1,0
+PLYM.US,D,20190501,000000,13.316,13.316,13.0058,13.1674,60154.2,0
+PLYM.US,D,20190502,000000,13.1965,13.3222,12.654,13.316,49375.6,0
+PLYM.US,D,20190503,000000,13.3222,13.3222,12.8378,13.2313,70516.4,0
+PLYM.US,D,20190506,000000,13.2458,13.3222,13.0821,13.1965,40194,0
+PLYM.US,D,20190507,000000,13.216,13.3222,13.0761,13.2507,33296.8,0
+PLYM.US,D,20190508,000000,13.3009,13.7102,13.2313,13.3916,65020.4,0
+PLYM.US,D,20190509,000000,12.1696,13.3568,12.0569,13.2245,59996.1,0
+PLYM.US,D,20190510,000000,13.6077,13.6732,13.1674,13.4271,53568.4,0
+PLYM.US,D,20190513,000000,13.2245,13.6306,13.2245,13.422,88257,0
+PLYM.US,D,20190514,000000,13.5052,13.5968,13.2032,13.5476,84740,0
+PLYM.US,D,20190515,000000,13.3379,13.7102,13.2983,13.5262,51032.7,0
+PLYM.US,D,20190516,000000,12.3029,12.4428,11.9519,11.9519,1117503,0
+PLYM.US,D,20190517,000000,12.0212,12.1274,11.8803,12.079,292223,0
+PLYM.US,D,20190520,000000,12.1274,12.2749,12.0212,12.1764,195648,0
+PLYM.US,D,20190521,000000,12.1696,12.2528,12.162,12.1908,176641,0
+PLYM.US,D,20190522,000000,12.1696,12.4639,12.1696,12.3377,275798,0
+PLYM.US,D,20190523,000000,12.2528,12.7812,12.2391,12.4723,107553,0
+PLYM.US,D,20190524,000000,12.4987,12.7259,11.9594,12.0291,276345,0
+PLYM.US,D,20190528,000000,11.9594,12.6403,11.9594,12.3171,80615.6,0
+PLYM.US,D,20190529,000000,12.224,12.5783,12.1984,12.2963,37377.6,0
+PLYM.US,D,20190530,000000,12.3029,12.5207,12.2452,12.4589,48670.3,0
+PLYM.US,D,20190531,000000,12.3377,12.5069,12.1984,12.4987,85276.6,0
+PLYM.US,D,20190603,000000,12.4987,12.6403,12.0153,12.3808,71301.9,0
+PLYM.US,D,20190604,000000,12.373,12.4987,12.0076,12.4088,83044,0
+PLYM.US,D,20190605,000000,12.5069,12.5844,12.0705,12.1003,78458.5,0
+PLYM.US,D,20190606,000000,12.0705,12.3843,12.0569,12.3315,178457,0
+PLYM.US,D,20190607,000000,12.2901,12.5783,12.2391,12.2817,43780.5,0
+PLYM.US,D,20190610,000000,12.3029,12.487,12.2264,12.4021,77003.1,0
+PLYM.US,D,20190611,000000,12.619,12.619,12.2264,12.2817,89653.4,0
+PLYM.US,D,20190612,000000,12.4368,12.6055,12.3663,12.4589,73634.7,0
+PLYM.US,D,20190613,000000,12.5572,12.6336,12.3104,12.5487,95989.1,0
+PLYM.US,D,20190614,000000,12.5985,12.6403,12.3377,12.3808,55599.3,0
+PLYM.US,D,20190617,000000,12.4794,12.6403,12.4155,12.5487,60562.2,0
+PLYM.US,D,20190618,000000,12.5674,12.7259,12.4639,12.6266,73742.1,0
+PLYM.US,D,20190619,000000,12.7182,12.971,12.5631,12.8174,117300,0
+PLYM.US,D,20190620,000000,12.8228,13.2907,12.6266,13.2092,264270,0
+PLYM.US,D,20190621,000000,13.3297,13.7747,12.8446,13.695,123380,0
+PLYM.US,D,20190624,000000,13.5746,13.661,13.0336,13.2583,64411.8,0
+PLYM.US,D,20190625,000000,13.1459,13.3379,12.8228,12.9363,33517.4,0
+PLYM.US,D,20190626,000000,13.0498,13.3568,12.8854,13.0278,65390.7,0
+PLYM.US,D,20190627,000000,13.1404,13.7665,13.0278,13.6646,75315.4,0
+PLYM.US,D,20190628,000000,13.5442,13.6374,13.2288,13.5942,40324.9,0
+PLYM.US,D,20190701,000000,13.6221,13.6221,12.9516,13.1788,40866.2,0
+PLYM.US,D,20190702,000000,13.156,13.423,13.0209,13.4076,49626.8,0
+PLYM.US,D,20190703,000000,13.4076,13.6154,13.077,13.1788,39691.5,0
+PLYM.US,D,20190705,000000,13.1788,13.6154,13.0398,13.1636,92027.5,0
+PLYM.US,D,20190708,000000,13.423,13.6028,13.2126,13.5442,101696,0
+PLYM.US,D,20190709,000000,13.573,13.917,13.3916,13.6866,78470.3,0
+PLYM.US,D,20190710,000000,13.7102,13.7951,13.2645,13.5086,77551.5,0
+PLYM.US,D,20190711,000000,13.4584,13.5442,13.3407,13.3779,75630.3,0
+PLYM.US,D,20190712,000000,13.3508,13.6087,13.2778,13.3371,54580.3,0
+PLYM.US,D,20190715,000000,13.272,13.5746,13.2126,13.3146,31148,0
+PLYM.US,D,20190716,000000,13.2488,13.4076,13.0626,13.0626,42703.7,0
+PLYM.US,D,20190717,000000,13.3297,13.4001,13.0685,13.1931,30140.7,0
+PLYM.US,D,20190718,000000,13.3508,13.5229,13.0998,13.3508,44231.1,0
+PLYM.US,D,20190719,000000,13.5262,13.9877,13.1006,13.6028,185109,0
+PLYM.US,D,20190722,000000,13.4169,13.5534,13.156,13.2211,40563.1,0
+PLYM.US,D,20190723,000000,13.0998,13.3863,13.0303,13.3863,52343,0
+PLYM.US,D,20190724,000000,13.1788,13.4346,13.1143,13.3568,28409.4,0
+PLYM.US,D,20190725,000000,13.2421,13.4069,13.1202,13.2211,37489.6,0
+PLYM.US,D,20190726,000000,13.3371,13.5221,13.2992,13.4001,36035.4,0
+PLYM.US,D,20190729,000000,13.3636,13.5942,13.3636,13.3916,40687,0
+PLYM.US,D,20190730,000000,13.4738,13.6028,13.3863,13.4153,31217.5,0
+PLYM.US,D,20190731,000000,13.4153,13.633,13.3371,13.3371,28733.7,0
+PLYM.US,D,20190801,000000,13.4847,13.9645,13.2778,13.2778,91388.3,0
+PLYM.US,D,20190802,000000,13.3779,13.6374,13.1278,13.3636,38577,0
+PLYM.US,D,20190805,000000,13.1337,13.2347,13.0032,13.0626,33697.8,0
+PLYM.US,D,20190806,000000,13.2778,13.4569,13.0626,13.2932,36264.2,0
+PLYM.US,D,20190807,000000,13.4153,13.6038,12.9982,13.1337,44704,0
+PLYM.US,D,20190808,000000,13.9232,13.9232,12.7395,12.8608,74507.5,0
+PLYM.US,D,20190809,000000,13.0626,13.1788,12.2163,12.5886,58909.9,0
+PLYM.US,D,20190812,000000,12.6758,13.3448,12.6682,13.005,95222.5,0
+PLYM.US,D,20190813,000000,13.1931,13.6339,13.1931,13.3371,262171,0
+PLYM.US,D,20190814,000000,13.4653,13.5262,13.1337,13.2008,165269,0
+PLYM.US,D,20190815,000000,13.3779,13.4924,13.1337,13.2778,316641,0
+PLYM.US,D,20190816,000000,13.4924,13.4924,13.272,13.2778,227964,0
+PLYM.US,D,20190819,000000,13.3568,13.4847,13.2645,13.4001,200538,0
+PLYM.US,D,20190820,000000,13.4653,13.6646,13.3146,13.3448,187351,0
+PLYM.US,D,20190821,000000,13.2846,13.5476,13.2069,13.4076,405191,0
+PLYM.US,D,20190822,000000,13.5229,13.946,13.4001,13.573,769971,0
+PLYM.US,D,20190823,000000,13.5229,13.7808,13.3568,13.4584,184223,0
+PLYM.US,D,20190826,000000,13.4924,13.8308,13.3916,13.4924,174815,0
+PLYM.US,D,20190827,000000,13.551,13.6732,13.3636,13.4001,186087,0
+PLYM.US,D,20190828,000000,13.4076,13.6087,13.4076,13.4797,166704,0
+PLYM.US,D,20190829,000000,13.4288,13.5756,13.4288,13.5298,99287.9,0
+PLYM.US,D,20190830,000000,13.5592,13.6068,13.3297,13.3916,117270,0
+PLYM.US,D,20190903,000000,13.4076,13.4254,13.2069,13.423,307700,0
+PLYM.US,D,20190904,000000,13.423,13.573,13.3863,13.4924,242380,0
+PLYM.US,D,20190905,000000,13.4507,13.5653,13.3677,13.423,132560,0
+PLYM.US,D,20190906,000000,13.423,13.5298,13.3863,13.3863,134200,0
+PLYM.US,D,20190909,000000,13.573,13.573,13.3297,13.3636,162499,0
+PLYM.US,D,20190910,000000,13.3863,13.4153,13.3146,13.3448,93497,0
+PLYM.US,D,20190911,000000,13.3508,13.3916,13.2211,13.3448,123354,0
+PLYM.US,D,20190912,000000,13.4355,13.4355,13.1337,13.2992,122474,0
+PLYM.US,D,20190913,000000,13.2421,13.3899,12.9914,13.2211,102732,0
+PLYM.US,D,20190916,000000,13.1404,13.3779,13.1404,13.2778,81011.9,0
+PLYM.US,D,20190917,000000,13.2778,13.3916,13.2288,13.3297,66412.1,0
+PLYM.US,D,20190918,000000,13.4153,13.4153,13.2288,13.3636,195593,0
+PLYM.US,D,20190919,000000,13.3713,13.7814,13.3636,13.423,109763,0
+PLYM.US,D,20190920,000000,13.5298,13.7808,13.4288,13.7511,122221,0
+PLYM.US,D,20190923,000000,13.8187,14.3555,13.8187,14.1038,166066,0
+PLYM.US,D,20190924,000000,14.0683,14.1621,13.8018,13.9953,86340.4,0
+PLYM.US,D,20190925,000000,14.0683,14.1038,13.7747,13.8953,141766,0
+PLYM.US,D,20190926,000000,13.1202,13.4076,12.9345,13.1143,1308959,0
+PLYM.US,D,20190927,000000,13.3769,13.5601,13.2304,13.3263,182583,0
+PLYM.US,D,20190930,000000,13.4346,13.8605,13.3425,13.4281,232008,0
+PLYM.US,D,20191001,000000,13.3846,13.3906,12.7683,13.1864,234696,0
+PLYM.US,D,20191002,000000,13.1947,13.1947,12.7463,13.1075,177129,0
+PLYM.US,D,20191003,000000,13.0829,13.4144,13.0186,13.3543,185354,0
+PLYM.US,D,20191004,000000,13.4738,13.4806,13.0186,13.0391,469926,0
+PLYM.US,D,20191007,000000,13.1947,13.7409,13.1345,13.5534,331336,0
+PLYM.US,D,20191008,000000,13.4932,13.6502,13.3769,13.5247,90924.8,0
+PLYM.US,D,20191009,000000,13.6636,13.6636,13.4144,13.5247,79725.2,0
+PLYM.US,D,20191010,000000,13.5534,13.6764,13.3846,13.6044,208367,0
+PLYM.US,D,20191011,000000,13.633,13.8102,13.5458,13.7502,172563,0
+PLYM.US,D,20191014,000000,13.7079,13.78,13.5601,13.6696,103505,0
+PLYM.US,D,20191015,000000,13.6764,13.9256,13.6764,13.8102,172167,0
+PLYM.US,D,20191016,000000,13.8187,13.8833,13.7146,13.8833,288708,0
+PLYM.US,D,20191017,000000,13.9122,14.03,13.8187,13.985,204686,0
+PLYM.US,D,20191018,000000,13.9918,14.1098,13.8393,13.9256,195438,0
+PLYM.US,D,20191021,000000,13.9256,13.985,13.8187,13.9256,214686,0
+PLYM.US,D,20191022,000000,13.9256,14.0936,13.7231,13.7231,105670,0
+PLYM.US,D,20191023,000000,13.7079,13.8102,13.6561,13.8102,113081,0
+PLYM.US,D,20191024,000000,13.8018,13.897,13.6696,13.8393,45261.9,0
+PLYM.US,D,20191025,000000,13.891,13.891,13.6534,13.7146,148318,0
+PLYM.US,D,20191028,000000,13.7231,13.9037,13.5976,13.8393,81027.2,0
+PLYM.US,D,20191029,000000,13.824,13.9256,13.6561,13.846,97389.1,0
+PLYM.US,D,20191030,000000,13.824,13.9256,13.6773,13.9122,59338,0
+PLYM.US,D,20191031,000000,13.9256,13.9256,13.7433,13.824,122341,0
+PLYM.US,D,20191101,000000,13.9256,13.9256,13.78,13.8605,75599.6,0
+PLYM.US,D,20191104,000000,13.9122,13.9994,13.7146,13.8527,160389,0
+PLYM.US,D,20191105,000000,13.8527,13.8527,13.3185,13.3769,77814.5,0
+PLYM.US,D,20191106,000000,13.4806,13.6323,13.0465,13.2677,85354.4,0
+PLYM.US,D,20191107,000000,13.0552,13.3108,12.5853,12.9243,261292,0
+PLYM.US,D,20191108,000000,12.9371,12.982,12.6437,12.871,119855,0
+PLYM.US,D,20191111,000000,12.8634,13.0023,12.8276,12.8845,166969,0
+PLYM.US,D,20191112,000000,12.982,12.9998,12.7182,12.821,55940.2,0
+PLYM.US,D,20191113,000000,12.8997,12.8997,12.6887,12.8276,65978.1,0
+PLYM.US,D,20191114,000000,12.7532,12.9743,12.7259,12.8912,33761.5,0
+PLYM.US,D,20191115,000000,12.9312,13.0948,12.8421,12.9371,55746.7,0
+PLYM.US,D,20191118,000000,12.9243,13.3984,12.9243,13.362,72793.8,0
+PLYM.US,D,20191119,000000,13.3984,13.7656,13.3984,13.5247,93564.3,0
+PLYM.US,D,20191120,000000,13.5976,13.7433,13.4584,13.6764,278443,0
+PLYM.US,D,20191121,000000,13.7433,13.8527,13.4507,13.5976,80321.9,0
+PLYM.US,D,20191122,000000,13.633,13.695,13.026,13.1143,214574,0
+PLYM.US,D,20191125,000000,13.1947,13.5823,13.1947,13.3484,50944.2,0
+PLYM.US,D,20191126,000000,13.362,13.633,13.3203,13.6112,44643.9,0
+PLYM.US,D,20191127,000000,13.7231,13.7231,13.5383,13.6044,82135.9,0
+PLYM.US,D,20191129,000000,13.6636,13.8018,13.567,13.5891,48098.3,0
+PLYM.US,D,20191202,000000,13.6636,13.7433,13.3906,13.6044,125191,0
+PLYM.US,D,20191203,000000,13.6561,13.7288,13.4738,13.5976,76218.8,0
+PLYM.US,D,20191204,000000,13.6561,13.6561,13.3263,13.3484,135316,0
+PLYM.US,D,20191205,000000,13.3984,13.6561,13.3108,13.5601,106458,0
+PLYM.US,D,20191206,000000,13.6407,13.8317,13.6112,13.6696,103856,0
+PLYM.US,D,20191209,000000,13.7433,13.897,13.6816,13.7366,149347,0
+PLYM.US,D,20191210,000000,13.6636,13.8527,13.6494,13.7288,94233,0
+PLYM.US,D,20191211,000000,13.7288,13.7433,13.5746,13.6256,57723.4,0
+PLYM.US,D,20191212,000000,13.7002,13.7002,13.3108,13.4423,110219,0
+PLYM.US,D,20191213,000000,13.5008,13.567,13.3543,13.4507,78502.1,0
+PLYM.US,D,20191216,000000,13.5247,13.7433,13.4281,13.6256,84777.7,0
+PLYM.US,D,20191217,000000,13.6256,13.7951,13.5247,13.5383,67925.2,0
+PLYM.US,D,20191218,000000,13.824,13.8527,13.5316,13.6187,108262,0
+PLYM.US,D,20191219,000000,13.6841,13.78,13.567,13.5891,132678,0
+PLYM.US,D,20191220,000000,13.5976,13.8187,13.3906,13.633,462765,0
+PLYM.US,D,20191223,000000,13.7288,13.7951,13.6187,13.6256,104535,0
+PLYM.US,D,20191224,000000,13.7002,13.7502,13.5976,13.6044,80217,0
+PLYM.US,D,20191226,000000,13.6112,13.7656,12.2706,12.8134,439320,0
+PLYM.US,D,20191227,000000,13.1411,13.6256,13.0552,13.4069,134048,0
+PLYM.US,D,20191230,000000,13.5823,13.5823,13.3646,13.4841,75005.2,0
+PLYM.US,D,20191231,000000,13.545,13.9579,13.5298,13.7611,252403,0
+PLYM.US,D,20200102,000000,13.7687,13.8342,13.44,13.4778,142112,0
+PLYM.US,D,20200103,000000,13.44,13.7687,13.4324,13.7469,124566,0
+PLYM.US,D,20200106,000000,13.7687,13.9113,13.6262,13.6262,84295.3,0
+PLYM.US,D,20200107,000000,13.7756,13.8512,13.4711,13.4909,83374.2,0
+PLYM.US,D,20200108,000000,13.4778,13.5891,13.4324,13.5823,76462.9,0
+PLYM.US,D,20200109,000000,13.6187,13.6941,13.5298,13.6941,48752.9,0
+PLYM.US,D,20200110,000000,13.7402,13.7402,13.6187,13.7018,64704.3,0
+PLYM.US,D,20200113,000000,13.7325,13.8512,13.5601,13.7469,99929.5,0
+PLYM.US,D,20200114,000000,13.7544,13.7544,13.4909,13.605,145427,0
+PLYM.US,D,20200115,000000,13.5229,13.8071,13.5229,13.7325,84579.6,0
+PLYM.US,D,20200116,000000,13.8071,14.0097,13.6866,13.8443,159949,0
+PLYM.US,D,20200117,000000,13.9027,14.0232,13.6941,13.7917,189848,0
+PLYM.US,D,20200121,000000,13.9579,14.135,13.7687,13.9496,447540,0
+PLYM.US,D,20200122,000000,14.046,14.0835,13.896,13.9189,219126,0
+PLYM.US,D,20200123,000000,13.9645,14.0374,13.8426,13.9189,204693,0
+PLYM.US,D,20200124,000000,13.9791,14.0308,13.8223,13.9579,232963,0
+PLYM.US,D,20200127,000000,13.9027,13.9256,13.7967,13.8289,149259,0
+PLYM.US,D,20200128,000000,13.8155,13.9496,13.7831,13.8817,179553,0
+PLYM.US,D,20200129,000000,13.9189,13.9712,13.7687,13.9027,221905,0
+PLYM.US,D,20200130,000000,13.89,14.0165,13.8071,13.8731,280948,0
+PLYM.US,D,20200131,000000,13.9113,13.9712,13.6579,13.7831,298710,0
+PLYM.US,D,20200203,000000,13.7917,14.2114,13.6579,14.046,358778,0
+PLYM.US,D,20200204,000000,14.2029,14.2029,13.7687,14.0232,398169,0
+PLYM.US,D,20200205,000000,13.9791,14.1207,13.8223,13.8731,272329,0
+PLYM.US,D,20200206,000000,13.89,14.0308,13.8817,13.9411,168504,0
+PLYM.US,D,20200207,000000,13.9189,13.9411,13.7018,13.7018,130269,0
+PLYM.US,D,20200210,000000,13.7018,13.9411,13.7018,13.89,134277,0
+PLYM.US,D,20200211,000000,13.9496,14.0545,13.8443,13.9189,227116,0
+PLYM.US,D,20200212,000000,14.0165,14.7422,13.9086,14.6364,585832,0
+PLYM.US,D,20200213,000000,14.6676,15.5283,14.6531,15.5214,288055,0
+PLYM.US,D,20200214,000000,15.4153,16.0878,15.4153,15.5876,247261,0
+PLYM.US,D,20200218,000000,15.5214,15.9167,15.4611,15.7233,207961,0
+PLYM.US,D,20200219,000000,15.8046,15.8046,15.3433,15.5646,249924,0
+PLYM.US,D,20200220,000000,15.6325,15.8935,15.4882,15.7962,98568.5,0
+PLYM.US,D,20200221,000000,15.7383,15.7817,15.491,15.6035,80664,0
+PLYM.US,D,20200224,000000,15.5351,15.6537,15.4121,15.4831,298544,0
+PLYM.US,D,20200225,000000,15.5732,15.6706,14.967,15.1028,164481,0
+PLYM.US,D,20200226,000000,14.9438,15.4831,14.7125,14.9438,463231,0
+PLYM.US,D,20200227,000000,15.3424,15.4611,14.9287,15.2222,302818,0
+PLYM.US,D,20200228,000000,14.9754,15.0787,13.9411,14.046,329252,0
+PLYM.US,D,20200302,000000,14.0835,14.7347,14.0835,14.5031,248202,0
+PLYM.US,D,20200303,000000,14.5166,15.0145,14.2564,14.4368,137191,0
+PLYM.US,D,20200304,000000,14.4948,14.7422,14.3962,14.5702,403899,0
+PLYM.US,D,20200305,000000,14.4124,14.4811,14.2174,14.2402,97047,0
+PLYM.US,D,20200306,000000,14.2251,14.2251,13.612,13.9496,149161,0
+PLYM.US,D,20200309,000000,13.0965,13.3126,12.1019,12.1019,121556,0
+PLYM.US,D,20200310,000000,12.3546,12.4335,11.6135,12.4147,201632,0
+PLYM.US,D,20200311,000000,12.2051,12.3011,11.0685,11.1717,168751,0
+PLYM.US,D,20200312,000000,10.4687,11.0006,9.87887,11.0006,385820,0
+PLYM.US,D,20200313,000000,11.3752,11.9035,10.8844,11.4498,292505,0
+PLYM.US,D,20200316,000000,9.95327,10.8139,8.77051,9.54124,335958,0
+PLYM.US,D,20200317,000000,9.48116,10.0737,9.16727,9.53461,353508,0
+PLYM.US,D,20200318,000000,9.25717,9.46658,7.62844,8.08969,592531,0
+PLYM.US,D,20200319,000000,7.98498,8.08207,7.48395,7.70848,427503,0
+PLYM.US,D,20200320,000000,7.82058,8.3076,7.26631,7.67009,338601,0
+PLYM.US,D,20200323,000000,7.58775,7.58775,5.88195,5.9119,185328,0
+PLYM.US,D,20200324,000000,6.28592,6.63766,5.82967,6.32346,355411,0
+PLYM.US,D,20200325,000000,6.39831,7.8427,6.32346,7.57358,325332,0
+PLYM.US,D,20200326,000000,7.70848,9.46658,7.65243,8.08969,256330,0
+PLYM.US,D,20200327,000000,8.09733,9.42513,8.09733,9.04607,232857,0
+PLYM.US,D,20200330,000000,9.39531,9.6227,8.39069,8.64671,153074,0
+PLYM.US,D,20200331,000000,8.59762,8.79258,8.03431,8.62218,170249,0
+PLYM.US,D,20200401,000000,8.05746,8.44579,7.7417,8.15839,115295,0
+PLYM.US,D,20200402,000000,8.18211,8.61451,7.74579,7.81897,212719,0
+PLYM.US,D,20200403,000000,7.93546,8.2135,7.54831,8.05027,163111,0
+PLYM.US,D,20200406,000000,8.43817,8.99349,8.11174,8.48396,129216,0
+PLYM.US,D,20200407,000000,8.87739,8.99943,8.5611,8.69172,132893,0
+PLYM.US,D,20200408,000000,8.96302,9.0325,8.73068,8.88504,100757,0
+PLYM.US,D,20200409,000000,9.18767,9.53953,7.99643,8.78494,643765,0
+PLYM.US,D,20200413,000000,8.88504,9.29462,8.79258,9.25634,300195,0
+PLYM.US,D,20200414,000000,9.34792,9.60321,8.84687,9.00797,159188,0
+PLYM.US,D,20200415,000000,8.93171,9.02487,8.24825,8.48396,140879,0
+PLYM.US,D,20200416,000000,8.44579,8.76208,8.21263,8.59083,133201,0
+PLYM.US,D,20200417,000000,8.76885,9.61913,8.73068,9.46498,165231,0
+PLYM.US,D,20200420,000000,9.403,9.403,8.94691,8.99943,177667,0
+PLYM.US,D,20200421,000000,8.62218,9.18767,8.52128,8.64671,293984,0
+PLYM.US,D,20200422,000000,8.76208,9.82031,8.61451,9.54986,152624,0
+PLYM.US,D,20200423,000000,9.61913,9.96692,9.17172,9.30972,83962.8,0
+PLYM.US,D,20200424,000000,9.29462,9.65756,8.95457,9.38688,126229,0
+PLYM.US,D,20200427,000000,9.65756,11.3114,9.403,10.8775,204050,0
+PLYM.US,D,20200428,000000,11.2725,11.6832,10.9208,11.4116,226265,0
+PLYM.US,D,20200429,000000,11.7518,12.3384,10.9096,11.287,189920,0
+PLYM.US,D,20200430,000000,11.3735,11.4933,10.4155,10.8249,162658,0
+PLYM.US,D,20200501,000000,10.6232,10.9242,10.2366,10.4833,120656,0
+PLYM.US,D,20200504,000000,10.3823,10.8013,10.1755,10.3994,82628.9,0
+PLYM.US,D,20200505,000000,10.6773,10.7696,10.2068,10.4393,125638,0
+PLYM.US,D,20200506,000000,10.3994,10.5316,9.75745,9.92785,95699,0
+PLYM.US,D,20200507,000000,10.0127,10.4393,9.92785,10.3146,87710.9,0
+PLYM.US,D,20200508,000000,10.0915,11.0715,9.76515,10.8088,178402,0
+PLYM.US,D,20200511,000000,10.5612,11.3499,9.81426,10.5859,230670,0
+PLYM.US,D,20200512,000000,10.8165,10.9403,10.3104,10.3535,160605,0
+PLYM.US,D,20200513,000000,10.3146,10.3146,9.30972,9.34792,105463,0
+PLYM.US,D,20200514,000000,9.30972,9.40985,8.33727,8.90028,165190,0
+PLYM.US,D,20200515,000000,8.90028,9.2359,8.77399,9.13939,65328.2,0
+PLYM.US,D,20200518,000000,9.4803,10.9013,9.4803,10.3994,165569,0
+PLYM.US,D,20200519,000000,10.5859,10.5859,9.68878,9.97464,112851,0
+PLYM.US,D,20200520,000000,9.98225,10.2756,9.66592,10.0975,75521.8,0
+PLYM.US,D,20200521,000000,10.1053,10.5079,9.93547,10.2602,91362.3,0
+PLYM.US,D,20200522,000000,10.3383,10.9708,10.1755,10.7784,105411,0
+PLYM.US,D,20200526,000000,10.9173,11.6823,10.9173,11.3735,134580,0
+PLYM.US,D,20200527,000000,11.7118,11.7282,10.8445,11.504,158608,0
+PLYM.US,D,20200528,000000,11.4735,12.0137,10.9708,11.2031,83805.9,0
+PLYM.US,D,20200529,000000,11.2031,11.8041,11.0499,11.4347,94087.9,0
+PLYM.US,D,20200601,000000,11.3114,12.0605,11.2861,11.8451,66852,0
+PLYM.US,D,20200602,000000,11.821,12.1537,11.5116,11.7433,86325.1,0
+PLYM.US,D,20200603,000000,11.9679,12.2078,11.7118,11.7839,165340,0
+PLYM.US,D,20200604,000000,11.9375,11.9755,11.4422,11.7899,128002,0
+PLYM.US,D,20200605,000000,12.0528,12.2384,11.704,11.9907,252623,0
+PLYM.US,D,20200608,000000,11.9907,12.3784,11.7118,12.3003,353009,0
+PLYM.US,D,20200609,000000,12.1461,12.2732,11.9053,11.9679,325004,0
+PLYM.US,D,20200610,000000,12.0062,12.1214,10.5079,10.8698,240248,0
+PLYM.US,D,20200611,000000,10.4308,10.5774,9.65756,10.028,162994,0
+PLYM.US,D,20200612,000000,10.5004,11.3499,10.4087,11.1489,128709,0
+PLYM.US,D,20200615,000000,10.8249,11.8125,10.8088,11.7974,163882,0
+PLYM.US,D,20200616,000000,12.085,12.085,11.1014,11.4347,187585,0
+PLYM.US,D,20200617,000000,11.5356,11.6669,10.9945,11.287,198650,0
+PLYM.US,D,20200618,000000,11.287,11.8451,11.2497,11.4193,184631,0
+PLYM.US,D,20200619,000000,11.5899,11.6229,10.4604,10.5612,203083,0
+PLYM.US,D,20200622,000000,10.4687,11.0715,10.2918,11.0499,151438,0
+PLYM.US,D,20200623,000000,11.086,11.327,10.7471,11.2031,214391,0
+PLYM.US,D,20200624,000000,11.086,11.2261,10.2151,10.6394,136700,0
+PLYM.US,D,20200625,000000,10.546,11.1794,10.5162,10.6927,305140,0
+PLYM.US,D,20200626,000000,10.5316,10.7851,9.11731,9.15555,2489185,0
+PLYM.US,D,20200629,000000,9.43779,9.99225,9.21828,9.76768,327410,0
+PLYM.US,D,20200630,000000,9.85421,10.2212,9.62683,10.0602,229309,0
+PLYM.US,D,20200701,000000,10.0602,10.218,9.61079,10.0043,225751,0
+PLYM.US,D,20200702,000000,10.218,10.3502,10.0204,10.1375,165966,0
+PLYM.US,D,20200706,000000,10.2093,10.3186,9.95762,10.1847,151963,0
+PLYM.US,D,20200707,000000,10.0347,10.2722,9.9967,10.0832,169160,0
+PLYM.US,D,20200708,000000,10.0602,10.1924,9.7633,10.0983,156976,0
+PLYM.US,D,20200709,000000,10.0983,10.1188,9.20299,9.50144,301044,0
+PLYM.US,D,20200710,000000,9.48438,9.90253,9.46236,9.76768,155635,0
+PLYM.US,D,20200713,000000,9.91014,10.0347,9.50912,9.61913,149414,0
+PLYM.US,D,20200714,000000,9.66669,9.77616,9.27507,9.57251,95461.9,0
+PLYM.US,D,20200715,000000,9.77616,9.92528,9.44623,9.45466,104548,0
+PLYM.US,D,20200716,000000,9.43103,9.47775,9.11649,9.31232,100165,0
+PLYM.US,D,20200717,000000,9.20977,9.60321,9.13602,9.55659,71281.8,0
+PLYM.US,D,20200720,000000,9.65055,9.72115,9.32087,9.48438,114989,0
+PLYM.US,D,20200721,000000,9.60321,9.91855,9.40648,9.68965,127855,0
+PLYM.US,D,20200722,000000,9.72952,9.97286,9.69819,9.92528,90186.5,0
+PLYM.US,D,20200723,000000,9.89471,10.3349,9.87117,10.1924,136640,0
+PLYM.US,D,20200724,000000,10.218,10.2959,10.0347,10.0517,73135.8,0
+PLYM.US,D,20200727,000000,10.0204,10.0204,9.53272,9.95762,147220,0
+PLYM.US,D,20200728,000000,9.79224,10.5274,9.79224,10.5162,105879,0
+PLYM.US,D,20200729,000000,10.5393,10.6884,10.3349,10.6323,75553.6,0
+PLYM.US,D,20200730,000000,10.4374,10.5036,10.3425,10.4519,70974,0
+PLYM.US,D,20200731,000000,10.4823,10.4823,10.0347,10.4291,85724.8,0
+PLYM.US,D,20200803,000000,10.4749,10.7198,10.2323,10.7129,103796,0
+PLYM.US,D,20200804,000000,10.6249,10.9785,10.4823,10.8929,101706,0
+PLYM.US,D,20200805,000000,11.0802,11.1183,10.8529,11.0658,98851.5,0
+PLYM.US,D,20200806,000000,11.3556,11.3556,10.4994,10.5622,123615,0
+PLYM.US,D,20200807,000000,10.6884,11.1115,10.6411,10.9708,121409,0
+PLYM.US,D,20200810,000000,11.0338,11.5022,11.0338,11.1998,128026,0
+PLYM.US,D,20200811,000000,11.3948,11.5923,11.0338,11.0735,128898,0
+PLYM.US,D,20200812,000000,11.3328,11.5525,11.1736,11.3328,69188.4,0
+PLYM.US,D,20200813,000000,11.3413,11.6711,11.0098,11.137,60059.8,0
+PLYM.US,D,20200814,000000,11.1038,11.317,10.8529,11.0174,59735.5,0
+PLYM.US,D,20200817,000000,11.0023,11.1285,10.8301,11.0878,78432.5,0
+PLYM.US,D,20200818,000000,11.0423,11.1285,10.7666,10.8462,70030.5,0
+PLYM.US,D,20200819,000000,10.0983,10.218,9.82459,9.82459,3132127,0
+PLYM.US,D,20200820,000000,9.87975,10.0983,9.86269,9.9967,388235,0
+PLYM.US,D,20200821,000000,10.0915,10.1222,9.82459,10.0043,433515,0
+PLYM.US,D,20200824,000000,10.0432,10.2748,10.0076,10.2093,341133,0
+PLYM.US,D,20200825,000000,10.2722,10.546,10.2093,10.4594,408478,0
+PLYM.US,D,20200826,000000,10.4594,10.8929,10.2136,10.5622,527811,0
+PLYM.US,D,20200827,000000,10.4749,10.8301,10.3733,10.546,346758,0
+PLYM.US,D,20200828,000000,10.6012,10.8301,10.474,10.6884,255385,0
+PLYM.US,D,20200831,000000,10.6714,10.7589,10.4291,10.4908,170731,0
+PLYM.US,D,20200901,000000,10.4908,10.6496,10.4374,10.5316,167805,0
+PLYM.US,D,20200902,000000,10.5231,10.8139,10.4316,10.8063,233377,0
+PLYM.US,D,20200903,000000,10.8529,11.1201,10.4823,10.6323,180080,0
+PLYM.US,D,20200904,000000,10.6323,10.8672,10.218,10.7129,290741,0
+PLYM.US,D,20200908,000000,10.6496,10.7426,10.2722,10.445,338520,0
+PLYM.US,D,20200909,000000,10.5162,10.6639,10.2552,10.4994,300575,0
+PLYM.US,D,20200910,000000,10.4908,10.8386,10.3586,10.4519,211249,0
+PLYM.US,D,20200911,000000,10.5316,10.5316,10.0983,10.3026,147908,0
+PLYM.US,D,20200914,000000,10.3968,10.5859,10.3349,10.5697,223391,0
+PLYM.US,D,20200915,000000,10.6173,10.6367,10.218,10.3655,306899,0
+PLYM.US,D,20200916,000000,10.3502,10.6012,10.1924,10.4215,345419,0
+PLYM.US,D,20200917,000000,10.3264,10.5825,10.2722,10.5162,305570,0
+PLYM.US,D,20200918,000000,10.6496,10.6496,9.97286,9.9967,1014837,0
+PLYM.US,D,20200921,000000,9.82947,9.87975,9.48438,9.70589,263744,0
+PLYM.US,D,20200922,000000,9.75258,9.94071,9.68965,9.8091,159499,0
+PLYM.US,D,20200923,000000,10.2637,10.2637,9.38434,9.549,663277,0
+PLYM.US,D,20200924,000000,9.61079,9.63125,8.78668,9.43103,489510,0
+PLYM.US,D,20200925,000000,9.40648,9.71424,9.40648,9.67438,233865,0
+PLYM.US,D,20200928,000000,9.80072,9.88636,9.64209,9.85421,153757,0
+PLYM.US,D,20200929,000000,9.79984,9.8957,9.49548,9.83803,216680,0
+PLYM.US,D,20200930,000000,9.85421,10.0229,9.5439,9.85421,180618,0
+PLYM.US,D,20201001,000000,9.87975,10.0381,9.79984,10.0306,175755,0
+PLYM.US,D,20201002,000000,9.79136,10.1857,9.78815,10.0873,135634,0
+PLYM.US,D,20201005,000000,10.1416,10.1587,9.81669,10.1103,156056,0
+PLYM.US,D,20201006,000000,10.1984,10.262,9.75823,9.92627,222820,0
+PLYM.US,D,20201007,000000,9.98305,10.0229,9.71933,9.76612,194929,0
+PLYM.US,D,20201008,000000,9.78308,10.0467,9.78308,9.99907,115767,0
+PLYM.US,D,20201009,000000,10.0959,10.1338,9.95179,10.0381,104354,0
+PLYM.US,D,20201012,000000,9.99907,10.2306,9.78308,10.2151,215818,0
+PLYM.US,D,20201013,000000,10.2703,10.2865,9.98305,10.1747,223142,0
+PLYM.US,D,20201014,000000,10.1338,10.3739,10.0229,10.0789,159542,0
+PLYM.US,D,20201015,000000,10.0068,10.167,9.91855,10.0629,214470,0
+PLYM.US,D,20201016,000000,10.0553,10.1188,9.87117,10.0467,226386,0
+PLYM.US,D,20201019,000000,10.0467,10.1899,9.98305,9.99076,230954,0
+PLYM.US,D,20201020,000000,10.0789,10.2781,9.93467,10.2385,127761,0
+PLYM.US,D,20201021,000000,10.2306,10.3349,10.0229,10.1747,223009,0
+PLYM.US,D,20201022,000000,10.2306,10.4696,10.1823,10.3892,232639,0
+PLYM.US,D,20201023,000000,10.4308,10.5572,10.3926,10.5488,148361,0
+PLYM.US,D,20201026,000000,10.4308,10.5178,9.99492,10.2385,302185,0
+PLYM.US,D,20201027,000000,10.3349,10.4977,10.0467,10.1747,135427,0
+PLYM.US,D,20201028,000000,10.262,10.262,10.0068,10.1103,261433,0
+PLYM.US,D,20201029,000000,10.1103,10.3264,9.79984,10.2535,122542,0
+PLYM.US,D,20201030,000000,10.262,10.4393,9.99907,10.1501,221591,0
+PLYM.US,D,20201102,000000,10.2781,10.4393,10.1103,10.4393,131380,0
+PLYM.US,D,20201103,000000,10.4696,10.7809,10.4613,10.7104,176423,0
+PLYM.US,D,20201104,000000,10.6376,10.813,10.4537,10.534,163836,0
+PLYM.US,D,20201105,000000,10.6857,10.868,10.485,10.7248,235464,0
+PLYM.US,D,20201106,000000,10.7809,10.8529,10.4265,10.6689,145587,0
+PLYM.US,D,20201109,000000,11.0284,11.8195,10.2703,10.2703,384499,0
+PLYM.US,D,20201110,000000,10.3808,10.9251,10.3808,10.7572,164004,0
+PLYM.US,D,20201111,000000,10.8767,10.8767,10.5103,10.719,116412,0
+PLYM.US,D,20201112,000000,10.6936,10.7894,10.3095,10.5264,84324.8,0
+PLYM.US,D,20201113,000000,10.574,10.7537,10.5018,10.6215,220319,0
+PLYM.US,D,20201116,000000,10.9251,10.9251,10.7053,10.7809,377145,0
+PLYM.US,D,20201117,000000,10.6773,11.0038,10.6773,10.8529,309641,0
+PLYM.US,D,20201118,000000,10.8597,10.9809,10.5488,10.574,178651,0
+PLYM.US,D,20201119,000000,10.5825,10.6535,10.4537,10.6301,232731,0
+PLYM.US,D,20201120,000000,10.5488,10.6215,10.3934,10.5408,214491,0
+PLYM.US,D,20201123,000000,10.6689,10.813,10.5488,10.6535,297744,0
+PLYM.US,D,20201124,000000,10.7809,10.9327,10.6936,10.741,246428,0
+PLYM.US,D,20201125,000000,10.7809,10.8597,10.6215,10.7572,219194,0
+PLYM.US,D,20201127,000000,10.7572,10.7809,10.4393,10.5902,166585,0
+PLYM.US,D,20201130,000000,10.6215,10.6857,10.3425,10.4936,350991,0
+PLYM.US,D,20201201,000000,10.6936,10.8055,10.3958,10.5488,317804,0
+PLYM.US,D,20201202,000000,10.5488,10.741,10.4772,10.5985,191204,0
+PLYM.US,D,20201203,000000,10.574,11.2122,10.5264,10.9809,343667,0
+PLYM.US,D,20201204,000000,11.0768,11.1007,10.8597,11.0837,179415,0
+PLYM.US,D,20201207,000000,11.1007,11.1007,10.7604,10.8055,159633,0
+PLYM.US,D,20201208,000000,10.8055,10.8268,10.5985,10.7104,245276,0
+PLYM.US,D,20201209,000000,10.7733,10.8597,10.6129,10.7496,233638,0
+PLYM.US,D,20201210,000000,10.7496,10.8301,10.6603,10.7019,251189,0
+PLYM.US,D,20201211,000000,10.6603,10.741,10.5554,10.6215,203127,0
+PLYM.US,D,20201214,000000,10.7894,10.9496,10.6215,10.7894,408809,0
+PLYM.US,D,20201215,000000,10.813,11.3245,10.7019,11.2921,422083,0
+PLYM.US,D,20201216,000000,11.2921,11.8111,11.2684,11.5322,372522,0
+PLYM.US,D,20201217,000000,11.5881,12.1003,11.5491,11.8526,344629,0
+PLYM.US,D,20201218,000000,11.8111,12.0113,11.2122,11.317,2520235,0
+PLYM.US,D,20201221,000000,11.1083,11.4915,10.9809,11.4828,368157,0
+PLYM.US,D,20201222,000000,11.4915,11.7559,11.2684,11.5805,317496,0
+PLYM.US,D,20201223,000000,11.6119,11.7762,11.4771,11.7153,241982,0
+PLYM.US,D,20201224,000000,11.6688,11.8526,11.4363,11.8526,130468,0
+PLYM.US,D,20201228,000000,11.8526,12.0509,11.7078,12.0509,223747,0
+PLYM.US,D,20201229,000000,12.0587,12.0587,11.9026,12.0113,295966,0
+PLYM.US,D,20201230,000000,12.1409,12.1409,11.8086,11.9467,281623,0
+PLYM.US,D,20201231,000000,11.979,12.2061,11.8001,12.1409,191144,0
+PLYM.US,D,20210104,000000,12.2223,12.2376,11.9391,12.0519,310694,0
+PLYM.US,D,20210105,000000,12.0349,12.2299,11.8653,11.9467,263498,0
+PLYM.US,D,20210106,000000,12.0596,12.1154,11.9391,12.0596,205047,0
+PLYM.US,D,20210107,000000,12.0596,12.085,11.7772,11.9637,274044,0
+PLYM.US,D,20210108,000000,12.0113,12.1069,11.8255,12.0935,166420,0
+PLYM.US,D,20210111,000000,12.085,12.2223,11.7033,11.8415,125534,0
+PLYM.US,D,20210112,000000,11.8331,11.9637,11.7033,11.8967,111041,0
+PLYM.US,D,20210113,000000,11.8813,12.0349,11.8415,11.8967,537718,0
+PLYM.US,D,20210114,000000,11.9867,12.2411,11.89,12.0349,302582,0
+PLYM.US,D,20210115,000000,11.9467,12.1409,11.8331,12.1154,313561,0
+PLYM.US,D,20210119,000000,12.2061,12.2868,11.9135,12.0274,205541,0
+PLYM.US,D,20210120,000000,12.0519,12.1806,11.9391,12.0935,1739795,0
+PLYM.US,D,20210121,000000,12.1239,12.2827,12.0767,12.1239,245768,0
+PLYM.US,D,20210122,000000,12.0935,12.308,11.9221,12.2783,342958,0
+PLYM.US,D,20210125,000000,12.2613,12.6427,12.1409,12.3188,1143453,0
+PLYM.US,D,20210126,000000,12.3265,12.5454,12.0274,12.1569,265687,0
+PLYM.US,D,20210127,000000,12.0028,12.1324,11.7358,11.9391,564227,0
+PLYM.US,D,20210128,000000,11.9467,11.9467,11.566,11.6804,219197,0
+PLYM.US,D,20210129,000000,11.6636,11.8578,11.299,11.8502,257671,0
+PLYM.US,D,20210201,000000,11.8578,12.1069,11.6067,12.0767,265760,0
+PLYM.US,D,20210202,000000,12.4003,12.4155,12.0433,12.1324,576402,0
+PLYM.US,D,20210203,000000,12.085,12.3265,11.9306,12.3188,349502,0
+PLYM.US,D,20210204,000000,12.4232,12.7805,12.3427,12.6826,500649,0
+PLYM.US,D,20210205,000000,12.731,12.91,12.2827,12.4562,472898,0
+PLYM.US,D,20210208,000000,12.4807,12.5937,12.3519,12.4088,159607,0
+PLYM.US,D,20210209,000000,12.3833,12.4088,12.085,12.2536,167378,0
+PLYM.US,D,20210210,000000,12.2783,12.7556,12.2376,12.2613,237728,0
+PLYM.US,D,20210211,000000,12.2954,12.4403,12.1655,12.2536,225742,0
+PLYM.US,D,20210212,000000,12.2223,12.3341,12.101,12.3112,320351,0
+PLYM.US,D,20210216,000000,12.3112,12.5783,12.2223,12.3588,430422,0
+PLYM.US,D,20210217,000000,12.3758,12.4478,12.1484,12.1806,200501,0
+PLYM.US,D,20210218,000000,12.1974,12.3341,12.1239,12.2138,174317,0
+PLYM.US,D,20210219,000000,12.2452,12.3672,12.1409,12.3513,200359,0
+PLYM.US,D,20210222,000000,12.3188,12.7889,12.2817,12.6751,111019,0
+PLYM.US,D,20210223,000000,12.6826,12.9345,12.4892,12.9014,220811,0
+PLYM.US,D,20210224,000000,12.9499,13.0635,12.6911,12.731,205561,0
+PLYM.US,D,20210225,000000,12.821,12.9499,12.0935,12.1891,189014,0
+PLYM.US,D,20210226,000000,12.3588,12.5622,11.7527,12.0767,316092,0
+PLYM.US,D,20210301,000000,12.3758,12.7719,12.1806,12.4562,331469,0
+PLYM.US,D,20210302,000000,12.4647,12.877,12.3427,12.7964,279931,0
+PLYM.US,D,20210303,000000,12.7805,13.1516,12.6751,13.1126,313265,0
+PLYM.US,D,20210304,000000,13.1202,13.4916,12.999,13.0635,413847,0
+PLYM.US,D,20210305,000000,13.1855,13.4916,12.8928,13.0321,516911,0
+PLYM.US,D,20210308,000000,13.088,13.3398,12.7719,13.2338,218997,0
+PLYM.US,D,20210309,000000,13.2898,13.5,13.0795,13.1049,358812,0
+PLYM.US,D,20210310,000000,13.1126,13.4355,13.1126,13.2815,160024,0
+PLYM.US,D,20210311,000000,13.2737,13.5086,13.1769,13.5086,280438,0
+PLYM.US,D,20210312,000000,13.5976,13.6628,13.362,13.5891,592270,0
+PLYM.US,D,20210315,000000,13.573,14.1318,13.4526,14.0428,744045,0
+PLYM.US,D,20210316,000000,14.0343,14.0343,13.7673,13.8249,520435,0
+PLYM.US,D,20210317,000000,13.8249,13.8298,13.3228,13.5976,819915,0
+PLYM.US,D,20210318,000000,13.5976,13.7433,13.4034,13.4687,409399,0
+PLYM.US,D,20210319,000000,13.4687,13.5814,13.2898,13.4355,976088,0
+PLYM.US,D,20210322,000000,13.5086,13.5653,13.2737,13.4355,355589,0
+PLYM.US,D,20210323,000000,13.3543,13.6058,13.3543,13.4439,228494,0
+PLYM.US,D,20210324,000000,13.4764,13.897,13.3873,13.4764,284549,0
+PLYM.US,D,20210325,000000,13.0795,13.6384,13.0795,13.5578,163256,0
+PLYM.US,D,20210326,000000,13.6058,13.8722,13.5501,13.8722,126045,0
+PLYM.US,D,20210329,000000,13.946,14.0511,13.6628,13.7917,194258,0
+PLYM.US,D,20210330,000000,13.7187,13.8579,13.5951,13.7018,170096,0
+PLYM.US,D,20210331,000000,13.7433,13.9062,13.5552,13.8002,245953,0
+PLYM.US,D,20210401,000000,13.8171,14.0291,13.7018,13.9961,117792,0
+PLYM.US,D,20210405,000000,14.1115,14.2505,13.9783,14.1189,517277,0
+PLYM.US,D,20210406,000000,14.2097,14.3157,14.0122,14.0545,401221,0
+PLYM.US,D,20210407,000000,14.0791,14.2342,14.0122,14.0867,134668,0
+PLYM.US,D,20210408,000000,14.0867,14.3073,13.9877,14.2419,778812,0
+PLYM.US,D,20210409,000000,14.291,14.3073,13.9961,14.1189,142715,0
+PLYM.US,D,20210412,000000,14.135,14.2012,14.0291,14.1189,148235,0
+PLYM.US,D,20210413,000000,14.0707,14.3328,14.0707,14.291,175971,0
+PLYM.US,D,20210414,000000,14.3328,14.4956,14.2206,14.3242,229105,0
+PLYM.US,D,20210415,000000,14.3725,14.4717,14.2674,14.3497,374905,0
+PLYM.US,D,20210416,000000,14.4801,14.7999,14.381,14.6268,184196,0
+PLYM.US,D,20210419,000000,14.6182,14.6345,14.3242,14.4311,296195,0
+PLYM.US,D,20210420,000000,14.448,14.6268,14.3582,14.4801,175536,0
+PLYM.US,D,20210421,000000,14.5041,14.7016,14.4717,14.6515,138273,0
+PLYM.US,D,20210422,000000,14.7016,14.7999,14.4878,14.4878,155876,0
+PLYM.US,D,20210423,000000,14.5531,14.5947,14.3497,14.5616,149521,0
+PLYM.US,D,20210426,000000,14.6599,14.7585,14.521,14.7585,161153,0
+PLYM.US,D,20210427,000000,14.7413,14.7499,14.4717,14.7413,132259,0
+PLYM.US,D,20210428,000000,14.7338,14.9468,14.693,14.8643,176839,0
+PLYM.US,D,20210429,000000,14.9468,15.0882,14.9101,15.0034,149341,0
+PLYM.US,D,20210430,000000,14.9889,15.2738,14.8567,15.2653,141866,0
+PLYM.US,D,20210503,000000,15.3561,15.4704,15.2493,15.2824,174559,0
+PLYM.US,D,20210504,000000,15.2408,15.3882,15.0235,15.1754,373386,0
+PLYM.US,D,20210505,000000,15.1754,15.1754,14.638,14.7914,81668.8,0
+PLYM.US,D,20210506,000000,14.8482,15.0941,14.7413,15.0941,138184,0
+PLYM.US,D,20210507,000000,14.8643,15.4628,14.8643,15.4138,453145,0
+PLYM.US,D,20210510,000000,15.6026,16.1184,15.5324,15.9698,279480,0
+PLYM.US,D,20210511,000000,15.5605,15.9376,15.201,15.8234,386580,0
+PLYM.US,D,20210512,000000,15.8563,15.9214,15.201,15.257,221823,0
+PLYM.US,D,20210513,000000,15.2738,15.6181,15.201,15.5283,175250,0
+PLYM.US,D,20210514,000000,15.6926,15.8563,15.5773,15.7487,187232,0
+PLYM.US,D,20210517,000000,15.7336,15.9214,15.6112,15.7896,272979,0
+PLYM.US,D,20210518,000000,15.7979,16.0114,15.6587,15.8877,132103,0
+PLYM.US,D,20210519,000000,15.8402,15.8877,15.5859,15.7739,130903,0
+PLYM.US,D,20210520,000000,15.8478,16.0114,15.7817,15.8877,124952,0
+PLYM.US,D,20210521,000000,15.9698,16.0776,15.8478,16.0277,273522,0
+PLYM.US,D,20210524,000000,16.1261,16.2192,16.0852,16.1184,136737,0
+PLYM.US,D,20210525,000000,16.2082,16.2082,15.7979,15.8063,132301,0
+PLYM.US,D,20210526,000000,15.7487,15.8792,15.7165,15.7654,209853,0
+PLYM.US,D,20210527,000000,15.7654,15.7654,15.5944,15.6502,269163,0
+PLYM.US,D,20210528,000000,15.742,15.7654,15.6112,15.6756,172679,0
+PLYM.US,D,20210601,000000,15.7487,15.9623,15.6756,15.8234,239450,0
+PLYM.US,D,20210602,000000,15.8639,15.8792,15.7003,15.8063,247570,0
+PLYM.US,D,20210603,000000,15.8478,16.0114,15.7336,15.9214,183013,0
+PLYM.US,D,20210604,000000,15.987,15.9946,15.8402,15.9698,264043,0
+PLYM.US,D,20210607,000000,16.0114,16.3387,16.0114,16.298,314828,0
+PLYM.US,D,20210608,000000,16.3387,16.5686,16.1506,16.3879,408727,0
+PLYM.US,D,20210609,000000,16.494,16.6822,16.4538,16.5524,231651,0
+PLYM.US,D,20210610,000000,16.544,16.6178,16.3794,16.5355,240646,0
+PLYM.US,D,20210611,000000,16.3151,16.6009,16.2565,16.3794,246618,0
+PLYM.US,D,20210614,000000,16.4458,16.477,16.2489,16.3642,139019,0
+PLYM.US,D,20210615,000000,16.3642,16.4007,16.1828,16.2639,106758,0
+PLYM.US,D,20210616,000000,16.2639,16.3557,16.2167,16.2489,285378,0
+PLYM.US,D,20210617,000000,16.2338,16.4701,16.2338,16.3966,633553,0
+PLYM.US,D,20210618,000000,16.2252,16.3794,15.7003,15.913,754391,0
+PLYM.US,D,20210621,000000,16.0277,16.6338,15.913,16.5101,481276,0
+PLYM.US,D,20210622,000000,16.544,16.7075,16.405,16.544,421078,0
+PLYM.US,D,20210623,000000,16.6009,16.9945,16.5244,16.5847,354452,0
+PLYM.US,D,20210624,000000,16.5847,16.6671,16.5017,16.5924,255134,0
+PLYM.US,D,20210625,000000,16.6671,16.8865,16.4538,16.544,2331442,0
+PLYM.US,D,20210628,000000,16.5483,16.5686,16.2896,16.4458,338350,0
+PLYM.US,D,20210629,000000,16.511,16.6526,16.3879,16.4701,292567,0
+PLYM.US,D,20210630,000000,16.4118,16.6272,16.3787,16.5702,237941,0
+PLYM.US,D,20210701,000000,16.5942,16.6933,16.4829,16.661,264211,0
+PLYM.US,D,20210702,000000,16.744,16.8177,16.5279,16.661,243429,0
+PLYM.US,D,20210706,000000,16.661,16.9085,16.5373,16.868,337820,0
+PLYM.US,D,20210707,000000,16.9425,16.9755,16.6526,16.784,421458,0
+PLYM.US,D,20210708,000000,16.6025,16.9169,16.5617,16.784,197115,0
+PLYM.US,D,20210709,000000,16.8517,17.2817,16.6933,17.1909,231222,0
+PLYM.US,D,20210712,000000,17.1316,17.687,17.1316,17.6122,235912,0
+PLYM.US,D,20210713,000000,17.6122,17.7124,17.2817,17.3562,167672,0
+PLYM.US,D,20210714,000000,17.3562,17.5962,17.2478,17.5376,163198,0
+PLYM.US,D,20210715,000000,17.5122,17.9192,17.4555,17.8276,612642,0
+PLYM.US,D,20210716,000000,17.7946,18.2084,17.7607,18.0174,317542,0
+PLYM.US,D,20210719,000000,17.8354,18.0015,17.4257,17.7039,233608,0
+PLYM.US,D,20210720,000000,17.8115,18.7874,17.7777,18.6466,392655,0
+PLYM.US,D,20210721,000000,18.7222,19.2013,18.6713,18.8782,322843,0
+PLYM.US,D,20210722,000000,18.8544,18.8544,18.3246,18.5975,162143,0
+PLYM.US,D,20210723,000000,18.5805,18.6798,18.2169,18.5636,161790,0
+PLYM.US,D,20210726,000000,18.589,18.7009,18.2822,18.4982,194059,0
+PLYM.US,D,20210727,000000,18.4814,18.589,18.3331,18.4483,148748,0
+PLYM.US,D,20210728,000000,18.4483,18.6883,18.2501,18.6231,230767,0
+PLYM.US,D,20210729,000000,18.7383,19.1107,18.7383,19.0775,153119,0
+PLYM.US,D,20210730,000000,19.0936,19.3428,18.9239,19.1021,287194,0
+PLYM.US,D,20210802,000000,19.1275,19.3428,18.6798,18.6969,118319,0
+PLYM.US,D,20210803,000000,18.7222,18.7543,18.4068,18.6629,104687,0
+PLYM.US,D,20210804,000000,18.606,18.7299,18.3897,18.5805,159019,0
+PLYM.US,D,20210805,000000,18.7222,19.0852,18.6272,18.8953,135954,0
+PLYM.US,D,20210806,000000,19.0027,19.0027,18.1176,18.6231,502921,0
+PLYM.US,D,20210809,000000,18.7543,19.0275,18.4365,18.5399,146185,0
+PLYM.US,D,20210810,000000,18.5636,18.8291,18.4407,18.5147,351120,0
+PLYM.US,D,20210811,000000,18.523,18.6713,18.3737,18.4068,154575,0
+PLYM.US,D,20210812,000000,18.4982,18.6798,18.3897,18.4645,101120,0
+PLYM.US,D,20210813,000000,18.5719,18.7874,18.4645,18.6969,190263,0
+PLYM.US,D,20210816,000000,18.6883,19.1191,18.589,19.019,317779,0
+PLYM.US,D,20210817,000000,18.8544,19.0231,18.7383,18.9782,163625,0
+PLYM.US,D,20210818,000000,18.9696,19.0852,18.6756,18.7468,125883,0
+PLYM.US,D,20210819,000000,18.5313,18.7618,18.5147,18.6231,142827,0
+PLYM.US,D,20210820,000000,18.5467,18.7961,18.523,18.7222,254170,0
+PLYM.US,D,20210823,000000,18.7874,18.8544,18.3331,18.6629,404701,0
+PLYM.US,D,20210824,000000,18.7299,18.8205,18.6231,18.7383,196450,0
+PLYM.US,D,20210825,000000,18.8375,18.919,18.5552,18.589,174668,0
+PLYM.US,D,20210826,000000,18.5975,18.6713,18.3458,18.4814,149582,0
+PLYM.US,D,20210827,000000,18.4982,18.8823,18.4982,18.7789,147439,0
+PLYM.US,D,20210830,000000,18.8705,19.631,18.6629,19.6234,1798405,0
+PLYM.US,D,20210831,000000,19.6234,19.8303,19.3546,19.4998,290762,0
+PLYM.US,D,20210901,000000,19.5657,19.5743,19.2352,19.4828,232885,0
+PLYM.US,D,20210902,000000,19.5489,19.8965,19.4581,19.6564,380885,0
+PLYM.US,D,20210903,000000,19.5828,19.6148,19.3242,19.5489,114091,0
+PLYM.US,D,20210907,000000,19.4998,19.4998,19.3091,19.3827,102948,0
+PLYM.US,D,20210908,000000,19.3343,19.6148,19.326,19.4913,279773,0
+PLYM.US,D,20210909,000000,19.4411,19.5074,19.2436,19.2835,196741,0
+PLYM.US,D,20210910,000000,19.2835,19.2835,18.862,18.9867,285536,0
+PLYM.US,D,20210913,000000,19.0775,19.2098,18.9452,19.0775,564727,0
+PLYM.US,D,20210914,000000,19.069,19.3759,19.069,19.3175,171945,0
+PLYM.US,D,20210915,000000,19.2835,19.2835,18.962,19.1191,227255,0
+PLYM.US,D,20210916,000000,19.0775,19.3546,19.0528,19.2523,120008,0
+PLYM.US,D,20210917,000000,19.259,19.359,18.9987,19.0775,629611,0
+PLYM.US,D,20210920,000000,18.9283,19.1606,18.6969,19.0275,423283,0
+PLYM.US,D,20210921,000000,19.1275,19.2819,18.8782,18.8782,213909,0
+PLYM.US,D,20210922,000000,19.0027,19.2352,18.7789,19.1191,207013,0
+PLYM.US,D,20210923,000000,19.1928,19.3175,18.9696,19.0275,218695,0
+PLYM.US,D,20210924,000000,19.0528,19.0528,18.5552,18.6231,140779,0
+PLYM.US,D,20210927,000000,18.4898,18.9553,18.4153,18.7543,314042,0
+PLYM.US,D,20210928,000000,18.7543,18.7543,18.506,18.6798,269765,0
+PLYM.US,D,20210929,000000,18.5967,18.9052,18.4967,18.8139,165895,0
+PLYM.US,D,20210930,000000,18.9561,19.0978,18.8341,19.0054,297488,0
+PLYM.US,D,20211001,000000,19.1233,19.2233,18.8799,19.2148,190736,0
+PLYM.US,D,20211004,000000,19.2148,19.4063,19.0809,19.3403,111888,0
+PLYM.US,D,20211005,000000,19.3403,19.3403,19.0647,19.1062,130031,0
+PLYM.US,D,20211006,000000,18.8968,19.4904,18.8391,19.4659,123420,0
+PLYM.US,D,20211007,000000,19.4659,19.8329,19.4659,19.6318,267359,0
+PLYM.US,D,20211008,000000,19.6405,19.7914,19.3895,19.4487,218800,0
+PLYM.US,D,20211011,000000,19.515,19.8242,19.1562,19.799,191715,0
+PLYM.US,D,20211012,000000,19.8584,20.1756,19.8075,20.1084,102527,0
+PLYM.US,D,20211013,000000,19.7744,20.4255,19.7744,20.3679,554591,0
+PLYM.US,D,20211014,000000,20.5095,20.5731,20.1756,20.2753,176238,0
+PLYM.US,D,20211015,000000,20.4849,20.6681,20.2255,20.2424,190425,0
+PLYM.US,D,20211018,000000,20.1501,20.4934,20.1415,20.4679,100927,0
+PLYM.US,D,20211019,000000,20.5182,20.7189,20.4171,20.4595,136189,0
+PLYM.US,D,20211020,000000,20.5095,20.8851,20.4426,20.8105,166720,0
+PLYM.US,D,20211021,000000,20.785,21.0191,20.6264,20.7767,217158,0
+PLYM.US,D,20211022,000000,20.8775,21.1522,20.8021,20.969,122255,0
+PLYM.US,D,20211025,000000,21.003,21.003,20.6681,20.9359,121025,0
+PLYM.US,D,20211026,000000,21.0361,21.0437,20.7189,20.9521,186910,0
+PLYM.US,D,20211027,000000,20.8689,20.9943,20.6018,20.7189,138307,0
+PLYM.US,D,20211028,000000,20.7681,21.3031,20.7681,21.2946,160684,0
+PLYM.US,D,20211029,000000,21.269,21.6874,21.1989,21.3531,249702,0
+PLYM.US,D,20211101,000000,21.3456,21.6211,21.0607,21.5956,159608,0
+PLYM.US,D,20211102,000000,21.604,21.7126,21.3948,21.6125,193683,0
+PLYM.US,D,20211103,000000,21.5956,21.9551,21.4118,21.7958,305466,0
+PLYM.US,D,20211104,000000,21.9045,22.3138,21.9045,22.1052,183925,0
+PLYM.US,D,20211105,000000,22.3648,23.0236,21.8722,22.565,351512,0
+PLYM.US,D,20211108,000000,22.8319,23.6043,22.5435,22.8406,327058,0
+PLYM.US,D,20211109,000000,22.8073,23.3923,22.6479,23.2415,201505,0
+PLYM.US,D,20211110,000000,23.2245,23.9051,23.0913,23.5416,257581,0
+PLYM.US,D,20211111,000000,23.5841,24.3446,23.518,24.0682,344364,0
+PLYM.US,D,20211112,000000,24.1854,24.7624,24.1361,24.5616,636762,0
+PLYM.US,D,20211115,000000,24.6201,25.1466,24.6201,24.6454,354732,0
+PLYM.US,D,20211116,000000,24.7286,24.7286,24.2274,24.4277,384314,0
+PLYM.US,D,20211117,000000,24.3487,24.5446,23.7452,24.2853,397116,0
+PLYM.US,D,20211118,000000,24.2853,24.553,24.1854,24.3191,368385,0
+PLYM.US,D,20211119,000000,24.2274,25.0287,24.1276,24.8118,597084,0
+PLYM.US,D,20211122,000000,24.9957,25.1628,24.7117,24.8627,510901,0
+PLYM.US,D,20211123,000000,24.8712,25.4043,24.8712,25.1628,726837,0
+PLYM.US,D,20211124,000000,25.2,25.7147,25.0882,25.4977,619081,0
+PLYM.US,D,20211126,000000,25.2639,25.3976,24.5116,24.9373,295050,0
+PLYM.US,D,20211129,000000,25.1797,25.8147,25.0213,25.4637,513110,0
+PLYM.US,D,20211130,000000,25.2129,25.4385,24.7864,24.8542,3629984,0
+PLYM.US,D,20211201,000000,25.2044,25.6638,24.5779,24.5779,689124,0
+PLYM.US,D,20211202,000000,24.7624,25.5554,24.4107,24.9882,648195,0
+PLYM.US,D,20211203,000000,25.1298,25.2796,24.2447,24.4692,404604,0
+PLYM.US,D,20211206,000000,24.6491,25.138,24.4692,24.8797,368990,0
+PLYM.US,D,20211207,000000,24.8712,25.4385,24.6201,25.2469,340932,0
+PLYM.US,D,20211208,000000,25.3638,25.4128,24.9119,25.3976,295130,0
+PLYM.US,D,20211209,000000,25.3553,25.3638,24.7948,25.0628,320889,0
+PLYM.US,D,20211210,000000,25.2299,25.2639,24.6371,24.7541,287257,0
+PLYM.US,D,20211213,000000,24.6778,24.9034,24.4191,24.7033,289412,0
+PLYM.US,D,20211214,000000,24.6529,24.6703,23.9098,24.1768,488830,0
+PLYM.US,D,20211215,000000,24.1768,24.9882,24.1723,24.9712,497576,0
+PLYM.US,D,20211216,000000,25.0457,25.4977,24.9797,25.0457,467670,0
+PLYM.US,D,20211217,000000,25.0213,25.5554,24.6862,24.7201,1497892,0
+PLYM.US,D,20211220,000000,24.6616,25.1214,24.2581,25.0457,374374,0
+PLYM.US,D,20211221,000000,25.3469,25.4637,25,25.1466,320309,0
+PLYM.US,D,20211222,000000,25.1466,25.5342,25.0371,25.3469,483307,0
+PLYM.US,D,20211223,000000,25.5139,25.8309,25.0297,25.2212,248424,0
+PLYM.US,D,20211227,000000,25.4299,25.8819,25.2639,25.8819,252560,0
+PLYM.US,D,20211228,000000,25.8147,25.8904,25.53,25.7062,298891,0
+PLYM.US,D,20211229,000000,25.7147,26.3658,25.4469,26.3405,402156,0
+PLYM.US,D,20211230,000000,26.4924,26.6439,26.316,26.4255,293629,0
+PLYM.US,D,20211231,000000,26.4498,27.2239,26.4498,26.9126,374295,0
+PLYM.US,D,20220103,000000,26.3827,26.862,25.4324,25.8028,464006,0
+PLYM.US,D,20220104,000000,25.836,26.0005,25.4492,25.5333,410022,0
+PLYM.US,D,20220105,000000,25.5087,25.6934,24.8185,24.9788,420400,0
+PLYM.US,D,20220106,000000,24.9193,25.1721,24.4863,24.5742,285013,0
+PLYM.US,D,20220107,000000,24.432,24.81,24.0615,24.2884,493092,0
+PLYM.US,D,20220110,000000,24.1293,24.1793,23.4559,23.6578,346513,0
+PLYM.US,D,20220111,000000,23.6661,23.6661,23.1032,23.4304,276269,0
+PLYM.US,D,20220112,000000,23.5908,24.314,23.5569,24.2385,407282,0
+PLYM.US,D,20220113,000000,24.4148,24.5241,24.2554,24.4148,336170,0
+PLYM.US,D,20220114,000000,24.314,24.659,23.8435,24.07,439650,0
+PLYM.US,D,20220118,000000,23.8849,24.07,23.4143,23.5908,307562,0
+PLYM.US,D,20220119,000000,23.6332,23.7927,23.221,23.4899,328234,0
+PLYM.US,D,20220120,000000,23.4475,23.7257,22.8006,22.825,271734,0
+PLYM.US,D,20220121,000000,22.8929,23.0439,22.4725,22.6574,286536,0
+PLYM.US,D,20220124,000000,22.3631,22.5141,21.3057,22.464,430941,0
+PLYM.US,D,20220125,000000,22.1528,22.4555,21.5973,22.3206,426643,0
+PLYM.US,D,20220126,000000,22.4893,23.372,22.3036,22.3799,888095,0
+PLYM.US,D,20220127,000000,22.8676,23.2456,22.4214,22.5818,769213,0
+PLYM.US,D,20220128,000000,22.5055,23.5654,22.3714,23.5654,468168,0
+PLYM.US,D,20220131,000000,23.5069,24.2047,23.3679,24.1793,678266,0
+PLYM.US,D,20220201,000000,24.2047,24.3055,23.6661,24.0113,662852,0
+PLYM.US,D,20220202,000000,24.1293,24.4148,23.9444,24.2884,205869,0
+PLYM.US,D,20220203,000000,23.9943,24.4818,23.9444,24.1793,290506,0
+PLYM.US,D,20220204,000000,23.919,24.2969,23.4339,23.8849,255575,0
+PLYM.US,D,20220207,000000,23.8435,24.0199,23.4856,23.5397,251981,0
+PLYM.US,D,20220208,000000,23.4475,23.9774,23.3891,23.3891,209125,0
+PLYM.US,D,20220209,000000,23.6247,23.9089,23.254,23.6164,187309,0
+PLYM.US,D,20220210,000000,23.3635,23.9444,23.149,23.3465,237322,0
+PLYM.US,D,20220211,000000,23.5153,23.5824,23.1786,23.5483,319045,0
+PLYM.US,D,20220214,000000,23.6578,23.9105,23.254,23.3381,535904,0
+PLYM.US,D,20220215,000000,23.6247,23.8349,23.5483,23.6746,171375,0
+PLYM.US,D,20220216,000000,23.784,24.003,23.3465,23.5824,303756,0
+PLYM.US,D,20220217,000000,23.3806,23.8012,23.305,23.75,288602,0
+PLYM.US,D,20220218,000000,23.7586,23.9605,23.4899,23.5069,263466,0
+PLYM.US,D,20220222,000000,23.4984,23.8095,23.372,23.6746,297008,0
+PLYM.US,D,20220223,000000,23.3806,23.7297,21.7991,22.0351,866992,0
+PLYM.US,D,20220224,000000,21.6228,22.3419,21.042,22.2538,572385,0
+PLYM.US,D,20220225,000000,22.0847,22.5901,22.0847,22.4385,318721,0
+PLYM.US,D,20220228,000000,22.0934,22.3631,21.4464,21.934,691315,0
+PLYM.US,D,20220301,000000,21.8078,22.1943,21.5135,22.1102,378658,0
+PLYM.US,D,20220302,000000,22.4385,22.7751,22.1442,22.6657,496139,0
+PLYM.US,D,20220303,000000,22.8165,22.9259,22.3962,22.8929,276239,0
+PLYM.US,D,20220304,000000,22.7073,22.9686,22.464,22.8676,277017,0
+PLYM.US,D,20220307,000000,22.8421,23.1116,22.3292,22.4725,372341,0
+PLYM.US,D,20220308,000000,22.6149,22.9429,22.565,22.6403,345376,0
+PLYM.US,D,20220309,000000,23.0183,23.2128,22.5055,22.6149,594726,0
+PLYM.US,D,20220310,000000,22.3714,22.8006,22.3631,22.7667,824894,0
+PLYM.US,D,20220311,000000,22.8006,23.2456,22.2793,22.3036,372889,0
+PLYM.US,D,20220314,000000,22.4971,22.6574,22.0688,22.3206,268375,0
+PLYM.US,D,20220315,000000,22.4893,22.6234,22.0008,22.2538,386644,0
+PLYM.US,D,20220316,000000,22.4555,22.8676,22.1528,22.6657,349348,0
+PLYM.US,D,20220317,000000,22.5735,22.825,22.5735,22.8165,435029,0
+PLYM.US,D,20220318,000000,22.8929,22.8929,22.4214,22.4971,2440530,0
+PLYM.US,D,20220321,000000,22.5141,22.8378,22.0847,22.3376,243697,0
+PLYM.US,D,20220322,000000,22.346,22.5359,22.0351,22.3376,228433,0
+PLYM.US,D,20220323,000000,22.4385,22.6657,22.0772,22.2283,182012,0
+PLYM.US,D,20220324,000000,22.2622,22.4131,22.0847,22.2622,228366,0
+PLYM.US,D,20220325,000000,22.2793,22.5141,22.1569,22.3886,326517,0
+PLYM.US,D,20220328,000000,22.3799,22.3886,22.1782,22.3292,231677,0
+PLYM.US,D,20220329,000000,22.5141,22.9014,22.447,22.859,315247,0
+PLYM.US,D,20220330,000000,22.8929,22.8929,22.5539,22.6555,256995,0
+PLYM.US,D,20220331,000000,22.5962,23.1049,22.5962,22.9778,549537,0
+PLYM.US,D,20220401,000000,23.0201,23.1556,22.6218,23.0201,376704,0
+PLYM.US,D,20220404,000000,22.9524,23.0284,22.1003,22.5282,319479,0
+PLYM.US,D,20220405,000000,22.452,22.8676,22.1214,22.3164,402590,0
+PLYM.US,D,20220406,000000,22.3927,22.5878,22.1299,22.2739,537360,0
+PLYM.US,D,20220407,000000,22.257,22.4055,21.9603,22.1893,365011,0
+PLYM.US,D,20220408,000000,22.1299,22.1553,21.7568,21.9434,318506,0
+PLYM.US,D,20220411,000000,21.952,22.2909,21.884,22.0026,379885,0
+PLYM.US,D,20220412,000000,22.257,22.2739,21.7398,21.7991,331071,0
+PLYM.US,D,20220413,000000,21.7823,22.0364,21.7568,21.9603,178450,0
+PLYM.US,D,20220414,000000,22.0364,22.0876,21.7483,21.8078,463128,0
+PLYM.US,D,20220418,000000,21.706,21.9348,21.2946,21.4176,182607,0
+PLYM.US,D,20220419,000000,21.4176,21.9434,21.4176,21.8162,488014,0
+PLYM.US,D,20220420,000000,21.9942,22.181,21.85,21.8754,569766,0
+PLYM.US,D,20220421,000000,22.0194,22.1468,21.5364,21.604,531873,0
+PLYM.US,D,20220422,000000,21.5449,21.8669,21.4769,21.5619,421548,0
+PLYM.US,D,20220425,000000,21.5025,21.6739,21.142,21.4516,420047,0
+PLYM.US,D,20220426,000000,21.3581,21.6211,21.2989,21.3753,523847,0
+PLYM.US,D,20220427,000000,21.282,21.553,21.0445,21.0783,413152,0
+PLYM.US,D,20220428,000000,21.1548,21.2607,20.8239,21.1888,152858,0
+PLYM.US,D,20220429,000000,21.138,21.138,20.434,20.451,327173,0
+PLYM.US,D,20220502,000000,20.4765,20.5018,19.1962,19.5862,344158,0
+PLYM.US,D,20220503,000000,19.5608,19.9337,19.3487,19.8321,385775,0
+PLYM.US,D,20220504,000000,19.5862,19.8828,18.3315,19.7642,883860,0
+PLYM.US,D,20220505,000000,19.8406,19.9422,19.2301,19.4166,536136,0
+PLYM.US,D,20220506,000000,19.2131,19.4506,18.7129,18.9674,727255,0
+PLYM.US,D,20220509,000000,18.772,18.8019,17.5766,17.6614,574964,0
+PLYM.US,D,20220510,000000,17.865,17.9414,16.8644,17.4495,596750,0
+PLYM.US,D,20220511,000000,17.5258,17.8989,17.3902,17.5935,236041,0
+PLYM.US,D,20220512,000000,17.458,17.7292,17.2036,17.6614,272043,0
+PLYM.US,D,20220513,000000,17.831,18.4416,17.7124,18.0684,544889,0
+PLYM.US,D,20220516,000000,17.9668,18.306,17.9487,18.0599,181090,0
+PLYM.US,D,20220517,000000,18.2633,18.2633,17.9414,18.0854,292514,0
+PLYM.US,D,20220518,000000,17.865,17.9836,16.7881,16.9407,425488,0
+PLYM.US,D,20220519,000000,16.8137,16.9917,16.3473,16.415,533746,0
+PLYM.US,D,20220520,000000,16.5677,16.661,15.9825,16.1947,322519,0
+PLYM.US,D,20220523,000000,16.3642,16.5337,16.2627,16.3218,403264,0
+PLYM.US,D,20220524,000000,16.3218,16.5933,15.8554,16.3473,339352,0
+PLYM.US,D,20220525,000000,16.3557,16.7796,16.3557,16.6779,395441,0
+PLYM.US,D,20220526,000000,16.6949,16.9958,16.6482,16.6693,257850,0
+PLYM.US,D,20220527,000000,16.6779,17.2165,16.6779,17.085,260368,0
+PLYM.US,D,20220531,000000,17.0511,17.2546,16.6526,17.2206,1122256,0
+PLYM.US,D,20220601,000000,17.3224,17.4385,16.5626,16.7458,336815,0
+PLYM.US,D,20220602,000000,16.7458,16.9662,16.4914,16.9662,342952,0
+PLYM.US,D,20220603,000000,16.8729,16.9152,16.4829,16.5847,257641,0
+PLYM.US,D,20220606,000000,16.7627,16.7965,16.4404,16.7205,292163,0
+PLYM.US,D,20220607,000000,16.5337,16.9066,16.3766,16.8815,253620,0
+PLYM.US,D,20220608,000000,16.9152,16.9831,16.5169,16.6949,278790,0
+PLYM.US,D,20220609,000000,16.6866,16.8307,16.1692,16.2115,252426,0
+PLYM.US,D,20220610,000000,15.9401,16.0674,15.6435,15.9401,250509,0
+PLYM.US,D,20220613,000000,15.5502,15.7029,15.1348,15.2873,495968,0
+PLYM.US,D,20220614,000000,15.1942,15.3298,14.9312,15.1348,373710,0
+PLYM.US,D,20220615,000000,15.2195,15.7792,15.1773,15.5418,354981,0
+PLYM.US,D,20220616,000000,15.228,15.2873,14.8041,15.1178,311511,0
+PLYM.US,D,20220617,000000,15.2873,15.5757,15.2195,15.4401,1213818,0
+PLYM.US,D,20220621,000000,15.4401,15.7792,15.1601,15.1773,318416,0
+PLYM.US,D,20220622,000000,15.0756,15.4656,15.0756,15.1095,284876,0
+PLYM.US,D,20220623,000000,15.0415,15.3805,15.0415,15.2534,248893,0
+PLYM.US,D,20220624,000000,15.2704,15.6181,15.2111,15.3044,1255805,0
+PLYM.US,D,20220627,000000,15.4231,15.5328,15.2366,15.2619,197943,0
+PLYM.US,D,20220628,000000,15.296,15.4656,15.0159,15.0671,251823,0
+PLYM.US,D,20220629,000000,14.9554,14.9554,14.6807,14.8438,246354,0
+PLYM.US,D,20220630,000000,14.8095,15.1358,14.6293,15.0583,294545,0
+PLYM.US,D,20220701,000000,15.0411,15.2989,14.9125,15.2816,176471,0
+PLYM.US,D,20220705,000000,15.17,15.3932,14.8095,15.3932,226380,0
+PLYM.US,D,20220706,000000,15.4361,15.5993,15.3417,15.4703,176417,0
+PLYM.US,D,20220707,000000,15.4616,15.6119,15.3159,15.3589,125040,0
+PLYM.US,D,20220708,000000,15.3589,15.5391,15.1185,15.4017,204445,0
+PLYM.US,D,20220711,000000,15.376,15.4361,15.1358,15.1871,161073,0
+PLYM.US,D,20220712,000000,15.1614,15.5219,15.1614,15.3502,114978,0
+PLYM.US,D,20220713,000000,15.2559,15.4104,15.0929,15.2301,108188,0
+PLYM.US,D,20220714,000000,14.947,15.0495,14.732,14.8352,187190,0
+PLYM.US,D,20220715,000000,15.0583,15.2903,14.9125,15.0495,375752,0
+PLYM.US,D,20220718,000000,15.2301,15.2816,14.7581,14.7837,181163,0
+PLYM.US,D,20220719,000000,14.8266,15.2729,14.7664,15.1614,195525,0
+PLYM.US,D,20220720,000000,15.1527,15.6592,15.0671,15.5821,315871,0
+PLYM.US,D,20220721,000000,15.6763,15.7365,15.3245,15.6937,269051,0
+PLYM.US,D,20220722,000000,15.7796,15.8218,15.4017,15.608,161719,0
+PLYM.US,D,20220725,000000,15.6423,15.8395,15.4533,15.7968,185486,0
+PLYM.US,D,20220726,000000,15.8138,15.8395,15.6464,15.728,106926,0
+PLYM.US,D,20220727,000000,15.728,15.9341,15.6423,15.6763,162829,0
+PLYM.US,D,20220728,000000,15.8053,16.3976,15.7365,16.389,231318,0
+PLYM.US,D,20220729,000000,16.432,16.6466,16.2089,16.535,191976,0
+PLYM.US,D,20220801,000000,16.6124,16.7412,16.389,16.638,184044,0
+PLYM.US,D,20220802,000000,16.5436,16.7152,16.5179,16.5781,171415,0
+PLYM.US,D,20220803,000000,16.432,17.9514,16.432,17.5567,563349,0
+PLYM.US,D,20220804,000000,17.6768,17.6768,16.7412,17.239,307966,0
+PLYM.US,D,20220805,000000,17.0845,17.0845,16.3204,16.9215,234229,0
+PLYM.US,D,20220808,000000,17.0502,17.1961,16.8453,17.0243,131882,0
+PLYM.US,D,20220809,000000,16.9215,17.0587,16.7497,17.0071,167824,0
+PLYM.US,D,20220810,000000,17.2648,17.4536,17.1961,17.3678,107335,0
+PLYM.US,D,20220811,000000,17.4193,17.5772,17.342,17.3592,131698,0
+PLYM.US,D,20220812,000000,17.4794,18.1748,17.4794,18.1492,287823,0
+PLYM.US,D,20220815,000000,18.1835,18.6813,18.1835,18.5012,226094,0
+PLYM.US,D,20220816,000000,18.5697,18.8015,18.4582,18.6126,436448,0
+PLYM.US,D,20220817,000000,18.5012,18.5612,18.1748,18.4323,163337,0
+PLYM.US,D,20220818,000000,18.4925,19.0333,18.4238,18.6212,467062,0
+PLYM.US,D,20220819,000000,18.5354,18.7244,18.2348,18.5181,1085350,0
+PLYM.US,D,20220822,000000,18.2435,18.441,17.3678,17.3935,266944,0
+PLYM.US,D,20220823,000000,17.3335,17.6768,17.2735,17.6252,215858,0
+PLYM.US,D,20220824,000000,17.6681,17.9686,17.6681,17.8313,243920,0
+PLYM.US,D,20220825,000000,17.7713,18.1919,17.7282,18.1835,197317,0
+PLYM.US,D,20220826,000000,18.2605,18.2605,17.7798,17.8572,315037,0
+PLYM.US,D,20220829,000000,17.7885,17.8903,17.5567,17.8057,193390,0
+PLYM.US,D,20220830,000000,17.9001,18.003,17.4709,17.651,330406,0
+PLYM.US,D,20220831,000000,17.6081,17.7282,17.3076,17.4021,719157,0
+PLYM.US,D,20220901,000000,17.239,17.3076,16.7755,17.1961,416777,0
+PLYM.US,D,20220902,000000,17.4021,17.6383,17.2134,17.2648,201808,0
+PLYM.US,D,20220906,000000,17.342,17.4107,16.9387,17.4021,217284,0
+PLYM.US,D,20220907,000000,17.2903,17.5136,17.1875,17.1875,209870,0
+PLYM.US,D,20220908,000000,16.9899,17.2903,16.8958,17.1961,174492,0
+PLYM.US,D,20220909,000000,17.3248,17.4237,17.136,17.2476,175386,0
+PLYM.US,D,20220912,000000,17.3076,17.5481,17.2827,17.4193,265809,0
+PLYM.US,D,20220913,000000,17.0671,17.2989,16.7068,17.2476,865619,0
+PLYM.US,D,20220914,000000,17.1618,17.3505,17.0543,17.3335,379924,0
+PLYM.US,D,20220915,000000,17.3335,18.0375,17.3335,17.6854,313078,0
+PLYM.US,D,20220916,000000,17.6854,18.2435,17.4193,18.2435,1491017,0
+PLYM.US,D,20220919,000000,17.9172,18.0375,17.5781,17.6939,628614,0
+PLYM.US,D,20220920,000000,17.5481,17.5481,16.4664,16.681,759334,0
+PLYM.US,D,20220921,000000,16.681,17.2219,16.5522,16.7841,262788,0
+PLYM.US,D,20220922,000000,16.8012,16.8012,16.3204,16.5951,166213,0
+PLYM.US,D,20220923,000000,16.3976,16.5264,15.9727,16.2089,188031,0
+PLYM.US,D,20220926,000000,15.891,16.1572,14.8007,15.1527,360925,0
+PLYM.US,D,20220927,000000,15.2729,15.2989,14.4573,14.526,295059,0
+PLYM.US,D,20220928,000000,14.5775,14.9942,14.3287,14.8438,413763,0
+PLYM.US,D,20220929,000000,14.6958,14.6958,14.0959,14.2438,349681,0
+PLYM.US,D,20220930,000000,14.3219,14.6958,14.1829,14.6176,495981,0
+PLYM.US,D,20221003,000000,14.8178,15.3656,14.6958,15.1655,488875,0
+PLYM.US,D,20221004,000000,15.2612,15.8177,15.2612,15.6176,395341,0
+PLYM.US,D,20221005,000000,15.3828,15.5308,14.6872,15.1134,432458,0
+PLYM.US,D,20221006,000000,15.1045,15.2264,14.1741,14.2002,329208,0
+PLYM.US,D,20221007,000000,14.1307,14.1393,13.7656,13.9221,258013,0
+PLYM.US,D,20221010,000000,14.0176,14.0221,13.7221,13.9048,423369,0
+PLYM.US,D,20221011,000000,13.8698,14.0698,13.7221,14.0263,531767,0
+PLYM.US,D,20221012,000000,14.0612,14.1741,13.7307,13.983,500295,0
+PLYM.US,D,20221013,000000,13.748,14.3219,13.5569,14.3047,343251,0
+PLYM.US,D,20221014,000000,14.522,14.6742,13.8872,13.9741,404853,0
+PLYM.US,D,20221017,000000,14.296,15.422,14.296,15.3395,345421,0
+PLYM.US,D,20221018,000000,15.5655,15.8613,15.4177,15.5743,255562,0
+PLYM.US,D,20221019,000000,15.4437,15.5308,15.0958,15.2091,372055,0
+PLYM.US,D,20221020,000000,15.1394,15.4308,14.6176,14.6263,228883,0
+PLYM.US,D,20221021,000000,14.7393,14.9743,14.348,14.9219,196798,0
+PLYM.US,D,20221024,000000,15.0696,15.2438,14.8611,15.0958,168945,0
+PLYM.US,D,20221025,000000,15.2742,15.835,15.0438,15.6091,259544,0
+PLYM.US,D,20221026,000000,15.7306,15.8177,15.4525,15.496,344920,0
+PLYM.US,D,20221027,000000,15.7046,16.3046,15.3047,15.9828,622437,0
+PLYM.US,D,20221028,000000,15.9394,16.3699,15.9132,16.2699,269733,0
+PLYM.US,D,20221031,000000,16.0959,16.1219,15.8016,16.035,811610,0
+PLYM.US,D,20221101,000000,16.2004,16.4004,15.8263,16.0786,255607,0
+PLYM.US,D,20221102,000000,16.0698,16.4263,15.7569,15.8263,243194,0
+PLYM.US,D,20221103,000000,15.3741,16.5047,15.0263,16.3569,367414,0
+PLYM.US,D,20221104,000000,16.6698,17.0177,16.2437,16.5047,226112,0
+PLYM.US,D,20221107,000000,16.6698,17.2961,16.6698,17.2088,233231,0
+PLYM.US,D,20221108,000000,17.4003,17.5221,17.0177,17.0699,180761,0
+PLYM.US,D,20221109,000000,17.096,17.348,16.7742,16.8785,178200,0
+PLYM.US,D,20221110,000000,17.5221,18.1916,17.5221,17.9569,246531,0
+PLYM.US,D,20221111,000000,18.0872,18.1309,17.4526,17.5829,174311,0
+PLYM.US,D,20221114,000000,17.5306,17.5306,16.9742,17.0699,213346,0
+PLYM.US,D,20221115,000000,17.1048,17.5523,17.1048,17.2786,156345,0
+PLYM.US,D,20221116,000000,17.1829,17.6264,17.0842,17.4873,369606,0
+PLYM.US,D,20221117,000000,17.2874,17.4003,17.0699,17.2264,293810,0
+PLYM.US,D,20221118,000000,17.609,17.9569,17.4526,17.5654,162102,0
+PLYM.US,D,20221121,000000,17.4351,17.5568,17.1786,17.4263,184270,0
+PLYM.US,D,20221122,000000,17.5306,17.6525,17.4351,17.5829,128494,0
+PLYM.US,D,20221123,000000,17.6438,17.6612,17.196,17.3135,100145,0
+PLYM.US,D,20221125,000000,17.3916,17.7133,17.3916,17.5482,56752.6,0
+PLYM.US,D,20221128,000000,17.348,17.4699,17.0699,17.3394,302809,0
+PLYM.US,D,20221129,000000,17.4177,17.5654,17.3394,17.5306,216554,0
+PLYM.US,D,20221130,000000,17.2699,18.0088,17.2699,18.0003,295903,0
+PLYM.US,D,20221201,000000,18.1916,18.5394,18.0699,18.235,166017,0
+PLYM.US,D,20221202,000000,17.9046,18.3348,17.9046,18.1916,182801,0
+PLYM.US,D,20221205,000000,18.0003,18.0003,17.6612,17.7568,152601,0
+PLYM.US,D,20221206,000000,17.6874,17.709,17.3698,17.4699,141582,0
+PLYM.US,D,20221207,000000,17.3916,17.7307,17.3612,17.4785,127361,0
+PLYM.US,D,20221208,000000,17.409,17.8439,17.409,17.5394,212316,0
+PLYM.US,D,20221209,000000,17.4263,17.5829,17.3655,17.4439,164930,0
+PLYM.US,D,20221212,000000,17.3655,17.3655,16.8698,17.2612,222895,0
+PLYM.US,D,20221213,000000,17.67,18.1046,17.348,17.6264,214967,0
+PLYM.US,D,20221214,000000,17.6438,17.783,17.2612,17.5742,223395,0
+PLYM.US,D,20221215,000000,17.3307,17.5568,17.2272,17.5482,210340,0
+PLYM.US,D,20221216,000000,17.2699,17.3438,16.9046,17.1394,1058533,0
+PLYM.US,D,20221219,000000,17.0872,17.3307,16.809,16.9481,244727,0
+PLYM.US,D,20221220,000000,16.7916,16.9134,16.5916,16.8524,181360,0
+PLYM.US,D,20221221,000000,16.9046,17.2002,16.8655,17.035,169671,0
+PLYM.US,D,20221222,000000,16.8611,16.8611,16.2614,16.7308,145112,0
+PLYM.US,D,20221223,000000,16.6352,16.9568,16.6352,16.9309,99185.7,0
+PLYM.US,D,20221227,000000,17.0091,17.0264,16.6526,16.8003,81014.8,0
+PLYM.US,D,20221228,000000,16.7395,16.8962,16.209,16.2872,128062,0
+PLYM.US,D,20221229,000000,16.3576,16.8681,16.3228,16.7536,142740,0
+PLYM.US,D,20221230,000000,16.5689,16.8856,16.5689,16.8768,226992,0
+PLYM.US,D,20230103,000000,17.044,17.2816,16.5071,16.9035,183595,0
+PLYM.US,D,20230104,000000,17.1231,17.5191,17.0705,17.4312,239097,0
+PLYM.US,D,20230105,000000,17.3079,17.3079,16.6479,16.7976,175408,0
+PLYM.US,D,20230106,000000,16.9297,17.1583,16.7448,17.1319,157809,0
+PLYM.US,D,20230109,000000,17.1671,17.3783,17.1583,17.3079,129257,0
+PLYM.US,D,20230110,000000,17.1935,17.3166,17.0088,17.2816,65955.1,0
+PLYM.US,D,20230111,000000,17.475,18.0208,17.4312,18.003,110423,0
+PLYM.US,D,20230112,000000,18.0208,18.4429,17.6468,18.3727,148592,0
+PLYM.US,D,20230113,000000,18.1526,18.5398,18.1526,18.3902,63237.8,0
+PLYM.US,D,20230117,000000,18.355,18.5882,18.3286,18.4517,81597.5,0
+PLYM.US,D,20230118,000000,18.5839,18.7776,18.399,18.4694,129308,0
+PLYM.US,D,20230119,000000,18.4517,18.7159,18.399,18.4343,128461,0
+PLYM.US,D,20230120,000000,18.5309,18.5309,18.0954,18.3021,151016,0
+PLYM.US,D,20230123,000000,18.2054,18.5882,18.1706,18.4343,165654,0
+PLYM.US,D,20230124,000000,18.2759,18.707,18.2142,18.6189,121815,0
+PLYM.US,D,20230125,000000,18.6102,18.6631,18.3814,18.5662,70740.8,0
+PLYM.US,D,20230126,000000,18.707,19.0943,18.6983,19.0943,168839,0
+PLYM.US,D,20230127,000000,19.0063,19.0854,18.8039,18.962,93939.6,0
+PLYM.US,D,20230130,000000,18.8304,19.1645,18.7599,19.0501,228338,0
+PLYM.US,D,20230131,000000,19.138,19.7979,19.0501,19.6926,342550,0
+PLYM.US,D,20230201,000000,19.5165,19.7278,18.9709,19.4902,425100,0
+PLYM.US,D,20230202,000000,19.6046,20.414,19.6046,20.0446,244336,0
+PLYM.US,D,20230203,000000,19.8243,20.1149,19.6926,20.0093,233201,0
+PLYM.US,D,20230206,000000,19.8421,19.8421,19.1425,19.5077,122479,0
+PLYM.US,D,20230207,000000,19.3583,19.6134,19.235,19.3494,117901,0
+PLYM.US,D,20230208,000000,19.1645,19.4199,19.1645,19.3846,75564,0
+PLYM.US,D,20230209,000000,19.4902,19.5781,18.9183,18.9884,89101.6,0
+PLYM.US,D,20230210,000000,19.0149,19.2173,18.8829,19.1118,133716,0
+PLYM.US,D,20230213,000000,19.0854,19.3889,19.0854,19.279,104706,0
+PLYM.US,D,20230214,000000,19.1204,19.2304,18.7599,18.9006,122590,0
+PLYM.US,D,20230215,000000,18.7861,19.1118,18.7247,19.0854,63495.8,0
+PLYM.US,D,20230216,000000,18.7599,18.962,18.5223,18.8214,193555,0
+PLYM.US,D,20230217,000000,18.9447,19.4287,18.8125,19.3935,190843,0
+PLYM.US,D,20230221,000000,19.103,19.2173,18.4077,18.5135,146328,0
+PLYM.US,D,20230222,000000,18.5751,18.9049,18.3464,18.3727,143467,0
+PLYM.US,D,20230223,000000,18.5751,19.279,18.4578,19.2527,144494,0
+PLYM.US,D,20230224,000000,18.9974,19.109,18.6631,18.8214,160843,0
+PLYM.US,D,20230227,000000,18.9798,19.0898,18.7159,18.8478,145746,0
+PLYM.US,D,20230228,000000,19.0677,19.4022,18.7861,19.0326,447474,0
+PLYM.US,D,20230301,000000,18.7861,19.1204,18.4959,19.1118,278063,0
+PLYM.US,D,20230302,000000,18.9709,19.6397,18.7776,19.622,177096,0
+PLYM.US,D,20230303,000000,19.7013,19.8332,19.5077,19.5341,178665,0
+PLYM.US,D,20230306,000000,19.5781,19.9037,19.4813,19.6397,186642,0
+PLYM.US,D,20230307,000000,19.6046,19.6483,18.9932,19.103,137958,0
+PLYM.US,D,20230308,000000,19.1735,19.2877,19.0413,19.0943,87483.3,0
+PLYM.US,D,20230309,000000,19.0943,19.1593,18.839,18.8918,111776,0
+PLYM.US,D,20230310,000000,18.7776,18.7776,17.6073,17.924,179246,0
+PLYM.US,D,20230313,000000,17.5897,18.4167,17.5897,18.0734,176047,0
+PLYM.US,D,20230314,000000,18.5398,18.707,17.9764,18.2846,210220,0
+PLYM.US,D,20230315,000000,17.8974,18.4871,17.8799,18.4694,222815,0
+PLYM.US,D,20230316,000000,18.1879,18.5398,17.9416,18.3814,212404,0
+PLYM.US,D,20230317,000000,18.2673,18.3286,17.8974,18.0647,262820,0
+PLYM.US,D,20230320,000000,18.1968,18.2933,17.9764,18.232,135568,0
+PLYM.US,D,20230321,000000,18.5135,18.5135,17.9063,18.0734,195019,0
+PLYM.US,D,20230322,000000,17.9764,17.9764,17.22,17.2287,206899,0
+PLYM.US,D,20230323,000000,17.3079,17.5897,16.9735,17.0705,215126,0
+PLYM.US,D,20230324,000000,16.9121,17.475,16.9035,17.475,420133,0
+PLYM.US,D,20230327,000000,17.6687,17.7302,17.4575,17.4662,168617,0
+PLYM.US,D,20230328,000000,17.352,17.5191,17.261,17.4662,192842,0
+PLYM.US,D,20230329,000000,17.5544,17.9404,17.528,17.9063,122668,0
+PLYM.US,D,20230330,000000,18.0174,18.3199,18.0174,18.2132,131508,0
+PLYM.US,D,20230331,000000,18.3646,18.6936,18.3379,18.6936,369323,0
+PLYM.US,D,20230403,000000,18.7203,18.934,18.5869,18.8183,229723,0
+PLYM.US,D,20230404,000000,18.7471,18.8538,18.3601,18.5515,465862,0
+PLYM.US,D,20230405,000000,18.4178,18.5746,18.3334,18.4178,125960,0
+PLYM.US,D,20230406,000000,18.5247,18.7649,18.3199,18.5603,250962,0
+PLYM.US,D,20230410,000000,18.4001,18.6357,18.1865,18.6047,141072,0
+PLYM.US,D,20230411,000000,18.6047,18.6138,18.2668,18.3379,193110,0
+PLYM.US,D,20230412,000000,18.4713,18.5247,18.3067,18.3467,146648,0
+PLYM.US,D,20230413,000000,18.2311,18.2844,17.626,17.7062,203087,0
+PLYM.US,D,20230414,000000,17.715,17.8217,17.1635,17.4658,230437,0
+PLYM.US,D,20230417,000000,17.4835,17.9373,17.4404,17.8751,138884,0
+PLYM.US,D,20230418,000000,17.8128,18.0532,17.5818,17.5906,178787,0
+PLYM.US,D,20230419,000000,17.5282,18.0532,17.5104,18.0353,253500,0
+PLYM.US,D,20230420,000000,18.0264,18.2668,17.8664,18.2401,133054,0
+PLYM.US,D,20230421,000000,18.2757,18.4801,18.071,18.3912,104181,0
+PLYM.US,D,20230424,000000,18.4178,18.4446,17.9909,18.0621,83252.2,0
+PLYM.US,D,20230425,000000,17.9106,17.9909,17.5104,17.555,110329,0
+PLYM.US,D,20230426,000000,17.3948,17.5906,17.2791,17.3324,119276,0
+PLYM.US,D,20230427,000000,17.3591,17.7239,17.3368,17.6974,130615,0
+PLYM.US,D,20230428,000000,17.7505,18.2222,17.7505,18.0086,240397,0
+PLYM.US,D,20230501,000000,18.0086,18.1821,17.6171,17.893,194021,0
+PLYM.US,D,20230502,000000,17.9106,17.9553,17.4746,17.5727,188977,0
+PLYM.US,D,20230503,000000,17.5104,18.2668,17.5104,17.8217,215401,0
+PLYM.US,D,20230504,000000,17.5371,18.4401,17.5371,18.409,169734,0
+PLYM.US,D,20230505,000000,18.6582,18.9073,18.4978,18.7649,166480,0
+PLYM.US,D,20230508,000000,18.7915,18.9607,18.6047,18.8183,148184,0
+PLYM.US,D,20230509,000000,18.7649,18.9873,18.3735,18.8717,120999,0
+PLYM.US,D,20230510,000000,19.0763,19.281,18.6493,19.1832,193997,0
+PLYM.US,D,20230511,000000,18.9695,18.9695,18.5693,18.8271,148637,0
+PLYM.US,D,20230512,000000,18.9073,18.9518,18.4829,18.6848,164651,0
+PLYM.US,D,20230515,000000,18.756,18.7738,18.4356,18.5781,172487,0
+PLYM.US,D,20230516,000000,18.5068,18.5068,17.9732,18.0174,273346,0
+PLYM.US,D,20230517,000000,18.151,18.4356,17.9196,18.3556,146099,0
+PLYM.US,D,20230518,000000,18.7915,19.1296,18.6405,19.0853,364588,0
+PLYM.US,D,20230519,000000,19.3343,19.3656,18.9783,19.2188,340385,0
+PLYM.US,D,20230522,000000,19.2987,19.7525,19.0318,19.3522,245653,0
+PLYM.US,D,20230523,000000,19.2898,19.8416,19.1475,19.5212,426904,0
+PLYM.US,D,20230524,000000,19.4055,19.4055,19.1742,19.2898,164189,0
+PLYM.US,D,20230525,000000,19.192,19.2987,18.8894,18.9607,123259,0
+PLYM.US,D,20230526,000000,18.934,19.4944,18.7583,19.4944,164516,0
+PLYM.US,D,20230530,000000,19.6459,19.7881,19.4143,19.5479,200676,0
+PLYM.US,D,20230531,000000,19.5212,19.708,19.2277,19.4944,512313,0
+PLYM.US,D,20230601,000000,19.5123,19.6013,19.1652,19.2542,181387,0
+PLYM.US,D,20230602,000000,19.3699,19.9394,19.3254,19.8058,329246,0
+PLYM.US,D,20230605,000000,19.6813,19.965,19.5969,19.6635,152428,0
+PLYM.US,D,20230606,000000,19.5835,20.0994,19.4677,19.886,339007,0
+PLYM.US,D,20230607,000000,20.0374,20.4465,19.7525,20.4376,280073,0
+PLYM.US,D,20230608,000000,20.2331,20.2954,19.8416,19.9482,183336,0
+PLYM.US,D,20230609,000000,19.8771,19.966,19.4767,19.9572,172116,0
+PLYM.US,D,20230612,000000,20.0106,20.0284,19.8416,20.0106,164134,0
+PLYM.US,D,20230613,000000,19.9572,20.2598,19.9572,20.0016,197238,0
+PLYM.US,D,20230614,000000,20.0817,20.3576,20.0239,20.2331,262444,0
+PLYM.US,D,20230615,000000,20.1573,20.7136,20.153,20.6334,328799,0
+PLYM.US,D,20230616,000000,20.8737,21.0516,20.6067,20.6958,300961,0
+PLYM.US,D,20230620,000000,20.7047,20.7047,20.1315,20.1886,196595,0
+PLYM.US,D,20230621,000000,20.0994,20.1929,19.9305,20.0196,105909,0
+PLYM.US,D,20230622,000000,19.9394,19.9394,19.6813,19.7347,137296,0
+PLYM.US,D,20230623,000000,19.53,19.8803,19.53,19.708,1061297,0
+PLYM.US,D,20230626,000000,19.6459,20.3309,19.6459,19.9216,196826,0
+PLYM.US,D,20230627,000000,20.0461,20.4865,19.9749,20.2954,248233,0
+PLYM.US,D,20230628,000000,20.2154,20.4731,20.1217,20.3663,311002,0
+PLYM.US,D,20230629,000000,19.9485,20.7124,19.9485,20.6944,236286,0
+PLYM.US,D,20230630,000000,20.8653,20.9505,20.4159,20.6855,508898,0
+PLYM.US,D,20230703,000000,20.5776,21.027,20.5686,21.027,190025,0
+PLYM.US,D,20230705,000000,20.937,21.3055,20.7843,21.081,312983,0
+PLYM.US,D,20230706,000000,20.8204,20.8204,20.4446,20.7664,188640,0
+PLYM.US,D,20230707,000000,20.6136,20.8562,20.38,20.3889,180376,0
+PLYM.US,D,20230710,000000,20.353,20.6764,20.353,20.4878,139472,0
+PLYM.US,D,20230711,000000,20.5686,20.6944,20.4338,20.6494,115683,0
+PLYM.US,D,20230712,000000,20.9461,21.1438,20.7035,20.7124,255800,0
+PLYM.US,D,20230713,000000,20.6586,20.7933,20.5417,20.7124,197946,0
+PLYM.US,D,20230714,000000,20.5866,20.7573,20.5147,20.6944,174446,0
+PLYM.US,D,20230717,000000,20.6404,20.9191,20.6136,20.7933,224485,0
+PLYM.US,D,20230718,000000,20.8473,20.8473,20.3979,20.6404,133617,0
+PLYM.US,D,20230719,000000,20.7392,20.9191,20.5417,20.6404,179350,0
+PLYM.US,D,20230720,000000,20.6944,20.8293,20.5013,20.6494,146554,0
+PLYM.US,D,20230721,000000,20.7753,20.8516,20.5866,20.6494,221038,0
+PLYM.US,D,20230724,000000,20.5776,21.0539,20.5776,21.0539,127679,0
+PLYM.US,D,20230725,000000,20.8832,21.3774,20.8832,21.027,373693,0
+PLYM.US,D,20230726,000000,21.027,21.3235,20.9326,21.09,127648,0
+PLYM.US,D,20230727,000000,21.1887,21.22,20.4609,20.5506,169692,0
+PLYM.US,D,20230728,000000,20.6494,20.7664,20.326,20.4429,170399,0
+PLYM.US,D,20230731,000000,20.4518,20.6494,20.4069,20.4609,195715,0
+PLYM.US,D,20230801,000000,20.353,20.5417,20.1777,20.4069,126802,0
+PLYM.US,D,20230802,000000,20.218,20.3934,20.1373,20.326,154305,0
+PLYM.US,D,20230803,000000,20.7753,20.7753,19.5803,20.1642,201348,0
+PLYM.US,D,20230804,000000,20.0295,20.5417,19.9621,20.209,95747,0
+PLYM.US,D,20230807,000000,20.218,20.5237,20.1642,20.47,102238,0
+PLYM.US,D,20230808,000000,20.4069,20.4069,20.1104,20.1642,136652,0
+PLYM.US,D,20230809,000000,20.1193,20.4429,20.0025,20.236,105540,0
+PLYM.US,D,20230810,000000,20.2991,20.3711,19.9397,20.0025,100041,0
+PLYM.US,D,20230811,000000,19.9935,20.308,19.9216,20.218,97425.2,0
+PLYM.US,D,20230814,000000,20.2452,20.3169,20.0834,20.2452,84520.5,0
+PLYM.US,D,20230815,000000,20.1823,20.2082,20.0025,20.0385,245848,0
+PLYM.US,D,20230816,000000,20.0743,20.1823,19.742,19.742,160947,0
+PLYM.US,D,20230817,000000,19.724,19.8318,19.2657,19.3377,366571,0
+PLYM.US,D,20230818,000000,19.2118,19.76,19.2118,19.6431,155558,0
+PLYM.US,D,20230821,000000,19.6071,19.6341,19.3394,19.3646,142349,0
+PLYM.US,D,20230822,000000,19.4454,19.715,19.3555,19.5891,206684,0
+PLYM.US,D,20230823,000000,19.7059,20.1552,19.7059,20.0653,134155,0
+PLYM.US,D,20230824,000000,19.9935,20.353,19.9935,20.218,226114,0
+PLYM.US,D,20230825,000000,20.1464,20.4294,20.1464,20.3441,133988,0
+PLYM.US,D,20230828,000000,20.3979,20.7798,20.3979,20.6944,187891,0
+PLYM.US,D,20230829,000000,20.7664,20.976,20.5866,20.7482,489947,0
+PLYM.US,D,20230830,000000,20.6586,20.8923,20.6586,20.8562,325543,0
+PLYM.US,D,20230831,000000,20.8562,20.9461,20.5776,20.5866,513223,0
+PLYM.US,D,20230901,000000,20.6855,20.7843,20.6136,20.7482,127564,0
+PLYM.US,D,20230905,000000,20.6764,20.6764,20.1777,20.2271,146537,0
+PLYM.US,D,20230906,000000,20.2631,20.326,20.0385,20.29,129027,0
+PLYM.US,D,20230907,000000,20.3979,20.8022,20.2721,20.7214,214105,0
+PLYM.US,D,20230908,000000,20.6855,20.8022,20.4248,20.4338,143549,0
+PLYM.US,D,20230911,000000,20.4248,20.5147,20.0564,20.2631,145732,0
+PLYM.US,D,20230912,000000,20.2452,20.308,20.0295,20.1823,101241,0
+PLYM.US,D,20230913,000000,20.1104,20.1104,19.697,19.8318,176076,0
+PLYM.US,D,20230914,000000,19.9846,20.5103,19.9846,20.4518,155810,0
+PLYM.US,D,20230915,000000,20.308,20.5776,20.097,20.1911,770160,0
+PLYM.US,D,20230918,000000,20.1642,20.2271,19.8588,19.8857,147251,0
+PLYM.US,D,20230919,000000,19.823,20.0474,19.715,19.787,129867,0
+PLYM.US,D,20230920,000000,19.9307,20.1911,19.823,19.8678,164680,0
+PLYM.US,D,20230921,000000,19.7059,19.715,19.2118,19.2566,194749,0
+PLYM.US,D,20230922,000000,19.2476,19.5083,19.1309,19.1309,167329,0
+PLYM.US,D,20230925,000000,19.068,19.3377,19.068,19.2566,217207,0
+PLYM.US,D,20230926,000000,19.1847,19.2657,18.785,18.8435,172078,0
+PLYM.US,D,20230927,000000,18.8972,19.068,18.7534,18.7896,168070,0
+PLYM.US,D,20230928,000000,18.8031,19.1755,18.7123,19.13,310088,0
+PLYM.US,D,20230929,000000,19.348,19.5161,18.7031,19.03,325332,0
+PLYM.US,D,20231002,000000,18.9121,19.03,18.6214,18.7577,266844,0
+PLYM.US,D,20231003,000000,18.6849,18.6939,17.8948,18.131,422732,0
+PLYM.US,D,20231004,000000,18.1672,18.4851,18.0219,18.4761,205947,0
+PLYM.US,D,20231005,000000,18.6031,19.0028,18.3671,18.9302,450705,0
+PLYM.US,D,20231006,000000,18.812,19.0119,18.6396,18.9848,307469,0
+PLYM.US,D,20231009,000000,18.6849,19.2571,18.6849,19.1937,190243,0
+PLYM.US,D,20231010,000000,19.2844,19.4208,19.03,19.13,281502,0
+PLYM.US,D,20231011,000000,19.2936,19.4662,19.1844,19.3754,193767,0
+PLYM.US,D,20231012,000000,19.2663,19.4662,18.7123,18.8393,136716,0
+PLYM.US,D,20231013,000000,18.8849,18.9302,18.6713,18.7758,164919,0
+PLYM.US,D,20231016,000000,18.9939,19.1663,18.7985,19.1483,163878,0
+PLYM.US,D,20231017,000000,18.9756,19.6478,18.9756,19.13,233913,0
+PLYM.US,D,20231018,000000,18.9211,19.0664,18.6031,18.6123,138335,0
+PLYM.US,D,20231019,000000,18.4308,18.5396,18.2217,18.2673,192868,0
+PLYM.US,D,20231020,000000,18.3943,18.458,18.0672,18.0764,162911,0
+PLYM.US,D,20231023,000000,17.8856,18.1581,17.8312,17.9582,314466,0
+PLYM.US,D,20231024,000000,18.0128,18.1764,17.9129,18.0219,175258,0
+PLYM.US,D,20231025,000000,17.7948,17.9356,17.5949,17.6131,240710,0
+PLYM.US,D,20231026,000000,17.6948,17.8901,17.6131,17.822,144622,0
+PLYM.US,D,20231027,000000,17.8493,17.8493,17.5404,17.6131,123786,0
+PLYM.US,D,20231030,000000,17.8039,17.8311,17.4479,17.8039,468475,0
+PLYM.US,D,20231031,000000,17.9582,18.131,17.8402,18.1127,258711,0
+PLYM.US,D,20231101,000000,18.0764,18.4488,17.9762,18.4397,232773,0
+PLYM.US,D,20231102,000000,18.9483,19.03,18.4125,18.9211,743897,0
+PLYM.US,D,20231103,000000,19.239,19.6024,19.0847,19.3754,231548,0
+PLYM.US,D,20231106,000000,19.2571,19.3389,18.9576,19.3299,315756,0
+PLYM.US,D,20231107,000000,19.2571,19.2571,19.0847,19.23,168461,0
+PLYM.US,D,20231108,000000,19.3663,19.439,19.23,19.4026,134805,0
+PLYM.US,D,20231109,000000,19.4933,19.4933,18.8576,18.8758,225050,0
+PLYM.US,D,20231110,000000,19.0482,19.1209,18.8168,19.0847,152373,0
+PLYM.US,D,20231113,000000,18.9576,18.9939,18.6669,18.6669,136162,0
+PLYM.US,D,20231114,000000,19.43,19.8478,19.43,19.7205,226302,0
+PLYM.US,D,20231115,000000,19.6933,19.7932,19.3572,19.3754,693628,0
+PLYM.US,D,20231116,000000,19.439,19.5388,19.1572,19.1663,288550,0
+PLYM.US,D,20231117,000000,19.3846,19.5563,19.1028,19.1028,363281,0
+PLYM.US,D,20231120,000000,19.2481,19.3798,19.0984,19.1937,455969,0
+PLYM.US,D,20231121,000000,19.1119,19.2571,18.9939,19.021,703317,0
+PLYM.US,D,20231122,000000,19.2663,19.5116,19.2118,19.3846,342258,0
+PLYM.US,D,20231124,000000,19.3208,19.6024,19.2753,19.5116,123070,0
+PLYM.US,D,20231127,000000,19.4662,19.775,19.4481,19.5752,198968,0
+PLYM.US,D,20231128,000000,19.4662,19.5707,19.3389,19.5388,153924,0
+PLYM.US,D,20231129,000000,19.775,19.9296,19.6024,19.6024,153579,0
+PLYM.US,D,20231130,000000,19.6388,19.9296,19.6116,19.7568,290975,0
+PLYM.US,D,20231201,000000,19.775,20.3563,19.7159,20.3382,233891,0
+PLYM.US,D,20231204,000000,20.211,20.6106,20.211,20.5289,142159,0
+PLYM.US,D,20231205,000000,20.5107,20.6653,20.3563,20.5924,374461,0
+PLYM.US,D,20231206,000000,20.7471,20.955,20.5744,20.5835,280989,0
+PLYM.US,D,20231207,000000,20.5744,20.8469,20.4924,20.8197,160267,0
+PLYM.US,D,20231208,000000,20.7106,20.9015,20.7106,20.8833,146482,0
+PLYM.US,D,20231211,000000,20.956,21.1557,20.7925,21.1376,165395,0
+PLYM.US,D,20231212,000000,21.2194,21.3919,20.9834,21.3465,295574,0
+PLYM.US,D,20231213,000000,21.4101,22.5456,21.3101,22.2458,490944,0
+PLYM.US,D,20231214,000000,22.7635,23.1176,22.341,23.0904,648878,0
+PLYM.US,D,20231215,000000,23.0541,23.2041,22.718,22.8361,549030,0
+PLYM.US,D,20231218,000000,22.5908,22.709,22.3186,22.5729,278258,0
+PLYM.US,D,20231219,000000,22.7452,22.8725,22.4638,22.473,338597,0
+PLYM.US,D,20231220,000000,22.4638,22.6,21.8462,21.8462,554785,0
+PLYM.US,D,20231221,000000,22.055,22.282,21.6552,21.8096,415637,0
+PLYM.US,D,20231222,000000,21.9006,22.2368,21.9006,21.9369,211348,0
+PLYM.US,D,20231226,000000,21.9641,22.2277,21.9641,22.2094,169941,0
+PLYM.US,D,20231227,000000,22.3186,22.4093,22.1185,22.1185,500436,0
+PLYM.US,D,20231228,000000,22.0773,22.3708,22.0773,22.2514,457015,0
+PLYM.US,D,20231229,000000,22.1782,22.2881,22.0498,22.0682,397501,0
+PLYM.US,D,20240102,000000,21.9305,22.334,21.9305,22.1782,456228,0
+PLYM.US,D,20240103,000000,22.0773,22.0773,21.7657,21.8573,374224,0
+PLYM.US,D,20240104,000000,22.0682,22.3708,21.6051,21.6647,221474,0
+PLYM.US,D,20240105,000000,21.4539,21.839,21.298,21.5822,218868,0
+PLYM.US,D,20240108,000000,21.4539,21.9031,21.4539,21.8756,209295,0
+PLYM.US,D,20240109,000000,21.6005,21.894,21.5226,21.8023,198028,0
+PLYM.US,D,20240110,000000,21.738,21.9213,21.2246,21.573,963424,0
+PLYM.US,D,20240111,000000,21.4355,21.5043,21.0688,21.0964,327991,0
+PLYM.US,D,20240112,000000,21.3621,21.3621,20.8762,21.0596,188572,0
+PLYM.US,D,20240116,000000,20.8488,21.0046,20.6745,20.8303,280613,0
+PLYM.US,D,20240117,000000,20.5095,20.702,20.363,20.601,214129,0
+PLYM.US,D,20240118,000000,20.647,20.6715,20.2619,20.3812,233074,0
+PLYM.US,D,20240119,000000,20.5278,20.8303,20.3169,20.8029,242576,0
+PLYM.US,D,20240122,000000,21.1606,21.509,21.0596,21.0688,363780,0
+PLYM.US,D,20240123,000000,21.2887,21.3072,21.0643,21.2338,280041,0
+PLYM.US,D,20240124,000000,21.5181,21.5181,20.6424,20.6562,319839,0
+PLYM.US,D,20240125,000000,21.0137,21.3714,20.6655,20.9679,324641,0
+PLYM.US,D,20240126,000000,21.0964,21.0964,20.6608,20.7296,206542,0
+PLYM.US,D,20240129,000000,20.6928,20.8488,20.6194,20.8488,205110,0
+PLYM.US,D,20240130,000000,20.6745,20.7663,20.3996,20.5829,203129,0
+PLYM.US,D,20240131,000000,20.6745,20.8396,20.1888,20.2987,250601,0
+PLYM.US,D,20240201,000000,20.2805,20.8029,20.1108,20.7663,217907,0
+PLYM.US,D,20240202,000000,20.4179,20.4912,19.9962,20.3354,195319,0
+PLYM.US,D,20240205,000000,20.042,20.0603,19.6936,19.7945,149510,0
+PLYM.US,D,20240206,000000,19.7211,20.0603,19.7211,19.9228,150402,0
+PLYM.US,D,20240207,000000,19.9228,19.9228,19.5469,19.5469,147859,0
+PLYM.US,D,20240208,000000,19.4919,20.2805,19.4919,20.2712,378001,0
+PLYM.US,D,20240209,000000,20.3537,20.4821,20.1888,20.4179,235898,0
+PLYM.US,D,20240212,000000,20.4912,20.6091,20.3878,20.4912,189289,0
+PLYM.US,D,20240213,000000,19.8403,19.9779,19.6111,19.9318,253133,0
+PLYM.US,D,20240214,000000,20.152,20.152,19.8172,20.1062,232192,0
+PLYM.US,D,20240215,000000,20.2895,20.6379,20.2805,20.6286,305040,0
+PLYM.US,D,20240216,000000,20.5461,20.7204,20.2712,20.4546,282038,0
+PLYM.US,D,20240220,000000,20.2619,20.5095,20.2345,20.2619,183790,0
+PLYM.US,D,20240221,000000,20.2805,20.3169,19.9962,20.1154,213864,0
+PLYM.US,D,20240222,000000,20.0786,20.0971,19.7119,20.0878,381460,0
+PLYM.US,D,20240223,000000,20.0236,20.0236,19.6752,19.9869,255453,0
+PLYM.US,D,20240226,000000,19.8953,20.0327,19.7164,19.9045,253413,0
+PLYM.US,D,20240227,000000,20.1154,20.2071,19.6018,19.6844,237639,0
+PLYM.US,D,20240228,000000,19.4919,19.8953,19.4721,19.501,280230,0
+PLYM.US,D,20240229,000000,19.7486,19.8953,19.5102,19.7762,331095,0
+PLYM.US,D,20240301,000000,19.7852,20.0236,19.4414,20.0144,203148,0
+PLYM.US,D,20240304,000000,19.9503,19.9594,19.5195,19.8311,202271,0
+PLYM.US,D,20240305,000000,19.7211,19.8678,19.5286,19.5743,205545,0
+PLYM.US,D,20240306,000000,19.6936,19.8311,19.6248,19.8311,205678,0
+PLYM.US,D,20240307,000000,19.9962,19.9962,19.6568,19.8311,208789,0
+PLYM.US,D,20240308,000000,19.9869,20.1796,19.8953,20.1062,116371,0
+PLYM.US,D,20240311,000000,20.0236,20.1429,19.8403,20.0054,117254,0
+PLYM.US,D,20240312,000000,19.9318,20.042,19.7119,19.9228,344716,0
+PLYM.US,D,20240313,000000,19.9045,19.9962,19.7028,19.9228,302444,0
+PLYM.US,D,20240314,000000,19.9228,19.9228,19.5835,19.8311,356911,0
+PLYM.US,D,20240315,000000,19.6294,19.9366,19.5835,19.7119,605088,0
+PLYM.US,D,20240318,000000,19.6568,19.9642,19.6248,19.8221,197839,0
+PLYM.US,D,20240319,000000,19.8586,20.0327,19.7303,19.9869,188428,0
+PLYM.US,D,20240320,000000,19.8403,20.3537,19.8403,20.2895,223242,0
+PLYM.US,D,20240321,000000,20.3904,20.5645,20.2712,20.4729,244545,0
+PLYM.US,D,20240322,000000,20.537,20.537,20.2161,20.2161,151594,0
+PLYM.US,D,20240325,000000,20.1703,20.3262,20.1337,20.1888,149876,0
+PLYM.US,D,20240326,000000,20.2436,20.2436,20.0236,20.0696,264908,0
+PLYM.US,D,20240327,000000,20.1992,20.5051,20.1914,20.4959,198354,0
+PLYM.US,D,20240328,000000,20.5886,20.8759,20.5654,20.8574,346790,0
+PLYM.US,D,20240401,000000,20.9315,20.9593,19.986,20.0047,213850,0
+PLYM.US,D,20240402,000000,19.7542,19.9489,19.6339,19.9397,302560,0
+PLYM.US,D,20240403,000000,19.8007,19.9397,19.745,19.8934,179984,0
+PLYM.US,D,20240404,000000,20.1159,20.1159,19.6524,19.745,385750,0
+PLYM.US,D,20240405,000000,19.6708,19.8656,19.5967,19.8563,137299,0
+PLYM.US,D,20240408,000000,19.986,20.4681,19.986,20.4681,239929,0
+PLYM.US,D,20240409,000000,20.4865,20.6813,20.4033,20.57,380671,0
+PLYM.US,D,20240410,000000,20.0047,20.0092,19.5502,19.7542,358712,0
+PLYM.US,D,20240411,000000,19.81,19.9674,19.6151,19.8748,305717,0
+PLYM.US,D,20240412,000000,19.8563,19.9582,19.6801,19.7635,125919,0
+PLYM.US,D,20240415,000000,19.7821,19.8007,19.2722,19.2908,225010,0
+PLYM.US,D,20240416,000000,19.2444,19.3186,18.994,19.0218,144977,0
+PLYM.US,D,20240417,000000,19.0127,19.0127,18.5121,18.7624,407307,0
+PLYM.US,D,20240418,000000,18.7624,18.9478,18.3916,18.5955,415135,0
+PLYM.US,D,20240419,000000,18.6233,18.8736,18.4473,18.8458,270244,0
+PLYM.US,D,20240422,000000,18.9385,19.3001,18.7531,19.2352,217966,0
+PLYM.US,D,20240423,000000,19.2815,19.643,19.198,19.6339,227553,0
+PLYM.US,D,20240424,000000,19.541,19.5967,19.2028,19.3186,315138,0
+PLYM.US,D,20240425,000000,19.1517,19.1796,18.9895,19.1425,355258,0
+PLYM.US,D,20240426,000000,19.2444,19.3557,19.0961,19.2444,190427,0
+PLYM.US,D,20240429,000000,19.4114,19.5502,19.2722,19.2815,196625,0
+PLYM.US,D,20240430,000000,19.1054,19.5875,19.1054,19.3557,235520,0
+PLYM.US,D,20240501,000000,19.4392,19.7542,19.3742,19.4578,176770,0
+PLYM.US,D,20240502,000000,19.7172,19.8841,18.7439,19.0218,348374,0
+PLYM.US,D,20240503,000000,19.3836,19.4586,18.9478,19.0591,251470,0
+PLYM.US,D,20240506,000000,19.1517,19.2106,18.8828,18.9849,137025,0
+PLYM.US,D,20240507,000000,19.0498,19.2352,19.0498,19.1517,202842,0
+PLYM.US,D,20240508,000000,19.0776,19.0776,18.7855,18.994,199779,0
+PLYM.US,D,20240509,000000,19.0127,19.4578,19.0127,19.4392,176073,0
+PLYM.US,D,20240510,000000,19.4854,19.5225,19.2538,19.3464,169659,0
+PLYM.US,D,20240513,000000,19.4761,19.4854,19.1517,19.198,123521,0
+PLYM.US,D,20240514,000000,19.3928,19.5502,19.1611,19.2908,109298,0
+PLYM.US,D,20240515,000000,19.5596,19.7263,19.541,19.5596,164152,0
+PLYM.US,D,20240516,000000,19.5875,19.8748,19.4946,19.847,177630,0
+PLYM.US,D,20240517,000000,19.8841,19.9582,19.5781,19.7079,236240,0
+PLYM.US,D,20240520,000000,19.6617,19.6986,19.4114,19.4946,284774,0
+PLYM.US,D,20240521,000000,19.4761,19.6059,19.2815,19.3464,129988,0
+PLYM.US,D,20240522,000000,19.2538,19.4946,19.2538,19.43,169260,0
+PLYM.US,D,20240523,000000,19.43,19.43,18.7901,18.92,201417,0
+PLYM.US,D,20240524,000000,19.0127,19.0218,18.8086,18.8828,129710,0
+PLYM.US,D,20240528,000000,19.0033,19.0218,18.7439,18.781,252066,0
+PLYM.US,D,20240529,000000,18.6976,18.7439,18.5492,18.7068,228908,0
+PLYM.US,D,20240530,000000,18.8272,19.0218,18.7254,18.9478,163327,0
+PLYM.US,D,20240531,000000,19.0312,19.3372,18.9755,19.3372,444873,0
+PLYM.US,D,20240603,000000,19.6151,19.6708,19.2722,19.3742,224465,0
+PLYM.US,D,20240604,000000,19.3651,19.6894,19.3651,19.6617,218780,0
+PLYM.US,D,20240605,000000,19.7635,19.8563,19.5967,19.8377,214616,0
+PLYM.US,D,20240606,000000,19.6986,19.81,19.6059,19.6801,132400,0
+PLYM.US,D,20240607,000000,19.4206,19.5688,19.3651,19.4392,146931,0
+PLYM.US,D,20240610,000000,19.2908,19.5875,19.1517,19.4485,126851,0
+PLYM.US,D,20240611,000000,19.3557,19.5967,19.3464,19.4854,135884,0
+PLYM.US,D,20240612,000000,19.9953,20.1529,19.5967,19.6617,154464,0
+PLYM.US,D,20240613,000000,19.6339,19.6894,19.3742,19.5225,176833,0
+PLYM.US,D,20240614,000000,19.3836,19.5318,19.2677,19.4206,263165,0
+PLYM.US,D,20240617,000000,19.2722,19.5967,19.2391,19.3464,326122,0
+PLYM.US,D,20240618,000000,19.3742,19.5781,19.3001,19.5596,201111,0
+PLYM.US,D,20240620,000000,19.4485,19.4761,19.198,19.4114,143708,0
+PLYM.US,D,20240621,000000,19.5039,19.6524,19.3651,19.5781,354759,0
+PLYM.US,D,20240624,000000,19.5781,19.9142,19.4946,19.8656,154230,0
+PLYM.US,D,20240625,000000,19.81,19.81,19.3928,19.5967,171131,0
+PLYM.US,D,20240626,000000,19.43,19.6477,19.3557,19.3651,290115,0
+PLYM.US,D,20240627,000000,19.4485,19.5781,19.2166,19.5688,318111,0
+PLYM.US,D,20240628,000000,19.7377,20.047,19.4565,20.047,934090,0
+PLYM.US,D,20240701,000000,19.9627,19.9909,19.4845,19.6625,209529,0
+PLYM.US,D,20240702,000000,19.7752,20.2252,19.7752,20.1878,185644,0
+PLYM.US,D,20240703,000000,20.2814,20.4221,20.1034,20.169,123007,0
+PLYM.US,D,20240705,000000,20.1127,20.2814,20.0612,20.0939,130933,0
+PLYM.US,D,20240708,000000,20.1878,20.3847,20.1503,20.2814,113338,0
+PLYM.US,D,20240709,000000,20.2534,20.2814,19.9064,20.0191,100377,0
+PLYM.US,D,20240710,000000,20.1597,20.3284,20.047,20.3003,88962.2,0
+PLYM.US,D,20240711,000000,20.7971,21.1863,20.7971,21.1161,207003,0
+PLYM.US,D,20240712,000000,21.2849,21.4536,21.1628,21.2754,204123,0
+PLYM.US,D,20240715,000000,21.4723,21.763,21.341,21.7442,230555,0
+PLYM.US,D,20240716,000000,22.0068,22.2693,21.9881,22.2318,412083,0
+PLYM.US,D,20240717,000000,22.1662,22.6725,22.1287,22.2975,468649,0
+PLYM.US,D,20240718,000000,22.1287,22.635,22.1287,22.3256,453333,0
+PLYM.US,D,20240719,000000,22.4101,22.5319,22.2506,22.4663,272485,0
+PLYM.US,D,20240722,000000,22.6444,23.1602,22.4006,22.8507,397681,0
+PLYM.US,D,20240723,000000,22.8507,23.0382,22.3256,22.9632,573058,0
+PLYM.US,D,20240724,000000,22.8976,23.1695,22.3068,22.3162,197222,0
+PLYM.US,D,20240725,000000,22.4006,22.8319,22.2756,22.2787,171475,0
+PLYM.US,D,20240726,000000,22.5975,22.8225,22.5037,22.71,248549,0
+PLYM.US,D,20240729,000000,22.71,22.7758,22.5037,22.6162,271214,0
+PLYM.US,D,20240730,000000,22.757,22.8881,22.6444,22.7476,189773,0
+PLYM.US,D,20240731,000000,22.6913,22.9258,22.4288,22.4288,427917,0
+PLYM.US,D,20240801,000000,22.5319,22.9632,22.2318,22.5319,436625,0
+PLYM.US,D,20240802,000000,22.2225,22.7289,22.1568,22.3725,355558,0
+PLYM.US,D,20240805,000000,21.7442,21.8474,21.341,21.5567,307026,0
+PLYM.US,D,20240806,000000,21.6693,22.1006,21.463,21.9599,293365,0
+PLYM.US,D,20240807,000000,22.063,22.1568,21.6693,21.7162,229759,0
+PLYM.US,D,20240808,000000,21.9505,22.0068,21.7349,21.8005,199931,0
+PLYM.US,D,20240809,000000,21.8005,21.9131,21.6224,21.8755,218539,0
+PLYM.US,D,20240812,000000,21.8098,21.8287,21.6318,21.7349,154763,0
+PLYM.US,D,20240813,000000,21.9693,22.063,21.8052,22.0256,90389.1,0
+PLYM.US,D,20240814,000000,22.1192,22.1944,21.9505,22.0538,297574,0
+PLYM.US,D,20240815,000000,22.3537,22.4757,22.1006,22.2131,255080,0
+PLYM.US,D,20240816,000000,22.1849,22.41,21.9693,21.9787,463282,0
+PLYM.US,D,20240819,000000,22.0256,22.1849,21.9411,22.0819,252177,0
+PLYM.US,D,20240820,000000,22.0444,22.1803,21.9411,22.138,168605,0
+PLYM.US,D,20240821,000000,22.138,22.5131,22.1147,22.4943,191824,0
+PLYM.US,D,20240822,000000,22.5224,22.6256,22.3537,22.5975,237921,0
+PLYM.US,D,20240823,000000,22.7663,22.9726,22.5506,22.8694,266155,0
+PLYM.US,D,20240826,000000,23.057,23.0851,22.7851,22.9069,202004,0
+PLYM.US,D,20240827,000000,22.9069,23.1602,22.6913,22.86,204436,0
+PLYM.US,D,20240828,000000,22.9445,22.9445,22.288,22.3444,177395,0
+PLYM.US,D,20240829,000000,22.3819,22.424,22.035,22.2225,256910,0
+PLYM.US,D,20240830,000000,22.1849,22.4709,22.11,22.4475,363343,0
+PLYM.US,D,20240903,000000,22.2506,22.3537,22.1192,22.2412,323009,0
+PLYM.US,D,20240904,000000,22.1849,22.3632,21.7817,21.9599,706988,0
+PLYM.US,D,20240905,000000,22.1006,22.1568,21.6037,21.6974,445814,0
+PLYM.US,D,20240906,000000,21.7911,21.8849,21.1535,21.3505,574350,0
+PLYM.US,D,20240909,000000,21.3785,21.6224,21.341,21.4254,228741,0
+PLYM.US,D,20240910,000000,21.4349,21.7162,21.4349,21.5474,418188,0
+PLYM.US,D,20240911,000000,21.3785,21.4723,20.8628,21.416,934768,0
+PLYM.US,D,20240912,000000,21.5286,21.6411,21.3317,21.5192,185256,0
+PLYM.US,D,20240913,000000,21.7442,21.7442,21.5755,21.6599,261762,0
+PLYM.US,D,20240916,000000,21.7911,21.9223,21.7254,21.7535,256079,0
+PLYM.US,D,20240917,000000,21.838,21.8942,21.5567,21.7254,253620,0
+PLYM.US,D,20240918,000000,21.6881,21.9411,21.5379,21.5474,259086,0
+PLYM.US,D,20240919,000000,21.9131,21.9131,21.5512,21.8193,242570,0
+PLYM.US,D,20240920,000000,21.4911,21.6599,21.0974,21.1348,705080,0
+PLYM.US,D,20240923,000000,21.2662,21.4441,21.1628,21.1817,203715,0
+PLYM.US,D,20240924,000000,21.1723,21.4301,21.0968,21.3692,191638,0
+PLYM.US,D,20240925,000000,21.4067,21.4911,21.341,21.3598,317044,0
+PLYM.US,D,20240926,000000,21.4349,21.5707,21.3036,21.3505,300280,0
+PLYM.US,D,20240927,000000,21.5005,21.6224,21.3505,21.416,262716,0
+PLYM.US,D,20240930,000000,21.4776,21.5771,21.2691,21.416,268901,0
+PLYM.US,D,20241001,000000,21.3971,21.4255,20.857,21.1507,288166,0
+PLYM.US,D,20241002,000000,20.9801,20.9801,20.6484,20.8664,250530,0
+PLYM.US,D,20241003,000000,20.7528,20.8476,20.6296,20.8096,275247,0
+PLYM.US,D,20241004,000000,20.8758,20.9139,20.5632,20.7528,219479,0
+PLYM.US,D,20241007,000000,20.5538,20.5917,20.3642,20.4115,223783,0
+PLYM.US,D,20241008,000000,20.4969,20.5632,20.2505,20.5064,284846,0
+PLYM.US,D,20241009,000000,20.44,20.5538,20.1652,20.279,190957,0
+PLYM.US,D,20241010,000000,20.0988,20.1226,19.6109,19.7958,418951,0
+PLYM.US,D,20241011,000000,19.862,20.1557,19.8193,20.1463,321015,0
+PLYM.US,D,20241014,000000,20.1368,20.3547,20.0043,20.2979,139899,0
+PLYM.US,D,20241015,000000,20.3736,20.6484,20.3452,20.5064,301112,0
+PLYM.US,D,20241016,000000,20.6295,20.9612,20.5869,20.8758,185745,0
+PLYM.US,D,20241017,000000,20.8096,20.8096,20.3642,20.5727,335969,0
+PLYM.US,D,20241018,000000,20.601,20.62,20.4306,20.4496,156214,0
+PLYM.US,D,20241021,000000,20.4496,20.4496,19.7767,19.8051,172657,0
+PLYM.US,D,20241022,000000,19.7483,19.9757,19.6725,19.9662,185453,0
+PLYM.US,D,20241023,000000,19.8904,20.1747,19.862,20.1368,219066,0
+PLYM.US,D,20241024,000000,20.1368,20.2221,19.8714,19.9946,190053,0
+PLYM.US,D,20241025,000000,20.1083,20.1083,19.5492,19.6536,263186,0
+PLYM.US,D,20241028,000000,19.7673,19.7767,19.3977,19.445,259600,0
+PLYM.US,D,20241029,000000,19.3881,19.4356,19.1654,19.284,469825,0
+PLYM.US,D,20241030,000000,19.3407,19.682,19.3172,19.4925,301919,0
+PLYM.US,D,20241031,000000,19.4641,19.5966,19.2555,19.2555,263622,0
+PLYM.US,D,20241101,000000,19.3313,19.3977,19.0091,19.1418,292610,0
+PLYM.US,D,20241104,000000,19.1797,19.4925,19.0802,19.1323,268570,0
+PLYM.US,D,20241105,000000,19.0565,19.3172,18.867,19.2366,285298,0
+PLYM.US,D,20241106,000000,19.7388,20.2884,19.445,20.1841,840793,0
+PLYM.US,D,20241107,000000,19.4734,19.9853,19.4166,19.6061,608786,0
+PLYM.US,D,20241108,000000,19.2461,19.9142,18.9998,19.8051,634704,0
+PLYM.US,D,20241111,000000,19.8714,19.9662,19.6629,19.7673,377259,0
+PLYM.US,D,20241112,000000,19.6155,19.7483,18.6111,18.6207,437747,0
+PLYM.US,D,20241113,000000,18.7154,18.7391,18.4263,18.5258,442731,0
+PLYM.US,D,20241114,000000,18.5258,18.5258,17.5782,17.6446,649565,0
+PLYM.US,D,20241115,000000,17.6967,17.7202,17.3319,17.4172,475072,0
+PLYM.US,D,20241118,000000,17.3223,17.4457,17.1328,17.3982,396238,0
+PLYM.US,D,20241119,000000,17.6778,17.7583,17.3888,17.5972,456508,0
+PLYM.US,D,20241120,000000,17.5924,17.8151,17.4457,17.7487,455810,0
+PLYM.US,D,20241121,000000,17.8246,18.071,17.7014,17.7962,347440,0
+PLYM.US,D,20241122,000000,17.8815,18.1231,17.7487,17.7962,379753,0
+PLYM.US,D,20241125,000000,18.052,18.251,17.9005,17.9384,636582,0
+PLYM.US,D,20241126,000000,17.7867,17.8815,17.5307,17.7867,455717,0
+PLYM.US,D,20241127,000000,17.8625,18.0331,17.7298,17.8341,311239,0
+PLYM.US,D,20241129,000000,17.962,17.962,17.7394,17.7583,147524,0
+PLYM.US,D,20241202,000000,17.6256,17.9384,17.5688,17.8341,329314,0
+PLYM.US,D,20241203,000000,17.8625,17.9099,17.4172,17.4929,226290,0
+PLYM.US,D,20241204,000000,17.5024,17.5499,17.3508,17.5024,254301,0
+PLYM.US,D,20241205,000000,17.4172,17.6825,17.3982,17.673,256813,0
+PLYM.US,D,20241206,000000,17.7109,17.945,17.353,17.5688,358638,0
+PLYM.US,D,20241209,000000,17.5877,18.2131,17.5438,18.1847,480445,0
+PLYM.US,D,20241210,000000,18.1942,18.2227,17.8151,17.8436,418431,0
+PLYM.US,D,20241211,000000,17.8957,18.0615,17.6778,17.7677,354262,0
+PLYM.US,D,20241212,000000,17.8105,17.9194,17.7014,17.7298,275561,0
+PLYM.US,D,20241213,000000,17.6921,17.9573,17.5167,17.9384,270640,0
+PLYM.US,D,20241216,000000,17.7772,18.09,17.7772,17.9573,598153,0
+PLYM.US,D,20241217,000000,17.8862,18.2037,17.8862,18.0994,555134,0
+PLYM.US,D,20241218,000000,18.0568,18.1184,16.8676,16.9244,584212,0
+PLYM.US,D,20241219,000000,17.0145,17.0856,16.4506,16.4885,385847,0
+PLYM.US,D,20241220,000000,16.3795,17.2181,16.3179,17.0571,598615,0
+PLYM.US,D,20241223,000000,16.9244,17.0381,16.7633,17.0096,331703,0
+PLYM.US,D,20241224,000000,17.0239,17.0381,16.8722,17.0096,135451,0
+PLYM.US,D,20241226,000000,16.8676,17.1709,16.8391,17.0002,173299,0
+PLYM.US,D,20241227,000000,16.915,17.0665,16.7491,16.8012,266128,0
+PLYM.US,D,20241230,000000,16.7158,16.8865,16.4789,16.8865,273570,0
+PLYM.US,D,20241231,000000,17.0562,17.1265,16.8769,17.0979,304104,0
+PLYM.US,D,20250102,000000,17.1073,17.165,16.5887,16.6271,178131,0
+PLYM.US,D,20250103,000000,16.5695,16.8336,16.5215,16.7137,144537,0
+PLYM.US,D,20250106,000000,16.6175,16.8769,16.5311,16.5598,265891,0
+PLYM.US,D,20250107,000000,16.6559,16.6944,16.2622,16.5598,241374,0
+PLYM.US,D,20250108,000000,16.4158,16.4447,16.2498,16.3101,146308,0
+PLYM.US,D,20250110,000000,16.0844,16.1373,15.7242,15.9067,517915,0
+PLYM.US,D,20250113,000000,15.9204,16.0892,15.7531,16.07,201773,0
+PLYM.US,D,20250114,000000,16.0797,16.5406,16.0411,16.5311,251415,0
+PLYM.US,D,20250115,000000,17.0882,17.0882,16.3294,16.3485,203118,0
+PLYM.US,D,20250116,000000,16.3294,16.5598,16.0989,16.5503,317727,0
+PLYM.US,D,20250117,000000,16.6464,16.6559,15.9643,15.9931,731152,0
+PLYM.US,D,20250121,000000,15.9835,16.5406,15.9835,16.5311,526710,0
+PLYM.US,D,20250122,000000,16.339,16.387,16.0508,16.0892,414053,0
+PLYM.US,D,20250123,000000,15.9452,16.2525,15.8586,16.0219,455358,0
+PLYM.US,D,20250124,000000,15.9692,16.1469,15.8202,15.9643,494931,0
+PLYM.US,D,20250127,000000,16.0172,16.6079,16.0172,16.5598,456461,0
+PLYM.US,D,20250128,000000,16.4158,16.6559,16.1949,16.2237,331539,0
+PLYM.US,D,20250129,000000,16.1852,16.2333,15.801,15.9739,363817,0
+PLYM.US,D,20250130,000000,16.2333,16.2622,15.9931,16.2333,458977,0
+PLYM.US,D,20250131,000000,16.2141,16.2525,16.0411,16.1373,307646,0
+PLYM.US,D,20250203,000000,15.8586,16.1805,15.6858,16.1084,309352,0
+PLYM.US,D,20250204,000000,16.0124,16.2909,15.8597,16.2333,302045,0
+PLYM.US,D,20250205,000000,16.3006,16.4254,16.0316,16.07,200701,0
+PLYM.US,D,20250206,000000,16.0892,16.1564,16.0027,16.07,205873,0
+PLYM.US,D,20250207,000000,15.9692,15.9692,15.6185,15.705,224861,0
+PLYM.US,D,20250210,000000,15.8394,15.8491,15.6089,15.801,204187,0
+PLYM.US,D,20250211,000000,15.7914,16.0219,15.6282,16.0124,219895,0
+PLYM.US,D,20250212,000000,15.6666,15.8972,15.561,15.6761,268361,0
+PLYM.US,D,20250213,000000,15.6862,15.9452,15.5897,15.9067,230054,0
+PLYM.US,D,20250214,000000,16.0508,16.339,15.9548,16.0219,404949,0
+PLYM.US,D,20250218,000000,15.9931,16.0124,15.7146,15.8779,199385,0
+PLYM.US,D,20250219,000000,15.7722,15.9548,15.561,15.8394,402497,0
+PLYM.US,D,20250220,000000,15.8155,16.1373,15.6858,15.9067,257280,0
+PLYM.US,D,20250221,000000,16.0747,16.0797,15.6666,15.7914,316015,0
+PLYM.US,D,20250224,000000,15.8491,15.9643,15.7063,15.801,398590,0
+PLYM.US,D,20250225,000000,16.0508,16.1277,15.7771,15.801,420524,0
+PLYM.US,D,20250226,000000,15.7722,15.9643,15.6761,15.9643,305056,0
+PLYM.US,D,20250227,000000,15.8586,16.3966,15.4265,16.166,481015,0
+PLYM.US,D,20250228,000000,16.0605,16.6944,15.8779,16.6559,1291787,0
+PLYM.US,D,20250303,000000,16.7328,16.8576,16.459,16.6656,364143,0
+PLYM.US,D,20250304,000000,16.5887,16.8481,16.5311,16.6175,484863,0
+PLYM.US,D,20250305,000000,16.5791,16.8,16.4447,16.5695,368625,0
+PLYM.US,D,20250306,000000,16.4254,16.4831,16.0508,16.0892,376753,0
+PLYM.US,D,20250307,000000,16.1852,16.4254,16.0892,16.3581,343754,0
+PLYM.US,D,20250310,000000,16.3485,16.6319,16.1084,16.2044,604225,0
+PLYM.US,D,20250311,000000,16.2622,16.3677,16.0316,16.07,403709,0
+PLYM.US,D,20250312,000000,16.2044,16.2044,15.8875,15.9739,305317,0
+PLYM.US,D,20250313,000000,15.9931,16.4734,15.9931,16.1181,796534,0
+PLYM.US,D,20250314,000000,16.1564,16.3294,15.9585,16.2909,236337,0
+PLYM.US,D,20250317,000000,16.3677,16.6848,16.2429,16.6751,475864,0
+PLYM.US,D,20250318,000000,16.5695,16.9921,16.4447,16.752,608892,0
+PLYM.US,D,20250319,000000,16.7712,16.9248,16.4998,16.7808,358362,0
+PLYM.US,D,20250320,000000,16.6656,16.8049,16.5887,16.6559,244901,0
+PLYM.US,D,20250321,000000,16.4542,16.5119,16.0605,16.339,551998,0
+PLYM.US,D,20250324,000000,16.2814,16.435,16.166,16.4254,510427,0
+PLYM.US,D,20250325,000000,16.3053,16.3774,15.9259,16.0797,415296,0
+PLYM.US,D,20250326,000000,16.166,16.3534,16.1564,16.2909,319621,0
+PLYM.US,D,20250327,000000,16.2622,16.4062,16.1181,16.1469,237718,0
+PLYM.US,D,20250328,000000,16.2814,16.2814,15.9356,16.1852,272255,0
+PLYM.US,D,20250331,000000,16.0976,16.2046,15.8345,15.8832,412021,0
+PLYM.US,D,20250401,000000,15.9612,16.0586,15.6688,15.8929,280914,0
+PLYM.US,D,20250402,000000,15.8248,15.9612,15.6688,15.9027,328198,0
+PLYM.US,D,20250403,000000,15.6591,15.7468,14.9916,15.0354,313157,0
+PLYM.US,D,20250404,000000,14.7139,15.0062,14.1761,14.3534,412782,0
+PLYM.US,D,20250407,000000,13.7775,14.4703,13.3107,13.6031,461475,0
+PLYM.US,D,20250408,000000,13.9343,13.9343,13.0184,13.1158,640934,0
+PLYM.US,D,20250409,000000,12.8138,14.2363,12.3753,13.9245,554151,0
+PLYM.US,D,20250410,000000,13.6322,13.759,12.9112,13.3496,542788,0
+PLYM.US,D,20250411,000000,13.2425,13.7297,13.1207,13.72,395410,0
+PLYM.US,D,20250414,000000,13.7784,14.0708,13.6965,13.9636,345090,0
+PLYM.US,D,20250415,000000,13.9343,14.0513,13.7541,13.7881,217452,0
+PLYM.US,D,20250416,000000,13.7881,14.0123,13.7395,13.9441,291768,0
+PLYM.US,D,20250417,000000,14.1,14.3144,13.9538,14.178,270262,0
+PLYM.US,D,20250421,000000,14.0611,14.1049,13.7881,14.0221,393497,0
+PLYM.US,D,20250422,000000,14.3339,14.407,14.0521,14.1877,201720,0
+PLYM.US,D,20250423,000000,14.3582,14.567,13.9733,14.0026,322473,0
+PLYM.US,D,20250424,000000,14.0611,14.2997,13.9343,14.2266,479987,0
+PLYM.US,D,20250425,000000,14.3144,14.3144,13.9779,14.2461,323873,0
+PLYM.US,D,20250428,000000,14.2364,14.636,14.2072,14.4995,665328,0
+PLYM.US,D,20250429,000000,14.3436,14.7236,14.2023,14.519,782209,0
+PLYM.US,D,20250430,000000,14.4265,14.6652,14.2559,14.4898,528408,0
+PLYM.US,D,20250501,000000,14.4703,14.7626,14.4118,14.597,274397,0
+PLYM.US,D,20250502,000000,14.8308,15.3278,14.7626,14.9575,643481,0
+PLYM.US,D,20250505,000000,14.8016,15.0062,14.6942,14.938,270114,0
+PLYM.US,D,20250506,000000,14.9185,14.9769,14.6652,14.8503,357364,0
+PLYM.US,D,20250507,000000,15.0062,15.2011,14.8308,15.0452,484992,0
+PLYM.US,D,20250508,000000,15.0549,15.3132,14.899,15.1524,271521,0
+PLYM.US,D,20250509,000000,15.2985,15.3521,15.1329,15.2888,292004,0
+PLYM.US,D,20250512,000000,15.6884,16.0293,15.6396,15.7663,304920,0
+PLYM.US,D,20250513,000000,15.6688,15.9904,15.6493,15.8443,297585,0
+PLYM.US,D,20250514,000000,15.7079,15.8832,15.6542,15.7663,398284,0
+PLYM.US,D,20250515,000000,15.7565,16.1999,15.737,16.1463,360176,0
+PLYM.US,D,20250516,000000,16.2145,16.3037,16.0488,16.0781,364587,0
+PLYM.US,D,20250519,000000,15.8783,16.0878,15.8443,16.0391,215898,0
+PLYM.US,D,20250520,000000,15.9612,16.0391,15.7224,15.7663,196622,0
+PLYM.US,D,20250521,000000,15.5178,15.6006,15.3473,15.3473,308733,0
+PLYM.US,D,20250522,000000,15.3375,15.6298,15.1234,15.5908,410459,0
+PLYM.US,D,20250523,000000,15.4885,15.5787,15.357,15.5227,265997,0
+PLYM.US,D,20250527,000000,15.6493,15.9417,15.5616,15.8734,434028,0
+PLYM.US,D,20250528,000000,15.8588,15.8832,15.7079,15.7273,229473,0
+PLYM.US,D,20250529,000000,15.7175,16.0781,15.7175,16.0098,216979,0
+PLYM.US,D,20250530,000000,15.8929,16.0002,15.776,15.7858,249459,0
+PLYM.US,D,20250602,000000,15.6201,15.7614,15.4642,15.7273,227682,0
+PLYM.US,D,20250603,000000,15.7712,15.9562,15.5935,15.8053,225775,0
+PLYM.US,D,20250604,000000,15.8393,15.9807,15.6981,15.7273,242754,0
+PLYM.US,D,20250605,000000,15.737,15.7565,15.5032,15.5129,202010,0
+PLYM.US,D,20250606,000000,15.6348,15.9519,15.6348,15.815,222735,0
+PLYM.US,D,20250609,000000,15.815,16.2047,15.6786,16.1561,319761,0
+PLYM.US,D,20250610,000000,16.0781,16.4387,15.9855,16.2437,524741,0
+PLYM.US,D,20250611,000000,16.3997,16.5848,16.195,16.2535,680797,0
+PLYM.US,D,20250612,000000,16.0878,16.3412,15.9319,16.3217,445064,0
+PLYM.US,D,20250613,000000,16.0878,16.1073,15.6688,15.8345,484636,0
+PLYM.US,D,20250616,000000,15.8734,16.0488,15.5763,15.6981,451134,0
+PLYM.US,D,20250617,000000,15.6201,15.9904,15.5908,15.9514,401980,0
+PLYM.US,D,20250618,000000,15.8443,16.2047,15.8345,16.0293,366740,0
+PLYM.US,D,20250620,000000,16.1219,16.195,15.9417,16.0098,476892,0
+PLYM.US,D,20250623,000000,16.0002,16.3217,15.9124,16.3023,472643,0
+PLYM.US,D,20250624,000000,16.2828,16.6092,16.2778,16.3412,560154,0
+PLYM.US,D,20250625,000000,16.2778,16.3119,15.6834,15.7175,521155,0
+PLYM.US,D,20250626,000000,15.7565,15.9807,15.6786,15.9612,612741,0
+PLYM.US,D,20250627,000000,16.0391,16.0586,15.6348,15.6786,801374,0
+PLYM.US,D,20250630,000000,15.7973,15.8863,15.4906,15.8863,512928,0
+PLYM.US,D,20250701,000000,15.8269,16.371,15.7478,16.0742,411754,0
+PLYM.US,D,20250702,000000,16.0841,16.2028,15.9852,16.0644,467751,0
+PLYM.US,D,20250703,000000,16.0644,16.2424,15.9951,16.1732,260184,0
+PLYM.US,D,20250707,000000,16.0792,16.0792,15.7132,15.7379,357647,0
+PLYM.US,D,20250708,000000,15.7577,16.1287,15.728,15.916,375096,0
+PLYM.US,D,20250709,000000,15.9259,16.094,15.7874,15.7973,449128,0
+PLYM.US,D,20250710,000000,15.7676,16.0644,15.7082,15.9457,498024,0
+PLYM.US,D,20250711,000000,15.7379,15.9654,15.6786,15.9259,267441,0
+PLYM.US,D,20250714,000000,15.9358,16.0939,15.7627,15.9061,275996,0
+PLYM.US,D,20250715,000000,15.9061,15.9457,15.5994,15.6687,375577,0
+PLYM.US,D,20250716,000000,15.8616,16.0446,15.5302,15.5797,333014,0
+PLYM.US,D,20250717,000000,15.5648,15.5846,15.2038,15.2235,420846,0
+PLYM.US,D,20250718,000000,15.2829,15.3027,15.0653,15.3027,333177,0
+PLYM.US,D,20250721,000000,15.5203,15.5895,15.3127,15.3521,227922,0
+PLYM.US,D,20250722,000000,15.5005,15.6687,15.3917,15.5599,290517,0
+PLYM.US,D,20250723,000000,15.6687,15.7577,15.4412,15.5895,436719,0
+PLYM.US,D,20250724,000000,15.4511,15.5302,15.3027,15.3027,229188,0
+PLYM.US,D,20250725,000000,15.3422,15.3521,15.1147,15.2038,189476,0
+PLYM.US,D,20250728,000000,15.2334,15.2334,14.8378,14.907,343325,0
+PLYM.US,D,20250729,000000,14.8971,15.184,14.8823,15.1147,267841,0
+PLYM.US,D,20250730,000000,15.1147,15.1444,14.6201,14.7092,316404,0
+PLYM.US,D,20250731,000000,14.6503,14.6597,14.2954,14.363,381492,0
+PLYM.US,D,20250801,000000,14.3531,14.4817,13.898,14.2344,473140,0
+PLYM.US,D,20250804,000000,14.3188,14.3728,14.2047,14.2937,357064,0
+PLYM.US,D,20250805,000000,14.3728,14.4124,14.2146,14.3926,416676,0
+PLYM.US,D,20250806,000000,14.447,14.452,14.0563,14.0959,227935,0
+PLYM.US,D,20250807,000000,14.6103,14.6103,13.9079,14.2937,520979,0
+PLYM.US,D,20250808,000000,14.2245,14.3333,14.1651,14.2146,465759,0
+PLYM.US,D,20250811,000000,14.264,14.3531,14.1256,14.2146,259118,0
+PLYM.US,D,20250812,000000,14.264,14.6498,14.2294,14.6004,418923,0
+PLYM.US,D,20250813,000000,14.6696,14.9763,14.6399,14.907,430327,0
+PLYM.US,D,20250814,000000,14.7339,14.8378,14.5905,14.7388,365308,0
+PLYM.US,D,20250815,000000,14.8081,14.8674,14.729,14.8081,676966,0
+PLYM.US,D,20250818,000000,14.7982,14.8575,14.4619,14.4817,565930,0
+PLYM.US,D,20250819,000000,21.8709,22.405,20.7927,21.2971,6901847,0
+PLYM.US,D,20250820,000000,21.2625,21.3155,20.5355,20.6542,2811196,0
+PLYM.US,D,20250821,000000,20.5058,20.8075,19.9667,20.6937,2711624,0
+PLYM.US,D,20250822,000000,20.763,21.4158,20.7333,20.8817,2178003,0
+PLYM.US,D,20250825,000000,20.8273,20.9806,20.6937,20.8718,1324659,0
+PLYM.US,D,20250826,000000,20.9509,21.2625,20.8421,21.218,2008935,0
+PLYM.US,D,20250827,000000,21.2675,21.9005,21.2339,21.6829,1333188,0
+PLYM.US,D,20250828,000000,21.6483,21.7719,21.5247,21.7423,675327,0
+PLYM.US,D,20250829,000000,21.7423,21.9896,21.7423,21.7621,725529,0
+PLYM.US,D,20250902,000000,21.3763,21.861,21.3763,21.5444,595756,0
+PLYM.US,D,20250903,000000,21.4851,21.7818,21.4851,21.7126,620247,0
+PLYM.US,D,20250904,000000,21.7423,21.9797,21.6236,21.8808,596873,0
+PLYM.US,D,20250905,000000,21.9599,22.1973,21.8313,22.1577,734718,0
+PLYM.US,D,20250908,000000,21.9599,22.1281,21.8115,21.9896,738182,0
+PLYM.US,D,20250909,000000,21.9549,22.039,21.6434,21.7522,1061703,0
+PLYM.US,D,20250910,000000,21.7126,21.9698,21.6631,21.9401,931825,0
+PLYM.US,D,20250911,000000,21.8016,22.0786,21.8016,21.8214,1101232,0
+PLYM.US,D,20250912,000000,21.8115,21.9352,21.6879,21.7621,793721,0
+PLYM.US,D,20250915,000000,21.8956,21.9698,21.6236,21.7621,822289,0
+PLYM.US,D,20250916,000000,21.7818,21.8808,21.6631,21.7324,913323,0
+PLYM.US,D,20250917,000000,21.7868,22.0291,21.5889,21.6335,966352,0
+PLYM.US,D,20250918,000000,21.6928,21.8313,21.6137,21.7621,1080170,0
+PLYM.US,D,20250919,000000,21.7076,21.8313,21.673,21.7818,1624995,0
+PLYM.US,D,20250922,000000,21.6631,21.861,21.2477,21.3169,859829,0
+PLYM.US,D,20250923,000000,21.3961,21.584,21.1389,21.3169,806617,0
+PLYM.US,D,20250924,000000,21.3021,21.7225,21.1685,21.7126,933462,0
+PLYM.US,D,20250925,000000,21.6186,21.8016,21.4158,21.5444,967986,0
+PLYM.US,D,20250926,000000,21.5444,21.8412,21.4851,21.7324,442654,0
+PLYM.US,D,20250929,000000,21.673,22.0291,21.5444,21.95,835635,0
+PLYM.US,D,20250930,000000,22.05,22.37,21.98,22.33,448165,0
+PLYM.US,D,20251001,000000,22.18,22.5,22.15,22.15,617100,0
+PLYM.US,D,20251002,000000,22.075,22.2,21.98,22.19,444014,0
+PLYM.US,D,20251003,000000,22.2013,22.5979,22.11,22.13,575333,0
+PLYM.US,D,20251006,000000,22.155,22.16,22,22,757716,0
+PLYM.US,D,20251007,000000,22,22.12,21.84,21.99,980383,0
+PLYM.US,D,20251008,000000,21.965,22.03,21.8,21.9,789860,0
+PLYM.US,D,20251009,000000,21.751,21.9,21.47,21.5,1145508,0
+PLYM.US,D,20251010,000000,21.525,21.57,20.965,21.08,710601,0
+PLYM.US,D,20251013,000000,21.31,21.64,21.12,21.49,765835,0
+PLYM.US,D,20251014,000000,21.405,21.67,21.405,21.47,547127,0
+PLYM.US,D,20251015,000000,21.521,22.03,21.521,21.93,916627,0
+PLYM.US,D,20251016,000000,22,22.26,21.92,22,831271,0
+PLYM.US,D,20251017,000000,21.91,22.195,21.91,22.14,1154463,0
+PLYM.US,D,20251020,000000,22.125,22.23,21.99,22,597892,0
+PLYM.US,D,20251021,000000,21.985,22.24,21.97,22.08,447852,0
+PLYM.US,D,20251022,000000,22.19,22.19,21.96,22.11,363489,0
+PLYM.US,D,20251023,000000,22.06,22.1,21.945,22.05,364460,0
+PLYM.US,D,20251024,000000,22.165,22.17,22,22.07,1166684,0
+PLYM.US,D,20251027,000000,21.81,21.96,21.79,21.9,10043374,0
+PLYM.US,D,20251028,000000,21.97,22.02,21.892,21.93,3162299,0
+PLYM.US,D,20251029,000000,21.92,21.98,21.82,21.87,2005444,0
+PLYM.US,D,20251030,000000,21.86,22.03,21.86,21.95,1553799,0
+PLYM.US,D,20251031,000000,21.97,22.07,21.93,22,1278664,0
+PLYM.US,D,20251103,000000,21.92,22.03,21.92,22.02,1171708,0
+PLYM.US,D,20251104,000000,22,22.15,21.98,22.1,1231604,0
+PLYM.US,D,20251105,000000,22.085,22.14,21.98,22,1134981,0
+PLYM.US,D,20251106,000000,22.03,22.125,22,22.08,527923,0
+PLYM.US,D,20251107,000000,22.08,22.29,22.08,22.29,695854,0
+PLYM.US,D,20251110,000000,22.15,22.26,22.07,22.08,510814,0
+PLYM.US,D,20251111,000000,22.11,22.255,22.11,22.11,596502,0
+PLYM.US,D,20251112,000000,22.15,22.25,22.12,22.21,971397,0
+PLYM.US,D,20251113,000000,22.25,22.31,22.16,22.17,939994,0
+PLYM.US,D,20251114,000000,22.13,22.31,22.12,22.31,651727,0
+PLYM.US,D,20251117,000000,22.38,22.38,22.19,22.23,837232,0
+PLYM.US,D,20251118,000000,22.15,22.305,22.15,22.25,751791,0
+PLYM.US,D,20251119,000000,22.25,22.3,22.1,22.16,790564,0
+PLYM.US,D,20251120,000000,22.23,22.3,21.95,22.03,1542654,0
+PLYM.US,D,20251121,000000,22.06,22.25,22.06,22.23,1050588,0
+PLYM.US,D,20251124,000000,22.25,22.25,22.145,22.18,1391127,0
+PLYM.US,D,20251125,000000,22.215,22.735,22.19,22.68,3044270,0
+PLYM.US,D,20251126,000000,22.06,22.2,21.9,22,5686850,0
+PLYM.US,D,20251128,000000,22.05,22.25,21.9,21.94,2925019,0
+PLYM.US,D,20251201,000000,21.99,22,21.9,21.97,2587754,0
+PLYM.US,D,20251202,000000,21.95,21.97,21.91,21.94,1735744,0
+PLYM.US,D,20251203,000000,21.97,22,21.9318,21.98,1311422,0
+PLYM.US,D,20251204,000000,21.95,21.995,21.83,21.91,1602738,0
+PLYM.US,D,20251205,000000,21.93,21.93,21.86,21.87,446753,0
+PLYM.US,D,20251208,000000,21.87,21.87,21.765,21.8,3468424,0
+PLYM.US,D,20251209,000000,21.86,21.9,21.8,21.83,3757723,0
+PLYM.US,D,20251210,000000,21.83,21.87,21.82,21.83,1215638,0
+PLYM.US,D,20251211,000000,21.87,21.885,21.835,21.87,1733740,0
+PLYM.US,D,20251212,000000,21.87,21.89,21.855,21.86,2280003,0
+PLYM.US,D,20251215,000000,21.87,21.89,21.86,21.86,873415,0
+PLYM.US,D,20251216,000000,21.865,21.88,21.85,21.85,848255,0
+PLYM.US,D,20251217,000000,21.87,21.89,21.835,21.84,1610178,0
+PLYM.US,D,20251218,000000,21.9,21.92,21.86,21.86,1661579,0
+PLYM.US,D,20251219,000000,21.87,21.89,21.86,21.88,1753317,0
+PLYM.US,D,20251222,000000,21.87,21.874,21.86,21.86,848373,0
+PLYM.US,D,20251223,000000,21.86,21.89,21.85,21.87,800291,0
+PLYM.US,D,20251224,000000,21.87,21.91,21.87,21.9,375692,0
+PLYM.US,D,20251226,000000,21.89,21.9,21.8701,21.88,260969,0
+PLYM.US,D,20251229,000000,21.89,21.91,21.88,21.9,844682,0
+PLYM.US,D,20251230,000000,21.89,21.91,21.88,21.89,559730,0
+PLYM.US,D,20251231,000000,21.91,21.92,21.875,21.88,638008,0
+PLYM.US,D,20260102,000000,21.9,21.91,21.88,21.88,1142160,0
+PLYM.US,D,20260105,000000,21.9,21.94,21.89,21.91,4138651,0
+PLYM.US,D,20260106,000000,21.91,21.94,21.9,21.93,1808683,0
+PLYM.US,D,20260107,000000,21.91,21.95,21.91,21.93,861632,0
+PLYM.US,D,20260108,000000,21.94,21.94,21.91,21.93,1096888,0
+PLYM.US,D,20260109,000000,21.93,21.94,21.92,21.93,428334,0
+PLYM.US,D,20260112,000000,21.92,21.94,21.92,21.94,689800,0
+PLYM.US,D,20260113,000000,21.94,21.95,21.92,21.93,1092634,0
+PLYM.US,D,20260114,000000,21.97,21.98,21.95,21.96,1881935,0
+PLYM.US,D,20260115,000000,21.96,21.96,21.76,21.87,3926389,0
+PLYM.US,D,20260116,000000,21.86,21.9,21.85,21.87,857643,0
+PLYM.US,D,20260120,000000,21.86,21.945,21.8,21.91,1842989,0
+PLYM.US,D,20260121,000000,21.94,21.97,21.94,21.95,1357467,0
+PLYM.US,D,20260122,000000,21.96,21.98,21.95,21.97,923379,0
+PLYM.US,D,20260123,000000,21.97,21.99,21.97,21.97,1261049,0
+PLYM.US,D,20260126,000000,21.98,21.99,21.98,21.98,3571111,0
+PLYM.US,D,20260127,000000,22.03,22.08,21.98,21.98,132023,0
diff --git a/daily/us/nyse stocks/2/prif_j.us.txt b/daily/us/nyse stocks/2/prif_j.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2a048daa3add2b9deda9ae20391373587bbf3b3b
--- /dev/null
+++ b/daily/us/nyse stocks/2/prif_j.us.txt	
@@ -0,0 +1,1052 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRIF_J.US,D,20210816,000000,24.84,24.99,24.74,24.95,67611,0
+PRIF_J.US,D,20210817,000000,24.9,24.9,24.74,24.88,17023,0
+PRIF_J.US,D,20210818,000000,24.83,24.93,24.715,24.93,18750,0
+PRIF_J.US,D,20210819,000000,24.88,24.8884,24.65,24.85,28021,0
+PRIF_J.US,D,20210820,000000,24.86,24.86,24.73,24.78,20117,0
+PRIF_J.US,D,20210823,000000,24.77,24.85,24.75,24.8,18001,0
+PRIF_J.US,D,20210824,000000,24.8,24.805,24.76,24.781,26150,0
+PRIF_J.US,D,20210825,000000,24.8,24.85,24.75,24.75,41225,0
+PRIF_J.US,D,20210826,000000,24.76,24.79,24.75,24.75,11198,0
+PRIF_J.US,D,20210827,000000,24.88,24.88,24.7329,24.75,7784,0
+PRIF_J.US,D,20210830,000000,24.75,24.8,24.7334,24.8,27442,0
+PRIF_J.US,D,20210831,000000,24.84,24.9,24.8,24.8,20035,0
+PRIF_J.US,D,20210901,000000,24.8,24.9,24.8,24.89,16279,0
+PRIF_J.US,D,20210902,000000,24.87,24.95,24.84,24.84,16490,0
+PRIF_J.US,D,20210903,000000,24.84,24.94,24.84,24.8915,3165,0
+PRIF_J.US,D,20210907,000000,24.92,24.92,24.84,24.85,16396,0
+PRIF_J.US,D,20210908,000000,24.95,24.95,24.9,24.9,5183,0
+PRIF_J.US,D,20210909,000000,24.93,24.94,24.8901,24.92,15236,0
+PRIF_J.US,D,20210910,000000,24.95,25,24.9199,24.95,8287,0
+PRIF_J.US,D,20210913,000000,25,25,24.93,24.95,12845,0
+PRIF_J.US,D,20210914,000000,24.88,24.95,24.75,24.82,10425,0
+PRIF_J.US,D,20210915,000000,24.9,24.9594,24.85,24.92,22419,0
+PRIF_J.US,D,20210916,000000,24.925,24.96,24.92,24.92,3246,0
+PRIF_J.US,D,20210917,000000,24.96,24.98,24.8,24.92,9359,0
+PRIF_J.US,D,20210920,000000,24.95,25,24.8801,24.96,12575,0
+PRIF_J.US,D,20210921,000000,24.94,25.1,24.94,24.97,6898,0
+PRIF_J.US,D,20210922,000000,25,25.01,24.94,24.97,2176,0
+PRIF_J.US,D,20210923,000000,25,25.03,24.9999,24.9999,2467,0
+PRIF_J.US,D,20210924,000000,24.92,25,24.92,24.98,6049,0
+PRIF_J.US,D,20210927,000000,24.93,24.96,24.865,24.96,8175,0
+PRIF_J.US,D,20210928,000000,24.92,24.92,24.54,24.85,7531,0
+PRIF_J.US,D,20210929,000000,24.9713,25.1,24.964,25.1,12274,0
+PRIF_J.US,D,20210930,000000,25.0346,25.1,24.99,25.07,6162,0
+PRIF_J.US,D,20211001,000000,25.08,25.08,25.0201,25.0201,5500,0
+PRIF_J.US,D,20211004,000000,25.1,25.1,24.78,25,14381,0
+PRIF_J.US,D,20211005,000000,25,25.04,24.84,24.99,14544,0
+PRIF_J.US,D,20211006,000000,25,25.0399,24.9,25.0399,8614,0
+PRIF_J.US,D,20211007,000000,25.0282,25.07,24.99,25.07,13188,0
+PRIF_J.US,D,20211008,000000,25.01,25.07,25,25.0441,22439,0
+PRIF_J.US,D,20211011,000000,25.06,25.1,25,25,23854,0
+PRIF_J.US,D,20211012,000000,25.099,25.099,25,25.07,27136,0
+PRIF_J.US,D,20211013,000000,25.1,25.1,25.02,25.031,16876,0
+PRIF_J.US,D,20211014,000000,25.15,25.2,25.0099,25.03,34794,0
+PRIF_J.US,D,20211015,000000,25,25.08,25,25,6919,0
+PRIF_J.US,D,20211018,000000,25.05,25.0717,25.01,25.01,5218,0
+PRIF_J.US,D,20211019,000000,25,25.01,25,25.0097,18903,0
+PRIF_J.US,D,20211020,000000,25.11,25.15,25,25.04,11061,0
+PRIF_J.US,D,20211021,000000,25.04,25.1,25,25.075,3134,0
+PRIF_J.US,D,20211022,000000,25.01,25.035,25,25.01,19810,0
+PRIF_J.US,D,20211025,000000,25.05,25.09,25,25,11818,0
+PRIF_J.US,D,20211026,000000,25.0416,25.07,25,25,2674,0
+PRIF_J.US,D,20211027,000000,25.027,25.09,25.027,25.09,5723,0
+PRIF_J.US,D,20211028,000000,25.1,25.1,25,25,27940,0
+PRIF_J.US,D,20211029,000000,25.1,25.1,25.01,25.01,5038,0
+PRIF_J.US,D,20211101,000000,25.09,25.095,25,25,15822,0
+PRIF_J.US,D,20211102,000000,25,25.2,25,25.19,21020,0
+PRIF_J.US,D,20211103,000000,25.15,25.2,25.07,25.14,11255,0
+PRIF_J.US,D,20211104,000000,25.12,25.13,25.0181,25.02,37052,0
+PRIF_J.US,D,20211105,000000,25.0659,25.0659,25.0659,25.0659,1294,0
+PRIF_J.US,D,20211108,000000,25,25.0999,24.87,24.87,22492,0
+PRIF_J.US,D,20211109,000000,24.94,25.02,24.92,24.97,5165,0
+PRIF_J.US,D,20211110,000000,25.0999,25.0999,24.92,24.92,10169,0
+PRIF_J.US,D,20211111,000000,25.02,25.14,24.97,25.1,6987,0
+PRIF_J.US,D,20211112,000000,25.12,25.12,24.973,25.1,3439,0
+PRIF_J.US,D,20211115,000000,25.1,25.15,25.05,25.05,7483,0
+PRIF_J.US,D,20211116,000000,25.19,25.19,24.84,25.05,32238,0
+PRIF_J.US,D,20211117,000000,25.09,25.19,24.851,24.96,15982,0
+PRIF_J.US,D,20211118,000000,24.98,25,24.79,24.89,16879,0
+PRIF_J.US,D,20211119,000000,24.83,24.83,24.7,24.8,5906,0
+PRIF_J.US,D,20211122,000000,24.82,24.96,24.7,24.84,16924,0
+PRIF_J.US,D,20211123,000000,24.84,24.84,24.73,24.78,2693,0
+PRIF_J.US,D,20211124,000000,24.79,24.95,24.7327,24.8533,6483,0
+PRIF_J.US,D,20211126,000000,24.9499,24.9499,24.9499,24.9499,180,0
+PRIF_J.US,D,20211129,000000,24.95,24.95,24.7048,24.95,5741,0
+PRIF_J.US,D,20211130,000000,24.94,25,24.94,24.9511,4019,0
+PRIF_J.US,D,20211201,000000,25,25.21,24.8001,24.8001,10325,0
+PRIF_J.US,D,20211202,000000,25,25.02,24.95,25.02,1639,0
+PRIF_J.US,D,20211203,000000,25.13,25.19,25.1292,25.19,540,0
+PRIF_J.US,D,20211206,000000,25.1,25.1729,24.88,25.1,2600,0
+PRIF_J.US,D,20211207,000000,25.13,25.2,24.89,24.98,9573,0
+PRIF_J.US,D,20211208,000000,24.88,25.1,24.8,25.1,8854,0
+PRIF_J.US,D,20211209,000000,25.1,25.12,25.1,25.11,1635,0
+PRIF_J.US,D,20211210,000000,25.25,25.25,24.95,25.16,17222,0
+PRIF_J.US,D,20211213,000000,25.1499,25.21,25.1,25.125,5478,0
+PRIF_J.US,D,20211214,000000,24.96,24.96,24.85,24.92,6074,0
+PRIF_J.US,D,20211215,000000,24.852,25.0133,24.852,25,5802,0
+PRIF_J.US,D,20211216,000000,25,25.115,24.92,25.1,9411,0
+PRIF_J.US,D,20211217,000000,25.0899,25.13,25.0899,25.13,1734,0
+PRIF_J.US,D,20211220,000000,24.984,25.045,24.9318,25,6066,0
+PRIF_J.US,D,20211221,000000,25,25.075,24.97,25.0408,6125,0
+PRIF_J.US,D,20211222,000000,25.1056,25.1056,24.94,24.9905,3438,0
+PRIF_J.US,D,20211223,000000,25.067,25.067,24.8,24.94,3706,0
+PRIF_J.US,D,20211227,000000,24.9,25.11,24.9,25.11,2369,0
+PRIF_J.US,D,20211228,000000,25.11,25.1993,25.04,25.1993,8637,0
+PRIF_J.US,D,20211229,000000,25.04,25.04,25.04,25.04,1784,0
+PRIF_J.US,D,20211230,000000,25.15,25.15,25.0501,25.15,2897,0
+PRIF_J.US,D,20211231,000000,25.5,25.5,25.095,25.22,5840,0
+PRIF_J.US,D,20220103,000000,25.08,25.13,25.03,25.1184,2788,0
+PRIF_J.US,D,20220104,000000,25.29,25.29,24.99,25.02,21532,0
+PRIF_J.US,D,20220105,000000,25.0217,25.09,24.96,25.04,6756,0
+PRIF_J.US,D,20220106,000000,25.1,25.115,24.97,25.03,5864,0
+PRIF_J.US,D,20220107,000000,25.0574,25.11,24.94,25.1,4762,0
+PRIF_J.US,D,20220110,000000,25.0178,25.0178,24.81,24.98,5350,0
+PRIF_J.US,D,20220111,000000,24.9999,25.13,24.92,25,10787,0
+PRIF_J.US,D,20220112,000000,25.13,25.13,24.92,25.02,5431,0
+PRIF_J.US,D,20220113,000000,24.96,25.03,24.94,24.94,1446,0
+PRIF_J.US,D,20220114,000000,24.93,25.12,24.93,25.0815,6429,0
+PRIF_J.US,D,20220118,000000,24.9401,25.08,24.94,25.0467,2683,0
+PRIF_J.US,D,20220119,000000,25.03,25.1,25.02,25.1,41490,0
+PRIF_J.US,D,20220120,000000,25.05,25.1,25.05,25.08,7427,0
+PRIF_J.US,D,20220121,000000,25.06,25.1,25.05,25.0885,2981,0
+PRIF_J.US,D,20220124,000000,25.0515,25.1,25.01,25.07,5731,0
+PRIF_J.US,D,20220125,000000,25.04,25.055,24.99,25,3001,0
+PRIF_J.US,D,20220126,000000,25.1134,25.1134,25.1134,25.1134,800,0
+PRIF_J.US,D,20220127,000000,25.1286,25.21,25.05,25.05,2945,0
+PRIF_J.US,D,20220128,000000,25.04,25.04,24.9589,24.978,3678,0
+PRIF_J.US,D,20220131,000000,25.0891,25.15,25.0623,25.15,2335,0
+PRIF_J.US,D,20220201,000000,25.04,25.06,24.9817,25.06,1024,0
+PRIF_J.US,D,20220202,000000,24.99,25.15,24.99,25.15,5068,0
+PRIF_J.US,D,20220203,000000,25.19,25.19,24.9801,25.1713,4560,0
+PRIF_J.US,D,20220204,000000,24.98,25.0043,24.9467,25,3714,0
+PRIF_J.US,D,20220207,000000,25.2,25.2,25.2,25.2,661,0
+PRIF_J.US,D,20220208,000000,24.94,25.0399,24.89,25.0399,3350,0
+PRIF_J.US,D,20220209,000000,25,25,24.83,24.985,22306,0
+PRIF_J.US,D,20220210,000000,24.85,25.03,24.4126,24.92,3873,0
+PRIF_J.US,D,20220211,000000,24.7,24.9,24.7,24.855,1084,0
+PRIF_J.US,D,20220214,000000,24.76,24.76,24.49,24.6999,2789,0
+PRIF_J.US,D,20220215,000000,24.51,26.23,23.12,24.86,58779,0
+PRIF_J.US,D,20220216,000000,25.01,25.41,24.7538,25.16,22835,0
+PRIF_J.US,D,20220217,000000,25.04,25.58,24.96,24.98,13332,0
+PRIF_J.US,D,20220218,000000,24.96,25.215,24.96,25.1,4267,0
+PRIF_J.US,D,20220222,000000,25,25,24.7,24.869,12102,0
+PRIF_J.US,D,20220223,000000,24.888,25.1,24.88,25.0081,5657,0
+PRIF_J.US,D,20220224,000000,25,25.0622,24.85,24.99,3056,0
+PRIF_J.US,D,20220225,000000,24.99,24.99,24.88,24.88,1203,0
+PRIF_J.US,D,20220228,000000,25.09,25.12,24.96,25,2271,0
+PRIF_J.US,D,20220301,000000,25.065,25.18,25,25.01,3342,0
+PRIF_J.US,D,20220302,000000,25.2,25.2,25.06,25.06,679,0
+PRIF_J.US,D,20220303,000000,25.03,25.13,25,25,12212,0
+PRIF_J.US,D,20220304,000000,24.92,25.08,24.92,25.08,1699,0
+PRIF_J.US,D,20220307,000000,25.0325,25.0601,24.59,24.75,7831,0
+PRIF_J.US,D,20220308,000000,24.62,24.9,24.6,24.76,4076,0
+PRIF_J.US,D,20220309,000000,24.85,25.04,24.85,24.87,4596,0
+PRIF_J.US,D,20220310,000000,24.9499,25.07,24.81,25.07,5568,0
+PRIF_J.US,D,20220311,000000,24.79,24.95,24.75,24.91,1655,0
+PRIF_J.US,D,20220314,000000,24.81,25.075,24.1,24.39,21352,0
+PRIF_J.US,D,20220315,000000,24.9,25.01,24.6,24.9,13929,0
+PRIF_J.US,D,20220316,000000,24.92,25,24.85,24.9388,2175,0
+PRIF_J.US,D,20220317,000000,25.01,25.1,24.65,24.85,10690,0
+PRIF_J.US,D,20220318,000000,24.71,24.91,24.4655,24.91,7483,0
+PRIF_J.US,D,20220321,000000,24.75,25.38,24.72,25.3,11557,0
+PRIF_J.US,D,20220322,000000,25.51,26.32,25.08,25.29,8925,0
+PRIF_J.US,D,20220323,000000,25.09,25.2,24.78,25.04,9467,0
+PRIF_J.US,D,20220324,000000,24.9,25.03,24.7155,24.95,2287,0
+PRIF_J.US,D,20220325,000000,24.92,24.92,24.5212,24.86,3091,0
+PRIF_J.US,D,20220328,000000,24.71,24.82,24.6,24.77,4735,0
+PRIF_J.US,D,20220329,000000,24.88,24.88,24.69,24.78,4186,0
+PRIF_J.US,D,20220330,000000,24.8636,24.8636,24.52,24.71,5597,0
+PRIF_J.US,D,20220331,000000,25.0099,25.0099,24.855,24.9,1507,0
+PRIF_J.US,D,20220401,000000,24.933,24.933,24.85,24.88,1073,0
+PRIF_J.US,D,20220405,000000,24.6231,24.6231,24.6231,24.6231,300,0
+PRIF_J.US,D,20220406,000000,24.66,25.01,24.5,25,12782,0
+PRIF_J.US,D,20220407,000000,25,25.9976,25,25.1639,3860,0
+PRIF_J.US,D,20220408,000000,25.14,25.14,25.14,25.14,100,0
+PRIF_J.US,D,20220411,000000,25.15,25.15,24.542,24.88,16801,0
+PRIF_J.US,D,20220412,000000,24.73,25,24.68,24.9743,6306,0
+PRIF_J.US,D,20220413,000000,24.96,24.96,24.7183,24.7183,808,0
+PRIF_J.US,D,20220414,000000,24.66,25.1203,24.66,25.05,3234,0
+PRIF_J.US,D,20220418,000000,25.26,25.26,24.83,25,6873,0
+PRIF_J.US,D,20220419,000000,25.0001,25.1956,25,25.15,2045,0
+PRIF_J.US,D,20220420,000000,25.19,25.19,25.19,25.19,210,0
+PRIF_J.US,D,20220421,000000,24.88,25.095,24.88,25,1936,0
+PRIF_J.US,D,20220422,000000,25,25.0884,25,25.0607,2373,0
+PRIF_J.US,D,20220425,000000,25,25.0841,24.64,24.75,5301,0
+PRIF_J.US,D,20220426,000000,24.5001,24.9,24.5001,24.6015,3908,0
+PRIF_J.US,D,20220427,000000,24.65,24.65,24.5,24.53,1894,0
+PRIF_J.US,D,20220428,000000,24.21,24.84,23.8776,24.65,6625,0
+PRIF_J.US,D,20220429,000000,24.61,24.62,23.52,24.1,7919,0
+PRIF_J.US,D,20220503,000000,24.1,24.1,23.8727,24.0999,947,0
+PRIF_J.US,D,20220504,000000,23.8965,23.8965,23.8965,23.8965,805,0
+PRIF_J.US,D,20220505,000000,23.775,23.9541,22.4,23,11156,0
+PRIF_J.US,D,20220506,000000,23.03,23.9725,23,23.9725,8056,0
+PRIF_J.US,D,20220509,000000,23.78,24.5,23.117,23.49,21638,0
+PRIF_J.US,D,20220510,000000,24.16,24.32,23.51,24,7208,0
+PRIF_J.US,D,20220511,000000,23.64,24.22,23.64,23.92,5897,0
+PRIF_J.US,D,20220512,000000,24.05,24.44,23.5,24.019,4616,0
+PRIF_J.US,D,20220513,000000,24.2792,24.2792,23.63,23.88,5308,0
+PRIF_J.US,D,20220516,000000,24.1,24.2926,23.7522,24.2926,8694,0
+PRIF_J.US,D,20220517,000000,23.92,24.3,23.755,24.18,8649,0
+PRIF_J.US,D,20220518,000000,23.85,24.3,23.5,23.97,3763,0
+PRIF_J.US,D,20220519,000000,24.25,24.25,24.0853,24.0853,1319,0
+PRIF_J.US,D,20220520,000000,23.9508,24.1,23.9047,24.1,710,0
+PRIF_J.US,D,20220523,000000,24.1,24.565,23.86,24.1,9774,0
+PRIF_J.US,D,20220524,000000,23.83,24.02,23.69,24.02,1115,0
+PRIF_J.US,D,20220525,000000,23.99,24.2234,23.89,24.18,4725,0
+PRIF_J.US,D,20220526,000000,24.05,24.95,24.03,24.6,8403,0
+PRIF_J.US,D,20220527,000000,24.64,24.64,24.33,24.57,1319,0
+PRIF_J.US,D,20220531,000000,24.51,25.0868,24.51,24.79,5679,0
+PRIF_J.US,D,20220601,000000,24.94,25.05,23.9712,24.21,9419,0
+PRIF_J.US,D,20220602,000000,24.3,24.3,24.3,24.3,207,0
+PRIF_J.US,D,20220603,000000,24.27,24.76,24.16,24.76,4317,0
+PRIF_J.US,D,20220606,000000,25.09,25.09,24.6,24.6,8541,0
+PRIF_J.US,D,20220607,000000,24.75,24.75,24.44,24.48,3002,0
+PRIF_J.US,D,20220608,000000,24.47,24.56,24.23,24.26,2402,0
+PRIF_J.US,D,20220609,000000,24.23,24.47,24.14,24.28,2716,0
+PRIF_J.US,D,20220610,000000,24.19,24.22,23.68,24.19,9493,0
+PRIF_J.US,D,20220613,000000,24.11,24.2744,23.88,23.88,2193,0
+PRIF_J.US,D,20220614,000000,23.85,24.0944,23.22,24.0944,7419,0
+PRIF_J.US,D,20220615,000000,24.1,24.3,23.7,24,4655,0
+PRIF_J.US,D,20220616,000000,23.85,24.27,23.2,23.8,9860,0
+PRIF_J.US,D,20220617,000000,23.84,23.9695,22.7484,23,7633,0
+PRIF_J.US,D,20220621,000000,23.5,23.7,23.021,23.59,5378,0
+PRIF_J.US,D,20220622,000000,23.07,23.25,22.29,22.7,9627,0
+PRIF_J.US,D,20220623,000000,22.81,22.81,22.56,22.56,1402,0
+PRIF_J.US,D,20220624,000000,22.78,22.8,22.71,22.75,1516,0
+PRIF_J.US,D,20220627,000000,22.85,22.85,22.85,22.85,100,0
+PRIF_J.US,D,20220628,000000,22.9631,22.9631,22.11,22.47,4065,0
+PRIF_J.US,D,20220630,000000,22.43,23.09,22.3,23.01,8019,0
+PRIF_J.US,D,20220701,000000,22.77,23.72,22.7,23.59,3366,0
+PRIF_J.US,D,20220705,000000,23.51,23.76,23.38,23.52,7281,0
+PRIF_J.US,D,20220706,000000,23.79,23.79,23.4068,23.58,3910,0
+PRIF_J.US,D,20220707,000000,23.49,24.02,23.49,24.01,1350,0
+PRIF_J.US,D,20220708,000000,23.7,23.9664,23.36,23.62,8242,0
+PRIF_J.US,D,20220711,000000,23.57,23.78,23.49,23.78,1856,0
+PRIF_J.US,D,20220712,000000,23.54,23.77,23.45,23.64,7333,0
+PRIF_J.US,D,20220713,000000,23.7,23.7,23.27,23.5,5906,0
+PRIF_J.US,D,20220714,000000,23.51,23.69,23.2581,23.2581,2987,0
+PRIF_J.US,D,20220715,000000,23.47,23.47,22.85,23.01,9421,0
+PRIF_J.US,D,20220718,000000,22.85,23.42,22.81,23.06,2416,0
+PRIF_J.US,D,20220719,000000,22.83,23.1,22.47,22.5877,5740,0
+PRIF_J.US,D,20220720,000000,22.934,22.934,22.62,22.62,1058,0
+PRIF_J.US,D,20220721,000000,22.92,23,22.92,23,2028,0
+PRIF_J.US,D,20220722,000000,22.8,23.3,22.5561,23.3,387,0
+PRIF_J.US,D,20220725,000000,22.935,23.2499,22.935,23,1975,0
+PRIF_J.US,D,20220726,000000,22.9999,22.9999,22.21,22.47,4240,0
+PRIF_J.US,D,20220727,000000,22.85,22.88,22.6,22.81,2584,0
+PRIF_J.US,D,20220728,000000,22.84,22.85,22.77,22.84,1747,0
+PRIF_J.US,D,20220729,000000,22.86,23.19,22.86,23.16,2094,0
+PRIF_J.US,D,20220801,000000,23.15,23.17,23.13,23.16,2854,0
+PRIF_J.US,D,20220802,000000,23,23.18,22.58,23.18,3201,0
+PRIF_J.US,D,20220803,000000,23.18,23.18,23.18,23.18,206,0
+PRIF_J.US,D,20220804,000000,23.26,23.26,23.05,23.06,724,0
+PRIF_J.US,D,20220805,000000,23.193,23.24,22.85,23,2710,0
+PRIF_J.US,D,20220809,000000,23.15,23.17,23.15,23.15,709,0
+PRIF_J.US,D,20220810,000000,23.15,23.4119,23.15,23.38,1764,0
+PRIF_J.US,D,20220811,000000,23.15,23.47,23,23.3834,2787,0
+PRIF_J.US,D,20220812,000000,23.18,23.57,23.18,23.57,1404,0
+PRIF_J.US,D,20220815,000000,23.395,23.395,23.395,23.395,153,0
+PRIF_J.US,D,20220817,000000,23.03,23.22,23.03,23.22,717,0
+PRIF_J.US,D,20220818,000000,23.16,23.16,23.16,23.16,162,0
+PRIF_J.US,D,20220822,000000,23.04,23.2299,23.04,23.2299,862,0
+PRIF_J.US,D,20220823,000000,23.18,23.25,23,23,1950,0
+PRIF_J.US,D,20220824,000000,23,23.02,23,23.02,1261,0
+PRIF_J.US,D,20220825,000000,23.22,23.22,23.2,23.2,286,0
+PRIF_J.US,D,20220826,000000,23.4,23.5279,23.4,23.4,451,0
+PRIF_J.US,D,20220829,000000,23.75,23.75,23.75,23.75,548,0
+PRIF_J.US,D,20220830,000000,23.55,23.55,23.55,23.55,248,0
+PRIF_J.US,D,20220831,000000,23.97,24,23.8667,23.8667,2099,0
+PRIF_J.US,D,20220902,000000,23.75,23.9,23.38,23.56,3262,0
+PRIF_J.US,D,20220906,000000,23.5,24.03,23.39,23.55,6989,0
+PRIF_J.US,D,20220907,000000,23.79,23.79,23.5,23.7,812,0
+PRIF_J.US,D,20220909,000000,23.81,23.81,23.53,23.53,366,0
+PRIF_J.US,D,20220912,000000,23.4023,23.4023,23.4023,23.4023,500,0
+PRIF_J.US,D,20220913,000000,23.39,23.39,23.21,23.21,353,0
+PRIF_J.US,D,20220914,000000,23.48,23.48,23.48,23.48,296,0
+PRIF_J.US,D,20220915,000000,22.92,23.48,22.91,23.48,375,0
+PRIF_J.US,D,20220919,000000,23.45,23.45,23.45,23.45,1275,0
+PRIF_J.US,D,20220920,000000,23.03,23.2,22.62,22.9359,2850,0
+PRIF_J.US,D,20220921,000000,22.62,22.67,22.6,22.62,963,0
+PRIF_J.US,D,20220922,000000,22.42,22.42,22.42,22.42,321,0
+PRIF_J.US,D,20220923,000000,22.31,22.55,22.07,22.25,2211,0
+PRIF_J.US,D,20220927,000000,22.08,22.2,21.75,22.1,3012,0
+PRIF_J.US,D,20220928,000000,22.16,23.08,22.16,22.5,2678,0
+PRIF_J.US,D,20220930,000000,22.49,22.71,22.31,22.31,1339,0
+PRIF_J.US,D,20221003,000000,22.75,22.86,22.2,22.2,5184,0
+PRIF_J.US,D,20221004,000000,22.42,22.48,22.0026,22.0026,1761,0
+PRIF_J.US,D,20221005,000000,21.9,21.977,21.9,21.91,856,0
+PRIF_J.US,D,20221006,000000,21.93,22.13,21.9,22.02,2103,0
+PRIF_J.US,D,20221010,000000,22.01,22.7,21.98,22.56,7924,0
+PRIF_J.US,D,20221011,000000,22.3,22.3,22.3,22.3,152,0
+PRIF_J.US,D,20221012,000000,21.9,22.15,21.56,21.8,2842,0
+PRIF_J.US,D,20221013,000000,21.7,22.1,21.7,21.72,5455,0
+PRIF_J.US,D,20221014,000000,21.7,21.75,21.51,21.51,1784,0
+PRIF_J.US,D,20221017,000000,21.31,21.7,21.3,21.32,3080,0
+PRIF_J.US,D,20221018,000000,21.12,21.6999,20.82,20.9,8643,0
+PRIF_J.US,D,20221019,000000,20.66,20.9,20.38,20.6095,5055,0
+PRIF_J.US,D,20221020,000000,20.64,20.88,20.44,20.44,2300,0
+PRIF_J.US,D,20221021,000000,20,20.9654,19.52,20.75,10750,0
+PRIF_J.US,D,20221024,000000,20.34,20.89,20.2,20.89,2100,0
+PRIF_J.US,D,20221025,000000,21.03,21.34,20.51,20.81,1789,0
+PRIF_J.US,D,20221026,000000,20.9,21.19,20.3501,20.84,9424,0
+PRIF_J.US,D,20221027,000000,20.91,20.91,20.52,20.8759,2314,0
+PRIF_J.US,D,20221028,000000,20.6,20.9934,20.6,20.9,3069,0
+PRIF_J.US,D,20221031,000000,20.42,21.41,20.35,21.41,8927,0
+PRIF_J.US,D,20221101,000000,21,21.28,21,21.02,980,0
+PRIF_J.US,D,20221102,000000,20.64,20.83,20.64,20.83,280,0
+PRIF_J.US,D,20221103,000000,20.43,20.9501,20.43,20.9501,512,0
+PRIF_J.US,D,20221104,000000,21.045,21.045,20.39,20.92,1250,0
+PRIF_J.US,D,20221108,000000,20.75,20.82,20.42,20.7591,6947,0
+PRIF_J.US,D,20221109,000000,20.52,20.97,20.52,20.84,783,0
+PRIF_J.US,D,20221110,000000,20.87,20.87,20.6,20.65,3120,0
+PRIF_J.US,D,20221111,000000,20.65,20.806,20.52,20.69,3448,0
+PRIF_J.US,D,20221114,000000,20.71,20.72,20.7,20.72,1563,0
+PRIF_J.US,D,20221115,000000,21.27,21.27,21,21.0001,1328,0
+PRIF_J.US,D,20221116,000000,21.152,21.2399,20.88,20.9323,2838,0
+PRIF_J.US,D,20221117,000000,21.19,21.19,20.2,20.99,15246,0
+PRIF_J.US,D,20221118,000000,20.37,20.73,20.37,20.5,1216,0
+PRIF_J.US,D,20221121,000000,20.79,21.12,20.5001,21.12,4681,0
+PRIF_J.US,D,20221122,000000,20.79,21.22,20.79,21.17,7028,0
+PRIF_J.US,D,20221123,000000,20.75,21.25,20.75,21.25,4125,0
+PRIF_J.US,D,20221125,000000,21.3299,21.33,21.3299,21.33,1580,0
+PRIF_J.US,D,20221129,000000,20.93,21.335,20.93,21.335,2161,0
+PRIF_J.US,D,20221130,000000,21.13,21.68,20.78,21.68,5245,0
+PRIF_J.US,D,20221201,000000,21.68,22.75,21.6799,22.2153,25847,0
+PRIF_J.US,D,20221202,000000,22.1,22.4931,22.1,22.1,2915,0
+PRIF_J.US,D,20221205,000000,21.35,21.7409,21.35,21.7409,514,0
+PRIF_J.US,D,20221206,000000,21.748,21.748,21.748,21.748,360,0
+PRIF_J.US,D,20221207,000000,21.5,21.9999,21.5,21.9999,658,0
+PRIF_J.US,D,20221208,000000,21.52,21.95,21.36,21.91,2945,0
+PRIF_J.US,D,20221212,000000,21.51,21.51,21.43,21.438,1566,0
+PRIF_J.US,D,20221213,000000,21.7,21.87,21.7,21.8215,800,0
+PRIF_J.US,D,20221214,000000,21.51,21.565,21.12,21.565,789,0
+PRIF_J.US,D,20221220,000000,21.69,21.69,20.91,20.91,883,0
+PRIF_J.US,D,20221221,000000,21,21,20.81,20.9,2061,0
+PRIF_J.US,D,20221222,000000,20.91,20.91,20.62,20.9,5701,0
+PRIF_J.US,D,20221223,000000,20.76,20.97,20.76,20.97,2273,0
+PRIF_J.US,D,20221227,000000,20.97,20.97,20.66,20.6999,3405,0
+PRIF_J.US,D,20221228,000000,20.95,20.95,20.685,20.7499,835,0
+PRIF_J.US,D,20221229,000000,20.905,20.905,20.905,20.905,491,0
+PRIF_J.US,D,20221230,000000,20.9,21,20.9,21,488,0
+PRIF_J.US,D,20230103,000000,20.9265,20.9265,20.9265,20.9265,132,0
+PRIF_J.US,D,20230104,000000,20.99,21.07,20.65,20.98,6218,0
+PRIF_J.US,D,20230105,000000,20.98,20.98,20.98,20.98,133,0
+PRIF_J.US,D,20230106,000000,21.28,21.28,21.2799,21.2799,746,0
+PRIF_J.US,D,20230109,000000,21.26,21.48,21.0945,21.48,3933,0
+PRIF_J.US,D,20230110,000000,20.82,20.82,20.78,20.78,329,0
+PRIF_J.US,D,20230111,000000,21.09,21.46,21.0566,21.46,1927,0
+PRIF_J.US,D,20230112,000000,21.25,21.34,20.82,20.96,2226,0
+PRIF_J.US,D,20230117,000000,21.27,21.27,21.1962,21.25,10110,0
+PRIF_J.US,D,20230118,000000,21.3672,21.3672,21.25,21.25,2885,0
+PRIF_J.US,D,20230119,000000,21.18,21.44,21.15,21.44,8774,0
+PRIF_J.US,D,20230120,000000,21.06,21.41,20.95,21.37,192957,0
+PRIF_J.US,D,20230123,000000,21.45,21.735,21.37,21.5815,17076,0
+PRIF_J.US,D,20230124,000000,21.7,21.82,21.7,21.82,1464,0
+PRIF_J.US,D,20230125,000000,21.55,21.7114,21.368,21.5,3622,0
+PRIF_J.US,D,20230126,000000,21.65,21.65,21.5383,21.64,1447,0
+PRIF_J.US,D,20230127,000000,21.58,21.6033,21.5501,21.6,2419,0
+PRIF_J.US,D,20230130,000000,21.67,21.755,21.65,21.65,1009,0
+PRIF_J.US,D,20230131,000000,21.65,21.65,21.65,21.65,1025,0
+PRIF_J.US,D,20230201,000000,21.7569,21.77,21.73,21.77,549,0
+PRIF_J.US,D,20230202,000000,21.7747,21.83,21.71,21.8111,3623,0
+PRIF_J.US,D,20230203,000000,21.82,21.84,21.78,21.8,4513,0
+PRIF_J.US,D,20230206,000000,21.61,21.68,21.55,21.59,1069,0
+PRIF_J.US,D,20230208,000000,21.82,21.82,21.675,21.675,400,0
+PRIF_J.US,D,20230209,000000,21.7,21.83,21.65,21.79,2048,0
+PRIF_J.US,D,20230210,000000,21.65,21.65,21.65,21.65,508,0
+PRIF_J.US,D,20230213,000000,21.55,21.7998,21.39,21.39,1496,0
+PRIF_J.US,D,20230214,000000,21.58,21.6651,21.39,21.435,2975,0
+PRIF_J.US,D,20230215,000000,21.36,21.5303,21.36,21.5303,1010,0
+PRIF_J.US,D,20230216,000000,21.3501,21.68,21.3501,21.6125,984,0
+PRIF_J.US,D,20230217,000000,21.68,21.6968,21.45,21.45,2105,0
+PRIF_J.US,D,20230221,000000,21.42,21.4201,21.42,21.4201,1052,0
+PRIF_J.US,D,20230222,000000,21.69,21.6998,21.65,21.65,357,0
+PRIF_J.US,D,20230223,000000,21.555,21.7,21.46,21.6,3720,0
+PRIF_J.US,D,20230224,000000,21.55,21.69,21.51,21.52,2667,0
+PRIF_J.US,D,20230227,000000,21.37,21.6577,21.37,21.6577,1633,0
+PRIF_J.US,D,20230228,000000,21.42,21.7,21.42,21.5776,2236,0
+PRIF_J.US,D,20230301,000000,21.67,21.67,21.5,21.5747,1794,0
+PRIF_J.US,D,20230302,000000,21.39,21.7,21.3521,21.67,3154,0
+PRIF_J.US,D,20230303,000000,21.78,21.91,21.5518,21.8111,2857,0
+PRIF_J.US,D,20230306,000000,21.89,21.89,21.49,21.63,1715,0
+PRIF_J.US,D,20230307,000000,21.63,21.89,21.63,21.89,3060,0
+PRIF_J.US,D,20230308,000000,21.42,21.42,21.3503,21.36,973,0
+PRIF_J.US,D,20230309,000000,21.63,21.63,21.63,21.63,105,0
+PRIF_J.US,D,20230310,000000,21.56,21.71,21.37,21.37,3060,0
+PRIF_J.US,D,20230313,000000,21.37,21.4799,20.76,21.05,10916,0
+PRIF_J.US,D,20230314,000000,20.87,20.87,20.706,20.706,705,0
+PRIF_J.US,D,20230315,000000,20.71,20.75,20.12,20.6775,2403,0
+PRIF_J.US,D,20230316,000000,20.77,21.35,20.7,21,1172,0
+PRIF_J.US,D,20230317,000000,20.21,20.86,20.21,20.6,3518,0
+PRIF_J.US,D,20230320,000000,21,21.39,20.9062,20.9062,1317,0
+PRIF_J.US,D,20230321,000000,21.0653,21.2,20.49,20.8,1790,0
+PRIF_J.US,D,20230322,000000,20.6284,21.03,20.5201,20.55,2468,0
+PRIF_J.US,D,20230323,000000,20.8826,21.1,20.85,21.1,2747,0
+PRIF_J.US,D,20230324,000000,21.2,21.3,21.15,21.3,2345,0
+PRIF_J.US,D,20230327,000000,21.29,21.29,20.5201,21.2,2150,0
+PRIF_J.US,D,20230329,000000,21.99,21.99,21,21.375,5543,0
+PRIF_J.US,D,20230330,000000,21.4,21.72,21.4,21.72,1265,0
+PRIF_J.US,D,20230331,000000,21.65,22.84,21.65,22.84,2551,0
+PRIF_J.US,D,20230403,000000,22.49,22.49,21.5,22,5784,0
+PRIF_J.US,D,20230404,000000,21.75,21.93,21.6,21.75,2513,0
+PRIF_J.US,D,20230405,000000,21.566,21.79,21.566,21.79,2160,0
+PRIF_J.US,D,20230406,000000,21.5,21.7518,21.5,21.625,1591,0
+PRIF_J.US,D,20230410,000000,21.5,21.7227,21.5,21.6,462,0
+PRIF_J.US,D,20230411,000000,21.5,21.75,21.2599,21.49,8285,0
+PRIF_J.US,D,20230413,000000,21.3085,21.3085,21.3085,21.3085,228,0
+PRIF_J.US,D,20230414,000000,21.37,21.9699,21.37,21.9699,2551,0
+PRIF_J.US,D,20230417,000000,21.8412,21.8654,21.45,21.45,3202,0
+PRIF_J.US,D,20230418,000000,21.96,21.96,21.57,21.59,1373,0
+PRIF_J.US,D,20230419,000000,21.59,21.59,21.59,21.59,369,0
+PRIF_J.US,D,20230420,000000,21.75,21.7501,21.75,21.75,709,0
+PRIF_J.US,D,20230421,000000,21.58,21.7687,21.32,21.58,1306,0
+PRIF_J.US,D,20230424,000000,21.45,21.646,21.11,21.53,3900,0
+PRIF_J.US,D,20230425,000000,21.54,21.75,21.44,21.65,2944,0
+PRIF_J.US,D,20230426,000000,21.66,21.66,21.3,21.36,3236,0
+PRIF_J.US,D,20230427,000000,21.8117,21.88,21.8117,21.88,434,0
+PRIF_J.US,D,20230428,000000,21.3486,22.08,21.3486,22,2872,0
+PRIF_J.US,D,20230501,000000,21.3,21.565,21.3,21.565,5318,0
+PRIF_J.US,D,20230502,000000,21.6843,21.6843,21.01,21.2,10292,0
+PRIF_J.US,D,20230503,000000,21.4831,21.6612,20.79,21.6612,4985,0
+PRIF_J.US,D,20230504,000000,21.25,21.4397,20.77,20.838,14763,0
+PRIF_J.US,D,20230505,000000,21.0273,21.72,20.97,21.66,12548,0
+PRIF_J.US,D,20230508,000000,21.3146,21.6,21.1101,21.47,3728,0
+PRIF_J.US,D,20230509,000000,21.17,21.3,21,21.25,7148,0
+PRIF_J.US,D,20230510,000000,21.335,21.6,21.335,21.5254,4057,0
+PRIF_J.US,D,20230511,000000,21.35,21.71,20.9,21.63,1997,0
+PRIF_J.US,D,20230512,000000,21.41,21.42,21.3,21.36,2126,0
+PRIF_J.US,D,20230515,000000,21.36,21.44,21.2,21.44,4353,0
+PRIF_J.US,D,20230516,000000,21.02,21.58,21.02,21.58,710,0
+PRIF_J.US,D,20230517,000000,21.58,21.75,21.02,21.75,3528,0
+PRIF_J.US,D,20230518,000000,21.46,21.74,21.45,21.6402,2373,0
+PRIF_J.US,D,20230519,000000,21.615,21.75,21.44,21.75,2497,0
+PRIF_J.US,D,20230522,000000,21.36,21.56,21.32,21.41,2374,0
+PRIF_J.US,D,20230523,000000,21.41,21.71,21.2,21.7,2426,0
+PRIF_J.US,D,20230524,000000,21.4,21.71,21.3,21.71,886,0
+PRIF_J.US,D,20230525,000000,21.64,21.7,21.64,21.7,345,0
+PRIF_J.US,D,20230526,000000,21.22,21.6551,21.22,21.6551,744,0
+PRIF_J.US,D,20230530,000000,21.46,21.6451,21.46,21.6451,3028,0
+PRIF_J.US,D,20230531,000000,21.4065,21.58,21.28,21.4688,6727,0
+PRIF_J.US,D,20230601,000000,21.55,21.7,21.26,21.5057,3185,0
+PRIF_J.US,D,20230602,000000,21.36,21.72,21.36,21.7,7897,0
+PRIF_J.US,D,20230605,000000,21.7,21.845,21.25,21.845,3702,0
+PRIF_J.US,D,20230606,000000,21.7037,21.9,21.49,21.9,6767,0
+PRIF_J.US,D,20230607,000000,21.61,21.91,21.54,21.91,5255,0
+PRIF_J.US,D,20230608,000000,21.9,22.0101,21.9,22.0101,3869,0
+PRIF_J.US,D,20230609,000000,22.133,22.133,22,22,887,0
+PRIF_J.US,D,20230612,000000,22,22,21.52,22,2294,0
+PRIF_J.US,D,20230613,000000,21.94,21.94,21.56,21.8658,5155,0
+PRIF_J.US,D,20230614,000000,21.8,21.97,21.61,21.795,1929,0
+PRIF_J.US,D,20230615,000000,21.5,21.5869,21.46,21.5869,1001,0
+PRIF_J.US,D,20230616,000000,21.52,21.56,21.31,21.56,2011,0
+PRIF_J.US,D,20230620,000000,21.43,21.4499,21.34,21.37,3429,0
+PRIF_J.US,D,20230621,000000,21.39,21.5486,21.1501,21.3937,1813,0
+PRIF_J.US,D,20230622,000000,21.34,21.5499,21.17,21.3768,2480,0
+PRIF_J.US,D,20230623,000000,21.3901,21.5079,21.26,21.28,1246,0
+PRIF_J.US,D,20230626,000000,21.5109,21.5499,21.26,21.4,7312,0
+PRIF_J.US,D,20230627,000000,21.45,21.5036,21.26,21.45,3683,0
+PRIF_J.US,D,20230628,000000,21.5,21.64,21.3,21.64,2892,0
+PRIF_J.US,D,20230629,000000,21.455,21.5953,21.2708,21.5953,1710,0
+PRIF_J.US,D,20230630,000000,21.39,21.6611,21.39,21.64,3673,0
+PRIF_J.US,D,20230703,000000,21.635,21.635,21.56,21.56,1499,0
+PRIF_J.US,D,20230705,000000,21.64,21.64,21.5164,21.5164,337,0
+PRIF_J.US,D,20230706,000000,21.45,21.65,21.45,21.65,1582,0
+PRIF_J.US,D,20230707,000000,21.56,21.64,21.41,21.58,3048,0
+PRIF_J.US,D,20230710,000000,21.53,21.53,21.53,21.53,248,0
+PRIF_J.US,D,20230711,000000,21.3355,21.88,21.2065,21.88,667,0
+PRIF_J.US,D,20230712,000000,21.37,21.7661,21.35,21.5977,2949,0
+PRIF_J.US,D,20230713,000000,21.33,21.5,21.33,21.5,1356,0
+PRIF_J.US,D,20230714,000000,21.6554,21.68,21.4001,21.68,1532,0
+PRIF_J.US,D,20230717,000000,21.6172,21.6172,21.6172,21.6172,1168,0
+PRIF_J.US,D,20230718,000000,21.6,21.6,21.6,21.6,331,0
+PRIF_J.US,D,20230719,000000,21.65,21.78,21.65,21.78,496,0
+PRIF_J.US,D,20230721,000000,21.5731,21.77,21.5731,21.77,856,0
+PRIF_J.US,D,20230724,000000,21.7051,21.7499,21.7051,21.7499,499,0
+PRIF_J.US,D,20230726,000000,21.75,21.7699,21.4806,21.7699,2064,0
+PRIF_J.US,D,20230728,000000,21.69,21.95,21.5104,21.6,2951,0
+PRIF_J.US,D,20230731,000000,21.9018,21.9018,21.9018,21.9018,292,0
+PRIF_J.US,D,20230802,000000,21.77,21.77,21.74,21.74,327,0
+PRIF_J.US,D,20230803,000000,21.38,21.9,21.38,21.7225,3738,0
+PRIF_J.US,D,20230804,000000,21.9167,21.9167,21.9167,21.9167,333,0
+PRIF_J.US,D,20230808,000000,21.89,21.89,21.89,21.89,875,0
+PRIF_J.US,D,20230810,000000,21.91,22.8,21.5144,22.8,2066,0
+PRIF_J.US,D,20230811,000000,22.8,22.8,21.62,21.62,363,0
+PRIF_J.US,D,20230814,000000,21.71,22.11,21.45,22.09,971,0
+PRIF_J.US,D,20230816,000000,21.46,22.01,21.46,22.01,537,0
+PRIF_J.US,D,20230817,000000,21.75,21.75,21.75,21.75,920,0
+PRIF_J.US,D,20230818,000000,21.7,21.75,21.67,21.7252,1702,0
+PRIF_J.US,D,20230821,000000,21.7,22.1962,21.52,21.75,3403,0
+PRIF_J.US,D,20230822,000000,21.9911,21.9911,21.9911,21.9911,324,0
+PRIF_J.US,D,20230823,000000,21.7411,22.14,21.32,22.01,3016,0
+PRIF_J.US,D,20230824,000000,21.75,22,21.5001,22,4615,0
+PRIF_J.US,D,20230825,000000,21.76,22.4,21.76,22.02,2913,0
+PRIF_J.US,D,20230828,000000,21.7987,22.3379,21.564,22.3379,4695,0
+PRIF_J.US,D,20230829,000000,21.72,22.34,21.57,22.25,4064,0
+PRIF_J.US,D,20230830,000000,22,22.3068,22,22.3068,1038,0
+PRIF_J.US,D,20230831,000000,21.76,22.71,21.7031,22.59,2757,0
+PRIF_J.US,D,20230901,000000,22.7126,22.7126,22.01,22.48,1515,0
+PRIF_J.US,D,20230905,000000,22.1419,22.7,22.1419,22.65,1754,0
+PRIF_J.US,D,20230906,000000,22.6,22.65,21.9,22.18,4319,0
+PRIF_J.US,D,20230907,000000,21.77,22.2466,21.77,22.225,1275,0
+PRIF_J.US,D,20230908,000000,21.6615,22.79,21.6615,22.66,808,0
+PRIF_J.US,D,20230911,000000,21.86,22.67,21.6501,22.67,4199,0
+PRIF_J.US,D,20230913,000000,22.15,22.48,22.02,22.41,10874,0
+PRIF_J.US,D,20230914,000000,22.17,22.17,21.8977,21.91,1347,0
+PRIF_J.US,D,20230915,000000,21.92,22.13,21.92,22.13,292,0
+PRIF_J.US,D,20230918,000000,21.86,22.13,21.755,22.13,1768,0
+PRIF_J.US,D,20230920,000000,21.86,22.06,21.86,22.06,820,0
+PRIF_J.US,D,20230921,000000,21.86,22.1,21.86,22.1,1054,0
+PRIF_J.US,D,20230922,000000,21.8118,22.09,21.75,22.09,2654,0
+PRIF_J.US,D,20230925,000000,21.885,22.04,21.885,22.04,422,0
+PRIF_J.US,D,20230926,000000,21.79,22.0399,21.4859,21.97,3183,0
+PRIF_J.US,D,20230927,000000,21.99,22.0038,21.51,22.0038,1160,0
+PRIF_J.US,D,20230929,000000,22.19,22.19,22.18,22.18,354,0
+PRIF_J.US,D,20231002,000000,21.73,22.2101,21.73,22.2101,789,0
+PRIF_J.US,D,20231003,000000,22.21,22.21,21.44,22.2,1910,0
+PRIF_J.US,D,20231006,000000,21.91,21.98,21.91,21.98,592,0
+PRIF_J.US,D,20231009,000000,21.6909,21.87,21.35,21.87,6705,0
+PRIF_J.US,D,20231010,000000,21.8,21.8,21.8,21.8,171,0
+PRIF_J.US,D,20231011,000000,21.84,21.99,21.84,21.99,1171,0
+PRIF_J.US,D,20231012,000000,21.97,21.97,21.97,21.97,142,0
+PRIF_J.US,D,20231013,000000,22.01,22.01,22.01,22.01,512,0
+PRIF_J.US,D,20231016,000000,21.925,22.36,21.48,22.36,1786,0
+PRIF_J.US,D,20231020,000000,21.81,22.16,21.66,22.16,747,0
+PRIF_J.US,D,20231023,000000,21.83,22.14,21.83,22.14,1829,0
+PRIF_J.US,D,20231025,000000,22.14,22.14,21.61,22.08,3143,0
+PRIF_J.US,D,20231026,000000,21.67,22.03,21.48,22.03,787,0
+PRIF_J.US,D,20231027,000000,21.85,21.85,21.85,21.85,231,0
+PRIF_J.US,D,20231030,000000,21.795,22.14,21.72,21.9441,3846,0
+PRIF_J.US,D,20231031,000000,21.5764,22.13,21.5764,22.13,4328,0
+PRIF_J.US,D,20231101,000000,21.82,22.14,21.82,22.14,2149,0
+PRIF_J.US,D,20231103,000000,22.04,22.04,21.8858,22.02,1311,0
+PRIF_J.US,D,20231106,000000,21.75,21.98,21.73,21.98,1597,0
+PRIF_J.US,D,20231107,000000,21.94,21.97,21.63,21.85,3869,0
+PRIF_J.US,D,20231108,000000,21.77,21.89,21.71,21.89,830,0
+PRIF_J.US,D,20231109,000000,22,22,21.65,22,1197,0
+PRIF_J.US,D,20231110,000000,21.53,21.89,21.52,21.89,1478,0
+PRIF_J.US,D,20231113,000000,21.79,21.9,21.5995,21.9,1293,0
+PRIF_J.US,D,20231114,000000,21.67,21.92,21.6,21.92,1105,0
+PRIF_J.US,D,20231115,000000,22.25,22.32,22.17,22.23,2097,0
+PRIF_J.US,D,20231116,000000,22,22,21.71,21.95,1348,0
+PRIF_J.US,D,20231117,000000,21.75,22.17,21.75,22.17,350,0
+PRIF_J.US,D,20231120,000000,22.14,22.14,22.14,22.14,227,0
+PRIF_J.US,D,20231121,000000,21.8,22.1991,21.73,22.09,3480,0
+PRIF_J.US,D,20231127,000000,22.05,22.16,22.05,22.16,1143,0
+PRIF_J.US,D,20231128,000000,22,22.21,22,22.21,1164,0
+PRIF_J.US,D,20231129,000000,21.7501,22.05,21.7501,21.97,8932,0
+PRIF_J.US,D,20231130,000000,21.81,22.0412,21.8,22.0412,782,0
+PRIF_J.US,D,20231201,000000,21.98,22,21.94,21.95,1478,0
+PRIF_J.US,D,20231204,000000,21.94,21.94,21.68,21.8,3273,0
+PRIF_J.US,D,20231205,000000,21.76,21.88,21.7,21.8335,779,0
+PRIF_J.US,D,20231206,000000,21.98,21.98,21.98,21.98,207,0
+PRIF_J.US,D,20231207,000000,22.0352,22.0352,22.0352,22.0352,464,0
+PRIF_J.US,D,20231208,000000,22.079,22.079,21.77,21.955,1577,0
+PRIF_J.US,D,20231211,000000,21.8,21.94,21.32,21.85,2068,0
+PRIF_J.US,D,20231212,000000,21.77,21.89,21.29,21.89,3652,0
+PRIF_J.US,D,20231213,000000,21.68,22.13,21.4033,21.9727,8333,0
+PRIF_J.US,D,20231214,000000,22.09,22.15,21.53,22.08,869,0
+PRIF_J.US,D,20231215,000000,21.7304,22.3099,21.46,22.2899,2155,0
+PRIF_J.US,D,20231218,000000,22.06,22.3,22.03,22.3,2141,0
+PRIF_J.US,D,20231219,000000,22.18,22.35,21.67,22.35,5554,0
+PRIF_J.US,D,20231222,000000,21.76,22.25,21.76,22.25,270,0
+PRIF_J.US,D,20231226,000000,22,22.14,21.86,22.14,2816,0
+PRIF_J.US,D,20231227,000000,22.13,22.13,22.13,22.13,138,0
+PRIF_J.US,D,20231229,000000,22,22,21.82,21.96,2397,0
+PRIF_J.US,D,20240102,000000,21.8011,21.99,21.8011,21.99,1264,0
+PRIF_J.US,D,20240103,000000,21.9593,22,21.77,22,3252,0
+PRIF_J.US,D,20240104,000000,21.82,21.93,21.77,21.93,1899,0
+PRIF_J.US,D,20240105,000000,21.9,21.98,21.8565,21.98,920,0
+PRIF_J.US,D,20240108,000000,21.76,21.8496,21.76,21.8496,439,0
+PRIF_J.US,D,20240109,000000,21.8001,21.8001,21.7704,21.7704,1324,0
+PRIF_J.US,D,20240110,000000,21.81,21.81,21.81,21.81,150,0
+PRIF_J.US,D,20240111,000000,21.97,21.97,21.97,21.97,201,0
+PRIF_J.US,D,20240112,000000,21.81,21.97,21.75,21.95,1244,0
+PRIF_J.US,D,20240116,000000,21.95,21.97,21.7001,21.97,1665,0
+PRIF_J.US,D,20240117,000000,21.8589,21.97,21.8589,21.97,769,0
+PRIF_J.US,D,20240118,000000,21.9,21.9,21.8,21.9,1700,0
+PRIF_J.US,D,20240119,000000,21.9,22,21.9,22,1158,0
+PRIF_J.US,D,20240122,000000,22,22,22,22,1005,0
+PRIF_J.US,D,20240123,000000,22.0773,22.0773,22.0773,22.0773,397,0
+PRIF_J.US,D,20240124,000000,22.1579,22.16,22.055,22.1599,598,0
+PRIF_J.US,D,20240125,000000,22.034,22.16,21.9838,22.16,2090,0
+PRIF_J.US,D,20240126,000000,22.0749,22.33,22.0749,22.33,2219,0
+PRIF_J.US,D,20240129,000000,22.0558,22.3,22.0558,22.3,1395,0
+PRIF_J.US,D,20240130,000000,21.968,22.3049,21.968,22.3049,965,0
+PRIF_J.US,D,20240131,000000,22.15,22.2734,22.15,22.2734,722,0
+PRIF_J.US,D,20240201,000000,22.07,22.07,22.03,22.03,396,0
+PRIF_J.US,D,20240202,000000,21.9841,22.2,21.9841,22.2,806,0
+PRIF_J.US,D,20240206,000000,22.0899,22.2,22.02,22.2,3099,0
+PRIF_J.US,D,20240207,000000,22.19,22.19,22.19,22.19,237,0
+PRIF_J.US,D,20240208,000000,22.0727,22.2699,22.0727,22.2699,1039,0
+PRIF_J.US,D,20240212,000000,22.139,22.29,22.139,22.29,1788,0
+PRIF_J.US,D,20240213,000000,22.06,22.35,22.02,22.35,1341,0
+PRIF_J.US,D,20240214,000000,22.27,22.2999,22.03,22.2746,5235,0
+PRIF_J.US,D,20240215,000000,22.26,22.26,22.17,22.17,1054,0
+PRIF_J.US,D,20240216,000000,22.05,22.26,22.05,22.26,282,0
+PRIF_J.US,D,20240220,000000,22.28,22.3,22.06,22.3,1320,0
+PRIF_J.US,D,20240221,000000,22.32,22.34,22.32,22.32,942,0
+PRIF_J.US,D,20240222,000000,22.35,22.35,22.35,22.35,811,0
+PRIF_J.US,D,20240223,000000,22.2943,22.2946,22.2825,22.2825,1188,0
+PRIF_J.US,D,20240226,000000,22.11,22.21,22.11,22.21,840,0
+PRIF_J.US,D,20240227,000000,22.1707,22.1707,22.1707,22.1707,332,0
+PRIF_J.US,D,20240229,000000,22.26,22.26,22.24,22.24,342,0
+PRIF_J.US,D,20240304,000000,22.2,22.35,22.2,22.3214,1516,0
+PRIF_J.US,D,20240305,000000,22.27,23.2576,22.27,22.61,4166,0
+PRIF_J.US,D,20240306,000000,23.1421,23.15,22.38,22.85,2596,0
+PRIF_J.US,D,20240307,000000,22.85,23.06,22.66,22.855,2224,0
+PRIF_J.US,D,20240308,000000,22.71,23.475,22.41,23.13,3819,0
+PRIF_J.US,D,20240311,000000,22.55,23.09,22.53,23.09,872,0
+PRIF_J.US,D,20240313,000000,22.8401,23.05,22.84,23.02,1254,0
+PRIF_J.US,D,20240315,000000,22.99,22.99,22.9,22.9884,859,0
+PRIF_J.US,D,20240318,000000,22.6709,22.9,22.65,22.65,4373,0
+PRIF_J.US,D,20240319,000000,22.42,22.85,22.3401,22.58,2269,0
+PRIF_J.US,D,20240320,000000,22.51,22.55,22.34,22.5,973,0
+PRIF_J.US,D,20240321,000000,22.635,22.635,22.35,22.5632,857,0
+PRIF_J.US,D,20240322,000000,22.31,22.3405,22.16,22.33,3211,0
+PRIF_J.US,D,20240325,000000,22.2199,22.4144,22.2199,22.4144,395,0
+PRIF_J.US,D,20240326,000000,22.45,22.45,22.45,22.45,330,0
+PRIF_J.US,D,20240327,000000,22.4,22.5,22.2188,22.5,1018,0
+PRIF_J.US,D,20240328,000000,22.11,22.43,22.11,22.43,760,0
+PRIF_J.US,D,20240401,000000,22.36,22.36,22.36,22.36,140,0
+PRIF_J.US,D,20240402,000000,22.08,22.33,22.08,22.33,504,0
+PRIF_J.US,D,20240404,000000,22.1942,22.2732,22.1942,22.2732,545,0
+PRIF_J.US,D,20240405,000000,22.16,22.3,22.16,22.3,404,0
+PRIF_J.US,D,20240408,000000,22.14,22.37,22.12,22.27,903,0
+PRIF_J.US,D,20240409,000000,22.39,22.39,22.12,22.37,1504,0
+PRIF_J.US,D,20240410,000000,22.3,22.36,22.3,22.36,854,0
+PRIF_J.US,D,20240411,000000,22.1,22.34,22.02,22.34,763,0
+PRIF_J.US,D,20240415,000000,22.19,22.19,22.05,22.15,1116,0
+PRIF_J.US,D,20240416,000000,21.89,22.1,21.89,22.1,1453,0
+PRIF_J.US,D,20240417,000000,21.85,22.07,21.74,21.94,3187,0
+PRIF_J.US,D,20240418,000000,21.92,21.97,21.9,21.9,832,0
+PRIF_J.US,D,20240419,000000,21.85,21.85,21.76,21.85,1982,0
+PRIF_J.US,D,20240422,000000,21.86,22.03,21.77,22.03,1907,0
+PRIF_J.US,D,20240423,000000,21.91,22,21.9,22,1015,0
+PRIF_J.US,D,20240424,000000,21.975,22.31,21.95,22.1099,1726,0
+PRIF_J.US,D,20240425,000000,21.97,22.0842,21.9,22.0842,1148,0
+PRIF_J.US,D,20240426,000000,22.09,22.15,21.75,22.102,4798,0
+PRIF_J.US,D,20240429,000000,22.07,22.14,21.79,22.14,3713,0
+PRIF_J.US,D,20240430,000000,22,22.15,22,22.15,2165,0
+PRIF_J.US,D,20240501,000000,21.9,22.2,21.9,22.2,2307,0
+PRIF_J.US,D,20240502,000000,22.14,22.21,21.85,22.09,4560,0
+PRIF_J.US,D,20240503,000000,22.09,22.19,22.03,22.19,1473,0
+PRIF_J.US,D,20240506,000000,22.04,22.2332,22.04,22.2332,3353,0
+PRIF_J.US,D,20240507,000000,22.22,22.259,22.13,22.2,2163,0
+PRIF_J.US,D,20240508,000000,22.06,22.26,22.06,22.26,1076,0
+PRIF_J.US,D,20240509,000000,22.07,22.3599,22.07,22.24,994,0
+PRIF_J.US,D,20240513,000000,22.3,22.3,22.3,22.3,505,0
+PRIF_J.US,D,20240514,000000,22.2,22.2333,22.09,22.1,1263,0
+PRIF_J.US,D,20240515,000000,22.16,22.16,22.1,22.15,1018,0
+PRIF_J.US,D,20240516,000000,22.15,22.2268,22.1,22.2268,624,0
+PRIF_J.US,D,20240520,000000,22.2,22.32,22.2,22.25,2348,0
+PRIF_J.US,D,20240521,000000,22.18,22.2,22,22.09,4904,0
+PRIF_J.US,D,20240522,000000,22.1,22.2,22.01,22.175,2654,0
+PRIF_J.US,D,20240523,000000,22.26,22.26,22.16,22.16,1625,0
+PRIF_J.US,D,20240524,000000,22.2,22.2871,22.19,22.19,1159,0
+PRIF_J.US,D,20240528,000000,22.26,22.26,22.0001,22.18,2480,0
+PRIF_J.US,D,20240529,000000,22.05,22.15,22.05,22.15,1196,0
+PRIF_J.US,D,20240530,000000,22.0229,22.15,22.0229,22.15,3019,0
+PRIF_J.US,D,20240531,000000,22.14,22.14,22.14,22.14,383,0
+PRIF_J.US,D,20240603,000000,22.18,22.29,22.1,22.29,4626,0
+PRIF_J.US,D,20240604,000000,22.18,22.25,22.18,22.25,305,0
+PRIF_J.US,D,20240605,000000,22.24,22.25,22.24,22.25,489,0
+PRIF_J.US,D,20240606,000000,22.1933,22.2507,22.19,22.19,802,0
+PRIF_J.US,D,20240607,000000,22.25,22.58,22.25,22.58,7594,0
+PRIF_J.US,D,20240610,000000,22.55,22.66,22.55,22.65,995,0
+PRIF_J.US,D,20240611,000000,22.695,22.78,22.695,22.78,1235,0
+PRIF_J.US,D,20240612,000000,22.75,22.75,22.75,22.75,666,0
+PRIF_J.US,D,20240613,000000,22.7399,22.7399,22.7399,22.7399,669,0
+PRIF_J.US,D,20240617,000000,22.7,22.7,22.7,22.7,100,0
+PRIF_J.US,D,20240618,000000,22.7,22.7,22.7,22.7,207,0
+PRIF_J.US,D,20240620,000000,22.47,22.72,22.47,22.72,3627,0
+PRIF_J.US,D,20240621,000000,22.57,22.57,22.57,22.57,109,0
+PRIF_J.US,D,20240625,000000,22.57,22.57,22.56,22.56,223,0
+PRIF_J.US,D,20240627,000000,22.52,22.6,22.3465,22.59,2205,0
+PRIF_J.US,D,20240628,000000,22.57,22.59,22.36,22.59,2171,0
+PRIF_J.US,D,20240701,000000,22.4,22.53,22.4,22.52,1445,0
+PRIF_J.US,D,20240702,000000,22.49,22.57,22.4,22.57,1236,0
+PRIF_J.US,D,20240705,000000,22.45,22.57,22.45,22.57,801,0
+PRIF_J.US,D,20240708,000000,22.43,22.6,22.43,22.6,511,0
+PRIF_J.US,D,20240709,000000,22.39,22.6,22.39,22.6,2026,0
+PRIF_J.US,D,20240710,000000,22.44,22.6,22.44,22.5999,2002,0
+PRIF_J.US,D,20240711,000000,22.68,23.525,22.27,22.27,4876,0
+PRIF_J.US,D,20240712,000000,22.46,22.46,22.46,22.46,235,0
+PRIF_J.US,D,20240715,000000,22.54,23.35,22.31,22.55,5431,0
+PRIF_J.US,D,20240716,000000,22.7,22.7926,22.61,22.6891,1490,0
+PRIF_J.US,D,20240717,000000,22.44,22.9,22.44,22.9,3391,0
+PRIF_J.US,D,20240718,000000,22.7,22.88,22.4701,22.865,2008,0
+PRIF_J.US,D,20240719,000000,22.905,22.905,22.63,22.75,965,0
+PRIF_J.US,D,20240722,000000,22.67,22.67,22.3,22.4,14867,0
+PRIF_J.US,D,20240723,000000,22.49,22.49,22.3755,22.48,1533,0
+PRIF_J.US,D,20240724,000000,22.37,22.42,22.26,22.42,655,0
+PRIF_J.US,D,20240725,000000,22.35,22.45,22.35,22.4,784,0
+PRIF_J.US,D,20240726,000000,22.45,22.45,22.45,22.45,104,0
+PRIF_J.US,D,20240729,000000,22.25,22.44,22.25,22.422,2390,0
+PRIF_J.US,D,20240730,000000,22.41,22.41,22.35,22.385,1342,0
+PRIF_J.US,D,20240731,000000,22.4,22.4,22.4,22.4,867,0
+PRIF_J.US,D,20240801,000000,22.44,22.79,22.429,22.53,4152,0
+PRIF_J.US,D,20240802,000000,22.77,22.77,22.72,22.72,517,0
+PRIF_J.US,D,20240805,000000,22.5,22.57,22.5,22.51,1975,0
+PRIF_J.US,D,20240806,000000,22.69,23.01,22.69,23.01,754,0
+PRIF_J.US,D,20240807,000000,22.57,22.77,22.34,22.6,3698,0
+PRIF_J.US,D,20240808,000000,22.44,22.6,22.4,22.6,6155,0
+PRIF_J.US,D,20240812,000000,22.55,22.86,22.36,22.53,1196,0
+PRIF_J.US,D,20240813,000000,22.43,22.55,22.43,22.55,625,0
+PRIF_J.US,D,20240814,000000,22.46,22.66,22.46,22.66,467,0
+PRIF_J.US,D,20240815,000000,22.52,22.86,22.52,22.7,1303,0
+PRIF_J.US,D,20240816,000000,22.705,22.705,22.55,22.56,483,0
+PRIF_J.US,D,20240819,000000,22.56,22.8591,22.55,22.72,1298,0
+PRIF_J.US,D,20240820,000000,22.86,22.86,22.86,22.86,108,0
+PRIF_J.US,D,20240821,000000,22.85,22.85,22.85,22.85,165,0
+PRIF_J.US,D,20240822,000000,22.6,22.84,22.5701,22.84,972,0
+PRIF_J.US,D,20240823,000000,22.61,22.84,22.61,22.8399,1416,0
+PRIF_J.US,D,20240826,000000,22.5701,22.8,22.5701,22.8,654,0
+PRIF_J.US,D,20240828,000000,22.67,22.826,22.65,22.826,1248,0
+PRIF_J.US,D,20240830,000000,22.73,22.8,22.33,22.74,4234,0
+PRIF_J.US,D,20240904,000000,22.67,22.82,22.625,22.82,2267,0
+PRIF_J.US,D,20240906,000000,22.8,22.86,22.7271,22.86,1741,0
+PRIF_J.US,D,20240909,000000,22.69,22.91,22.69,22.89,1358,0
+PRIF_J.US,D,20240911,000000,22.9,22.92,22.9,22.9,584,0
+PRIF_J.US,D,20240912,000000,23,23,22.99,23,765,0
+PRIF_J.US,D,20240913,000000,23,23,23,23,170,0
+PRIF_J.US,D,20240916,000000,22.99,23.205,22.99,23.205,1570,0
+PRIF_J.US,D,20240917,000000,23.2,23.25,23.19,23.25,10344,0
+PRIF_J.US,D,20240918,000000,23.405,23.5099,23.1499,23.15,1725,0
+PRIF_J.US,D,20240919,000000,23.288,23.35,23.288,23.32,1103,0
+PRIF_J.US,D,20240920,000000,23.35,23.51,23.35,23.51,1696,0
+PRIF_J.US,D,20240923,000000,22.98,23.38,22.98,23.1954,1073,0
+PRIF_J.US,D,20240924,000000,23.26,23.38,23.05,23.38,3054,0
+PRIF_J.US,D,20240925,000000,23.38,23.6,23.07,23.4,2293,0
+PRIF_J.US,D,20240926,000000,23.0001,23.75,23,23.64,3520,0
+PRIF_J.US,D,20240927,000000,23.73,23.73,23.17,23.73,2973,0
+PRIF_J.US,D,20240930,000000,23.7399,23.7399,23.54,23.7,947,0
+PRIF_J.US,D,20241001,000000,23.71,23.73,23.6711,23.6711,780,0
+PRIF_J.US,D,20241002,000000,23.7,23.7,23.7,23.7,184,0
+PRIF_J.US,D,20241003,000000,23.43,23.7099,23.32,23.7099,989,0
+PRIF_J.US,D,20241004,000000,23.12,23.7092,23.12,23.32,1300,0
+PRIF_J.US,D,20241007,000000,23.49,23.5595,23.31,23.47,1591,0
+PRIF_J.US,D,20241008,000000,23.7,23.7,23.64,23.66,707,0
+PRIF_J.US,D,20241009,000000,23.69,23.69,23.45,23.68,1401,0
+PRIF_J.US,D,20241010,000000,23.3001,23.49,23.3001,23.49,2145,0
+PRIF_J.US,D,20241011,000000,23.5,23.5,23.32,23.3902,2104,0
+PRIF_J.US,D,20241014,000000,23.39,23.4487,23.38,23.4487,1559,0
+PRIF_J.US,D,20241016,000000,23.45,23.59,23.3,23.46,2848,0
+PRIF_J.US,D,20241017,000000,23.33,23.6599,23.3,23.5048,1222,0
+PRIF_J.US,D,20241018,000000,23.5,23.5,23.5,23.5,391,0
+PRIF_J.US,D,20241022,000000,23.34,23.6413,23.25,23.25,7204,0
+PRIF_J.US,D,20241023,000000,23.25,23.325,23.25,23.325,811,0
+PRIF_J.US,D,20241024,000000,23.35,23.4,23.35,23.3999,333,0
+PRIF_J.US,D,20241025,000000,23.2,23.2001,23.085,23.085,3944,0
+PRIF_J.US,D,20241028,000000,23.36,23.36,22.99,23.25,1244,0
+PRIF_J.US,D,20241029,000000,23.08,23.24,23.08,23.24,871,0
+PRIF_J.US,D,20241030,000000,23.0966,23.1948,23.0966,23.1099,1111,0
+PRIF_J.US,D,20241031,000000,23.19,23.2,23.15,23.15,392,0
+PRIF_J.US,D,20241101,000000,23.23,23.23,22.86,23.0816,2405,0
+PRIF_J.US,D,20241104,000000,23.2488,23.2488,22.8992,23.2227,991,0
+PRIF_J.US,D,20241105,000000,23.02,23.25,22.8601,23.25,1634,0
+PRIF_J.US,D,20241106,000000,22.92,23.29,22.92,23.164,1263,0
+PRIF_J.US,D,20241107,000000,23.2107,23.2107,23.2107,23.2107,307,0
+PRIF_J.US,D,20241111,000000,23.25,23.3,23.1,23.23,4500,0
+PRIF_J.US,D,20241112,000000,23.25,23.25,23.1,23.23,2644,0
+PRIF_J.US,D,20241113,000000,23.25,23.29,23.25,23.29,1475,0
+PRIF_J.US,D,20241115,000000,23.335,23.506,23.06,23.506,438,0
+PRIF_J.US,D,20241118,000000,23.33,23.62,23.05,23.62,9245,0
+PRIF_J.US,D,20241119,000000,23.37,23.6199,23.12,23.61,3107,0
+PRIF_J.US,D,20241120,000000,23.15,23.56,23.15,23.5166,2509,0
+PRIF_J.US,D,20241121,000000,23.25,23.61,23.25,23.61,609,0
+PRIF_J.US,D,20241122,000000,23.28,23.561,23.2036,23.561,635,0
+PRIF_J.US,D,20241125,000000,23.55,23.55,23.355,23.5196,2299,0
+PRIF_J.US,D,20241126,000000,23.5,23.59,23.4803,23.57,1173,0
+PRIF_J.US,D,20241129,000000,23.53,23.53,23.375,23.4978,500,0
+PRIF_J.US,D,20241202,000000,23.35,23.44,23.35,23.3852,1507,0
+PRIF_J.US,D,20241203,000000,23.4613,23.4613,23.401,23.401,1803,0
+PRIF_J.US,D,20241204,000000,23.24,23.4073,23.22,23.4,4529,0
+PRIF_J.US,D,20241205,000000,23.5085,23.5085,23.5085,23.5085,1874,0
+PRIF_J.US,D,20241206,000000,23.335,23.54,23.14,23.48,7182,0
+PRIF_J.US,D,20241209,000000,23.26,23.53,23.07,23.53,29694,0
+PRIF_J.US,D,20241210,000000,23.24,23.43,23.24,23.24,622,0
+PRIF_J.US,D,20241211,000000,23.33,23.3499,23.2372,23.3499,1872,0
+PRIF_J.US,D,20241212,000000,23.2051,23.436,23.17,23.436,1855,0
+PRIF_J.US,D,20241213,000000,23.4281,23.46,23.38,23.38,671,0
+PRIF_J.US,D,20241216,000000,23.4312,23.46,23.21,23.46,1270,0
+PRIF_J.US,D,20241217,000000,23.27,23.4414,23.26,23.39,1506,0
+PRIF_J.US,D,20241218,000000,23.27,23.3931,23.03,23.215,24679,0
+PRIF_J.US,D,20241219,000000,23.25,23.25,22.7912,23.06,6725,0
+PRIF_J.US,D,20241220,000000,23.0949,23.22,23.0829,23.1397,5458,0
+PRIF_J.US,D,20241223,000000,23.2377,23.28,22.93,22.93,3027,0
+PRIF_J.US,D,20241224,000000,22.845,23,22.845,22.85,1140,0
+PRIF_J.US,D,20241226,000000,22.6939,22.9225,22.6939,22.9225,658,0
+PRIF_J.US,D,20241227,000000,22.81,22.96,22.81,22.96,683,0
+PRIF_J.US,D,20241230,000000,22.92,23.1,22.77,23.09,3773,0
+PRIF_J.US,D,20241231,000000,22.96,23.23,22.81,23.14,6352,0
+PRIF_J.US,D,20250102,000000,23.18,23.18,23,23.16,798,0
+PRIF_J.US,D,20250103,000000,23,23.14,22.8586,23.14,6868,0
+PRIF_J.US,D,20250107,000000,23.05,23.05,23.05,23.05,808,0
+PRIF_J.US,D,20250108,000000,22.9064,23.09,22.83,23,48546,0
+PRIF_J.US,D,20250110,000000,23.04,23.0582,22.925,22.925,4268,0
+PRIF_J.US,D,20250113,000000,22.9725,23.13,22.9,23.0401,6850,0
+PRIF_J.US,D,20250114,000000,22.98,23.14,22.98,23.14,4838,0
+PRIF_J.US,D,20250115,000000,23.14,23.17,23.08,23.08,830,0
+PRIF_J.US,D,20250116,000000,23.2203,23.2203,22.95,22.97,883,0
+PRIF_J.US,D,20250117,000000,23.1334,23.23,22.97,22.97,5037,0
+PRIF_J.US,D,20250121,000000,23.2747,23.2747,23.002,23.0533,5506,0
+PRIF_J.US,D,20250122,000000,23.06,23.29,23.01,23.29,6929,0
+PRIF_J.US,D,20250123,000000,23.13,23.14,22.92,22.9999,9751,0
+PRIF_J.US,D,20250124,000000,22.9535,23.09,22.9535,23,3330,0
+PRIF_J.US,D,20250127,000000,23.1,23.15,23.1,23.12,2208,0
+PRIF_J.US,D,20250128,000000,23.07,23.24,22.97,22.99,2930,0
+PRIF_J.US,D,20250129,000000,22.98,22.98,22.8955,22.8955,3586,0
+PRIF_J.US,D,20250130,000000,23,23,22.9,22.91,2567,0
+PRIF_J.US,D,20250131,000000,23.04,23.04,22.85,22.89,1360,0
+PRIF_J.US,D,20250203,000000,22.91,22.9827,22.84,22.9,15762,0
+PRIF_J.US,D,20250204,000000,22.95,23.02,22.86,22.87,22384,0
+PRIF_J.US,D,20250205,000000,22.9,22.9501,22.87,22.9,9621,0
+PRIF_J.US,D,20250206,000000,23.0849,23.0849,22.8628,22.8762,9449,0
+PRIF_J.US,D,20250207,000000,22.9,22.945,22.8798,22.88,4853,0
+PRIF_J.US,D,20250210,000000,22.83,22.9,22.83,22.86,4305,0
+PRIF_J.US,D,20250211,000000,22.926,22.926,22.9,22.9,993,0
+PRIF_J.US,D,20250212,000000,22.84,22.8827,22.7467,22.87,5165,0
+PRIF_J.US,D,20250213,000000,22.9,22.95,22.9,22.9,1196,0
+PRIF_J.US,D,20250214,000000,22.95,22.95,22.74,22.74,12238,0
+PRIF_J.US,D,20250218,000000,22.87,22.98,22.81,22.84,10357,0
+PRIF_J.US,D,20250219,000000,22.85,22.865,22.8,22.81,11452,0
+PRIF_J.US,D,20250220,000000,22.81,23.05,22.78,23.04,24910,0
+PRIF_J.US,D,20250221,000000,23.0856,23.0856,22.9401,23,10601,0
+PRIF_J.US,D,20250224,000000,22.97,23.15,22.9339,23.0637,44343,0
+PRIF_J.US,D,20250225,000000,23.18,23.35,23.0663,23.08,42703,0
+PRIF_J.US,D,20250226,000000,23.1788,23.22,23.06,23.2,29108,0
+PRIF_J.US,D,20250227,000000,23.1808,23.19,23.01,23.11,31815,0
+PRIF_J.US,D,20250228,000000,23.1844,23.24,23.13,23.1975,10648,0
+PRIF_J.US,D,20250303,000000,23.22,23.3,23.22,23.23,5679,0
+PRIF_J.US,D,20250304,000000,23.185,23.25,23.15,23.23,6031,0
+PRIF_J.US,D,20250305,000000,23.27,23.38,23.2698,23.3,4182,0
+PRIF_J.US,D,20250306,000000,23.37,23.37,23.2,23.25,2284,0
+PRIF_J.US,D,20250307,000000,23.26,23.34,23.22,23.272,2677,0
+PRIF_J.US,D,20250310,000000,23.2584,23.383,23.22,23.35,4066,0
+PRIF_J.US,D,20250311,000000,23.39,23.39,23.24,23.39,5264,0
+PRIF_J.US,D,20250312,000000,23.3815,23.3815,23.2483,23.2646,2641,0
+PRIF_J.US,D,20250313,000000,23.3,23.3,23.27,23.2778,1626,0
+PRIF_J.US,D,20250314,000000,23.3846,23.3846,23.32,23.35,1675,0
+PRIF_J.US,D,20250317,000000,23.35,23.4048,23.25,23.33,4982,0
+PRIF_J.US,D,20250318,000000,23.3301,23.4637,23.3301,23.3886,1457,0
+PRIF_J.US,D,20250319,000000,23.4,23.447,23.4,23.42,4682,0
+PRIF_J.US,D,20250320,000000,23.374,23.4,23.35,23.35,645,0
+PRIF_J.US,D,20250321,000000,23.34,23.34,23.34,23.34,765,0
+PRIF_J.US,D,20250324,000000,23.1654,23.18,23.08,23.17,1172,0
+PRIF_J.US,D,20250325,000000,23.1426,23.1426,23.0941,23.0999,5036,0
+PRIF_J.US,D,20250326,000000,23.0088,23.15,23.0088,23.12,2874,0
+PRIF_J.US,D,20250327,000000,23.02,23.0826,23.01,23.0826,3000,0
+PRIF_J.US,D,20250328,000000,23.0398,23.08,23,23.07,5804,0
+PRIF_J.US,D,20250331,000000,23.08,23.15,23.0799,23.14,5882,0
+PRIF_J.US,D,20250401,000000,23.11,23.11,23.0164,23.07,2253,0
+PRIF_J.US,D,20250402,000000,23.0999,23.15,23.0812,23.15,2063,0
+PRIF_J.US,D,20250403,000000,23.0808,23.15,23.01,23.01,2107,0
+PRIF_J.US,D,20250404,000000,23.15,23.15,22.68,23.128,10344,0
+PRIF_J.US,D,20250407,000000,22.95,23.03,22.73,23.0199,3600,0
+PRIF_J.US,D,20250408,000000,22.888,22.9776,22.7201,22.8813,3655,0
+PRIF_J.US,D,20250409,000000,22.8214,22.8214,22.59,22.76,3411,0
+PRIF_J.US,D,20250410,000000,22.78,22.8396,22.74,22.8,2568,0
+PRIF_J.US,D,20250411,000000,22.954,22.954,22.6249,22.6249,1051,0
+PRIF_J.US,D,20250414,000000,22.81,22.81,22.62,22.6301,3184,0
+PRIF_J.US,D,20250415,000000,22.9,22.9,22.75,22.75,682,0
+PRIF_J.US,D,20250416,000000,22.8357,22.84,22.66,22.66,2561,0
+PRIF_J.US,D,20250417,000000,22.68,22.89,22.68,22.81,2235,0
+PRIF_J.US,D,20250421,000000,22.76,22.8799,22.76,22.8799,1097,0
+PRIF_J.US,D,20250422,000000,22.77,22.89,22.76,22.89,647,0
+PRIF_J.US,D,20250423,000000,22.9,22.93,22.83,22.84,6270,0
+PRIF_J.US,D,20250424,000000,22.9398,22.94,22.9398,22.94,365,0
+PRIF_J.US,D,20250425,000000,22.93,22.93,22.895,22.93,880,0
+PRIF_J.US,D,20250428,000000,22.93,22.93,22.85,22.9228,4760,0
+PRIF_J.US,D,20250429,000000,22.8876,22.9042,22.85,22.9042,1988,0
+PRIF_J.US,D,20250430,000000,22.92,22.93,22.86,22.86,4920,0
+PRIF_J.US,D,20250501,000000,22.8706,22.93,22.8706,22.93,4912,0
+PRIF_J.US,D,20250502,000000,23.0134,23.0134,22.976,22.976,946,0
+PRIF_J.US,D,20250505,000000,23.02,23.13,22.9609,23,4884,0
+PRIF_J.US,D,20250506,000000,22.95,23.1072,22.94,23.1,3897,0
+PRIF_J.US,D,20250507,000000,23.0943,23.0943,23.025,23.03,2327,0
+PRIF_J.US,D,20250508,000000,23.02,23.05,23,23,2148,0
+PRIF_J.US,D,20250509,000000,23.01,23.0399,22.97,22.97,3247,0
+PRIF_J.US,D,20250512,000000,23.05,23.0701,22.9,23.033,10267,0
+PRIF_J.US,D,20250513,000000,23.0279,23.0279,23.012,23.0279,889,0
+PRIF_J.US,D,20250514,000000,23.1909,23.1909,23.1,23.1,3881,0
+PRIF_J.US,D,20250515,000000,23.12,23.12,23.01,23.0359,2323,0
+PRIF_J.US,D,20250516,000000,23.03,23.03,23.03,23.03,309,0
+PRIF_J.US,D,20250519,000000,23.07,23.12,23.05,23.12,4944,0
+PRIF_J.US,D,20250520,000000,23.125,23.125,23.0652,23.0652,1841,0
+PRIF_J.US,D,20250521,000000,23.0501,23.095,23.05,23.095,509,0
+PRIF_J.US,D,20250522,000000,23.057,23.1281,23.05,23.05,2731,0
+PRIF_J.US,D,20250523,000000,23.03,23.03,23.01,23.01,454,0
+PRIF_J.US,D,20250527,000000,23.055,23.1,23.055,23.0897,1384,0
+PRIF_J.US,D,20250528,000000,23.0846,23.1399,23.065,23.0782,2199,0
+PRIF_J.US,D,20250529,000000,23.095,23.1,23.095,23.0999,823,0
+PRIF_J.US,D,20250530,000000,23.07,23.13,23.0402,23.13,4908,0
+PRIF_J.US,D,20250602,000000,23.03,23.03,23.03,23.03,265,0
+PRIF_J.US,D,20250603,000000,23.1012,23.1012,23.0301,23.0301,1065,0
+PRIF_J.US,D,20250604,000000,23.08,23.14,23.08,23.1288,2036,0
+PRIF_J.US,D,20250605,000000,23.1347,23.1347,23.1347,23.1347,548,0
+PRIF_J.US,D,20250606,000000,23.1134,23.14,23.1008,23.1097,1470,0
+PRIF_J.US,D,20250609,000000,23.1,23.21,23.1,23.1898,1278,0
+PRIF_J.US,D,20250610,000000,23.1862,23.25,23.1695,23.1701,3421,0
+PRIF_J.US,D,20250611,000000,23.23,23.25,23.1559,23.1559,3031,0
+PRIF_J.US,D,20250612,000000,23.205,23.21,23.205,23.21,2162,0
+PRIF_J.US,D,20250613,000000,23.32,23.99,23.3,23.77,29086,0
+PRIF_J.US,D,20250616,000000,23.77,23.9,23.74,23.9,9651,0
+PRIF_J.US,D,20250617,000000,23.91,23.93,23.83,23.83,5656,0
+PRIF_J.US,D,20250618,000000,23.84,23.9135,23.84,23.875,1677,0
+PRIF_J.US,D,20250620,000000,23.8916,23.93,23.85,23.93,2597,0
+PRIF_J.US,D,20250623,000000,23.6782,23.78,23.6782,23.77,5443,0
+PRIF_J.US,D,20250624,000000,23.77,23.77,23.6014,23.6014,7420,0
+PRIF_J.US,D,20250625,000000,23.65,23.65,23.6137,23.6137,529,0
+PRIF_J.US,D,20250626,000000,23.6595,23.6717,23.6571,23.6717,1233,0
+PRIF_J.US,D,20250627,000000,23.77,23.77,23.625,23.69,131258,0
+PRIF_J.US,D,20250630,000000,23.79,23.9067,23.79,23.9,3215,0
+PRIF_J.US,D,20250701,000000,23.895,23.9,23.79,23.87,2281,0
+PRIF_J.US,D,20250702,000000,23.845,23.92,23.69,23.725,20349,0
+PRIF_J.US,D,20250703,000000,23.95,23.96,23.72,23.72,377,0
+PRIF_J.US,D,20250707,000000,23.7667,23.7667,23.71,23.75,2546,0
+PRIF_J.US,D,20250708,000000,23.79,23.79,23.7208,23.75,923,0
+PRIF_J.US,D,20250709,000000,23.7501,23.84,23.7501,23.83,1592,0
+PRIF_J.US,D,20250710,000000,23.88,23.88,23.7828,23.8615,1537,0
+PRIF_J.US,D,20250711,000000,23.79,23.87,23.7101,23.87,7942,0
+PRIF_J.US,D,20250714,000000,23.88,24.24,23.87,24.1062,7792,0
+PRIF_J.US,D,20250715,000000,24.1,25.32,24.0975,24.2823,7370,0
+PRIF_J.US,D,20250716,000000,24.13,24.273,24.13,24.1467,2098,0
+PRIF_J.US,D,20250717,000000,24.25,24.348,23.82,24.15,5752,0
+PRIF_J.US,D,20250718,000000,24.13,24.15,24.025,24.0833,3624,0
+PRIF_J.US,D,20250721,000000,24.15,24.15,23.94,24.1,4600,0
+PRIF_J.US,D,20250722,000000,24.1499,24.35,24.1499,24.3,1439,0
+PRIF_J.US,D,20250723,000000,24.25,24.4,24.207,24.35,2732,0
+PRIF_J.US,D,20250724,000000,24.2171,24.275,24.175,24.23,2387,0
+PRIF_J.US,D,20250725,000000,24.25,24.35,24.2,24.29,2587,0
+PRIF_J.US,D,20250728,000000,23.94,24.34,23.94,24.34,2766,0
+PRIF_J.US,D,20250729,000000,23.97,24.34,23.97,24.06,3009,0
+PRIF_J.US,D,20250730,000000,24.34,24.34,24.02,24.0769,832,0
+PRIF_J.US,D,20250731,000000,24.05,24.31,24.0401,24.31,4291,0
+PRIF_J.US,D,20250801,000000,24.23,24.24,24.0475,24.05,1103,0
+PRIF_J.US,D,20250804,000000,24.19,24.31,24.19,24.27,1234,0
+PRIF_J.US,D,20250805,000000,24.096,24.27,24.08,24.14,2766,0
+PRIF_J.US,D,20250806,000000,24.1984,24.1984,24.1984,24.1984,587,0
+PRIF_J.US,D,20250807,000000,24.1479,24.19,24.1479,24.19,735,0
+PRIF_J.US,D,20250808,000000,24.15,24.25,24.13,24.2,2060,0
+PRIF_J.US,D,20250811,000000,24.14,24.25,24.14,24.19,4457,0
+PRIF_J.US,D,20250812,000000,24.23,24.23,24.17,24.17,2220,0
+PRIF_J.US,D,20250813,000000,24.223,24.27,24.18,24.27,1867,0
+PRIF_J.US,D,20250815,000000,24.242,24.242,24.1917,24.1917,1304,0
+PRIF_J.US,D,20250818,000000,24.19,24.2607,24.18,24.21,5699,0
+PRIF_J.US,D,20250819,000000,24.237,24.24,24.2155,24.22,2258,0
+PRIF_J.US,D,20250820,000000,24.2066,24.24,24.2066,24.24,1104,0
+PRIF_J.US,D,20250821,000000,24.19,24.22,24.18,24.18,929,0
+PRIF_J.US,D,20250822,000000,24.2232,24.225,24.2232,24.225,644,0
+PRIF_J.US,D,20250825,000000,24.23,24.28,24.23,24.28,1939,0
+PRIF_J.US,D,20250826,000000,24.285,24.3,24.23,24.24,1536,0
+PRIF_J.US,D,20250827,000000,24.18,24.25,24.18,24.244,6214,0
+PRIF_J.US,D,20250828,000000,24.2308,24.2308,24.2001,24.2001,2488,0
+PRIF_J.US,D,20250829,000000,24.2,24.27,24.2,24.25,1729,0
+PRIF_J.US,D,20250902,000000,24.22,24.3,24.22,24.3,1437,0
+PRIF_J.US,D,20250903,000000,24.3339,24.3339,24.3339,24.3339,227,0
+PRIF_J.US,D,20250904,000000,24.2603,24.2699,24.2,24.2,5372,0
+PRIF_J.US,D,20250905,000000,24.2906,24.2906,24.2196,24.2196,1174,0
+PRIF_J.US,D,20250908,000000,24.22,24.28,24.22,24.22,2023,0
+PRIF_J.US,D,20250909,000000,24.3095,24.3095,24.2,24.3095,574,0
+PRIF_J.US,D,20250910,000000,24.24,24.33,24.23,24.27,2745,0
+PRIF_J.US,D,20250911,000000,24.2906,24.2906,24.23,24.23,2076,0
+PRIF_J.US,D,20250912,000000,24.2311,24.37,24.23,24.23,7262,0
+PRIF_J.US,D,20250915,000000,24.24,24.29,24.23,24.24,816,0
+PRIF_J.US,D,20250916,000000,24.2785,24.3199,24.24,24.28,1936,0
+PRIF_J.US,D,20250917,000000,24.28,24.3153,24.23,24.3153,2240,0
+PRIF_J.US,D,20250918,000000,24.24,24.31,24.24,24.31,2292,0
+PRIF_J.US,D,20250919,000000,24.24,24.34,24.23,24.23,2917,0
+PRIF_J.US,D,20250922,000000,24.2312,24.26,24.23,24.26,1305,0
+PRIF_J.US,D,20250923,000000,23.7971,24.13,23.7971,24.08,2567,0
+PRIF_J.US,D,20250924,000000,23.98,24,23.98,24,796,0
+PRIF_J.US,D,20250925,000000,24,24,23.9,23.9899,2262,0
+PRIF_J.US,D,20250926,000000,23.99,23.99,23.81,23.85,4011,0
+PRIF_J.US,D,20250929,000000,23.8356,24,23.83,23.91,2150,0
+PRIF_J.US,D,20250930,000000,23.82,24.01,23.82,23.83,1184,0
+PRIF_J.US,D,20251001,000000,24.07,24.07,23.715,23.82,6603,0
+PRIF_J.US,D,20251002,000000,23.7394,23.79,23.71,23.764,17337,0
+PRIF_J.US,D,20251003,000000,23.8,23.82,23.77,23.81,2474,0
+PRIF_J.US,D,20251006,000000,23.81,23.85,23.77,23.78,7816,0
+PRIF_J.US,D,20251007,000000,23.8072,23.8255,23.76,23.76,12505,0
+PRIF_J.US,D,20251008,000000,23.76,23.879,23.76,23.8,4598,0
+PRIF_J.US,D,20251009,000000,23.81,23.83,23.76,23.83,1423,0
+PRIF_J.US,D,20251010,000000,23.74,23.85,23.74,23.85,1317,0
+PRIF_J.US,D,20251013,000000,23.74,23.75,23.335,23.6676,27886,0
+PRIF_J.US,D,20251014,000000,23.68,23.6865,23.55,23.59,4005,0
+PRIF_J.US,D,20251015,000000,23.61,23.646,23.61,23.61,2691,0
+PRIF_J.US,D,20251016,000000,23.61,23.65,23.6,23.65,2689,0
+PRIF_J.US,D,20251017,000000,23.6225,23.635,23.55,23.55,2572,0
+PRIF_J.US,D,20251020,000000,23.55,23.6199,23.55,23.6,10330,0
+PRIF_J.US,D,20251021,000000,23.64,23.64,23.6,23.64,748,0
+PRIF_J.US,D,20251022,000000,23.61,23.69,23.6,23.69,3739,0
+PRIF_J.US,D,20251023,000000,23.61,23.7333,23.61,23.729,2690,0
+PRIF_J.US,D,20251024,000000,23.668,23.7396,23.62,23.7,3153,0
+PRIF_J.US,D,20251027,000000,23.7168,23.7933,23.7,23.7496,1522,0
+PRIF_J.US,D,20251028,000000,23.7194,23.7325,23.66,23.6885,3965,0
+PRIF_J.US,D,20251029,000000,23.706,23.706,23.65,23.65,770,0
+PRIF_J.US,D,20251030,000000,23.65,23.6738,23.65,23.65,1421,0
+PRIF_J.US,D,20251031,000000,23.66,23.66,23.6501,23.6501,882,0
+PRIF_J.US,D,20251103,000000,23.67,23.6935,23.67,23.68,3834,0
+PRIF_J.US,D,20251104,000000,23.65,23.6501,23.6,23.6,8047,0
+PRIF_J.US,D,20251105,000000,23.6239,23.6253,23.6,23.6253,863,0
+PRIF_J.US,D,20251106,000000,23.6,23.68,23.6,23.68,694,0
+PRIF_J.US,D,20251107,000000,23.68,23.7,23.6799,23.7,4406,0
+PRIF_J.US,D,20251110,000000,23.7,23.735,23.6595,23.735,965,0
+PRIF_J.US,D,20251113,000000,23.63,23.79,23.61,23.61,3042,0
+PRIF_J.US,D,20251114,000000,23.62,23.7312,23.6,23.7312,1197,0
+PRIF_J.US,D,20251117,000000,23.755,23.8365,23.7175,23.82,3268,0
+PRIF_J.US,D,20251118,000000,23.83,23.8499,23.81,23.81,905,0
+PRIF_J.US,D,20251119,000000,23.8059,23.8246,23.8059,23.8246,1262,0
+PRIF_J.US,D,20251120,000000,23.8,23.81,23.8,23.81,831,0
+PRIF_J.US,D,20251121,000000,23.83,23.83,23.8,23.8,3725,0
+PRIF_J.US,D,20251124,000000,23.8,23.8,23.8,23.8,647,0
+PRIF_J.US,D,20251125,000000,23.8,23.91,23.8,23.91,3537,0
+PRIF_J.US,D,20251126,000000,23.9,23.9,23.88,23.8999,2019,0
+PRIF_J.US,D,20251201,000000,23.88,23.88,23.88,23.88,321,0
+PRIF_J.US,D,20251202,000000,23.9197,23.95,23.9197,23.9372,5730,0
+PRIF_J.US,D,20251203,000000,24,24,23.95,23.9691,754,0
+PRIF_J.US,D,20251204,000000,24,24,23.95,23.975,2539,0
+PRIF_J.US,D,20251205,000000,23.9625,23.9859,23.9625,23.9859,1279,0
+PRIF_J.US,D,20251208,000000,24,24,24,24,1999,0
+PRIF_J.US,D,20251209,000000,24.03,24.1,23.9601,24.03,3656,0
+PRIF_J.US,D,20251210,000000,23.9918,24,23.96,23.99,1349,0
+PRIF_J.US,D,20251211,000000,24.13,24.2488,24.08,24.152,6754,0
+PRIF_J.US,D,20251212,000000,24.0101,24.18,24,24.18,1037,0
+PRIF_J.US,D,20251215,000000,23.98,24.18,23.96,23.99,2420,0
+PRIF_J.US,D,20251216,000000,24.1759,24.19,24.14,24.18,6836,0
+PRIF_J.US,D,20251217,000000,24.1327,24.1327,24.1327,24.1327,337,0
+PRIF_J.US,D,20251218,000000,24.13,24.13,24.13,24.13,1260,0
+PRIF_J.US,D,20251219,000000,24.0748,24.1,24.04,24.075,1253,0
+PRIF_J.US,D,20251222,000000,24.12,24.1434,24.12,24.1434,2751,0
+PRIF_J.US,D,20251229,000000,24,24,23.85,23.9881,2868,0
+PRIF_J.US,D,20251230,000000,24,24,23.77,23.825,2893,0
+PRIF_J.US,D,20251231,000000,23.85,23.95,23.82,23.908,2220,0
+PRIF_J.US,D,20260102,000000,23.95,23.98,23.95,23.95,1399,0
+PRIF_J.US,D,20260105,000000,23.8408,24.01,23.7958,23.7958,1957,0
+PRIF_J.US,D,20260106,000000,23.74,23.9,23.71,23.71,2195,0
+PRIF_J.US,D,20260107,000000,23.85,23.85,23.75,23.75,541,0
+PRIF_J.US,D,20260108,000000,23.8,23.9,23.8,23.9,1206,0
+PRIF_J.US,D,20260109,000000,23.79,23.85,23.79,23.85,1685,0
+PRIF_J.US,D,20260112,000000,23.85,23.89,23.85,23.89,436,0
+PRIF_J.US,D,20260113,000000,23.9,23.91,23.87,23.87,1085,0
+PRIF_J.US,D,20260116,000000,23.8,23.954,23.8,23.954,1505,0
+PRIF_J.US,D,20260120,000000,23.93,24,23.9,23.9374,2152,0
+PRIF_J.US,D,20260121,000000,23.85,23.85,23.81,23.85,463,0
+PRIF_J.US,D,20260122,000000,23.85,23.8999,23.85,23.8999,1013,0
+PRIF_J.US,D,20260123,000000,23.9,23.9,23.9,23.9,484,0
+PRIF_J.US,D,20260126,000000,23.89,25,23.89,24.75,71305,0
+PRIF_J.US,D,20260127,000000,24.815,24.85,24.69,24.69,5906,0
+PRIF_J.US,D,20260128,000000,24.61,24.7864,24.61,24.65,869,0
+PRIF_J.US,D,20260129,000000,24.63,24.63,24.57,24.57,2184,0
+PRIF_J.US,D,20260130,000000,24.8799,24.8799,24.57,24.63,960,0
+PRIF_J.US,D,20260202,000000,24.43,24.64,24.43,24.61,1325,0
+PRIF_J.US,D,20260203,000000,24.585,24.6,24.47,24.58,1761,0
+PRIF_J.US,D,20260204,000000,24.7,24.75,24.7,24.7,4703,0
+PRIF_J.US,D,20260205,000000,24.72,24.72,24.6833,24.6833,374,0
+PRIF_J.US,D,20260209,000000,24.6,24.62,24.53,24.53,1008,0
+PRIF_J.US,D,20260210,000000,24.5,24.59,24.5,24.52,2326,0
+PRIF_J.US,D,20260211,000000,24.535,24.59,24.535,24.57,1139,0
+PRIF_J.US,D,20260212,000000,24.6,24.8799,24.6,24.8799,1190,0
+PRIF_J.US,D,20260217,000000,24.76,24.76,24.71,24.7108,2181,0
+PRIF_J.US,D,20260218,000000,24.73,24.73,24.73,24.73,282,0
diff --git a/daily/us/nyse stocks/2/psa_r.us.txt b/daily/us/nyse stocks/2/psa_r.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..140f65a8d41ae15d4eb40208c3cbe1524eed170a
--- /dev/null
+++ b/daily/us/nyse stocks/2/psa_r.us.txt	
@@ -0,0 +1,1063 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSA_R.US,D,20211123,000000,24.85,24.855,24.37,24.59,240694,0
+PSA_R.US,D,20211124,000000,24.65,24.75,24.6,24.7,523226,0
+PSA_R.US,D,20211126,000000,24.67,24.81,24.6,24.72,374374,0
+PSA_R.US,D,20211129,000000,24.72,24.86,24.67,24.83,443200,0
+PSA_R.US,D,20211130,000000,24.73,24.98,24.66,24.98,2350829,0
+PSA_R.US,D,20211201,000000,25,25,24.88,24.91,146974,0
+PSA_R.US,D,20211202,000000,24.91,25,24.9,25,491787,0
+PSA_R.US,D,20211203,000000,24.95,25.03,24.95,24.99,209436,0
+PSA_R.US,D,20211206,000000,25,25.04,24.96,25,285011,0
+PSA_R.US,D,20211207,000000,25,25.09,25,25.05,313676,0
+PSA_R.US,D,20211208,000000,25.06,25.1,24.95,24.95,63300,0
+PSA_R.US,D,20211209,000000,24.91,24.99,24.91,24.92,36841,0
+PSA_R.US,D,20211210,000000,24.95,24.95,24.87,24.92,47189,0
+PSA_R.US,D,20211213,000000,24.96,24.99,24.89,24.92,20358,0
+PSA_R.US,D,20211214,000000,24.88,24.97,24.8,24.915,56002,0
+PSA_R.US,D,20211215,000000,24.86,24.95,24.82,24.9394,42753,0
+PSA_R.US,D,20211216,000000,24.94,25.03,24.87,24.93,84860,0
+PSA_R.US,D,20211217,000000,24.98,25.02,24.87,24.885,23919,0
+PSA_R.US,D,20211220,000000,24.94,24.94,24.75,24.85,20522,0
+PSA_R.US,D,20211221,000000,24.95,24.96,24.72,24.82,65865,0
+PSA_R.US,D,20211222,000000,24.92,24.98,24.859,24.97,55596,0
+PSA_R.US,D,20211223,000000,24.99,25,24.9,24.94,43749,0
+PSA_R.US,D,20211227,000000,25,25,24.9,24.93,55957,0
+PSA_R.US,D,20211228,000000,24.97,25,24.92,25,43370,0
+PSA_R.US,D,20211229,000000,24.94,25.1,24.94,25.03,66115,0
+PSA_R.US,D,20211230,000000,25,25.1,25,25.01,69684,0
+PSA_R.US,D,20211231,000000,25.01,25.0634,24.95,25.03,49391,0
+PSA_R.US,D,20220103,000000,25.06,25.06,24.938,24.9999,50412,0
+PSA_R.US,D,20220104,000000,24.89,24.89,24.7,24.72,97411,0
+PSA_R.US,D,20220105,000000,24.76,24.79,24.225,24.25,129010,0
+PSA_R.US,D,20220106,000000,24.43,24.52,24.18,24.465,108737,0
+PSA_R.US,D,20220107,000000,24.4,24.73,24.3,24.62,94026,0
+PSA_R.US,D,20220110,000000,24.55,24.68,24.51,24.65,61882,0
+PSA_R.US,D,20220111,000000,24.61,24.81,24.4326,24.71,39701,0
+PSA_R.US,D,20220112,000000,24.73,24.85,24.68,24.74,42865,0
+PSA_R.US,D,20220113,000000,24.69,24.76,24.6301,24.73,82786,0
+PSA_R.US,D,20220114,000000,24.64,24.7083,24.5,24.53,56302,0
+PSA_R.US,D,20220118,000000,24.43,24.4887,24.28,24.4,63969,0
+PSA_R.US,D,20220119,000000,24.44,24.47,24.35,24.44,30810,0
+PSA_R.US,D,20220120,000000,24.46,24.57,24.4,24.46,64776,0
+PSA_R.US,D,20220121,000000,24.44,24.56,24.36,24.5,82236,0
+PSA_R.US,D,20220124,000000,24.42,24.44,24.27,24.35,62208,0
+PSA_R.US,D,20220125,000000,24.3,24.33,24.1,24.27,29141,0
+PSA_R.US,D,20220126,000000,24.25,24.35,23.91,23.91,24686,0
+PSA_R.US,D,20220127,000000,23.91,24.1,23.35,23.35,57915,0
+PSA_R.US,D,20220128,000000,23.3,23.3,22.5,22.95,194263,0
+PSA_R.US,D,20220131,000000,22.98,23.45,22.9016,23.45,87524,0
+PSA_R.US,D,20220201,000000,23.46,23.555,23.35,23.51,80384,0
+PSA_R.US,D,20220202,000000,23.53,23.5699,23.28,23.33,44076,0
+PSA_R.US,D,20220203,000000,23.14,23.16,22.63,23.04,49697,0
+PSA_R.US,D,20220204,000000,22.94,22.94,22.41,22.41,80857,0
+PSA_R.US,D,20220207,000000,22.35,22.43,22.1809,22.25,61698,0
+PSA_R.US,D,20220208,000000,22.15,22.15,21.82,21.84,90891,0
+PSA_R.US,D,20220209,000000,22.07,22.07,21.69,21.8,154577,0
+PSA_R.US,D,20220210,000000,21.55,21.65,21.15,21.35,104497,0
+PSA_R.US,D,20220211,000000,21.32,21.48,21.2202,21.44,112685,0
+PSA_R.US,D,20220214,000000,21.44,21.44,20.61,21.09,94026,0
+PSA_R.US,D,20220215,000000,21.17,21.61,21.0201,21.46,187717,0
+PSA_R.US,D,20220216,000000,21.38,21.465,21.24,21.45,54056,0
+PSA_R.US,D,20220217,000000,21.38,21.6749,21.145,21.24,41182,0
+PSA_R.US,D,20220218,000000,21.2601,21.4,21.2,21.35,36706,0
+PSA_R.US,D,20220222,000000,21.21,21.28,21,21.11,40927,0
+PSA_R.US,D,20220223,000000,21.2,21.37,20.8901,20.92,35652,0
+PSA_R.US,D,20220224,000000,20.72,20.79,20.4941,20.79,147725,0
+PSA_R.US,D,20220225,000000,20.83,21.08,20.74,21,87834,0
+PSA_R.US,D,20220228,000000,20.87,21.6155,20.87,20.96,90043,0
+PSA_R.US,D,20220301,000000,21.01,21.25,21.01,21.19,48072,0
+PSA_R.US,D,20220302,000000,21.2,21.205,21.04,21.14,28999,0
+PSA_R.US,D,20220303,000000,21.17,21.24,21.069,21.13,59615,0
+PSA_R.US,D,20220304,000000,21.06,21.0999,20.93,21,20075,0
+PSA_R.US,D,20220307,000000,20.96,20.96,20.67,20.705,22143,0
+PSA_R.US,D,20220308,000000,20.66,20.8099,20.52,20.59,55319,0
+PSA_R.US,D,20220309,000000,20.66,20.848,20.6579,20.73,35263,0
+PSA_R.US,D,20220310,000000,20.64,20.67,20.54,20.58,25100,0
+PSA_R.US,D,20220311,000000,20.57,20.72,20.4248,20.47,32799,0
+PSA_R.US,D,20220314,000000,20.4757,20.4757,19.77,19.887,52769,0
+PSA_R.US,D,20220315,000000,19.7,19.85,19.485,19.8,83124,0
+PSA_R.US,D,20220316,000000,19.89,20.18,19.83,20.035,132856,0
+PSA_R.US,D,20220317,000000,19.94,20.5124,19.94,20.305,26292,0
+PSA_R.US,D,20220318,000000,20.31,20.64,20.31,20.45,27144,0
+PSA_R.US,D,20220321,000000,20.4,20.4,20.02,20.12,47136,0
+PSA_R.US,D,20220322,000000,20.02,20.16,19.93,20.085,51604,0
+PSA_R.US,D,20220323,000000,20.14,20.19,19.99,20.05,54858,0
+PSA_R.US,D,20220324,000000,20.05,20.1299,20.01,20.06,47711,0
+PSA_R.US,D,20220325,000000,20,20.03,19.6317,19.9,45156,0
+PSA_R.US,D,20220328,000000,19.93,19.99,19.7002,19.99,32899,0
+PSA_R.US,D,20220329,000000,20.26,20.26,19.94,20.23,55086,0
+PSA_R.US,D,20220330,000000,20.24,20.47,20.24,20.45,37287,0
+PSA_R.US,D,20220331,000000,20.59,20.74,20.407,20.63,332020,0
+PSA_R.US,D,20220401,000000,20.59,20.605,20.2262,20.52,44603,0
+PSA_R.US,D,20220404,000000,20.41,20.65,20.41,20.5,54824,0
+PSA_R.US,D,20220405,000000,20.44,20.45,20.1,20.11,63128,0
+PSA_R.US,D,20220406,000000,19.97,20.11,19.87,19.88,144636,0
+PSA_R.US,D,20220407,000000,19.83,20.14,19.83,20,110101,0
+PSA_R.US,D,20220408,000000,19.89,20.02,19.73,19.73,42932,0
+PSA_R.US,D,20220411,000000,19.55,19.7085,19.4013,19.43,37398,0
+PSA_R.US,D,20220412,000000,19.58,19.61,19.32,19.39,27529,0
+PSA_R.US,D,20220413,000000,19.32,19.4999,19.32,19.32,19692,0
+PSA_R.US,D,20220414,000000,19.3,19.4084,19.15,19.32,73004,0
+PSA_R.US,D,20220418,000000,19.19,19.33,19.19,19.25,26164,0
+PSA_R.US,D,20220419,000000,19.25,19.25,19.09,19.17,42317,0
+PSA_R.US,D,20220420,000000,19.22,19.33,19.1882,19.22,38852,0
+PSA_R.US,D,20220421,000000,19.35,19.35,18.94,18.98,36913,0
+PSA_R.US,D,20220422,000000,18.89,19,18.7502,18.8192,18732,0
+PSA_R.US,D,20220425,000000,18.79,19.03,18.79,19.02,12297,0
+PSA_R.US,D,20220426,000000,18.9903,19,18.86,18.89,21964,0
+PSA_R.US,D,20220427,000000,18.93,18.95,18.64,18.7493,51552,0
+PSA_R.US,D,20220428,000000,18.63,18.97,18.51,18.93,77582,0
+PSA_R.US,D,20220429,000000,18.66,18.88,18.65,18.88,83044,0
+PSA_R.US,D,20220502,000000,18.81,18.81,18.2954,18.36,46956,0
+PSA_R.US,D,20220503,000000,18.48,18.48,18.06,18.2324,83544,0
+PSA_R.US,D,20220504,000000,18.187,18.65,18.15,18.64,78794,0
+PSA_R.US,D,20220505,000000,18.42,18.42,18.06,18.23,52122,0
+PSA_R.US,D,20220506,000000,18.05,18.16,17.82,17.86,64872,0
+PSA_R.US,D,20220509,000000,17.64,17.7391,17.53,17.53,54301,0
+PSA_R.US,D,20220510,000000,17.63,17.806,17.6138,17.7,84312,0
+PSA_R.US,D,20220511,000000,17.59,17.9501,17.59,17.72,37177,0
+PSA_R.US,D,20220512,000000,17.68,17.92,17.575,17.92,50549,0
+PSA_R.US,D,20220513,000000,18.02,18.03,17.8901,17.9634,35275,0
+PSA_R.US,D,20220516,000000,17.85,18.26,17.85,18.11,47463,0
+PSA_R.US,D,20220517,000000,18.25,18.29,17.9523,18.01,68277,0
+PSA_R.US,D,20220518,000000,18.01,18.01,17.69,17.78,87144,0
+PSA_R.US,D,20220519,000000,17.93,18.02,17.75,17.85,52041,0
+PSA_R.US,D,20220520,000000,17.98,18.07,17.82,17.9485,46867,0
+PSA_R.US,D,20220523,000000,18.07,18.07,17.81,17.81,29763,0
+PSA_R.US,D,20220524,000000,17.9,18.05,17.76,18.04,49943,0
+PSA_R.US,D,20220525,000000,18.04,18.5,17.9813,18.5,47684,0
+PSA_R.US,D,20220526,000000,18.5,18.975,18.46,18.77,43007,0
+PSA_R.US,D,20220527,000000,18.85,19.31,18.85,19.2,58718,0
+PSA_R.US,D,20220531,000000,19.2,19.27,18.45,19.27,131273,0
+PSA_R.US,D,20220601,000000,19.32,19.35,19.11,19.27,32286,0
+PSA_R.US,D,20220602,000000,19.16,19.35,19.11,19.25,21444,0
+PSA_R.US,D,20220603,000000,19.05,19.3,19.05,19.25,23665,0
+PSA_R.US,D,20220606,000000,19.34,19.35,19.17,19.26,196976,0
+PSA_R.US,D,20220607,000000,19.15,19.42,19.15,19.39,36339,0
+PSA_R.US,D,20220608,000000,19.3596,19.3596,19.25,19.25,17074,0
+PSA_R.US,D,20220609,000000,19.25,19.25,19.085,19.16,48194,0
+PSA_R.US,D,20220610,000000,18.97,18.97,18.5,18.62,33958,0
+PSA_R.US,D,20220613,000000,18.14,18.2068,17.84,17.84,40606,0
+PSA_R.US,D,20220614,000000,17.72,17.9,17.38,17.625,59963,0
+PSA_R.US,D,20220615,000000,17.7434,18.31,17.71,17.96,28808,0
+PSA_R.US,D,20220616,000000,17.73,17.98,17.69,17.91,49981,0
+PSA_R.US,D,20220617,000000,18.01,18.19,17.9297,17.95,33553,0
+PSA_R.US,D,20220621,000000,18.26,18.31,17.97,18.15,21291,0
+PSA_R.US,D,20220622,000000,18.07,18.26,18.07,18.135,44806,0
+PSA_R.US,D,20220623,000000,18.295,18.345,18.02,18.24,71417,0
+PSA_R.US,D,20220624,000000,18.32,18.38,18.2,18.37,14487,0
+PSA_R.US,D,20220627,000000,18.42,18.48,18.25,18.34,28845,0
+PSA_R.US,D,20220628,000000,18.46,18.46,18.25,18.33,247638,0
+PSA_R.US,D,20220629,000000,18.22,18.34,18.11,18.335,213891,0
+PSA_R.US,D,20220630,000000,18.35,18.39,18.11,18.11,75921,0
+PSA_R.US,D,20220701,000000,18.2,18.43,18.13,18.42,27001,0
+PSA_R.US,D,20220705,000000,18.46,18.52,18.35,18.5199,35766,0
+PSA_R.US,D,20220706,000000,18.47,18.55,18.31,18.35,19868,0
+PSA_R.US,D,20220707,000000,18.36,18.4915,18.36,18.41,11035,0
+PSA_R.US,D,20220708,000000,18.39,18.58,18.32,18.48,15650,0
+PSA_R.US,D,20220711,000000,18.46,18.4884,18.34,18.455,6658,0
+PSA_R.US,D,20220712,000000,18.53,18.7,18.5,18.51,13449,0
+PSA_R.US,D,20220713,000000,18.37,18.57,18.37,18.44,20596,0
+PSA_R.US,D,20220714,000000,18.39,18.56,18.3425,18.55,23465,0
+PSA_R.US,D,20220715,000000,18.65,18.8899,18.53,18.53,21538,0
+PSA_R.US,D,20220718,000000,18.53,18.725,18.53,18.72,28921,0
+PSA_R.US,D,20220719,000000,18.72,18.84,18.65,18.82,26458,0
+PSA_R.US,D,20220720,000000,18.76,19.07,18.76,19.07,31741,0
+PSA_R.US,D,20220721,000000,18.94,19.14,18.94,19.14,8512,0
+PSA_R.US,D,20220722,000000,19.27,19.39,19.207,19.37,11630,0
+PSA_R.US,D,20220725,000000,19.36,19.373,19.24,19.25,32807,0
+PSA_R.US,D,20220726,000000,19.2,19.44,19.2,19.335,11415,0
+PSA_R.US,D,20220727,000000,19.28,19.4,19.26,19.35,21120,0
+PSA_R.US,D,20220728,000000,19.28,19.5,19.2604,19.4372,38451,0
+PSA_R.US,D,20220729,000000,19.39,19.91,19.355,19.87,86290,0
+PSA_R.US,D,20220801,000000,19.82,20.5,19.6775,20.19,116157,0
+PSA_R.US,D,20220802,000000,20.0055,21.17,19.8,20.99,61499,0
+PSA_R.US,D,20220803,000000,20.99,21.03,20.8619,20.99,37772,0
+PSA_R.US,D,20220804,000000,21.03,21.1,20.71,20.78,45843,0
+PSA_R.US,D,20220805,000000,20.63,20.7426,20.12,20.37,34449,0
+PSA_R.US,D,20220808,000000,20.37,20.62,20.15,20.28,56654,0
+PSA_R.US,D,20220809,000000,20.18,20.2467,19.92,20.0193,23821,0
+PSA_R.US,D,20220810,000000,20.19,20.292,20.04,20.12,43245,0
+PSA_R.US,D,20220811,000000,20.15,20.24,20.06,20.08,32919,0
+PSA_R.US,D,20220812,000000,20.16,20.19,20.1,20.1421,17782,0
+PSA_R.US,D,20220815,000000,20.19,20.28,20.06,20.06,25776,0
+PSA_R.US,D,20220816,000000,20.06,20.09,19.9367,20,63890,0
+PSA_R.US,D,20220817,000000,19.85,19.88,19.72,19.72,38996,0
+PSA_R.US,D,20220818,000000,19.8427,19.8427,19.7,19.83,18848,0
+PSA_R.US,D,20220819,000000,19.63,19.63,19.43,19.43,35623,0
+PSA_R.US,D,20220822,000000,19.22,19.275,19.14,19.14,25223,0
+PSA_R.US,D,20220823,000000,19.29,19.41,18.13,18.69,61846,0
+PSA_R.US,D,20220824,000000,18.91,19,18.585,18.795,25213,0
+PSA_R.US,D,20220825,000000,18.81,19.11,18.81,19.012,22847,0
+PSA_R.US,D,20220826,000000,19.11,19.16,18.91,18.95,34616,0
+PSA_R.US,D,20220829,000000,18.9,18.981,18.7,18.75,32133,0
+PSA_R.US,D,20220830,000000,18.84,18.845,18.585,18.72,10544,0
+PSA_R.US,D,20220831,000000,18.6,18.6651,18.46,18.56,42544,0
+PSA_R.US,D,20220901,000000,18.4,18.44,18.1186,18.1601,24219,0
+PSA_R.US,D,20220902,000000,18.34,18.38,18.2201,18.24,6814,0
+PSA_R.US,D,20220906,000000,18.3648,18.3648,17.9341,18,20941,0
+PSA_R.US,D,20220907,000000,18.1582,18.25,18.02,18.06,19122,0
+PSA_R.US,D,20220908,000000,18.06,18.3,17.85,17.86,28879,0
+PSA_R.US,D,20220909,000000,17.85,18.15,17.85,18.1,10348,0
+PSA_R.US,D,20220912,000000,18.13,18.35,18.1201,18.19,16068,0
+PSA_R.US,D,20220913,000000,17.47,17.8681,17.4,17.74,33847,0
+PSA_R.US,D,20220914,000000,17.71,17.8621,17.71,17.86,9978,0
+PSA_R.US,D,20220915,000000,17.73,17.9,17.69,17.75,16475,0
+PSA_R.US,D,20220916,000000,17.69,17.69,17.5,17.6,24420,0
+PSA_R.US,D,20220919,000000,17.53,17.58,17.4,17.4,26637,0
+PSA_R.US,D,20220920,000000,17.39,17.39,17.13,17.25,190108,0
+PSA_R.US,D,20220921,000000,17.3053,17.39,17.27,17.34,27973,0
+PSA_R.US,D,20220922,000000,17.23,17.25,17.06,17.115,27709,0
+PSA_R.US,D,20220923,000000,17.01,17.04,16.78,16.94,82045,0
+PSA_R.US,D,20220926,000000,16.84,16.94,16.72,16.8,104148,0
+PSA_R.US,D,20220927,000000,16.94,16.95,16.63,16.78,82086,0
+PSA_R.US,D,20220928,000000,16.88,17.15,16.8,17.03,30424,0
+PSA_R.US,D,20220929,000000,17.03,17.03,16.6201,16.82,47719,0
+PSA_R.US,D,20220930,000000,16.885,17.0099,16.7796,16.96,147708,0
+PSA_R.US,D,20221003,000000,16.9,17.21,16.9,17.04,22617,0
+PSA_R.US,D,20221004,000000,17.12,17.27,16.85,16.98,98237,0
+PSA_R.US,D,20221005,000000,16.83,16.912,16.5,16.76,209494,0
+PSA_R.US,D,20221006,000000,16.75,16.84,16.58,16.72,122880,0
+PSA_R.US,D,20221007,000000,16.67,16.95,16.43,16.87,383530,0
+PSA_R.US,D,20221010,000000,16.87,16.96,16.62,16.65,32390,0
+PSA_R.US,D,20221011,000000,16.65,16.73,16.61,16.68,22676,0
+PSA_R.US,D,20221012,000000,16.54,16.62,16.5,16.57,33585,0
+PSA_R.US,D,20221013,000000,16.38,16.62,16.23,16.55,46075,0
+PSA_R.US,D,20221014,000000,16.55,16.6,16.3901,16.44,12007,0
+PSA_R.US,D,20221017,000000,16.58,16.68,16.4401,16.52,37515,0
+PSA_R.US,D,20221018,000000,16.5805,16.75,16.47,16.56,85092,0
+PSA_R.US,D,20221019,000000,16.52,16.52,16.15,16.27,66636,0
+PSA_R.US,D,20221020,000000,16.22,16.32,15.93,16,114722,0
+PSA_R.US,D,20221021,000000,15.94,15.9493,15.6683,15.75,52028,0
+PSA_R.US,D,20221024,000000,15.7,15.75,15.56,15.67,48076,0
+PSA_R.US,D,20221025,000000,15.75,15.86,15.75,15.85,47377,0
+PSA_R.US,D,20221026,000000,15.85,16.09,15.81,15.93,43970,0
+PSA_R.US,D,20221027,000000,15.94,16.03,15.9301,15.96,29720,0
+PSA_R.US,D,20221028,000000,15.88,16.08,15.86,16,139008,0
+PSA_R.US,D,20221031,000000,15.98,16.17,15.9,16.09,72525,0
+PSA_R.US,D,20221101,000000,16.19,16.2168,16.01,16.06,24029,0
+PSA_R.US,D,20221102,000000,16.01,16.27,16,16.08,26527,0
+PSA_R.US,D,20221103,000000,15.71,15.94,15.7,15.9,63060,0
+PSA_R.US,D,20221104,000000,15.86,16,15.73,15.8,47076,0
+PSA_R.US,D,20221107,000000,15.86,15.9,15.79,15.81,37925,0
+PSA_R.US,D,20221108,000000,15.9,16.15,15.85,16.15,46834,0
+PSA_R.US,D,20221109,000000,16.13,16.2,15.98,16.15,38191,0
+PSA_R.US,D,20221110,000000,16.44,17.03,16.35,16.92,102061,0
+PSA_R.US,D,20221111,000000,17,17.2963,17,17.2,25121,0
+PSA_R.US,D,20221114,000000,17.24,17.24,16.98,17.15,44207,0
+PSA_R.US,D,20221115,000000,17.29,17.63,17.1417,17.63,161445,0
+PSA_R.US,D,20221116,000000,17.55,17.9,17.55,17.7,111056,0
+PSA_R.US,D,20221117,000000,17.63,17.63,17.47,17.53,39899,0
+PSA_R.US,D,20221118,000000,17.54,17.61,17.46,17.51,13163,0
+PSA_R.US,D,20221121,000000,17.58,17.58,17.43,17.45,23132,0
+PSA_R.US,D,20221122,000000,17.58,17.61,17.45,17.57,66998,0
+PSA_R.US,D,20221123,000000,17.55,17.6928,17.53,17.585,37707,0
+PSA_R.US,D,20221125,000000,17.65,17.65,17.45,17.59,15090,0
+PSA_R.US,D,20221128,000000,17.59,17.59,17.34,17.38,33819,0
+PSA_R.US,D,20221129,000000,17.38,17.38,17.01,17.01,30859,0
+PSA_R.US,D,20221130,000000,17.13,17.51,16.97,17.51,194690,0
+PSA_R.US,D,20221201,000000,17.61,17.8435,17.58,17.7956,73621,0
+PSA_R.US,D,20221202,000000,17.75,18.03,17.68,17.95,70877,0
+PSA_R.US,D,20221205,000000,17.95,17.95,17.62,17.65,53734,0
+PSA_R.US,D,20221206,000000,17.79,17.79,17.27,17.34,63244,0
+PSA_R.US,D,20221207,000000,17.29,17.49,17.23,17.42,258167,0
+PSA_R.US,D,20221208,000000,17.44,17.545,17.21,17.39,135175,0
+PSA_R.US,D,20221209,000000,17.39,17.4,17.05,17.05,152025,0
+PSA_R.US,D,20221212,000000,17.13,17.28,16.9609,17.1,97575,0
+PSA_R.US,D,20221213,000000,17.14,17.16,16.94,17.1019,148132,0
+PSA_R.US,D,20221214,000000,17.13,17.23,17.001,17.07,185323,0
+PSA_R.US,D,20221215,000000,17.08,17.11,16.97,17.0832,45469,0
+PSA_R.US,D,20221216,000000,16.99,17.21,16.9022,17.18,43182,0
+PSA_R.US,D,20221219,000000,17.02,17.1299,16.92,16.99,48940,0
+PSA_R.US,D,20221220,000000,16.92,16.98,16.81,16.86,23799,0
+PSA_R.US,D,20221221,000000,16.93,16.98,16.8,16.8,53577,0
+PSA_R.US,D,20221222,000000,16.78,16.82,16.5985,16.75,57913,0
+PSA_R.US,D,20221223,000000,16.75,16.8,16.61,16.64,34684,0
+PSA_R.US,D,20221227,000000,16.63,16.661,16.34,16.45,41279,0
+PSA_R.US,D,20221228,000000,16.49,16.54,16.2601,16.33,67366,0
+PSA_R.US,D,20221229,000000,16.43,16.5299,16.36,16.4,58074,0
+PSA_R.US,D,20221230,000000,16.47,17.1,16.31,16.7,256559,0
+PSA_R.US,D,20230103,000000,16.93,16.9989,16.7972,16.8,34044,0
+PSA_R.US,D,20230104,000000,16.92,17.2199,16.8901,17.2,25764,0
+PSA_R.US,D,20230105,000000,17.2,17.46,16.9901,17.39,37804,0
+PSA_R.US,D,20230106,000000,17.76,17.7799,17.4629,17.58,41159,0
+PSA_R.US,D,20230109,000000,17.7,17.83,17.49,17.53,39633,0
+PSA_R.US,D,20230110,000000,17.59,17.7,17.5,17.6785,30299,0
+PSA_R.US,D,20230111,000000,17.77,17.8,17.715,17.7608,27997,0
+PSA_R.US,D,20230112,000000,17.86,17.99,17.825,17.9206,28721,0
+PSA_R.US,D,20230113,000000,17.87,18.08,17.87,18.04,35739,0
+PSA_R.US,D,20230117,000000,17.97,18.29,17.97,18.21,34369,0
+PSA_R.US,D,20230118,000000,18.41,18.61,18.32,18.33,54955,0
+PSA_R.US,D,20230119,000000,18.33,18.47,18.19,18.42,26472,0
+PSA_R.US,D,20230120,000000,18.34,18.57,18.3164,18.53,55602,0
+PSA_R.US,D,20230123,000000,18.43,18.67,18.43,18.52,47368,0
+PSA_R.US,D,20230124,000000,18.58,18.68,18.49,18.525,16381,0
+PSA_R.US,D,20230125,000000,18.46,18.63,18.44,18.63,23460,0
+PSA_R.US,D,20230126,000000,18.66,18.7,18.6,18.6,40074,0
+PSA_R.US,D,20230127,000000,18.65,18.715,18.61,18.63,18520,0
+PSA_R.US,D,20230130,000000,18.64,18.81,18.524,18.81,51463,0
+PSA_R.US,D,20230131,000000,18.84,18.89,18.76,18.85,44043,0
+PSA_R.US,D,20230201,000000,18.92,19.06,18.86,18.98,33175,0
+PSA_R.US,D,20230202,000000,19.15,19.26,19.08,19.2,48772,0
+PSA_R.US,D,20230203,000000,19.13,19.13,18.73,18.73,20540,0
+PSA_R.US,D,20230206,000000,18.6,18.6,18.4,18.5,28780,0
+PSA_R.US,D,20230207,000000,18.53,18.53,18.25,18.31,35613,0
+PSA_R.US,D,20230208,000000,18.36,18.3843,18.2115,18.3079,15037,0
+PSA_R.US,D,20230209,000000,18.46,18.46,18.27,18.27,17930,0
+PSA_R.US,D,20230210,000000,18.31,18.31,18.01,18.18,29360,0
+PSA_R.US,D,20230213,000000,18.2,18.29,18.13,18.29,22074,0
+PSA_R.US,D,20230214,000000,18.28,18.41,18.12,18.31,26064,0
+PSA_R.US,D,20230215,000000,18.37,18.37,18.26,18.35,58712,0
+PSA_R.US,D,20230216,000000,18.26,18.26,18.11,18.14,29305,0
+PSA_R.US,D,20230217,000000,18.14,18.14,18.02,18.08,17212,0
+PSA_R.US,D,20230221,000000,17.97,18,17.66,17.66,20521,0
+PSA_R.US,D,20230222,000000,17.62,17.82,17.62,17.77,30722,0
+PSA_R.US,D,20230223,000000,17.89,18.02,17.81,18,20746,0
+PSA_R.US,D,20230224,000000,17.82,17.99,17.82,17.99,21093,0
+PSA_R.US,D,20230227,000000,18.12,18.12,17.99,18,13431,0
+PSA_R.US,D,20230228,000000,18.09,18.11,17.89,18.05,47716,0
+PSA_R.US,D,20230301,000000,18.05,18.11,17.9534,18.06,41467,0
+PSA_R.US,D,20230302,000000,17.96,18,17.73,17.81,43383,0
+PSA_R.US,D,20230303,000000,17.94,18,17.88,18,19468,0
+PSA_R.US,D,20230306,000000,18,18.0725,17.93,18.01,24389,0
+PSA_R.US,D,20230307,000000,18.06,18.08,17.92,17.95,46299,0
+PSA_R.US,D,20230308,000000,17.99,18.0699,17.881,17.93,30417,0
+PSA_R.US,D,20230309,000000,17.96,17.96,17.462,17.485,20298,0
+PSA_R.US,D,20230310,000000,17.6,17.65,17.2135,17.29,19662,0
+PSA_R.US,D,20230313,000000,15.8,17.24,15.8,17.24,78866,0
+PSA_R.US,D,20230314,000000,17.24,17.47,17.24,17.28,28222,0
+PSA_R.US,D,20230315,000000,17.2,17.25,16.8701,17.25,57445,0
+PSA_R.US,D,20230316,000000,17.34,18.14,17.25,18.0101,67706,0
+PSA_R.US,D,20230317,000000,18.12,18.12,17.83,17.95,12975,0
+PSA_R.US,D,20230320,000000,17.95,18.2,17.79,17.87,26963,0
+PSA_R.US,D,20230321,000000,17.87,18.1499,17.87,18.05,21635,0
+PSA_R.US,D,20230322,000000,18.18,18.26,18.03,18.185,18794,0
+PSA_R.US,D,20230323,000000,18.3,18.325,18.03,18.05,27520,0
+PSA_R.US,D,20230324,000000,18.05,18.05,17.68,18,96346,0
+PSA_R.US,D,20230327,000000,18.1,18.34,17.87,17.98,16695,0
+PSA_R.US,D,20230328,000000,18.09,18.19,18.05,18.16,11555,0
+PSA_R.US,D,20230329,000000,18.29,18.4,17.83,17.97,100981,0
+PSA_R.US,D,20230330,000000,18.1,18.18,17.9,18.18,24989,0
+PSA_R.US,D,20230331,000000,18.29,18.56,18.23,18.5,84785,0
+PSA_R.US,D,20230403,000000,18.56,18.68,18.3748,18.68,23500,0
+PSA_R.US,D,20230404,000000,18.72,18.72,18.47,18.7,18420,0
+PSA_R.US,D,20230405,000000,18.7,18.75,18.639,18.64,22019,0
+PSA_R.US,D,20230406,000000,18.69,18.85,18.66,18.705,8213,0
+PSA_R.US,D,20230410,000000,18.76,18.855,18.68,18.68,13022,0
+PSA_R.US,D,20230411,000000,18.75,18.82,18.695,18.72,15022,0
+PSA_R.US,D,20230412,000000,18.74,18.74,18.58,18.59,42964,0
+PSA_R.US,D,20230413,000000,18.69,18.7,18.6,18.63,18670,0
+PSA_R.US,D,20230414,000000,18.63,18.68,18.47,18.53,19007,0
+PSA_R.US,D,20230417,000000,18.65,18.68,18.49,18.49,52124,0
+PSA_R.US,D,20230418,000000,18.59,18.61,18.4275,18.58,23017,0
+PSA_R.US,D,20230419,000000,18.56,18.67,18.45,18.635,23864,0
+PSA_R.US,D,20230420,000000,18.63,18.68,18.585,18.6,14997,0
+PSA_R.US,D,20230421,000000,18.68,18.8338,18.59,18.59,77702,0
+PSA_R.US,D,20230424,000000,18.72,18.76,18.6,18.6,12791,0
+PSA_R.US,D,20230425,000000,18.68,18.68,18.57,18.58,12283,0
+PSA_R.US,D,20230426,000000,18.65,18.73,18.56,18.59,24786,0
+PSA_R.US,D,20230427,000000,18.72,18.78,18.6349,18.74,27564,0
+PSA_R.US,D,20230428,000000,18.73,18.85,18.67,18.7,61986,0
+PSA_R.US,D,20230501,000000,18.78,18.8191,18.42,18.58,27569,0
+PSA_R.US,D,20230502,000000,18.58,18.58,18.32,18.33,22443,0
+PSA_R.US,D,20230503,000000,18.39,18.47,18.21,18.23,33456,0
+PSA_R.US,D,20230504,000000,18.17,18.3,17.96,18.22,44689,0
+PSA_R.US,D,20230505,000000,18.4,18.64,18.36,18.52,20176,0
+PSA_R.US,D,20230508,000000,18.42,18.61,18.14,18.56,10715,0
+PSA_R.US,D,20230509,000000,18.58,18.6,18.42,18.47,18491,0
+PSA_R.US,D,20230510,000000,18.47,18.81,18.47,18.53,14290,0
+PSA_R.US,D,20230511,000000,18.53,18.75,18.5,18.5,13331,0
+PSA_R.US,D,20230512,000000,18.67,18.8,18.53,18.65,21959,0
+PSA_R.US,D,20230515,000000,18.74,18.74,18.48,18.6,69072,0
+PSA_R.US,D,20230516,000000,18.55,18.6,18.38,18.38,15331,0
+PSA_R.US,D,20230517,000000,18.55,18.72,18.47,18.56,16658,0
+PSA_R.US,D,20230518,000000,18.56,18.57,18.28,18.33,23324,0
+PSA_R.US,D,20230519,000000,18.38,18.38,18.13,18.25,20116,0
+PSA_R.US,D,20230522,000000,18.34,18.34,18.19,18.23,17025,0
+PSA_R.US,D,20230523,000000,18.25,18.4,18.21,18.22,15873,0
+PSA_R.US,D,20230524,000000,18.2,18.29,18.11,18.17,22958,0
+PSA_R.US,D,20230525,000000,18.29,18.29,18.09,18.17,7578,0
+PSA_R.US,D,20230526,000000,18.22,18.22,18.01,18.18,14756,0
+PSA_R.US,D,20230530,000000,18.28,18.29,18.09,18.09,11496,0
+PSA_R.US,D,20230531,000000,18.31,18.51,18.0301,18.5,84898,0
+PSA_R.US,D,20230601,000000,18.5,18.68,18.48,18.56,48867,0
+PSA_R.US,D,20230602,000000,18.69,19.19,18.677,18.99,28303,0
+PSA_R.US,D,20230605,000000,19.05,19.2,18.7,18.99,14537,0
+PSA_R.US,D,20230606,000000,19.13,19.13,18.95,18.96,63622,0
+PSA_R.US,D,20230607,000000,19.09,19.09,18.801,18.83,23892,0
+PSA_R.US,D,20230608,000000,18.92,18.95,18.73,18.73,18092,0
+PSA_R.US,D,20230609,000000,18.9,18.9,18.76,18.76,10292,0
+PSA_R.US,D,20230612,000000,18.8,18.9,18.62,18.65,7096,0
+PSA_R.US,D,20230613,000000,18.59,18.64,18.4176,18.55,12770,0
+PSA_R.US,D,20230614,000000,18.64,18.64,18.32,18.45,17898,0
+PSA_R.US,D,20230615,000000,18.54,18.59,18.42,18.59,10038,0
+PSA_R.US,D,20230616,000000,18.66,18.66,18.36,18.36,15182,0
+PSA_R.US,D,20230620,000000,18.48,18.48,18.2,18.3,34932,0
+PSA_R.US,D,20230621,000000,18.34,18.43,18.2375,18.4,19290,0
+PSA_R.US,D,20230622,000000,18.42,18.48,18.33,18.47,16210,0
+PSA_R.US,D,20230623,000000,18.48,18.57,18.37,18.52,12140,0
+PSA_R.US,D,20230626,000000,18.52,18.7594,18.52,18.62,19576,0
+PSA_R.US,D,20230627,000000,18.7,18.785,18.47,18.47,20804,0
+PSA_R.US,D,20230628,000000,18.67,18.73,18.4,18.53,20005,0
+PSA_R.US,D,20230629,000000,18.63,18.64,18.435,18.53,49486,0
+PSA_R.US,D,20230630,000000,18.68,18.97,18.6,18.95,79943,0
+PSA_R.US,D,20230703,000000,18.92,18.97,18.88,18.91,33213,0
+PSA_R.US,D,20230705,000000,18.89,18.944,18.76,18.79,24595,0
+PSA_R.US,D,20230706,000000,18.59,18.6,18.15,18.35,38917,0
+PSA_R.US,D,20230707,000000,18.42,18.5588,18.34,18.34,11557,0
+PSA_R.US,D,20230710,000000,18.49,18.49,18.1293,18.21,66349,0
+PSA_R.US,D,20230711,000000,18.35,18.35,18.12,18.15,15702,0
+PSA_R.US,D,20230712,000000,18.29,18.34,18.19,18.2422,35337,0
+PSA_R.US,D,20230713,000000,18.36,18.36,18.2,18.3,28115,0
+PSA_R.US,D,20230714,000000,18.34,18.39,18.18,18.25,63047,0
+PSA_R.US,D,20230717,000000,18.29,18.29,18.035,18.1,49094,0
+PSA_R.US,D,20230718,000000,18.19,18.25,18.14,18.18,36267,0
+PSA_R.US,D,20230719,000000,18.3,18.3252,18.19,18.19,59905,0
+PSA_R.US,D,20230720,000000,18.19,18.28,18.1759,18.27,18708,0
+PSA_R.US,D,20230721,000000,18.35,18.3657,18.26,18.31,30301,0
+PSA_R.US,D,20230724,000000,18.37,18.4023,18.3,18.36,7463,0
+PSA_R.US,D,20230725,000000,18.42,18.42,18.32,18.36,11032,0
+PSA_R.US,D,20230726,000000,18.42,18.655,18.4,18.57,22696,0
+PSA_R.US,D,20230727,000000,18.6,18.65,18.35,18.4,19066,0
+PSA_R.US,D,20230728,000000,18.52,18.74,18.3601,18.3693,41483,0
+PSA_R.US,D,20230731,000000,18.48,18.66,18.47,18.55,46062,0
+PSA_R.US,D,20230801,000000,18.42,18.51,18.25,18.28,33518,0
+PSA_R.US,D,20230802,000000,18.25,18.25,18.03,18.05,41921,0
+PSA_R.US,D,20230803,000000,17.93,17.99,17.79,17.82,28665,0
+PSA_R.US,D,20230804,000000,17.98,18.15,17.882,18,19333,0
+PSA_R.US,D,20230807,000000,18,18.11,17.98,18.01,16229,0
+PSA_R.US,D,20230808,000000,18.01,18.08,17.86,17.96,20784,0
+PSA_R.US,D,20230809,000000,18,18.05,17.9055,17.93,20231,0
+PSA_R.US,D,20230810,000000,18.04,18.04,17.8,17.8,26950,0
+PSA_R.US,D,20230811,000000,17.73,17.9199,17.73,17.77,9536,0
+PSA_R.US,D,20230814,000000,17.85,17.85,17.6976,17.79,87716,0
+PSA_R.US,D,20230815,000000,17.77,17.78,17.62,17.66,17457,0
+PSA_R.US,D,20230816,000000,17.65,17.69,17.26,17.26,28309,0
+PSA_R.US,D,20230817,000000,17.36,17.455,17.15,17.24,31653,0
+PSA_R.US,D,20230818,000000,17.25,17.32,17.2001,17.22,14698,0
+PSA_R.US,D,20230821,000000,17.19,17.26,17.1,17.17,22593,0
+PSA_R.US,D,20230822,000000,17.28,17.39,17.16,17.23,32177,0
+PSA_R.US,D,20230823,000000,17.39,17.43,17.2801,17.42,22052,0
+PSA_R.US,D,20230824,000000,17.45,17.45,17.21,17.21,13229,0
+PSA_R.US,D,20230825,000000,17.3,17.32,17.17,17.25,11706,0
+PSA_R.US,D,20230828,000000,17.34,17.43,17.25,17.25,15943,0
+PSA_R.US,D,20230829,000000,17.32,17.5,17.24,17.33,28670,0
+PSA_R.US,D,20230830,000000,17.39,17.46,17.33,17.34,16404,0
+PSA_R.US,D,20230831,000000,17.41,17.88,17.35,17.83,111726,0
+PSA_R.US,D,20230901,000000,17.77,17.77,17.67,17.71,26476,0
+PSA_R.US,D,20230905,000000,17.73,17.73,17.57,17.57,27109,0
+PSA_R.US,D,20230906,000000,17.65,17.65,17.52,17.57,19835,0
+PSA_R.US,D,20230907,000000,17.57,17.65,17.55,17.55,13760,0
+PSA_R.US,D,20230908,000000,17.63,17.68,17.54,17.5401,12911,0
+PSA_R.US,D,20230911,000000,17.64,17.69,17.52,17.52,8953,0
+PSA_R.US,D,20230912,000000,17.39,17.39,17.12,17.17,25439,0
+PSA_R.US,D,20230913,000000,17.28,17.28,17.17,17.17,20937,0
+PSA_R.US,D,20230914,000000,17.31,17.34,17.27,17.3,12652,0
+PSA_R.US,D,20230915,000000,17.3,17.3,17.18,17.27,32240,0
+PSA_R.US,D,20230918,000000,17.28,17.4238,17.26,17.3264,11075,0
+PSA_R.US,D,20230919,000000,17.42,17.45,17.2,17.43,12529,0
+PSA_R.US,D,20230920,000000,17.52,17.57,17.33,17.33,12486,0
+PSA_R.US,D,20230921,000000,17.18,17.18,16.9,16.93,28030,0
+PSA_R.US,D,20230922,000000,17.09,17.1,16.99,17.065,10994,0
+PSA_R.US,D,20230925,000000,16.88,17.04,16.86,16.99,16046,0
+PSA_R.US,D,20230926,000000,17,17.07,16.87,16.97,40479,0
+PSA_R.US,D,20230927,000000,17.09,17.14,16.9318,17.1,89762,0
+PSA_R.US,D,20230928,000000,17.04,17.26,17.03,17.23,79530,0
+PSA_R.US,D,20230929,000000,17.39,17.48,17.14,17.18,90084,0
+PSA_R.US,D,20231002,000000,17.1,17.1,16.73,16.97,33928,0
+PSA_R.US,D,20231003,000000,16.78,16.82,16.29,16.4,38663,0
+PSA_R.US,D,20231004,000000,16.48,16.59,16.26,16.26,41222,0
+PSA_R.US,D,20231005,000000,16.33,16.35,16.14,16.17,18286,0
+PSA_R.US,D,20231006,000000,15.92,16.1699,15.92,16.06,14570,0
+PSA_R.US,D,20231009,000000,16.27,16.323,16.15,16.26,12362,0
+PSA_R.US,D,20231010,000000,16.2,16.37,16.13,16.26,31712,0
+PSA_R.US,D,20231011,000000,16.49,16.49,16.34,16.4,18919,0
+PSA_R.US,D,20231012,000000,16.45,16.45,16.2,16.21,23618,0
+PSA_R.US,D,20231013,000000,16.4,16.4236,16.06,16.17,16295,0
+PSA_R.US,D,20231016,000000,16.25,16.25,16,16.05,44132,0
+PSA_R.US,D,20231017,000000,15.95,16.15,15.91,16.01,61336,0
+PSA_R.US,D,20231018,000000,15.95,15.95,15.72,15.72,18701,0
+PSA_R.US,D,20231019,000000,15.83,15.83,15.59,15.59,18019,0
+PSA_R.US,D,20231020,000000,15.72,15.74,15.48,15.74,27626,0
+PSA_R.US,D,20231023,000000,15.69,15.73,15.56,15.73,17030,0
+PSA_R.US,D,20231024,000000,15.73,15.89,15.61,15.89,76952,0
+PSA_R.US,D,20231025,000000,15.8,15.81,15.66,15.66,19794,0
+PSA_R.US,D,20231026,000000,15.77,15.8499,15.6123,15.77,30354,0
+PSA_R.US,D,20231027,000000,15.85,15.87,15.57,15.58,21927,0
+PSA_R.US,D,20231030,000000,15.58,15.7249,15.38,15.5,28320,0
+PSA_R.US,D,20231031,000000,15.63,15.78,15.6,15.77,32925,0
+PSA_R.US,D,20231101,000000,15.86,16.2,15.766,16.175,36135,0
+PSA_R.US,D,20231102,000000,16.22,17.07,16.22,16.97,34069,0
+PSA_R.US,D,20231103,000000,17.41,17.41,17.06,17.15,30994,0
+PSA_R.US,D,20231106,000000,17.09,17.15,17,17.1,14490,0
+PSA_R.US,D,20231107,000000,17.23,17.23,16.8388,16.85,8544,0
+PSA_R.US,D,20231108,000000,17.01,17.01,16.8172,16.87,21944,0
+PSA_R.US,D,20231109,000000,16.95,16.95,16.5,16.5,24865,0
+PSA_R.US,D,20231110,000000,16.67,16.6999,16.54,16.58,11104,0
+PSA_R.US,D,20231113,000000,16.63,16.795,16.58,16.65,21893,0
+PSA_R.US,D,20231114,000000,17.3,17.31,16.96,17.1,20744,0
+PSA_R.US,D,20231115,000000,17.1,17.12,17.03,17.09,21886,0
+PSA_R.US,D,20231116,000000,17.14,17.55,17.0109,17.39,117027,0
+PSA_R.US,D,20231117,000000,17.5,17.77,17.435,17.69,192858,0
+PSA_R.US,D,20231120,000000,17.72,17.86,17.64,17.7,61146,0
+PSA_R.US,D,20231121,000000,17.77,17.86,17.71,17.8,101211,0
+PSA_R.US,D,20231122,000000,17.89,17.9,17.5301,17.68,46777,0
+PSA_R.US,D,20231124,000000,17.62,17.78,17.62,17.71,9431,0
+PSA_R.US,D,20231127,000000,17.78,17.95,17.75,17.92,17975,0
+PSA_R.US,D,20231128,000000,17.94,18.04,17.9,17.98,28987,0
+PSA_R.US,D,20231129,000000,18.02,18.27,18.02,18.13,26480,0
+PSA_R.US,D,20231130,000000,18.25,18.33,17.9901,18.33,131938,0
+PSA_R.US,D,20231201,000000,18.33,18.55,18.18,18.4,41000,0
+PSA_R.US,D,20231204,000000,18.38,18.45,18.13,18.13,91967,0
+PSA_R.US,D,20231205,000000,18.3,18.33,17.99,17.99,58885,0
+PSA_R.US,D,20231206,000000,18.16,18.28,18.13,18.14,55018,0
+PSA_R.US,D,20231207,000000,18.27,18.4,18.1801,18.28,27588,0
+PSA_R.US,D,20231208,000000,18.25,18.2694,18.1,18.11,36129,0
+PSA_R.US,D,20231211,000000,18.2,18.24,17.92,18.03,47848,0
+PSA_R.US,D,20231212,000000,17.88,17.97,17.67,17.67,72513,0
+PSA_R.US,D,20231213,000000,17.7,18.13,17.65,17.8,62744,0
+PSA_R.US,D,20231214,000000,18.45,18.45,18.0553,18.2,36878,0
+PSA_R.US,D,20231215,000000,18.16,18.2155,17.9,18.09,39698,0
+PSA_R.US,D,20231218,000000,18.13,18.13,17.83,17.84,21488,0
+PSA_R.US,D,20231219,000000,17.98,18.09,17.87,17.99,24520,0
+PSA_R.US,D,20231220,000000,18.16,18.2,17.9676,18.14,32192,0
+PSA_R.US,D,20231221,000000,18.24,18.3,17.993,18.2,30096,0
+PSA_R.US,D,20231222,000000,18.33,18.4,18.2523,18.38,29092,0
+PSA_R.US,D,20231226,000000,18.43,18.48,18.19,18.19,35464,0
+PSA_R.US,D,20231227,000000,18.37,18.43,18.25,18.26,22668,0
+PSA_R.US,D,20231228,000000,18.45,18.487,18.27,18.27,21923,0
+PSA_R.US,D,20231229,000000,18.39,18.39,18.11,18.15,33653,0
+PSA_R.US,D,20240102,000000,18.15,18.28,18.08,18.13,15133,0
+PSA_R.US,D,20240103,000000,18.12,18.2199,17.9766,18.08,21626,0
+PSA_R.US,D,20240104,000000,18.16,18.2,18.0115,18.12,21218,0
+PSA_R.US,D,20240105,000000,18.15,18.2599,18,18,15847,0
+PSA_R.US,D,20240108,000000,18.18,18.23,18.1,18.1899,18373,0
+PSA_R.US,D,20240109,000000,18.24,18.33,18.174,18.25,15248,0
+PSA_R.US,D,20240110,000000,18.29,18.3914,18.28,18.3133,7882,0
+PSA_R.US,D,20240111,000000,18.3,18.4067,18.25,18.38,19867,0
+PSA_R.US,D,20240112,000000,18.48,18.51,18.39,18.4365,13617,0
+PSA_R.US,D,20240116,000000,18.43,18.4899,18.2701,18.28,17612,0
+PSA_R.US,D,20240117,000000,18.3,18.44,18.2119,18.27,21638,0
+PSA_R.US,D,20240118,000000,18.38,18.45,18.19,18.25,23321,0
+PSA_R.US,D,20240119,000000,18.32,18.4118,18.2646,18.36,20262,0
+PSA_R.US,D,20240122,000000,18.49,18.65,18.45,18.63,32874,0
+PSA_R.US,D,20240123,000000,18.63,18.65,18.5,18.56,12335,0
+PSA_R.US,D,20240124,000000,18.73,18.78,18.646,18.67,13908,0
+PSA_R.US,D,20240125,000000,18.72,18.97,18.68,18.846,23409,0
+PSA_R.US,D,20240126,000000,18.9,19,18.815,18.99,20371,0
+PSA_R.US,D,20240129,000000,18.99,19.07,18.94,19.03,27167,0
+PSA_R.US,D,20240130,000000,19.07,19.17,19.03,19.1,16072,0
+PSA_R.US,D,20240131,000000,19,19.0899,18.9,18.9,66040,0
+PSA_R.US,D,20240201,000000,19.09,19.15,18.9,19.01,35410,0
+PSA_R.US,D,20240202,000000,19.04,19.12,18.91,18.95,29776,0
+PSA_R.US,D,20240205,000000,18.92,19,18.66,18.78,25615,0
+PSA_R.US,D,20240206,000000,18.78,18.85,18.64,18.85,9137,0
+PSA_R.US,D,20240207,000000,18.88,18.88,18.77,18.8061,20571,0
+PSA_R.US,D,20240208,000000,18.89,18.89,18.66,18.79,17658,0
+PSA_R.US,D,20240209,000000,18.86,19.1,18.8016,19.1,11863,0
+PSA_R.US,D,20240212,000000,19.12,19.3,19.1,19.3,21986,0
+PSA_R.US,D,20240213,000000,19.13,19.13,18.76,18.87,53567,0
+PSA_R.US,D,20240214,000000,18.84,18.9999,18.67,18.68,56082,0
+PSA_R.US,D,20240215,000000,18.79,18.88,18.71,18.84,22806,0
+PSA_R.US,D,20240216,000000,18.84,18.8536,18.72,18.79,11975,0
+PSA_R.US,D,20240220,000000,18.86,18.9,18.66,18.77,12095,0
+PSA_R.US,D,20240221,000000,18.89,18.98,18.68,18.68,23951,0
+PSA_R.US,D,20240222,000000,18.87,18.985,18.7281,18.805,14398,0
+PSA_R.US,D,20240223,000000,18.87,19.12,18.74,19.12,20179,0
+PSA_R.US,D,20240226,000000,19.16,19.1799,18.9487,19.05,13064,0
+PSA_R.US,D,20240227,000000,19.12,19.12,18.9418,19.02,10966,0
+PSA_R.US,D,20240228,000000,19.04,19.05,18.9501,19,8786,0
+PSA_R.US,D,20240229,000000,19.12,19.36,18.9939,19.34,66833,0
+PSA_R.US,D,20240301,000000,19.31,19.3399,19.14,19.2,47067,0
+PSA_R.US,D,20240304,000000,19.2,19.24,19.1,19.11,19724,0
+PSA_R.US,D,20240305,000000,19.18,19.18,19.0298,19.15,82262,0
+PSA_R.US,D,20240306,000000,19.21,19.22,19.1,19.1,11882,0
+PSA_R.US,D,20240307,000000,19.18,19.36,19.18,19.27,14664,0
+PSA_R.US,D,20240308,000000,19.27,19.4699,19.27,19.4495,12274,0
+PSA_R.US,D,20240311,000000,19.47,19.48,19.3457,19.395,10609,0
+PSA_R.US,D,20240312,000000,19.17,19.2925,19.12,19.26,17414,0
+PSA_R.US,D,20240313,000000,19.25,19.39,19.19,19.39,15001,0
+PSA_R.US,D,20240314,000000,19.36,19.36,19.06,19.07,21835,0
+PSA_R.US,D,20240315,000000,19.07,19.205,18.99,19.03,26960,0
+PSA_R.US,D,20240318,000000,19.14,19.14,18.92,18.98,14859,0
+PSA_R.US,D,20240319,000000,19.06,19.145,18.92,19.07,21563,0
+PSA_R.US,D,20240320,000000,19.2,19.2,19.05,19.06,26474,0
+PSA_R.US,D,20240321,000000,19.22,19.27,19.0701,19.0701,37618,0
+PSA_R.US,D,20240322,000000,19.29,19.38,19.09,19.165,20477,0
+PSA_R.US,D,20240325,000000,19.21,19.21,18.82,18.82,7561,0
+PSA_R.US,D,20240326,000000,18.88,18.94,18.67,18.69,24035,0
+PSA_R.US,D,20240327,000000,18.8,18.8568,18.52,18.8,29682,0
+PSA_R.US,D,20240328,000000,18.88,19,18.46,18.48,89403,0
+PSA_R.US,D,20240401,000000,18.57,18.72,18.36,18.72,28927,0
+PSA_R.US,D,20240402,000000,18.62,18.62,18.3277,18.48,31297,0
+PSA_R.US,D,20240403,000000,18.47,18.62,18.4,18.61,88115,0
+PSA_R.US,D,20240404,000000,18.68,18.7399,18.58,18.69,27741,0
+PSA_R.US,D,20240405,000000,18.65,18.73,18.56,18.56,23243,0
+PSA_R.US,D,20240408,000000,18.65,18.65,18.48,18.5,9789,0
+PSA_R.US,D,20240409,000000,18.55,18.66,18.45,18.59,8760,0
+PSA_R.US,D,20240410,000000,18.45,18.45,17.96,18.07,40041,0
+PSA_R.US,D,20240411,000000,18.2,18.2,17.66,17.75,55065,0
+PSA_R.US,D,20240412,000000,17.81,17.81,17.5,17.5,69667,0
+PSA_R.US,D,20240415,000000,17.59,17.59,17.05,17.2,46537,0
+PSA_R.US,D,20240416,000000,17.14,17.27,17.09,17.24,39362,0
+PSA_R.US,D,20240417,000000,17.34,17.367,17.0909,17.15,34356,0
+PSA_R.US,D,20240418,000000,17.24,17.28,17.17,17.28,204702,0
+PSA_R.US,D,20240419,000000,17.3,17.45,17.29,17.4,38271,0
+PSA_R.US,D,20240422,000000,17.35,17.5386,17.35,17.44,14900,0
+PSA_R.US,D,20240423,000000,17.57,17.96,17.57,17.96,13711,0
+PSA_R.US,D,20240424,000000,17.92,18.01,17.69,17.96,14085,0
+PSA_R.US,D,20240425,000000,17.77,17.8,17.57,17.66,9914,0
+PSA_R.US,D,20240426,000000,17.79,17.845,17.57,17.59,17960,0
+PSA_R.US,D,20240429,000000,17.84,17.9,17.6169,17.81,11207,0
+PSA_R.US,D,20240430,000000,17.78,17.82,17.5542,17.73,16655,0
+PSA_R.US,D,20240501,000000,17.77,17.8,17.51,17.68,17019,0
+PSA_R.US,D,20240502,000000,17.72,17.8,17.68,17.775,20530,0
+PSA_R.US,D,20240503,000000,17.99,18.04,17.82,17.895,8123,0
+PSA_R.US,D,20240506,000000,17.95,17.9699,17.84,17.92,18132,0
+PSA_R.US,D,20240507,000000,18.05,18.06,17.87,17.915,7266,0
+PSA_R.US,D,20240508,000000,17.94,17.9714,17.61,17.68,14245,0
+PSA_R.US,D,20240509,000000,17.75,17.75,17.55,17.57,15587,0
+PSA_R.US,D,20240510,000000,17.68,17.73,17.5,17.68,7356,0
+PSA_R.US,D,20240513,000000,17.79,17.85,17.6721,17.79,9783,0
+PSA_R.US,D,20240514,000000,17.84,17.84,17.54,17.55,17114,0
+PSA_R.US,D,20240515,000000,17.8,17.84,17.6431,17.78,19157,0
+PSA_R.US,D,20240516,000000,17.84,17.84,17.68,17.79,10878,0
+PSA_R.US,D,20240517,000000,17.79,17.79,17.65,17.71,9450,0
+PSA_R.US,D,20240520,000000,17.76,17.776,17.66,17.76,11921,0
+PSA_R.US,D,20240521,000000,17.8,17.89,17.58,17.59,18958,0
+PSA_R.US,D,20240522,000000,17.65,17.96,17.55,17.96,147155,0
+PSA_R.US,D,20240523,000000,18.02,18.02,17.82,17.87,95449,0
+PSA_R.US,D,20240524,000000,17.97,18.0718,17.88,17.95,15456,0
+PSA_R.US,D,20240528,000000,18.07,18.1024,17.82,17.84,20694,0
+PSA_R.US,D,20240529,000000,17.82,17.9,17.57,17.57,11032,0
+PSA_R.US,D,20240530,000000,17.67,17.7699,17.62,17.71,17480,0
+PSA_R.US,D,20240531,000000,17.81,18.25,17.7301,18.22,57194,0
+PSA_R.US,D,20240603,000000,18.27,18.36,18.1201,18.32,14979,0
+PSA_R.US,D,20240604,000000,18.39,18.52,18.2918,18.5,30267,0
+PSA_R.US,D,20240605,000000,18.55,18.5999,18.26,18.44,18308,0
+PSA_R.US,D,20240606,000000,18.45,18.63,18.45,18.615,19764,0
+PSA_R.US,D,20240607,000000,18.55,18.62,18.435,18.61,18119,0
+PSA_R.US,D,20240610,000000,18.61,18.61,18.42,18.55,16444,0
+PSA_R.US,D,20240611,000000,18.59,18.59,18.02,18.05,107479,0
+PSA_R.US,D,20240612,000000,18,18.1109,17.83,17.9,47642,0
+PSA_R.US,D,20240613,000000,17.97,18.06,17.65,17.705,26940,0
+PSA_R.US,D,20240614,000000,17.61,17.71,17.44,17.5,25464,0
+PSA_R.US,D,20240617,000000,17.56,17.63,17.38,17.52,17855,0
+PSA_R.US,D,20240618,000000,17.54,17.69,17.46,17.65,27279,0
+PSA_R.US,D,20240620,000000,17.65,17.65,17.4759,17.5,19899,0
+PSA_R.US,D,20240621,000000,17.59,17.7,17.56,17.6634,13264,0
+PSA_R.US,D,20240624,000000,17.67,17.76,17.67,17.75,23237,0
+PSA_R.US,D,20240625,000000,17.75,17.85,17.66,17.85,15004,0
+PSA_R.US,D,20240626,000000,17.87,17.96,17.6606,17.91,12460,0
+PSA_R.US,D,20240627,000000,17.97,18.07,17.88,18.07,20065,0
+PSA_R.US,D,20240628,000000,18.09,18.23,18,18.22,43575,0
+PSA_R.US,D,20240701,000000,18.1,18.1762,17.92,18.07,34788,0
+PSA_R.US,D,20240702,000000,18.22,18.23,18.05,18.1006,17831,0
+PSA_R.US,D,20240703,000000,18.23,18.38,18.1625,18.38,17663,0
+PSA_R.US,D,20240705,000000,18.38,18.38,18.23,18.23,14882,0
+PSA_R.US,D,20240708,000000,18.34,18.3799,18.15,18.15,18576,0
+PSA_R.US,D,20240709,000000,18.25,18.25,17.86,17.89,42724,0
+PSA_R.US,D,20240710,000000,17.89,17.97,17.8605,17.97,21784,0
+PSA_R.US,D,20240711,000000,18.04,18.15,18.01,18.02,22880,0
+PSA_R.US,D,20240712,000000,18.1,18.2251,18.01,18.01,27918,0
+PSA_R.US,D,20240715,000000,18.1,18.1,17.981,18.04,11958,0
+PSA_R.US,D,20240716,000000,18.14,18.14,17.99,17.99,10576,0
+PSA_R.US,D,20240717,000000,18.05,18.1083,17.98,17.985,14935,0
+PSA_R.US,D,20240718,000000,18.03,18.145,17.91,17.94,43420,0
+PSA_R.US,D,20240719,000000,18.02,18.0699,17.91,17.91,12902,0
+PSA_R.US,D,20240722,000000,18.05,18.1489,17.9,17.9,15228,0
+PSA_R.US,D,20240723,000000,18.01,18.08,17.83,17.89,18431,0
+PSA_R.US,D,20240724,000000,17.94,17.9462,17.65,17.75,14689,0
+PSA_R.US,D,20240725,000000,17.75,17.8499,17.6612,17.8,21889,0
+PSA_R.US,D,20240726,000000,17.93,17.93,17.76,17.81,10176,0
+PSA_R.US,D,20240729,000000,17.91,17.955,17.7658,17.775,14095,0
+PSA_R.US,D,20240730,000000,17.86,17.86,17.7917,17.82,12202,0
+PSA_R.US,D,20240731,000000,17.93,17.93,17.36,17.44,133015,0
+PSA_R.US,D,20240801,000000,17.6,17.83,17.56,17.83,63530,0
+PSA_R.US,D,20240802,000000,17.79,18.1,17.7076,18.1,24811,0
+PSA_R.US,D,20240805,000000,17.94,18.081,17.35,18,21528,0
+PSA_R.US,D,20240806,000000,18.09,18.25,17.95,18.15,27002,0
+PSA_R.US,D,20240807,000000,18.32,18.33,18.1809,18.22,18474,0
+PSA_R.US,D,20240808,000000,18.34,18.39,18.22,18.39,15970,0
+PSA_R.US,D,20240809,000000,18.47,18.47,18.22,18.29,12499,0
+PSA_R.US,D,20240812,000000,18.36,18.37,18.17,18.17,14916,0
+PSA_R.US,D,20240813,000000,18.27,18.37,18.2226,18.37,13250,0
+PSA_R.US,D,20240814,000000,18.42,18.54,18.345,18.51,11323,0
+PSA_R.US,D,20240815,000000,18.54,18.54,18.3725,18.46,15124,0
+PSA_R.US,D,20240816,000000,18.46,18.61,18.46,18.61,73720,0
+PSA_R.US,D,20240819,000000,18.65,18.73,18.575,18.685,15543,0
+PSA_R.US,D,20240820,000000,18.68,18.7747,18.53,18.63,31650,0
+PSA_R.US,D,20240821,000000,18.66,18.6808,18.59,18.6,44004,0
+PSA_R.US,D,20240822,000000,18.68,18.83,18.5,18.61,30283,0
+PSA_R.US,D,20240823,000000,18.69,18.77,18.52,18.65,79681,0
+PSA_R.US,D,20240826,000000,18.67,18.74,18.65,18.6721,27870,0
+PSA_R.US,D,20240827,000000,18.7,18.76,18.6402,18.7,16896,0
+PSA_R.US,D,20240828,000000,18.83,18.835,18.7023,18.82,29221,0
+PSA_R.US,D,20240829,000000,18.85,18.9499,18.7901,18.8399,11997,0
+PSA_R.US,D,20240830,000000,18.92,18.92,18.54,18.64,23081,0
+PSA_R.US,D,20240903,000000,18.55,18.8699,18.55,18.705,20887,0
+PSA_R.US,D,20240904,000000,18.75,18.95,18.74,18.95,16665,0
+PSA_R.US,D,20240905,000000,19,19.07,18.9501,19.04,19989,0
+PSA_R.US,D,20240906,000000,19.07,19.15,18.86,18.96,16082,0
+PSA_R.US,D,20240909,000000,19.07,19.21,19.015,19.2,14768,0
+PSA_R.US,D,20240910,000000,19.26,19.3,19.13,19.295,19534,0
+PSA_R.US,D,20240911,000000,19.39,19.39,19.26,19.38,19999,0
+PSA_R.US,D,20240912,000000,19.39,19.64,19.2825,19.59,37956,0
+PSA_R.US,D,20240913,000000,19.4,19.47,19.26,19.47,21527,0
+PSA_R.US,D,20240916,000000,19.52,19.62,19.43,19.61,16835,0
+PSA_R.US,D,20240917,000000,19.75,19.79,19.63,19.68,22558,0
+PSA_R.US,D,20240918,000000,19.75,19.92,19.6929,19.72,27106,0
+PSA_R.US,D,20240919,000000,19.96,19.99,19.7636,19.99,19990,0
+PSA_R.US,D,20240920,000000,19.95,20.04,19.87,20.0208,19936,0
+PSA_R.US,D,20240923,000000,20.02,20.0934,19.9364,20.05,13727,0
+PSA_R.US,D,20240924,000000,20.04,20.07,19.8647,20.07,14020,0
+PSA_R.US,D,20240925,000000,20.1,20.12,19.91,19.99,36162,0
+PSA_R.US,D,20240926,000000,20.14,20.16,19.9,20.0085,21288,0
+PSA_R.US,D,20240927,000000,20.12,20.12,19.78,19.78,28861,0
+PSA_R.US,D,20240930,000000,19.8899,19.8899,19.49,19.53,63037,0
+PSA_R.US,D,20241001,000000,19.66,19.72,19.5801,19.68,32576,0
+PSA_R.US,D,20241002,000000,19.69,19.7,19.6092,19.65,15816,0
+PSA_R.US,D,20241003,000000,19.72,19.82,19.6401,19.6401,19986,0
+PSA_R.US,D,20241004,000000,19.71,19.7102,19.4739,19.5729,20597,0
+PSA_R.US,D,20241007,000000,19.55,19.55,19.365,19.37,17937,0
+PSA_R.US,D,20241008,000000,19.43,19.61,19.37,19.5444,18028,0
+PSA_R.US,D,20241009,000000,19.6,19.65,19.51,19.6,11033,0
+PSA_R.US,D,20241010,000000,19.57,19.58,19.4,19.54,11198,0
+PSA_R.US,D,20241011,000000,19.48,19.68,19.455,19.68,16439,0
+PSA_R.US,D,20241014,000000,19.66,19.7593,19.5701,19.74,16884,0
+PSA_R.US,D,20241015,000000,19.89,19.93,19.81,19.85,38248,0
+PSA_R.US,D,20241016,000000,19.95,19.99,19.81,19.94,12247,0
+PSA_R.US,D,20241017,000000,19.93,19.9799,19.7001,19.76,22939,0
+PSA_R.US,D,20241018,000000,19.87,19.95,19.66,19.66,23669,0
+PSA_R.US,D,20241021,000000,19.7,19.86,19.36,19.36,18709,0
+PSA_R.US,D,20241022,000000,19.47,19.55,19.2742,19.54,11622,0
+PSA_R.US,D,20241023,000000,19.43,19.5099,19.2501,19.27,18469,0
+PSA_R.US,D,20241024,000000,19.43,19.52,19.27,19.27,17411,0
+PSA_R.US,D,20241025,000000,19.41,19.52,19.26,19.28,23556,0
+PSA_R.US,D,20241028,000000,19.43,19.43,19.05,19.19,37746,0
+PSA_R.US,D,20241029,000000,19.16,19.174,18.93,19.11,17219,0
+PSA_R.US,D,20241030,000000,19.19,19.26,19.12,19.15,20748,0
+PSA_R.US,D,20241031,000000,19.22,19.22,18.67,18.86,85928,0
+PSA_R.US,D,20241101,000000,19.05,19.0508,18.62,18.63,15152,0
+PSA_R.US,D,20241104,000000,18.77,18.96,18.7501,18.83,9442,0
+PSA_R.US,D,20241105,000000,18.95,19.11,18.9,19.11,18656,0
+PSA_R.US,D,20241106,000000,18.96,18.99,18.69,18.73,31727,0
+PSA_R.US,D,20241107,000000,18.91,18.91,18.81,18.86,11983,0
+PSA_R.US,D,20241108,000000,19.02,19.2099,19.02,19.035,18950,0
+PSA_R.US,D,20241111,000000,19.08,19.1531,18.71,18.72,25225,0
+PSA_R.US,D,20241112,000000,18.9499,18.9499,18.45,18.45,40536,0
+PSA_R.US,D,20241113,000000,18.5127,18.6218,18.43,18.53,54870,0
+PSA_R.US,D,20241114,000000,18.6,18.6,18.33,18.44,39725,0
+PSA_R.US,D,20241115,000000,18.4005,18.41,18.24,18.28,34143,0
+PSA_R.US,D,20241118,000000,18.34,18.44,18.16,18.16,31021,0
+PSA_R.US,D,20241119,000000,18.28,18.3451,17.98,18.01,17466,0
+PSA_R.US,D,20241120,000000,18.0224,18.07,17.85,17.85,19548,0
+PSA_R.US,D,20241121,000000,17.9264,18.0654,17.85,17.96,38653,0
+PSA_R.US,D,20241122,000000,18.03,18.1317,18.019,18.05,34549,0
+PSA_R.US,D,20241125,000000,18.4792,18.4792,18.11,18.15,40327,0
+PSA_R.US,D,20241126,000000,18.27,18.28,17.95,18,72263,0
+PSA_R.US,D,20241127,000000,18.05,18.18,17.95,17.95,21588,0
+PSA_R.US,D,20241129,000000,18.105,18.35,17.94,18.04,199917,0
+PSA_R.US,D,20241202,000000,18.2398,18.2799,17.96,18.05,49514,0
+PSA_R.US,D,20241203,000000,18.109,18.1391,17.7965,17.87,26224,0
+PSA_R.US,D,20241204,000000,17.8077,18,17.75,17.99,43556,0
+PSA_R.US,D,20241205,000000,17.97,18.01,17.9,18,40134,0
+PSA_R.US,D,20241206,000000,18.055,18.09,17.78,17.78,68701,0
+PSA_R.US,D,20241209,000000,17.905,18.0199,17.62,17.76,19813,0
+PSA_R.US,D,20241210,000000,17.76,17.78,17.56,17.78,48904,0
+PSA_R.US,D,20241211,000000,17.81,17.865,17.72,17.75,83742,0
+PSA_R.US,D,20241212,000000,17.695,17.77,17.5,17.71,40062,0
+PSA_R.US,D,20241213,000000,17.42,17.51,17.12,17.3,97134,0
+PSA_R.US,D,20241216,000000,17.312,17.35,16.93,17.1,64056,0
+PSA_R.US,D,20241217,000000,17.15,17.2499,17.02,17.17,81012,0
+PSA_R.US,D,20241218,000000,17.2,17.21,16.84,17,65917,0
+PSA_R.US,D,20241219,000000,16.8189,16.96,16.58,16.87,60954,0
+PSA_R.US,D,20241220,000000,16.76,17.1099,16.76,16.95,25942,0
+PSA_R.US,D,20241223,000000,16.9677,17.0999,16.77,16.94,41215,0
+PSA_R.US,D,20241224,000000,16.74,16.95,16.7,16.87,43506,0
+PSA_R.US,D,20241226,000000,16.73,16.88,16.645,16.84,96983,0
+PSA_R.US,D,20241227,000000,16.65,16.84,16.6125,16.74,179793,0
+PSA_R.US,D,20241230,000000,16.73,16.83,16.695,16.83,51495,0
+PSA_R.US,D,20241231,000000,16.83,16.9699,16.7578,16.84,180396,0
+PSA_R.US,D,20250102,000000,16.97,17.27,16.96,17.27,25667,0
+PSA_R.US,D,20250103,000000,17.23,17.45,17.23,17.45,28070,0
+PSA_R.US,D,20250106,000000,17.425,17.4951,17.27,17.34,23135,0
+PSA_R.US,D,20250107,000000,17.25,17.38,16.96,17.04,20739,0
+PSA_R.US,D,20250108,000000,16.98,17,16.79,16.93,41817,0
+PSA_R.US,D,20250110,000000,16.74,16.9012,16.51,16.63,76319,0
+PSA_R.US,D,20250113,000000,16.58,16.65,16.37,16.46,76849,0
+PSA_R.US,D,20250114,000000,16.565,16.61,16.4203,16.55,47882,0
+PSA_R.US,D,20250115,000000,16.83,17,16.751,16.99,43991,0
+PSA_R.US,D,20250116,000000,16.8966,17.1999,16.86,17.04,54789,0
+PSA_R.US,D,20250117,000000,17.01,17.1899,16.96,17.01,37595,0
+PSA_R.US,D,20250121,000000,17.18,17.2908,17.02,17.23,47791,0
+PSA_R.US,D,20250122,000000,17.27,17.28,17.11,17.16,26118,0
+PSA_R.US,D,20250123,000000,17.03,17.15,17,17.1,61056,0
+PSA_R.US,D,20250124,000000,17.0992,17.31,17.0992,17.18,38976,0
+PSA_R.US,D,20250127,000000,17.1853,17.4996,17.18,17.4,89151,0
+PSA_R.US,D,20250128,000000,17.2426,17.4,17.19,17.26,25588,0
+PSA_R.US,D,20250129,000000,17.33,17.35,17.045,17.11,19779,0
+PSA_R.US,D,20250130,000000,17.165,17.31,17.0901,17.17,29344,0
+PSA_R.US,D,20250131,000000,17.22,17.3082,16.85,16.85,56644,0
+PSA_R.US,D,20250203,000000,16.885,17.0699,16.7911,16.85,26127,0
+PSA_R.US,D,20250204,000000,16.8578,16.95,16.8156,16.87,20690,0
+PSA_R.US,D,20250205,000000,16.97,17.1299,16.86,17.07,21892,0
+PSA_R.US,D,20250206,000000,17.084,17.17,16.995,17.04,15217,0
+PSA_R.US,D,20250207,000000,17.2,17.2,16.92,17.01,20535,0
+PSA_R.US,D,20250210,000000,16.96,17.12,16.96,17.06,11823,0
+PSA_R.US,D,20250211,000000,17.0205,17.08,16.9601,17.03,14671,0
+PSA_R.US,D,20250212,000000,16.86,16.9536,16.75,16.84,18789,0
+PSA_R.US,D,20250213,000000,16.96,17.07,16.85,17.01,25001,0
+PSA_R.US,D,20250214,000000,17.13,17.2399,17.1,17.15,20392,0
+PSA_R.US,D,20250218,000000,17.14,17.16,17.06,17.1,11793,0
+PSA_R.US,D,20250219,000000,17.06,17.1241,16.87,16.99,30254,0
+PSA_R.US,D,20250220,000000,16.985,17.02,16.88,16.97,25868,0
+PSA_R.US,D,20250221,000000,17.0367,17.07,16.91,17.04,32237,0
+PSA_R.US,D,20250224,000000,17.02,17.0784,16.9689,16.99,26653,0
+PSA_R.US,D,20250225,000000,17.15,17.23,17.07,17.16,39567,0
+PSA_R.US,D,20250226,000000,17.2487,17.2487,17.08,17.15,67844,0
+PSA_R.US,D,20250227,000000,17.17,17.2433,17.1,17.17,36306,0
+PSA_R.US,D,20250228,000000,17.2339,17.28,17.16,17.17,39293,0
+PSA_R.US,D,20250303,000000,17.2632,17.3,17.2,17.24,27852,0
+PSA_R.US,D,20250304,000000,17.13,17.18,16.97,17.12,20217,0
+PSA_R.US,D,20250305,000000,17.07,17.15,17.0292,17.04,15204,0
+PSA_R.US,D,20250306,000000,17.0499,17.0499,16.93,16.94,19998,0
+PSA_R.US,D,20250307,000000,16.9978,17.0472,16.7858,16.9,21033,0
+PSA_R.US,D,20250310,000000,16.8,16.9399,16.7866,16.92,48858,0
+PSA_R.US,D,20250311,000000,16.8868,16.98,16.85,16.88,43577,0
+PSA_R.US,D,20250312,000000,16.97,16.97,16.82,16.95,15387,0
+PSA_R.US,D,20250313,000000,16.71,16.79,16.7,16.77,18786,0
+PSA_R.US,D,20250314,000000,16.795,16.87,16.73,16.81,52840,0
+PSA_R.US,D,20250317,000000,16.9,16.95,16.8048,16.9,18949,0
+PSA_R.US,D,20250318,000000,16.835,16.89,16.76,16.82,19600,0
+PSA_R.US,D,20250319,000000,16.7743,16.9,16.7743,16.9,20005,0
+PSA_R.US,D,20250320,000000,16.91,16.9299,16.72,16.86,25160,0
+PSA_R.US,D,20250321,000000,16.88,16.9,16.77,16.86,39991,0
+PSA_R.US,D,20250324,000000,16.83,16.8819,16.765,16.81,17035,0
+PSA_R.US,D,20250325,000000,16.845,16.8524,16.74,16.82,20335,0
+PSA_R.US,D,20250326,000000,16.7236,16.8099,16.59,16.65,24498,0
+PSA_R.US,D,20250327,000000,16.56,16.68,16.45,16.6,43000,0
+PSA_R.US,D,20250328,000000,16.71,16.72,16.4683,16.49,27069,0
+PSA_R.US,D,20250331,000000,16.46,16.5399,16.26,16.26,187253,0
+PSA_R.US,D,20250401,000000,16.325,16.39,16.22,16.35,69156,0
+PSA_R.US,D,20250402,000000,16.32,16.44,16.3,16.44,31253,0
+PSA_R.US,D,20250403,000000,16.15,16.35,16.0858,16.31,47666,0
+PSA_R.US,D,20250404,000000,16.18,16.35,15.97,16.31,40243,0
+PSA_R.US,D,20250407,000000,16.0908,16.5475,15.91,16.04,39792,0
+PSA_R.US,D,20250408,000000,16.2,16.21,15.99,16.02,50369,0
+PSA_R.US,D,20250409,000000,15.96,16.35,15.7001,16.33,46432,0
+PSA_R.US,D,20250410,000000,16.14,16.3299,15.96,15.98,28396,0
+PSA_R.US,D,20250411,000000,15.71,15.99,15.68,15.7963,55556,0
+PSA_R.US,D,20250414,000000,15.86,16.03,15.785,15.89,42918,0
+PSA_R.US,D,20250415,000000,15.92,15.99,15.8614,15.9,39925,0
+PSA_R.US,D,20250416,000000,15.91,16.01,15.8018,15.96,15850,0
+PSA_R.US,D,20250417,000000,16.12,16.14,15.99,16.01,26087,0
+PSA_R.US,D,20250421,000000,15.96,16.07,15.8643,15.97,53755,0
+PSA_R.US,D,20250422,000000,15.9048,16.1792,15.9048,16.06,17138,0
+PSA_R.US,D,20250423,000000,16.23,16.41,16.191,16.21,30665,0
+PSA_R.US,D,20250424,000000,16.3503,16.3503,16.25,16.32,10005,0
+PSA_R.US,D,20250425,000000,16.328,16.42,16.28,16.42,22173,0
+PSA_R.US,D,20250428,000000,16.3683,16.4684,16.33,16.35,17545,0
+PSA_R.US,D,20250429,000000,16.38,16.4299,16.3415,16.35,11810,0
+PSA_R.US,D,20250430,000000,16.1418,16.3,16.1382,16.17,20523,0
+PSA_R.US,D,20250501,000000,16.18,16.18,16,16.01,29137,0
+PSA_R.US,D,20250502,000000,16.01,16.12,16.01,16.02,39518,0
+PSA_R.US,D,20250505,000000,16.1,16.1661,15.92,15.98,30071,0
+PSA_R.US,D,20250506,000000,15.97,16.12,15.9168,16.12,28255,0
+PSA_R.US,D,20250507,000000,16.13,16.2,16.03,16.17,24081,0
+PSA_R.US,D,20250508,000000,16.26,16.3099,16.15,16.15,23125,0
+PSA_R.US,D,20250509,000000,16.21,16.225,16.1,16.14,17752,0
+PSA_R.US,D,20250512,000000,16.2,16.317,16.1,16.12,18158,0
+PSA_R.US,D,20250513,000000,16.185,16.2138,16.12,16.1524,13126,0
+PSA_R.US,D,20250514,000000,16.23,16.24,16.035,16.035,16640,0
+PSA_R.US,D,20250515,000000,16.1,16.2,15.94,16.1,86727,0
+PSA_R.US,D,20250516,000000,16.11,16.1299,16,16.1,38545,0
+PSA_R.US,D,20250519,000000,15.99,16.15,15.93,16.1215,40624,0
+PSA_R.US,D,20250520,000000,16.11,16.24,16.055,16.085,49171,0
+PSA_R.US,D,20250521,000000,15.99,16.04,15.8,15.8,63178,0
+PSA_R.US,D,20250522,000000,15.8,15.99,15.8,15.87,28824,0
+PSA_R.US,D,20250523,000000,15.8773,15.919,15.8,15.8655,23097,0
+PSA_R.US,D,20250527,000000,16.14,16.14,15.915,15.99,17048,0
+PSA_R.US,D,20250528,000000,15.95,15.9771,15.9,15.9117,18802,0
+PSA_R.US,D,20250529,000000,16.005,16.0199,15.85,15.88,51620,0
+PSA_R.US,D,20250530,000000,15.92,15.9766,15.86,15.94,97445,0
+PSA_R.US,D,20250602,000000,15.93,15.97,15.84,15.88,34900,0
+PSA_R.US,D,20250603,000000,15.98,16.04,15.85,15.9299,37103,0
+PSA_R.US,D,20250604,000000,15.99,16.0099,15.89,15.89,265020,0
+PSA_R.US,D,20250605,000000,15.92,15.9844,15.9,15.95,38330,0
+PSA_R.US,D,20250606,000000,15.98,15.99,15.85,15.88,31469,0
+PSA_R.US,D,20250609,000000,15.885,16.03,15.88,15.97,27169,0
+PSA_R.US,D,20250610,000000,16.03,16.03,15.95,16,23864,0
+PSA_R.US,D,20250611,000000,16.05,16.18,16,16.05,130049,0
+PSA_R.US,D,20250612,000000,15.84,15.86,15.69,15.75,45860,0
+PSA_R.US,D,20250613,000000,15.7467,15.7467,15.57,15.69,28122,0
+PSA_R.US,D,20250616,000000,15.745,15.76,15.45,15.6,79945,0
+PSA_R.US,D,20250617,000000,15.655,15.7496,15.53,15.58,37339,0
+PSA_R.US,D,20250618,000000,15.5862,15.68,15.5679,15.63,31296,0
+PSA_R.US,D,20250620,000000,15.6897,15.72,15.58,15.69,25244,0
+PSA_R.US,D,20250623,000000,15.7358,15.7699,15.6,15.69,16115,0
+PSA_R.US,D,20250624,000000,15.8,15.88,15.67,15.88,72732,0
+PSA_R.US,D,20250625,000000,15.88,15.89,15.75,15.85,45998,0
+PSA_R.US,D,20250626,000000,15.89,15.99,15.86,15.99,23217,0
+PSA_R.US,D,20250627,000000,16.01,16.01,15.85,15.85,21750,0
+PSA_R.US,D,20250630,000000,16,16.02,15.72,15.73,133623,0
+PSA_R.US,D,20250701,000000,15.75,15.98,15.75,15.8,29240,0
+PSA_R.US,D,20250702,000000,15.78,16.04,15.77,16.02,52724,0
+PSA_R.US,D,20250703,000000,16.05,16.097,15.995,16.05,33998,0
+PSA_R.US,D,20250707,000000,16.07,16.07,15.9,15.96,39277,0
+PSA_R.US,D,20250708,000000,15.97,16.01,15.87,15.98,24802,0
+PSA_R.US,D,20250709,000000,15.9713,16.21,15.9713,16.06,36421,0
+PSA_R.US,D,20250710,000000,16.12,16.19,16.06,16.19,20723,0
+PSA_R.US,D,20250711,000000,16.185,16.19,16.01,16.13,28830,0
+PSA_R.US,D,20250714,000000,16.0001,16.14,15.96,16.07,44612,0
+PSA_R.US,D,20250715,000000,16.08,16.08,15.75,15.83,66589,0
+PSA_R.US,D,20250716,000000,15.81,15.95,15.707,15.76,44304,0
+PSA_R.US,D,20250717,000000,16,16.01,15.72,16,50824,0
+PSA_R.US,D,20250718,000000,16.0283,16.0283,15.8654,15.96,27586,0
+PSA_R.US,D,20250721,000000,16.048,16.09,15.86,15.97,40495,0
+PSA_R.US,D,20250722,000000,15.845,15.9613,15.8,15.95,28369,0
+PSA_R.US,D,20250723,000000,15.875,15.9367,15.71,15.81,38390,0
+PSA_R.US,D,20250724,000000,15.8592,15.92,15.7621,15.85,26236,0
+PSA_R.US,D,20250725,000000,15.87,15.9,15.81,15.89,45542,0
+PSA_R.US,D,20250728,000000,15.9,15.91,15.82,15.88,17087,0
+PSA_R.US,D,20250729,000000,15.94,16,15.89,15.97,18547,0
+PSA_R.US,D,20250730,000000,15.9613,16.09,15.8822,16,15311,0
+PSA_R.US,D,20250731,000000,16.11,16.36,16.0755,16.32,172448,0
+PSA_R.US,D,20250801,000000,16.3,16.3,16.1,16.25,48621,0
+PSA_R.US,D,20250804,000000,16.16,16.4694,16.14,16.35,14529,0
+PSA_R.US,D,20250805,000000,16.37,16.4536,16.2285,16.29,12039,0
+PSA_R.US,D,20250806,000000,16.291556,16.3699,16.15,16.21,31250,0
+PSA_R.US,D,20250807,000000,16.32,16.32,16.13,16.14,27528,0
+PSA_R.US,D,20250808,000000,16.242,16.33,16.1301,16.24,22698,0
+PSA_R.US,D,20250811,000000,16.3,16.33,16.1901,16.26,20637,0
+PSA_R.US,D,20250812,000000,16.32,16.37,16.2392,16.36,36672,0
+PSA_R.US,D,20250813,000000,16.4089,16.4399,16.3,16.34,25032,0
+PSA_R.US,D,20250814,000000,16.33,16.33,16.2,16.2969,34323,0
+PSA_R.US,D,20250815,000000,16.33,16.36,16.27,16.2899,14902,0
+PSA_R.US,D,20250818,000000,16.34,16.37,16.28,16.36,17592,0
+PSA_R.US,D,20250819,000000,16.35,16.46,16.29,16.44,33420,0
+PSA_R.US,D,20250820,000000,16.3999,16.47,16.35,16.4,10872,0
+PSA_R.US,D,20250821,000000,16.39,16.46,16.28,16.28,22359,0
+PSA_R.US,D,20250822,000000,16.3899,16.53,16.32,16.45,27884,0
+PSA_R.US,D,20250825,000000,16.54,16.56,16.37,16.4,14325,0
+PSA_R.US,D,20250826,000000,16.45,16.45,16.26,16.43,44329,0
+PSA_R.US,D,20250827,000000,16.4205,16.43,16.3008,16.33,24924,0
+PSA_R.US,D,20250828,000000,16.3795,16.38,16.18,16.22,84173,0
+PSA_R.US,D,20250829,000000,16.32,16.32,16.1,16.13,115408,0
+PSA_R.US,D,20250902,000000,16.12,16.25,16.08,16.15,28416,0
+PSA_R.US,D,20250903,000000,16.22,16.2799,16.195,16.22,14947,0
+PSA_R.US,D,20250904,000000,16.28,16.34,16.2527,16.33,23734,0
+PSA_R.US,D,20250905,000000,16.45,16.62,16.4,16.61,35996,0
+PSA_R.US,D,20250908,000000,16.69,16.79,16.66,16.78,41231,0
+PSA_R.US,D,20250909,000000,16.7899,16.79,16.61,16.7699,24799,0
+PSA_R.US,D,20250910,000000,16.875,17.01,16.6801,16.87,102283,0
+PSA_R.US,D,20250911,000000,16.99,17.1,16.96,17.08,13825,0
+PSA_R.US,D,20250912,000000,17.01,17.21,17,17.21,24197,0
+PSA_R.US,D,20250915,000000,17.005,17.07,16.9017,16.99,26809,0
+PSA_R.US,D,20250916,000000,17,17.0407,16.91,17.03,28649,0
+PSA_R.US,D,20250917,000000,17.07,17.1054,16.93,17.1,22700,0
+PSA_R.US,D,20250918,000000,17.05,17.09,16.8501,17.035,9812,0
+PSA_R.US,D,20250919,000000,16.95,17.06,16.92,17.0359,15627,0
+PSA_R.US,D,20250922,000000,17.04,17.04,16.89,17.03,12884,0
+PSA_R.US,D,20250923,000000,17.01,17.02,16.93,16.98,12688,0
+PSA_R.US,D,20250924,000000,17.01,17.02,16.89,16.92,10018,0
+PSA_R.US,D,20250925,000000,16.9,17,16.81,16.97,70929,0
+PSA_R.US,D,20250926,000000,16.99,17.12,16.98,17.06,45385,0
+PSA_R.US,D,20250929,000000,17.065,17.21,17.065,17.21,37442,0
+PSA_R.US,D,20250930,000000,17.162,17.32,17.07,17.07,161681,0
+PSA_R.US,D,20251001,000000,17.1,17.38,17.1,17.38,24723,0
+PSA_R.US,D,20251002,000000,17.2301,17.43,17.2301,17.35,14150,0
+PSA_R.US,D,20251003,000000,17.362,17.4099,17.25,17.37,8723,0
+PSA_R.US,D,20251006,000000,17.337,17.37,17.24,17.3,27088,0
+PSA_R.US,D,20251007,000000,17.26,17.35,17.18,17.18,24439,0
+PSA_R.US,D,20251008,000000,17.21,17.257,17.1,17.17,26152,0
+PSA_R.US,D,20251009,000000,17.1651,17.17,17.04,17.07,7769,0
+PSA_R.US,D,20251010,000000,17.07,17.1299,16.69,16.73,22681,0
+PSA_R.US,D,20251013,000000,16.86,16.87,16.7186,16.86,6842,0
+PSA_R.US,D,20251014,000000,16.8599,16.9399,16.82,16.88,11293,0
+PSA_R.US,D,20251015,000000,16.945,17.06,16.88,16.95,21763,0
+PSA_R.US,D,20251016,000000,17.02,17.08,16.95,16.95,13675,0
+PSA_R.US,D,20251017,000000,16.8801,17.07,16.8801,16.9,13769,0
+PSA_R.US,D,20251020,000000,17.188363,17.188363,16.99,17.03,19303,0
+PSA_R.US,D,20251021,000000,17.06,17.26,17.06,17.2,91597,0
+PSA_R.US,D,20251022,000000,17.18,17.26,17.13,17.2001,71212,0
+PSA_R.US,D,20251023,000000,17.22,17.2999,17.15,17.17,17701,0
+PSA_R.US,D,20251024,000000,17.27,17.3,17.13,17.18,14983,0
+PSA_R.US,D,20251027,000000,17.31,17.37,17.2,17.2,19496,0
+PSA_R.US,D,20251028,000000,17.35,17.37,17.2,17.2,19428,0
+PSA_R.US,D,20251029,000000,17.1827,17.25,17.1,17.13,16019,0
+PSA_R.US,D,20251030,000000,17.0201,17.15,16.835,16.87,30162,0
+PSA_R.US,D,20251031,000000,16.84,16.99,16.6385,16.71,72891,0
+PSA_R.US,D,20251103,000000,16.77,16.8,16.56,16.61,33618,0
+PSA_R.US,D,20251104,000000,16.6816,16.6816,16.47,16.6,40373,0
+PSA_R.US,D,20251105,000000,16.6296,16.73,16.49,16.55,42240,0
+PSA_R.US,D,20251106,000000,16.8118,16.8118,16.47,16.5,31282,0
+PSA_R.US,D,20251107,000000,16.49,16.58,16.4,16.53,41208,0
+PSA_R.US,D,20251110,000000,16.61,16.69,16.47,16.68,30039,0
+PSA_R.US,D,20251111,000000,16.51,16.74,16.51,16.62,31845,0
+PSA_R.US,D,20251112,000000,16.6701,16.7499,16.41,16.53,34824,0
+PSA_R.US,D,20251113,000000,16.42,16.55,16.31,16.32,19269,0
+PSA_R.US,D,20251114,000000,16.33,16.45,16.258,16.43,29230,0
+PSA_R.US,D,20251117,000000,16.33,16.45,16.08,16.15,25961,0
+PSA_R.US,D,20251118,000000,16.202,16.323,16.12,16.13,25175,0
+PSA_R.US,D,20251119,000000,16.14,16.2199,16.06,16.15,58538,0
+PSA_R.US,D,20251120,000000,16.18,16.2799,16.11,16.17,55305,0
+PSA_R.US,D,20251121,000000,16.1495,16.255,16.11,16.22,19939,0
+PSA_R.US,D,20251124,000000,16.27,16.28,16.1167,16.16,22817,0
+PSA_R.US,D,20251125,000000,16.16,16.251,16.15,16.23,16207,0
+PSA_R.US,D,20251126,000000,16.27,16.35,16.17,16.28,26041,0
+PSA_R.US,D,20251128,000000,16.305,16.3688,16.19,16.21,53142,0
+PSA_R.US,D,20251201,000000,16.25,16.3,16.2,16.2,48302,0
+PSA_R.US,D,20251202,000000,16.25,16.32,16.25,16.295,52831,0
+PSA_R.US,D,20251203,000000,16.25,16.3393,16.25,16.3,37537,0
+PSA_R.US,D,20251204,000000,16.3,16.3451,16.23,16.25,37291,0
+PSA_R.US,D,20251205,000000,16.291,16.2916,16.12,16.13,49472,0
+PSA_R.US,D,20251208,000000,16.19,16.23,16.01,16.08,54453,0
+PSA_R.US,D,20251209,000000,16.095,16.2,16.04,16.0402,35391,0
+PSA_R.US,D,20251210,000000,16.1212,16.2096,16.06,16.16,36231,0
+PSA_R.US,D,20251211,000000,16.14,16.31,16.14,16.31,54104,0
+PSA_R.US,D,20251212,000000,16.2458,16.31,16.16,16.17,31390,0
+PSA_R.US,D,20251215,000000,16.01,16.09,15.91,15.93,44216,0
+PSA_R.US,D,20251216,000000,15.955,16,15.93,16,32900,0
+PSA_R.US,D,20251217,000000,15.96,16.0064,15.93,15.93,50026,0
+PSA_R.US,D,20251218,000000,15.99,16.06,15.94,16.05,55634,0
+PSA_R.US,D,20251219,000000,15.995,16.07,15.96,16.06,110820,0
+PSA_R.US,D,20251222,000000,16.05,16.1,15.93,16.0613,34538,0
+PSA_R.US,D,20251223,000000,16.04,16.0499,15.94,15.99,113500,0
+PSA_R.US,D,20251224,000000,16.02,16.08,15.994,16.08,33539,0
+PSA_R.US,D,20251226,000000,16.04,16.09,15.98,16.06,46211,0
+PSA_R.US,D,20251229,000000,16.05,16.06,15.9701,16.04,67100,0
+PSA_R.US,D,20251230,000000,15.99,16.04,15.94,15.96,39524,0
+PSA_R.US,D,20251231,000000,15.96,16,15.94,15.96,46738,0
+PSA_R.US,D,20260102,000000,16.0228,16.1453,16,16.11,33120,0
+PSA_R.US,D,20260105,000000,16.22,16.29,16.16,16.24,92377,0
+PSA_R.US,D,20260106,000000,16.21,16.23,16.06,16.14,11935,0
+PSA_R.US,D,20260107,000000,16.195,16.25,16.14,16.25,29688,0
+PSA_R.US,D,20260108,000000,16.24,16.24,16.14,16.14,25126,0
+PSA_R.US,D,20260109,000000,16.2252,16.2399,16.14,16.18,23618,0
+PSA_R.US,D,20260112,000000,16.186,16.24,16.1,16.17,46487,0
+PSA_R.US,D,20260113,000000,16.183855,16.25,16.12,16.24,22726,0
+PSA_R.US,D,20260114,000000,16.23,16.25,16.18,16.18,34761,0
+PSA_R.US,D,20260115,000000,16.18,16.34,16.18,16.24,16487,0
+PSA_R.US,D,20260116,000000,16.22,16.32,16.21,16.26,30658,0
+PSA_R.US,D,20260120,000000,16.1,16.1799,16.0405,16.17,47883,0
+PSA_R.US,D,20260121,000000,16.19,16.31,16.13,16.2451,13096,0
+PSA_R.US,D,20260122,000000,16.22,16.35,16.18,16.34,52891,0
+PSA_R.US,D,20260123,000000,16.34,16.35,16.22,16.31,36341,0
+PSA_R.US,D,20260126,000000,16.4,16.4,16.3,16.3,29476,0
+PSA_R.US,D,20260127,000000,16.35,16.36,16.2601,16.35,10244,0
+PSA_R.US,D,20260128,000000,16.37,16.37,16.2401,16.32,13104,0
+PSA_R.US,D,20260129,000000,16.3,16.32,16.1882,16.28,13809,0
+PSA_R.US,D,20260130,000000,16.245,16.3,16.13,16.23,66071,0
+PSA_R.US,D,20260202,000000,16.225,16.25,16.15,16.2,11732,0
+PSA_R.US,D,20260203,000000,16.1837,16.24,16.083,16.17,88581,0
+PSA_R.US,D,20260204,000000,16.18,16.18,16.08,16.13,18509,0
+PSA_R.US,D,20260205,000000,16.1,16.15,16.02,16.05,26733,0
+PSA_R.US,D,20260206,000000,16.05,16.14,16.05,16.07,15655,0
+PSA_R.US,D,20260209,000000,16.085,16.12,16.05,16.085,20335,0
+PSA_R.US,D,20260210,000000,16.13,16.18,16.07,16.105,8865,0
+PSA_R.US,D,20260211,000000,16.15,16.15,16.084,16.15,18495,0
+PSA_R.US,D,20260212,000000,16.15,16.2,16.14,16.18,25784,0
+PSA_R.US,D,20260213,000000,16.2,16.29,16.16,16.25,25789,0
+PSA_R.US,D,20260217,000000,16.29,16.37,16.2479,16.37,21737,0
+PSA_R.US,D,20260218,000000,16.4,16.44,16.26,16.31,21011,0
diff --git a/daily/us/nyse stocks/2/psqa.us.txt b/daily/us/nyse stocks/2/psqa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..74cc0d2bffa229484c7eba7185cbcf5f4cd47603
--- /dev/null
+++ b/daily/us/nyse stocks/2/psqa.us.txt	
@@ -0,0 +1,341 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSQA.US,D,20240916,000000,20.07,20.07,20.07,20.07,226,0
+PSQA.US,D,20240917,000000,20.1,20.1,20.0659,20.0659,255,0
+PSQA.US,D,20240918,000000,20.1011,20.1011,20.0632,20.065,2232,0
+PSQA.US,D,20240919,000000,20.0976,20.0976,20.0976,20.0976,1,0
+PSQA.US,D,20240920,000000,20.12,20.12,20.075,20.075,5101,0
+PSQA.US,D,20240923,000000,20.07,20.07,20.07,20.07,56,0
+PSQA.US,D,20240924,000000,20.0899,20.0899,20.0899,20.0899,59500,0
+PSQA.US,D,20240925,000000,20.075,20.0785,20.075,20.0785,499,0
+PSQA.US,D,20240926,000000,20.1,20.1,20.09,20.09,701,0
+PSQA.US,D,20240927,000000,20.12,20.125,20.1,20.125,58232,0
+PSQA.US,D,20240930,000000,20.1292,20.13,20.1231,20.1231,502,0
+PSQA.US,D,20241001,000000,20.09,20.09,20.09,20.09,4,0
+PSQA.US,D,20241002,000000,20.14,20.14,20.13,20.13,1243,0
+PSQA.US,D,20241003,000000,20.13,20.13,20.13,20.13,381,0
+PSQA.US,D,20241004,000000,20.09,20.09,20.09,20.09,17,0
+PSQA.US,D,20241007,000000,20.27,20.27,20.14,20.14,201,0
+PSQA.US,D,20241008,000000,20.13,20.2,20.13,20.16,8482,0
+PSQA.US,D,20241009,000000,20.17,20.18,20.165,20.165,1191,0
+PSQA.US,D,20241010,000000,20.6,20.6,20.16,20.185,18830,0
+PSQA.US,D,20241011,000000,20.115,20.115,20.115,20.115,4,0
+PSQA.US,D,20241014,000000,20.55,20.55,20.13,20.13,2346,0
+PSQA.US,D,20241015,000000,20.88,20.88,20.18,20.18,1905,0
+PSQA.US,D,20241016,000000,20.18,20.18,20.18,20.18,105,0
+PSQA.US,D,20241017,000000,20.14,20.2228,20.14,20.2228,3711,0
+PSQA.US,D,20241018,000000,20.1507,20.1507,20.1507,20.1507,70,0
+PSQA.US,D,20241021,000000,20.12,20.217,20.12,20.217,3030,0
+PSQA.US,D,20241022,000000,20.21,20.23,20.17,20.1838,501500,0
+PSQA.US,D,20241023,000000,20.1767,20.1767,20.1767,20.1767,70,0
+PSQA.US,D,20241024,000000,20.1863,20.1863,20.1863,20.1863,70,0
+PSQA.US,D,20241025,000000,20.24,20.24,20.24,20.24,100,0
+PSQA.US,D,20241028,000000,20.37,20.37,20.23,20.2631,2501,0
+PSQA.US,D,20241029,000000,20.2215,20.2215,20.2215,20.2215,10,0
+PSQA.US,D,20241030,000000,20.97,20.97,20.2,20.275,11614,0
+PSQA.US,D,20241031,000000,20.26,20.26,20.26,20.26,300,0
+PSQA.US,D,20241101,000000,20.26,20.27,20.26,20.27,2059,0
+PSQA.US,D,20241104,000000,20.2411,20.2411,20.2411,20.2411,70,0
+PSQA.US,D,20241105,000000,20.67,20.67,20.19,20.27,50751,0
+PSQA.US,D,20241106,000000,20.2914,20.2914,20.22,20.2469,2162,0
+PSQA.US,D,20241107,000000,20.27,20.27,20.25,20.27,2101,0
+PSQA.US,D,20241108,000000,20.28,20.29,20.26,20.2792,6521,0
+PSQA.US,D,20241112,000000,20.3,20.3,20.2706,20.2706,12059,0
+PSQA.US,D,20241113,000000,20.29,20.3,20.26,20.2683,3501,0
+PSQA.US,D,20241114,000000,20.27,20.27,20.2699,20.2699,204,0
+PSQA.US,D,20241115,000000,20.272,20.31,20.27,20.2906,5102,0
+PSQA.US,D,20241118,000000,20.2701,20.31,20.2701,20.2851,2202,0
+PSQA.US,D,20241119,000000,20.31,20.31,20.301,20.301,173,0
+PSQA.US,D,20241120,000000,20.32,20.33,20.29,20.3101,75774,0
+PSQA.US,D,20241122,000000,20.33,20.73,20.32,20.32,10891,0
+PSQA.US,D,20241126,000000,20.3372,20.3372,20.3355,20.3355,1565,0
+PSQA.US,D,20241202,000000,20.37,20.37,20.35,20.3508,1390,0
+PSQA.US,D,20241203,000000,20.36,20.36,20.36,20.36,1290,0
+PSQA.US,D,20241204,000000,20.37,20.37,20.3656,20.3656,201,0
+PSQA.US,D,20241205,000000,20.34,20.35,20.33,20.34,19177,0
+PSQA.US,D,20241206,000000,20.36,20.365,20.34,20.3441,29411,0
+PSQA.US,D,20241209,000000,20.3585,20.78,20.3585,20.36,1975,0
+PSQA.US,D,20241210,000000,20.36,20.39,20.35,20.355,9385,0
+PSQA.US,D,20241211,000000,20.36,20.3998,20.36,20.36,4721,0
+PSQA.US,D,20241212,000000,20.36,20.36,20.35,20.355,17116,0
+PSQA.US,D,20241213,000000,20.37,20.37,20.36,20.36,2884,0
+PSQA.US,D,20241216,000000,20.37,20.37,20.36,20.365,8168,0
+PSQA.US,D,20241218,000000,20.395,20.395,20.35,20.36,27718,0
+PSQA.US,D,20241219,000000,20.36,20.3601,20.35,20.355,18998,0
+PSQA.US,D,20241220,000000,20.387,20.4,20.38,20.38,1338,0
+PSQA.US,D,20241223,000000,20.41,21.13,20.408,20.408,3630,0
+PSQA.US,D,20241224,000000,20.1151,20.14,20.1,20.115,2865,0
+PSQA.US,D,20241227,000000,20.12,20.15,20.12,20.12,200300,0
+PSQA.US,D,20241230,000000,20.15,20.15,20.1,20.13,614,0
+PSQA.US,D,20241231,000000,20.1096,20.21,20.1096,20.13,5147,0
+PSQA.US,D,20250106,000000,20.16,20.16,20.13,20.13,3075,0
+PSQA.US,D,20250107,000000,20.14,20.15,20.14,20.14,2964,0
+PSQA.US,D,20250108,000000,20.1612,20.18,20.15,20.15,872,0
+PSQA.US,D,20250110,000000,20.17,20.17,20.15,20.155,12697,0
+PSQA.US,D,20250113,000000,20.16,20.16,20.15,20.16,21754,0
+PSQA.US,D,20250114,000000,20.17,20.17,20.165,20.165,5720,0
+PSQA.US,D,20250115,000000,20.18,20.18,20.165,20.165,6487,0
+PSQA.US,D,20250116,000000,20.18,20.18,20.1687,20.17,14176,0
+PSQA.US,D,20250117,000000,20.22,20.22,20.19,20.19,934,0
+PSQA.US,D,20250121,000000,20.21,20.21,20.195,20.195,277,0
+PSQA.US,D,20250122,000000,20.2,20.2,20.18,20.19,23778,0
+PSQA.US,D,20250123,000000,20.25,20.25,20.2184,20.2184,8146,0
+PSQA.US,D,20250124,000000,20.26,20.26,20.1905,20.2,5648,0
+PSQA.US,D,20250127,000000,20.22,20.26,20.22,20.222,1536,0
+PSQA.US,D,20250129,000000,20.23,20.27,20.225,20.225,30800,0
+PSQA.US,D,20250130,000000,20.24,20.26,20.235,20.24,22335,0
+PSQA.US,D,20250131,000000,20.26,20.29,20.26,20.26,21530,0
+PSQA.US,D,20250203,000000,20.27,20.32,20.26,20.29,11000,0
+PSQA.US,D,20250204,000000,20.28,20.31,20.27,20.2715,10717,0
+PSQA.US,D,20250205,000000,20.27,20.3,20.24,20.2857,6765,0
+PSQA.US,D,20250206,000000,20.3,20.3,20.3,20.3,2032,0
+PSQA.US,D,20250207,000000,20.31,20.31,20.307,20.307,9106,0
+PSQA.US,D,20250210,000000,20.32,20.32,20.27,20.295,3230,0
+PSQA.US,D,20250211,000000,20.3,20.33,20.3,20.33,5760,0
+PSQA.US,D,20250212,000000,20.33,20.34,20.3,20.3,2416,0
+PSQA.US,D,20250213,000000,20.3299,20.33,20.295,20.33,6480,0
+PSQA.US,D,20250214,000000,20.3299,20.33,20.325,20.325,1773,0
+PSQA.US,D,20250218,000000,20.33,20.33,20.31,20.33,5814,0
+PSQA.US,D,20250219,000000,20.33,20.34,20.3,20.31,2561,0
+PSQA.US,D,20250220,000000,20.31,20.34,20.31,20.34,42639,0
+PSQA.US,D,20250221,000000,20.31,20.35,20.31,20.342,5999,0
+PSQA.US,D,20250224,000000,20.35,20.35,20.35,20.35,10261,0
+PSQA.US,D,20250225,000000,20.3207,20.36,20.3207,20.36,12931,0
+PSQA.US,D,20250226,000000,20.3599,20.405,20.325,20.36,6494,0
+PSQA.US,D,20250227,000000,20.36,20.36,20.335,20.335,150,0
+PSQA.US,D,20250228,000000,20.36,20.37,20.3258,20.37,7821,0
+PSQA.US,D,20250303,000000,20.36,20.37,20.3447,20.37,8780,0
+PSQA.US,D,20250304,000000,20.36,20.36,20.34,20.34,834,0
+PSQA.US,D,20250305,000000,20.3699,20.37,20.3614,20.3614,256646,0
+PSQA.US,D,20250306,000000,20.3001,20.35,20.3001,20.33,867,0
+PSQA.US,D,20250307,000000,20.32,20.36,20.32,20.34,9847,0
+PSQA.US,D,20250310,000000,20.38,20.38,20.3201,20.35,1888,0
+PSQA.US,D,20250311,000000,20.33,20.34,20.3206,20.34,4152,0
+PSQA.US,D,20250312,000000,20.3201,20.35,20.3201,20.35,4658,0
+PSQA.US,D,20250313,000000,20.34,20.34,20.32,20.34,3682,0
+PSQA.US,D,20250314,000000,20.35,20.37,20.35,20.35,2067,0
+PSQA.US,D,20250317,000000,20.38,20.39,20.3519,20.36,2917,0
+PSQA.US,D,20250318,000000,20.3643,20.39,20.36,20.36,8766,0
+PSQA.US,D,20250320,000000,20.35,20.39,20.31,20.35,12298,0
+PSQA.US,D,20250321,000000,20.36,20.36,20.32,20.335,6772,0
+PSQA.US,D,20250324,000000,20.35,20.36,20.335,20.335,5875,0
+PSQA.US,D,20250325,000000,20.15,20.16,20.1,20.16,5710,0
+PSQA.US,D,20250326,000000,20.18,20.37,20.12,20.155,32957,0
+PSQA.US,D,20250327,000000,20.18,20.2,20.1499,20.1499,3066,0
+PSQA.US,D,20250328,000000,20.155,20.18,20.155,20.155,12217,0
+PSQA.US,D,20250331,000000,20.2,20.37,20.1781,20.36,19930,0
+PSQA.US,D,20250401,000000,20.22,20.25,20.22,20.25,10674,0
+PSQA.US,D,20250402,000000,20.16,20.22,20.15,20.1795,6202,0
+PSQA.US,D,20250403,000000,20.2,20.2,20.1408,20.17,8449,0
+PSQA.US,D,20250404,000000,20.17,20.21,20.15,20.2062,6985,0
+PSQA.US,D,20250407,000000,20.13,20.17,20.13,20.14,19026,0
+PSQA.US,D,20250408,000000,20.14,20.16,20.1201,20.1581,15445,0
+PSQA.US,D,20250409,000000,20.11,20.21,20.1,20.1802,13648,0
+PSQA.US,D,20250410,000000,20.11,20.14,20.07,20.105,28937,0
+PSQA.US,D,20250411,000000,20.15,20.1917,20.05,20.1917,10834,0
+PSQA.US,D,20250414,000000,20.15,20.16,20.15,20.155,25441,0
+PSQA.US,D,20250415,000000,20.1604,20.2,20.16,20.18,36229,0
+PSQA.US,D,20250416,000000,20.161,20.2,20.1201,20.16,16236,0
+PSQA.US,D,20250417,000000,20.18,20.18,20.1601,20.17,8774,0
+PSQA.US,D,20250421,000000,20.16,20.16,20.135,20.135,2962,0
+PSQA.US,D,20250422,000000,20.14,20.16,20.14,20.155,5859,0
+PSQA.US,D,20250423,000000,20.18,20.18,20.1799,20.18,28949,0
+PSQA.US,D,20250424,000000,20.17,20.18,20.15,20.165,8626,0
+PSQA.US,D,20250425,000000,20.18,20.19,20.16,20.175,186569,0
+PSQA.US,D,20250428,000000,20.19,20.2,20.15,20.175,8787,0
+PSQA.US,D,20250429,000000,20.1579,20.1999,20.1501,20.175,1674,0
+PSQA.US,D,20250430,000000,20.19,20.19,20.19,20.19,494,0
+PSQA.US,D,20250501,000000,20.2354,20.31,20.21,20.225,3426,0
+PSQA.US,D,20250502,000000,20.2101,20.24,20.2101,20.225,4079,0
+PSQA.US,D,20250505,000000,20.24,20.26,20.22,20.245,35462,0
+PSQA.US,D,20250506,000000,20.26,20.26,20.25,20.26,2904,0
+PSQA.US,D,20250507,000000,20.27,20.28,20.25,20.275,6526,0
+PSQA.US,D,20250508,000000,20.28,20.29,20.26,20.275,3542,0
+PSQA.US,D,20250509,000000,20.2701,20.3,20.27,20.27,25690,0
+PSQA.US,D,20250512,000000,20.35,20.35,20.29,20.29,22590,0
+PSQA.US,D,20250513,000000,20.335,20.35,20.3,20.325,22975,0
+PSQA.US,D,20250514,000000,20.36,20.36,20.335,20.335,962,0
+PSQA.US,D,20250515,000000,20.36,20.36,20.345,20.345,8024,0
+PSQA.US,D,20250516,000000,20.36,20.36,20.36,20.36,2595,0
+PSQA.US,D,20250519,000000,20.37,20.37,20.36,20.36,4865,0
+PSQA.US,D,20250520,000000,20.36,20.37,20.3501,20.36,649,0
+PSQA.US,D,20250521,000000,20.37,20.37,20.36,20.365,3302,0
+PSQA.US,D,20250527,000000,20.39,20.39,20.37,20.38,39575,0
+PSQA.US,D,20250528,000000,20.39,20.47,20.3899,20.41,9263,0
+PSQA.US,D,20250530,000000,20.4,20.41,20.4,20.41,1103,0
+PSQA.US,D,20250602,000000,20.3801,20.41,20.3801,20.41,2315,0
+PSQA.US,D,20250603,000000,20.41,20.42,20.405,20.405,7334,0
+PSQA.US,D,20250605,000000,20.41,20.41,20.41,20.41,745,0
+PSQA.US,D,20250606,000000,20.42,20.4263,20.4127,20.415,574,0
+PSQA.US,D,20250609,000000,20.43,20.44,20.43,20.43,9193,0
+PSQA.US,D,20250610,000000,20.43,20.44,20.42,20.44,2107,0
+PSQA.US,D,20250611,000000,20.435,20.46,20.435,20.44,9298,0
+PSQA.US,D,20250612,000000,20.45,20.45,20.435,20.435,8143,0
+PSQA.US,D,20250613,000000,20.4599,20.4599,20.45,20.455,794,0
+PSQA.US,D,20250616,000000,20.46,20.46,20.455,20.455,1562,0
+PSQA.US,D,20250617,000000,20.45,20.46,20.45,20.46,50913,0
+PSQA.US,D,20250618,000000,20.4696,20.47,20.455,20.455,1395,0
+PSQA.US,D,20250620,000000,20.45,20.46,20.44,20.46,1183,0
+PSQA.US,D,20250623,000000,20.4899,20.49,20.43,20.49,1466,0
+PSQA.US,D,20250625,000000,20.2598,20.26,20.22,20.245,1645,0
+PSQA.US,D,20250626,000000,20.27,20.27,20.23,20.2361,10978,0
+PSQA.US,D,20250627,000000,20.26,20.26,20.2301,20.245,1143,0
+PSQA.US,D,20250630,000000,20.25,20.26,20.2435,20.25,5731,0
+PSQA.US,D,20250701,000000,20.2503,20.2503,20.2,20.25,51208,0
+PSQA.US,D,20250702,000000,20.26,20.26,20.24,20.25,1579,0
+PSQA.US,D,20250703,000000,20.2725,20.28,20.26,20.26,1650,0
+PSQA.US,D,20250707,000000,20.27,20.27,20.26,20.26,417,0
+PSQA.US,D,20250708,000000,20.27,20.27,20.25,20.27,2157,0
+PSQA.US,D,20250709,000000,20.28,20.28,20.27,20.27,3022,0
+PSQA.US,D,20250710,000000,20.28,20.29,20.28,20.28,4365,0
+PSQA.US,D,20250711,000000,20.2899,20.3,20.2803,20.285,23992,0
+PSQA.US,D,20250714,000000,20.27,20.29,20.27,20.28,16195,0
+PSQA.US,D,20250716,000000,20.29,20.2999,20.29,20.295,2763,0
+PSQA.US,D,20250717,000000,20.3099,20.31,20.3,20.31,33532,0
+PSQA.US,D,20250718,000000,20.31,20.31,20.3,20.3,13917,0
+PSQA.US,D,20250721,000000,20.32,20.33,20.315,20.325,25811,0
+PSQA.US,D,20250722,000000,20.3001,20.32,20.3001,20.32,171207,0
+PSQA.US,D,20250723,000000,20.32,20.33,20.32,20.3201,2624,0
+PSQA.US,D,20250724,000000,20.3205,20.34,20.3205,20.325,6294,0
+PSQA.US,D,20250725,000000,20.3499,20.35,20.33,20.34,11716,0
+PSQA.US,D,20250728,000000,20.33,20.35,20.33,20.34,8797,0
+PSQA.US,D,20250729,000000,20.3599,20.36,20.35,20.355,23549,0
+PSQA.US,D,20250730,000000,20.3499,20.35,20.34,20.34,8816,0
+PSQA.US,D,20250731,000000,20.36,20.36,20.35,20.35,2494,0
+PSQA.US,D,20250801,000000,20.37,20.37,20.3479,20.3479,13094,0
+PSQA.US,D,20250804,000000,20.36,20.36,20.345,20.345,18783,0
+PSQA.US,D,20250805,000000,20.38,20.38,20.37,20.375,39036,0
+PSQA.US,D,20250806,000000,20.3799,20.38,20.3701,20.38,23249,0
+PSQA.US,D,20250807,000000,20.38,20.39,20.37,20.38,9139,0
+PSQA.US,D,20250808,000000,20.39,20.39,20.38,20.39,14471,0
+PSQA.US,D,20250811,000000,20.39,20.4,20.385,20.395,24245,0
+PSQA.US,D,20250812,000000,20.4,20.4,20.395,20.395,994,0
+PSQA.US,D,20250813,000000,20.39,20.4,20.38,20.39,26947,0
+PSQA.US,D,20250814,000000,20.3999,20.4587,20.3999,20.45,61591,0
+PSQA.US,D,20250815,000000,20.4099,20.43,20.39,20.42,33922,0
+PSQA.US,D,20250818,000000,20.4003,20.41,20.4,20.405,58434,0
+PSQA.US,D,20250819,000000,20.415,20.43,20.4,20.415,10877,0
+PSQA.US,D,20250820,000000,20.4101,20.43,20.41,20.42,1502,0
+PSQA.US,D,20250821,000000,20.43,20.43,20.41,20.415,28793,0
+PSQA.US,D,20250822,000000,20.429,20.43,20.4018,20.42,47496,0
+PSQA.US,D,20250825,000000,20.43,20.44,20.4,20.425,24824,0
+PSQA.US,D,20250826,000000,20.44,20.45,20.4246,20.45,16689,0
+PSQA.US,D,20250827,000000,20.45,20.4599,20.43,20.435,110127,0
+PSQA.US,D,20250828,000000,20.45,20.45,20.4301,20.44,11424,0
+PSQA.US,D,20250829,000000,20.45,20.47,20.43,20.45,48658,0
+PSQA.US,D,20250902,000000,20.45,20.45,20.4,20.425,83156,0
+PSQA.US,D,20250903,000000,20.46,20.47,20.44,20.455,24558,0
+PSQA.US,D,20250904,000000,20.48,20.49,20.46,20.486,38475,0
+PSQA.US,D,20250905,000000,20.5,20.51,20.48,20.49,57392,0
+PSQA.US,D,20250908,000000,20.5,20.51,20.47,20.49,108825,0
+PSQA.US,D,20250909,000000,20.5,20.5,20.47,20.485,18053,0
+PSQA.US,D,20250910,000000,20.4999,20.51,20.4801,20.495,134083,0
+PSQA.US,D,20250911,000000,20.51,20.51,20.47,20.51,22579,0
+PSQA.US,D,20250912,000000,20.5,20.51,20.4701,20.49,22152,0
+PSQA.US,D,20250915,000000,20.5,20.51,20.5,20.5,25493,0
+PSQA.US,D,20250916,000000,20.52,20.52,20.5,20.505,11982,0
+PSQA.US,D,20250917,000000,20.505,20.53,20.4961,20.51,20192,0
+PSQA.US,D,20250918,000000,20.55,20.68,20.51,20.5199,126177,0
+PSQA.US,D,20250919,000000,20.52,20.52,20.5,20.515,18173,0
+PSQA.US,D,20250922,000000,20.53,20.54,20.52,20.539,59657,0
+PSQA.US,D,20250923,000000,20.526,20.55,20.5237,20.54,27536,0
+PSQA.US,D,20250924,000000,20.31,20.31,20.29,20.29,15922,0
+PSQA.US,D,20250925,000000,20.31,20.31,20.29,20.2993,29417,0
+PSQA.US,D,20250926,000000,20.32,20.32,20.285,20.285,9813,0
+PSQA.US,D,20250929,000000,20.32,20.33,20.3,20.315,78794,0
+PSQA.US,D,20250930,000000,20.315,20.33,20.29,20.3,144048,0
+PSQA.US,D,20251001,000000,20.32,20.33,20.32,20.325,19159,0
+PSQA.US,D,20251002,000000,20.34,20.34,20.321,20.33,38497,0
+PSQA.US,D,20251003,000000,20.34,20.35,20.32,20.335,24360,0
+PSQA.US,D,20251006,000000,20.36,20.37,20.3266,20.367,132930,0
+PSQA.US,D,20251007,000000,20.37,20.37,20.345,20.37,25656,0
+PSQA.US,D,20251008,000000,20.37,20.37,20.345,20.367,14761,0
+PSQA.US,D,20251009,000000,20.37,20.37,20.3301,20.367,9092,0
+PSQA.US,D,20251010,000000,20.37,20.37,20.34,20.3499,17530,0
+PSQA.US,D,20251013,000000,20.35,20.36,20.33,20.36,49990,0
+PSQA.US,D,20251014,000000,20.36,20.37,20.3445,20.367,46404,0
+PSQA.US,D,20251015,000000,20.36,20.37,20.35,20.367,69084,0
+PSQA.US,D,20251016,000000,20.36,20.37,20.35,20.36,32547,0
+PSQA.US,D,20251017,000000,20.37,20.38,20.3452,20.38,6142,0
+PSQA.US,D,20251020,000000,20.37,20.55,20.3507,20.377,25000,0
+PSQA.US,D,20251021,000000,20.365,20.38,20.3632,20.377,4343,0
+PSQA.US,D,20251022,000000,20.38,20.39,20.37,20.387,32318,0
+PSQA.US,D,20251023,000000,20.39,20.39,20.36,20.38,48639,0
+PSQA.US,D,20251024,000000,20.3757,20.4,20.3659,20.397,45062,0
+PSQA.US,D,20251027,000000,20.4097,20.41,20.38,20.38,6564,0
+PSQA.US,D,20251028,000000,20.393,20.42,20.38,20.417,243587,0
+PSQA.US,D,20251029,000000,20.4053,20.42,20.4001,20.417,15628,0
+PSQA.US,D,20251030,000000,20.42,20.42,20.3923,20.4,55736,0
+PSQA.US,D,20251031,000000,20.41,20.42,20.4026,20.42,38599,0
+PSQA.US,D,20251103,000000,20.42,20.43,20.3946,20.427,17239,0
+PSQA.US,D,20251104,000000,20.43,20.61,20.39,20.48,141562,0
+PSQA.US,D,20251105,000000,20.46,20.46,20.4101,20.44,20571,0
+PSQA.US,D,20251106,000000,20.44,20.44,20.41,20.425,2820,0
+PSQA.US,D,20251107,000000,20.4115,20.44,20.4,20.42,4777,0
+PSQA.US,D,20251110,000000,20.42,20.45,20.4165,20.423,11055,0
+PSQA.US,D,20251111,000000,20.43,20.43,20.42,20.425,28880,0
+PSQA.US,D,20251112,000000,20.45,20.5,20.42,20.5,34429,0
+PSQA.US,D,20251113,000000,20.465,20.5,20.465,20.5,90604,0
+PSQA.US,D,20251114,000000,20.5,20.5,20.48,20.485,3968,0
+PSQA.US,D,20251117,000000,20.481,20.481,20.449,20.465,6492,0
+PSQA.US,D,20251118,000000,20.47,20.5,20.4501,20.485,36423,0
+PSQA.US,D,20251119,000000,20.49,20.49,20.4691,20.49,19773,0
+PSQA.US,D,20251120,000000,20.54,20.54,20.47,20.48,65605,0
+PSQA.US,D,20251121,000000,20.48,20.49,20.456,20.487,28140,0
+PSQA.US,D,20251124,000000,20.5,20.5,20.45,20.496,183535,0
+PSQA.US,D,20251125,000000,20.5,20.5,20.48,20.496,3257,0
+PSQA.US,D,20251126,000000,20.5,20.5,20.475,20.496,14534,0
+PSQA.US,D,20251128,000000,20.475,20.5,20.475,20.48,11924,0
+PSQA.US,D,20251201,000000,20.51,20.51,20.4717,20.48,24861,0
+PSQA.US,D,20251202,000000,20.51,20.53,20.4968,20.53,52281,0
+PSQA.US,D,20251203,000000,20.515,20.55,20.51,20.546,23289,0
+PSQA.US,D,20251204,000000,20.53,20.55,20.5101,20.536,22405,0
+PSQA.US,D,20251205,000000,20.55,20.55,20.5,20.546,59102,0
+PSQA.US,D,20251208,000000,20.52,20.5695,20.51,20.51,109939,0
+PSQA.US,D,20251209,000000,20.55,20.55,20.506,20.54,7169,0
+PSQA.US,D,20251210,000000,20.56,20.56,20.51,20.55,46335,0
+PSQA.US,D,20251211,000000,20.56,20.56,20.5436,20.556,5468,0
+PSQA.US,D,20251212,000000,20.57,20.57,20.52,20.555,55775,0
+PSQA.US,D,20251215,000000,20.56,20.56,20.51,20.524,15264,0
+PSQA.US,D,20251216,000000,20.55,20.58,20.55,20.576,61413,0
+PSQA.US,D,20251217,000000,20.565,20.58,20.53,20.565,54291,0
+PSQA.US,D,20251218,000000,20.59,20.59,20.5569,20.56,200689,0
+PSQA.US,D,20251219,000000,20.54,20.59,20.54,20.58,257853,0
+PSQA.US,D,20251222,000000,20.575,20.62,20.56,20.62,134011,0
+PSQA.US,D,20251223,000000,20.595,20.62,20.58,20.605,28511,0
+PSQA.US,D,20251224,000000,20.455,20.5,20.42,20.49,77199,0
+PSQA.US,D,20251226,000000,20.43,20.44,20.41,20.4144,13318,0
+PSQA.US,D,20251229,000000,20.41,20.42,20.33,20.33,194232,0
+PSQA.US,D,20251230,000000,20.33,20.35,20.31,20.3385,85056,0
+PSQA.US,D,20251231,000000,20.36,20.4,20.28,20.37,65053,0
+PSQA.US,D,20260102,000000,20.39,20.39,20.34,20.39,7360,0
+PSQA.US,D,20260105,000000,20.3293,20.39,20.3293,20.38,18951,0
+PSQA.US,D,20260106,000000,20.4,20.4,20.375,20.375,14091,0
+PSQA.US,D,20260107,000000,20.41,20.41,20.36,20.405,218003,0
+PSQA.US,D,20260108,000000,20.385,20.41,20.36,20.4085,32287,0
+PSQA.US,D,20260109,000000,20.42,20.43,20.395,20.405,38253,0
+PSQA.US,D,20260112,000000,20.42,20.43,20.41,20.42,57550,0
+PSQA.US,D,20260113,000000,20.43,20.43,20.3818,20.4294,27480,0
+PSQA.US,D,20260114,000000,20.413,20.47,20.413,20.45,151531,0
+PSQA.US,D,20260115,000000,20.4512,20.46,20.42,20.441,57881,0
+PSQA.US,D,20260116,000000,20.45,20.52,20.42,20.425,121461,0
+PSQA.US,D,20260120,000000,20.45,20.46,20.41,20.435,10808,0
+PSQA.US,D,20260121,000000,20.43,20.48,20.4099,20.445,325698,0
+PSQA.US,D,20260122,000000,20.44,20.46,20.44,20.45,1318,0
+PSQA.US,D,20260123,000000,20.4352,20.47,20.4352,20.455,8806,0
+PSQA.US,D,20260126,000000,20.47,20.47,20.44,20.4685,101035,0
+PSQA.US,D,20260127,000000,20.46,20.48,20.45,20.46,45729,0
+PSQA.US,D,20260128,000000,20.4747,20.49,20.4389,20.47,25232,0
+PSQA.US,D,20260129,000000,20.47,20.48,20.43,20.46,47235,0
+PSQA.US,D,20260130,000000,20.465,20.49,20.44,20.47,29375,0
+PSQA.US,D,20260202,000000,20.465,20.4867,20.44,20.465,27511,0
+PSQA.US,D,20260203,000000,20.45,20.49,20.45,20.47,30931,0
+PSQA.US,D,20260204,000000,20.5,20.5,20.45,20.48,28811,0
+PSQA.US,D,20260205,000000,20.47,20.525,20.45,20.495,70274,0
+PSQA.US,D,20260206,000000,20.495,20.52,20.4701,20.5,6530,0
+PSQA.US,D,20260209,000000,20.5108,20.6299,20.5039,20.5687,65633,0
+PSQA.US,D,20260210,000000,20.55,20.56,20.48,20.545,160480,0
+PSQA.US,D,20260211,000000,20.52,20.54,20.48,20.4831,23761,0
+PSQA.US,D,20260212,000000,20.495,20.52,20.49,20.505,85335,0
+PSQA.US,D,20260213,000000,20.4901,20.53,20.4901,20.52,26099,0
+PSQA.US,D,20260217,000000,20.53,20.53,20.51,20.52,35605,0
+PSQA.US,D,20260218,000000,20.54,20.54,20.5101,20.54,51192,0
diff --git a/daily/us/nyse stocks/2/pta.us.txt b/daily/us/nyse stocks/2/pta.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c24173c2fc417846e839feb814530769cb655734
--- /dev/null
+++ b/daily/us/nyse stocks/2/pta.us.txt	
@@ -0,0 +1,1331 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PTA.US,D,20201030,000000,21.5375,21.5517,21.4665,21.4665,194086.84063885,0
+PTA.US,D,20201102,000000,21.512,21.512,21.4665,21.4665,271055.66411787,0
+PTA.US,D,20201103,000000,21.475,21.5024,21.4665,21.4665,420110.44382669,0
+PTA.US,D,20201104,000000,21.4846,21.6133,21.475,21.512,300012.62020877,0
+PTA.US,D,20201105,000000,21.5205,21.5517,21.4846,21.4939,84867.42393074,0
+PTA.US,D,20201106,000000,21.4939,21.512,21.475,21.4939,82090.497912387,0
+PTA.US,D,20201109,000000,21.5432,21.6842,21.2545,21.5708,1142135.5119843,0
+PTA.US,D,20201110,000000,21.5782,21.6056,21.5205,21.5205,63873.52509793,0
+PTA.US,D,20201111,000000,21.5708,21.5963,21.5298,21.5611,49398.217059342,0
+PTA.US,D,20201112,000000,21.5205,21.5611,21.512,21.5375,56043.608128376,0
+PTA.US,D,20201113,000000,21.5375,21.5517,21.513,21.5432,51848.632370058,0
+PTA.US,D,20201116,000000,21.5876,21.5876,21.5375,21.5517,54696.355208512,0
+PTA.US,D,20201117,000000,21.6567,21.6567,21.5432,21.5517,121208.38269146,0
+PTA.US,D,20201118,000000,21.5963,21.6389,21.5708,21.5963,73674.129671833,0
+PTA.US,D,20201119,000000,21.5517,21.6056,21.5298,21.5517,101408.51977978,0
+PTA.US,D,20201120,000000,21.5782,21.6228,21.5517,21.6228,63400.137405304,0
+PTA.US,D,20201123,000000,21.632,21.741,21.632,21.7325,90347.309140472,0
+PTA.US,D,20201124,000000,21.7589,21.8279,21.6888,21.8279,102254.91161414,0
+PTA.US,D,20201125,000000,21.8195,21.8715,21.6918,21.8555,77709.54841768,0
+PTA.US,D,20201127,000000,21.8555,21.8876,21.6928,21.7163,46399.390560072,0
+PTA.US,D,20201130,000000,21.6389,21.7163,21.5205,21.6567,68692.99220969,0
+PTA.US,D,20201201,000000,21.5708,21.5963,21.4665,21.4665,228331.36818939,0
+PTA.US,D,20201202,000000,21.5782,21.5782,21.4846,21.5432,78139.612683082,0
+PTA.US,D,20201203,000000,21.5432,21.7163,21.5432,21.6842,89873.921447845,0
+PTA.US,D,20201204,000000,21.7011,21.8045,21.6746,21.795,77012.146906222,0
+PTA.US,D,20201207,000000,21.795,21.8045,21.5205,21.6746,88000.447387518,0
+PTA.US,D,20201208,000000,21.7163,21.741,21.5611,21.6928,99263.48179757,0
+PTA.US,D,20201209,000000,21.7163,21.8943,21.6746,21.7684,144552.31328408,0
+PTA.US,D,20201210,000000,21.8555,22.1214,21.7212,22.0438,126421.98732409,0
+PTA.US,D,20201211,000000,22.3268,22.3268,21.723,21.9992,97444.954522996,0
+PTA.US,D,20201214,000000,21.9576,22.0666,21.6389,22.0666,128835.41922132,0
+PTA.US,D,20201215,000000,22.0666,22.3853,22.0125,22.1214,205578.11554357,0
+PTA.US,D,20201216,000000,22.2303,22.3231,21.8119,21.8876,169866.93148107,0
+PTA.US,D,20201217,000000,21.8876,22.1129,21.8611,21.9312,124944.76412254,0
+PTA.US,D,20201218,000000,22.0362,22.304,21.9785,22.2141,87426.676144001,0
+PTA.US,D,20201221,000000,22.3172,22.4024,21.8943,21.9218,88498.13846615,0
+PTA.US,D,20201222,000000,21.9027,22.2737,21.8943,21.9671,176601.08274247,0
+PTA.US,D,20201223,000000,22.2681,22.4926,22.1811,22.2237,99834.08303422,0
+PTA.US,D,20201224,000000,22.5253,22.5253,22.2898,22.5018,19273.641771212,0
+PTA.US,D,20201228,000000,22.5253,22.6467,22.1953,22.5102,107841.5203885,0
+PTA.US,D,20201229,000000,22.6561,22.6561,22.2586,22.3287,116599.19270209,0
+PTA.US,D,20201230,000000,22.4318,22.5048,22.1649,22.4225,47196.118953465,0
+PTA.US,D,20201231,000000,22.441,22.5606,22.3617,22.441,41184.729258485,0
+PTA.US,D,20210104,000000,22.3968,22.3968,21.8611,22.0362,87274.515814228,0
+PTA.US,D,20210105,000000,21.9407,22.303,21.8943,22.0438,108741.80233967,0
+PTA.US,D,20210106,000000,22.0438,22.0514,21.794,21.8366,77283.71082811,0
+PTA.US,D,20210107,000000,21.8366,22.1223,21.794,21.8546,83211.623675504,0
+PTA.US,D,20210108,000000,21.864,22.0949,21.8366,22.0675,81138.439182352,0
+PTA.US,D,20210111,000000,21.9671,22.0854,21.7487,21.7844,89924.64155777,0
+PTA.US,D,20210112,000000,21.74,21.9037,21.6984,21.7771,88801.402456739,0
+PTA.US,D,20210113,000000,21.8186,22.5567,21.7579,21.9037,124980.69086709,0
+PTA.US,D,20210114,000000,21.9501,21.9501,21.74,21.864,48259.127923961,0
+PTA.US,D,20210115,000000,21.8546,22.0276,21.7771,21.9227,85651.472296652,0
+PTA.US,D,20210119,000000,21.9501,21.9501,21.6984,21.8546,108653.04214729,0
+PTA.US,D,20210120,000000,21.8546,21.9407,21.706,21.8451,67626.813232325,0
+PTA.US,D,20210121,000000,21.7579,21.9501,21.7579,21.9037,65813.569302534,0
+PTA.US,D,20210122,000000,21.9501,22.0097,21.864,21.9322,83622.667899683,0
+PTA.US,D,20210125,000000,21.9037,21.9501,21.7771,21.8546,30189.032094493,0
+PTA.US,D,20210126,000000,21.9586,21.9586,21.7153,21.7221,127551.56643885,0
+PTA.US,D,20210127,000000,21.9501,21.9501,21.6908,21.6984,119134.14152934,0
+PTA.US,D,20210128,000000,21.6026,21.9018,21.6026,21.7844,63800.614939914,0
+PTA.US,D,20210129,000000,22.0372,22.0372,21.8195,21.9501,61105.052431231,0
+PTA.US,D,20210201,000000,21.9501,22.0276,21.8186,21.9415,80441.037670893,0
+PTA.US,D,20210202,000000,21.8953,22.0372,21.7221,21.7675,116914.0800512,0
+PTA.US,D,20210203,000000,21.8035,22.0183,21.7487,21.9227,153945.04364068,0
+PTA.US,D,20210204,000000,21.9415,22.0097,21.7771,21.9501,125557.63211748,0
+PTA.US,D,20210205,000000,21.9501,22.0183,21.9131,21.985,61206.49265108,0
+PTA.US,D,20210208,000000,21.9501,21.9919,21.8035,21.864,76022.048093743,0
+PTA.US,D,20210209,000000,22.0618,22.2227,21.8876,21.986,106467.85074473,0
+PTA.US,D,20210210,000000,21.986,22.2274,21.9511,22.0618,94184.074122449,0
+PTA.US,D,20210211,000000,22.0618,22.0618,21.9322,22.0193,110059.46852874,0
+PTA.US,D,20210212,000000,22.0193,22.0193,21.8715,21.9037,112140.04970459,0
+PTA.US,D,20210216,000000,21.8876,22.0448,21.8592,22.0193,123124.12351005,0
+PTA.US,D,20210217,000000,22.0193,22.0193,21.8953,22.0012,63632.60457579,0
+PTA.US,D,20210218,000000,22.0107,22.1517,21.8953,21.9777,89959.511633344,0
+PTA.US,D,20210219,000000,22.0193,22.0883,21.8186,21.8366,156817.06986514,0
+PTA.US,D,20210222,000000,21.8035,22.0107,21.8035,21.8366,114638.01511835,0
+PTA.US,D,20210223,000000,21.864,21.8801,21.6283,21.6805,122858.89960192,0
+PTA.US,D,20210224,000000,21.7665,21.794,21.5327,21.7305,139893.45985376,0
+PTA.US,D,20210225,000000,21.6008,21.9634,21.5053,21.7569,210931.2004785,0
+PTA.US,D,20210226,000000,21.8035,21.8035,21.5318,21.7844,74082.00388914,0
+PTA.US,D,20210301,000000,21.8035,22.1517,21.6283,21.7761,57909.685506006,0
+PTA.US,D,20210302,000000,21.8035,21.8035,21.566,21.6805,117082.09041533,0
+PTA.US,D,20210303,000000,21.6805,22.1072,21.6805,21.794,120443.35436678,0
+PTA.US,D,20210304,000000,21.794,21.8035,21.6709,21.8035,75239.056396787,0
+PTA.US,D,20210305,000000,21.7305,21.794,21.6614,21.6805,71571.358447891,0
+PTA.US,D,20210308,000000,21.6805,21.7761,21.6283,21.6614,79066.311358155,0
+PTA.US,D,20210309,000000,21.7143,21.7569,21.5404,21.6433,107163.13891828,0
+PTA.US,D,20210310,000000,21.636,21.706,21.4959,21.6095,139189.71832855,0
+PTA.US,D,20210311,000000,21.5566,21.636,21.5469,21.5469,101789.97727317,0
+PTA.US,D,20210312,000000,21.6095,21.7665,21.5404,21.706,96630.262757338,0
+PTA.US,D,20210315,000000,21.7212,21.8035,21.6709,21.7212,112919.87139468,0
+PTA.US,D,20210316,000000,21.6805,21.8035,21.6614,21.7761,103682.47137472,0
+PTA.US,D,20210317,000000,21.8376,21.8376,21.706,21.7844,96429.495655556,0
+PTA.US,D,20210318,000000,21.6975,21.7569,21.5223,21.6178,80446.321015676,0
+PTA.US,D,20210319,000000,21.7143,21.7212,21.5488,21.5999,52093.779568025,0
+PTA.US,D,20210322,000000,21.5394,21.7305,21.5394,21.6276,84261.95261852,0
+PTA.US,D,20210323,000000,21.6975,21.8119,21.636,21.7212,145256.05480929,0
+PTA.US,D,20210324,000000,21.706,21.7665,21.5849,21.706,86687.007874272,0
+PTA.US,D,20210325,000000,21.706,21.794,21.6482,21.7569,56798.069763498,0
+PTA.US,D,20210326,000000,21.6975,21.865,21.5734,21.794,55446.590167809,0
+PTA.US,D,20210329,000000,21.7143,21.794,21.6531,21.6898,91274.007815545,0
+PTA.US,D,20210330,000000,21.7844,21.8376,21.6975,21.7391,82616.719052852,0
+PTA.US,D,20210331,000000,21.794,21.794,21.707,21.7844,98450.903369825,0
+PTA.US,D,20210401,000000,21.794,21.9141,21.7391,21.7391,116159.61841607,0
+PTA.US,D,20210405,000000,21.7844,21.9141,21.7391,21.7844,129545.50076027,0
+PTA.US,D,20210406,000000,21.865,21.9141,21.7844,21.8962,148754.68572511,0
+PTA.US,D,20210407,000000,21.9141,22.0031,21.8555,21.9141,321302.38634947,0
+PTA.US,D,20210408,000000,21.9141,22.0031,21.8724,21.9141,198256.4563422,0
+PTA.US,D,20210409,000000,21.9511,22.0022,21.8724,21.9794,191484.26499837,0
+PTA.US,D,20210412,000000,22.0031,22.0712,21.8962,21.9606,134902.812371,0
+PTA.US,D,20210413,000000,21.9236,22.1006,21.9236,22.0636,100675.1915238,0
+PTA.US,D,20210414,000000,22.0392,22.2492,22.0392,22.1546,107788.68694068,0
+PTA.US,D,20210415,000000,22.1194,22.2869,22.091,22.1791,104185.44579813,0
+PTA.US,D,20210416,000000,22.1194,22.3827,22.1194,22.2492,80897.518660212,0
+PTA.US,D,20210419,000000,22.2492,22.2869,22.1791,22.198,74085.173896011,0
+PTA.US,D,20210420,000000,22.2406,22.2776,22.1281,22.2066,79359.008659176,0
+PTA.US,D,20210421,000000,22.2681,22.3827,22.2141,22.2141,101006.98557622,0
+PTA.US,D,20210422,000000,22.2681,22.2957,22.056,22.0817,73906.596842321,0
+PTA.US,D,20210423,000000,22.1194,22.304,22.1194,22.2406,75831.847681527,0
+PTA.US,D,20210426,000000,22.2957,22.3827,22.1791,22.3294,78092.062580027,0
+PTA.US,D,20210427,000000,22.3827,22.4704,22.3294,22.4704,71968.665975631,0
+PTA.US,D,20210428,000000,22.4261,22.4704,22.3827,22.4535,86781.051411422,0
+PTA.US,D,20210429,000000,22.4261,22.445,22.4004,22.4093,37529.711337071,0
+PTA.US,D,20210430,000000,22.5068,22.5068,22.4004,22.4261,52461.500364976,0
+PTA.US,D,20210503,000000,22.5068,22.5068,22.3827,22.4632,81290.599512124,0
+PTA.US,D,20210504,000000,22.4261,22.5851,22.3827,22.4886,71495.278283004,0
+PTA.US,D,20210505,000000,22.5068,22.5767,22.4535,22.5068,61815.133970171,0
+PTA.US,D,20210506,000000,22.4004,22.4704,22.3552,22.4261,61942.99091394,0
+PTA.US,D,20210507,000000,22.4704,22.4704,22.3552,22.4704,50544.702877422,0
+PTA.US,D,20210510,000000,22.4704,22.5767,22.3465,22.4978,69711.621084003,0
+PTA.US,D,20210511,000000,22.657,22.657,22.2577,22.4083,92111.946298254,0
+PTA.US,D,20210512,000000,22.3818,22.657,22.2577,22.2766,48039.340780955,0
+PTA.US,D,20210513,000000,22.5405,22.5405,22.0533,22.0987,97944.758939541,0
+PTA.US,D,20210514,000000,22.445,22.4953,22.0987,22.1441,106816.55150045,0
+PTA.US,D,20210517,000000,22.1441,22.2303,22.1082,22.1262,195008.25596914,0
+PTA.US,D,20210518,000000,22.2132,22.2851,22.1441,22.1963,82389.53522715,0
+PTA.US,D,20210519,000000,22.1262,22.3637,22.1262,22.2303,60193.147121552,0
+PTA.US,D,20210520,000000,22.2303,22.303,22.1857,22.2303,104973.72083988,0
+PTA.US,D,20210521,000000,22.2303,22.3221,22.1963,22.2673,80391.374229926,0
+PTA.US,D,20210524,000000,22.3201,22.3201,22.1527,22.1963,142738.01268534,0
+PTA.US,D,20210525,000000,22.1867,22.3117,22.1679,22.2947,83310.950557439,0
+PTA.US,D,20210526,000000,22.3011,22.3182,22.1356,22.1441,179693.95277891,0
+PTA.US,D,20210527,000000,22.1611,22.1914,22.0448,22.1356,198224.7562735,0
+PTA.US,D,20210528,000000,22.1441,22.1772,22.0702,22.1441,184423.60302934,0
+PTA.US,D,20210601,000000,22.1441,22.1772,22.1185,22.1772,185034.35768633,0
+PTA.US,D,20210602,000000,22.1867,22.5405,22.1772,22.4978,139092.50478454,0
+PTA.US,D,20210603,000000,22.5405,22.6212,22.2577,22.4261,148712.41896684,0
+PTA.US,D,20210604,000000,22.3818,22.6032,22.3637,22.5861,82756.199355144,0
+PTA.US,D,20210607,000000,22.6477,22.6477,22.2861,22.3637,106304.06705642,0
+PTA.US,D,20210608,000000,22.4176,22.5058,22.303,22.4261,92614.920721668,0
+PTA.US,D,20210609,000000,22.4804,22.4968,22.3455,22.3552,104105.13895743,0
+PTA.US,D,20210610,000000,22.3994,22.4694,22.3455,22.4261,65147.867859777,0
+PTA.US,D,20210611,000000,22.4804,22.5679,22.3637,22.4357,82806.919465068,0
+PTA.US,D,20210614,000000,22.515,22.5861,22.4535,22.4704,39681.089333023,0
+PTA.US,D,20210615,000000,22.4804,22.5954,22.3446,22.3711,184071.73226674,0
+PTA.US,D,20210616,000000,22.4176,22.445,22.2663,22.3191,175486.29699309,0
+PTA.US,D,20210617,000000,22.3711,22.3809,22.2756,22.3543,192173.21315817,0
+PTA.US,D,20210618,000000,22.3373,22.3901,22.2851,22.3287,105840.18938442,0
+PTA.US,D,20210621,000000,22.3373,22.4535,22.3117,22.3901,91595.2351784,0
+PTA.US,D,20210622,000000,22.3543,22.5068,22.3543,22.4978,50010.028385303,0
+PTA.US,D,20210623,000000,22.4357,22.5228,22.4176,22.515,73293.728847403,0
+PTA.US,D,20210624,000000,22.4632,22.5596,22.4357,22.5263,128877.6859796,0
+PTA.US,D,20210625,000000,22.4704,22.5586,22.4261,22.4357,80476.964415424,0
+PTA.US,D,20210628,000000,22.4632,22.5689,22.4582,22.5689,67031.908609672,0
+PTA.US,D,20210629,000000,22.4804,22.6673,22.4804,22.5405,135705.88077815,0
+PTA.US,D,20210630,000000,22.5228,22.7006,22.5068,22.5068,113494.69930714,0
+PTA.US,D,20210701,000000,22.5228,22.7649,22.5228,22.6931,106491.09746176,0
+PTA.US,D,20210702,000000,22.658,22.9703,22.658,22.9238,108704.81892619,0
+PTA.US,D,20210706,000000,22.9238,23.1216,22.889,23.1216,86653.194467657,0
+PTA.US,D,20210707,000000,23.1216,23.1388,22.7649,22.9238,74358.85115581,0
+PTA.US,D,20210708,000000,23.0232,23.0942,22.748,22.9864,59241.088391516,0
+PTA.US,D,20210709,000000,23.1027,23.1301,22.8359,23.0139,79612.609208797,0
+PTA.US,D,20210712,000000,23.1388,23.1388,22.8446,22.9608,55355.716637527,0
+PTA.US,D,20210713,000000,22.9864,23.0859,22.8615,22.9703,114031.48713718,0
+PTA.US,D,20210714,000000,22.9238,23.1037,22.6996,22.7375,72368.086841283,0
+PTA.US,D,20210715,000000,22.8084,23.0318,22.6815,22.8349,69999.035040239,0
+PTA.US,D,20210716,000000,22.8,22.9693,22.5483,22.6202,92063.339526242,0
+PTA.US,D,20210719,000000,22.512,22.8615,22.3872,22.8084,185482.38532401,0
+PTA.US,D,20210720,000000,22.9334,22.9948,22.728,22.8,55358.886644399,0
+PTA.US,D,20210721,000000,22.9703,22.9948,22.728,22.8254,73243.008737477,0
+PTA.US,D,20210722,000000,22.8,22.9948,22.6023,22.7906,75029.835943351,0
+PTA.US,D,20210723,000000,22.7091,22.9513,22.7091,22.7375,74501.501464972,0
+PTA.US,D,20210726,000000,22.7545,22.8794,22.7006,22.8171,69661.957643034,0
+PTA.US,D,20210727,000000,22.728,22.8171,22.512,22.5945,105280.15483735,0
+PTA.US,D,20210728,000000,22.5576,22.8349,22.5576,22.7091,179427.67220179,0
+PTA.US,D,20210729,000000,22.8171,22.8436,22.638,22.8349,118810.80082858,0
+PTA.US,D,20210730,000000,22.907,22.9703,22.8254,22.8794,53296.268840812,0
+PTA.US,D,20210802,000000,22.9513,22.9948,22.8226,22.9513,69703.167732347,0
+PTA.US,D,20210803,000000,23.0139,23.0584,22.8349,23.0414,81086.66240347,0
+PTA.US,D,20210804,000000,23.0318,23.1133,22.8254,22.907,107340.659303,0
+PTA.US,D,20210805,000000,22.8254,22.9948,22.8254,22.9608,58874.424263523,0
+PTA.US,D,20210806,000000,22.9779,23.1133,22.8349,23.0859,72935.518071062,0
+PTA.US,D,20210809,000000,23.1653,23.1653,23.0044,23.0762,49461.617196747,0
+PTA.US,D,20210810,000000,23.1226,23.1226,22.8349,22.907,57331.687586659,0
+PTA.US,D,20210811,000000,22.907,22.9476,22.8548,22.889,58329.183081837,0
+PTA.US,D,20210812,000000,22.9608,22.9779,22.8519,22.889,96936.696754797,0
+PTA.US,D,20210813,000000,22.9513,22.9703,22.8349,22.8615,146419.44733067,0
+PTA.US,D,20210816,000000,22.871,22.9571,22.8349,22.8615,95433.056829333,0
+PTA.US,D,20210817,000000,22.9155,23.0242,22.889,23.0242,115348.0966573,0
+PTA.US,D,20210818,000000,22.9618,23.0242,22.889,22.9523,76632.802750748,0
+PTA.US,D,20210819,000000,22.9788,23.0242,22.8171,22.8254,60623.211386951,0
+PTA.US,D,20210820,000000,22.8615,23.0053,22.8349,22.889,150561.58964116,0
+PTA.US,D,20210823,000000,22.9958,23.0962,22.7715,22.7809,63760.461519558,0
+PTA.US,D,20210824,000000,22.8171,22.9788,22.7535,22.907,116927.81674765,0
+PTA.US,D,20210825,000000,22.9523,22.9523,22.7366,22.8084,135016.93261834,0
+PTA.US,D,20210826,000000,22.8349,22.8794,22.727,22.7906,75078.442715362,0
+PTA.US,D,20210827,000000,22.8,22.9238,22.8,22.8984,54612.878360927,0
+PTA.US,D,20210830,000000,22.8254,22.9788,22.8084,22.9429,86337.250449587,0
+PTA.US,D,20210831,000000,23.0593,23.0867,22.8615,22.9618,81450.156524594,0
+PTA.US,D,20210901,000000,23.0423,23.1492,22.9523,23.1331,87614.763218304,0
+PTA.US,D,20210902,000000,23.1575,23.2031,22.9874,23.0962,67987.137346578,0
+PTA.US,D,20210903,000000,23.1727,23.2486,23.0772,23.2486,63917.905194115,0
+PTA.US,D,20210907,000000,23.258,23.2674,23.1417,23.2125,30582.112946406,0
+PTA.US,D,20210908,000000,23.2125,23.2486,22.9958,23.0423,62304.371697149,0
+PTA.US,D,20210909,000000,23.0867,23.1142,22.8,22.9238,259568.61588897,0
+PTA.US,D,20210910,000000,22.9334,22.9864,22.8615,22.907,82135.934677528,0
+PTA.US,D,20210913,000000,22.9155,22.9958,22.889,22.9618,50008.971716347,0
+PTA.US,D,20210914,000000,22.9618,23.2202,22.8548,22.9618,110699.80991653,0
+PTA.US,D,20210915,000000,22.9238,23.1246,22.8794,22.9788,77714.831762464,0
+PTA.US,D,20210916,000000,23.0688,23.2315,22.9238,23.1417,100176.44377621,0
+PTA.US,D,20210917,000000,23.2221,23.2221,22.8245,22.889,179992.99009366,0
+PTA.US,D,20210920,000000,22.7706,22.8794,22.6797,22.87,185577.48553012,0
+PTA.US,D,20210921,000000,22.8075,22.8984,22.6883,22.726,177146.32392417,0
+PTA.US,D,20210922,000000,22.851,22.9618,22.7356,22.907,225568.17886746,0
+PTA.US,D,20210923,000000,22.9429,22.9618,22.7525,22.8162,95806.060971068,0
+PTA.US,D,20210924,000000,22.7525,22.8162,22.6883,22.7167,129636.37429055,0
+PTA.US,D,20210927,000000,22.6088,22.7451,22.5993,22.6448,209055.61308025,0
+PTA.US,D,20210928,000000,22.5993,22.6531,22.5086,22.5537,131343.95132465,0
+PTA.US,D,20210929,000000,22.6448,22.6976,22.5537,22.6267,104050.19217167,0
+PTA.US,D,20210930,000000,22.6797,22.8339,22.5993,22.6174,66195.026795921,0
+PTA.US,D,20211001,000000,22.6531,22.8245,22.5993,22.7073,82544.865563792,0
+PTA.US,D,20211004,000000,22.7073,22.7073,22.5537,22.6267,58678.940506523,0
+PTA.US,D,20211005,000000,22.6267,22.7622,22.5537,22.5909,126302.58373198,0
+PTA.US,D,20211006,000000,22.5811,22.8162,22.5811,22.7356,71688.648702091,0
+PTA.US,D,20211007,000000,22.7167,22.8162,22.6174,22.6629,96912.393368791,0
+PTA.US,D,20211008,000000,22.799,22.799,22.6174,22.6797,42809.886113975,0
+PTA.US,D,20211011,000000,22.6531,22.7706,22.6448,22.6629,42377.708510661,0
+PTA.US,D,20211012,000000,22.7167,22.8084,22.7167,22.7809,63780.538229736,0
+PTA.US,D,20211013,000000,22.7809,22.8994,22.7356,22.8519,74415.911279476,0
+PTA.US,D,20211014,000000,22.9164,22.9354,22.7631,22.8084,71580.868468502,0
+PTA.US,D,20211015,000000,22.8254,22.8254,22.6797,22.7167,69671.467663646,0
+PTA.US,D,20211018,000000,22.7073,22.8,22.6712,22.6976,84895.953992572,0
+PTA.US,D,20211019,000000,22.7451,22.7451,22.6797,22.726,102767.39605817,0
+PTA.US,D,20211020,000000,22.726,22.8,22.6883,22.726,93786.76659471,0
+PTA.US,D,20211021,000000,22.7356,22.7809,22.6267,22.6354,94961.782474622,0
+PTA.US,D,20211022,000000,22.6267,22.7451,22.5993,22.6629,114273.46432829,0
+PTA.US,D,20211025,000000,22.7167,22.7167,22.6174,22.6354,172172.58314472,0
+PTA.US,D,20211026,000000,22.6354,22.6712,22.6088,22.6531,155912.56123817,0
+PTA.US,D,20211027,000000,22.6883,22.7356,22.6797,22.7073,103314.75057777,0
+PTA.US,D,20211028,000000,22.726,22.7356,22.5993,22.6883,145725.21582608,0
+PTA.US,D,20211029,000000,22.6354,22.726,22.6088,22.6883,170058.18856224,0
+PTA.US,D,20211101,000000,22.6883,22.7073,22.6088,22.6448,198830.22758574,0
+PTA.US,D,20211102,000000,22.6448,22.6976,22.5909,22.6267,187063.16208331,0
+PTA.US,D,20211103,000000,22.6531,22.6629,22.5342,22.5625,552902.03162209,0
+PTA.US,D,20211104,000000,22.5528,22.6531,22.5528,22.6088,201807.92070587,0
+PTA.US,D,20211105,000000,22.6354,22.6629,22.5909,22.6448,219297.90527808,0
+PTA.US,D,20211108,000000,22.6629,22.726,22.6267,22.6531,169802.47467471,0
+PTA.US,D,20211109,000000,22.7073,22.7451,22.6448,22.7451,177005.78695291,0
+PTA.US,D,20211110,000000,22.6712,22.726,22.5625,22.5909,229198.89340286,0
+PTA.US,D,20211111,000000,22.6174,22.6629,22.5625,22.5909,107324.80926866,0
+PTA.US,D,20211112,000000,22.5909,22.6797,22.5625,22.5811,49866.321407186,0
+PTA.US,D,20211115,000000,22.5909,22.7073,22.5811,22.5909,95606.350538241,0
+PTA.US,D,20211116,000000,22.6893,22.6986,22.5342,22.5342,134592.15169773,0
+PTA.US,D,20211117,000000,22.4978,22.5993,22.4978,22.5253,140194.61050644,0
+PTA.US,D,20211118,000000,22.5811,22.5811,22.3694,22.4166,230773.33014843,0
+PTA.US,D,20211119,000000,22.4166,22.4535,22.3694,22.4215,139602.87589066,0
+PTA.US,D,20211122,000000,22.4073,22.4338,22.0504,22.1062,343261.0239398,0
+PTA.US,D,20211123,000000,22.0504,22.3525,21.9227,22.1243,304678.8703218,0
+PTA.US,D,20211124,000000,22.1517,22.1517,21.9511,22.023,227314.85265298,0
+PTA.US,D,20211126,000000,21.9131,21.9227,21.7221,21.8137,189729.13786121,0
+PTA.US,D,20211129,000000,21.8592,22.1062,21.8592,22.0873,161602.72357031,0
+PTA.US,D,20211130,000000,22.059,22.0873,21.6584,21.74,320423.23777745,0
+PTA.US,D,20211201,000000,21.8592,21.9322,21.6115,21.7221,250134.67544306,0
+PTA.US,D,20211202,000000,21.7771,21.8045,21.6398,21.7315,329023.46641647,0
+PTA.US,D,20211203,000000,21.6492,21.7579,21.4656,21.4939,406143.39355629,0
+PTA.US,D,20211206,000000,21.5308,21.6208,21.475,21.5762,247734.98024225,0
+PTA.US,D,20211207,000000,21.6492,21.7771,21.5213,21.6859,703882.06217012,0
+PTA.US,D,20211208,000000,21.6208,21.74,21.5762,21.6026,770182.75586171,0
+PTA.US,D,20211209,000000,21.5488,21.63,21.3378,21.5213,568971.85311642,0
+PTA.US,D,20211210,000000,21.5582,21.6766,21.4382,21.475,478886.59787723,0
+PTA.US,D,20211213,000000,21.4382,21.4656,21.3568,21.4126,489253.57701196,0
+PTA.US,D,20211214,000000,21.3189,21.4466,21.2565,21.3189,618454.60369231,0
+PTA.US,D,20211215,000000,21.3568,21.862,21.3284,21.8346,625521.60567508,0
+PTA.US,D,20211216,000000,21.7694,22.0267,21.6786,21.7968,632458.63737618,0
+PTA.US,D,20211217,000000,21.7325,22.0448,21.6502,22.0087,428818.45269929,0
+PTA.US,D,20211220,000000,21.8253,22.0183,21.7325,21.7325,429993.46857921,0
+PTA.US,D,20211221,000000,21.7788,22.0627,21.7788,21.9444,365546.17223776,0
+PTA.US,D,20211222,000000,21.9256,22.2567,21.863,22.2009,338031.56927283,0
+PTA.US,D,20211223,000000,22.1555,22.3117,22.1555,22.2188,190762.56010091,0
+PTA.US,D,20211227,000000,22.2445,22.3827,22.2445,22.3099,340674.29833366,0
+PTA.US,D,20211228,000000,22.2161,22.3465,22.0969,22.1156,312905.03815013,0
+PTA.US,D,20211229,000000,22.0418,22.1149,21.8753,21.9398,841535.38383556,0
+PTA.US,D,20211230,000000,21.9208,22.1706,21.9208,22.0685,447047.04887227,0
+PTA.US,D,20211231,000000,22.0685,22.2539,21.9767,22.2255,563745.5684563,0
+PTA.US,D,20220103,000000,22.2634,22.4393,22.0873,22.3827,186549.62097032,0
+PTA.US,D,20220104,000000,22.3827,22.4945,22.2445,22.3827,246184.8468827,0
+PTA.US,D,20220105,000000,22.3552,22.411,21.8669,21.9018,309549.05754347,0
+PTA.US,D,20220106,000000,21.9576,22.1156,21.8753,22.0685,165404.61847671,0
+PTA.US,D,20220107,000000,22.1801,22.1801,21.9398,22.1706,190064.10192049,0
+PTA.US,D,20220110,000000,22.162,22.2255,21.9671,22.2075,112502.48715676,0
+PTA.US,D,20220111,000000,22.1336,22.5236,22.1253,22.4676,215374.49344165,0
+PTA.US,D,20220112,000000,22.4676,22.5512,22.4119,22.5058,100300.07404415,0
+PTA.US,D,20220113,000000,22.4676,22.5322,22.4402,22.4402,97075.120388131,0
+PTA.US,D,20220114,000000,22.3931,22.4961,22.3191,22.4866,175823.3743903,0
+PTA.US,D,20220118,000000,22.4676,22.5606,22.3287,22.4024,180252.93065703,0
+PTA.US,D,20220119,000000,22.5058,22.514,22.3108,22.4308,155092.58612773,0
+PTA.US,D,20220120,000000,22.3836,22.514,22.3562,22.3836,147428.56618439,0
+PTA.US,D,20220121,000000,22.374,22.3836,21.9757,21.9757,673135.10886646,0
+PTA.US,D,20220124,000000,21.883,21.9662,21.353,21.8082,249616.90765425,0
+PTA.US,D,20220125,000000,21.7893,21.7893,21.3152,21.4003,237924.86564776,0
+PTA.US,D,20220126,000000,21.5205,21.7893,21.511,21.5582,150178.01880987,0
+PTA.US,D,20220127,000000,21.6123,21.7798,21.6026,21.631,102869.89294697,0
+PTA.US,D,20220128,000000,21.7986,21.7986,21.3908,21.6026,127361.36602665,0
+PTA.US,D,20220131,000000,21.5582,21.7513,21.4998,21.6408,141280.86619398,0
+PTA.US,D,20220201,000000,21.6975,21.9141,21.6026,21.846,132092.07294604,0
+PTA.US,D,20220202,000000,21.8734,22.0864,21.6975,21.8082,119428.95216829,0
+PTA.US,D,20220203,000000,21.6594,21.8366,21.5582,21.6026,104804.6538068,0
+PTA.US,D,20220204,000000,21.6026,21.654,21.1382,21.2043,161649.21700438,0
+PTA.US,D,20220207,000000,21.2043,21.3436,21.0917,21.1382,108915.09604857,0
+PTA.US,D,20220208,000000,21.1382,21.1382,20.9261,20.98,138075.98924815,0
+PTA.US,D,20220209,000000,21.0463,21.2233,20.8316,20.8503,199028.88134961,0
+PTA.US,D,20220210,000000,20.8136,20.86,20.6383,20.7774,239760.29962565,0
+PTA.US,D,20220211,000000,20.7871,20.859,20.4616,20.6007,259969.09342359,0
+PTA.US,D,20220214,000000,20.5342,20.6007,20.1738,20.2655,198075.76595061,0
+PTA.US,D,20220215,000000,20.3592,20.4643,20.1635,20.2277,278789.42421235,0
+PTA.US,D,20220216,000000,20.3688,20.3962,20.135,20.3404,312713.78106896,0
+PTA.US,D,20220217,000000,20.2561,20.4246,20.1161,20.1161,179515.3757252,0
+PTA.US,D,20220218,000000,20.2096,20.3034,20.0413,20.1066,183960.78202626,0
+PTA.US,D,20220222,000000,20.0138,20.1019,19.7706,19.8359,262771.3794969,0
+PTA.US,D,20220223,000000,19.8918,20.0971,19.7232,19.8265,222584.14573359,0
+PTA.US,D,20220224,000000,19.7232,20.1445,19.5547,20.0783,322859.91639173,0
+PTA.US,D,20220225,000000,20.1445,20.3962,20.0025,20.3592,133590.42952671,0
+PTA.US,D,20220228,000000,20.3773,20.4208,20.0045,20.135,200214.46391907,0
+PTA.US,D,20220301,000000,20.1066,20.4625,20.0697,20.3962,176797.62316843,0
+PTA.US,D,20220302,000000,20.5267,21.0226,20.3242,20.8732,246576.87106567,0
+PTA.US,D,20220303,000000,20.8448,20.9668,20.7047,20.8351,189245.18347901,0
+PTA.US,D,20220304,000000,20.6858,20.8165,20.5761,20.631,113739.84650511,0
+PTA.US,D,20220307,000000,20.5645,20.6119,20.1445,20.1445,128851.26925567,0
+PTA.US,D,20220308,000000,20.2467,20.2467,19.9013,20.1445,213745.10991033,0
+PTA.US,D,20220309,000000,20.313,20.3781,20.1539,20.2371,153303.64558393,0
+PTA.US,D,20220310,000000,20.0319,20.258,19.8377,19.9948,168543.98194721,0
+PTA.US,D,20220311,000000,20.0138,20.1813,19.7613,19.7706,121030.86230673,0
+PTA.US,D,20220314,000000,19.6021,19.9013,19.3125,19.4054,143226.19374336,0
+PTA.US,D,20220315,000000,19.5557,20.0924,19.519,19.8851,235150.05296731,0
+PTA.US,D,20220316,000000,19.9703,20.2145,19.9229,20.2145,356513.76599541,0
+PTA.US,D,20220317,000000,20.0082,20.6099,20.0082,20.5059,154757.62206843,0
+PTA.US,D,20220318,000000,20.4965,20.6848,20.4406,20.6383,147778.32360907,0
+PTA.US,D,20220321,000000,20.6007,20.6007,20.0082,20.0357,151919.4092506,0
+PTA.US,D,20220322,000000,20.0924,20.2145,19.9135,19.9893,198835.51093051,0
+PTA.US,D,20220323,000000,19.8851,20.2239,19.8501,20.0177,175199.93970583,0
+PTA.US,D,20220324,000000,19.9893,20.1387,19.8945,19.9229,173039.05168925,0
+PTA.US,D,20220325,000000,19.9419,20.1681,19.8577,19.8577,89796.784614001,0
+PTA.US,D,20220328,000000,19.8482,19.9703,19.7073,19.7631,237997.77580577,0
+PTA.US,D,20220329,000000,19.8293,20.0924,19.8293,19.9987,230240.76899423,0
+PTA.US,D,20220330,000000,19.9893,20.1767,19.9893,20.1767,193713.83649712,0
+PTA.US,D,20220331,000000,20.1681,20.7038,20.1681,20.6659,282780.46286201,0
+PTA.US,D,20220401,000000,20.6659,20.9488,20.5154,20.8732,160188.90050615,0
+PTA.US,D,20220404,000000,20.892,20.9574,20.7322,20.93,166048.12987137,0
+PTA.US,D,20220405,000000,20.892,21.212,20.7701,20.9762,308748.10247425,0
+PTA.US,D,20220406,000000,20.8636,21.0046,20.735,20.8636,259173.42169913,0
+PTA.US,D,20220407,000000,20.911,21.0897,20.8259,20.8732,227043.2887311,0
+PTA.US,D,20220408,000000,20.7975,20.8448,20.6754,20.6942,92740.664327521,0
+PTA.US,D,20220411,000000,20.6942,20.6942,20.1113,20.2523,211592.67524543,0
+PTA.US,D,20220412,000000,20.2901,20.6119,20.2901,20.3091,264382.79965595,0
+PTA.US,D,20220413,000000,20.3091,20.6014,20.1954,20.3282,85147.44120428,0
+PTA.US,D,20220414,000000,20.2145,20.3453,20.0252,20.1103,81881.27745895,0
+PTA.US,D,20220418,000000,20.0347,20.3658,19.6657,19.7696,147825.87371212,0
+PTA.US,D,20220419,000000,19.6844,20.1103,19.6844,20.0063,157011.4969532,0
+PTA.US,D,20220420,000000,20.0157,20.3352,19.8739,20.0157,134221.26089389,0
+PTA.US,D,20220421,000000,20.1671,20.1671,19.6466,19.8643,231881.77588407,0
+PTA.US,D,20220422,000000,19.8265,20.2429,19.7319,20.1577,198657.99054578,0
+PTA.US,D,20220425,000000,20.0725,20.1293,19.8832,20.0157,110074.26189413,0
+PTA.US,D,20220426,000000,19.9023,20.1293,19.5522,19.5522,177697.90511959,0
+PTA.US,D,20220427,000000,19.5522,19.8603,19.325,19.4289,142671.44254106,0
+PTA.US,D,20220428,000000,19.4289,19.6182,19.2491,19.5331,114211.12085982,0
+PTA.US,D,20220429,000000,19.4857,19.6089,19.3344,19.4196,86229.470215997,0
+PTA.US,D,20220502,000000,19.306,19.4012,19.0219,19.1546,208313.8314726,0
+PTA.US,D,20220503,000000,19.1546,19.2776,19.0032,19.0126,160244.90396086,0
+PTA.US,D,20220504,000000,19.0504,19.3344,18.983,19.3344,90560.756269736,0
+PTA.US,D,20220505,000000,19.2965,19.2965,18.9651,19.0126,149194.26001113,0
+PTA.US,D,20220506,000000,18.9558,19.0599,18.5204,18.6718,181732.26719647,0
+PTA.US,D,20220509,000000,18.6814,18.6814,18.1703,18.1703,197777.78530481,0
+PTA.US,D,20220510,000000,18.3513,18.4848,17.8653,18.1417,294292.241558,0
+PTA.US,D,20220511,000000,18.1036,18.4657,17.9989,18.3607,229277.97132393,0
+PTA.US,D,20220512,000000,18.4276,18.4276,18.0274,18.2179,235879.41707227,0
+PTA.US,D,20220513,000000,18.3991,18.4562,18.1513,18.38,178219.09443098,0
+PTA.US,D,20220516,000000,18.38,18.5706,18.1417,18.2179,182808.621022,0
+PTA.US,D,20220517,000000,18.3134,18.38,18.1798,18.2848,154169.47132716,0
+PTA.US,D,20220518,000000,18.1417,18.4179,17.7225,17.856,229290.56549707,0
+PTA.US,D,20220519,000000,17.856,18.2512,17.8178,18.1036,213477.53161945,0
+PTA.US,D,20220520,000000,18.2465,18.2655,17.5891,17.7035,552652.25766515,0
+PTA.US,D,20220523,000000,17.7701,18.0941,17.6367,18.0179,365871.22453545,0
+PTA.US,D,20220524,000000,18.0179,18.2465,17.6749,18.0179,607816.83499807,0
+PTA.US,D,20220525,000000,17.913,18.5514,17.913,18.4276,558676.4704784,0
+PTA.US,D,20220526,000000,18.4848,19.0278,18.4848,18.942,455289.8537498,0
+PTA.US,D,20220527,000000,18.9515,19.3033,18.9515,19.1518,182893.63169062,0
+PTA.US,D,20220531,000000,19.1422,19.247,18.6562,19.047,170666.78861143,0
+PTA.US,D,20220601,000000,19.0564,19.4851,18.9899,19.3137,210849.54749324,0
+PTA.US,D,20220602,000000,19.3137,19.4948,19.1611,19.4377,88203.291507436,0
+PTA.US,D,20220603,000000,19.247,19.3851,18.8754,19.0278,152236.26575189,0
+PTA.US,D,20220606,000000,19.1232,19.2184,18.7993,19.2089,157226.70685415,0
+PTA.US,D,20220607,000000,18.9706,19.2948,18.9135,19.2184,89580.254436184,0
+PTA.US,D,20220608,000000,19.2089,19.315,18.904,19.066,158692.87850925,0
+PTA.US,D,20220609,000000,19.085,19.1518,18.9135,19.0564,141662.40789584,0
+PTA.US,D,20220610,000000,18.9135,18.9612,18.6944,18.9326,120831.64554083,0
+PTA.US,D,20220613,000000,18.58,18.7993,18.1989,18.2276,312592.62462855,0
+PTA.US,D,20220614,000000,18.2276,18.8415,18.1219,18.1316,214043.83160183,0
+PTA.US,D,20220615,000000,18.1699,18.4674,18.0355,18.2564,195411.24731577,0
+PTA.US,D,20220616,000000,18.1028,18.1603,17.3257,17.5655,211158.51729113,0
+PTA.US,D,20220617,000000,17.7382,17.7669,17.4503,17.671,103925.51906683,0
+PTA.US,D,20220621,000000,17.8438,17.8917,17.2874,17.3737,219371.44772971,0
+PTA.US,D,20220622,000000,17.2874,17.5463,17.2874,17.3928,211029.26188125,0
+PTA.US,D,20220623,000000,17.4984,17.5812,17.3448,17.5079,119291.27710659,0
+PTA.US,D,20220624,000000,17.556,17.7862,17.4889,17.7862,174761.6532063,0
+PTA.US,D,20220627,000000,17.7957,17.9205,17.6039,17.7286,75273.555750984,0
+PTA.US,D,20220628,000000,17.7286,18.1987,17.7286,18.0067,236620.79065367,0
+PTA.US,D,20220629,000000,17.9589,18.189,17.9302,18.1411,153420.95960695,0
+PTA.US,D,20220630,000000,18.2466,18.381,18.0747,18.2852,205732.9172235,0
+PTA.US,D,20220701,000000,18.3329,18.3617,18.1316,18.2466,115772.19433458,0
+PTA.US,D,20220705,000000,18.2276,18.2867,17.8628,18.1699,181627.82566461,0
+PTA.US,D,20220706,000000,18.2852,18.4193,18.1028,18.2276,135195.94681493,0
+PTA.US,D,20220707,000000,18.3428,18.4099,18.2276,18.4099,95490.561190314,0
+PTA.US,D,20220708,000000,18.4099,18.4481,18.237,18.4002,139066.31243473,0
+PTA.US,D,20220711,000000,18.4386,18.5153,18.0836,18.2946,141108.33943427,0
+PTA.US,D,20220712,000000,18.3041,18.5071,18.0627,18.0822,189534.26726457,0
+PTA.US,D,20220713,000000,18.0337,18.1111,17.9856,18.1111,101758.35534807,0
+PTA.US,D,20220714,000000,18.1111,18.3912,17.8696,18.1208,167965.31817134,0
+PTA.US,D,20220715,000000,18.4877,18.4877,18.1111,18.1208,287102.85891002,0
+PTA.US,D,20220718,000000,18.169,18.2913,18.1595,18.2463,92789.755655515,0
+PTA.US,D,20220719,000000,18.3332,18.594,18.3236,18.4781,205017.8615162,0
+PTA.US,D,20220720,000000,18.681,18.681,18.3622,18.5457,189316.85921477,0
+PTA.US,D,20220721,000000,18.6037,18.681,18.4877,18.681,202782.69970893,0
+PTA.US,D,20220722,000000,18.6906,18.9321,18.599,18.739,282756.76846684,0
+PTA.US,D,20220725,000000,18.6231,18.826,18.5457,18.6906,104828.98523242,0
+PTA.US,D,20220726,000000,18.6906,18.8356,18.6521,18.7293,131368.29645467,0
+PTA.US,D,20220727,000000,18.739,18.9226,18.739,18.8066,133892.30038523,0
+PTA.US,D,20220728,000000,19.0094,19.0384,18.7872,18.8161,240579.60680524,0
+PTA.US,D,20220729,000000,19.048,19.2895,18.8757,19.2509,347552.64951926,0
+PTA.US,D,20220801,000000,19.2509,19.7821,19.135,19.5599,217787.99625099,0
+PTA.US,D,20220802,000000,19.6179,19.7725,19.5021,19.6374,273094.53356778,0
+PTA.US,D,20220803,000000,19.7335,19.753,19.5214,19.676,566159.54942452,0
+PTA.US,D,20220804,000000,19.7145,19.7919,19.6029,19.6855,369002.54182332,0
+PTA.US,D,20220805,000000,19.6084,19.705,19.164,19.6469,207249.91749416,0
+PTA.US,D,20220808,000000,19.6374,19.8208,19.5756,19.676,109289.99135906,0
+PTA.US,D,20220809,000000,19.5599,19.6469,19.4151,19.5794,347875.6557647,0
+PTA.US,D,20220810,000000,19.705,19.7919,19.6397,19.6664,129347.43686795,0
+PTA.US,D,20220811,000000,19.7435,19.956,19.705,19.8015,77549.451364392,0
+PTA.US,D,20220812,000000,19.8885,19.8885,19.6956,19.8691,70076.826109768,0
+PTA.US,D,20220815,000000,19.8498,19.927,19.734,19.8208,100591.59881413,0
+PTA.US,D,20220816,000000,19.8402,19.9764,19.6946,19.9277,100398.72862696,0
+PTA.US,D,20220817,000000,19.8402,19.8402,19.4416,19.5292,117075.27059356,0
+PTA.US,D,20220818,000000,19.4416,19.7138,19.3736,19.3736,152901.39177847,0
+PTA.US,D,20220819,000000,19.4124,19.4936,19.2085,19.3348,81524.8457412,0
+PTA.US,D,20220822,000000,19.3153,19.3348,19.1113,19.1501,71805.521300982,0
+PTA.US,D,20220823,000000,19.1986,19.5,19.0237,19.2376,190165.66025035,0
+PTA.US,D,20220824,000000,19.2764,19.432,19.2181,19.3348,138305.94563559,0
+PTA.US,D,20220825,000000,19.2376,19.5,19.2376,19.2569,119685.12729389,0
+PTA.US,D,20220826,000000,19.2473,19.3202,19.0529,19.0771,92980.64558945,0
+PTA.US,D,20220829,000000,19.0237,19.2084,18.8779,18.9071,124513.92798424,0
+PTA.US,D,20220830,000000,18.9363,19.0529,18.7951,18.9071,109548.14348422,0
+PTA.US,D,20220831,000000,19.1014,19.2181,18.7127,18.7807,148321.54076155,0
+PTA.US,D,20220901,000000,18.7903,18.7903,18.421,18.4988,139426.21916602,0
+PTA.US,D,20220902,000000,18.6348,18.664,18.4015,18.5473,111866.87308712,0
+PTA.US,D,20220906,000000,18.5473,18.5473,18.3433,18.3918,180182.9840895,0
+PTA.US,D,20220907,000000,18.4598,18.6057,18.421,18.4405,176568.07023652,0
+PTA.US,D,20220908,000000,18.4598,18.5473,18.3724,18.3822,191072.9892254,0
+PTA.US,D,20220909,000000,18.4502,18.5473,18.3822,18.4306,142422.87370607,0
+PTA.US,D,20220912,000000,18.4988,18.6153,18.4306,18.4793,140212.15945732,0
+PTA.US,D,20220913,000000,18.2836,18.4989,18.2836,18.3521,122095.17737259,0
+PTA.US,D,20220914,000000,18.3521,18.5724,18.3227,18.4695,139660.96918347,0
+PTA.US,D,20220915,000000,18.4891,18.5577,18.2739,18.3618,138883.46859789,0
+PTA.US,D,20220916,000000,18.2739,18.3324,18.1074,18.1857,91807.391748595,0
+PTA.US,D,20220919,000000,18.1172,18.2248,17.9801,18.0585,160011.86821685,0
+PTA.US,D,20220920,000000,17.9801,18.2739,17.9214,18.2053,159175.11003078,0
+PTA.US,D,20220921,000000,18.313,18.4402,18.1368,18.2248,147320.52488673,0
+PTA.US,D,20220922,000000,18.2445,18.2542,17.7648,17.8529,179674.15306536,0
+PTA.US,D,20220923,000000,17.7648,17.8529,17.4712,17.6669,256727.42397751,0
+PTA.US,D,20220926,000000,17.4908,17.7696,17.3342,17.5592,212125.8627896,0
+PTA.US,D,20220927,000000,17.6082,17.7859,17.2754,17.6082,335226.3760048,0
+PTA.US,D,20220928,000000,17.618,18.3424,17.6173,18.0095,141220.05708573,0
+PTA.US,D,20220929,000000,18.0486,18.0486,17.5592,17.6768,201440.08273085,0
+PTA.US,D,20220930,000000,17.5103,18.1465,17.5103,17.7159,200443.94203316,0
+PTA.US,D,20221003,000000,17.8138,18.6262,17.7649,18.4695,314162.34240014,0
+PTA.US,D,20221004,000000,18.5869,18.7582,18.4108,18.5185,203606.05019662,0
+PTA.US,D,20221005,000000,18.2836,18.2836,17.6718,17.9899,170910.1582911,0
+PTA.US,D,20221006,000000,18.1074,18.5185,17.7354,17.8529,68916.589356767,0
+PTA.US,D,20221007,000000,17.8431,18.1648,17.5886,17.6768,124642.23251041,0
+PTA.US,D,20221010,000000,17.5006,17.6616,17.4615,17.5788,211813.22786293,0
+PTA.US,D,20221011,000000,17.5492,17.5591,17.1352,17.1943,162165.30187232,0
+PTA.US,D,20221012,000000,17.1056,17.3225,16.9577,16.9971,233099.49909677,0
+PTA.US,D,20221013,000000,16.7704,17.352,16.7704,17.283,250108.08640293,0
+PTA.US,D,20221014,000000,17.1845,17.3028,16.9479,16.9775,295975.18203011,0
+PTA.US,D,20221017,000000,17.2338,17.4704,16.8493,16.9479,242954.31657347,0
+PTA.US,D,20221018,000000,17.0563,17.1869,16.8887,16.9971,134786.63903284,0
+PTA.US,D,20221019,000000,17.0661,17.1056,16.8197,16.8493,161768.71545473,0
+PTA.US,D,20221020,000000,16.8591,17.0169,16.7605,16.7704,262578.75137576,0
+PTA.US,D,20221021,000000,16.731,16.9963,16.6915,16.6915,257339.9563709,0
+PTA.US,D,20221024,000000,16.8197,17.068,16.7112,16.8394,234665.5590169,0
+PTA.US,D,20221025,000000,16.9085,17.0267,16.8493,16.938,232706.96982922,0
+PTA.US,D,20221026,000000,16.938,17.145,16.9085,17.0563,300146.94657124,0
+PTA.US,D,20221027,000000,17.0267,17.3422,17.0071,17.2239,182525.09512157,0
+PTA.US,D,20221028,000000,17.283,17.4112,17.214,17.3324,130306.53108774,0
+PTA.US,D,20221031,000000,17.4408,17.5296,17.1362,17.3422,250515.82998317,0
+PTA.US,D,20221101,000000,17.5,17.6676,17.4457,17.5788,227439.774774,0
+PTA.US,D,20221102,000000,17.5,17.7267,17.4606,17.5,277530.36360548,0
+PTA.US,D,20221103,000000,17.352,17.5492,17.3422,17.3816,164711.16353006,0
+PTA.US,D,20221104,000000,17.3816,17.5492,17.3126,17.4802,201356.35708867,0
+PTA.US,D,20221107,000000,17.5887,17.6084,17.4506,17.5345,196830.60620548,0
+PTA.US,D,20221108,000000,17.4802,17.8549,17.4802,17.7661,204269.39082612,0
+PTA.US,D,20221109,000000,17.8351,17.8351,17.4458,17.5986,108346.19214291,0
+PTA.US,D,20221110,000000,17.8451,18.131,17.8056,17.9929,348438.18935458,0
+PTA.US,D,20221111,000000,17.8943,18.1802,17.8943,18.0817,177114.88552702,0
+PTA.US,D,20221114,000000,17.8845,18.0718,17.8647,17.9239,281447.54198084,0
+PTA.US,D,20221115,000000,17.9736,18.5495,17.9736,18.3807,328898.51784583,0
+PTA.US,D,20221116,000000,18.5396,18.5396,18.2615,18.3211,356628.22347258,0
+PTA.US,D,20221117,000000,18.2317,18.4204,18.1126,18.2715,253573.33440686,0
+PTA.US,D,20221118,000000,18.4502,18.4999,18.0828,18.331,193808.85010156,0
+PTA.US,D,20221121,000000,18.3807,18.5892,18.2726,18.5694,205305.15746047,0
+PTA.US,D,20221122,000000,18.619,18.619,18.3211,18.6041,181850.31384656,0
+PTA.US,D,20221123,000000,18.5197,18.8176,18.4204,18.5793,220943.3982608,0
+PTA.US,D,20221125,000000,18.6885,18.6985,18.5023,18.5098,53724.290582568,0
+PTA.US,D,20221128,000000,18.4204,18.7183,18.3777,18.5495,263233.81763164,0
+PTA.US,D,20221129,000000,18.5197,18.5197,18.2913,18.5197,188277.20886798,0
+PTA.US,D,20221130,000000,18.5594,18.6389,18.1126,18.4899,271875.18180883,0
+PTA.US,D,20221201,000000,18.7084,19.0262,18.5495,18.8871,255371.89825962,0
+PTA.US,D,20221202,000000,18.768,19.0063,18.5098,18.6985,226209.18235153,0
+PTA.US,D,20221205,000000,18.5594,18.6943,18.2417,18.2715,137612.28949743,0
+PTA.US,D,20221206,000000,18.341,18.5594,18.202,18.2615,197192.48646508,0
+PTA.US,D,20221207,000000,18.2516,18.3509,18.0431,18.2715,354276.79760686,0
+PTA.US,D,20221208,000000,18.3112,18.8573,18.2317,18.3211,303703.51838782,0
+PTA.US,D,20221209,000000,18.202,18.4104,17.9934,18.0431,189015.36525324,0
+PTA.US,D,20221212,000000,18.0828,18.5495,18.0629,18.48,332046.50810546,0
+PTA.US,D,20221213,000000,19.04,19.0785,18.31,18.53,314723,0
+PTA.US,D,20221214,000000,18.63,18.6436,18.17,18.39,363984,0
+PTA.US,D,20221215,000000,18.27,18.49,18.19,18.24,304754,0
+PTA.US,D,20221216,000000,18.1,18.28,18.06,18.22,222624,0
+PTA.US,D,20221219,000000,18.29,18.36,17.93,17.97,355681,0
+PTA.US,D,20221220,000000,17.87,18.079,17.8206,17.91,454583,0
+PTA.US,D,20221221,000000,17.98,18.17,17.86,17.9,395653,0
+PTA.US,D,20221222,000000,17.75,18.04,17.67,17.88,474412,0
+PTA.US,D,20221223,000000,17.83,18.1806,17.83,17.96,220855,0
+PTA.US,D,20221227,000000,17.93,18.02,17.67,17.78,373777,0
+PTA.US,D,20221228,000000,17.81,17.9525,17.51,17.57,586588,0
+PTA.US,D,20221229,000000,17.65,17.85,17.59,17.68,522045,0
+PTA.US,D,20221230,000000,17.56,17.84,17.52,17.67,619115,0
+PTA.US,D,20230103,000000,17.77,18.08,17.7,18.08,169522,0
+PTA.US,D,20230104,000000,18.29,18.5,18.17,18.5,193927,0
+PTA.US,D,20230105,000000,18.47,18.54,18.21,18.53,194371,0
+PTA.US,D,20230106,000000,18.65,18.82,18.5501,18.77,122005,0
+PTA.US,D,20230109,000000,18.8,18.93,18.725,18.78,103148,0
+PTA.US,D,20230110,000000,18.69,18.94,18.64,18.91,72692,0
+PTA.US,D,20230111,000000,18.95,19.07,18.9196,19.04,211035,0
+PTA.US,D,20230112,000000,19.17,19.54,18.99,19.41,220631,0
+PTA.US,D,20230113,000000,19.27,19.44,19.08,19.29,218889,0
+PTA.US,D,20230117,000000,19.25,19.25,18.99,19.12,177516,0
+PTA.US,D,20230118,000000,19.43,19.48,19.15,19.32,233454,0
+PTA.US,D,20230119,000000,19.3,19.33,19.14,19.33,132942,0
+PTA.US,D,20230120,000000,19.33,19.46,19.24,19.3,734864,0
+PTA.US,D,20230123,000000,19.3,19.56,19.3,19.4,162524,0
+PTA.US,D,20230124,000000,19.47,19.675,18.84,19.6,181585,0
+PTA.US,D,20230125,000000,19.41,19.67,19.41,19.54,123287,0
+PTA.US,D,20230126,000000,19.57,19.866,19.51,19.65,121616,0
+PTA.US,D,20230127,000000,19.66,19.95,19.63,19.85,137766,0
+PTA.US,D,20230130,000000,19.82,20.09,19.77,19.98,121604,0
+PTA.US,D,20230131,000000,20.08,20.1299,19.88,19.96,196822,0
+PTA.US,D,20230201,000000,19.9,20.39,19.885,20.27,340413,0
+PTA.US,D,20230202,000000,20.4,20.4,20.16,20.19,208714,0
+PTA.US,D,20230203,000000,19.97,20.2783,19.97,20.09,94349,0
+PTA.US,D,20230206,000000,20.09,20.26,20,20.06,93305,0
+PTA.US,D,20230207,000000,20.01,20.26,20.01,20.16,84645,0
+PTA.US,D,20230208,000000,20.16,20.242,20.04,20.11,82212,0
+PTA.US,D,20230209,000000,20.12,20.205,20,20,73489,0
+PTA.US,D,20230210,000000,20.03,20.245,20.03,20.16,108108,0
+PTA.US,D,20230213,000000,20.13,20.205,20.0901,20.13,73678,0
+PTA.US,D,20230214,000000,20.02,20.0913,19.71,19.85,175354,0
+PTA.US,D,20230215,000000,19.96,19.96,19.71,19.77,104322,0
+PTA.US,D,20230216,000000,19.71,19.8856,19.48,19.51,143744,0
+PTA.US,D,20230217,000000,19.54,19.7,19.4503,19.65,74958,0
+PTA.US,D,20230221,000000,19.41,19.51,19.13,19.13,95144,0
+PTA.US,D,20230222,000000,19.06,19.34,19.06,19.24,106791,0
+PTA.US,D,20230223,000000,19.36,19.45,19.11,19.31,59195,0
+PTA.US,D,20230224,000000,19.25,19.3,18.93,18.93,184300,0
+PTA.US,D,20230227,000000,19.12,19.28,19.12,19.24,71052,0
+PTA.US,D,20230228,000000,19.35,19.41,19.17,19.28,118300,0
+PTA.US,D,20230301,000000,19.25,19.3409,19.19,19.28,68939,0
+PTA.US,D,20230302,000000,19.25,19.39,19.17,19.25,101495,0
+PTA.US,D,20230303,000000,19.25,19.45,19.19,19.38,139015,0
+PTA.US,D,20230306,000000,19.38,19.453,19.22,19.25,133952,0
+PTA.US,D,20230307,000000,19.2,19.29,19.09,19.15,97475,0
+PTA.US,D,20230308,000000,19.35,19.35,19.1,19.17,60075,0
+PTA.US,D,20230309,000000,19.15,19.3635,18.81,18.82,77544,0
+PTA.US,D,20230310,000000,18.95,18.95,18.34,18.38,155593,0
+PTA.US,D,20230313,000000,18,18.05,17.31,17.72,375127,0
+PTA.US,D,20230314,000000,17.91,18.135,17.81,17.93,187522,0
+PTA.US,D,20230315,000000,17.76,17.7846,17.33,17.71,144703,0
+PTA.US,D,20230316,000000,17.41,17.69,17.12,17.66,430930,0
+PTA.US,D,20230317,000000,17.49,17.6099,17.08,17.08,106734,0
+PTA.US,D,20230320,000000,17.05,17.05,16.18,16.39,300795,0
+PTA.US,D,20230321,000000,16.46,16.96,16.44,16.93,339177,0
+PTA.US,D,20230322,000000,16.85,17.16,16.85,16.97,469534,0
+PTA.US,D,20230323,000000,17.33,17.33,16.9,16.98,137480,0
+PTA.US,D,20230324,000000,16.89,16.89,16.54,16.54,117691,0
+PTA.US,D,20230327,000000,16.67,16.92,16.61,16.88,158577,0
+PTA.US,D,20230328,000000,16.9,17.09,16.63,17.06,181789,0
+PTA.US,D,20230329,000000,17.06,17.23,17.0401,17.18,120806,0
+PTA.US,D,20230330,000000,17.25,17.471,17.2,17.3,113441,0
+PTA.US,D,20230331,000000,17.39,17.99,17.32,17.87,192206,0
+PTA.US,D,20230403,000000,17.92,17.92,17.58,17.65,144487,0
+PTA.US,D,20230404,000000,17.57,17.7842,17.27,17.28,172057,0
+PTA.US,D,20230405,000000,17.25,17.53,17.05,17.48,178407,0
+PTA.US,D,20230406,000000,17.46,17.6,17.2,17.53,218238,0
+PTA.US,D,20230410,000000,17.53,17.53,17.17,17.38,192028,0
+PTA.US,D,20230411,000000,17.35,17.54,17.3,17.43,101644,0
+PTA.US,D,20230412,000000,17.5,17.56,17.25,17.3,158344,0
+PTA.US,D,20230413,000000,17.49,17.6,17.3,17.56,120897,0
+PTA.US,D,20230414,000000,17.47,17.53,17.3,17.32,88148,0
+PTA.US,D,20230417,000000,17.28,17.45,17.25,17.32,143879,0
+PTA.US,D,20230418,000000,17.45,17.48,17.25,17.29,103944,0
+PTA.US,D,20230419,000000,17.25,17.314,17.08,17.09,120177,0
+PTA.US,D,20230420,000000,17.08,17.29,17.06,17.14,64791,0
+PTA.US,D,20230421,000000,17.26,17.29,17.13,17.14,92637,0
+PTA.US,D,20230424,000000,17.14,17.22,17.05,17.08,57093,0
+PTA.US,D,20230425,000000,17.04,17.1,16.89,16.95,86895,0
+PTA.US,D,20230426,000000,16.82,16.97,16.73,16.76,178246,0
+PTA.US,D,20230427,000000,16.83,16.98,16.73,16.89,132281,0
+PTA.US,D,20230428,000000,16.98,17.22,16.93,17.12,108897,0
+PTA.US,D,20230501,000000,17.1,17.27,17.09,17.13,184773,0
+PTA.US,D,20230502,000000,16.99,17.1035,16.78,16.79,156047,0
+PTA.US,D,20230503,000000,16.79,16.96,16.62,16.69,144200,0
+PTA.US,D,20230504,000000,16.6,16.605,16.1,16.2,248839,0
+PTA.US,D,20230505,000000,16.67,16.83,16.3101,16.77,169257,0
+PTA.US,D,20230508,000000,16.88,16.88,16.57,16.64,128813,0
+PTA.US,D,20230509,000000,16.49,16.49,16.17,16.21,244379,0
+PTA.US,D,20230510,000000,16.35,16.35,16.03,16.09,145283,0
+PTA.US,D,20230511,000000,16.17,16.1762,15.89,16.05,252671,0
+PTA.US,D,20230512,000000,16.15,16.15,15.84,15.99,142808,0
+PTA.US,D,20230515,000000,16.09,16.17,15.96,15.97,110604,0
+PTA.US,D,20230516,000000,16.02,16.105,15.96,15.99,186711,0
+PTA.US,D,20230517,000000,16.02,16.48,16.01,16.43,119913,0
+PTA.US,D,20230518,000000,16.44,16.4899,16.24,16.28,180391,0
+PTA.US,D,20230519,000000,16.47,16.49,16.32,16.49,98919,0
+PTA.US,D,20230522,000000,16.39,16.55,16.39,16.51,127472,0
+PTA.US,D,20230523,000000,16.6,16.62,16.45,16.47,154097,0
+PTA.US,D,20230524,000000,16.4,16.525,16.29,16.29,90081,0
+PTA.US,D,20230525,000000,16.37,16.57,16.3075,16.33,144584,0
+PTA.US,D,20230526,000000,16.32,16.5,16.28,16.32,189935,0
+PTA.US,D,20230530,000000,16.55,16.55,16.36,16.52,153569,0
+PTA.US,D,20230531,000000,16.57,16.71,16.4,16.45,137268,0
+PTA.US,D,20230601,000000,16.57,16.87,16.48,16.87,198851,0
+PTA.US,D,20230602,000000,16.94,17.174,16.91,17,128353,0
+PTA.US,D,20230605,000000,17.08,17.08,16.85,16.91,100958,0
+PTA.US,D,20230606,000000,17.01,17.12,16.92,17.09,116866,0
+PTA.US,D,20230607,000000,17.13,17.25,17.01,17.12,146002,0
+PTA.US,D,20230608,000000,17.19,17.25,17.08,17.21,93713,0
+PTA.US,D,20230609,000000,17.33,17.46,17.18,17.39,74506,0
+PTA.US,D,20230612,000000,17.48,17.49,17.3,17.39,125476,0
+PTA.US,D,20230613,000000,17.2,17.3016,17,17.26,176679,0
+PTA.US,D,20230614,000000,17.32,17.35,17.09,17.11,73216,0
+PTA.US,D,20230615,000000,17.06,17.47,17.06,17.34,219343,0
+PTA.US,D,20230616,000000,17.3,17.3,17.1204,17.24,97070,0
+PTA.US,D,20230620,000000,17.13,17.1698,16.96,16.96,197619,0
+PTA.US,D,20230621,000000,16.8,17.1,16.8,17.08,82932,0
+PTA.US,D,20230622,000000,17.11,17.19,16.88,16.96,106250,0
+PTA.US,D,20230623,000000,16.89,17.17,16.89,17.07,124079,0
+PTA.US,D,20230626,000000,17.15,17.18,16.93,17.05,128915,0
+PTA.US,D,20230627,000000,17.16,17.28,17.0017,17.25,93567,0
+PTA.US,D,20230628,000000,17.32,17.4,17.23,17.35,126382,0
+PTA.US,D,20230629,000000,17.38,17.39,17.1,17.12,142067,0
+PTA.US,D,20230630,000000,17.4,17.53,17.3009,17.43,156483,0
+PTA.US,D,20230703,000000,17.36,17.62,17.36,17.6,67128,0
+PTA.US,D,20230705,000000,17.59,17.94,17.51,17.87,168457,0
+PTA.US,D,20230706,000000,17.8,17.8,17.2,17.25,164617,0
+PTA.US,D,20230707,000000,17.28,17.73,17.28,17.62,136901,0
+PTA.US,D,20230710,000000,17.74,17.75,17.56,17.61,126746,0
+PTA.US,D,20230711,000000,17.61,17.72,17.495,17.59,88866,0
+PTA.US,D,20230712,000000,17.64,17.9,17.55,17.69,161346,0
+PTA.US,D,20230713,000000,17.83,17.84,17.59,17.69,108587,0
+PTA.US,D,20230714,000000,17.69,17.7,17.54,17.57,89138,0
+PTA.US,D,20230717,000000,17.61,17.83,17.52,17.65,239791,0
+PTA.US,D,20230718,000000,17.63,17.755,17.51,17.64,245334,0
+PTA.US,D,20230719,000000,17.74,17.8561,17.51,17.73,258911,0
+PTA.US,D,20230720,000000,17.73,17.73,17.62,17.66,150598,0
+PTA.US,D,20230721,000000,17.68,17.9,17.62,17.83,620484,0
+PTA.US,D,20230724,000000,17.83,17.8495,17.72,17.76,171939,0
+PTA.US,D,20230725,000000,17.75,17.825,17.64,17.64,118394,0
+PTA.US,D,20230726,000000,17.68,17.89,17.63,17.72,157546,0
+PTA.US,D,20230727,000000,17.92,17.9699,17.7842,17.9,198966,0
+PTA.US,D,20230728,000000,17.91,18.27,17.85,18.23,261261,0
+PTA.US,D,20230731,000000,18.39,18.39,18.17,18.23,316600,0
+PTA.US,D,20230801,000000,18.19,18.31,18.09,18.24,275289,0
+PTA.US,D,20230802,000000,18.16,18.18,17.92,18.01,230281,0
+PTA.US,D,20230803,000000,17.89,18.07,17.75,18.07,187208,0
+PTA.US,D,20230804,000000,18.15,18.26,18.06,18.19,125411,0
+PTA.US,D,20230807,000000,18.26,18.31,18.13,18.3,152388,0
+PTA.US,D,20230808,000000,18.21,18.3,18.1,18.23,255328,0
+PTA.US,D,20230809,000000,18.17,18.2691,18.1,18.16,193821,0
+PTA.US,D,20230810,000000,18.24,18.29,17.99,18.11,150296,0
+PTA.US,D,20230811,000000,18.1,18.22,18.01,18.19,107738,0
+PTA.US,D,20230814,000000,18.19,18.19,18.0664,18.14,98256,0
+PTA.US,D,20230815,000000,18.05,18.05,17.84,17.9,121066,0
+PTA.US,D,20230816,000000,17.79,17.96,17.74,17.76,149502,0
+PTA.US,D,20230817,000000,17.7,17.88,17.67,17.85,160746,0
+PTA.US,D,20230818,000000,17.8,18.02,17.8,17.96,123252,0
+PTA.US,D,20230821,000000,17.89,17.95,17.77,17.82,126312,0
+PTA.US,D,20230822,000000,17.88,17.92,17.64,17.7,199762,0
+PTA.US,D,20230823,000000,17.72,17.9,17.64,17.82,159031,0
+PTA.US,D,20230824,000000,17.9,17.9,17.63,17.63,194183,0
+PTA.US,D,20230825,000000,17.74,17.84,17.625,17.82,93009,0
+PTA.US,D,20230828,000000,17.87,17.95,17.78,17.87,99435,0
+PTA.US,D,20230829,000000,17.74,18.03,17.74,17.92,149136,0
+PTA.US,D,20230830,000000,18.01,18.01,17.76,17.91,80625,0
+PTA.US,D,20230831,000000,18.06,18.1999,17.96,18.01,139392,0
+PTA.US,D,20230901,000000,18.08,18.17,18.01,18.08,116407,0
+PTA.US,D,20230905,000000,18.09,18.15,18.05,18.06,139251,0
+PTA.US,D,20230906,000000,18.1,18.1,17.89,17.89,106613,0
+PTA.US,D,20230907,000000,17.88,18.02,17.88,17.93,69079,0
+PTA.US,D,20230908,000000,17.99,18.05,17.93,18,74874,0
+PTA.US,D,20230911,000000,17.96,18.02,17.81,17.81,140464,0
+PTA.US,D,20230912,000000,17.72,17.81,17.69,17.74,102196,0
+PTA.US,D,20230913,000000,17.67,17.77,17.64,17.7,155475,0
+PTA.US,D,20230914,000000,17.8,17.89,17.68,17.71,180476,0
+PTA.US,D,20230915,000000,17.65,17.76,17.62,17.68,98597,0
+PTA.US,D,20230918,000000,17.74,17.8,17.69,17.79,115294,0
+PTA.US,D,20230919,000000,17.79,17.8,17.7,17.72,79249,0
+PTA.US,D,20230920,000000,17.71,17.98,17.71,17.77,151974,0
+PTA.US,D,20230921,000000,17.62,17.76,17.6,17.67,173067,0
+PTA.US,D,20230922,000000,17.71,17.96,17.71,17.92,160922,0
+PTA.US,D,20230925,000000,17.82,17.95,17.81,17.85,106822,0
+PTA.US,D,20230926,000000,17.85,17.8865,17.63,17.63,212420,0
+PTA.US,D,20230927,000000,17.63,17.7776,17.41,17.41,228097,0
+PTA.US,D,20230928,000000,17.39,17.42,17.34,17.37,152681,0
+PTA.US,D,20230929,000000,17.43,17.6699,17.39,17.47,129061,0
+PTA.US,D,20231002,000000,17.33,17.61,17.33,17.57,177549,0
+PTA.US,D,20231003,000000,17.47,17.5285,17.23,17.32,159744,0
+PTA.US,D,20231004,000000,17.37,17.51,17.31,17.49,84482,0
+PTA.US,D,20231005,000000,17.51,17.52,17.33,17.33,81990,0
+PTA.US,D,20231006,000000,17.2,17.3,17.12,17.19,107310,0
+PTA.US,D,20231009,000000,17.18,17.3665,17.15,17.33,135968,0
+PTA.US,D,20231010,000000,17.2,17.29,17.16,17.25,92390,0
+PTA.US,D,20231011,000000,17.25,17.4,16.98,16.99,205310,0
+PTA.US,D,20231012,000000,16.93,17.06,16.71,16.84,127562,0
+PTA.US,D,20231013,000000,16.95,17.084,16.84,16.86,151566,0
+PTA.US,D,20231016,000000,16.95,17,16.84,16.99,116775,0
+PTA.US,D,20231017,000000,16.93,17.02,16.86,16.95,194941,0
+PTA.US,D,20231018,000000,16.91,16.97,16.81,16.93,119595,0
+PTA.US,D,20231019,000000,16.99,17.03,16.73,16.74,115509,0
+PTA.US,D,20231020,000000,16.66,16.8,16.59,16.74,113056,0
+PTA.US,D,20231023,000000,16.7,16.7,16.52,16.54,130476,0
+PTA.US,D,20231024,000000,16.54,16.67,16.53,16.62,105898,0
+PTA.US,D,20231025,000000,16.48,16.82,16.48,16.59,161480,0
+PTA.US,D,20231026,000000,16.71,16.71,16.58,16.67,132517,0
+PTA.US,D,20231027,000000,16.64,16.6992,16.51,16.51,84557,0
+PTA.US,D,20231030,000000,16.52,16.7,16.5,16.69,133591,0
+PTA.US,D,20231031,000000,16.64,16.85,16.64,16.81,188723,0
+PTA.US,D,20231101,000000,16.8,17.3,16.8,17.16,254333,0
+PTA.US,D,20231102,000000,17.27,17.85,17.27,17.6,216628,0
+PTA.US,D,20231103,000000,17.76,17.92,17.63,17.76,255777,0
+PTA.US,D,20231106,000000,17.83,17.83,17.49,17.51,170669,0
+PTA.US,D,20231107,000000,17.44,17.5181,17.34,17.38,172190,0
+PTA.US,D,20231108,000000,17.41,17.5463,17.3,17.35,88975,0
+PTA.US,D,20231109,000000,17.48,17.5045,17.28,17.3,79736,0
+PTA.US,D,20231110,000000,17.31,17.4296,17.27,17.29,145967,0
+PTA.US,D,20231113,000000,17.4,17.4,17.23,17.26,90983,0
+PTA.US,D,20231114,000000,17.34,17.49,17.2,17.3,244067,0
+PTA.US,D,20231115,000000,17.25,17.52,17.23,17.45,206298,0
+PTA.US,D,20231116,000000,17.54,17.77,17.46,17.7,258529,0
+PTA.US,D,20231117,000000,17.83,17.83,17.6,17.67,252318,0
+PTA.US,D,20231120,000000,17.56,17.8159,17.56,17.7,126605,0
+PTA.US,D,20231121,000000,17.65,17.7898,17.62,17.66,165737,0
+PTA.US,D,20231122,000000,17.83,17.88,17.6801,17.84,115954,0
+PTA.US,D,20231124,000000,17.84,18.02,17.82,17.97,43140,0
+PTA.US,D,20231127,000000,18,18.0021,17.8001,17.97,160561,0
+PTA.US,D,20231128,000000,17.99,18.31,17.93,18.19,287293,0
+PTA.US,D,20231129,000000,18.19,18.29,18.12,18.25,203302,0
+PTA.US,D,20231130,000000,18.31,18.44,18.215,18.37,276358,0
+PTA.US,D,20231201,000000,18.4,18.7196,18.35,18.6,204268,0
+PTA.US,D,20231204,000000,18.49,18.55,18.37,18.5,174985,0
+PTA.US,D,20231205,000000,18.54,18.57,18.095,18.14,288020,0
+PTA.US,D,20231206,000000,18.15,18.33,17.48,17.59,717662,0
+PTA.US,D,20231207,000000,17.59,17.81,17.5,17.81,402706,0
+PTA.US,D,20231208,000000,17.76,17.88,17.69,17.88,189289,0
+PTA.US,D,20231211,000000,17.87,17.9199,17.66,17.72,270669,0
+PTA.US,D,20231212,000000,17.64,17.76,17.56,17.69,234239,0
+PTA.US,D,20231213,000000,17.62,18.04,17.6,17.96,292832,0
+PTA.US,D,20231214,000000,18.19,18.52,18.09,18.36,325775,0
+PTA.US,D,20231215,000000,18.3,18.44,18.27,18.34,279416,0
+PTA.US,D,20231218,000000,18.43,18.43,18.06,18.06,251829,0
+PTA.US,D,20231219,000000,18.19,18.31,18.07,18.29,376257,0
+PTA.US,D,20231220,000000,18.15,18.4,18.125,18.22,367245,0
+PTA.US,D,20231221,000000,18.3,18.41,18.1785,18.29,358820,0
+PTA.US,D,20231222,000000,18.28,18.39,18.19,18.26,182363,0
+PTA.US,D,20231226,000000,18.38,18.4,18.07,18.08,302369,0
+PTA.US,D,20231227,000000,18.1,18.19,18.01,18.04,377557,0
+PTA.US,D,20231228,000000,18.12,18.21,18.02,18.19,350653,0
+PTA.US,D,20231229,000000,18.17,18.23,17.915,18.01,347548,0
+PTA.US,D,20240102,000000,17.99,18.26,17.99,18.26,157236,0
+PTA.US,D,20240103,000000,18.26,18.42,18.13,18.42,182212,0
+PTA.US,D,20240104,000000,18.31,18.51,18.2101,18.44,123090,0
+PTA.US,D,20240105,000000,18.35,18.6,18.35,18.56,106203,0
+PTA.US,D,20240108,000000,18.51,18.77,18.51,18.73,164102,0
+PTA.US,D,20240109,000000,18.75,18.76,18.5,18.59,183286,0
+PTA.US,D,20240110,000000,18.66,18.66,18.52,18.61,143275,0
+PTA.US,D,20240111,000000,18.66,18.66,18.42,18.55,180264,0
+PTA.US,D,20240112,000000,18.6,18.6499,18.51,18.56,109391,0
+PTA.US,D,20240116,000000,18.51,18.51,18.04,18.08,222804,0
+PTA.US,D,20240117,000000,18.14,18.14,17.9,18.08,265418,0
+PTA.US,D,20240118,000000,18.17,18.18,17.93,18.03,181596,0
+PTA.US,D,20240119,000000,18.21,18.21,17.88,18.21,657476,0
+PTA.US,D,20240122,000000,18.3,18.48,18.26,18.45,172508,0
+PTA.US,D,20240123,000000,18.53,18.55,18.38,18.44,258879,0
+PTA.US,D,20240124,000000,18.44,18.58,18.4357,18.53,188406,0
+PTA.US,D,20240125,000000,18.63,18.66,18.48,18.52,202260,0
+PTA.US,D,20240126,000000,18.53,18.53,18.38,18.42,236334,0
+PTA.US,D,20240129,000000,18.42,18.62,18.415,18.61,142564,0
+PTA.US,D,20240130,000000,18.55,18.66,18.53,18.66,102115,0
+PTA.US,D,20240131,000000,18.7,18.7184,18.61,18.68,131867,0
+PTA.US,D,20240201,000000,18.72,18.86,18.63,18.85,211356,0
+PTA.US,D,20240202,000000,18.82,18.82,18.64,18.64,110222,0
+PTA.US,D,20240205,000000,18.61,18.83,18.59,18.67,114323,0
+PTA.US,D,20240206,000000,18.78,18.92,18.66,18.79,166897,0
+PTA.US,D,20240207,000000,18.74,18.94,18.7119,18.91,146203,0
+PTA.US,D,20240208,000000,18.9,18.9,18.79,18.88,129236,0
+PTA.US,D,20240209,000000,18.89,18.98,18.8101,18.94,105873,0
+PTA.US,D,20240212,000000,18.98,19.08,18.85,18.95,86812,0
+PTA.US,D,20240213,000000,18.65,18.7971,18.49,18.49,179274,0
+PTA.US,D,20240214,000000,18.55,18.72,18.55,18.68,158585,0
+PTA.US,D,20240215,000000,18.69,18.88,18.69,18.84,84323,0
+PTA.US,D,20240216,000000,18.83,18.86,18.7,18.86,170522,0
+PTA.US,D,20240220,000000,18.84,18.98,18.7144,18.96,152224,0
+PTA.US,D,20240221,000000,18.94,18.95,18.81,18.87,122312,0
+PTA.US,D,20240222,000000,18.91,18.97,18.87,18.89,95683,0
+PTA.US,D,20240223,000000,18.96,19.08,18.913,19.08,130811,0
+PTA.US,D,20240226,000000,19.1,19.1,19.01,19.095,120543,0
+PTA.US,D,20240227,000000,19.02,19.22,19.02,19.15,98777,0
+PTA.US,D,20240228,000000,19.16,19.17,19.01,19.17,134018,0
+PTA.US,D,20240229,000000,19.3,19.33,19.13,19.17,128570,0
+PTA.US,D,20240301,000000,19.23,19.49,19.14,19.29,178487,0
+PTA.US,D,20240304,000000,19.25,19.39,19.14,19.2,146576,0
+PTA.US,D,20240305,000000,19.28,19.4,18.9,19.23,99478,0
+PTA.US,D,20240306,000000,19.3,19.4,19.1084,19.14,81667,0
+PTA.US,D,20240307,000000,19.3,19.38,19.2067,19.32,118444,0
+PTA.US,D,20240308,000000,19.26,19.45,19.23,19.4,67117,0
+PTA.US,D,20240311,000000,19.4,19.45,19.3304,19.38,96799,0
+PTA.US,D,20240312,000000,19.32,19.32,19.14,19.19,92922,0
+PTA.US,D,20240313,000000,19.22,19.37,19.16,19.37,94141,0
+PTA.US,D,20240314,000000,19.29,19.34,19.15,19.21,75420,0
+PTA.US,D,20240315,000000,19.26,19.27,19.1794,19.26,117979,0
+PTA.US,D,20240318,000000,19.33,19.36,19.21,19.27,65999,0
+PTA.US,D,20240319,000000,19.2,19.3299,19.2,19.29,89556,0
+PTA.US,D,20240320,000000,19.23,19.67,19.2093,19.63,172490,0
+PTA.US,D,20240321,000000,19.63,19.63,19.3665,19.37,111014,0
+PTA.US,D,20240322,000000,19.36,19.5493,19.34,19.39,135776,0
+PTA.US,D,20240325,000000,19.47,19.53,19.33,19.34,131718,0
+PTA.US,D,20240326,000000,19.3,19.45,19.3,19.34,175703,0
+PTA.US,D,20240327,000000,19.45,19.47,19.3599,19.43,136831,0
+PTA.US,D,20240328,000000,19.53,19.65,19.4997,19.61,210814,0
+PTA.US,D,20240401,000000,19.58,19.8,19.48,19.73,213178,0
+PTA.US,D,20240402,000000,19.65,19.65,19.36,19.43,119655,0
+PTA.US,D,20240403,000000,19.32,19.44,19.32,19.35,106601,0
+PTA.US,D,20240404,000000,19.4,19.4077,19.19,19.2,105345,0
+PTA.US,D,20240405,000000,19.25,19.25,19,19.04,160209,0
+PTA.US,D,20240408,000000,19.07,19.16,19,19.07,129508,0
+PTA.US,D,20240409,000000,18.9,19.02,18.9,18.96,89547,0
+PTA.US,D,20240410,000000,18.93,18.93,18.73,18.74,186015,0
+PTA.US,D,20240411,000000,18.9,18.9,18.74,18.79,161367,0
+PTA.US,D,20240412,000000,18.84,18.98,18.6,18.62,83062,0
+PTA.US,D,20240415,000000,18.62,18.625,18.31,18.32,143071,0
+PTA.US,D,20240416,000000,18.19,18.34,18.19,18.29,162382,0
+PTA.US,D,20240417,000000,18.34,18.4,18.21,18.32,207600,0
+PTA.US,D,20240418,000000,18.33,18.39,18.24,18.36,183322,0
+PTA.US,D,20240419,000000,18.36,18.42,18.33,18.38,154130,0
+PTA.US,D,20240422,000000,18.44,18.51,18.37,18.43,164657,0
+PTA.US,D,20240423,000000,18.49,18.69,18.47,18.64,143933,0
+PTA.US,D,20240424,000000,18.57,18.7,18.51,18.57,88243,0
+PTA.US,D,20240425,000000,18.45,18.55,18.3774,18.44,84314,0
+PTA.US,D,20240426,000000,18.46,18.57,18.41,18.482,87492,0
+PTA.US,D,20240429,000000,18.53,18.59,18.48,18.59,150349,0
+PTA.US,D,20240430,000000,18.58,18.62,18.52,18.55,110271,0
+PTA.US,D,20240501,000000,18.62,18.97,18.56,18.86,128181,0
+PTA.US,D,20240502,000000,18.95,19.22,18.81,19.06,143314,0
+PTA.US,D,20240503,000000,19.24,19.24,19.05,19.21,75553,0
+PTA.US,D,20240506,000000,19.16,19.31,19.16,19.24,85752,0
+PTA.US,D,20240507,000000,19.21,19.3699,19.15,19.25,72263,0
+PTA.US,D,20240508,000000,19.17,19.45,19.17,19.35,100334,0
+PTA.US,D,20240509,000000,19.39,19.5,19.24,19.457,124557,0
+PTA.US,D,20240510,000000,19.43,19.5,19.29,19.45,77276,0
+PTA.US,D,20240513,000000,19.5,19.61,19.3813,19.47,97736,0
+PTA.US,D,20240514,000000,19.44,19.6,19.27,19.41,88564,0
+PTA.US,D,20240515,000000,19.49,19.6,19.28,19.293,100388,0
+PTA.US,D,20240516,000000,19.41,19.41,19.27,19.41,93735,0
+PTA.US,D,20240517,000000,19.47,19.52,19.32,19.35,170372,0
+PTA.US,D,20240520,000000,19.39,19.48,19.28,19.46,69595,0
+PTA.US,D,20240521,000000,19.44,19.65,19.22,19.62,184218,0
+PTA.US,D,20240522,000000,19.52,19.69,19.46,19.48,114452,0
+PTA.US,D,20240523,000000,19.42,19.43,19.25,19.3,83833,0
+PTA.US,D,20240524,000000,19.35,19.527,19.3,19.44,52551,0
+PTA.US,D,20240528,000000,19.48,19.5891,19.325,19.33,53927,0
+PTA.US,D,20240529,000000,19.28,19.35,19.1819,19.35,87950,0
+PTA.US,D,20240530,000000,19.29,19.58,19.29,19.49,147342,0
+PTA.US,D,20240531,000000,19.49,19.57,19.33,19.33,97933,0
+PTA.US,D,20240603,000000,19.33,19.43,19.25,19.4,148139,0
+PTA.US,D,20240604,000000,19.44,19.54,19.31,19.38,146597,0
+PTA.US,D,20240605,000000,19.48,19.53,19.4089,19.51,78002,0
+PTA.US,D,20240606,000000,19.54,19.54,19.35,19.41,93276,0
+PTA.US,D,20240607,000000,19.41,19.55,19.38,19.51,99067,0
+PTA.US,D,20240610,000000,19.35,19.61,19.35,19.44,99210,0
+PTA.US,D,20240611,000000,19.36,19.45,19.28,19.4,76489,0
+PTA.US,D,20240612,000000,19.51,19.66,19.505,19.58,112788,0
+PTA.US,D,20240613,000000,19.58,19.61,19.32,19.47,91932,0
+PTA.US,D,20240614,000000,19.55,19.55,19.3201,19.42,52582,0
+PTA.US,D,20240617,000000,19.3,19.57,19.2832,19.36,95689,0
+PTA.US,D,20240618,000000,19.35,19.42,19.21,19.25,121545,0
+PTA.US,D,20240620,000000,19.16,19.27,19.06,19.15,157823,0
+PTA.US,D,20240621,000000,19.23,19.25,19.1101,19.22,55274,0
+PTA.US,D,20240624,000000,19.16,19.46,19.15,19.4,125988,0
+PTA.US,D,20240625,000000,19.33,19.4192,19.2787,19.36,77600,0
+PTA.US,D,20240626,000000,19.3,19.4,19.25,19.39,81854,0
+PTA.US,D,20240627,000000,19.49,19.61,19.28,19.61,111105,0
+PTA.US,D,20240628,000000,19.82,20.07,19.74,19.85,318882,0
+PTA.US,D,20240701,000000,19.92,20.07,19.74,19.93,236464,0
+PTA.US,D,20240702,000000,19.94,19.98,19.67,19.73,178985,0
+PTA.US,D,20240703,000000,19.78,19.85,19.67,19.7,71352,0
+PTA.US,D,20240705,000000,19.75,19.9,19.7,19.85,74155,0
+PTA.US,D,20240708,000000,19.88,19.9243,19.7,19.77,99236,0
+PTA.US,D,20240709,000000,19.77,19.93,19.75,19.87,121218,0
+PTA.US,D,20240710,000000,19.93,19.99,19.745,19.83,129243,0
+PTA.US,D,20240711,000000,19.85,20.01,19.8,19.98,141057,0
+PTA.US,D,20240712,000000,20.07,20.07,19.94,19.98,78267,0
+PTA.US,D,20240715,000000,20.02,20.045,19.81,19.9,115818,0
+PTA.US,D,20240716,000000,19.86,19.969,19.74,19.86,67367,0
+PTA.US,D,20240717,000000,19.86,19.94,19.75,19.83,68874,0
+PTA.US,D,20240718,000000,19.9,19.97,19.42,19.47,170934,0
+PTA.US,D,20240719,000000,19.42,19.6299,19.42,19.55,21026,0
+PTA.US,D,20240722,000000,19.61,19.87,19.51,19.82,100213,0
+PTA.US,D,20240723,000000,19.83,19.86,19.75,19.82,47622,0
+PTA.US,D,20240724,000000,19.75,19.8199,19.65,19.75,49050,0
+PTA.US,D,20240725,000000,19.68,19.9,19.6697,19.82,84857,0
+PTA.US,D,20240726,000000,19.9,19.98,19.75,19.88,91740,0
+PTA.US,D,20240729,000000,19.88,19.9274,19.81,19.92,45639,0
+PTA.US,D,20240730,000000,19.96,20.01,19.84,19.88,110690,0
+PTA.US,D,20240731,000000,19.92,20.0764,19.79,19.86,129093,0
+PTA.US,D,20240801,000000,19.9,20.1,19.87,19.98,106449,0
+PTA.US,D,20240802,000000,19.97,20.1,19.8,20.07,128239,0
+PTA.US,D,20240805,000000,19.75,19.9,19.6,19.69,121744,0
+PTA.US,D,20240806,000000,19.7,20,19.62,19.91,64877,0
+PTA.US,D,20240807,000000,20.04,20.04,19.72,19.75,101731,0
+PTA.US,D,20240808,000000,19.91,19.99,19.81,19.94,65925,0
+PTA.US,D,20240809,000000,20,20.038,19.78,19.98,49659,0
+PTA.US,D,20240812,000000,20,20.09,19.9,19.92,139052,0
+PTA.US,D,20240813,000000,19.81,19.89,19.76,19.81,109949,0
+PTA.US,D,20240814,000000,19.81,19.93,19.78,19.87,100732,0
+PTA.US,D,20240815,000000,19.82,20,19.82,19.96,79119,0
+PTA.US,D,20240816,000000,19.99,20.19,19.99,20.19,67657,0
+PTA.US,D,20240819,000000,20.22,20.3389,20.12,20.23,93422,0
+PTA.US,D,20240820,000000,20.15,20.29,20.1201,20.19,112226,0
+PTA.US,D,20240821,000000,20.2,20.33,20.02,20.17,98990,0
+PTA.US,D,20240822,000000,20.11,20.4,20.09,20.13,136895,0
+PTA.US,D,20240823,000000,20.2,20.26,20.16,20.23,100581,0
+PTA.US,D,20240826,000000,20.21,20.42,20.21,20.3,109131,0
+PTA.US,D,20240827,000000,20.37,20.59,20.23,20.51,152661,0
+PTA.US,D,20240828,000000,20.42,20.5,20.31,20.33,83625,0
+PTA.US,D,20240829,000000,20.35,20.46,20.3179,20.42,80057,0
+PTA.US,D,20240830,000000,20.5,20.61,20.33,20.44,106854,0
+PTA.US,D,20240903,000000,20.51,20.51,20.25,20.49,163672,0
+PTA.US,D,20240904,000000,20.39,20.51,20.39,20.46,73515,0
+PTA.US,D,20240905,000000,20.52,20.55,20.36,20.47,111529,0
+PTA.US,D,20240906,000000,20.54,20.54,20.25,20.33,125874,0
+PTA.US,D,20240909,000000,20.32,20.4669,20.27,20.32,109226,0
+PTA.US,D,20240910,000000,20.29,20.34,20.15,20.29,79502,0
+PTA.US,D,20240911,000000,20.34,20.34,20.1,20.22,84990,0
+PTA.US,D,20240912,000000,20.2,20.43,20.19,20.25,102438,0
+PTA.US,D,20240913,000000,20.41,20.47,20.23,20.35,125498,0
+PTA.US,D,20240916,000000,20.44,20.59,20.33,20.494,83301,0
+PTA.US,D,20240917,000000,20.48,20.57,20.47,20.56,68339,0
+PTA.US,D,20240918,000000,20.62,20.74,20.53,20.68,86778,0
+PTA.US,D,20240919,000000,20.72,20.82,20.63,20.76,105985,0
+PTA.US,D,20240920,000000,20.81,20.94,20.76,20.93,75833,0
+PTA.US,D,20240923,000000,20.93,20.93,20.71,20.93,168715,0
+PTA.US,D,20240924,000000,21.01,21.078,20.78,20.93,110541,0
+PTA.US,D,20240925,000000,20.93,20.9801,20.81,20.915,67718,0
+PTA.US,D,20240926,000000,21,21.01,20.87,20.94,86877,0
+PTA.US,D,20240927,000000,20.97,21,20.9,20.97,98726,0
+PTA.US,D,20240930,000000,20.9999,21.04,20.86,21.04,127862,0
+PTA.US,D,20241001,000000,21.04,21.16,20.95,21.07,163370,0
+PTA.US,D,20241002,000000,21.13,21.22,21.01,21.13,111358,0
+PTA.US,D,20241003,000000,21.07,21.12,20.9,20.93,66193,0
+PTA.US,D,20241004,000000,20.92,21.09,20.8,21.046,111026,0
+PTA.US,D,20241007,000000,21,21.0269,20.896,20.91,67848,0
+PTA.US,D,20241008,000000,20.87,21.28,20.8501,21.17,117582,0
+PTA.US,D,20241009,000000,21.22,21.22,21.1,21.16,73958,0
+PTA.US,D,20241010,000000,21.19,21.1999,21.06,21.07,50571,0
+PTA.US,D,20241011,000000,21.11,21.15,21.01,21.1,95168,0
+PTA.US,D,20241014,000000,21.02,21.1148,21.02,21.07,61246,0
+PTA.US,D,20241015,000000,20.87,20.99,20.84,20.93,115382,0
+PTA.US,D,20241016,000000,20.95,21.1,20.84,21.1,93576,0
+PTA.US,D,20241017,000000,21.14,21.14,20.98,21.02,63714,0
+PTA.US,D,20241018,000000,21.04,21.11,20.87,20.89,87062,0
+PTA.US,D,20241021,000000,20.8826,20.8895,20.78,20.82,64253,0
+PTA.US,D,20241022,000000,20.81,20.8674,20.73,20.79,64672,0
+PTA.US,D,20241023,000000,20.7,20.78,20.56,20.63,82118,0
+PTA.US,D,20241024,000000,20.71,20.71,20.58,20.61,84414,0
+PTA.US,D,20241025,000000,20.7,20.71,20.52,20.58,72881,0
+PTA.US,D,20241028,000000,20.58,20.611,20.3206,20.33,137568,0
+PTA.US,D,20241029,000000,20.3,20.358,20.15,20.15,129544,0
+PTA.US,D,20241030,000000,20.16,20.235,20.01,20.17,184833,0
+PTA.US,D,20241031,000000,20.17,20.3,20.08,20.18,130630,0
+PTA.US,D,20241101,000000,20.2,20.38,20.08,20.17,141991,0
+PTA.US,D,20241104,000000,20.17,20.35,20.15,20.31,100173,0
+PTA.US,D,20241105,000000,20.38,20.43,20.1951,20.3,101479,0
+PTA.US,D,20241106,000000,20.26,20.359,20.16,20.26,77949,0
+PTA.US,D,20241107,000000,20.34,20.48,20.25,20.48,134249,0
+PTA.US,D,20241108,000000,20.48,20.68,20.43,20.66,115589,0
+PTA.US,D,20241111,000000,20.564,20.6719,20.4,20.51,89839,0
+PTA.US,D,20241112,000000,20.483,20.4966,20.05,20.07,109365,0
+PTA.US,D,20241113,000000,20.14,20.2175,19.93,19.93,112278,0
+PTA.US,D,20241114,000000,20.09,20.09,19.78,19.82,138494,0
+PTA.US,D,20241115,000000,19.67,19.85,19.58,19.75,119284,0
+PTA.US,D,20241118,000000,19.7295,20.01,19.7,19.94,143864,0
+PTA.US,D,20241119,000000,19.881,20.17,19.8801,20.12,162204,0
+PTA.US,D,20241120,000000,20.0978,20.17,19.99,20.1,117638,0
+PTA.US,D,20241121,000000,20.16,20.5,20.07,20.35,170358,0
+PTA.US,D,20241122,000000,20.1301,20.25,19.96,20,326049,0
+PTA.US,D,20241125,000000,20.1,20.15,20.06,20.08,146431,0
+PTA.US,D,20241126,000000,20.17,20.1999,19.85,19.92,131871,0
+PTA.US,D,20241127,000000,20.01,20.18,19.93,20.01,160786,0
+PTA.US,D,20241129,000000,20,20.1573,19.99,20.15,67872,0
+PTA.US,D,20241202,000000,20.1,20.28,20.01,20.25,216558,0
+PTA.US,D,20241203,000000,20.179,20.39,20.03,20.33,170530,0
+PTA.US,D,20241204,000000,20.2,20.2994,20.1,20.27,141525,0
+PTA.US,D,20241205,000000,20.215,20.38,20.1306,20.3,136076,0
+PTA.US,D,20241206,000000,20.3,20.39,20.15,20.21,101588,0
+PTA.US,D,20241209,000000,20.2,20.27,20.15,20.19,122951,0
+PTA.US,D,20241210,000000,19.9852,20.05,19.76,19.87,238647,0
+PTA.US,D,20241211,000000,19.85,20,19.75,19.76,238194,0
+PTA.US,D,20241212,000000,19.7737,19.83,19.58,19.64,196119,0
+PTA.US,D,20241213,000000,19.65,19.8,19.6,19.77,155246,0
+PTA.US,D,20241216,000000,19.81,19.8487,19.7,19.77,174222,0
+PTA.US,D,20241217,000000,19.77,19.8164,19.55,19.58,201866,0
+PTA.US,D,20241218,000000,19.55,19.71,19.21,19.27,317061,0
+PTA.US,D,20241219,000000,19.3,19.38,18.92,19.17,287876,0
+PTA.US,D,20241220,000000,19.18,19.36,19.0479,19.25,272159,0
+PTA.US,D,20241223,000000,19.225,19.25,19.05,19.17,282189,0
+PTA.US,D,20241224,000000,19.16,19.35,19.12,19.25,111218,0
+PTA.US,D,20241226,000000,19.23,19.31,19.11,19.17,544661,0
+PTA.US,D,20241227,000000,19.14,19.19,19.08,19.12,254219,0
+PTA.US,D,20241230,000000,18.99,19.2,18.93,19.11,366997,0
+PTA.US,D,20241231,000000,19.135,19.3,19.07,19.22,362532,0
+PTA.US,D,20250102,000000,19.32,19.52,19.2357,19.52,113696,0
+PTA.US,D,20250103,000000,19.53,19.73,19.5,19.7,177187,0
+PTA.US,D,20250106,000000,19.75,19.77,19.51,19.58,154925,0
+PTA.US,D,20250107,000000,19.57,19.6231,19.34,19.38,191304,0
+PTA.US,D,20250108,000000,19.35,19.65,19.35,19.61,228381,0
+PTA.US,D,20250110,000000,19.57,19.57,19.4,19.46,178776,0
+PTA.US,D,20250113,000000,19.4,19.5,19.34,19.37,123744,0
+PTA.US,D,20250114,000000,19.3,19.301,19.21,19.26,112839,0
+PTA.US,D,20250115,000000,19.39,19.57,19.35,19.51,125705,0
+PTA.US,D,20250116,000000,19.595,19.595,19.49,19.56,97525,0
+PTA.US,D,20250117,000000,19.67,19.69,19.45,19.47,134544,0
+PTA.US,D,20250121,000000,19.67,19.73,19.52,19.73,135295,0
+PTA.US,D,20250122,000000,19.7435,19.76,19.56,19.67,135863,0
+PTA.US,D,20250123,000000,19.6015,19.68,19.52,19.66,84900,0
+PTA.US,D,20250124,000000,19.67,19.777,19.59,19.66,135736,0
+PTA.US,D,20250127,000000,19.66,19.71,19.62,19.66,76384,0
+PTA.US,D,20250128,000000,19.6516,19.79,19.65,19.76,105064,0
+PTA.US,D,20250129,000000,19.73,19.89,19.73,19.79,131615,0
+PTA.US,D,20250130,000000,19.8,19.91,19.8,19.91,91331,0
+PTA.US,D,20250131,000000,20.0399,20.09,19.85,19.98,309858,0
+PTA.US,D,20250203,000000,19.855,19.99,19.8,19.92,180037,0
+PTA.US,D,20250204,000000,19.83,20.03,19.83,19.92,114446,0
+PTA.US,D,20250205,000000,19.92,20.06,19.92,20.01,124375,0
+PTA.US,D,20250206,000000,20.0424,20.39,19.9807,20.25,335373,0
+PTA.US,D,20250207,000000,20.205,20.23,20.02,20.03,184917,0
+PTA.US,D,20250210,000000,20.0043,20.31,20.0043,20.13,83993,0
+PTA.US,D,20250211,000000,19.9,20.0788,19.9,20.02,96125,0
+PTA.US,D,20250212,000000,19.8,19.9843,19.79,19.87,65901,0
+PTA.US,D,20250213,000000,19.9,19.9206,19.83,19.85,81481,0
+PTA.US,D,20250214,000000,19.975,20.13,19.91,19.96,111380,0
+PTA.US,D,20250218,000000,19.96,20.05,19.8701,19.92,76797,0
+PTA.US,D,20250219,000000,19.95,19.9756,19.8501,19.91,33830,0
+PTA.US,D,20250220,000000,19.88,19.9883,19.74,19.74,87602,0
+PTA.US,D,20250221,000000,19.75,19.9,19.75,19.79,65981,0
+PTA.US,D,20250224,000000,19.8384,19.85,19.76,19.77,50485,0
+PTA.US,D,20250225,000000,19.7974,19.89,19.78,19.86,72760,0
+PTA.US,D,20250226,000000,19.9,19.99,19.8,19.97,87312,0
+PTA.US,D,20250227,000000,19.975,19.99,19.8,19.88,91133,0
+PTA.US,D,20250228,000000,19.9499,19.95,19.8,19.93,106595,0
+PTA.US,D,20250303,000000,19.925,20,19.83,19.95,163508,0
+PTA.US,D,20250304,000000,19.99,20.05,19.84,19.91,140101,0
+PTA.US,D,20250305,000000,19.9,20.01,19.75,19.92,81459,0
+PTA.US,D,20250306,000000,19.8345,19.95,19.76,19.8,59475,0
+PTA.US,D,20250307,000000,19.9,19.9891,19.7164,19.91,83766,0
+PTA.US,D,20250310,000000,19.845,19.89,19.64,19.66,105610,0
+PTA.US,D,20250311,000000,19.65,19.65,19.28,19.32,111753,0
+PTA.US,D,20250312,000000,19.35,19.35,19.19,19.24,204150,0
+PTA.US,D,20250313,000000,19.3327,19.34,19.12,19.17,141762,0
+PTA.US,D,20250314,000000,19.16,19.47,19.12,19.2,95021,0
+PTA.US,D,20250317,000000,19.4,19.48,19.26,19.32,121951,0
+PTA.US,D,20250318,000000,19.385,19.45,19.3,19.41,96561,0
+PTA.US,D,20250319,000000,19.38,19.5594,19.29,19.47,174452,0
+PTA.US,D,20250320,000000,19.49,19.69,19.49,19.6,124153,0
+PTA.US,D,20250321,000000,19.61,19.8,19.61,19.62,94390,0
+PTA.US,D,20250324,000000,19.73,19.87,19.52,19.64,127877,0
+PTA.US,D,20250325,000000,19.664,19.828,19.54,19.67,86391,0
+PTA.US,D,20250326,000000,19.63,19.6793,19.42,19.4599,112072,0
+PTA.US,D,20250327,000000,19.605,19.6367,19.28,19.4,105060,0
+PTA.US,D,20250328,000000,19.505,19.57,19.4,19.44,47177,0
+PTA.US,D,20250331,000000,19.4988,19.55,19.371,19.44,132605,0
+PTA.US,D,20250401,000000,19.55,19.68,19.48,19.6,158004,0
+PTA.US,D,20250402,000000,19.525,19.81,19.525,19.76,122257,0
+PTA.US,D,20250403,000000,19.58,19.6399,19.44,19.52,115559,0
+PTA.US,D,20250404,000000,19.24,19.35,18.445,18.57,298661,0
+PTA.US,D,20250407,000000,18.2,18.5453,17.5,17.86,281572,0
+PTA.US,D,20250408,000000,18.6708,18.6708,17.61,17.61,202760,0
+PTA.US,D,20250409,000000,17.64,18.595,17.4,18.545,280520,0
+PTA.US,D,20250410,000000,18.18,18.3673,17.89,18.04,241801,0
+PTA.US,D,20250411,000000,17.941,18.11,17.76,17.93,184203,0
+PTA.US,D,20250414,000000,18.0996,18.15,18,18.12,90987,0
+PTA.US,D,20250415,000000,18.135,18.41,18.07,18.41,85344,0
+PTA.US,D,20250416,000000,18.285,18.51,18.2023,18.35,63562,0
+PTA.US,D,20250417,000000,18.5,18.5499,18.28,18.45,63158,0
+PTA.US,D,20250421,000000,18.32,18.5152,18.1501,18.24,79792,0
+PTA.US,D,20250422,000000,18.37,18.435,18.26,18.34,88223,0
+PTA.US,D,20250423,000000,18.6549,18.75,18.43,18.53,78001,0
+PTA.US,D,20250424,000000,18.65,18.87,18.6,18.77,94896,0
+PTA.US,D,20250425,000000,18.704,18.765,18.63,18.72,67588,0
+PTA.US,D,20250428,000000,18.72,18.8,18.66,18.7,64127,0
+PTA.US,D,20250429,000000,18.98,18.98,18.7,18.71,68624,0
+PTA.US,D,20250430,000000,18.7999,18.7999,18.46,18.72,91989,0
+PTA.US,D,20250501,000000,18.78,18.9,18.71,18.86,135928,0
+PTA.US,D,20250502,000000,18.8835,19.1,18.8835,19.03,94467,0
+PTA.US,D,20250505,000000,18.94,19.24,18.8,19.06,69787,0
+PTA.US,D,20250506,000000,19.005,19.0266,18.9,18.92,93904,0
+PTA.US,D,20250507,000000,18.95,19.14,18.86,19.03,43025,0
+PTA.US,D,20250508,000000,18.9475,19.2499,18.9467,19.2,103491,0
+PTA.US,D,20250509,000000,19.2598,19.34,19.2004,19.32,77684,0
+PTA.US,D,20250512,000000,19.39,19.47,19.2,19.47,94451,0
+PTA.US,D,20250513,000000,19.3,19.5,19.14,19.42,152113,0
+PTA.US,D,20250514,000000,19.3907,19.42,19.235,19.315,49709,0
+PTA.US,D,20250515,000000,19.29,19.46,19.14,19.25,86883,0
+PTA.US,D,20250516,000000,19.27,19.32,19.2375,19.25,57371,0
+PTA.US,D,20250519,000000,19.2,19.39,19.19,19.3,84836,0
+PTA.US,D,20250520,000000,19.41,19.52,19.1914,19.49,114266,0
+PTA.US,D,20250521,000000,19.42,19.5,19.04,19.16,66018,0
+PTA.US,D,20250522,000000,19.14,19.191,19.02,19.19,99859,0
+PTA.US,D,20250523,000000,19.25,19.4,19.07,19.12,95041,0
+PTA.US,D,20250527,000000,19.255,19.37,19.16,19.3,59920,0
+PTA.US,D,20250528,000000,19.42,19.47,19.22,19.32,124279,0
+PTA.US,D,20250529,000000,19.4526,19.52,19.39,19.5,91799,0
+PTA.US,D,20250530,000000,19.4686,19.58,19.41,19.56,103305,0
+PTA.US,D,20250602,000000,19.485,19.64,19.41,19.59,180610,0
+PTA.US,D,20250603,000000,19.66,19.7,19.55,19.68,89020,0
+PTA.US,D,20250604,000000,19.6301,19.73,19.5,19.53,149901,0
+PTA.US,D,20250605,000000,19.5981,19.72,19.53,19.67,103233,0
+PTA.US,D,20250606,000000,19.735,19.82,19.65,19.8,117031,0
+PTA.US,D,20250609,000000,19.8,19.8184,19.65,19.76,75202,0
+PTA.US,D,20250610,000000,19.57,19.6,19.5102,19.54,106827,0
+PTA.US,D,20250611,000000,19.739,19.82,19.63,19.67,76660,0
+PTA.US,D,20250612,000000,19.63,19.68,19.5,19.56,110885,0
+PTA.US,D,20250613,000000,19.4801,19.56,19.35,19.38,141732,0
+PTA.US,D,20250616,000000,19.5015,19.634,19.46,19.52,65742,0
+PTA.US,D,20250617,000000,19.535,19.6099,19.39,19.45,43436,0
+PTA.US,D,20250618,000000,19.4704,19.5986,19.41,19.52,34590,0
+PTA.US,D,20250620,000000,19.41,19.65,19.41,19.61,85410,0
+PTA.US,D,20250623,000000,19.53,19.64,19.5,19.6,86673,0
+PTA.US,D,20250624,000000,19.605,19.77,19.5214,19.77,85893,0
+PTA.US,D,20250625,000000,19.85,19.86,19.72,19.74,89631,0
+PTA.US,D,20250626,000000,19.785,19.8099,19.62,19.73,132125,0
+PTA.US,D,20250627,000000,19.73,19.8,19.64,19.72,81888,0
+PTA.US,D,20250630,000000,19.7,19.85,19.7,19.8,142059,0
+PTA.US,D,20250701,000000,19.86,20,19.8438,19.99,210310,0
+PTA.US,D,20250702,000000,19.8874,20,19.8874,20,77254,0
+PTA.US,D,20250703,000000,19.915,20.1253,19.9025,20.07,61522,0
+PTA.US,D,20250707,000000,20.06,20.0983,19.86,20.02,68684,0
+PTA.US,D,20250708,000000,20.02,20.09,19.9,20.06,78515,0
+PTA.US,D,20250709,000000,20.0676,20.155,20.01,20.12,75884,0
+PTA.US,D,20250710,000000,20.03,20.11,19.98,19.987,146817,0
+PTA.US,D,20250711,000000,20.01,20.08,19.95,19.95,67513,0
+PTA.US,D,20250714,000000,20,20.1,20,20.06,96974,0
+PTA.US,D,20250715,000000,20.04,20.08,19.9,19.97,77341,0
+PTA.US,D,20250716,000000,19.975,20.04,19.9084,20.01,73676,0
+PTA.US,D,20250717,000000,19.96,20.03,19.94,20.02,69607,0
+PTA.US,D,20250718,000000,20.01,20.06,19.61,19.61,185396,0
+PTA.US,D,20250721,000000,19.83,19.8823,19.76,19.79,96974,0
+PTA.US,D,20250722,000000,19.825,19.87,19.71,19.73,73369,0
+PTA.US,D,20250723,000000,19.74,19.8,19.69,19.7093,68883,0
+PTA.US,D,20250724,000000,19.75,19.92,19.7018,19.87,109476,0
+PTA.US,D,20250725,000000,19.8206,20.01,19.7914,19.88,82336,0
+PTA.US,D,20250728,000000,19.94,19.97,19.75,19.9,64232,0
+PTA.US,D,20250729,000000,19.91,20.05,19.8683,19.98,60173,0
+PTA.US,D,20250730,000000,19.98,20.05,19.8788,20,118761,0
+PTA.US,D,20250731,000000,20.08,20.25,20.04,20.12,97883,0
+PTA.US,D,20250801,000000,20.06,20.21,19.9501,20.11,66770,0
+PTA.US,D,20250804,000000,20.145,20.29,20.1,20.22,118261,0
+PTA.US,D,20250805,000000,20.24,20.29,20.1101,20.18,76693,0
+PTA.US,D,20250806,000000,20.22,20.3,20.15,20.16,79722,0
+PTA.US,D,20250807,000000,20.17,20.19,20.05,20.12,97132,0
+PTA.US,D,20250808,000000,20.12,20.299,20.06,20.19,88276,0
+PTA.US,D,20250811,000000,20.2214,20.37,20.05,20.15,121565,0
+PTA.US,D,20250812,000000,20.14,20.2999,20.027,20.12,45646,0
+PTA.US,D,20250813,000000,20.1684,20.19,19.88,19.93,404509,0
+PTA.US,D,20250814,000000,19.92,19.95,19.8,19.82,169866,0
+PTA.US,D,20250815,000000,19.955,20.0095,19.84,19.94,84122,0
+PTA.US,D,20250818,000000,20.075,20.19,19.9515,20.08,107646,0
+PTA.US,D,20250819,000000,20.1,20.2,20.0401,20.18,113109,0
+PTA.US,D,20250820,000000,20.2,20.245,20.0534,20.1,60870,0
+PTA.US,D,20250821,000000,20.14,20.22,19.96,20.0301,84306,0
+PTA.US,D,20250822,000000,20.04,20.33,20.0224,20.27,39450,0
+PTA.US,D,20250825,000000,20.3,20.33,20.1201,20.145,91773,0
+PTA.US,D,20250826,000000,20.2,20.34,20.1208,20.2,88781,0
+PTA.US,D,20250827,000000,20.26,20.29,20.0475,20.09,98670,0
+PTA.US,D,20250828,000000,20.225,20.32,20.05,20.22,139262,0
+PTA.US,D,20250829,000000,20.2,20.3,20.1,20.18,117016,0
+PTA.US,D,20250902,000000,20.16,20.3,20.0891,20.22,192903,0
+PTA.US,D,20250903,000000,20.28,20.3,20.11,20.22,111601,0
+PTA.US,D,20250904,000000,20.245,20.28,20.1362,20.28,64896,0
+PTA.US,D,20250905,000000,20.33,20.54,20.305,20.47,195256,0
+PTA.US,D,20250908,000000,20.4945,20.74,20.43,20.52,166359,0
+PTA.US,D,20250909,000000,20.4101,20.57,20.33,20.56,111162,0
+PTA.US,D,20250910,000000,20.56,20.58,20.435,20.53,86885,0
+PTA.US,D,20250911,000000,20.65,20.75,20.4,20.58,131880,0
+PTA.US,D,20250912,000000,20.58,20.6299,20.48,20.58,67642,0
+PTA.US,D,20250915,000000,20.605,20.75,20.55,20.75,120178,0
+PTA.US,D,20250916,000000,20.77,20.7899,20.6,20.69,160688,0
+PTA.US,D,20250917,000000,20.73,20.7833,20.6,20.695,59743,0
+PTA.US,D,20250918,000000,20.74,20.88,20.6606,20.74,91992,0
+PTA.US,D,20250919,000000,20.85,20.9,20.7501,20.88,97934,0
+PTA.US,D,20250922,000000,20.795,20.88,20.71,20.83,69433,0
+PTA.US,D,20250923,000000,20.88,20.9,20.7,20.81,66179,0
+PTA.US,D,20250924,000000,20.79,20.8391,20.5,20.5,111544,0
+PTA.US,D,20250925,000000,20.6465,20.68,20.4282,20.52,123685,0
+PTA.US,D,20250926,000000,20.66,20.6841,20.44,20.56,115031,0
+PTA.US,D,20250929,000000,20.5604,20.66,20.43,20.5,97231,0
+PTA.US,D,20250930,000000,20.575,20.6999,20.3801,20.41,118282,0
+PTA.US,D,20251001,000000,20.51,20.92,20.42,20.73,183234,0
+PTA.US,D,20251002,000000,20.75,20.75,20.42,20.5,135674,0
+PTA.US,D,20251003,000000,20.6,20.6585,20.4622,20.55,117260,0
+PTA.US,D,20251006,000000,20.5296,20.7,20.4587,20.52,118481,0
+PTA.US,D,20251007,000000,20.54,20.57,20.4206,20.48,193745,0
+PTA.US,D,20251008,000000,20.648,20.648,20.46,20.52,114321,0
+PTA.US,D,20251009,000000,20.55,20.605,20.38,20.44,101051,0
+PTA.US,D,20251010,000000,20.46,20.5038,20.1201,20.2,100137,0
+PTA.US,D,20251013,000000,20.245,20.42,20.14,20.41,91958,0
+PTA.US,D,20251014,000000,20.205,20.2505,20.01,20.05,183312,0
+PTA.US,D,20251015,000000,20.1361,20.24,19.96,20.14,197287,0
+PTA.US,D,20251016,000000,20.1563,20.21,19.9,19.99,120928,0
+PTA.US,D,20251017,000000,20.035,20.18,19.76,19.85,136780,0
+PTA.US,D,20251020,000000,19.9033,19.969,19.68,19.85,164621,0
+PTA.US,D,20251021,000000,19.815,20,19.73,19.82,257843,0
+PTA.US,D,20251022,000000,19.92,19.9297,19.69,19.79,107764,0
+PTA.US,D,20251023,000000,19.82,19.94,19.7024,19.91,166695,0
+PTA.US,D,20251024,000000,19.93,19.99,19.86,19.94,139752,0
+PTA.US,D,20251027,000000,20.035,20.08,19.92,19.98,80260,0
+PTA.US,D,20251028,000000,20.102,20.102,19.84,19.98,134298,0
+PTA.US,D,20251029,000000,20.0172,20.12,19.875,19.95,121079,0
+PTA.US,D,20251030,000000,19.96,20,19.91,19.98,109866,0
+PTA.US,D,20251031,000000,20.055,20.15,19.9,19.94,146002,0
+PTA.US,D,20251103,000000,19.9518,19.97,19.82,19.93,194670,0
+PTA.US,D,20251104,000000,19.92,19.97,19.77,19.84,211270,0
+PTA.US,D,20251105,000000,19.86,19.915,19.71,19.91,162706,0
+PTA.US,D,20251106,000000,19.91,19.93,19.8,19.85,104527,0
+PTA.US,D,20251107,000000,19.8,19.9,19.75,19.88,100821,0
+PTA.US,D,20251110,000000,19.9685,19.98,19.85,19.91,146008,0
+PTA.US,D,20251111,000000,19.9007,19.97,19.8615,19.93,108010,0
+PTA.US,D,20251112,000000,19.88,19.92,19.76,19.86,161790,0
+PTA.US,D,20251113,000000,19.85,19.87,19.42,19.49,240468,0
+PTA.US,D,20251114,000000,19.55,19.6,19.45,19.58,160415,0
+PTA.US,D,20251117,000000,19.58,19.63,19.25,19.37,247968,0
+PTA.US,D,20251118,000000,19.3994,19.44,19.2,19.31,256660,0
+PTA.US,D,20251119,000000,19.3867,19.39,19.04,19.11,314117,0
+PTA.US,D,20251120,000000,19.3095,19.33,18.94,18.99,141180,0
+PTA.US,D,20251121,000000,19.095,19.1445,18.87,19.08,196107,0
+PTA.US,D,20251124,000000,19.1999,19.1999,19.03,19.17,175041,0
+PTA.US,D,20251125,000000,19.19,19.35,19.19,19.35,121932,0
+PTA.US,D,20251126,000000,19.4112,19.4699,19.23,19.43,193312,0
+PTA.US,D,20251128,000000,19.475,19.57,19.43,19.54,89010,0
+PTA.US,D,20251201,000000,19.43,19.5399,19.32,19.35,215962,0
+PTA.US,D,20251202,000000,19.4,19.46,19.2877,19.42,154653,0
+PTA.US,D,20251203,000000,19.47,19.52,19.29,19.5,120245,0
+PTA.US,D,20251204,000000,19.58,19.59,19.41,19.47,127436,0
+PTA.US,D,20251205,000000,19.4683,19.52,19.38,19.47,246714,0
+PTA.US,D,20251208,000000,19.5,19.55,19.36,19.51,216900,0
+PTA.US,D,20251209,000000,19.35,19.41,19.3,19.37,233391,0
+PTA.US,D,20251210,000000,19.35,19.4046,19.27,19.3,246202,0
+PTA.US,D,20251211,000000,19.33,19.4,19.3195,19.38,192514,0
+PTA.US,D,20251212,000000,19.3501,19.39,19.2211,19.24,236632,0
+PTA.US,D,20251215,000000,19.31,19.365,19.17,19.29,194378,0
+PTA.US,D,20251216,000000,19.23,19.41,19.21,19.38,175051,0
+PTA.US,D,20251217,000000,19.32,19.41,19.23,19.26,233041,0
+PTA.US,D,20251218,000000,19.3,19.3199,19.175,19.23,324424,0
+PTA.US,D,20251219,000000,19.24,19.32,19.18,19.25,291885,0
+PTA.US,D,20251222,000000,19.25,19.33,19.23,19.26,192123,0
+PTA.US,D,20251223,000000,19.24,19.34,19.21,19.23,264094,0
+PTA.US,D,20251224,000000,19.3499,19.3499,19.22,19.28,210974,0
+PTA.US,D,20251226,000000,19.3,19.4,19.25,19.33,301412,0
+PTA.US,D,20251229,000000,19.2,19.35,19.1,19.29,315511,0
+PTA.US,D,20251230,000000,19.33,19.39,19.2501,19.35,306658,0
+PTA.US,D,20251231,000000,19.3899,19.39,19.27,19.31,201956,0
+PTA.US,D,20260102,000000,19.3915,19.43,19.32,19.43,128301,0
+PTA.US,D,20260105,000000,19.45,19.53,19.41,19.48,152737,0
+PTA.US,D,20260106,000000,19.55,19.63,19.45,19.62,240803,0
+PTA.US,D,20260107,000000,19.585,19.68,19.5701,19.62,134767,0
+PTA.US,D,20260108,000000,19.61,19.62,19.56,19.6,185668,0
+PTA.US,D,20260109,000000,19.6199,19.66,19.5,19.55,216506,0
+PTA.US,D,20260112,000000,19.52,19.64,19.49,19.59,147276,0
+PTA.US,D,20260113,000000,19.52,19.581,19.46,19.5,215610,0
+PTA.US,D,20260114,000000,19.55,19.64,19.5,19.63,161151,0
+PTA.US,D,20260115,000000,19.67,19.75,19.6302,19.74,180087,0
+PTA.US,D,20260116,000000,19.5901,19.7195,19.5,19.51,200891,0
+PTA.US,D,20260120,000000,19.41,19.46,19.36,19.44,226289,0
+PTA.US,D,20260121,000000,19.5105,19.66,19.49,19.66,149812,0
+PTA.US,D,20260122,000000,19.7239,19.745,19.5,19.72,191233,0
+PTA.US,D,20260123,000000,19.72,19.7899,19.6491,19.7,95078,0
+PTA.US,D,20260126,000000,19.7,19.725,19.58,19.66,127299,0
+PTA.US,D,20260127,000000,19.605,19.76,19.56,19.66,198528,0
+PTA.US,D,20260128,000000,19.6425,19.78,19.6,19.66,120375,0
+PTA.US,D,20260129,000000,19.6501,19.71,19.62,19.71,106493,0
+PTA.US,D,20260130,000000,19.71,19.75,19.62,19.7,162912,0
+PTA.US,D,20260202,000000,19.75,19.75,19.63,19.64,219747,0
+PTA.US,D,20260203,000000,19.66,19.71,19.6,19.71,187101,0
+PTA.US,D,20260204,000000,19.75,19.78,19.64,19.75,190996,0
+PTA.US,D,20260205,000000,19.6546,19.74,19.6,19.66,147141,0
+PTA.US,D,20260206,000000,19.68,19.81,19.66,19.77,160542,0
+PTA.US,D,20260209,000000,19.84,19.86,19.7301,19.75,107753,0
+PTA.US,D,20260210,000000,19.69,19.72,19.57,19.65,174359,0
+PTA.US,D,20260211,000000,19.7409,19.84,19.5,19.59,215840,0
+PTA.US,D,20260212,000000,19.6101,19.715,19.59,19.625,156254,0
+PTA.US,D,20260213,000000,19.69,19.78,19.59,19.77,126642,0
+PTA.US,D,20260217,000000,19.7852,19.9,19.75,19.85,151754,0
+PTA.US,D,20260218,000000,19.8368,19.89,19.7206,19.8,159843,0
diff --git a/daily/us/nyse stocks/2/qcja.us.txt b/daily/us/nyse stocks/2/qcja.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..278bc1b3835c3dbeee3e373025601595010e74af
--- /dev/null
+++ b/daily/us/nyse stocks/2/qcja.us.txt	
@@ -0,0 +1,268 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QCJA.US,D,20250122,000000,20.0199,21.92,19.9962,20.0185,359149,0
+QCJA.US,D,20250123,000000,20,20.03,19.92,20.0299,95530,0
+QCJA.US,D,20250124,000000,20.0177,20.78,19.9409,19.9746,121428,0
+QCJA.US,D,20250127,000000,19.68,19.8284,19.68,19.78,111145,0
+QCJA.US,D,20250128,000000,19.76,19.91,19.74,19.9,79012,0
+QCJA.US,D,20250129,000000,19.8895,19.9299,19.81,19.87,83297,0
+QCJA.US,D,20250130,000000,19.92,20.41,19.8499,19.98,213945,0
+QCJA.US,D,20250131,000000,19.98,20.355,19.89,19.91,107695,0
+QCJA.US,D,20250203,000000,19.77,19.92,19.74,19.85,48588,0
+QCJA.US,D,20250204,000000,19.87,19.99,19.87,19.9312,83024,0
+QCJA.US,D,20250205,000000,19.94,19.99,19.94,19.96,49031,0
+QCJA.US,D,20250206,000000,19.9559,20.485,19.9559,20.06,109142,0
+QCJA.US,D,20250207,000000,19.99,19.99,19.92,19.94,23980,0
+QCJA.US,D,20250210,000000,20.019,20.07,20,20.02,36094,0
+QCJA.US,D,20250211,000000,20,20.03,19.95,20.02,31616,0
+QCJA.US,D,20250212,000000,19.97,20.02,19.94,20.01,41849,0
+QCJA.US,D,20250213,000000,20.06,20.1293,20.03,20.1293,23691,0
+QCJA.US,D,20250214,000000,20.14,20.18,20.0801,20.1348,34790,0
+QCJA.US,D,20250218,000000,20.13,20.19,20.1015,20.16,33195,0
+QCJA.US,D,20250219,000000,20.16,20.35,20.1308,20.1506,8773,0
+QCJA.US,D,20250220,000000,20.18,20.605,20.05,20.1255,15447,0
+QCJA.US,D,20250221,000000,20.19,20.19,19.99,19.9958,26062,0
+QCJA.US,D,20250224,000000,20.04,20.04,19.93,19.93,94116,0
+QCJA.US,D,20250225,000000,19.832,19.879,19.76,19.84,91813,0
+QCJA.US,D,20250226,000000,19.88,19.93,19.7928,19.8375,25392,0
+QCJA.US,D,20250227,000000,19.812,19.86,19.63,19.63,22161,0
+QCJA.US,D,20250228,000000,19.6194,20.185,19.59,19.7375,18643,0
+QCJA.US,D,20250303,000000,19.84,19.97,19.5292,19.54,26292,0
+QCJA.US,D,20250304,000000,19.42,20.53,19.415,19.51,57710,0
+QCJA.US,D,20250305,000000,19.72,19.72,19.48,19.64,29216,0
+QCJA.US,D,20250306,000000,19.61,19.68,19.4,19.4,17308,0
+QCJA.US,D,20250307,000000,19.43,19.51,19.31,19.46,29863,0
+QCJA.US,D,20250310,000000,19.36,19.36,19.11,19.18,19359,0
+QCJA.US,D,20250311,000000,19.18,19.2108,19.0524,19.15,45678,0
+QCJA.US,D,20250312,000000,19.23,19.36,19.182,19.27,8595,0
+QCJA.US,D,20250313,000000,19.27,19.27,19.04,19.1,25188,0
+QCJA.US,D,20250314,000000,19.15,20.15,19.15,19.34,23001,0
+QCJA.US,D,20250317,000000,19.33,19.3856,19.2565,19.38,10691,0
+QCJA.US,D,20250318,000000,19.32,19.32,19.1796,19.24,12810,0
+QCJA.US,D,20250319,000000,19.28,19.495,19.2301,19.3319,10110,0
+QCJA.US,D,20250320,000000,19.38,19.4092,19.26,19.34,17532,0
+QCJA.US,D,20250321,000000,19.29,19.38,19.2192,19.38,16172,0
+QCJA.US,D,20250324,000000,19.5,19.55,19.48,19.55,27912,0
+QCJA.US,D,20250325,000000,19.56,19.6,19.52,19.6,44625,0
+QCJA.US,D,20250326,000000,19.559,19.56,19.41,19.44,13092,0
+QCJA.US,D,20250327,000000,19.4,19.46,19.34,19.34,9607,0
+QCJA.US,D,20250328,000000,19.37,19.38,19.12,19.17,42873,0
+QCJA.US,D,20250331,000000,19.07,19.1822,19.0399,19.1822,2596,0
+QCJA.US,D,20250401,000000,19.11,19.2257,19.085,19.2257,18206,0
+QCJA.US,D,20250402,000000,19.169,19.32,19.14,19.32,40674,0
+QCJA.US,D,20250403,000000,18.97,18.97,18.815,18.83,12843,0
+QCJA.US,D,20250404,000000,18.5101,18.52,18.19,18.19,19745,0
+QCJA.US,D,20250407,000000,17.85,18.26,17.79,18.15,44566,0
+QCJA.US,D,20250408,000000,18.54,18.55,17.92,18.0084,5978,0
+QCJA.US,D,20250409,000000,18.12,19.089,17.96,19.01,75893,0
+QCJA.US,D,20250410,000000,18.739,18.76,18.38,18.57,9119,0
+QCJA.US,D,20250411,000000,18.5967,18.8,18.56,18.76,20339,0
+QCJA.US,D,20250414,000000,18.83,18.98,18.8,18.8896,34932,0
+QCJA.US,D,20250415,000000,18.96,19.01,18.89,18.9172,5431,0
+QCJA.US,D,20250416,000000,18.73,18.74,18.48,18.59,4722,0
+QCJA.US,D,20250417,000000,18.64,18.7,18.59,18.61,12529,0
+QCJA.US,D,20250421,000000,18.53,18.53,18.35,18.41,26230,0
+QCJA.US,D,20250422,000000,18.6,18.6701,18.6,18.6701,2033,0
+QCJA.US,D,20250423,000000,18.92,18.99,18.85,18.85,21094,0
+QCJA.US,D,20250424,000000,19.11,19.115,19.09,19.09,8570,0
+QCJA.US,D,20250425,000000,19.1,19.2215,19.1,19.19,2336,0
+QCJA.US,D,20250428,000000,19.1359,19.23,19.1359,19.19,8397,0
+QCJA.US,D,20250429,000000,19.22,19.29,19.22,19.2899,5618,0
+QCJA.US,D,20250430,000000,19.2,19.2812,19.05,19.2812,15501,0
+QCJA.US,D,20250501,000000,19.385,19.49,19.37,19.4,17817,0
+QCJA.US,D,20250502,000000,19.5,19.54,19.42,19.5039,2753,0
+QCJA.US,D,20250505,000000,19.45,19.5,19.44,19.443,9230,0
+QCJA.US,D,20250506,000000,19.37,19.41,19.29,19.39,14322,0
+QCJA.US,D,20250507,000000,19.379,19.4469,19.35,19.4469,3763,0
+QCJA.US,D,20250508,000000,19.51,19.57,19.51,19.52,11036,0
+QCJA.US,D,20250509,000000,19.54,19.57,19.48,19.4992,3252,0
+QCJA.US,D,20250512,000000,19.8,19.84,19.7262,19.8252,25234,0
+QCJA.US,D,20250513,000000,19.8607,20.0482,19.8607,19.9835,136911,0
+QCJA.US,D,20250514,000000,20.03,20.03,19.94,19.9985,10040,0
+QCJA.US,D,20250515,000000,20,20.06,20,20.0089,5805,0
+QCJA.US,D,20250516,000000,19.9953,20.08,19.9881,20.0562,230167,0
+QCJA.US,D,20250519,000000,20.01,20.09,20.01,20.08,36406,0
+QCJA.US,D,20250520,000000,20.04,20.05,20.025,20.0298,6048,0
+QCJA.US,D,20250521,000000,20.0575,20.09,19.9286,19.9286,1604,0
+QCJA.US,D,20250527,000000,20.09,20.09,19.95,20.0473,16221,0
+QCJA.US,D,20250528,000000,20.09,20.1399,20.0304,20.06,17411,0
+QCJA.US,D,20250530,000000,20.04,20.057,19.92,20.057,4185,0
+QCJA.US,D,20250602,000000,20.025,20.12,19.98,20.09,17459,0
+QCJA.US,D,20250603,000000,20.18,20.21,20.18,20.182,6600,0
+QCJA.US,D,20250604,000000,20.219,20.24,20.21,20.2121,3678,0
+QCJA.US,D,20250605,000000,20.239,20.28,20.139,20.1444,1923,0
+QCJA.US,D,20250606,000000,20.2318,20.239,20.2079,20.2336,5589,0
+QCJA.US,D,20250609,000000,20.28,20.29,20.2305,20.2527,10768,0
+QCJA.US,D,20250610,000000,20.29,20.3193,20.274,20.2995,4696,0
+QCJA.US,D,20250611,000000,20.3122,20.3694,20.2622,20.31,5532,0
+QCJA.US,D,20250612,000000,20.319,20.319,20.23,20.2997,3630,0
+QCJA.US,D,20250613,000000,20.2,20.26,20.16,20.16,13081,0
+QCJA.US,D,20250616,000000,20.3355,20.3355,20.24,20.29,5673,0
+QCJA.US,D,20250617,000000,20.29,20.3281,20.22,20.2509,3814,0
+QCJA.US,D,20250618,000000,20.3,20.3,20.2666,20.2666,5142,0
+QCJA.US,D,20250620,000000,20.32,20.32,20.2,20.214,10435,0
+QCJA.US,D,20250623,000000,20.27,20.35,20.19,20.35,5952,0
+QCJA.US,D,20250624,000000,20.44,20.48,20.4316,20.48,22926,0
+QCJA.US,D,20250625,000000,20.4943,20.51,20.4943,20.51,692,0
+QCJA.US,D,20250626,000000,20.57,20.58,20.545,20.5506,2550,0
+QCJA.US,D,20250627,000000,20.63,20.63,20.57,20.5844,7935,0
+QCJA.US,D,20250630,000000,20.58,20.66,20.5791,20.6394,7908,0
+QCJA.US,D,20250701,000000,20.61,20.6186,20.5846,20.5846,2428,0
+QCJA.US,D,20250702,000000,20.58,20.6499,20.58,20.625,2666,0
+QCJA.US,D,20250703,000000,20.67,20.73,20.67,20.7,17152,0
+QCJA.US,D,20250707,000000,20.62,20.71,20.57,20.6396,9477,0
+QCJA.US,D,20250708,000000,20.65,20.68,20.6431,20.6578,78577,0
+QCJA.US,D,20250709,000000,20.6533,20.71,20.6533,20.71,5093,0
+QCJA.US,D,20250710,000000,20.7,20.7051,20.69,20.7051,1640,0
+QCJA.US,D,20250711,000000,20.705,20.7069,20.68,20.68,879,0
+QCJA.US,D,20250714,000000,20.65,20.7499,20.6312,20.7148,1814,0
+QCJA.US,D,20250715,000000,20.7699,20.78,20.72,20.73,10153,0
+QCJA.US,D,20250716,000000,20.7215,20.7338,20.72,20.7338,3161,0
+QCJA.US,D,20250717,000000,20.76,20.7996,20.74,20.7895,49723,0
+QCJA.US,D,20250718,000000,20.8,20.8,20.77,20.78,13498,0
+QCJA.US,D,20250721,000000,20.85,20.88,20.8101,20.82,28722,0
+QCJA.US,D,20250722,000000,20.81,20.81,20.69,20.7799,284549,0
+QCJA.US,D,20250723,000000,20.76,20.8499,20.76,20.81,57863,0
+QCJA.US,D,20250724,000000,20.865,20.87,20.84,20.84,12612,0
+QCJA.US,D,20250725,000000,20.9,20.9106,20.87,20.9106,42572,0
+QCJA.US,D,20250728,000000,20.77,20.9357,20.77,20.9357,9967,0
+QCJA.US,D,20250729,000000,20.9768,20.9768,20.9,20.9,15693,0
+QCJA.US,D,20250730,000000,20.94,20.95,20.88,20.9117,12682,0
+QCJA.US,D,20250731,000000,20.96,20.98,20.88,20.88,17429,0
+QCJA.US,D,20250801,000000,20.76,20.77,20.71,20.7313,7458,0
+QCJA.US,D,20250804,000000,20.86,20.89,20.84,20.88,10272,0
+QCJA.US,D,20250805,000000,20.9039,20.9039,20.82,20.8353,171382,0
+QCJA.US,D,20250806,000000,20.87,20.94,20.87,20.94,6563,0
+QCJA.US,D,20250807,000000,20.99,20.99,20.91,20.952,5405,0
+QCJA.US,D,20250808,000000,21.02,21.0339,21.01,21.0339,3192,0
+QCJA.US,D,20250811,000000,21.045,21.06,21.005,21.005,5693,0
+QCJA.US,D,20250812,000000,21.06,21.12,21.06,21.1137,899,0
+QCJA.US,D,20250813,000000,21.1614,21.1614,21.105,21.1192,5608,0
+QCJA.US,D,20250814,000000,21.13,21.13,21.11,21.1298,932,0
+QCJA.US,D,20250815,000000,21.115,21.115,21.08,21.0843,8517,0
+QCJA.US,D,20250818,000000,21.07,21.1,21.07,21.0945,4715,0
+QCJA.US,D,20250819,000000,21.02,21.02,20.98,20.985,6848,0
+QCJA.US,D,20250820,000000,20.85,20.97,20.85,20.9613,5554,0
+QCJA.US,D,20250821,000000,20.95,20.95,20.89,20.92,2200,0
+QCJA.US,D,20250822,000000,21.03,21.07,21.03,21.05,3285,0
+QCJA.US,D,20250825,000000,21.0414,21.06,20.98,21.0455,8540,0
+QCJA.US,D,20250826,000000,21.05,21.05,21.04,21.04,494,0
+QCJA.US,D,20250827,000000,21.07,21.09,20.98,21.0881,9379,0
+QCJA.US,D,20250828,000000,21.06,21.145,21.06,21.1344,9169,0
+QCJA.US,D,20250829,000000,21.045,21.05,21.04,21.0483,1116,0
+QCJA.US,D,20250902,000000,20.95,20.9937,20.91,20.9937,9718,0
+QCJA.US,D,20250903,000000,21.05,21.07,20.985,20.985,4925,0
+QCJA.US,D,20250904,000000,21.08,21.13,21.05,21.125,3421,0
+QCJA.US,D,20250905,000000,21.18,21.18,21.1,21.1191,2949,0
+QCJA.US,D,20250908,000000,21.17,21.2,21.13,21.1906,13658,0
+QCJA.US,D,20250909,000000,21.18,21.2154,21.17,21.2154,32095,0
+QCJA.US,D,20250910,000000,21.21,21.57,21.19,21.205,4573,0
+QCJA.US,D,20250911,000000,21.22,21.27,21.18,21.245,7439,0
+QCJA.US,D,20250912,000000,21.26,21.29,21.23,21.275,4632,0
+QCJA.US,D,20250915,000000,21.31,21.33,21.31,21.315,3678,0
+QCJA.US,D,20250916,000000,21.33,21.33,21.305,21.3146,11299,0
+QCJA.US,D,20250917,000000,21.28,21.35,21.28,21.32,7677,0
+QCJA.US,D,20250918,000000,21.3744,21.45,21.37,21.3729,2290,0
+QCJA.US,D,20250919,000000,21.39,21.4209,21.38,21.4209,4475,0
+QCJA.US,D,20250922,000000,21.41,21.43,21.41,21.4193,2311,0
+QCJA.US,D,20250923,000000,21.42,21.42,21.36,21.375,9786,0
+QCJA.US,D,20250924,000000,21.38,21.38,21.35,21.3692,29173,0
+QCJA.US,D,20250925,000000,21.33,21.38,21.32,21.38,22961,0
+QCJA.US,D,20250926,000000,21.3635,21.39,21.35,21.3895,9023,0
+QCJA.US,D,20250929,000000,21.45,21.45,21.4,21.417,2339,0
+QCJA.US,D,20250930,000000,21.41,21.45,21.4,21.435,12672,0
+QCJA.US,D,20251001,000000,21.44,21.47,21.44,21.46,4189,0
+QCJA.US,D,20251002,000000,21.47,21.4808,21.47,21.4808,297,0
+QCJA.US,D,20251003,000000,21.49,21.5,21.4666,21.4666,10260,0
+QCJA.US,D,20251006,000000,21.5,21.5003,21.5,21.5003,440,0
+QCJA.US,D,20251007,000000,21.48,21.48,21.4692,21.4692,187,0
+QCJA.US,D,20251008,000000,21.5,21.537,21.5,21.5246,1778,0
+QCJA.US,D,20251009,000000,21.52,21.5248,21.5,21.5248,6191,0
+QCJA.US,D,20251010,000000,21.37,21.37,21.3137,21.3137,4755,0
+QCJA.US,D,20251013,000000,21.4416,21.49,21.44,21.4593,4551,0
+QCJA.US,D,20251014,000000,21.36,21.46,21.36,21.43,18753,0
+QCJA.US,D,20251015,000000,21.4,21.4652,21.4,21.4348,2001,0
+QCJA.US,D,20251016,000000,21.48,21.48,21.3917,21.3917,423,0
+QCJA.US,D,20251017,000000,21.41,21.4617,21.3838,21.4543,8374,0
+QCJA.US,D,20251020,000000,21.52,21.556,21.52,21.54,25540,0
+QCJA.US,D,20251021,000000,21.55,21.5736,21.55,21.5736,5988,0
+QCJA.US,D,20251022,000000,21.54,21.545,21.4702,21.5197,11742,0
+QCJA.US,D,20251023,000000,21.55,21.5744,21.482,21.5744,29701,0
+QCJA.US,D,20251024,000000,21.62,21.66,21.6,21.6255,2322,0
+QCJA.US,D,20251027,000000,21.695,21.695,21.6941,21.6941,1409,0
+QCJA.US,D,20251028,000000,21.7,21.715,21.7,21.7133,11565,0
+QCJA.US,D,20251029,000000,21.7,21.7138,21.7,21.7138,923,0
+QCJA.US,D,20251030,000000,21.6803,21.7,21.68,21.69,8222,0
+QCJA.US,D,20251031,000000,21.7004,21.71,21.67,21.67,10667,0
+QCJA.US,D,20251103,000000,21.728,21.728,21.68,21.7,12012,0
+QCJA.US,D,20251104,000000,21.62,21.69,21.61,21.615,4831,0
+QCJA.US,D,20251105,000000,21.61,21.71,21.6073,21.6634,8963,0
+QCJA.US,D,20251106,000000,21.62,21.63,21.53,21.56,9098,0
+QCJA.US,D,20251107,000000,21.5282,21.5599,21.4504,21.5599,3517,0
+QCJA.US,D,20251110,000000,21.62,21.71,21.62,21.68,69707,0
+QCJA.US,D,20251111,000000,21.67,21.6846,21.66,21.6846,3496,0
+QCJA.US,D,20251112,000000,21.71,21.71,21.65,21.67,8525,0
+QCJA.US,D,20251113,000000,21.6314,21.655,21.535,21.55,63758,0
+QCJA.US,D,20251114,000000,21.47,21.62,21.46,21.5809,8680,0
+QCJA.US,D,20251117,000000,21.57,21.5705,21.5,21.5322,3757,0
+QCJA.US,D,20251118,000000,21.5116,21.5116,21.4711,21.4711,1188,0
+QCJA.US,D,20251119,000000,21.53,21.54,21.47,21.5134,46215,0
+QCJA.US,D,20251120,000000,21.4147,21.6,21.33,21.3441,6045,0
+QCJA.US,D,20251121,000000,21.3905,21.45,21.29,21.432,9323,0
+QCJA.US,D,20251124,000000,21.47,21.6383,21.47,21.6383,7493,0
+QCJA.US,D,20251125,000000,21.59,21.7,21.59,21.7,1502,0
+QCJA.US,D,20251126,000000,21.73,21.77,21.73,21.74,3729,0
+QCJA.US,D,20251128,000000,21.76,21.82,21.76,21.81,11611,0
+QCJA.US,D,20251201,000000,21.7885,21.81,21.7729,21.7888,5414,0
+QCJA.US,D,20251202,000000,21.8248,21.8248,21.7901,21.8237,4842,0
+QCJA.US,D,20251203,000000,21.86,21.86,21.83,21.8505,672,0
+QCJA.US,D,20251204,000000,21.85,21.8536,21.8398,21.8536,1050,0
+QCJA.US,D,20251205,000000,21.91,21.91,21.86,21.8835,2609,0
+QCJA.US,D,20251208,000000,21.9,21.9,21.8741,21.8741,934,0
+QCJA.US,D,20251209,000000,21.87,21.92,21.87,21.8953,8851,0
+QCJA.US,D,20251210,000000,21.89,21.9286,21.88,21.9286,1357,0
+QCJA.US,D,20251211,000000,21.9,21.93,21.89,21.9292,5852,0
+QCJA.US,D,20251212,000000,21.9265,21.9265,21.8201,21.8698,9125,0
+QCJA.US,D,20251215,000000,21.905,21.905,21.87,21.8743,2868,0
+QCJA.US,D,20251216,000000,21.91,21.9251,21.86,21.8935,5386,0
+QCJA.US,D,20251217,000000,21.91,21.93,21.7931,21.7931,6684,0
+QCJA.US,D,20251218,000000,21.9,21.91,21.86,21.8834,25402,0
+QCJA.US,D,20251219,000000,21.962,21.9899,21.9301,21.9636,14617,0
+QCJA.US,D,20251222,000000,21.99,22.006,21.9801,21.9994,293995,0
+QCJA.US,D,20251223,000000,22,22.025,21.9825,21.9825,1573,0
+QCJA.US,D,20251224,000000,22.0399,22.0399,22.03,22.038,810,0
+QCJA.US,D,20251226,000000,22.04,22.04,22.02,22.04,717,0
+QCJA.US,D,20251229,000000,22.06,22.06,22.0393,22.0536,91255,0
+QCJA.US,D,20251230,000000,22.05,22.0569,22.05,22.0569,7426,0
+QCJA.US,D,20251231,000000,22.09,22.09,22.04,22.0545,6025,0
+QCJA.US,D,20260102,000000,22.04,22.08,22.03,22.0646,7640,0
+QCJA.US,D,20260105,000000,22.085,22.0865,22.07,22.085,2049,0
+QCJA.US,D,20260106,000000,22.09,22.1,22.08,22.0877,4147,0
+QCJA.US,D,20260107,000000,22.085,22.09,22.0801,22.0886,5863,0
+QCJA.US,D,20260108,000000,22.087,22.14,22.085,22.1098,88493,0
+QCJA.US,D,20260109,000000,22.14,22.16,22.1127,22.14,90480,0
+QCJA.US,D,20260112,000000,22.145,22.16,22.13,22.15,62140,0
+QCJA.US,D,20260113,000000,22.15,22.16,22.12,22.1361,46470,0
+QCJA.US,D,20260114,000000,22.12,22.15,22.1,22.12,21649,0
+QCJA.US,D,20260115,000000,22.1201,22.16,22.1201,22.16,38205,0
+QCJA.US,D,20260116,000000,22.16,22.19,22.145,22.19,171689,0
+QCJA.US,D,20260120,000000,21.99,22.1697,21.95,21.97,227288,0
+QCJA.US,D,20260121,000000,21.99,22.15,21.955,22.09,123421,0
+QCJA.US,D,20260122,000000,22.15,22.2,22.1088,22.17,61654,0
+QCJA.US,D,20260123,000000,22.16,22.23,22.14,22.2001,50934,0
+QCJA.US,D,20260126,000000,22.22,22.26,22.19,22.25,35114,0
+QCJA.US,D,20260127,000000,22.25,22.31,22.25,22.31,83313,0
+QCJA.US,D,20260128,000000,22.325,22.353,22.28,22.353,39291,0
+QCJA.US,D,20260129,000000,22.25,22.277,22.1,22.27,157909,0
+QCJA.US,D,20260130,000000,22.22,22.2225,22.135,22.18,50036,0
+QCJA.US,D,20260202,000000,22.19,22.27,22.19,22.25,17309,0
+QCJA.US,D,20260203,000000,22.16,22.16,22.03,22.0904,87254,0
+QCJA.US,D,20260204,000000,22.07,22.12,21.865,21.9414,29271,0
+QCJA.US,D,20260205,000000,21.885,21.8999,21.7886,21.8252,41971,0
+QCJA.US,D,20260206,000000,21.88,22.5,21.88,22.08,57865,0
+QCJA.US,D,20260209,000000,22,22.14,21.98,22.14,25313,0
+QCJA.US,D,20260210,000000,22.08,22.13,22.06,22.09,22800,0
+QCJA.US,D,20260211,000000,22.14,22.14,22.02,22.08,40316,0
+QCJA.US,D,20260212,000000,22.12,22.12,21.91,21.9163,28074,0
+QCJA.US,D,20260213,000000,21.92,21.99,21.89,21.9,21779,0
+QCJA.US,D,20260217,000000,21.86,21.94,21.82,21.8901,15873,0
+QCJA.US,D,20260218,000000,21.99,22.05,21.93,21.99,50721,0
diff --git a/daily/us/nyse stocks/2/raay.us.txt b/daily/us/nyse stocks/2/raay.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..73a5f03e2df15bacef426397204d698c50b39013
--- /dev/null
+++ b/daily/us/nyse stocks/2/raay.us.txt	
@@ -0,0 +1,2 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RAAY.US,D,20260218,000000,100.07,100.09,100.07,100.086,1150,0
diff --git a/daily/us/nyse stocks/2/res.us.txt b/daily/us/nyse stocks/2/res.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3cbc78f6c0f40446240f0d5b8feb6941bc3e11c7
--- /dev/null
+++ b/daily/us/nyse stocks/2/res.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RES.US,D,20050225,000000,2.88322,2.88899,2.79971,2.87804,606390.79454165,0
+RES.US,D,20050228,000000,2.89984,2.97261,2.8665,2.87804,979483.95586803,0
+RES.US,D,20050301,000000,2.8665,2.88899,2.74387,2.7604,1251815.2292297,0
+RES.US,D,20050302,000000,2.75502,2.79383,2.66584,2.70475,1346218.5279715,0
+RES.US,D,20050303,000000,2.72148,2.84978,2.72148,2.82728,783404.51474646,0
+RES.US,D,20050304,000000,2.85555,2.91686,2.84978,2.89417,652686.22689898,0
+RES.US,D,20050307,000000,2.83296,2.85555,2.79383,2.82191,394879.5426343,0
+RES.US,D,20050308,000000,2.8442,2.89417,2.82191,2.84978,817905.06047455,0
+RES.US,D,20050309,000000,2.8665,2.8665,2.75502,2.75502,496546.64293741,0
+RES.US,D,20050310,000000,2.75502,2.75502,2.57098,2.65459,1445167.9819091,0
+RES.US,D,20050311,000000,2.62672,2.68265,2.60432,2.62672,681431.99318822,0
+RES.US,D,20050314,000000,2.5876,2.59885,2.46498,2.59337,1180105.5334846,0
+RES.US,D,20050315,000000,2.54859,2.58222,2.46498,2.49274,656015.72045002,0
+RES.US,D,20050316,000000,2.46498,2.55436,2.45393,2.49852,571290.45773028,0
+RES.US,D,20050317,000000,2.47602,2.55994,2.47045,2.55436,297748.55077505,0
+RES.US,D,20050318,000000,2.55436,2.55436,2.48169,2.49274,545874.1849921,0
+RES.US,D,20050321,000000,2.47602,2.49274,2.40366,2.44836,700796.10263385,0
+RES.US,D,20050322,000000,2.43173,2.48169,2.36465,2.44836,863592.66434716,0
+RES.US,D,20050323,000000,2.39799,2.42038,2.31428,2.36465,965261.77400063,0
+RES.US,D,20050324,000000,2.3312,2.42038,2.31428,2.38136,547687.62369446,0
+RES.US,D,20050328,000000,2.36465,2.41481,2.35917,2.37002,775841.31998114,0
+RES.US,D,20050329,000000,2.36465,2.43173,2.3312,2.34783,617886.28796684,0
+RES.US,D,20050330,000000,2.35917,2.39799,2.31428,2.3756,449043.59101208,0
+RES.US,D,20050331,000000,2.38136,2.52639,2.3756,2.50957,708664.7186543,0
+RES.US,D,20050401,000000,2.52639,2.57098,2.47602,2.52639,474459.86375027,0
+RES.US,D,20050404,000000,2.52639,2.64344,2.51504,2.53744,803682.87860714,0
+RES.US,D,20050405,000000,2.54859,2.56541,2.52081,2.54291,452068.66798317,0
+RES.US,D,20050406,000000,2.54859,2.66584,2.54859,2.64344,798236.53444896,0
+RES.US,D,20050407,000000,2.65997,2.68265,2.57636,2.61,804285.68371596,0
+RES.US,D,20050408,000000,2.5876,2.64344,2.52639,2.55994,576132.99210447,0
+RES.US,D,20050411,000000,2.55994,2.63787,2.54859,2.61,924108.26922153,0
+RES.US,D,20050412,000000,2.61547,2.62672,2.53744,2.58222,1342289.2433372,0
+RES.US,D,20050413,000000,2.57098,2.62124,2.50957,2.52639,890218.5660037,0
+RES.US,D,20050414,000000,2.52081,2.5876,2.50957,2.51504,558579.30733564,0
+RES.US,D,20050415,000000,2.52081,2.58222,2.50957,2.50957,788549.45635023,0
+RES.US,D,20050418,000000,2.50957,2.57098,2.50957,2.55436,623940.46060975,0
+RES.US,D,20050419,000000,2.5876,2.62672,2.55994,2.59337,473250.2348319,0
+RES.US,D,20050420,000000,2.57636,2.57636,2.50957,2.51504,1569837.1204896,0
+RES.US,D,20050421,000000,2.53744,2.55436,2.51504,2.52639,1049988.0413955,0
+RES.US,D,20050422,000000,2.54291,2.59885,2.53744,2.55994,1485110.8530947,0
+RES.US,D,20050425,000000,2.57098,2.62672,2.56541,2.59337,482331.49379627,0
+RES.US,D,20050426,000000,2.61,2.62672,2.52081,2.52081,558579.30733564,0
+RES.US,D,20050427,000000,2.51504,2.54859,2.48727,2.48727,548897.25261283,0
+RES.US,D,20050428,000000,2.48727,2.50389,2.43701,2.48727,937423.22940017,0
+RES.US,D,20050429,000000,2.47045,2.51504,2.40366,2.40366,642095.9458122,0
+RES.US,D,20050502,000000,2.40914,2.47602,2.38694,2.47045,554949.41590537,0
+RES.US,D,20050503,000000,2.47602,2.48727,2.43173,2.44836,795209.4481275,0
+RES.US,D,20050504,000000,2.43701,2.49274,2.42586,2.43701,616678.66839884,0
+RES.US,D,20050505,000000,2.43701,2.50389,2.43701,2.49274,246912.99127314,0
+RES.US,D,20050506,000000,2.50389,2.50389,2.47602,2.48169,353425.63997597,0
+RES.US,D,20050509,000000,2.47602,2.53744,2.46498,2.49852,211813.65913695,0
+RES.US,D,20050510,000000,2.49852,2.52081,2.43701,2.43701,487170.00946972,0
+RES.US,D,20050511,000000,2.43701,2.46498,2.43701,2.44836,358871.98413416,0
+RES.US,D,20050512,000000,2.43173,2.43173,2.225,2.23087,870250.64677406,0
+RES.US,D,20050513,000000,2.23087,2.29785,2.17493,2.19732,482331.49379627,0
+RES.US,D,20050516,000000,2.19165,2.24202,2.17493,2.21395,519247.27866036,0
+RES.US,D,20050517,000000,2.1803,2.3088,2.1803,2.28103,530138.96230155,0
+RES.US,D,20050518,000000,2.31428,2.31428,2.2472,2.30333,481722.66063636,0
+RES.US,D,20050519,000000,2.32005,2.35917,2.31428,2.3536,462358.55119071,0
+RES.US,D,20050520,000000,2.35917,2.36465,2.31428,2.34185,338294.22706943,0
+RES.US,D,20050523,000000,2.33688,2.3536,2.29785,2.3312,531952.40100391,0
+RES.US,D,20050524,000000,2.31428,2.36465,2.30333,2.3312,386710.52873462,0
+RES.US,D,20050525,000000,2.34783,2.38136,2.31428,2.34783,460541.09378762,0
+RES.US,D,20050526,000000,2.3312,2.42586,2.32543,2.40914,334063.53988069,0
+RES.US,D,20050527,000000,2.39799,2.47045,2.39799,2.45393,189421.45869467,0
+RES.US,D,20050531,000000,2.43701,2.47602,2.42586,2.44268,291090.56834814,0
+RES.US,D,20050601,000000,2.42586,2.49852,2.41481,2.47045,269910.00617459,0
+RES.US,D,20050602,000000,2.45951,2.45951,2.40366,2.40914,283828.77613723,0
+RES.US,D,20050603,000000,2.40366,2.51504,2.37002,2.47602,225128.61931558,0
+RES.US,D,20050606,000000,2.50389,2.52081,2.47045,2.50957,262041.39015414,0
+RES.US,D,20050607,000000,2.50957,2.60432,2.50957,2.54859,574316.53937655,0
+RES.US,D,20050608,000000,2.54859,2.59337,2.54859,2.57636,377634.29314616,0
+RES.US,D,20050609,000000,2.55994,2.65459,2.55994,2.65459,236626.12209114,0
+RES.US,D,20050610,000000,2.66584,2.73253,2.65997,2.68803,254177.79750959,0
+RES.US,D,20050613,000000,2.62672,2.67112,2.61,2.67112,213022.28338013,0
+RES.US,D,20050614,000000,2.67112,2.6935,2.65459,2.68803,145847.69140366,0
+RES.US,D,20050615,000000,2.6935,2.73253,2.68265,2.72705,312272.13519688,0
+RES.US,D,20050616,000000,2.71043,2.81086,2.71043,2.81086,187001.19618276,0
+RES.US,D,20050617,000000,2.83296,2.88322,2.82191,2.83296,523480.97987464,0
+RES.US,D,20050620,000000,2.84978,2.89417,2.84978,2.86063,148875.7824003,0
+RES.US,D,20050621,000000,2.86063,2.88322,2.79971,2.83296,295932.09804714,0
+RES.US,D,20050622,000000,2.83873,2.83873,2.76597,2.81643,230575.96814895,0
+RES.US,D,20050623,000000,2.79383,2.83296,2.76597,2.77722,186394.37237321,0
+RES.US,D,20050624,000000,2.77722,2.78836,2.67708,2.7161,432099.74407834,0
+RES.US,D,20050627,000000,2.72148,2.79971,2.71043,2.7604,369157.84864097,0
+RES.US,D,20050628,000000,2.78298,2.82191,2.74935,2.81643,274753.54522395,0
+RES.US,D,20050629,000000,2.81086,2.85555,2.79971,2.84978,175505.70275757,0
+RES.US,D,20050630,000000,2.84978,2.87804,2.79383,2.79383,714717.88662204,0
+RES.US,D,20050701,000000,2.79383,2.80518,2.74935,2.80518,341926.12785006,0
+RES.US,D,20050705,000000,2.81086,2.96126,2.81086,2.96126,182157.6571334,0
+RES.US,D,20050706,000000,2.97261,3.00594,2.89417,2.93886,228760.52009622,0
+RES.US,D,20050707,000000,2.89417,2.89417,2.81086,2.84978,342529.93763406,0
+RES.US,D,20050708,000000,2.8442,2.95011,2.8442,2.92214,304404.5238516,0
+RES.US,D,20050711,000000,2.89984,3.05064,2.89984,3.04487,318931.12229897,0
+RES.US,D,20050712,000000,3.06179,3.13972,3.02834,3.10637,1056645.0191472,0
+RES.US,D,20050713,000000,3.10637,3.10637,3.02834,3.09523,409705.53428571,0
+RES.US,D,20050714,000000,3.10637,3.13972,2.98345,3.02834,631204.26217102,0
+RES.US,D,20050715,000000,3.02267,3.02267,2.95011,2.97798,694745.94869167,0
+RES.US,D,20050718,000000,2.97261,2.97261,2.88322,2.90551,240859.8233054,0
+RES.US,D,20050719,000000,2.93359,2.97798,2.92214,2.96126,1580125.9990219,0
+RES.US,D,20050720,000000,2.96673,2.97261,2.90551,2.97261,545874.1849921,0
+RES.US,D,20050721,000000,2.97261,2.97261,2.90551,2.95011,421806.84684525,0
+RES.US,D,20050722,000000,2.97798,3.18988,2.97798,3.17874,1284795.7014084,0
+RES.US,D,20050725,000000,3.20123,3.229,3.16202,3.17337,653598.47196365,0
+RES.US,D,20050726,000000,3.18988,3.18988,3.12877,3.17337,574316.53937655,0
+RES.US,D,20050727,000000,3.26265,3.26265,3.13972,3.21218,1141370.281867,0
+RES.US,D,20050728,000000,3.23468,3.27907,3.22343,3.24035,1095373.2380386,0
+RES.US,D,20050729,000000,3.25678,3.28445,3.18988,3.21766,610625.50043111,0
+RES.US,D,20050801,000000,3.229,3.29589,3.229,3.2511,419390.60303407,0
+RES.US,D,20050802,000000,3.229,3.44101,3.229,3.43524,1919024.0358753,0
+RES.US,D,20050803,000000,3.46889,3.56912,3.45774,3.48003,1779832.3175482,0
+RES.US,D,20050804,000000,3.49665,3.51895,3.44101,3.46321,551315.50577437,0
+RES.US,D,20050805,000000,3.46321,3.46321,3.36288,3.44659,732270.56671567,0
+RES.US,D,20050808,000000,3.50212,3.5302,3.43524,3.45216,313483.7734656,0
+RES.US,D,20050809,000000,3.46889,3.49127,3.39632,3.43524,327401.53875306,0
+RES.US,D,20050810,000000,3.45774,3.55259,3.45774,3.50212,530138.96230155,0
+RES.US,D,20050811,000000,3.51895,3.53557,3.45774,3.49127,308644.25311696,0
+RES.US,D,20050812,000000,3.50212,3.53557,3.32376,3.36836,428470.85732326,0
+RES.US,D,20050815,000000,3.35183,3.35183,3.24035,3.33501,375815.83106788,0
+RES.US,D,20050816,000000,3.32376,3.32376,3.20681,3.20681,301982.25198933,0
+RES.US,D,20050817,000000,3.19546,3.22343,3.05602,3.15087,788549.45635023,0
+RES.US,D,20050818,000000,3.11742,3.15087,3.03392,3.11742,924719.11173179,0
+RES.US,D,20050819,000000,3.13972,3.27907,3.13972,3.2511,608208.25194474,0
+RES.US,D,20050822,000000,3.2738,3.29589,3.21218,3.24035,543452.91780501,0
+RES.US,D,20050823,000000,3.25678,3.29041,3.21766,3.27907,377026.46466143,0
+RES.US,D,20050824,000000,3.29041,3.43524,3.27907,3.39632,830305.76623815,0
+RES.US,D,20050825,000000,3.41284,3.42429,3.33501,3.39632,856327.8581107,0
+RES.US,D,20050826,000000,3.41862,3.44659,3.28445,3.30714,708664.7186543,0
+RES.US,D,20050829,000000,3.30714,3.35183,3.30126,3.32376,488983.44817208,0
+RES.US,D,20050830,000000,3.34616,3.55259,3.34616,3.5302,1129264.9506068,0
+RES.US,D,20050831,000000,3.56374,4.00418,3.56374,3.83119,3386586.227577,0
+RES.US,D,20050901,000000,3.96526,4.03762,3.88156,3.96526,1350155.8500073,0
+RES.US,D,20050902,000000,3.96526,3.97074,3.66397,3.69741,867827.3702366,0
+RES.US,D,20050906,000000,3.7424,3.86473,3.64177,3.85369,672352.74357421,0
+RES.US,D,20050907,000000,3.8924,3.92027,3.78133,3.79794,679618.55448585,0
+RES.US,D,20050908,000000,3.81466,3.83119,3.71971,3.71971,515615.37787972,0
+RES.US,D,20050909,000000,3.75883,3.83706,3.73086,3.83119,347981.30516815,0
+RES.US,D,20050912,000000,3.83706,3.83706,3.69194,3.79794,667511.21387521,0
+RES.US,D,20050913,000000,3.79794,3.83706,3.75315,3.75315,528325.52359918,0
+RES.US,D,20050914,000000,3.79794,3.81466,3.72548,3.73643,538007.578322,0
+RES.US,D,20050915,000000,3.75883,3.85369,3.75315,3.79794,496849.050167,0
+RES.US,D,20050916,000000,3.7867,3.98189,3.7867,3.92027,1663643.6421737,0
+RES.US,D,20050919,000000,3.9986,4.1714,3.9986,4.16583,1109902.8505115,0
+RES.US,D,20050920,000000,4.18812,4.32767,4.08789,4.13815,1278139.7283318,0
+RES.US,D,20050921,000000,4.30517,4.33881,4.23291,4.28855,1107478.5692988,0
+RES.US,D,20050922,000000,4.29432,4.36121,4.18255,4.27731,1000966.9252712,0
+RES.US,D,20050923,000000,4.26088,4.26088,4.10481,4.15468,785522.37002877,0
+RES.US,D,20050926,000000,4.1714,4.34419,4.1493,4.31662,492615.34895272,0
+RES.US,D,20050927,000000,4.32209,4.32209,4.26088,4.28855,530739.75806001,0
+RES.US,D,20050928,000000,4.30517,4.32209,4.22166,4.27731,441778.78477563,0
+RES.US,D,20050929,000000,4.26088,4.29432,4.24963,4.26636,723796.13156086,0
+RES.US,D,20050930,000000,4.26088,4.27731,4.24386,4.25521,495641.43059899,0
+RES.US,D,20051003,000000,4.31074,4.32767,4.1493,4.22166,1134714.3087905,0
+RES.US,D,20051004,000000,4.19956,4.22166,4.04897,4.18255,1103847.6731934,0
+RES.US,D,20051005,000000,4.18255,4.18255,3.7424,3.80332,2025536.6845781,0
+RES.US,D,20051006,000000,3.7867,3.83119,3.60245,3.79794,1479665.5136116,0
+RES.US,D,20051007,000000,3.79794,3.9986,3.79794,3.96526,997339.04319126,0
+RES.US,D,20051010,000000,3.99283,4.01542,3.82024,3.85936,772210.42387568,0
+RES.US,D,20051011,000000,3.82561,4.01542,3.82561,3.97631,910797.32774361,0
+RES.US,D,20051012,000000,3.98189,3.98746,3.86473,3.91499,1106267.9357053,0
+RES.US,D,20051013,000000,3.8924,3.8924,3.71971,3.77555,1288430.6162145,0
+RES.US,D,20051014,000000,3.79794,3.80899,3.66975,3.79794,1459091.7752476,0
+RES.US,D,20051017,000000,3.79794,3.88156,3.76958,3.85369,809732.02787414,0
+RES.US,D,20051018,000000,3.85936,3.91499,3.64177,3.64177,706241.44211685,0
+RES.US,D,20051019,000000,3.61948,3.6584,3.51895,3.65262,1690871.3442638,0
+RES.US,D,20051020,000000,3.636,3.69741,3.48003,3.5077,541031.65061791,0
+RES.US,D,20051021,000000,3.5077,3.6807,3.5077,3.65262,690510.23812703,0
+RES.US,D,20051024,000000,3.636,3.7867,3.636,3.75883,413943.25420071,0
+RES.US,D,20051025,000000,3.77555,3.88156,3.7424,3.88156,571896.27686464,0
+RES.US,D,20051026,000000,4.13228,4.27731,4.11566,4.23291,2699704.8762051,0
+RES.US,D,20051027,000000,4.28855,4.55073,4.25521,4.46692,3340598.2258252,0
+RES.US,D,20051028,000000,4.46692,4.5563,4.32209,4.534,1396147.8704598,0
+RES.US,D,20051031,000000,4.66211,4.72351,4.42252,4.53978,1942021.0507768,0
+RES.US,D,20051101,000000,4.52265,4.60646,4.46154,4.52843,1544418.838401,0
+RES.US,D,20051102,000000,4.56167,4.61233,4.46154,4.60646,1733835.2737198,0
+RES.US,D,20051103,000000,4.62308,4.83539,4.61233,4.74581,1336841.8945039,0
+RES.US,D,20051104,000000,4.79617,4.80155,4.59004,4.61761,1042725.2445094,0
+RES.US,D,20051107,000000,4.59522,4.62886,4.43925,4.59004,863592.66434716,0
+RES.US,D,20051108,000000,4.54495,4.78493,4.51738,4.70699,1287220.9872963,0
+RES.US,D,20051109,000000,4.74054,4.93005,4.65653,4.82385,1288430.6162145,0
+RES.US,D,20051110,000000,4.85759,4.85759,4.57302,4.66211,1108083.383758,0
+RES.US,D,20051111,000000,4.63433,4.75159,4.61761,4.72351,859355.94910733,0
+RES.US,D,20051114,000000,4.74054,4.85759,4.74054,4.83539,949529.56533563,0
+RES.US,D,20051115,000000,4.81847,5.01366,4.79061,4.91313,939841.48256171,0
+RES.US,D,20051116,000000,4.92448,5.23662,4.92448,5.23114,1480270.3280708,0
+RES.US,D,20051117,000000,5.24796,5.35347,5.08622,5.18646,1524447.9051458,0
+RES.US,D,20051118,000000,5.27006,5.37597,5.16426,5.29794,1043332.068319,0
+RES.US,D,20051121,000000,5.32032,5.44285,5.07488,5.27006,2134469.5957929,0
+RES.US,D,20051122,000000,5.28699,5.39827,5.14186,5.37597,1762286.6701809,0
+RES.US,D,20051123,000000,5.39827,5.42633,5.21442,5.38712,918663.9344137,0
+RES.US,D,20051125,000000,5.38712,5.39289,5.28141,5.31455,349798.76257124,0
+RES.US,D,20051128,000000,5.33147,5.33695,5.10821,5.10821,840594.64477051,0
+RES.US,D,20051129,000000,5.07488,5.31455,5.07488,5.29246,718349.78740267,0
+RES.US,D,20051130,000000,5.31455,5.55473,5.3035,5.48745,2293631.2427,0
+RES.US,D,20051201,000000,5.52666,5.66641,5.52666,5.64381,1429436.7779193,0
+RES.US,D,20051202,000000,5.68293,5.76097,5.59893,5.67149,1852454.2583581,0
+RES.US,D,20051205,000000,5.71617,5.79441,5.61594,5.74404,1276322.2709288,0
+RES.US,D,20051206,000000,5.80556,5.95615,5.79979,5.95038,1237593.0473623,0
+RES.US,D,20051207,000000,5.9895,6.02851,5.82218,5.84467,1322925.1338916,0
+RES.US,D,20051208,000000,5.88907,6.20689,5.88907,6.18469,1577100.9220508,0
+RES.US,D,20051209,000000,6.21255,6.27964,6.11242,6.26282,1412490.9216351,0
+RES.US,D,20051212,000000,6.36315,6.41909,6.31865,6.3966,1313844.8796024,0
+RES.US,D,20051213,000000,6.45801,6.61936,6.352,6.43003,1930120.6732535,0
+RES.US,D,20051214,000000,6.43003,6.45801,6.02851,6.20141,1760266.2683911,0
+RES.US,D,20051215,000000,6.21255,6.29069,5.96163,6.10118,1666262.8303715,0
+RES.US,D,20051216,000000,6.11242,6.15104,5.77779,5.78317,1983375.4905922,0
+RES.US,D,20051219,000000,5.78864,6.46916,5.78864,6.3966,3272007.0418431,0
+RES.US,D,20051220,000000,6.44138,6.62542,6.3966,6.41322,1412490.9216351,0
+RES.US,D,20051221,000000,6.44138,6.56371,6.40775,6.44138,1044136.8131392,0
+RES.US,D,20051222,000000,6.55286,6.60313,6.44646,6.58074,1110306.7299344,0
+RES.US,D,20051223,000000,6.60313,6.60851,6.40775,6.57516,449850.34518271,0
+RES.US,D,20051227,000000,6.66444,6.67002,6.10656,6.20689,1212373.6909596,0
+RES.US,D,20051228,000000,6.20689,6.3741,6.16229,6.3741,417173.2849088,0
+RES.US,D,20051229,000000,6.37997,6.42466,6.30742,6.31298,522876.16541546,0
+RES.US,D,20051230,000000,6.31298,6.62542,6.20141,6.53047,977970.9150449,0
+RES.US,D,20060103,000000,6.46916,6.51942,6.20689,6.46916,2067699.8879146,0
+RES.US,D,20060104,000000,6.46916,6.70316,6.37997,6.66444,1726781.4492714,0
+RES.US,D,20060105,000000,6.64214,6.64752,6.3966,6.40775,1132491.9672893,0
+RES.US,D,20060106,000000,6.46916,6.68644,6.46916,6.58621,1470992.1527709,0
+RES.US,D,20060109,000000,6.79275,6.89855,6.63657,6.85386,1639231.0399416,0
+RES.US,D,20060110,000000,6.88163,7.23865,6.88163,7.05462,1940613.5008477,0
+RES.US,D,20060111,000000,7.11594,7.36716,7.08259,7.30595,1772774.4743991,0
+RES.US,D,20060112,000000,7.36138,7.47864,7.13822,7.19984,1843378.0227696,0
+RES.US,D,20060113,000000,7.22203,7.31142,7.14947,7.23298,937220.28501353,0
+RES.US,D,20060117,000000,7.38358,7.45614,7.3168,7.39493,1349953.9102959,0
+RES.US,D,20060118,000000,7.3168,7.32227,7.06597,7.16072,2018880.7115016,0
+RES.US,D,20060119,000000,7.12717,7.76828,7.12717,7.66257,2588558.6655658,0
+RES.US,D,20060120,000000,7.8076,7.85786,7.5287,7.71275,1552086.5193852,0
+RES.US,D,20060123,000000,7.85786,8.22037,7.64038,8.18683,2260551.3076784,0
+RES.US,D,20060124,000000,8.1925,8.38769,8.05852,8.2985,2302510.5619529,0
+RES.US,D,20060125,000000,8.37634,8.43785,7.81308,7.96367,2590570.0252789,0
+RES.US,D,20060126,000000,8.02499,8.30378,7.89698,8.30378,1810698.9531453,0
+RES.US,D,20060127,000000,8.30378,8.48802,8.20912,8.33722,1787297.0541457,0
+RES.US,D,20060130,000000,8.40451,8.81678,8.40451,8.81061,2088276.6403041,0
+RES.US,D,20060131,000000,8.78861,8.78861,7.99164,8.20325,3862664.6230445,0
+RES.US,D,20060201,000000,8.17578,8.35971,7.8076,7.94684,2149199.1386269,0
+RES.US,D,20060202,000000,7.94684,8.01961,7.29997,7.51198,4032515.0092062,0
+RES.US,D,20060203,000000,7.62913,7.71822,7.20512,7.58992,2363026.1668273,0
+RES.US,D,20060206,000000,7.3168,7.75743,7.29997,7.6793,2549426.5672516,0
+RES.US,D,20060207,000000,7.61799,7.6567,7.23298,7.28902,1814735.738024,0
+RES.US,D,20060208,000000,7.22203,7.22203,6.69809,7.12151,2925441.3240054,0
+RES.US,D,20060209,000000,7.12151,7.43404,6.94871,6.97121,1325745.2571257,0
+RES.US,D,20060210,000000,6.8649,7.06597,6.62542,6.99361,2580888.9752313,0
+RES.US,D,20060213,000000,6.99361,7.11594,6.77055,6.93746,1551275.7465138,0
+RES.US,D,20060214,000000,6.89298,7.04924,6.70316,6.79275,1803433.1422337,0
+RES.US,D,20060215,000000,6.19584,6.35768,5.35347,5.4765,8301864.108266,0
+RES.US,D,20060216,000000,5.4765,5.67149,5.4765,5.5823,3445493.3474861,0
+RES.US,D,20060217,000000,5.68811,5.74982,5.39289,5.56001,3818285.106258,0
+RES.US,D,20060221,000000,6.07321,6.08973,5.7107,5.76097,3660128.1345323,0
+RES.US,D,20060222,000000,5.71617,5.82218,5.61037,5.82218,2193579.6600885,0
+RES.US,D,20060223,000000,5.79441,5.82218,5.67149,5.74404,1899862.8708163,0
+RES.US,D,20060224,000000,5.77202,5.86677,5.75529,5.78864,1946257.7660166,0
+RES.US,D,20060227,000000,5.78864,5.85015,5.54906,5.59893,1938189.219635,0
+RES.US,D,20060228,000000,5.54318,5.54318,5.23114,5.25324,3393444.1403651,0
+RES.US,D,20060301,000000,5.35944,5.56001,5.3481,5.54906,1738483.905784,0
+RES.US,D,20060302,000000,5.57673,5.78317,5.54906,5.7107,1905107.275263,0
+RES.US,D,20060303,000000,5.64381,5.74404,5.57673,5.63814,1325342.3823779,0
+RES.US,D,20060306,000000,5.39827,5.64381,5.25324,5.26459,1801823.6525932,0
+RES.US,D,20060307,000000,5.28141,5.31455,5.00808,5.04133,1893810.7075237,0
+RES.US,D,20060308,000000,4.97992,5.00808,4.58407,4.71834,4653025.5087467,0
+RES.US,D,20060309,000000,4.77956,4.91313,4.76274,4.89104,2074959.6707751,0
+RES.US,D,20060310,000000,4.85212,5.03038,4.74581,4.94657,1496004.5460861,0
+RES.US,D,20060313,000000,4.93005,5.10821,4.93005,5.07488,1768741.7082212,0
+RES.US,D,20060314,000000,5.19213,5.21989,5.05258,5.10821,1604936.4526257,0
+RES.US,D,20060315,000000,5.10821,5.23114,5.08622,5.1977,1234566.9657161,0
+RES.US,D,20060316,000000,5.25901,5.37597,5.13629,5.30937,1477449.2001616,0
+RES.US,D,20060317,000000,5.30937,5.33147,5.05815,5.1977,1714271.2339131,0
+RES.US,D,20060320,000000,5.23114,5.30937,5.14743,5.23662,2137494.672764,0
+RES.US,D,20060321,000000,5.17541,5.17541,4.86287,4.88526,2323890.0498124,0
+RES.US,D,20060322,000000,4.95245,5.13629,4.89651,5.05258,1100620.6565108,0
+RES.US,D,20060323,000000,5.15281,5.26459,5.0695,5.26459,1341079.6144189,0
+RES.US,D,20060324,000000,5.24219,5.38184,5.22547,5.35347,1312839.1997459,0
+RES.US,D,20060327,000000,5.35347,5.47063,5.25901,5.4541,1154281.3626228,0
+RES.US,D,20060328,000000,5.48745,5.67716,5.47063,5.64381,2034215.0687948,0
+RES.US,D,20060329,000000,5.68293,5.7328,5.57673,5.72195,1338661.3612573,0
+RES.US,D,20060330,000000,5.7328,5.79979,5.65486,5.69388,1553698.0183761,0
+RES.US,D,20060331,000000,5.68811,5.68811,5.4765,5.66641,1581944.4611002,0
+RES.US,D,20060403,000000,5.79979,5.8837,5.66641,5.67149,1257160.1011946,0
+RES.US,D,20060404,000000,5.67149,5.77779,5.59365,5.76097,1108692.216918,0
+RES.US,D,20060405,000000,5.77202,6.03986,5.7328,6.01756,1679576.7858749,0
+RES.US,D,20060406,000000,6.02851,6.08973,5.89465,5.945,1234566.9657161,0
+RES.US,D,20060407,000000,5.91156,6.02851,5.67149,5.69976,1441136.2204063,0
+RES.US,D,20060410,000000,5.69976,5.8837,5.69976,5.8616,1251916.7014231,0
+RES.US,D,20060411,000000,5.82795,5.92261,5.55473,5.58808,1353583.8017262,0
+RES.US,D,20060412,000000,5.69976,5.77779,5.59365,5.7328,1225693.6745142,0
+RES.US,D,20060413,000000,5.75529,5.95038,5.63814,5.93376,1389494.9114089,0
+RES.US,D,20060417,000000,6.00075,6.07321,5.91703,6.06743,1406838.6190648,0
+RES.US,D,20060418,000000,6.12347,6.37997,6.10118,6.3741,2367464.8217786,0
+RES.US,D,20060419,000000,6.49165,6.66444,6.352,6.65847,1940207.6120744,0
+RES.US,D,20060420,000000,6.67002,6.98783,6.65847,6.96534,2983936.5270901,0
+RES.US,D,20060421,000000,7.13822,7.24443,7.0158,7.22761,2907687.7088755,0
+RES.US,D,20060424,000000,7.22761,7.22761,6.81513,6.87615,3798511.0893384,0
+RES.US,D,20060425,000000,7.03809,7.32227,6.71451,6.93746,3035178.9800405,0
+RES.US,D,20060426,000000,6.93746,7.06019,6.56979,6.67002,3125957.4107279,0
+RES.US,D,20060427,000000,6.67002,6.79275,6.42466,6.59736,2059633.3508834,0
+RES.US,D,20060428,000000,6.61936,6.8878,6.56979,6.8649,1473413.419958,0
+RES.US,D,20060501,000000,7.35023,7.43404,7.08816,7.25,3200595.7346267,0
+RES.US,D,20060502,000000,7.43404,7.95819,7.41703,7.89698,5204956.8804073,0
+RES.US,D,20060503,000000,8.12004,8.40979,7.65153,7.7853,4463805.9897635,0
+RES.US,D,20060504,000000,7.81865,7.94147,7.8076,7.88016,3667797.8248668,0
+RES.US,D,20060505,000000,8.05285,8.24256,7.98596,8.16443,3160245.9699927,0
+RES.US,D,20060508,000000,8.40451,8.6218,7.69602,7.75743,9874927.240763,0
+RES.US,D,20060509,000000,7.71822,7.7853,7.08816,7.7853,5941659.069348,0
+RES.US,D,20060510,000000,7.83536,7.86901,7.46191,7.76828,3650852.9732579,0
+RES.US,D,20060511,000000,7.64585,7.99164,7.43404,7.43952,2695470.1703156,0
+RES.US,D,20060512,000000,7.26085,7.2945,6.49693,6.70316,5156134.6899689,0
+RES.US,D,20060515,000000,6.25725,6.44138,6.08436,6.2683,3779957.7527641,0
+RES.US,D,20060516,000000,6.3295,6.53614,6.16229,6.29617,2791896.8848728,0
+RES.US,D,20060517,000000,6.19584,6.2236,5.97288,6.03409,3620187.2726971,0
+RES.US,D,20060518,000000,6.01179,6.11242,5.64381,5.69976,3231665.3146105,0
+RES.US,D,20060519,000000,5.70503,5.8616,5.51561,5.72762,3299843.5770932,0
+RES.US,D,20060522,000000,5.58808,5.68811,5.35347,5.54906,2652303.2964731,0
+RES.US,D,20060523,000000,5.68811,6.02324,5.67149,5.7328,2940369.7925253,0
+RES.US,D,20060524,000000,5.7328,5.78864,5.33147,5.57126,3904223.0119217,0
+RES.US,D,20060525,000000,5.62132,5.81103,5.57673,5.76097,2041875.7170527,0
+RES.US,D,20060526,000000,5.76097,5.83343,5.59893,5.74982,1921245.3727013,0
+RES.US,D,20060530,000000,5.79979,5.91156,5.57673,5.58808,2589362.405711,0
+RES.US,D,20060531,000000,5.58808,5.79979,5.58808,5.79979,2871378.7478209,0
+RES.US,D,20060601,000000,5.77779,6.03986,5.7107,6.01756,2316229.4015545,0
+RES.US,D,20060602,000000,6.11242,6.25157,6.11242,6.20689,2594203.9354099,0
+RES.US,D,20060605,000000,6.35768,6.37997,6.13482,6.14587,4397237.2169214,0
+RES.US,D,20060606,000000,6.16806,6.20689,5.98403,6.07868,3029126.8167479,0
+RES.US,D,20060607,000000,6.07868,6.20141,5.79979,5.84467,2977890.3918486,0
+RES.US,D,20060608,000000,5.76097,5.8616,5.39827,5.7107,3821106.2341673,0
+RES.US,D,20060609,000000,5.73877,5.88907,5.55473,5.63266,2035825.5631106,0
+RES.US,D,20060612,000000,5.48745,5.62729,5.14186,5.15858,2364238.8097712,0
+RES.US,D,20060613,000000,4.78493,5.18058,4.76811,4.84624,3009360.8372297,0
+RES.US,D,20060614,000000,4.81847,5.10821,4.78493,5.04133,2962155.1691581,0
+RES.US,D,20060615,000000,5.11409,5.48217,5.10304,5.44285,2647462.7714493,0
+RES.US,D,20060616,000000,5.27554,5.39827,5.14186,5.33695,3245379.1308362,0
+RES.US,D,20060619,000000,5.28699,5.33147,5.00808,5.05258,1915194.2140839,0
+RES.US,D,20060620,000000,5.07488,5.16973,4.9187,4.95245,1905511.154686,0
+RES.US,D,20060621,000000,4.93005,5.3035,4.93005,5.23114,1780441.1507081,0
+RES.US,D,20060622,000000,5.39289,5.40393,5.17541,5.24796,1679978.6559475,0
+RES.US,D,20060623,000000,5.31455,5.59893,5.23662,5.53233,2049944.2634343,0
+RES.US,D,20060626,000000,5.53233,5.63814,5.40393,5.46535,2603081.2453124,0
+RES.US,D,20060627,000000,5.52666,5.61037,5.33147,5.38712,3232874.9435289,0
+RES.US,D,20060628,000000,5.39289,5.50994,5.3481,5.4988,2574033.0717937,0
+RES.US,D,20060629,000000,5.4988,5.88907,5.4988,5.87255,2307753.9617245,0
+RES.US,D,20060630,000000,5.90042,6.04514,5.78317,6.01756,2448157.3183203,0
+RES.US,D,20060703,000000,6.03409,6.31865,6.03409,6.21255,1451628.0433252,0
+RES.US,D,20060705,000000,6.21255,6.27964,5.87812,6.19046,3083190.3976076,0
+RES.US,D,20060706,000000,6.19046,6.24042,5.97288,6.09551,3279268.8340539,0
+RES.US,D,20060707,000000,6.08436,6.2236,5.72195,5.79979,2482852.7710337,0
+RES.US,D,20060710,000000,5.77202,5.91156,5.67716,5.73877,1644878.3191361,0
+RES.US,D,20060711,000000,5.8167,6.06743,5.76097,6.06216,1845396.4152089,0
+RES.US,D,20060712,000000,6.11242,6.13482,5.86677,5.90042,1899862.8708163,0
+RES.US,D,20060713,000000,5.8616,5.8616,5.55473,5.5823,2352539.3672843,0
+RES.US,D,20060714,000000,5.57673,5.66641,5.40393,5.63266,3010974.345571,0
+RES.US,D,20060717,000000,5.63266,5.63266,5.28699,5.35347,1987411.2707957,0
+RES.US,D,20060718,000000,5.41508,5.4765,5.26459,5.39827,2025738.6242897,0
+RES.US,D,20060719,000000,5.4541,5.73877,5.44285,5.69388,1462517.7176161,0
+RES.US,D,20060720,000000,5.72762,5.7328,5.10821,5.10821,2684988.3941484,0
+RES.US,D,20060721,000000,5.13071,5.13629,4.84624,4.88526,2751959.0370631,0
+RES.US,D,20060724,000000,4.87959,5.21989,4.87959,5.13071,1954728.1824707,0
+RES.US,D,20060725,000000,5.13629,5.57673,5.13629,5.50436,3626240.4406648,0
+RES.US,D,20060726,000000,5.51561,5.62729,5.18058,5.37597,3901797.7260339,0
+RES.US,D,20060727,000000,5.44285,5.44285,5.08622,5.17541,3114253.9495402,0
+RES.US,D,20060728,000000,5.18058,5.4541,5.13071,5.4096,2425966.0529144,0
+RES.US,D,20060731,000000,5.4541,5.7107,5.42075,5.69976,2571208.9298588,0
+RES.US,D,20060801,000000,5.74982,5.82218,5.4765,5.63266,1873234.9598094,0
+RES.US,D,20060802,000000,5.69388,5.87255,5.52666,5.58808,2650690.792807,0
+RES.US,D,20060803,000000,5.52666,5.77202,5.41508,5.59365,2510691.3156341,0
+RES.US,D,20060804,000000,5.59365,5.73877,5.25901,5.35944,1922861.8950681,0
+RES.US,D,20060807,000000,5.35944,5.53233,5.28141,5.38712,1247882.9305698,0
+RES.US,D,20060808,000000,5.39289,5.57673,5.34282,5.4096,1710238.467735,0
+RES.US,D,20060809,000000,5.44285,5.56558,5.35347,5.35944,1640440.66886,0
+RES.US,D,20060810,000000,5.34282,5.35944,5.20317,5.3035,1360444.7285397,0
+RES.US,D,20060811,000000,5.27554,5.39827,5.09717,5.1977,1240215.2495856,0
+RES.US,D,20060814,000000,5.1977,5.21442,4.95772,4.99713,1308400.5447946,0
+RES.US,D,20060815,000000,5.08045,5.17541,5.01913,5.15281,874286.42697761,0
+RES.US,D,20060816,000000,5.20317,5.34282,5.15281,5.23114,1266031.3830461,0
+RES.US,D,20060817,000000,5.24219,5.24219,5.02481,5.08045,1006213.3390683,0
+RES.US,D,20060818,000000,5.10821,5.24219,5.01366,5.24219,1971675.04343,0
+RES.US,D,20060821,000000,5.23114,5.33147,5.21989,5.30937,1259178.4936339,0
+RES.US,D,20060822,000000,5.27006,5.35347,5.25901,5.28699,1303961.8898434,0
+RES.US,D,20060823,000000,5.24219,5.30937,5.08045,5.10304,1145402.0433698,0
+RES.US,D,20060824,000000,5.13071,5.17541,5.0917,5.13629,842005.20872515,0
+RES.US,D,20060825,000000,5.13629,5.24219,5.13629,5.17541,1271687.7043171,0
+RES.US,D,20060828,000000,5.10304,5.16426,4.97992,5.01913,1522635.4711186,0
+RES.US,D,20060829,000000,5.0917,5.17541,5.00222,5.06363,3181635.504604,0
+RES.US,D,20060830,000000,5.04133,5.0917,4.95772,5.00808,1276927.0853879,0
+RES.US,D,20060831,000000,5.02481,5.15281,5.01913,5.06363,2435647.102962,0
+RES.US,D,20060901,000000,5.08045,5.15281,5.04133,5.13071,1872832.0850617,0
+RES.US,D,20060905,000000,5.08045,5.29794,5.06363,5.26459,4420232.2224725,0
+RES.US,D,20060906,000000,5.20317,5.24219,5.10821,5.10821,2062855.34419,0
+RES.US,D,20060907,000000,5.07488,5.19213,5.04133,5.08045,1448393.9939165,0
+RES.US,D,20060908,000000,5.07488,5.20317,5.01366,5.01913,1638425.2904462,0
+RES.US,D,20060911,000000,4.96897,5.00222,4.75686,4.79617,3243765.6224948,0
+RES.US,D,20060912,000000,4.79617,4.93005,4.78493,4.87431,2222625.824257,0
+RES.US,D,20060913,000000,4.90765,5.00808,4.86287,4.97465,1307993.6513462,0
+RES.US,D,20060914,000000,4.9412,5.01913,4.74054,4.78493,1648915.1040148,0
+RES.US,D,20060915,000000,4.79617,4.84624,4.66211,4.70132,3291780.0540874,0
+RES.US,D,20060918,000000,4.70699,4.83539,4.70699,4.77956,1869605.0683791,0
+RES.US,D,20060919,000000,4.82932,4.91313,4.6848,4.71237,4178565.6449965,0
+RES.US,D,20060920,000000,4.70132,4.76274,4.56167,4.61233,1784072.0468136,0
+RES.US,D,20060921,000000,4.63433,4.76274,4.5786,4.60089,1767932.9447001,0
+RES.US,D,20060922,000000,4.60089,4.66211,4.4278,4.46154,1795365.6005274,0
+RES.US,D,20060925,000000,4.45029,4.53978,4.28855,4.47807,3353907.1579527,0
+RES.US,D,20060926,000000,4.48922,4.60646,4.45029,4.5563,2030181.2979416,0
+RES.US,D,20060927,000000,4.5786,4.63433,4.46154,4.57302,2354957.6204458,0
+RES.US,D,20060928,000000,4.61761,4.67345,4.55073,4.56745,1519002.5656628,0
+RES.US,D,20060929,000000,4.5786,4.61761,4.49528,4.53978,2545385.7636722,0
+RES.US,D,20061002,000000,4.52265,4.52265,4.38909,4.39446,2604695.7583289,0
+RES.US,D,20061003,000000,4.38909,4.43367,4.24963,4.27193,3687560.7903595,0
+RES.US,D,20061004,000000,4.24963,4.32767,4.1493,4.27731,3119500.3633373,0
+RES.US,D,20061005,000000,4.32767,4.534,4.32767,4.534,1839746.121989,0
+RES.US,D,20061006,000000,4.48374,4.52843,4.41685,4.52843,1413299.6851561,0
+RES.US,D,20061009,000000,4.55073,4.67893,4.50613,4.51738,2026145.5177381,0
+RES.US,D,20061010,000000,4.52265,4.6848,4.51738,4.65116,1124023.5601856,0
+RES.US,D,20061011,000000,4.65116,4.66211,4.48374,4.52843,1447996.1425446,0
+RES.US,D,20061012,000000,4.56167,4.75159,4.56167,4.75159,1210359.3172211,0
+RES.US,D,20061013,000000,4.82932,4.94657,4.79617,4.86854,1743726.3008803,0
+RES.US,D,20061016,000000,4.96897,5.05258,4.93005,5.0471,1015492.5190434,0
+RES.US,D,20061017,000000,5.07488,5.07488,4.78493,4.91313,2230291.4958908,0
+RES.US,D,20061018,000000,4.95245,5.00808,4.84624,4.89651,1128458.1964361,0
+RES.US,D,20061019,000000,4.90765,5.13071,4.90765,5.13071,1402807.8622372,0
+RES.US,D,20061020,000000,5.10821,5.10821,4.90218,4.90765,1322117.3750458,0
+RES.US,D,20061023,000000,4.86854,5.03038,4.84067,4.91313,1037280.9097016,0
+RES.US,D,20061024,000000,4.94657,5.15281,4.93005,5.13071,1721536.0401494,0
+RES.US,D,20061025,000000,5.3259,5.52666,5.1977,5.48217,2524811.020633,0
+RES.US,D,20061026,000000,5.52666,5.62729,5.28699,5.42075,1903491.7575714,0
+RES.US,D,20061027,000000,5.32032,5.50994,5.32032,5.39289,1537560.925613,0
+RES.US,D,20061030,000000,5.39289,5.4318,5.23114,5.3481,1500041.3309649,0
+RES.US,D,20061031,000000,5.35944,5.4096,5.21989,5.38184,1677559.3981108,0
+RES.US,D,20061101,000000,5.41508,5.42075,5.16973,5.17541,1992254.8098451,0
+RES.US,D,20061102,000000,5.13071,5.24796,5.06363,5.13071,1337448.7183134,0
+RES.US,D,20061103,000000,5.20317,5.38712,5.20317,5.37049,1349953.9102959,0
+RES.US,D,20061106,000000,5.39289,5.4988,5.3481,5.45987,1042526.3188235,0
+RES.US,D,20061107,000000,5.45987,5.48745,5.38184,5.46535,1138549.1539577,0
+RES.US,D,20061108,000000,5.4541,5.63814,5.42633,5.62132,1984994.0223094,0
+RES.US,D,20061109,000000,5.68293,5.7107,5.48217,5.51561,2024128.1299739,0
+RES.US,D,20061110,000000,5.51561,5.56558,5.36482,5.4096,1306786.0317781,0
+RES.US,D,20061113,000000,5.37597,5.46535,5.3481,5.40393,1577100.9220508,0
+RES.US,D,20061114,000000,5.44285,5.48745,5.35944,5.40393,1143386.664956,0
+RES.US,D,20061115,000000,5.39827,5.48745,5.37597,5.4541,1709430.7088892,0
+RES.US,D,20061116,000000,5.48745,5.50436,5.21442,5.23662,1302349.3861772,0
+RES.US,D,20061117,000000,5.23662,5.30937,5.12494,5.28141,876298.79136588,0
+RES.US,D,20061120,000000,5.27554,5.3481,5.14186,5.26459,1046156.2102538,0
+RES.US,D,20061121,000000,5.31455,5.42633,5.29246,5.40393,680625.23901757,0
+RES.US,D,20061122,000000,5.37049,5.42633,5.29246,5.39289,607602.43281037,0
+RES.US,D,20061124,000000,5.39289,5.4096,5.34282,5.35347,274753.54522395,0
+RES.US,D,20061127,000000,5.37597,5.38712,5.23662,5.24219,905752.85365798,0
+RES.US,D,20061128,000000,5.23114,5.42075,5.21989,5.3035,925120.98180434,0
+RES.US,D,20061129,000000,5.33147,5.56001,5.33147,5.53791,906558.60315343,0
+RES.US,D,20061130,000000,5.57126,5.64381,5.4988,5.57673,1041315.68523,0
+RES.US,D,20061201,000000,5.53791,5.66641,5.4318,5.64381,1309607.1596874,0
+RES.US,D,20061204,000000,5.64381,5.74982,5.61037,5.73877,1149437.8235734,0
+RES.US,D,20061205,000000,5.8389,5.8389,5.68293,5.78317,825868.11596205,0
+RES.US,D,20061206,000000,5.82218,5.8616,5.70503,5.79441,911806.0216257,0
+RES.US,D,20061207,000000,5.82218,5.8616,5.7328,5.75529,866215.87124569,0
+RES.US,D,20061208,000000,5.78864,5.84467,5.72762,5.77779,590656.57652628,0
+RES.US,D,20061211,000000,5.74982,5.77202,5.69976,5.74404,854514.41940834,0
+RES.US,D,20061212,000000,5.79441,5.8837,5.71617,5.85015,1194491.4774066,0
+RES.US,D,20061213,000000,5.89465,5.90042,5.77202,5.82218,820624.71619051,0
+RES.US,D,20061214,000000,5.93933,6.58074,5.93933,6.51365,3941471.3442708,0
+RES.US,D,20061215,000000,6.54729,6.61936,6.35768,6.36315,1363943.0075212,0
+RES.US,D,20061218,000000,6.46348,6.67549,6.36902,6.38535,2312054.9761759,0
+RES.US,D,20061219,000000,6.3741,6.46916,6.28502,6.41909,2256650.1539492,0
+RES.US,D,20061220,000000,6.55286,6.64214,6.47483,6.51942,2330885.6031002,0
+RES.US,D,20061221,000000,6.49693,6.64752,6.48568,6.56371,1798862.8748337,0
+RES.US,D,20061222,000000,6.66444,6.66444,6.34075,6.43003,1572122.7565272,0
+RES.US,D,20061226,000000,6.36315,6.48031,6.24042,6.30174,1324675.2780576,0
+RES.US,D,20061227,000000,6.32423,6.57516,6.32423,6.54151,1341617.1156409,0
+RES.US,D,20061228,000000,6.50808,6.56371,6.42466,6.43003,787811.02009193,0
+RES.US,D,20061229,000000,6.37997,6.43003,6.20689,6.27397,1555984.6590889,0
+RES.US,D,20070103,000000,6.13989,6.28502,5.8389,5.87255,2448425.5665938,0
+RES.US,D,20070104,000000,5.87812,5.91703,5.72195,5.77779,1681323.9160153,0
+RES.US,D,20070105,000000,5.76097,5.8389,5.62729,5.67716,1797787.8723896,0
+RES.US,D,20070108,000000,5.72762,5.8389,5.70503,5.74982,1213321.0996557,0
+RES.US,D,20070109,000000,5.68811,5.72195,5.51561,5.69388,1568892.7258191,0
+RES.US,D,20070110,000000,5.63814,5.66044,5.56558,5.62729,1288632.5559261,0
+RES.US,D,20070111,000000,5.61594,5.78864,5.59893,5.68293,2166812.0992314,0
+RES.US,D,20070112,000000,5.69388,5.93376,5.67149,5.93376,1514563.9107115,0
+RES.US,D,20070116,000000,5.93376,6.06216,5.91156,5.97288,3000078.6432291,0
+RES.US,D,20070117,000000,5.97288,6.15104,5.97288,6.12894,1654162.5224871,0
+RES.US,D,20070118,000000,6.16806,6.20689,6.08436,6.11779,2268482.2135601,0
+RES.US,D,20070119,000000,6.11779,6.29617,5.95038,6.27964,837297.30082527,0
+RES.US,D,20070122,000000,6.31865,6.3295,6.19584,6.24042,1691547.4906609,0
+RES.US,D,20070123,000000,6.30174,6.56371,6.28502,6.54729,1446515.2513273,0
+RES.US,D,20070124,000000,6.70914,6.77055,6.53047,6.77055,2076705.7962403,0
+RES.US,D,20070125,000000,6.76487,6.76487,6.59736,6.64752,2981788.5315523,0
+RES.US,D,20070126,000000,6.65309,6.74815,6.59736,6.74815,2096613.4349591,0
+RES.US,D,20070129,000000,6.7589,6.82041,6.59736,6.64214,3611177.3456706,0
+RES.US,D,20070130,000000,6.64214,6.82041,6.63657,6.76487,2961886.9208847,0
+RES.US,D,20070131,000000,6.69222,6.7814,6.56371,6.61936,2518357.9919431,0
+RES.US,D,20070201,000000,6.66444,6.69222,6.57516,6.63657,1743991.5351282,0
+RES.US,D,20070202,000000,6.63657,6.64214,6.51365,6.59188,1791332.8343493,0
+RES.US,D,20070205,000000,6.59188,6.63657,6.52489,6.56979,1891927.9462339,0
+RES.US,D,20070206,000000,6.60851,6.62542,6.37997,6.47483,1939807.7513523,0
+RES.US,D,20070207,000000,6.56371,6.56371,6.26282,6.34075,2437127.9941793,0
+RES.US,D,20070208,000000,6.32423,6.352,6.07868,6.22947,3187820.2850205,0
+RES.US,D,20070209,000000,6.30174,6.30742,6.08436,6.10656,1850773.4367796,0
+RES.US,D,20070212,000000,6.09551,6.12347,5.8389,5.86677,2999543.1513574,0
+RES.US,D,20070213,000000,5.89465,5.95038,5.69388,5.79441,3171690.2249836,0
+RES.US,D,20070214,000000,5.78317,5.98403,5.78317,5.90589,1510165.4427675,0
+RES.US,D,20070215,000000,5.90589,5.90589,5.67716,5.74982,1912908.5780463,0
+RES.US,D,20070216,000000,5.77202,5.79979,5.71617,5.76644,1206326.5510431,0
+RES.US,D,20070220,000000,5.77202,5.80556,5.68811,5.78317,1034187.5148182,0
+RES.US,D,20070221,000000,5.76097,5.945,5.75529,5.91703,1919094.3631381,0
+RES.US,D,20070222,000000,5.91156,6.01756,5.87812,5.97835,1219773.1236704,0
+RES.US,D,20070223,000000,5.98403,6.03986,5.8616,5.8616,1212511.3314595,0
+RES.US,D,20070226,000000,5.89465,5.95038,5.79979,5.81103,1324884.2504952,0
+RES.US,D,20070227,000000,5.81103,5.82795,5.51561,5.64381,1656848.0192469,0
+RES.US,D,20070228,000000,5.62729,5.66044,5.35944,5.56001,1508378.1256198,0
+RES.US,D,20070301,000000,5.45987,5.62132,5.37597,5.58808,1249668.2383672,0
+RES.US,D,20070302,000000,5.56001,5.5823,5.43748,5.44285,1420423.8368672,0
+RES.US,D,20070305,000000,5.33695,5.50436,5.28141,5.32032,1814195.2227765,0
+RES.US,D,20070306,000000,5.42633,5.55473,5.39827,5.51561,1405094.50295,0
+RES.US,D,20070307,000000,5.66641,5.92828,5.63814,5.8167,2843270.9502719,0
+RES.US,D,20070308,000000,5.95038,5.95038,5.71617,5.73877,1305037.8969626,0
+RES.US,D,20070309,000000,5.82218,5.84467,5.72195,5.77202,1133166.104336,0
+RES.US,D,20070312,000000,5.74404,5.8389,5.67716,5.76097,1039029.0445172,0
+RES.US,D,20070313,000000,5.74982,5.81103,5.5823,5.59893,1451355.7763511,0
+RES.US,D,20070314,000000,5.58808,5.74982,5.56001,5.68293,1013477.1406295,0
+RES.US,D,20070315,000000,5.68811,5.7328,5.61594,5.67149,543855.79255274,0
+RES.US,D,20070316,000000,5.67149,5.68811,5.52666,5.56001,1525593.2348525,0
+RES.US,D,20070319,000000,5.61594,5.78317,5.61594,5.69976,1084752.8166963,0
+RES.US,D,20070320,000000,5.7328,5.76097,5.56001,5.61594,1410206.2902727,0
+RES.US,D,20070321,000000,5.76097,5.90589,5.70503,5.82218,2684580.4960248,0
+RES.US,D,20070322,000000,5.91156,6.06216,5.8837,6.06216,1209557.5864263,0
+RES.US,D,20070323,000000,6.05629,6.18469,6.05629,6.09551,876001.4075122,0
+RES.US,D,20070326,000000,6.10656,6.21255,6.08436,6.13989,876840.31128864,0
+RES.US,D,20070327,000000,6.09551,6.20141,6.07321,6.16806,862849.20471295,0
+RES.US,D,20070328,000000,6.22947,6.22947,6.09551,6.11779,692326.69085494,0
+RES.US,D,20070329,000000,6.14587,6.2463,6.09551,6.22947,825194.98359054,0
+RES.US,D,20070330,000000,6.26282,6.26282,6.15104,6.19584,1182115.8885224,0
+RES.US,D,20070402,000000,6.22947,6.36902,6.20689,6.34663,1153341.9913282,0
+RES.US,D,20070403,000000,6.352,6.3966,6.25725,6.3295,1075067.747948,0
+RES.US,D,20070404,000000,6.35768,6.45243,6.28502,6.45243,1145269.4262459,0
+RES.US,D,20070405,000000,6.45243,6.56979,6.45243,6.52489,1383311.1356676,0
+RES.US,D,20070409,000000,6.52489,6.60313,6.48568,6.56371,1531513.7856964,0
+RES.US,D,20070410,000000,6.52489,6.68644,6.52489,6.68644,848059.38136806,0
+RES.US,D,20070411,000000,6.68644,6.71451,6.61936,6.67549,1344221.233711,0
+RES.US,D,20070412,000000,6.68644,6.84291,6.64214,6.83723,1550873.8764413,0
+RES.US,D,20070413,000000,6.87615,6.8878,6.75362,6.8649,786197.51175065,0
+RES.US,D,20070416,000000,6.89855,6.97648,6.84291,6.97121,877524.49508715,0
+RES.US,D,20070417,000000,7.04347,7.04347,6.89855,6.94871,1215476.1279197,0
+RES.US,D,20070418,000000,6.94871,6.94871,6.6307,6.70914,1069532.9923739,0
+RES.US,D,20070419,000000,6.64214,6.64214,6.47483,6.55286,1015356.8878939,0
+RES.US,D,20070420,000000,6.56371,6.70914,6.53047,6.61936,806370.38471729,0
+RES.US,D,20070423,000000,6.59736,6.67549,6.58621,6.60851,682106.13023491,0
+RES.US,D,20070424,000000,6.64214,6.71451,6.55286,6.71451,752039.5602594,0
+RES.US,D,20070425,000000,6.75362,6.78707,6.49693,6.61437,1508646.3738933,0
+RES.US,D,20070426,000000,6.62542,6.66444,6.51942,6.58621,879256.55509983,0
+RES.US,D,20070427,000000,6.55286,6.61936,6.45243,6.51942,1347799.886707,0
+RES.US,D,20070430,000000,6.50808,6.51942,6.12894,6.12894,1744535.0644013,0
+RES.US,D,20070501,000000,6.16229,6.31298,6.06743,6.27397,1038222.2903466,0
+RES.US,D,20070502,000000,6.31865,6.40217,6.27397,6.30174,970711.13218435,0
+RES.US,D,20070503,000000,6.30742,6.50808,6.30174,6.45801,724603.89040667,0
+RES.US,D,20070504,000000,6.46916,6.49693,6.36315,6.41909,632348.5872026,0
+RES.US,D,20070507,000000,6.3966,6.59736,6.3741,6.43003,401838.92761562,0
+RES.US,D,20070508,000000,6.39102,6.39102,6.18469,6.352,550306.81189228,0
+RES.US,D,20070509,000000,6.3295,6.40775,6.22947,6.40775,710348.55425828,0
+RES.US,D,20070510,000000,6.38535,6.38535,6.13989,6.16229,908075.6626773,0
+RES.US,D,20070511,000000,6.2236,6.31865,6.13989,6.29069,695284.45458888,0
+RES.US,D,20070514,000000,6.25725,6.31865,6.16229,6.2236,887446.66717831,0
+RES.US,D,20070515,000000,6.2236,6.31865,6.15682,6.19584,758495.60297485,0
+RES.US,D,20070516,000000,6.20689,6.20689,6.01179,6.17374,636381.3533806,0
+RES.US,D,20070517,000000,6.15104,6.36902,6.10656,6.30742,813364.93332996,0
+RES.US,D,20070518,000000,6.31298,6.46348,6.26282,6.42466,931065.64485249,0
+RES.US,D,20070521,000000,6.45243,6.65309,6.43003,6.56371,1142310.6578368,0
+RES.US,D,20070522,000000,6.58074,6.61437,6.46348,6.49693,799374.83142945,0
+RES.US,D,20070523,000000,6.49693,6.61437,6.46348,6.49693,834610.7993903,0
+RES.US,D,20070524,000000,6.46916,6.56371,6.24042,6.29617,1441136.2204063,0
+RES.US,D,20070525,000000,6.36315,6.41322,6.3295,6.36902,618895.98652411,0
+RES.US,D,20070529,000000,6.3295,6.38535,6.22947,6.28502,670271.05659843,0
+RES.US,D,20070530,000000,6.20689,6.36902,6.13989,6.352,484419.20882315,0
+RES.US,D,20070531,000000,6.37997,6.44138,6.27397,6.31298,590924.82479972,0
+RES.US,D,20070601,000000,6.33538,6.40775,6.25157,6.31298,1095511.8832136,0
+RES.US,D,20070604,000000,6.2683,6.48568,6.25725,6.46348,784586.01275974,0
+RES.US,D,20070605,000000,6.46348,6.47483,6.31298,6.40775,713843.81921425,0
+RES.US,D,20070606,000000,6.35768,6.35768,6.21255,6.29069,829229.7591189,0
+RES.US,D,20070607,000000,6.25157,6.29617,6.00622,6.00622,930130.29225864,0
+RES.US,D,20070608,000000,6.00622,6.15682,5.97288,6.13482,833264.53464727,0
+RES.US,D,20070611,000000,6.13989,6.21842,6.03986,6.08436,484412.17609687,0
+RES.US,D,20070612,000000,6.03986,6.11779,5.95615,5.96163,795196.38735015,0
+RES.US,D,20070613,000000,5.95038,6.09551,5.8616,6.05091,1133061.6181171,0
+RES.US,D,20070614,000000,6.08973,6.19584,6.06216,6.06216,1170553.0818601,0
+RES.US,D,20070615,000000,6.13482,6.17374,6.01756,6.04514,2142337.2071382,0
+RES.US,D,20070618,000000,6.20141,6.20141,5.9895,6.06216,1185613.1628288,0
+RES.US,D,20070619,000000,6.10118,6.27964,6.06216,6.25157,1245330.050934,0
+RES.US,D,20070620,000000,6.29617,6.43591,6.20141,6.20689,2338420.6669605,0
+RES.US,D,20070621,000000,6.2463,6.40217,6.18469,6.38535,1058927.6411593,0
+RES.US,D,20070622,000000,6.31865,6.46348,6.29617,6.44138,1885742.1611422,0
+RES.US,D,20070625,000000,6.40775,6.64214,6.36902,6.54151,2123781.8612135,0
+RES.US,D,20070626,000000,6.59188,6.60851,6.29617,6.30742,1145806.927468,0
+RES.US,D,20070627,000000,6.25157,6.41909,6.13482,6.40217,1035800.0184843,0
+RES.US,D,20070628,000000,6.44138,6.46348,6.30742,6.3295,845641.12820651,0
+RES.US,D,20070629,000000,6.38535,6.48568,6.30174,6.33538,860700.2045,0
+RES.US,D,20070702,000000,6.31865,6.41322,6.24042,6.3741,1164904.7979906,0
+RES.US,D,20070703,000000,6.35768,6.41322,6.30742,6.3295,581781.2759741,0
+RES.US,D,20070705,000000,6.34075,6.34075,6.18469,6.26282,1627798.8410529,0
+RES.US,D,20070706,000000,6.29617,6.31865,6.08973,6.09551,2153633.7748775,0
+RES.US,D,20070709,000000,6.11242,6.17374,6.05629,6.06216,2006778.3942669,0
+RES.US,D,20070710,000000,5.97288,6.07321,5.97288,5.97835,1413433.3069553,0
+RES.US,D,20070711,000000,5.96163,6.01756,5.89465,5.97288,1435756.18481,0
+RES.US,D,20070712,000000,6.01756,6.15104,5.9895,6.13482,672419.05213618,0
+RES.US,D,20070713,000000,5.8616,6.12347,5.85562,6.07321,2188872.7568638,0
+RES.US,D,20070716,000000,6.03986,6.03986,5.81103,5.87255,1555714.4014651,0
+RES.US,D,20070717,000000,5.90042,5.93933,5.76097,5.76097,923373.85166395,0
+RES.US,D,20070718,000000,5.73877,5.92828,5.69976,5.92261,1261466.139022,0
+RES.US,D,20070719,000000,5.97835,6.05629,5.93376,6.05091,1090128.8335919,0
+RES.US,D,20070720,000000,6.03986,6.07868,5.78864,5.88907,1679444.168751,0
+RES.US,D,20070723,000000,6.00622,6.01756,5.8837,5.92828,1532585.7741149,0
+RES.US,D,20070724,000000,5.87255,5.89465,5.62729,5.67149,1358289.7002757,0
+RES.US,D,20070725,000000,5.14743,5.20317,4.66808,4.82385,6702299.653835,0
+RES.US,D,20070726,000000,4.70699,4.77956,4.43925,4.52265,3269008.0864266,0
+RES.US,D,20070727,000000,4.5114,4.53978,4.35554,4.36121,3122996.6329684,0
+RES.US,D,20070730,000000,4.36121,4.5786,4.28855,4.50613,4298660.4974762,0
+RES.US,D,20070731,000000,4.534,4.67345,4.48922,4.50055,2915083.1228855,0
+RES.US,D,20070801,000000,4.49528,4.5563,4.37226,4.45607,2647195.527851,0
+RES.US,D,20070802,000000,4.56167,4.75686,4.46692,4.50055,3906503.6245834,0
+RES.US,D,20070803,000000,4.51738,4.5786,4.27193,4.29432,2772527.7520512,0
+RES.US,D,20070806,000000,4.33304,4.38909,4.21599,4.38909,3333868.9114604,0
+RES.US,D,20070807,000000,4.38341,4.68998,4.33304,4.65653,3303289.6129652,0
+RES.US,D,20070808,000000,4.64558,5.4096,4.61233,5.02481,5734961.2162345,0
+RES.US,D,20070809,000000,5.02481,5.40393,4.97992,5.31455,6271283.9542774,0
+RES.US,D,20070810,000000,5.29246,5.29246,4.93005,5.02481,3502512.6827292,0
+RES.US,D,20070813,000000,4.95772,5.00222,4.74581,4.75686,4023777.3491538,0
+RES.US,D,20070814,000000,4.74054,4.85759,4.72351,4.77956,2683501.4748801,0
+RES.US,D,20070815,000000,4.77956,4.85759,4.66808,4.67893,1724361.1867595,0
+RES.US,D,20070816,000000,4.59004,4.78493,4.50055,4.73456,3790039.6682092,0
+RES.US,D,20070817,000000,4.82385,5.00808,4.62886,4.93542,2483659.5252042,0
+RES.US,D,20070820,000000,4.96897,5.05258,4.87959,5.00222,1490892.7587634,0
+RES.US,D,20070821,000000,4.90765,5.04133,4.86287,4.9187,1757982.6417039,0
+RES.US,D,20070822,000000,4.99117,5.0471,4.94657,5.01366,821970.98093354,0
+RES.US,D,20070823,000000,5.02481,5.08622,4.89651,4.91313,1688584.7035511,0
+RES.US,D,20070824,000000,4.99117,5.10304,4.9412,5.05815,1282712.0050823,0
+RES.US,D,20070827,000000,5.02481,5.0471,4.89651,4.90765,1034725.0160402,0
+RES.US,D,20070828,000000,4.83539,4.92448,4.82385,4.87431,1720593.6548294,0
+RES.US,D,20070829,000000,4.9412,5.08045,4.89104,5.02481,1093627.1125734,0
+RES.US,D,20070830,000000,4.9636,5.10304,4.95245,5.01366,674036.57917818,0
+RES.US,D,20070831,000000,5.10304,5.16426,5.05815,5.12494,699587.47839067,0
+RES.US,D,20070904,000000,5.16426,5.27006,5.12494,5.21442,1102502.4131255,0
+RES.US,D,20070905,000000,5.19213,5.24219,5.10304,5.17541,901317.21273225,0
+RES.US,D,20070906,000000,5.20317,5.23662,5.07488,5.10304,992494.49946672,0
+RES.US,D,20070907,000000,5.05815,5.11409,4.90218,4.94657,1270340.4348989,0
+RES.US,D,20070910,000000,4.94657,5.00222,4.83539,4.93542,1169744.3183391,0
+RES.US,D,20070911,000000,4.94657,5.05258,4.89651,4.99117,1064577.9343793,0
+RES.US,D,20070912,000000,4.97465,5.06363,4.93005,4.97992,957259.53618105,0
+RES.US,D,20070913,000000,5.08045,5.18058,4.99713,5.0917,1331666.8126447,0
+RES.US,D,20070914,000000,5.03595,5.22547,5.02481,5.20884,805829.86946971,0
+RES.US,D,20070917,000000,5.20884,5.25324,5.15858,5.18058,1223540.6556006,0
+RES.US,D,20070918,000000,5.1977,5.3259,5.0917,5.29246,1023427.4436257,0
+RES.US,D,20070919,000000,5.31455,5.38712,5.3035,5.34282,838916.83721763,0
+RES.US,D,20070920,000000,5.34282,5.42633,5.27006,5.3481,656553.22167205,0
+RES.US,D,20070921,000000,5.40393,5.53233,5.35944,5.44853,1121871.545947,0
+RES.US,D,20070924,000000,5.44285,5.44853,5.22547,5.24219,985234.71660617,0
+RES.US,D,20070925,000000,5.24219,5.42075,5.17541,5.3035,789694.78605699,0
+RES.US,D,20070926,000000,5.35944,5.37049,5.24796,5.34282,914496.5417614,0
+RES.US,D,20070927,000000,5.37597,5.39289,5.29246,5.3481,483879.69825075,0
+RES.US,D,20070928,000000,5.34282,5.42633,5.27554,5.28141,789422.51908283,0
+RES.US,D,20071001,000000,5.25901,5.35347,5.16973,5.29246,974745.90771272,0
+RES.US,D,20071002,000000,5.3035,5.30937,5.14743,5.21442,1098199.3893237,0
+RES.US,D,20071003,000000,5.16426,5.22547,5.11409,5.15281,1172165.5855262,0
+RES.US,D,20071004,000000,5.13629,5.25901,5.05815,5.21989,709269.53311349,0
+RES.US,D,20071005,000000,5.28699,5.29246,5.14743,5.18058,1005137.331949,0
+RES.US,D,20071008,000000,5.15858,5.16973,5.07488,5.13071,534441.98610334,0
+RES.US,D,20071009,000000,5.13629,5.18058,5.0695,5.13629,566991.45262922,0
+RES.US,D,20071010,000000,5.13629,5.24219,5.0917,5.24219,547619.30578212,0
+RES.US,D,20071011,000000,5.25901,5.29794,5.09717,5.16973,874417.03475118,0
+RES.US,D,20071012,000000,5.13071,5.16426,4.97992,5.01366,1365020.0193157,0
+RES.US,D,20071015,000000,5.10821,5.16426,4.99117,5.08045,1244791.5450368,0
+RES.US,D,20071016,000000,5.03595,5.10304,4.82385,4.85212,1235911.2211087,0
+RES.US,D,20071017,000000,4.92448,4.95245,4.77368,4.8128,1340273.8649234,0
+RES.US,D,20071018,000000,4.79617,4.89104,4.79061,4.86287,906425.98602949,0
+RES.US,D,20071019,000000,4.84624,4.84624,4.63991,4.66211,1596868.9109194,0
+RES.US,D,20071022,000000,4.62308,4.66211,4.48922,4.5114,1519133.1734364,0
+RES.US,D,20071023,000000,4.57302,4.77956,4.56745,4.77956,1423653.8675754,0
+RES.US,D,20071024,000000,4.41685,4.5786,4.18812,4.23828,3196160.093701,0
+RES.US,D,20071025,000000,4.25521,4.28855,4.11008,4.13815,2590439.4175054,0
+RES.US,D,20071026,000000,4.13228,4.19389,4.08789,4.14373,1455660.8095032,0
+RES.US,D,20071029,000000,4.14373,4.19956,4.12661,4.15468,985772.2178282,0
+RES.US,D,20071030,000000,4.11008,4.17717,4.0656,4.08232,1196643.491645,0
+RES.US,D,20071031,000000,4.22166,4.24386,4.09883,4.15468,1870412.827225,0
+RES.US,D,20071101,000000,4.12133,4.14373,4.00975,4.021,1284057.2651501,0
+RES.US,D,20071102,000000,4.05435,4.12133,3.9986,4.11008,1766050.1834102,0
+RES.US,D,20071105,000000,4.08789,4.13228,4.03762,4.05435,1584095.4706635,0
+RES.US,D,20071106,000000,4.16035,4.18255,4.03762,4.15468,1467805.3230956,0
+RES.US,D,20071107,000000,4.0656,4.19956,4.0656,4.12661,1563783.9525218,0
+RES.US,D,20071108,000000,4.12661,4.29959,4.11008,4.27731,2292468.8335152,0
+RES.US,D,20071109,000000,4.27193,4.50055,4.20484,4.36669,1710374.0988845,0
+RES.US,D,20071112,000000,4.36669,4.39446,4.21041,4.38909,3167821.2208602,0
+RES.US,D,20071113,000000,4.42252,4.43367,4.24386,4.28855,1144463.6767504,0
+RES.US,D,20071114,000000,4.39446,4.39446,4.16583,4.21041,1562706.9407274,0
+RES.US,D,20071115,000000,4.20484,4.24963,3.95959,4.00418,1807738.1753859,0
+RES.US,D,20071116,000000,4.021,4.16035,4.021,4.13815,1499233.5721191,0
+RES.US,D,20071119,000000,4.10481,4.10481,3.97074,4.00418,1483363.7229543,0
+RES.US,D,20071120,000000,3.9986,4.09883,3.9986,4.05435,1508380.1349702,0
+RES.US,D,20071121,000000,4.03215,4.23291,4.01542,4.18255,1260390.1319026,0
+RES.US,D,20071123,000000,4.25521,4.30517,4.13228,4.23291,543855.79255274,0
+RES.US,D,20071126,000000,4.19956,4.35554,4.19956,4.22166,791309.29907344,0
+RES.US,D,20071127,000000,4.22714,4.25521,4.01542,4.05435,1292665.3221041,0
+RES.US,D,20071128,000000,4.05435,4.14373,4.05435,4.10481,1316338.4834026,0
+RES.US,D,20071129,000000,4.16035,4.21041,4.08232,4.11008,757457.77351251,0
+RES.US,D,20071130,000000,4.21599,4.23828,4.12661,4.12661,1085019.0556194,0
+RES.US,D,20071203,000000,4.18255,4.18812,4.08789,4.15468,536657.29487825,0
+RES.US,D,20071204,000000,4.14373,4.32209,4.10481,4.31074,1262807.380389,0
+RES.US,D,20071205,000000,4.31074,4.41117,4.22166,4.26636,819550.71842163,0
+RES.US,D,20071206,000000,4.27731,4.41117,4.26636,4.41117,703892.51154282,0
+RES.US,D,20071207,000000,4.44462,4.46692,4.27731,4.29959,539014.26285373,0
+RES.US,D,20071210,000000,4.29959,4.36669,4.21041,4.22166,1070229.2322745,0
+RES.US,D,20071211,000000,4.19956,4.28318,4.14373,4.16035,1703257.9845749,0
+RES.US,D,20071212,000000,4.16583,4.28855,4.14373,4.21599,851022.1684779,0
+RES.US,D,20071213,000000,4.23291,4.23291,4.08789,4.18255,678610.86527893,0
+RES.US,D,20071214,000000,4.12133,4.15468,4.03215,4.05992,1179431.3964379,0
+RES.US,D,20071217,000000,4.05435,4.09326,4.01542,4.021,1085289.3132432,0
+RES.US,D,20071218,000000,4.05992,4.29959,4.05992,4.28855,1477715.4390846,0
+RES.US,D,20071219,000000,4.29432,4.31662,4.17717,4.26088,826919.00620176,0
+RES.US,D,20071220,000000,4.29959,4.38909,4.22166,4.37784,848328.63431666,0
+RES.US,D,20071221,000000,4.45607,4.67345,4.36669,4.67345,2222757.4367058,0
+RES.US,D,20071224,000000,4.74581,4.75159,4.56167,4.65653,470963.59411911,0
+RES.US,D,20071226,000000,4.5786,4.62308,4.5114,4.61233,1127114.9457186,0
+RES.US,D,20071227,000000,4.534,4.60646,4.37784,4.38909,1155333.2575377,0
+RES.US,D,20071228,000000,4.45607,4.61233,4.37226,4.48922,872146.4688413,0
+RES.US,D,20071231,000000,4.45607,4.48922,4.35554,4.35554,941216.882885,0
+RES.US,D,20080102,000000,4.38909,4.5563,4.31662,4.5114,1710916.6234825,0
+RES.US,D,20080103,000000,4.50055,4.50613,4.38909,4.45029,885312.7370931,0
+RES.US,D,20080104,000000,4.41685,4.44462,4.25521,4.25521,1044990.7870435,0
+RES.US,D,20080107,000000,4.23828,4.31074,4.13228,4.19956,1514307.7185403,0
+RES.US,D,20080108,000000,4.21041,4.28318,4.01542,4.0656,1450453.5780383,0
+RES.US,D,20080109,000000,4.05992,4.13228,3.89817,4.13228,1367033.3883791,0
+RES.US,D,20080110,000000,4.07674,4.23291,4.021,4.21041,1832892.2279016,0
+RES.US,D,20080111,000000,4.16583,4.22166,4.08232,4.11566,1434680.1776908,0
+RES.US,D,20080114,000000,4.09326,4.25521,4.09326,4.23291,1209497.3059154,0
+RES.US,D,20080115,000000,4.15468,4.18812,4.03762,4.0431,1642588.6643978,0
+RES.US,D,20080116,000000,4.00418,4.10481,3.71971,4.03762,2831486.1103945,0
+RES.US,D,20080117,000000,4.07674,4.1714,3.68656,3.72548,1849362.872825,0
+RES.US,D,20080118,000000,3.75315,3.79794,3.229,3.44101,4809924.6271454,0
+RES.US,D,20080122,000000,3.28445,3.64735,3.16769,3.64735,3348541.1878091,0
+RES.US,D,20080123,000000,4.01542,4.03215,3.54134,3.87031,5069572.8810175,0
+RES.US,D,20080124,000000,3.93192,3.93192,3.70866,3.71423,2390729.0802783,0
+RES.US,D,20080125,000000,3.80899,3.95959,3.68656,3.7867,2204077.5110587,0
+RES.US,D,20080128,000000,3.7867,3.98746,3.73086,3.98189,1204806.4774937,0
+RES.US,D,20080129,000000,3.9986,4.12661,3.98746,4.021,1508917.6361923,0
+RES.US,D,20080130,000000,4.021,4.12133,3.92027,3.94307,1438782.2664563,0
+RES.US,D,20080131,000000,3.91499,4.0431,3.86473,3.9986,1787029.8105475,0
+RES.US,D,20080201,000000,3.96526,4.08789,3.94824,4.08789,1059314.4411042,0
+RES.US,D,20080204,000000,4.12133,4.14373,4.05435,4.08789,1035557.8917656,0
+RES.US,D,20080205,000000,4.021,4.11008,3.96526,3.97631,999471.9686013,0
+RES.US,D,20080206,000000,4.00975,4.07674,3.94307,3.96526,836228.3264323,0
+RES.US,D,20080207,000000,3.93192,4.10481,3.93192,4.021,934667.40537768,0
+RES.US,D,20080208,000000,4.021,4.08789,3.94307,4.03762,715457.32755552,0
+RES.US,D,20080211,000000,4.07674,4.27731,3.96526,4.23828,1284664.0889597,0
+RES.US,D,20080212,000000,4.24386,4.42252,4.20484,4.24963,780010.7219838,0
+RES.US,D,20080213,000000,4.31074,4.47807,4.27731,4.47807,1110844.2311564,0
+RES.US,D,20080214,000000,4.47807,4.50055,4.36121,4.44462,743233.58229473,0
+RES.US,D,20080215,000000,4.48922,4.50613,4.41117,4.48922,1397524.2754583,0
+RES.US,D,20080219,000000,4.47279,4.64558,4.47279,4.59522,757566.2784321,0
+RES.US,D,20080220,000000,4.60089,4.87959,4.58407,4.86854,1224411.7089827,0
+RES.US,D,20080221,000000,4.76811,4.90218,4.65653,4.66808,925237.52412538,0
+RES.US,D,20080222,000000,4.68998,4.86854,4.62308,4.83539,906425.98602949,0
+RES.US,D,20080225,000000,4.84624,5.20317,4.8128,5.17541,1229447.1409918,0
+RES.US,D,20080226,000000,5.16973,5.31455,5.03595,5.14186,870363.17039437,0
+RES.US,D,20080227,000000,5.0917,5.18058,5.03038,5.13071,1173341.0554884,0
+RES.US,D,20080228,000000,5.14743,5.20317,5.09717,5.13071,621050.01011296,0
+RES.US,D,20080229,000000,5.06363,5.08622,4.86854,4.89651,580305.40813268,0
+RES.US,D,20080303,000000,4.91313,5.03595,4.79617,4.95772,595470.97999539,0
+RES.US,D,20080304,000000,4.95772,4.9636,4.80155,4.87959,945693.71549317,0
+RES.US,D,20080305,000000,4.9412,5.03595,4.87959,5.02481,746119.00941562,0
+RES.US,D,20080306,000000,5.02481,5.13071,4.93005,4.93005,645255.6492576,0
+RES.US,D,20080307,000000,4.86287,4.99117,4.64558,4.75686,1154012.1096741,0
+RES.US,D,20080310,000000,4.71834,4.75686,4.52265,4.52265,733797.67299135,0
+RES.US,D,20080311,000000,4.62308,4.82932,4.61761,4.82932,757685.83477868,0
+RES.US,D,20080312,000000,4.82932,4.84624,4.6848,4.70132,401034.18279534,0
+RES.US,D,20080313,000000,4.63991,4.91313,4.53978,4.84624,690179.69999236,0
+RES.US,D,20080314,000000,4.89104,4.9412,4.65116,4.75686,387854.85376619,0
+RES.US,D,20080317,000000,4.5786,4.79061,4.5786,4.65116,525564.67620079,0
+RES.US,D,20080318,000000,4.79061,4.89104,4.6848,4.87431,791004.88249349,0
+RES.US,D,20080319,000000,4.91313,4.93542,4.61233,4.61233,558377.36762419,0
+RES.US,D,20080320,000000,4.60089,4.82385,4.60089,4.78493,1625919.0937886,0
+RES.US,D,20080324,000000,4.78493,4.99713,4.77368,4.90765,675111.58162224,0
+RES.US,D,20080325,000000,4.92448,5.18058,4.92448,5.13629,633821.44101848,0
+RES.US,D,20080326,000000,5.17541,5.31455,5.05815,5.1977,1171899.3466032,0
+RES.US,D,20080327,000000,5.24219,5.46535,5.20884,5.42633,1379231.1497561,0
+RES.US,D,20080328,000000,5.42633,5.57673,5.4096,5.50436,1033215.9939178,0
+RES.US,D,20080331,000000,5.56558,5.69388,5.54318,5.64929,1046246.6310201,0
+RES.US,D,20080401,000000,5.67149,5.92261,5.59365,5.91156,1648243.9809937,0
+RES.US,D,20080402,000000,5.93376,5.99518,5.8167,5.93376,1135496.9507568,0
+RES.US,D,20080403,000000,5.91703,5.92828,5.62729,5.80556,1191057.4976367,0
+RES.US,D,20080404,000000,5.8389,5.91703,5.70503,5.82795,953290.06453947,0
+RES.US,D,20080407,000000,5.87255,5.95615,5.80556,5.82795,498012.46402702,0
+RES.US,D,20080408,000000,5.85015,5.945,5.78864,5.91156,829086.09056797,0
+RES.US,D,20080409,000000,5.93933,5.95038,5.79441,5.8616,616036.68095795,0
+RES.US,D,20080410,000000,5.87812,5.95038,5.8167,5.89465,629063.29935953,0
+RES.US,D,20080411,000000,5.83343,5.90589,5.78317,5.80556,547799.14263959,0
+RES.US,D,20080414,000000,5.82795,6.08436,5.79441,6.01756,1005217.7059635,0
+RES.US,D,20080415,000000,6.01179,6.12894,5.97288,6.10656,456327.48607698,0
+RES.US,D,20080416,000000,6.15104,6.34075,6.09551,6.32423,685716.93283673,0
+RES.US,D,20080417,000000,6.29069,6.34663,6.19584,6.31298,338600.65299975,0
+RES.US,D,20080418,000000,6.31298,6.50808,6.22947,6.45243,1019899.0243888,0
+RES.US,D,20080421,000000,6.3741,6.61936,6.3741,6.59188,624283.05484659,0
+RES.US,D,20080422,000000,6.54151,6.56979,6.20689,6.27397,1482706.6653856,0
+RES.US,D,20080423,000000,5.98403,5.98403,4.99713,5.24219,4146980.6666447,0
+RES.US,D,20080424,000000,5.19213,5.3259,5.0917,5.1977,1950532.6589134,0
+RES.US,D,20080425,000000,5.27006,5.27006,5.10304,5.15281,1287942.3440764,0
+RES.US,D,20080428,000000,5.15281,5.16426,4.96897,5.01366,1448556.7512958,0
+RES.US,D,20080429,000000,4.95772,5.01913,4.8128,4.83539,808106.46343069,0
+RES.US,D,20080430,000000,4.80722,4.86854,4.70132,4.74581,1113011.3155226,0
+RES.US,D,20080501,000000,4.75686,4.77956,4.64558,4.72909,857949.40385342,0
+RES.US,D,20080502,000000,4.72351,4.79617,4.67345,4.67345,941470.0610307,0
+RES.US,D,20080505,000000,4.72351,4.81847,4.65653,4.76811,629478.23020943,0
+RES.US,D,20080506,000000,4.76274,4.97465,4.72351,4.95772,1046615.3468117,0
+RES.US,D,20080507,000000,4.94657,4.94657,4.76811,4.78493,539060.47791208,0
+RES.US,D,20080508,000000,4.78493,4.89104,4.76274,4.87431,483662.68841157,0
+RES.US,D,20080509,000000,4.89104,4.89104,4.8128,4.84067,423426.38323762,0
+RES.US,D,20080512,000000,4.84067,4.91313,4.8128,4.87959,439595.62560652,0
+RES.US,D,20080513,000000,4.85759,5.08045,4.85759,5.05815,560131.53049086,0
+RES.US,D,20080514,000000,5.0917,5.09717,4.97465,4.97992,607666.73202198,0
+RES.US,D,20080515,000000,5.02481,5.05815,4.95772,5.02481,442508.17895729,0
+RES.US,D,20080516,000000,5.05815,5.28699,5.05815,5.25901,801559.99994891,0
+RES.US,D,20080519,000000,5.22547,5.41508,5.18058,5.36482,941279.17274624,0
+RES.US,D,20080520,000000,5.29246,5.40393,5.23114,5.36482,632692.18611462,0
+RES.US,D,20080521,000000,5.43748,5.50994,5.29794,5.42633,781691.54356223,0
+RES.US,D,20080522,000000,5.4096,5.4541,5.37049,5.44853,821882.56951758,0
+RES.US,D,20080523,000000,5.41508,5.42075,5.23662,5.29246,1007126.5888081,0
+RES.US,D,20080527,000000,5.28141,5.40393,5.24219,5.33695,650785.38145583,0
+RES.US,D,20080528,000000,5.3481,5.50436,5.27006,5.49322,689240.32869779,0
+RES.US,D,20080529,000000,5.45987,5.50994,5.39289,5.50436,544904.67344208,0
+RES.US,D,20080530,000000,5.53791,5.60499,5.4541,5.56558,769628.40865958,0
+RES.US,D,20080602,000000,5.4765,5.67149,5.46535,5.57126,662703.84313238,0
+RES.US,D,20080603,000000,5.57673,5.68811,5.52118,5.64929,1033489.2655672,0
+RES.US,D,20080604,000000,5.57673,5.77779,5.57673,5.60499,589278.16217745,0
+RES.US,D,20080605,000000,5.61594,5.95038,5.57673,5.95038,529722.02210128,0
+RES.US,D,20080606,000000,5.92828,5.945,5.72195,5.76644,840495.18192756,0
+RES.US,D,20080609,000000,5.77779,5.90042,5.70503,5.78317,569430.80396957,0
+RES.US,D,20080610,000000,5.72762,5.72762,5.51561,5.5823,847842.37152889,0
+RES.US,D,20080611,000000,5.59365,5.66044,5.54906,5.60499,654588.07701731,0
+RES.US,D,20080612,000000,5.58808,5.61594,5.44853,5.51561,693999.47503192,0
+RES.US,D,20080613,000000,5.52666,5.61037,5.52666,5.60499,435710.54668018,0
+RES.US,D,20080616,000000,5.60499,5.7107,5.56558,5.69388,470081.48930987,0
+RES.US,D,20080617,000000,5.67716,5.76097,5.62132,5.75529,681291.33866282,0
+RES.US,D,20080618,000000,5.75529,5.82795,5.68811,5.79441,1052018.4899371,0
+RES.US,D,20080619,000000,5.83343,5.89465,5.66641,5.7328,1368357.5502681,0
+RES.US,D,20080620,000000,5.72195,5.8837,5.60499,5.68293,1310684.1714818,0
+RES.US,D,20080623,000000,5.69388,6.16229,5.66641,6.13482,1681933.7538504,0
+RES.US,D,20080624,000000,6.06216,6.19584,5.96163,6.01756,1322446.9085053,0
+RES.US,D,20080625,000000,6.00622,6.10118,5.86677,6.10118,1044599.9683979,0
+RES.US,D,20080626,000000,6.06743,6.18469,5.98403,6.12347,1198523.2389094,0
+RES.US,D,20080627,000000,6.15104,6.22947,6.10656,6.2236,870439.52570815,0
+RES.US,D,20080630,000000,6.29617,6.29617,6.18469,6.2463,845218.15995515,0
+RES.US,D,20080701,000000,6.19046,6.352,6.13482,6.34075,928902.579187,0
+RES.US,D,20080702,000000,6.40775,6.46916,6.30174,6.36902,1463672.0893995,0
+RES.US,D,20080703,000000,6.35768,6.39102,6.16229,6.19046,718077.52042852,0
+RES.US,D,20080707,000000,6.13989,6.19584,5.8167,5.93376,1280340.9716542,0
+RES.US,D,20080708,000000,5.84467,5.97288,5.72762,5.945,734286.94980468,0
+RES.US,D,20080709,000000,6.06216,6.13482,5.77202,5.79441,647060.04588333,0
+RES.US,D,20080710,000000,5.76097,5.88907,5.61594,5.8616,1113004.2827964,0
+RES.US,D,20080711,000000,5.91703,6.31865,5.87812,6.22947,995579.8569487,0
+RES.US,D,20080714,000000,6.22947,6.40775,6.17374,6.38535,1056939.3889754,0
+RES.US,D,20080715,000000,6.44138,6.46916,6.12347,6.13989,1070266.4052563,0
+RES.US,D,20080716,000000,6.13482,6.26282,6.02324,6.26282,671304.86736004,0
+RES.US,D,20080717,000000,6.37997,6.37997,5.88907,6.05091,992533.6817988,0
+RES.US,D,20080718,000000,6.03409,6.21255,5.97288,6.15104,1041908.443587,0
+RES.US,D,20080721,000000,6.23475,6.43591,6.05629,6.352,1700133.4447609,0
+RES.US,D,20080722,000000,6.31865,6.5026,6.26282,6.47483,1361630.2452537,0
+RES.US,D,20080723,000000,6.68644,6.69222,6.25725,6.3295,2404021.937603,0
+RES.US,D,20080724,000000,6.45801,6.46916,5.4541,5.89465,2544575.995476,0
+RES.US,D,20080725,000000,6.2236,6.55286,5.92261,6.55286,1864940.3615121,0
+RES.US,D,20080728,000000,6.53047,6.61437,6.36315,6.47483,944468.0117719,0
+RES.US,D,20080729,000000,6.48031,6.61437,6.26282,6.36315,1212110.4660622,0
+RES.US,D,20080730,000000,6.60851,6.69222,6.3741,6.61936,1873876.9472503,0
+RES.US,D,20080731,000000,6.61936,6.61936,6.3741,6.39102,1225012.5047413,0
+RES.US,D,20080801,000000,6.39102,6.56979,6.26282,6.48568,989263.46408345,0
+RES.US,D,20080804,000000,6.5026,6.51942,6.15104,6.23475,1344495.5100355,0
+RES.US,D,20080805,000000,6.17921,6.31865,6.02851,6.16806,1153203.3461531,0
+RES.US,D,20080806,000000,6.18469,6.34075,6.05091,6.29069,1959225.1085825,0
+RES.US,D,20080807,000000,6.29069,6.5026,6.29069,6.3966,1418596.3327123,0
+RES.US,D,20080808,000000,6.31865,6.47483,6.25725,6.38535,950651.78751321,0
+RES.US,D,20080811,000000,6.46348,6.66444,6.3741,6.65309,1654091.1905493,0
+RES.US,D,20080812,000000,6.66444,6.78707,6.59736,6.64752,2778706.5044166,0
+RES.US,D,20080813,000000,6.64214,6.85386,6.55286,6.84838,1960806.467318,0
+RES.US,D,20080814,000000,6.89298,6.90413,6.69809,6.84291,1475260.0129413,0
+RES.US,D,20080815,000000,6.78707,6.93746,6.45801,6.53047,1974457.9936824,0
+RES.US,D,20080818,000000,6.56371,6.64752,6.40775,6.44138,1038037.4301132,0
+RES.US,D,20080819,000000,6.44138,6.67549,6.34075,6.54151,946865.16675464,0
+RES.US,D,20080820,000000,6.65309,6.87615,6.58621,6.84838,771144.46350826,0
+RES.US,D,20080821,000000,6.85386,6.93746,6.7371,6.82041,1123496.1057154,0
+RES.US,D,20080822,000000,6.79275,6.79275,6.57516,6.6307,675882.16748635,0
+RES.US,D,20080825,000000,6.68117,6.80379,6.54729,6.58074,713538.39795911,0
+RES.US,D,20080826,000000,6.65847,6.78707,6.60851,6.74815,754336.247724,0
+RES.US,D,20080827,000000,6.85386,6.97121,6.80917,6.91527,1326127.0336946,0
+RES.US,D,20080828,000000,6.97121,7.02664,6.77055,6.94324,792876.59235637,0
+RES.US,D,20080829,000000,6.98783,7.03252,6.7589,6.77582,657014.3675803,0
+RES.US,D,20080902,000000,6.04514,6.76487,6.04514,6.21842,1074870.8316124,0
+RES.US,D,20080903,000000,6.18469,6.3295,5.96163,6.02851,1021582.8599928,0
+RES.US,D,20080904,000000,6.00622,6.06216,5.77779,5.8837,941155.59769894,0
+RES.US,D,20080905,000000,5.91703,5.9895,5.67149,5.8167,911376.02064808,0
+RES.US,D,20080908,000000,5.86677,5.93376,5.62729,5.68811,711267.83204922,0
+RES.US,D,20080909,000000,5.62132,5.65486,5.35944,5.35944,1448734.578803,0
+RES.US,D,20080910,000000,5.36482,5.57126,5.28141,5.38184,2231016.8713718,0
+RES.US,D,20080911,000000,5.29246,5.4096,5.23114,5.29246,1644671.3560487,0
+RES.US,D,20080912,000000,5.37049,6.24042,5.29794,5.92261,2204799.872514,0
+RES.US,D,20080915,000000,5.67149,5.67149,5.33147,5.4096,1811158.0897032,0
+RES.US,D,20080916,000000,5.3481,5.82795,5.3481,5.82218,1782593.1649466,0
+RES.US,D,20080917,000000,5.67149,5.85015,5.42633,5.53791,1566486.5287597,0
+RES.US,D,20080918,000000,5.70503,6.46348,5.68811,6.31865,1898726.5831862,0
+RES.US,D,20080919,000000,6.72028,7.0158,6.32423,6.56371,4480707.6403397,0
+RES.US,D,20080922,000000,6.45243,6.69222,6.33538,6.46916,997780.09559589,0
+RES.US,D,20080923,000000,6.43003,6.45243,5.8389,5.93376,1422091.5976683,0
+RES.US,D,20080924,000000,6.00622,6.00622,5.8389,5.8389,1572620.0707419,0
+RES.US,D,20080925,000000,5.85015,5.89465,5.78317,5.85015,1381534.8699469,0
+RES.US,D,20080926,000000,5.79441,5.92828,5.42633,5.60499,1311827.4918382,0
+RES.US,D,20080929,000000,5.48745,5.48745,4.89104,4.97465,1565445.6852718,0
+RES.US,D,20080930,000000,5.16973,5.31455,4.92448,5.22547,898516.1783266,0
+RES.US,D,20081001,000000,5.1977,5.24219,4.83539,4.96897,724156.80995097,0
+RES.US,D,20081002,000000,4.91313,5.02481,4.47807,4.52265,987520.35264379,0
+RES.US,D,20081003,000000,4.57302,4.80722,4.36669,4.37784,1174948.5357786,0
+RES.US,D,20081006,000000,4.35006,4.37784,3.73643,4.28855,1326188.3188806,0
+RES.US,D,20081007,000000,4.38341,4.5114,3.88156,3.90952,1436059.5967148,0
+RES.US,D,20081008,000000,3.79227,4.27731,3.61948,3.99283,1778364.4871082,0
+RES.US,D,20081009,000000,4.05992,4.18812,3.49665,3.60245,1456726.7698707,0
+RES.US,D,20081010,000000,3.5077,3.64177,2.98345,3.57469,1924242.3187673,0
+RES.US,D,20081013,000000,3.80899,4.24386,3.71423,4.24386,1249872.187429,0
+RES.US,D,20081014,000000,4.43367,4.64558,3.92604,4.08789,743290.84878007,0
+RES.US,D,20081015,000000,3.8924,4.00418,3.64177,3.66397,1645838.7886095,0
+RES.US,D,20081016,000000,3.55259,3.93719,3.47426,3.82561,2454512.8935177,0
+RES.US,D,20081017,000000,3.69741,3.98746,3.51895,3.53557,1187995.2476838,0
+RES.US,D,20081020,000000,3.66397,4.00975,3.6138,3.9986,1930875.1843147,0
+RES.US,D,20081021,000000,3.88156,3.95402,3.66397,3.70308,2080771.7166993,0
+RES.US,D,20081022,000000,3.54134,3.54134,3.21766,3.31251,1117483.1247549,0
+RES.US,D,20081023,000000,3.37403,3.5302,3.06179,3.2738,1128352.705542,0
+RES.US,D,20081024,000000,3.05064,3.13425,2.98345,3.06179,760332.14920639,0
+RES.US,D,20081027,000000,2.98345,3.06179,2.7384,2.7604,1070626.0789712,0
+RES.US,D,20081028,000000,2.87218,3.01709,2.64344,2.9949,1253789.4159611,0
+RES.US,D,20081029,000000,3.05064,3.47426,3.03929,3.34616,1109163.409578,0
+RES.US,D,20081030,000000,3.43524,3.6807,3.34616,3.64735,954573.03474607,0
+RES.US,D,20081031,000000,3.6584,3.98746,3.40747,3.93719,1474727.5350952,0
+RES.US,D,20081103,000000,3.83119,3.93192,3.5302,3.61948,794223.86177458,0
+RES.US,D,20081104,000000,3.73643,4.0656,3.71971,4.02657,872180.62779746,0
+RES.US,D,20081105,000000,3.90952,4.0656,3.70308,3.73086,761132.87532594,0
+RES.US,D,20081106,000000,3.6584,3.66975,3.35711,3.39632,1250301.1837314,0
+RES.US,D,20081107,000000,3.44101,3.54134,3.37403,3.5077,469747.93714966,0
+RES.US,D,20081110,000000,3.63083,3.70308,3.39064,3.46321,495710.75318651,0
+RES.US,D,20081111,000000,3.35711,3.56374,3.32376,3.38527,553819.15632634,0
+RES.US,D,20081112,000000,3.29589,3.45216,3.1231,3.1231,880456.13726637,0
+RES.US,D,20081113,000000,3.10637,3.70866,3.00594,3.70866,918510.21911096,0
+RES.US,D,20081114,000000,3.68656,3.68656,3.10637,3.20123,759173.75872228,0
+RES.US,D,20081117,000000,3.10637,3.27907,3.02834,3.04487,646393.94623809,0
+RES.US,D,20081118,000000,2.98345,3.13972,2.87804,2.97798,756014.05527689,0
+RES.US,D,20081119,000000,2.96673,3.03929,2.72705,2.72705,532716.95881694,0
+RES.US,D,20081120,000000,2.65997,2.68803,2.23645,2.25864,703800.08142614,0
+RES.US,D,20081121,000000,2.26959,2.8442,2.24202,2.77722,1200268.3596994,0
+RES.US,D,20081124,000000,2.89417,2.97261,2.78298,2.97261,1312774.9005342,0
+RES.US,D,20081125,000000,2.97798,3.04487,2.71043,2.91686,1616447.0161787,0
+RES.US,D,20081126,000000,2.85555,3.21766,2.81643,3.21766,684086.34501738,0
+RES.US,D,20081128,000000,3.26265,3.26265,3.08398,3.19546,198443.44182334,0
+RES.US,D,20081201,000000,3.07831,3.24035,3.01709,3.07831,1559845.6258109,0
+RES.US,D,20081202,000000,3.09523,3.31809,2.98932,3.23468,2715516.4542095,0
+RES.US,D,20081203,000000,3.04487,3.32376,3.01709,3.24035,958462.13237315,0
+RES.US,D,20081204,000000,3.13972,3.30126,2.82728,2.92791,615487.12363374,0
+RES.US,D,20081205,000000,2.89417,2.93359,2.60432,2.93359,887583.30300298,0
+RES.US,D,20081208,000000,3.08398,3.42429,3.08398,3.32943,1015129.8313029,0
+RES.US,D,20081209,000000,3.2511,3.65262,3.2511,3.35711,440170.29981026,0
+RES.US,D,20081210,000000,3.44659,3.67502,3.39632,3.58027,473847.01188964,0
+RES.US,D,20081211,000000,3.60833,3.71971,3.2511,3.35183,470738.54687848,0
+RES.US,D,20081212,000000,3.24573,3.47426,3.11742,3.46321,468404.68643217,0
+RES.US,D,20081215,000000,3.51347,3.6807,3.29589,3.38527,298195.63123076,0
+RES.US,D,20081216,000000,3.49665,3.75883,3.40747,3.75883,904420.65436748,0
+RES.US,D,20081217,000000,3.69741,3.7867,3.61948,3.71971,651246.52736408,0
+RES.US,D,20081218,000000,3.69194,3.77555,3.42976,3.45216,543142.47317397,0
+RES.US,D,20081219,000000,3.49665,3.73643,3.44101,3.54672,1124282.7663824,0
+RES.US,D,20081222,000000,3.56912,3.58603,3.20681,3.32943,502135.65097134,0
+RES.US,D,20081223,000000,3.44659,3.45216,2.98932,3.09523,736996.55876881,0
+RES.US,D,20081224,000000,3.07831,3.20681,3.04487,3.19546,197239.84095606,0
+RES.US,D,20081226,000000,3.21766,3.31251,3.17337,3.26802,379472.84872805,0
+RES.US,D,20081229,000000,3.36836,3.47426,3.2738,3.44659,648189.30078719,0
+RES.US,D,20081230,000000,3.38527,3.56374,3.3797,3.54672,532478.85079895,0
+RES.US,D,20081231,000000,3.57469,3.82561,3.49127,3.63083,628657.41058626,0
+RES.US,D,20090102,000000,3.69741,3.92027,3.65262,3.85936,435086.64339254,0
+RES.US,D,20090105,000000,3.87608,4.13815,3.79227,4.10481,536965.73015892,0
+RES.US,D,20090106,000000,4.22166,4.25521,4.00975,4.09883,692824.00506972,0
+RES.US,D,20090107,000000,4.00975,4.00975,3.69741,3.77555,453188.88081039,0
+RES.US,D,20090108,000000,3.7424,4.021,3.69741,3.9986,629215.00531192,0
+RES.US,D,20090109,000000,3.9986,3.9986,3.6807,3.73086,513480.44311932,0
+RES.US,D,20090112,000000,3.67502,3.67502,3.52472,3.61948,578773.27848109,0
+RES.US,D,20090113,000000,3.60245,3.69194,3.5077,3.57469,603816.81672699,0
+RES.US,D,20090114,000000,3.49665,3.49665,3.23468,3.2738,547403.30061814,0
+RES.US,D,20090115,000000,3.2511,3.40747,3.07274,3.40747,456434.98632139,0
+RES.US,D,20090116,000000,3.45774,3.45774,3.02267,3.10637,848428.09715962,0
+RES.US,D,20090120,000000,3.10637,3.16769,2.70475,2.7161,1131814.816217,0
+RES.US,D,20090121,000000,2.89984,3.15087,2.7161,3.11742,744529.6132787,0
+RES.US,D,20090122,000000,2.98932,3.09523,2.89984,2.93886,719364.50933585,0
+RES.US,D,20090123,000000,2.82728,3.23468,2.81086,3.07831,1107151.0451897,0
+RES.US,D,20090126,000000,3.09523,3.30714,3.01152,3.17337,464658.25268086,0
+RES.US,D,20090127,000000,3.17874,3.21766,3.06179,3.17874,908041.50372112,0
+RES.US,D,20090128,000000,3.1453,3.30714,3.08398,3.20681,682964.12283979,0
+RES.US,D,20090129,000000,3.13425,3.16202,2.92791,2.96126,628716.68642196,0
+RES.US,D,20090130,000000,2.98345,3.00027,2.75502,2.76597,1066236.6531038,0
+RES.US,D,20090202,000000,2.78298,2.8665,2.68803,2.78298,577359.70050091,0
+RES.US,D,20090203,000000,2.79971,2.82191,2.55994,2.69938,891612.05048026,0
+RES.US,D,20090204,000000,2.69938,2.77195,2.60432,2.61547,1038776.8710467,0
+RES.US,D,20090205,000000,2.58222,2.68265,2.52081,2.63787,1223563.7631297,0
+RES.US,D,20090206,000000,2.57098,2.73253,2.57098,2.71043,724500.408863,0
+RES.US,D,20090209,000000,2.72705,2.7604,2.65997,2.6935,639451.64073485,0
+RES.US,D,20090210,000000,2.6935,2.77195,2.41481,2.49852,1147555.0622835,0
+RES.US,D,20090211,000000,2.54859,2.60432,2.42038,2.45951,528409.91631442,0
+RES.US,D,20090212,000000,2.41481,2.46498,2.34783,2.44268,670948.20767066,0
+RES.US,D,20090213,000000,2.44268,2.52639,2.40366,2.41481,608807.03835284,0
+RES.US,D,20090217,000000,2.26959,2.3088,2.225,2.225,598070.07468958,0
+RES.US,D,20090218,000000,2.25864,2.3088,2.16399,2.26442,597144.76884754,0
+RES.US,D,20090219,000000,2.29208,2.31428,2.16926,2.18628,702697.95275218,0
+RES.US,D,20090220,000000,2.13612,2.19165,2.05778,2.14716,495545.98645677,0
+RES.US,D,20090223,000000,2.16926,2.225,1.95178,1.96879,558500.9426715,0
+RES.US,D,20090224,000000,2.00781,2.21395,1.95725,2.19165,941900.06200833,0
+RES.US,D,20090225,000000,2.15821,2.19165,2.10257,2.12477,555280.95871523,0
+RES.US,D,20090226,000000,2.16399,2.29785,2.12477,2.13612,556457.4333526,0
+RES.US,D,20090227,000000,2.08017,2.2472,2.04663,2.16926,344110.29169435,0
+RES.US,D,20090302,000000,2.11372,2.24202,2.03539,2.05221,846612.64910689,0
+RES.US,D,20090303,000000,2.08575,2.14716,2.01329,2.10257,1211677.4510589,0
+RES.US,D,20090304,000000,2.14716,2.2029,2.08017,2.14716,452838.2491721,0
+RES.US,D,20090305,000000,2.09689,2.16399,1.97437,2.00204,453788.67189367,0
+RES.US,D,20090306,000000,2.03001,2.10257,1.92391,2.01329,312235.96689035,0
+RES.US,D,20090309,000000,1.99656,2.15821,1.99656,2.03539,199322.53260703,0
+RES.US,D,20090310,000000,2.10794,2.23645,2.10257,2.15821,396361.43852681,0
+RES.US,D,20090311,000000,2.18628,2.21395,2.05221,2.12477,404932.32249904,0
+RES.US,D,20090312,000000,2.11372,2.3088,2.05778,2.30333,534390.74766909,0
+RES.US,D,20090313,000000,2.29208,2.32543,2.2029,2.26959,392059.4194002,0
+RES.US,D,20090316,000000,2.27526,2.47045,2.1803,2.34783,980381.130805,0
+RES.US,D,20090317,000000,2.32543,2.43173,2.23645,2.42586,931250.50508585,0
+RES.US,D,20090318,000000,2.42586,2.51504,2.32543,2.50957,461277.52069557,0
+RES.US,D,20090319,000000,2.56541,2.62672,2.49852,2.50957,390002.84930395,0
+RES.US,D,20090320,000000,2.54291,2.62124,2.42038,2.43173,1107611.1864228,0
+RES.US,D,20090323,000000,2.47045,2.62672,2.47045,2.62124,647213.76118609,0
+RES.US,D,20090324,000000,2.59885,2.64902,2.53744,2.57636,655188.87277576,0
+RES.US,D,20090325,000000,2.61547,2.7384,2.51504,2.65997,469258.66033633,0
+RES.US,D,20090326,000000,2.68265,2.72148,2.59337,2.68803,609757.46107441,0
+RES.US,D,20090327,000000,2.61547,2.61547,2.42038,2.42586,566081.21691491,0
+RES.US,D,20090330,000000,2.38136,2.58222,2.28103,2.47602,959991.24799918,0
+RES.US,D,20090331,000000,2.52081,2.55994,2.44836,2.46498,522331.63146716,0
+RES.US,D,20090401,000000,2.40914,2.53744,2.39241,2.49274,400274.64835823,0
+RES.US,D,20090402,000000,2.57636,2.81086,2.57636,2.7384,558473.8164416,0
+RES.US,D,20090403,000000,2.72148,2.79383,2.67708,2.72705,601709.00819649,0
+RES.US,D,20090406,000000,2.6935,2.72148,2.61547,2.65997,446835.31496344,0
+RES.US,D,20090407,000000,2.61547,2.65459,2.48727,2.49274,603406.90925299,0
+RES.US,D,20090408,000000,2.52639,2.57098,2.42038,2.53744,366395.9965674,0
+RES.US,D,20090409,000000,2.62124,2.74935,2.62124,2.73253,429284.64422016,0
+RES.US,D,20090413,000000,2.67112,2.72705,2.55994,2.7161,406992.91129602,0
+RES.US,D,20090414,000000,2.65459,2.76597,2.52639,2.66584,881206.62962686,0
+RES.US,D,20090415,000000,2.65997,2.84978,2.60432,2.80518,863003.92469088,0
+RES.US,D,20090416,000000,2.82728,3.40159,2.78298,3.32376,1728728.5097729,0
+RES.US,D,20090417,000000,3.30714,3.65262,3.17337,3.5916,1616354.586062,0
+RES.US,D,20090420,000000,3.45774,3.45774,3.21766,3.34616,1623504.8593277,0
+RES.US,D,20090421,000000,3.32943,3.71971,3.31251,3.57469,1055021.4640542,0
+RES.US,D,20090422,000000,3.30714,3.6807,3.30126,3.51895,1032242.4636671,0
+RES.US,D,20090423,000000,3.54134,3.7647,3.45774,3.58027,1311477.8648751,0
+RES.US,D,20090424,000000,3.6584,3.84811,3.49127,3.79227,1107023.4514416,0
+RES.US,D,20090427,000000,3.6807,3.70866,3.44101,3.50212,1117338.4515287,0
+RES.US,D,20090428,000000,3.47426,3.67502,3.39064,3.58027,1492225.962729,0
+RES.US,D,20090429,000000,3.71971,4.0431,3.71971,3.92027,1718189.4671204,0
+RES.US,D,20090430,000000,3.92027,4.05435,3.7867,3.97631,1457623.9448076,0
+RES.US,D,20090501,000000,4.021,4.35006,3.9986,4.27731,974617.3092895,0
+RES.US,D,20090504,000000,4.31662,4.31662,4.19389,4.31074,1485567.9803022,0
+RES.US,D,20090505,000000,4.26088,4.32767,4.08789,4.27193,1185876.3877264,0
+RES.US,D,20090506,000000,4.34419,4.41685,4.16583,4.31074,1150265.6759228,0
+RES.US,D,20090507,000000,4.40032,4.45029,3.9986,4.08232,844595.26134271,0
+RES.US,D,20090508,000000,4.17717,4.38909,4.16035,4.36669,610421.55136929,0
+RES.US,D,20090511,000000,4.23291,4.26636,3.9986,3.9986,794150.52048634,0
+RES.US,D,20090512,000000,4.08789,4.08789,3.87031,3.99283,1023895.6222603,0
+RES.US,D,20090513,000000,3.92027,3.96526,3.64177,3.64735,701755.56743205,0
+RES.US,D,20090514,000000,3.65262,3.6584,3.46321,3.47426,1621634.15414,0
+RES.US,D,20090515,000000,3.46321,3.57469,3.41284,3.49127,1095609.3367062,0
+RES.US,D,20090518,000000,3.5077,3.7867,3.47426,3.76958,966159.95361277,0
+RES.US,D,20090519,000000,3.7424,3.80899,3.64177,3.71971,669421.10139499,0
+RES.US,D,20090520,000000,3.73643,3.87031,3.71971,3.76958,868503.51663366,0
+RES.US,D,20090521,000000,3.65262,3.66397,3.53557,3.58603,1107371.0690545,0
+RES.US,D,20090522,000000,3.636,3.66397,3.5302,3.53557,453745.47086088,0
+RES.US,D,20090526,000000,3.49127,3.71971,3.44101,3.67502,839841.13838449,0
+RES.US,D,20090527,000000,3.70866,3.7424,3.60833,3.61948,360493.52987687,0
+RES.US,D,20090528,000000,3.66397,3.86473,3.57469,3.7867,584713.92282851,0
+RES.US,D,20090529,000000,3.82024,3.89817,3.73643,3.84811,791836.75354366,0
+RES.US,D,20090601,000000,3.94307,3.98746,3.7867,3.88703,971417.41883686,0
+RES.US,D,20090602,000000,3.86473,4.00975,3.79794,3.96526,1446278.1479844,0
+RES.US,D,20090603,000000,3.8924,3.95959,3.79227,3.95402,990852.86022037,0
+RES.US,D,20090604,000000,4.00975,4.07097,3.8924,4.021,453024.11408064,0
+RES.US,D,20090605,000000,4.08232,4.10481,3.86473,3.89817,473178.90289402,0
+RES.US,D,20090608,000000,3.88156,3.90385,3.61948,3.7424,842082.56871412,0
+RES.US,D,20090609,000000,3.75883,3.76958,3.68656,3.72548,454416.59388203,0
+RES.US,D,20090610,000000,3.78133,3.7867,3.61948,3.75315,719659.88383918,0
+RES.US,D,20090611,000000,3.75883,3.83119,3.70308,3.7647,465088.25365849,0
+RES.US,D,20090612,000000,3.70866,3.7424,3.59708,3.73643,293883.56535233,0
+RES.US,D,20090615,000000,3.67502,3.67502,3.5302,3.61948,1088271.1891815,0
+RES.US,D,20090616,000000,3.69194,3.69741,3.45216,3.45216,372755.59046544,0
+RES.US,D,20090617,000000,3.50212,3.50212,3.29041,3.32943,874630.02588964,0
+RES.US,D,20090618,000000,3.32943,3.34048,3.21766,3.29589,496820.91926192,0
+RES.US,D,20090619,000000,3.33501,3.38527,3.24035,3.26265,655362.68158214,0
+RES.US,D,20090622,000000,3.21218,3.21218,2.93886,2.96126,746718.80049889,0
+RES.US,D,20090623,000000,2.9949,3.07274,2.90551,2.96126,568540.66175888,0
+RES.US,D,20090624,000000,2.96673,3.09523,2.92791,3.05602,699776.35732477,0
+RES.US,D,20090625,000000,3.03392,3.30714,3.01709,3.24573,890743.00644837,0
+RES.US,D,20090626,000000,3.20681,3.25678,3.13972,3.20123,616700.77125282,0
+RES.US,D,20090629,000000,3.2738,3.2738,3.05064,3.1453,620986.71557654,0
+RES.US,D,20090630,000000,3.11742,3.17874,3.01709,3.10637,900939.45486406,0
+RES.US,D,20090701,000000,3.18988,3.31809,3.06716,3.07274,717505.86025032,0
+RES.US,D,20090702,000000,2.9949,3.01152,2.92214,3.01152,508264.16957767,0
+RES.US,D,20090706,000000,2.93886,2.93886,2.83296,2.91686,434105.07574035,0
+RES.US,D,20090707,000000,2.91686,2.92791,2.75502,2.76597,583806.70113973,0
+RES.US,D,20090708,000000,2.77195,2.84978,2.63787,2.82728,544908.6921428,0
+RES.US,D,20090709,000000,2.81643,2.95588,2.78298,2.86063,503828.52865195,0
+RES.US,D,20090710,000000,2.82191,2.86063,2.7604,2.84978,226701.94064961,0
+RES.US,D,20090713,000000,2.84978,2.98932,2.72705,2.98345,488158.60984819,0
+RES.US,D,20090714,000000,2.98932,3.08398,2.95011,3.02834,637258.43481393,0
+RES.US,D,20090715,000000,3.08398,3.28445,3.08398,3.25678,648559.02125393,0
+RES.US,D,20090716,000000,3.24035,3.31251,3.17337,3.29589,408617.47106429,0
+RES.US,D,20090717,000000,3.28445,3.47426,3.20681,3.39064,860197.86690932,0
+RES.US,D,20090720,000000,3.44659,3.44659,3.24573,3.32376,922510.83568316,0
+RES.US,D,20090721,000000,3.34616,3.35711,3.20681,3.24035,1250837.6802782,0
+RES.US,D,20090722,000000,3.24573,3.30126,3.16202,3.20681,439149.54982599,0
+RES.US,D,20090723,000000,3.21766,3.3797,3.19546,3.34616,577887.15497112,0
+RES.US,D,20090724,000000,3.30126,3.47426,3.29041,3.42976,498868.44728155,0
+RES.US,D,20090727,000000,3.42429,3.45774,3.25678,3.29041,544572.12595705,0
+RES.US,D,20090728,000000,3.29589,3.29589,3.08955,3.17337,671117.99777631,0
+RES.US,D,20090729,000000,3.13972,3.13972,2.98345,3.01152,589148.55907905,0
+RES.US,D,20090730,000000,3.02267,3.10637,3.00594,3.03929,564178.36212139,0
+RES.US,D,20090731,000000,3.01152,3.13425,3.00594,3.05602,620933.46779192,0
+RES.US,D,20090803,000000,3.09523,3.23468,3.08398,3.229,719354.46258403,0
+RES.US,D,20090804,000000,3.20123,3.28445,3.16769,3.2511,468018.89116253,0
+RES.US,D,20090805,000000,3.21766,3.24573,3.09523,3.20681,608556.87423268,0
+RES.US,D,20090806,000000,3.18421,3.22343,3.07831,3.16202,493843.06202435,0
+RES.US,D,20090807,000000,3.23468,3.29041,3.07274,3.21766,606879.0666798,0
+RES.US,D,20090810,000000,3.20123,3.20123,3.1006,3.19546,811219.95181774,0
+RES.US,D,20090811,000000,3.21766,3.21766,3.07831,3.09523,299169.1614815,0
+RES.US,D,20090812,000000,3.09523,3.18988,3.08955,3.11742,372989.6797827,0
+RES.US,D,20090813,000000,3.1453,3.17874,3.03929,3.07831,467518.56292222,0
+RES.US,D,20090814,000000,3.11175,3.11175,2.89984,2.95011,460228.63980622,0
+RES.US,D,20090817,000000,2.87218,2.89417,2.80518,2.82191,325970.88129479,0
+RES.US,D,20090818,000000,2.82728,2.88322,2.78836,2.87218,608457.41138972,0
+RES.US,D,20090819,000000,2.83873,2.95011,2.80518,2.93886,288120.74851202,0
+RES.US,D,20090820,000000,2.92791,2.97261,2.88322,2.91119,341324.32741642,0
+RES.US,D,20090821,000000,2.97261,3.1231,2.90551,3.03929,904244.83621075,0
+RES.US,D,20090824,000000,3.1006,3.1006,3.00594,3.02834,410323.40952225,0
+RES.US,D,20090825,000000,3.07831,3.07831,2.95011,2.95588,322743.86461225,0
+RES.US,D,20090826,000000,2.93886,3.00594,2.91686,2.96673,284873.63832585,0
+RES.US,D,20090827,000000,2.96126,3.02834,2.86063,3.02267,459559.52613543,0
+RES.US,D,20090828,000000,3.06716,3.1006,2.98345,3.07274,402117.22264086,0
+RES.US,D,20090831,000000,3.02834,3.43524,3.00594,3.39632,1370485.4523023,0
+RES.US,D,20090901,000000,3.39632,3.39632,3.06179,3.06179,2191956.1049955,0
+RES.US,D,20090902,000000,3.05064,3.1231,2.90551,2.9949,3325538.1448566,0
+RES.US,D,20090903,000000,3.00594,3.21218,3.00594,3.19546,1122495.4492347,0
+RES.US,D,20090904,000000,3.20123,3.36288,3.19546,3.34048,680442.38813456,0
+RES.US,D,20090908,000000,3.39632,3.49665,3.39064,3.42976,592983.40424633,0
+RES.US,D,20090909,000000,3.45774,3.58027,3.40747,3.5077,546456.89659729,0
+RES.US,D,20090910,000000,3.46321,3.67502,3.46321,3.62505,541879.59647098,0
+RES.US,D,20090911,000000,3.60833,3.71423,3.60833,3.67502,375986.62584872,0
+RES.US,D,20090914,000000,3.63083,3.71423,3.57469,3.70866,589756.38756378,0
+RES.US,D,20090915,000000,3.70866,3.80899,3.68656,3.80332,374352.01932864,0
+RES.US,D,20090916,000000,3.81466,4.0656,3.81466,4.021,602631.30001298,0
+RES.US,D,20090917,000000,4.03762,4.0656,3.70308,3.87608,930163.44653962,0
+RES.US,D,20090918,000000,3.85369,3.92604,3.68656,3.75315,630754.16768977,0
+RES.US,D,20090921,000000,3.69741,3.87608,3.60833,3.82024,388328.05577661,0
+RES.US,D,20090922,000000,3.87031,3.93719,3.84264,3.89817,379927.96658522,0
+RES.US,D,20090923,000000,3.90385,3.95402,3.84264,3.86473,322859.4022581,0
+RES.US,D,20090924,000000,3.85369,3.90952,3.79794,3.86473,474119.27886378,0
+RES.US,D,20090925,000000,3.85936,3.92604,3.76958,3.83706,325857.3529993,0
+RES.US,D,20090928,000000,3.87608,4.05435,3.84264,3.98746,399069.03814059,0
+RES.US,D,20090929,000000,3.95402,3.97074,3.80899,3.89817,711042.7848086,0
+RES.US,D,20090930,000000,3.89817,3.97631,3.79227,3.89817,507734.70575709,0
+RES.US,D,20091001,000000,3.85936,3.87608,3.71971,3.73086,332236.03572579,0
+RES.US,D,20091002,000000,3.636,3.71971,3.5916,3.65262,411491.84675818,0
+RES.US,D,20091005,000000,3.66975,3.83119,3.6584,3.80332,597209.06805915,0
+RES.US,D,20091006,000000,3.84264,3.94307,3.79794,3.88156,261511.92633356,0
+RES.US,D,20091007,000000,3.84811,3.94307,3.84264,3.91499,225202.96527901,0
+RES.US,D,20091008,000000,3.94307,4.05435,3.92027,4.00975,210880.31589346,0
+RES.US,D,20091009,000000,4.02657,4.05435,3.95959,3.97074,210892.37199564,0
+RES.US,D,20091012,000000,3.98746,4.03762,3.89817,3.96526,235531.02614344,0
+RES.US,D,20091013,000000,3.94824,3.96526,3.86473,3.94307,183214.57542419,0
+RES.US,D,20091014,000000,3.93192,4.0431,3.93192,4.03215,268437.15235871,0
+RES.US,D,20091015,000000,3.99283,4.18812,3.88156,4.1714,710550.49396973,0
+RES.US,D,20091016,000000,4.13815,4.22166,4.02657,4.17717,291671.27060297,0
+RES.US,D,20091019,000000,4.20484,4.20484,4.0656,4.16035,265645.1600297,0
+RES.US,D,20091020,000000,4.18255,4.18255,3.97074,4.05992,215412.4056366,0
+RES.US,D,20091021,000000,4.05435,4.16035,3.98189,3.98746,402552.24699439,0
+RES.US,D,20091022,000000,3.97074,4.13228,3.88703,4.12133,353862.67367986,0
+RES.US,D,20091023,000000,4.12661,4.16583,3.88703,3.92027,266867.84972542,0
+RES.US,D,20091026,000000,3.93719,4.07674,3.70866,3.71423,395020.19715969,0
+RES.US,D,20091027,000000,3.71971,3.86473,3.70866,3.80899,288592.94584727,0
+RES.US,D,20091028,000000,3.81466,3.82024,3.42429,3.4856,1249712.4440751,0
+RES.US,D,20091029,000000,3.54134,3.72548,3.54134,3.70308,465957.29769036,0
+RES.US,D,20091030,000000,3.6807,3.6807,3.44101,3.47426,751554.3021468,0
+RES.US,D,20091102,000000,3.49665,3.57469,3.40159,3.47426,323519.47385226,0
+RES.US,D,20091103,000000,3.41862,3.54134,3.41284,3.52472,664800.60023588,0
+RES.US,D,20091104,000000,3.58603,3.59708,3.40747,3.40747,468177.62984118,0
+RES.US,D,20091105,000000,3.42976,3.61948,3.42429,3.60245,314435.20086235,0
+RES.US,D,20091106,000000,3.5302,3.65262,3.52472,3.61948,319073.78617471,0
+RES.US,D,20091109,000000,3.67502,3.73086,3.61948,3.66397,323301.45933791,0
+RES.US,D,20091110,000000,3.62505,3.7647,3.60833,3.7647,439274.12954848,0
+RES.US,D,20091111,000000,3.83119,3.94307,3.77555,3.82561,450313.50044133,0
+RES.US,D,20091112,000000,3.87608,3.87608,3.64177,3.66397,377252.51657724,0
+RES.US,D,20091113,000000,3.68656,3.70866,3.55807,3.63083,222577.7490301,0
+RES.US,D,20091116,000000,3.6807,3.82561,3.64735,3.77555,497771.34198349,0
+RES.US,D,20091117,000000,3.7424,3.81466,3.6584,3.80899,228988.58136239,0
+RES.US,D,20091118,000000,3.82024,3.82561,3.69741,3.72548,195885.53881158,0
+RES.US,D,20091119,000000,3.6807,3.70866,3.47426,3.55807,327088.08009647,0
+RES.US,D,20091120,000000,3.5077,3.55259,3.45774,3.52472,362049.77173282,0
+RES.US,D,20091123,000000,3.60833,3.85369,3.60833,3.73086,633422.58497147,0
+RES.US,D,20091124,000000,3.7424,3.75315,3.63083,3.73086,213932.51909445,0
+RES.US,D,20091125,000000,3.7424,3.78133,3.70308,3.75315,166582.17779668,0
+RES.US,D,20091127,000000,3.63083,3.6584,3.56912,3.56912,138782.8155283,0
+RES.US,D,20091130,000000,3.54134,3.59708,3.50212,3.5916,399909.95126739,0
+RES.US,D,20091201,000000,3.64177,3.70308,3.60833,3.64177,270995.05537047,0
+RES.US,D,20091202,000000,3.64177,3.71971,3.57469,3.6138,276969.85867405,0
+RES.US,D,20091203,000000,3.63083,3.68656,3.60833,3.64177,300776.64177169,0
+RES.US,D,20091204,000000,3.70866,3.84264,3.63083,3.7647,530235.41111896,0
+RES.US,D,20091207,000000,3.7424,3.89817,3.69194,3.88703,908004.33073942,0
+RES.US,D,20091208,000000,3.85369,3.90385,3.64177,3.68656,558095.05389822,0
+RES.US,D,20091209,000000,3.68656,3.69741,3.46889,3.5302,464923.48692875,0
+RES.US,D,20091210,000000,3.54672,3.63083,3.5077,3.53557,280016.03382395,0
+RES.US,D,20091211,000000,3.56912,3.64177,3.53557,3.61948,330955.07486955,0
+RES.US,D,20091214,000000,3.66397,3.79794,3.65262,3.7867,486843.49003578,0
+RES.US,D,20091215,000000,3.77555,3.95959,3.77555,3.88703,468027.93323916,0
+RES.US,D,20091216,000000,3.93719,4.03215,3.89817,3.9986,315359.50202921,0
+RES.US,D,20091217,000000,3.95402,4.02657,3.90385,3.92604,480050.88113456,0
+RES.US,D,20091218,000000,3.98189,4.08789,3.95402,4.05435,852700.98070597,0
+RES.US,D,20091221,000000,4.13228,4.13228,4.00975,4.03762,350049.93136658,0
+RES.US,D,20091222,000000,4.03762,4.05435,3.95959,3.99283,237610.70376887,0
+RES.US,D,20091223,000000,4.03215,4.07097,3.98746,4.03215,242184.98986963,0
+RES.US,D,20091224,000000,4.0656,4.0656,3.92027,3.95402,152948.73558556,0
+RES.US,D,20091228,000000,3.96526,4.00975,3.95402,4.00975,138241.29560554,0
+RES.US,D,20091229,000000,4.021,4.04897,3.99283,4.021,543458.94585609,0
+RES.US,D,20091230,000000,3.98189,4.00975,3.94307,3.97631,136319.35198359,0
+RES.US,D,20091231,000000,3.96526,3.98189,3.85369,3.86473,199989.63692745,0
+RES.US,D,20100104,000000,3.94307,4.07674,3.93719,4.07097,447797.79378719,0
+RES.US,D,20100105,000000,4.08789,4.48922,3.95959,4.34419,1185190.1945774,0
+RES.US,D,20100106,000000,4.35554,4.51738,4.28318,4.48922,1503931.4332672,0
+RES.US,D,20100107,000000,4.49528,4.74054,4.43925,4.66211,1502375.1914112,0
+RES.US,D,20100108,000000,4.61761,4.67893,4.5786,4.64558,783297.01450206,0
+RES.US,D,20100111,000000,4.67893,4.6848,4.5786,4.58407,422189.62808935,0
+RES.US,D,20100112,000000,4.5563,4.61233,4.4278,4.50055,336343.14786721,0
+RES.US,D,20100113,000000,4.52265,4.60089,4.46154,4.5786,308734.67388328,0
+RES.US,D,20100114,000000,4.5786,4.65116,4.52843,4.5786,234217.9156814,0
+RES.US,D,20100115,000000,4.60089,4.62308,4.47807,4.534,475679.53942044,0
+RES.US,D,20100119,000000,4.52843,4.62886,4.52843,4.61233,534932.26759185,0
+RES.US,D,20100120,000000,4.54495,4.5563,4.47279,4.534,382285.93923587,0
+RES.US,D,20100121,000000,4.5563,4.61233,4.47807,4.48922,472676.56530334,0
+RES.US,D,20100122,000000,4.47807,4.50055,4.35554,4.37784,411812.33814103,0
+RES.US,D,20100125,000000,4.42252,4.54495,4.36669,4.47807,510447.32874678,0
+RES.US,D,20100126,000000,4.47807,4.61233,4.41117,4.5786,649516.47670177,0
+RES.US,D,20100127,000000,4.59004,4.74054,4.47807,4.72351,803336.26566956,0
+RES.US,D,20100128,000000,4.74581,4.75159,4.56745,4.66808,701476.26773163,0
+RES.US,D,20100129,000000,4.70132,4.8128,4.54495,4.59004,871556.72450984,0
+RES.US,D,20100201,000000,4.62308,4.66211,4.56745,4.64558,1122453.2528771,0
+RES.US,D,20100202,000000,4.66808,4.79061,4.5563,4.70132,1010353.6054907,0
+RES.US,D,20100203,000000,4.67893,4.84624,4.534,4.59004,471964.25059975,0
+RES.US,D,20100204,000000,4.534,4.5563,4.33304,4.34419,518125.05648278,0
+RES.US,D,20100205,000000,4.35006,4.38909,4.15468,4.31074,364111.36520497,0
+RES.US,D,20100208,000000,4.28855,4.31074,4.18812,4.20484,372957.5301769,0
+RES.US,D,20100209,000000,4.26636,4.49528,4.24386,4.32209,456137.6024677,0
+RES.US,D,20100210,000000,4.28855,4.45607,4.23291,4.42252,744788.81947549,0
+RES.US,D,20100211,000000,4.45607,4.5563,4.39446,4.55073,601452.81602524,0
+RES.US,D,20100212,000000,4.46692,4.76811,4.4278,4.68998,528595.78122297,0
+RES.US,D,20100216,000000,4.72351,4.79061,4.71237,4.74581,480679.80779811,0
+RES.US,D,20100217,000000,4.77956,4.82385,4.47807,4.72351,1272848.1041516,0
+RES.US,D,20100218,000000,4.73456,4.83539,4.69565,4.82385,366963.63804488,0
+RES.US,D,20100219,000000,4.82385,4.90765,4.80722,4.83539,604269.92523379,0
+RES.US,D,20100222,000000,4.85759,4.86854,4.73456,4.75686,488402.74591725,0
+RES.US,D,20100223,000000,4.73456,4.74581,4.5563,4.59004,702634.65821575,0
+RES.US,D,20100224,000000,4.59522,4.68998,4.55073,4.68998,614743.66399953,0
+RES.US,D,20100225,000000,4.60089,4.66211,4.5563,4.65653,464971.71133745,0
+RES.US,D,20100226,000000,4.67345,4.67345,4.48374,4.59522,436284.21620874,0
+RES.US,D,20100301,000000,4.62886,4.90218,4.62886,4.66211,1854805.1982824,0
+RES.US,D,20100302,000000,4.73456,4.85212,4.69565,4.81847,2037360.7067877,0
+RES.US,D,20100303,000000,4.8128,5.01913,4.80722,4.85759,762040.09701471,0
+RES.US,D,20100304,000000,4.85759,4.89104,4.71237,4.74054,323523.49255299,0
+RES.US,D,20100305,000000,4.76274,4.77956,4.68998,4.70132,1181097.1478886,0
+RES.US,D,20100308,000000,4.70132,4.72909,4.64558,4.71237,614574.87856906,0
+RES.US,D,20100309,000000,4.67893,4.74581,4.62308,4.72351,1161066.9387977,0
+RES.US,D,20100310,000000,4.71237,4.72351,4.55073,4.59522,666046.39746078,0
+RES.US,D,20100311,000000,4.5563,4.65116,4.5563,4.59522,419843.71154087,0
+RES.US,D,20100312,000000,4.61233,4.63433,4.5563,4.60089,357317.75162858,0
+RES.US,D,20100315,000000,4.59004,4.60089,4.5114,4.5786,880595.78711658,0
+RES.US,D,20100316,000000,4.59004,4.61233,4.52265,4.61233,542894.31840416,0
+RES.US,D,20100317,000000,4.63433,4.85759,4.63433,4.74054,904470.88812655,0
+RES.US,D,20100318,000000,4.72351,4.77956,4.40032,4.42252,892693.0809754,0
+RES.US,D,20100319,000000,4.4278,4.44462,4.22166,4.29432,591955.62153579,0
+RES.US,D,20100322,000000,4.24386,4.36669,4.19956,4.35554,480154.36267825,0
+RES.US,D,20100323,000000,4.37784,4.42252,4.27731,4.39446,558363.30217165,0
+RES.US,D,20100324,000000,4.37226,4.40032,4.30517,4.31074,418718.47533774,0
+RES.US,D,20100325,000000,4.35554,4.35554,4.18812,4.19956,854387.83033548,0
+RES.US,D,20100326,000000,4.20484,4.28318,4.0431,4.05435,641353.49085318,0
+RES.US,D,20100329,000000,4.11566,4.17717,4.03762,4.04897,613263.77745738,0
+RES.US,D,20100330,000000,4.07097,4.21041,4.05992,4.16583,564661.61088364,0
+RES.US,D,20100331,000000,4.16583,4.22714,4.13228,4.13815,393974.33029589,0
+RES.US,D,20100401,000000,4.18255,4.29432,4.18255,4.27731,378242.12163088,0
+RES.US,D,20100405,000000,4.28855,4.39446,4.27731,4.38909,266385.60563836,0
+RES.US,D,20100406,000000,4.36669,4.40032,4.31074,4.32209,287500.86392512,0
+RES.US,D,20100407,000000,4.29959,4.33304,4.22714,4.27731,347512.12185845,0
+RES.US,D,20100408,000000,4.24386,4.32767,4.21041,4.32209,503038.85395939,0
+RES.US,D,20100409,000000,4.33304,4.37226,4.30517,4.33304,397010.45869397,0
+RES.US,D,20100412,000000,4.33304,4.43367,4.32209,4.42252,366060.43505682,0
+RES.US,D,20100413,000000,4.42252,4.42252,4.31074,4.39446,196415.00263216,0
+RES.US,D,20100414,000000,4.43367,4.59004,4.37226,4.58407,338979.41554312,0
+RES.US,D,20100415,000000,4.5786,4.61233,4.48922,4.5114,257590.67910069,0
+RES.US,D,20100416,000000,4.48922,4.49528,4.33881,4.46154,351291.70989075,0
+RES.US,D,20100419,000000,4.41117,4.4278,4.31662,4.37784,520078.14503535,0
+RES.US,D,20100420,000000,4.43925,4.65653,4.40032,4.65653,545309.55754017,0
+RES.US,D,20100421,000000,4.70132,4.73456,4.59522,4.71237,470838.00972145,0
+RES.US,D,20100422,000000,4.66211,4.99713,4.59004,4.98589,1164664.6806222,0
+RES.US,D,20100423,000000,4.97465,5.01913,4.85759,4.9636,566220.86676511,0
+RES.US,D,20100426,000000,4.9412,4.95772,4.89104,4.91313,359114.11085287,0
+RES.US,D,20100427,000000,4.87431,4.95245,4.74581,4.77956,634256.46537201,0
+RES.US,D,20100428,000000,5.12494,5.28141,4.8128,5.10821,2817342.2931912,0
+RES.US,D,20100429,000000,5.3481,5.52666,5.0471,5.23114,1507932.0498394,0
+RES.US,D,20100430,000000,5.20317,5.30937,5.0471,5.07488,1083872.7212375,0
+RES.US,D,20100503,000000,5.10304,5.15281,5.0471,5.11956,774390.56901925,0
+RES.US,D,20100504,000000,5.01913,5.08622,4.9187,4.9412,736414.85183881,0
+RES.US,D,20100505,000000,4.87431,4.90218,4.63991,4.67893,1029161.1248858,0
+RES.US,D,20100506,000000,4.64558,4.74054,4.16583,4.534,928540.89612172,0
+RES.US,D,20100507,000000,4.50055,4.62308,4.18812,4.26088,754793.37493153,0
+RES.US,D,20100510,000000,4.48922,4.61233,4.46692,4.59522,864855.54105013,0
+RES.US,D,20100511,000000,4.52265,4.72909,4.5114,4.56745,438660.27301267,0
+RES.US,D,20100512,000000,4.5786,4.82385,4.56745,4.78493,650011.78156619,0
+RES.US,D,20100513,000000,4.75159,4.8128,4.67893,4.72351,380964.79137239,0
+RES.US,D,20100514,000000,4.66808,4.70132,4.48374,4.5563,487637.18342906,0
+RES.US,D,20100517,000000,4.61233,4.63433,4.31074,4.4278,737351.20910784,0
+RES.US,D,20100518,000000,4.51738,4.54495,4.40032,4.45607,1011680.7814053,0
+RES.US,D,20100519,000000,4.4278,4.48922,4.16035,4.28855,1183539.5132545,0
+RES.US,D,20100520,000000,4.08789,4.13815,3.93192,3.93719,1029514.7705497,0
+RES.US,D,20100521,000000,3.88156,4.11566,3.79794,4.01542,1213520.0253416,0
+RES.US,D,20100524,000000,3.98746,4.0431,3.89817,3.89817,470517.51833859,0
+RES.US,D,20100525,000000,3.73643,3.91499,3.68656,3.8924,1130756.8932511,0
+RES.US,D,20100526,000000,3.94307,4.12133,3.92027,4.11008,1338247.4350826,0
+RES.US,D,20100527,000000,4.24386,4.37784,4.19956,4.29959,1388463.1099977,0
+RES.US,D,20100528,000000,4.25521,4.25521,4.07674,4.19956,1190738.0109289,0
+RES.US,D,20100601,000000,4.13815,4.16583,3.95402,3.98746,1126587.4912484,0
+RES.US,D,20100602,000000,3.9986,4.18812,3.95402,4.18812,1120490.1175727,0
+RES.US,D,20100603,000000,4.18255,4.35554,4.17717,4.35006,851068.38353625,0
+RES.US,D,20100604,000000,4.31074,4.42252,4.25521,4.28318,967518.27445797,0
+RES.US,D,20100607,000000,4.31074,4.41117,4.26636,4.29959,1115145.2456079,0
+RES.US,D,20100608,000000,4.31662,4.45607,4.27731,4.4278,941956.32381849,0
+RES.US,D,20100609,000000,4.50055,4.85212,4.47279,4.62308,1819103.0610374,0
+RES.US,D,20100610,000000,4.75686,4.95772,4.71834,4.94657,2559219.1362444,0
+RES.US,D,20100611,000000,4.89104,5.12494,4.89104,5.08622,2427325.3784347,0
+RES.US,D,20100614,000000,5.13629,5.18646,5.0695,5.13629,1780386.8982483,0
+RES.US,D,20100615,000000,5.20317,5.31455,5.13629,5.3035,719065.11613181,0
+RES.US,D,20100616,000000,5.23662,5.39289,5.20884,5.3035,1278439.1215359,0
+RES.US,D,20100617,000000,5.37049,5.37049,5.25901,5.33695,654895.5076228,0
+RES.US,D,20100618,000000,5.37597,5.50436,5.3035,5.4765,928001.38554932,0
+RES.US,D,20100621,000000,5.57673,5.58808,5.37049,5.42633,1048433.80889,0
+RES.US,D,20100622,000000,5.45987,5.53791,5.25324,5.25901,1051125.3337008,0
+RES.US,D,20100623,000000,5.20317,5.28141,5.09717,5.21989,547155.14584834,0
+RES.US,D,20100624,000000,5.16426,5.22547,5.0471,5.0917,581786.29935001,0
+RES.US,D,20100625,000000,5.12494,5.33147,5.10821,5.31455,1169714.1780837,0
+RES.US,D,20100628,000000,5.33147,5.40393,5.24796,5.35944,730632.94617005,0
+RES.US,D,20100629,000000,5.22547,5.23662,5.0695,5.11409,485770.49694208,0
+RES.US,D,20100630,000000,5.14624,5.25254,5.02302,5.07358,823019.86182288,0
+RES.US,D,20100701,000000,5.04133,5.10821,4.84624,5.05815,918602.64922765,0
+RES.US,D,20100702,000000,5.0917,5.21442,5.0471,5.16426,568091.57195281,0
+RES.US,D,20100706,000000,5.25901,5.37049,5.00808,5.08045,1363892.7737622,0
+RES.US,D,20100707,000000,5.0917,5.19213,5.08045,5.14743,1731442.1374378,0
+RES.US,D,20100708,000000,5.23114,5.25901,5.16973,5.23114,1861635.9848406,0
+RES.US,D,20100709,000000,5.23662,5.25324,5.15281,5.20317,813024.34844348,0
+RES.US,D,20100712,000000,5.17541,5.22547,5.08622,5.13629,986664.36938926,0
+RES.US,D,20100713,000000,5.24796,5.53791,5.18058,5.49322,1169512.2383722,0
+RES.US,D,20100714,000000,5.48217,5.93376,5.42075,5.90042,2136898.9003815,0
+RES.US,D,20100715,000000,5.97288,6.03986,5.71617,5.85015,1962489.2982468,0
+RES.US,D,20100716,000000,5.78317,5.80556,5.58808,5.64929,985586.35291965,0
+RES.US,D,20100719,000000,5.70503,5.8389,5.57126,5.62729,1296863.859687,0
+RES.US,D,20100720,000000,5.52666,5.8837,5.48217,5.8837,782261.19439006,0
+RES.US,D,20100721,000000,6.02851,6.28502,5.96163,6.00622,2200942.9244928,0
+RES.US,D,20100722,000000,6.16806,6.29069,5.93933,6.12894,1568097.0230754,0
+RES.US,D,20100723,000000,6.19584,6.3295,6.03986,6.31865,927395.56641495,0
+RES.US,D,20100726,000000,6.38535,6.60313,6.34075,6.58074,2080928.4460276,0
+RES.US,D,20100727,000000,6.61936,6.69222,6.3741,6.46348,1243004.2278891,0
+RES.US,D,20100728,000000,6.69222,6.74815,6.20689,6.71451,2401038.0523143,0
+RES.US,D,20100729,000000,6.71451,6.74228,6.36315,6.50808,2206366.1611218,0
+RES.US,D,20100730,000000,6.35768,6.44138,6.19584,6.20141,2475383.0110601,0
+RES.US,D,20100802,000000,6.31865,6.45243,6.28502,6.3966,1943585.3300342,0
+RES.US,D,20100803,000000,6.49693,6.80379,6.35768,6.72555,2117549.8610635,0
+RES.US,D,20100804,000000,6.83136,6.85983,6.67549,6.75362,1268090.9671679,0
+RES.US,D,20100805,000000,6.78707,6.78707,6.59736,6.61936,1246213.1604184,0
+RES.US,D,20100806,000000,6.48568,6.6307,6.32423,6.55286,1169533.3365511,0
+RES.US,D,20100809,000000,6.76487,6.96534,6.73123,6.8878,2346999.5883342,0
+RES.US,D,20100810,000000,6.83136,6.84291,6.70316,6.77055,1511017.4073213,0
+RES.US,D,20100811,000000,6.60313,6.60313,6.39102,6.49693,2230982.7124157,0
+RES.US,D,20100812,000000,6.36315,6.40775,6.18469,6.34075,1303920.6981609,0
+RES.US,D,20100813,000000,6.3295,6.38535,6.26282,6.31865,725012.79320548,0
+RES.US,D,20100816,000000,6.26282,6.41909,6.2463,6.3966,592230.90253549,0
+RES.US,D,20100817,000000,6.50808,6.76487,6.43003,6.64214,954462.52047612,0
+RES.US,D,20100818,000000,6.61936,6.61936,6.43003,6.48568,1462149.0018245,0
+RES.US,D,20100819,000000,6.352,6.352,6.05091,6.09551,1800874.2345467,0
+RES.US,D,20100820,000000,5.945,5.99518,5.78317,5.9895,1464571.2736868,0
+RES.US,D,20100823,000000,6.01756,6.12894,5.90589,6.01179,1166065.197825,0
+RES.US,D,20100824,000000,5.87812,6.09551,5.78317,6.06216,1305593.4823379,0
+RES.US,D,20100825,000000,5.92828,6.17921,5.89465,6.15104,1583063.6692522,0
+RES.US,D,20100826,000000,6.26282,6.3741,6.19584,6.21255,2643309.4442495,0
+RES.US,D,20100827,000000,6.30174,6.3966,6.21255,6.38535,1232688.2231269,0
+RES.US,D,20100830,000000,6.36315,6.41909,6.19046,6.20141,1187281.9283051,0
+RES.US,D,20100831,000000,6.17533,6.25367,5.97397,6.06355,1216480.8031011,0
+RES.US,D,20100901,000000,6.20689,6.39102,6.20689,6.36315,1458418.6428761,0
+RES.US,D,20100902,000000,6.40775,6.41909,6.25725,6.36902,733000.96557252,0
+RES.US,D,20100903,000000,6.41322,6.61936,6.41322,6.59188,864694.79302111,0
+RES.US,D,20100907,000000,6.53047,6.60851,6.50808,6.54151,816353.84199452,0
+RES.US,D,20100908,000000,6.54729,6.6307,6.46916,6.59736,1002874.8034406,0
+RES.US,D,20100909,000000,6.69222,6.87615,6.65309,6.74228,1197406.0401077,0
+RES.US,D,20100910,000000,6.78707,7.26653,6.77582,7.22761,2748577.3004026,0
+RES.US,D,20100913,000000,7.37841,7.51198,7.22761,7.36716,2482313.2604612,0
+RES.US,D,20100914,000000,7.42817,7.46749,7.28902,7.32227,1061012.3421606,0
+RES.US,D,20100915,000000,7.29997,7.36716,7.15515,7.32227,926958.53271106,0
+RES.US,D,20100916,000000,7.28902,7.33918,7.12151,7.22203,685155.31941035,0
+RES.US,D,20100917,000000,7.27768,7.37841,7.09384,7.2945,1149096.2340117,0
+RES.US,D,20100920,000000,7.36138,7.70727,7.26653,7.69602,1304225.1147408,0
+RES.US,D,20100921,000000,7.71275,7.71275,7.51198,7.60137,1279940.1062569,0
+RES.US,D,20100922,000000,7.57917,7.7632,7.45066,7.49516,843780.46977062,0
+RES.US,D,20100923,000000,7.4005,7.48979,7.11056,7.13305,1706920.025611,0
+RES.US,D,20100924,000000,7.23298,7.43404,7.21089,7.41155,1159164.0840042,0
+RES.US,D,20100927,000000,7.49516,7.62356,7.45614,7.52303,1142331.7560155,0
+RES.US,D,20100928,000000,7.57339,7.72927,7.43404,7.70727,953490.99957574,0
+RES.US,D,20100929,000000,7.73523,7.99164,7.6793,7.84651,1341125.8294773,0
+RES.US,D,20100930,000000,8.00289,8.06977,7.70727,7.86901,1257380.1250593,0
+RES.US,D,20101001,000000,7.95262,7.96934,7.6793,7.74658,1304794.7655686,0
+RES.US,D,20101004,000000,7.73523,7.76828,7.60137,7.7017,1086712.9379752,0
+RES.US,D,20101005,000000,7.81308,8.09754,7.73523,7.98049,1884618.9342895,0
+RES.US,D,20101006,000000,8.03632,8.25918,8.00289,8.09187,1084810.0831817,0
+RES.US,D,20101007,000000,8.18135,8.26486,7.90266,8.03065,843165.60855963,0
+RES.US,D,20101008,000000,8.06977,8.38171,7.99164,8.34867,1035540.8122875,0
+RES.US,D,20101011,000000,8.43237,8.58267,8.39316,8.41546,1176268.678967,0
+RES.US,D,20101012,000000,8.41546,8.53848,8.15905,8.38769,1292534.7143305,0
+RES.US,D,20101013,000000,8.48234,8.78314,8.46582,8.67176,944173.64194376,0
+RES.US,D,20101014,000000,8.71108,8.78861,8.53848,8.64408,1094280.1514412,0
+RES.US,D,20101015,000000,8.73855,8.87879,8.60497,8.83361,961663.02750098,0
+RES.US,D,20101018,000000,8.82813,8.88446,8.683,8.79419,906349.63071571,0
+RES.US,D,20101019,000000,8.7277,8.7277,8.20325,8.29283,2300982.4510021,0
+RES.US,D,20101020,000000,8.36539,8.71645,8.30378,8.5547,1272203.1026852,0
+RES.US,D,20101021,000000,8.63851,8.83927,8.22585,8.39316,1407178.1992761,0
+RES.US,D,20101022,000000,8.33722,8.60497,8.18135,8.60497,919814.28749638,0
+RES.US,D,20101025,000000,8.66071,8.79419,8.52684,8.66658,993499.17464808,0
+RES.US,D,20101026,000000,8.60497,8.79419,8.47707,8.73855,828025.15357645,0
+RES.US,D,20101027,000000,8.97195,9.08642,8.2985,8.53848,2547458.4085713,0
+RES.US,D,20101028,000000,8.64986,8.66071,7.91908,8.29283,2522760.4785878,0
+RES.US,D,20101029,000000,8.21181,8.34658,8.07137,8.18335,1492151.6167657,0
+RES.US,D,20101101,000000,8.29283,8.47109,8.28158,8.40451,1923299.9334472,0
+RES.US,D,20101102,000000,8.54933,8.54933,8.34299,8.48234,1696272.4780389,0
+RES.US,D,20101103,000000,8.53848,8.64986,8.40451,8.58267,1685423.9954305,0
+RES.US,D,20101104,000000,8.79956,9.17938,8.77209,9.12991,2276505.5495585,0
+RES.US,D,20101105,000000,9.30401,9.39567,9.11458,9.31844,1852663.2307958,0
+RES.US,D,20101108,000000,9.50855,9.85891,9.42534,9.83104,2513628.9858644,0
+RES.US,D,20101109,000000,10.046,10.1844,9.52945,9.65288,2563485.9917396,0
+RES.US,D,20101110,000000,9.74246,10.0779,9.65288,10.0341,1854639.4268775,0
+RES.US,D,20101111,000000,9.95446,10.1118,9.64789,9.84299,1912455.4695396,0
+RES.US,D,20101112,000000,9.70463,9.90967,9.5195,9.63296,1314151.3055327,0
+RES.US,D,20101115,000000,9.70463,10.1058,9.69866,9.8808,1658669.4953507,0
+RES.US,D,20101116,000000,9.76037,9.82208,9.55732,9.67476,1684553.9467234,0
+RES.US,D,20101117,000000,9.66979,10.1784,9.66979,10.0988,2208284.086043,0
+RES.US,D,20101118,000000,10.3735,10.6293,10.3735,10.5964,1962983.598436,0
+RES.US,D,20101119,000000,10.3566,10.3566,9.48267,10.0281,5502485.4073177,0
+RES.US,D,20101122,000000,10.2321,10.4004,10.0779,10.3288,3268293.7623727,0
+RES.US,D,20101123,000000,10.1446,10.1983,9.94252,10.0938,1582618.5981469,0
+RES.US,D,20101124,000000,10.1983,10.3954,10.1933,10.3058,1958014.474989,0
+RES.US,D,20101126,000000,10.2551,10.5676,10.1675,10.4233,1003351.0194766,0
+RES.US,D,20101129,000000,10.4641,10.7636,10.3008,10.7358,2096317.0557805,0
+RES.US,D,20101130,000000,10.6343,11.0981,10.6114,10.8901,2640360.7225923,0
+RES.US,D,20101201,000000,11.1986,11.3271,11.1161,11.2354,2191962.1330466,0
+RES.US,D,20101202,000000,11.3271,11.6894,11.2703,11.6714,2038961.1543516,0
+RES.US,D,20101203,000000,11.6714,12.0756,11.1698,11.4166,5014148.9699623,0
+RES.US,D,20101206,000000,11.4933,11.972,11.4326,11.9004,2977338.8251741,0
+RES.US,D,20101207,000000,12.3084,12.5912,12.0189,12.0527,3585555.1145203,0
+RES.US,D,20101208,000000,12.1352,12.2348,11.551,11.6545,3029505.5792912,0
+RES.US,D,20101209,000000,11.8606,11.8944,11.4714,11.4933,3202076.6258441,0
+RES.US,D,20101210,000000,11.551,11.8347,11.5211,11.761,1817001.280558,0
+RES.US,D,20101213,000000,12.1691,12.4199,11.6217,11.6614,2827395.0730559,0
+RES.US,D,20101214,000000,11.6774,11.7122,10.9309,10.9707,4492216.1945422,0
+RES.US,D,20101215,000000,10.7298,10.7577,10.2849,10.3168,4363737.3276739,0
+RES.US,D,20101216,000000,10.3228,10.3228,9.91564,10.2381,3304345.5265808,0
+RES.US,D,20101217,000000,10.2381,10.3735,10.1396,10.2252,2619669.437232,0
+RES.US,D,20101220,000000,10.2441,10.4123,10.052,10.1744,1720991.5062012,0
+RES.US,D,20101221,000000,10.2203,10.9021,10.1555,10.8961,2592978.2316887,0
+RES.US,D,20101222,000000,10.9309,10.9409,10.6024,10.7189,2016631.2437705,0
+RES.US,D,20101223,000000,10.7418,10.7636,10.5566,10.6473,1190741.0249545,0
+RES.US,D,20101227,000000,10.5457,10.6861,10.3864,10.4959,1143690.0768608,0
+RES.US,D,20101228,000000,10.4731,10.5338,10.057,10.1058,1688403.8620185,0
+RES.US,D,20101229,000000,10.1197,10.1814,9.70563,10.1128,2574353.5631765,0
+RES.US,D,20101230,000000,10.1018,10.1913,9.87682,9.93853,1391510.2898227,0
+RES.US,D,20101231,000000,9.83701,10.3228,9.82507,10.1028,1266374.9819581,0
+RES.US,D,20110103,000000,10.273,10.5099,10.2381,10.3456,1991234.0598608,0
+RES.US,D,20110104,000000,10.4401,10.4401,9.79919,10.0988,3452637.5927007,0
+RES.US,D,20110105,000000,10.052,10.3954,9.89872,10.267,2870863.3494529,0
+RES.US,D,20110106,000000,10.2381,10.2849,9.03974,9.16216,4854163.4894065,0
+RES.US,D,20110107,000000,9.17371,9.42036,8.82813,9.35148,3607865.9362728,0
+RES.US,D,20110110,000000,9.34471,9.72553,9.16794,9.56827,2912395.6167754,0
+RES.US,D,20110111,000000,9.65288,9.76037,9.5394,9.73051,1417904.1115123,0
+RES.US,D,20110112,000000,9.84299,9.99329,9.76037,9.78824,1395899.7156901,0
+RES.US,D,20110113,000000,9.73051,9.77829,9.48267,9.53343,1336530.4451977,0
+RES.US,D,20110114,000000,9.50257,9.84895,9.20158,9.83104,1640590.3654621,0
+RES.US,D,20110118,000000,9.81611,10.0102,9.58021,9.67476,1507780.3438869,0
+RES.US,D,20110119,000000,9.73648,9.79919,9.4976,9.67476,1455712.0479375,0
+RES.US,D,20110120,000000,9.59713,9.72155,9.34172,9.66979,1580097.8681169,0
+RES.US,D,20110121,000000,9.84895,10.0341,9.48864,9.53343,2613114.9363488,0
+RES.US,D,20110124,000000,9.56827,9.56827,9.0683,9.42534,1843751.7619371,0
+RES.US,D,20110125,000000,9.37307,9.82507,9.25154,9.69866,2871953.4220247,0
+RES.US,D,20110126,000000,9.89872,9.9246,9.26229,9.52547,4826401.3001198,0
+RES.US,D,20110127,000000,9.64291,10.1058,9.49162,9.8808,3998893.5542618,0
+RES.US,D,20110128,000000,9.9246,9.9883,9.58021,9.63296,1826730.5550144,0
+RES.US,D,20110131,000000,9.61704,9.84299,9.40155,9.80416,4318768.066556,0
+RES.US,D,20110201,000000,9.86985,10.0102,9.73648,9.89175,2793930.3474399,0
+RES.US,D,20110202,000000,9.85891,10.0779,9.74842,9.97735,1689697.883652,0
+RES.US,D,20110203,000000,9.95446,10.1396,9.77231,10.0719,1549636.1166179,0
+RES.US,D,20110204,000000,10.0281,10.0401,9.55732,9.75439,2936979.0137883,0
+RES.US,D,20110207,000000,9.78326,9.89175,9.74246,9.80416,3218742.1777525,0
+RES.US,D,20110208,000000,9.82208,9.83104,9.63794,9.74842,1368076.2412173,0
+RES.US,D,20110209,000000,9.69169,9.75439,9.50257,9.57423,1424339.056049,0
+RES.US,D,20110210,000000,9.5195,9.70463,9.47172,9.63794,921915.06330061,0
+RES.US,D,20110211,000000,9.62003,9.71657,9.5623,9.71657,623600.88039844,0
+RES.US,D,20110214,000000,9.71657,9.90469,9.66481,9.81014,1140691.1214444,0
+RES.US,D,20110215,000000,9.79421,9.83801,9.59215,9.76037,1165268.4904061,0
+RES.US,D,20110216,000000,9.81611,9.95446,9.71657,9.83801,1202620.304299,0
+RES.US,D,20110218,000000,10.267,10.6631,10.2203,10.4233,2319653.3345726,0
+RES.US,D,20110222,000000,10.3118,10.7636,10.267,10.3288,3197556.5922031,0
+RES.US,D,20110223,000000,10.279,10.6403,9.9883,10.2043,2364989.3021318,0
+RES.US,D,20110224,000000,10.1744,10.267,10.0281,10.1844,1641567.9144135,0
+RES.US,D,20110225,000000,10.2381,10.6024,10.2043,10.5506,1424392.3038336,0
+RES.US,D,20110228,000000,10.691,10.9399,10.6114,10.9189,3157298.2530106,0
+RES.US,D,20110301,000000,11.0304,11.3271,10.5905,10.6631,4609857.630229,0
+RES.US,D,20110302,000000,10.6631,10.9986,10.3735,10.9648,2321624.5072785,0
+RES.US,D,20110303,000000,11.0474,11.4047,10.9936,11.3818,2413340.2999102,0
+RES.US,D,20110304,000000,11.4266,11.4873,11.2266,11.4714,2052754.3399165,0
+RES.US,D,20110307,000000,11.7889,12.0297,11.5998,11.7849,4765256.7685819,0
+RES.US,D,20110308,000000,11.767,11.8556,11.3987,11.7401,2425378.3179333,0
+RES.US,D,20110309,000000,11.767,12.0189,11.4933,11.5569,2973152.3436933,0
+RES.US,D,20110310,000000,11.3728,11.3728,10.6741,10.9309,4223707.7102456,0
+RES.US,D,20110311,000000,10.7926,11.2266,10.7577,11.121,2948869.3445597,0
+RES.US,D,20110314,000000,10.9369,11.1817,10.6631,11.1319,2010740.8331822,0
+RES.US,D,20110315,000000,10.6473,11.3151,10.4581,11.1698,2120369.9842976,0
+RES.US,D,20110316,000000,11.3499,11.6506,11.0703,11.1638,3680441.6620243,0
+RES.US,D,20110317,000000,11.4504,11.7082,11.2166,11.5729,2569794.3472034,0
+RES.US,D,20110318,000000,11.6894,12.0069,11.5998,11.9302,5875113.404035,0
+RES.US,D,20110321,000000,12.2856,12.626,12.1283,12.5374,3738700.7664414,0
+RES.US,D,20110322,000000,12.6489,12.8131,12.3374,12.4517,2938680.9335455,0
+RES.US,D,20110323,000000,12.4647,12.6727,12.2796,12.6041,2675824.7518192,0
+RES.US,D,20110324,000000,12.7444,12.9654,12.5592,12.9007,2870088.7448881,0
+RES.US,D,20110325,000000,12.9385,13.4999,12.8837,13.3795,3353720.2883691,0
+RES.US,D,20110328,000000,13.5238,13.8413,13.4003,13.6093,3624565.6471375,0
+RES.US,D,20110329,000000,13.691,13.9378,13.5915,13.6412,3430364.9486051,0
+RES.US,D,20110330,000000,14.0035,14.2315,13.6621,14.127,3928113.1830594,0
+RES.US,D,20110331,000000,14.2225,14.347,13.9488,14.123,3307704.1557122,0
+RES.US,D,20110401,000000,14.4335,14.5012,12.0189,13.3407,8472619.7067661,0
+RES.US,D,20110404,000000,13.696,14.133,13.6412,13.9328,3085077.1775982,0
+RES.US,D,20110405,000000,13.8174,14.0165,13.7527,13.906,1996637.2029862,0
+RES.US,D,20110406,000000,13.9667,14.0682,13.1435,13.3685,2170749.4212672,0
+RES.US,D,20110407,000000,13.3247,13.3466,12.8718,13.0828,2561572.0855191,0
+RES.US,D,20110408,000000,13.2172,13.5178,13.061,13.1893,2797458.7666768,0
+RES.US,D,20110411,000000,13.2232,13.3845,12.5802,12.6887,2982693.7438907,0
+RES.US,D,20110412,000000,12.5484,12.5484,11.8029,12.2597,3799904.573815,0
+RES.US,D,20110413,000000,12.3552,12.6549,12.2348,12.5025,1844829.7784067,0
+RES.US,D,20110414,000000,12.397,12.6937,12.2189,12.6767,1886634.3127033,0
+RES.US,D,20110415,000000,12.7872,13.0619,12.5792,12.9714,2252917.7856504,0
+RES.US,D,20110418,000000,12.8032,13.3565,12.4309,13.0888,3355930.573768,0
+RES.US,D,20110419,000000,13.2003,14.0682,13.2003,14.0245,4563724.9552511,0
+RES.US,D,20110420,000000,14.2813,14.4415,14.0115,14.1797,3215247.9174718,0
+RES.US,D,20110421,000000,14.327,14.8506,14.0513,14.7003,4637506.2912201,0
+RES.US,D,20110425,000000,14.7491,14.9183,14.1448,14.8506,3786183.7248631,0
+RES.US,D,20110426,000000,14.9133,14.9641,14.54,14.8346,2737284.7513641,0
+RES.US,D,20110427,000000,14.8506,15.0466,13.5995,14.6276,4701348.37562,0
+RES.US,D,20110428,000000,14.7003,15.1979,14.6107,14.9849,4121579.4640342,0
+RES.US,D,20110429,000000,15.0576,15.2109,14.8316,15.0875,2089770.5922988,0
+RES.US,D,20110502,000000,15.8877,16.2002,14.3529,14.4943,5623849.1645514,0
+RES.US,D,20110503,000000,14.4256,14.4256,13.3575,13.5307,4387918.8546142,0
+RES.US,D,20110504,000000,13.4531,13.4531,12.625,13.0232,4265600.6559581,0
+RES.US,D,20110505,000000,12.7165,13.3805,12.5015,12.9445,3220488.3032178,0
+RES.US,D,20110506,000000,13.1435,13.47,12.7544,12.9007,2558663.5508691,0
+RES.US,D,20110509,000000,13.0112,13.894,13.0062,13.7647,3040525.8613556,0
+RES.US,D,20110510,000000,13.8831,13.9737,13.5019,13.5815,2488315.1899947,0
+RES.US,D,20110511,000000,13.5258,13.5645,12.836,12.9952,2379421.4611121,0
+RES.US,D,20110512,000000,12.7922,13.0619,12.401,12.7325,3614330.0163898,0
+RES.US,D,20110513,000000,12.7693,13.1217,12.5632,12.7812,2051801.9078447,0
+RES.US,D,20110516,000000,12.7693,13.1117,12.4389,12.8082,4216470.0302391,0
+RES.US,D,20110517,000000,12.6977,12.7922,12.0785,12.3413,2934238.2598934,0
+RES.US,D,20110518,000000,12.395,13.2809,12.395,13.0619,2788544.2837926,0
+RES.US,D,20110519,000000,13.1784,13.3427,12.8827,13.0062,1495627.7928932,0
+RES.US,D,20110520,000000,12.8947,13.3128,12.7872,13.1385,1857076.7688675,0
+RES.US,D,20110523,000000,12.8479,12.9763,12.6539,12.8827,2039809.1002047,0
+RES.US,D,20110524,000000,13.0012,13.2869,12.8082,12.8827,1797196.1187078,0
+RES.US,D,20110525,000000,12.7752,13.8115,12.7544,13.7487,3426857.6275469,0
+RES.US,D,20110526,000000,13.6283,14.107,13.6283,13.9836,2019826.1108473,0
+RES.US,D,20110527,000000,14.0115,14.344,13.7487,13.8831,1624083.5522322,0
+RES.US,D,20110531,000000,13.9975,14.2046,13.8273,14.0861,1774823.007094,0
+RES.US,D,20110601,000000,14.0842,14.1738,13.476,13.5138,2162886.8332979,0
+RES.US,D,20110602,000000,13.5198,14.0333,13.47,13.8662,1337309.0684632,0
+RES.US,D,20110603,000000,13.5487,14.2991,13.3635,14.0951,2238911.608947,0
+RES.US,D,20110606,000000,14.1428,14.2633,13.2292,13.275,2567665.4404942,0
+RES.US,D,20110607,000000,13.1953,13.6651,13.1953,13.3367,1953909.3721979,0
+RES.US,D,20110608,000000,13.3427,13.5765,13.0172,13.1327,1491729.6531895,0
+RES.US,D,20110609,000000,13.2013,13.491,13.1844,13.3745,2126353.8296778,0
+RES.US,D,20110610,000000,13.3038,13.3038,12.8827,12.9275,1519381.3282062,0
+RES.US,D,20110613,000000,12.9385,13.0112,12.1492,12.5792,2289189.5737232,0
+RES.US,D,20110614,000000,12.7384,13.0828,12.7384,12.8539,1730775.0331173,0
+RES.US,D,20110615,000000,12.6977,12.9107,12.4339,12.5075,1427413.362104,0
+RES.US,D,20110616,000000,12.413,12.5642,11.979,12.2776,1555592.8357681,0
+RES.US,D,20110617,000000,12.401,12.4449,11.9979,12.0616,2447275.2135111,0
+RES.US,D,20110620,000000,11.2892,12.0327,11.0812,11.971,3967441.193034,0
+RES.US,D,20110621,000000,12.0497,12.7584,12.0497,12.6479,1927853.1213692,0
+RES.US,D,20110622,000000,12.5582,13.1903,12.5484,12.9823,2409223.1410168,0
+RES.US,D,20110623,000000,12.6588,12.8022,12.1552,12.7693,1663915.9091478,0
+RES.US,D,20110624,000000,12.7584,12.8659,12.4896,12.608,6232594.9177182,0
+RES.US,D,20110627,000000,12.6369,12.9763,12.4737,12.8599,1527997.4225616,0
+RES.US,D,20110628,000000,12.9604,13.268,12.9505,13.1485,1520995.8412226,0
+RES.US,D,20110629,000000,13.3038,13.6482,13.0888,13.4472,1283683.5259826,0
+RES.US,D,20110630,000000,13.5168,13.7368,13.5108,13.7268,1538890.1108779,0
+RES.US,D,20110701,000000,13.7278,13.919,13.5636,13.8174,1343185.413599,0
+RES.US,D,20110705,000000,13.8075,14.2842,13.7716,14.1877,1564379.7249044,0
+RES.US,D,20110706,000000,14.104,14.2553,13.919,14.1877,1694875.9795367,0
+RES.US,D,20110707,000000,14.3728,14.6146,14.2902,14.4853,1751324.659277,0
+RES.US,D,20110708,000000,14.1558,14.4564,13.9856,14.4126,1351763.3302975,0
+RES.US,D,20110711,000000,14.126,14.4026,13.8383,13.912,1392042.7676689,0
+RES.US,D,20110712,000000,13.8443,14.0413,13.7328,13.8781,1188217.2808989,0
+RES.US,D,20110713,000000,13.9906,14.6903,13.9637,14.344,2209795.1175158,0
+RES.US,D,20110714,000000,14.4653,14.6843,14.1797,14.3529,1862458.8138141,0
+RES.US,D,20110715,000000,14.5161,14.7938,14.5161,14.765,1717889.0692411,0
+RES.US,D,20110718,000000,15.2497,15.2497,14.4535,14.6107,4324292.7753783,0
+RES.US,D,20110719,000000,14.7421,15.0348,14.7093,14.976,2139289.0226379,0
+RES.US,D,20110720,000000,14.9849,14.9849,14.5181,14.6684,2195235.3647875,0
+RES.US,D,20110721,000000,14.7431,14.9023,14.5221,14.6107,2109312.5292516,0
+RES.US,D,20110722,000000,14.6605,15.2786,14.5968,15.0885,3080419.5034573,0
+RES.US,D,20110725,000000,14.7789,15.2556,14.7053,15.0178,1929399.3164733,0
+RES.US,D,20110726,000000,15.0815,15.1461,14.5838,14.976,2684380.5656638,0
+RES.US,D,20110727,000000,14.1797,14.2872,13.4472,13.5815,3873391.539956,0
+RES.US,D,20110728,000000,13.913,14.0245,13.4521,13.5188,2826420.5381301,0
+RES.US,D,20110729,000000,13.3924,13.4033,13.0649,13.2122,3235348.4538254,0
+RES.US,D,20110801,000000,13.8443,13.9249,12.8499,13.0649,2916443.4530811,0
+RES.US,D,20110802,000000,12.9137,13.251,12.5862,12.6041,1992388.4316442,0
+RES.US,D,20110803,000000,12.5862,12.6737,12.1372,12.6319,3038575.7868286,0
+RES.US,D,20110804,000000,12.3762,12.3762,11.2783,11.2902,2393224.6934288,0
+RES.US,D,20110805,000000,11.4584,11.6207,10.4411,10.9239,4284317.754587,0
+RES.US,D,20110808,000000,10.9876,12.5314,10.3516,10.8791,12843765.509228,0
+RES.US,D,20110809,000000,11.8844,12.2776,11.1827,12.0825,6250958.3706832,0
+RES.US,D,20110810,000000,11.8167,13.049,11.6764,12.7504,6369787.3324344,0
+RES.US,D,20110811,000000,12.7832,13.7378,12.5802,13.475,5017716.5715314,0
+RES.US,D,20110812,000000,13.7657,14.0125,13.3795,13.5995,2804483.4555449,0
+RES.US,D,20110815,000000,13.9428,14.2961,13.913,14.0473,2390141.3452972,0
+RES.US,D,20110816,000000,13.8781,14.0473,13.464,13.692,2714783.0413271,0
+RES.US,D,20110817,000000,13.8283,14.0245,13.3515,13.4352,2345850.2399267,0
+RES.US,D,20110818,000000,13.2222,13.2222,12.3592,12.4857,3916702.0823494,0
+RES.US,D,20110819,000000,12.187,12.6737,12.0208,12.0775,2419360.3135968,0
+RES.US,D,20110822,000000,12.4339,12.4637,11.6704,11.7511,3666583.1725725,0
+RES.US,D,20110823,000000,11.8167,12.5642,11.6207,12.5642,1618161.9967133,0
+RES.US,D,20110824,000000,12.5364,12.6608,12.2219,12.6439,1841939.3279099,0
+RES.US,D,20110825,000000,12.7604,12.9465,12.194,12.5742,2117124.8834618,0
+RES.US,D,20110826,000000,12.3413,13.1993,12.2269,12.9535,1999662.2799573,0
+RES.US,D,20110829,000000,13.1993,14.0413,13.1365,14.0075,4125303.7949315,0
+RES.US,D,20110830,000000,13.9249,14.3728,13.6522,14.2663,3619826.594307,0
+RES.US,D,20110831,000000,14.3957,14.8098,14.1996,14.551,2890617.2728689,0
+RES.US,D,20110901,000000,14.544,14.6445,14.0245,14.0523,1860335.9351558,0
+RES.US,D,20110902,000000,13.6093,14.0413,13.477,13.8115,1457428.0331473,0
+RES.US,D,20110906,000000,13.0689,13.475,12.8917,13.3845,2751906.7939537,0
+RES.US,D,20110907,000000,13.7497,14.0413,13.5875,13.9318,1763341.5791213,0
+RES.US,D,20110908,000000,13.7497,14.11,13.6432,13.7278,1876318.3079411,0
+RES.US,D,20110909,000000,13.5537,13.698,12.9196,13.0649,1186328.491558,0
+RES.US,D,20110912,000000,12.9137,13.0649,12.5592,12.826,3253223.6346522,0
+RES.US,D,20110913,000000,12.9535,13.1585,12.5862,13.0142,1752329.3344583,0
+RES.US,D,20110914,000000,13.1307,13.1525,12.5364,12.6559,2693264.9082925,0
+RES.US,D,20110915,000000,12.8917,13.0202,12.3702,12.5862,2819149.7038425,0
+RES.US,D,20110916,000000,12.5862,12.6389,12.1432,12.2836,1712987.2590312,0
+RES.US,D,20110919,000000,12.0775,13.0142,11.8357,12.6667,3473027.4755066,0
+RES.US,D,20110920,000000,12.7245,12.9295,12.3354,12.3851,2466047.5692749,0
+RES.US,D,20110921,000000,12.4299,12.5314,11.9074,11.9182,2671152.0075507,0
+RES.US,D,20110922,000000,11.4186,11.4634,10.1675,10.48,4418366.5406607,0
+RES.US,D,20110923,000000,9.99229,10.5298,9.72653,9.80715,4251737.1431305,0
+RES.US,D,20110926,000000,9.83502,10.7686,9.71259,10.7229,3164974.9760714,0
+RES.US,D,20110927,000000,11.0991,11.1588,10.4661,10.5816,4052107.1799179,0
+RES.US,D,20110928,000000,10.5875,10.8393,9.9863,10.0709,3843636.0751095,0
+RES.US,D,20110929,000000,10.3636,10.48,9.64391,9.91265,2420364.9887782,0
+RES.US,D,20110930,000000,9.55533,9.67576,9.11458,9.16306,2216155.716089,0
+RES.US,D,20111003,000000,9.12315,9.32899,8.46442,8.4924,2765782.3628836,0
+RES.US,D,20111004,000000,8.30786,9.15918,7.98049,9.13748,3180556.4834592,0
+RES.US,D,20111005,000000,9.14325,9.80416,8.84933,9.70861,2691738.8066921,0
+RES.US,D,20111006,000000,9.70164,9.96242,9.50855,9.80416,1925164.6105838,0
+RES.US,D,20111007,000000,9.91265,9.9465,9.27872,9.48864,1381521.8091695,0
+RES.US,D,20111010,000000,9.99728,11.0991,9.75141,10.0271,5193388.0456939,0
+RES.US,D,20111011,000000,9.87384,10.3695,9.68871,10.0092,1962426.0037104,0
+RES.US,D,20111012,000000,10.1555,10.3178,10.0092,10.0709,1511536.8243901,0
+RES.US,D,20111013,000000,10.4253,11.1827,10.066,10.6661,6891624.6637123,0
+RES.US,D,20111014,000000,10.8692,11.1051,10.5706,11.0424,3088312.2316821,0
+RES.US,D,20111017,000000,11.0374,11.0424,10.0988,10.1326,2679703.8026945,0
+RES.US,D,20111018,000000,10.1048,10.5586,9.80715,10.4711,3133928.5036168,0
+RES.US,D,20111019,000000,10.4253,10.5586,9.98034,10.0271,3527708.9316028,0
+RES.US,D,20111020,000000,9.87384,10.0818,9.53045,10.0033,2693034.837676,0
+RES.US,D,20111021,000000,10.2193,10.2361,9.71458,9.92062,3139997.7463875,0
+RES.US,D,20111024,000000,9.93455,10.3018,9.91265,9.99229,5138941.6835901,0
+RES.US,D,20111025,000000,9.99529,10.1426,9.60609,9.67278,3915644.1593834,0
+RES.US,D,20111026,000000,10.1834,10.2043,9.21114,9.88479,5207297.7735798,0
+RES.US,D,20111027,000000,10.2491,10.8065,10.1555,10.6711,3937904.7473769,0
+RES.US,D,20111028,000000,10.5706,10.6671,10.3685,10.5536,3076922.229151,0
+RES.US,D,20111031,000000,10.4959,10.7338,10.3068,10.4273,2536877.1695612,0
+RES.US,D,20111101,000000,10.1028,10.3745,9.72852,10.0908,3241236.8550634,0
+RES.US,D,20111102,000000,10.4531,10.5586,10.1595,10.5238,1991712.2852471,0
+RES.US,D,20111103,000000,10.5646,11.4007,10.3456,11.3211,4286895.7511024,0
+RES.US,D,20111104,000000,11.2305,11.5431,11.1201,11.5072,2678962.3524107,0
+RES.US,D,20111107,000000,11.4007,11.8068,11.1509,11.6644,3464428.4606293,0
+RES.US,D,20111108,000000,11.7561,12.1781,11.548,12.1342,3590370.5226645,0
+RES.US,D,20111109,000000,11.5799,12.0576,11.4794,11.5191,3009709.4595177,0
+RES.US,D,20111110,000000,11.8416,12.0736,11.4406,11.9501,3098148.0017077,0
+RES.US,D,20111111,000000,12.1164,12.3732,12.0397,12.1164,1914901.8536062,0
+RES.US,D,20111114,000000,12.1283,12.2189,11.8416,11.9382,1927480.3868769,0
+RES.US,D,20111115,000000,11.8914,12.2249,11.7949,12.1164,1672560.1344083,0
+RES.US,D,20111116,000000,12.0159,12.6031,11.8685,12.3672,2320795.6502538,0
+RES.US,D,20111117,000000,12.3045,12.5005,11.6824,11.8068,2041644.641761,0
+RES.US,D,20111118,000000,11.9432,11.9432,11.4674,11.5251,1658329.9151394,0
+RES.US,D,20111121,000000,11.2763,11.2763,10.8701,11.0334,1897212.5376879,0
+RES.US,D,20111122,000000,11.0503,11.1141,10.5586,10.5825,2974739.7304799,0
+RES.US,D,20111123,000000,10.4411,10.5536,9.93754,10.0063,3274286.6498296,0
+RES.US,D,20111125,000000,9.94352,10.2033,9.83701,9.85393,952352.70259525,0
+RES.US,D,20111128,000000,10.2849,10.5706,10.2193,10.3396,2086027.172573,0
+RES.US,D,20111129,000000,10.3805,10.4411,10.1655,10.2093,1843934.61282,0
+RES.US,D,20111130,000000,10.7139,11.0404,10.5855,11.0155,2757879.5879069,0
+RES.US,D,20111201,000000,11.0066,11.1359,10.691,10.8911,2281214.4621335,0
+RES.US,D,20111202,000000,11.1021,11.5859,10.9737,11.1299,3658218.2470125,0
+RES.US,D,20111205,000000,11.3041,11.4126,11.0066,11.1091,1753514.8511723,0
+RES.US,D,20111206,000000,11.0921,11.1539,10.6541,10.9379,2095753.4330038,0
+RES.US,D,20111207,000000,10.8652,10.8861,10.486,10.5935,1135912.8862819,0
+RES.US,D,20111208,000000,10.48,10.6213,10.057,10.1197,2218974.834648,0
+RES.US,D,20111209,000000,10.1595,10.4601,10.1595,10.3576,1643018.6653754,0
+RES.US,D,20111212,000000,10.1655,10.2143,9.79322,9.99529,2121302.3228659,0
+RES.US,D,20111213,000000,10.0421,10.3058,9.74146,9.82208,2199675.024414,0
+RES.US,D,20111214,000000,9.70861,9.86488,9.52148,9.63496,3952211.3219596,0
+RES.US,D,20111215,000000,9.78724,9.81611,9.35049,9.3682,3308373.2693829,0
+RES.US,D,20111216,000000,9.42036,9.82208,9.42036,9.63993,2764163.8311663,0
+RES.US,D,20111219,000000,9.64591,9.77729,9.23901,9.28449,2897288.3160732,0
+RES.US,D,20111220,000000,9.53144,10.3914,9.53144,10.3745,3663520.9226198,0
+RES.US,D,20111221,000000,10.3864,10.6621,10.2541,10.6044,3427119.8477693,0
+RES.US,D,20111222,000000,10.701,10.8025,10.5128,10.6213,1454001.0861037,0
+RES.US,D,20111223,000000,10.6621,10.7528,10.4661,10.7528,956235.77217124,0
+RES.US,D,20111227,000000,10.7458,10.7966,10.5368,10.7109,1411833.8640665,0
+RES.US,D,20111228,000000,10.7109,10.7229,10.3058,10.3456,1449735.2352835,0
+RES.US,D,20111229,000000,10.3396,10.6273,10.3008,10.486,1780287.4354053,0
+RES.US,D,20111230,000000,10.487,10.5825,10.3048,10.3048,1882735.1683244,0
+RES.US,D,20120103,000000,10.5298,11.7182,10.5298,11.5749,5877712.4987292,0
+RES.US,D,20120104,000000,11.4574,11.8237,11.3629,11.4843,4732929.3352711,0
+RES.US,D,20120105,000000,11.4176,11.5749,11.1359,11.5251,2963812.8832073,0
+RES.US,D,20120106,000000,11.5142,11.6704,11.0274,11.2653,4803668.514791,0
+RES.US,D,20120109,000000,11.2932,11.4952,11.0961,11.4903,2942998.0227998,0
+RES.US,D,20120110,000000,11.7182,11.8794,11.5799,11.8068,2633408.3703372,0
+RES.US,D,20120111,000000,11.6904,11.6904,10.9438,11.0294,3053953.3451546,0
+RES.US,D,20120112,000000,11.0354,11.1389,10.8075,10.8353,1754138.7544599,0
+RES.US,D,20120113,000000,10.7179,10.7408,10.2431,10.3626,2763171.2120872,0
+RES.US,D,20120117,000000,10.5466,10.6054,9.99229,10.0689,3075634.2355685,0
+RES.US,D,20120118,000000,10.1246,10.1873,9.77132,10.057,4372671.9040618,0
+RES.US,D,20120119,000000,10.2093,10.266,10.0122,10.1028,3427409.1942215,0
+RES.US,D,20120120,000000,10.1256,10.2441,10.0301,10.0968,2087161.4508527,0
+RES.US,D,20120123,000000,10.1426,10.1923,9.78724,9.83701,3556448.6698409,0
+RES.US,D,20120124,000000,9.74146,10.1873,9.61704,9.89275,4349153.4627413,0
+RES.US,D,20120125,000000,10.2301,10.3954,9.00092,9.0465,9867075.7042205,0
+RES.US,D,20120126,000000,9.08841,9.1107,8.42621,8.57879,11452366.73835,0
+RES.US,D,20120127,000000,8.46442,8.79419,8.46442,8.60069,5842696.5546331,0
+RES.US,D,20120130,000000,8.49967,8.80404,8.43765,8.70301,5266496.2492914,0
+RES.US,D,20120131,000000,8.78781,8.96707,8.58158,8.60736,3211005.1741809,0
+RES.US,D,20120201,000000,8.72023,8.78224,8.60676,8.65773,2184902.2805471,0
+RES.US,D,20120202,000000,8.61761,8.68629,8.53261,8.58945,3542310.8806887,0
+RES.US,D,20120203,000000,8.77666,8.81678,8.58945,8.71476,2791047.9343445,0
+RES.US,D,20120206,000000,8.72023,8.89114,8.64648,8.75467,2052744.2931647,0
+RES.US,D,20120207,000000,8.74601,8.77936,8.60955,8.65215,2817636.6630193,0
+RES.US,D,20120208,000000,8.66041,8.74601,8.46442,8.50683,3706495.9035027,0
+RES.US,D,20120209,000000,8.60069,8.66917,8.49011,8.50683,2563692.9548271,0
+RES.US,D,20120210,000000,8.44164,8.44731,7.94107,8.03215,4430566.311388,0
+RES.US,D,20120213,000000,8.15727,8.17428,8.02607,8.06062,3118432.3936195,0
+RES.US,D,20120214,000000,8.06062,8.11158,7.96377,8.106,2592226.734653,0
+RES.US,D,20120215,000000,8.106,8.40182,8.04897,8.36768,3718553.0103543,0
+RES.US,D,20120216,000000,8.49279,8.72023,8.39047,8.70341,4006669.7401655,0
+RES.US,D,20120217,000000,8.7488,9.15241,8.74303,8.96907,4972386.6320233,0
+RES.US,D,20120221,000000,9.11458,9.4737,9.07975,9.43917,4930589.130453,0
+RES.US,D,20120222,000000,9.48465,9.5842,9.29614,9.30201,3013030.9156673,0
+RES.US,D,20120223,000000,9.34372,9.42633,9.14723,9.29614,2433202.7282457,0
+RES.US,D,20120224,000000,9.29326,9.52945,9.27484,9.35934,2746939.679857,0
+RES.US,D,20120227,000000,9.30589,9.36233,9.16883,9.29036,2689558.6615485,0
+RES.US,D,20120228,000000,9.3682,9.40852,8.99255,9.09787,3266084.4816489,0
+RES.US,D,20120229,000000,9.20058,9.29614,9.05477,9.10782,3132029.6675241,0
+RES.US,D,20120301,000000,9.10871,9.21472,8.98689,9.18138,2684571.4539482,0
+RES.US,D,20120302,000000,9.18138,9.21472,8.72849,8.82266,3638972.6892382,0
+RES.US,D,20120305,000000,8.71207,8.72849,8.1487,8.24256,3735568.1892259,0
+RES.US,D,20120306,000000,8.08062,8.1914,7.99502,8.106,2594579.6839278,0
+RES.US,D,20120307,000000,8.28516,8.38769,8.17428,8.25103,1628065.0799759,0
+RES.US,D,20120308,000000,8.42192,8.69485,8.14005,8.64349,2824781.9129093,0
+RES.US,D,20120309,000000,8.74601,9.07119,8.60955,8.93452,2962802.1799749,0
+RES.US,D,20120312,000000,9.13091,9.13091,8.65215,8.67773,1759259.5838594,0
+RES.US,D,20120313,000000,8.80504,9.05288,8.74601,9.00092,2336265.6386965,0
+RES.US,D,20120314,000000,8.95155,9.08841,8.59233,8.66041,2287399.24255,0
+RES.US,D,20120315,000000,8.77129,8.87431,8.54117,8.68629,1828347.0773812,0
+RES.US,D,20120316,000000,8.74601,9.13848,8.73765,9.07975,2520329.164649,0
+RES.US,D,20120319,000000,9.13091,9.13848,8.87431,8.94299,1377175.584335,0
+RES.US,D,20120320,000000,8.87431,8.90039,8.63513,8.88257,1605668.8608329,0
+RES.US,D,20120321,000000,8.76393,8.76393,8.51579,8.66041,2129643.1362216,0
+RES.US,D,20120322,000000,8.59233,8.73765,8.47289,8.51579,2087229.7687651,0
+RES.US,D,20120323,000000,8.49011,8.91711,8.49011,8.72849,1149783.4318358,0
+RES.US,D,20120326,000000,8.91711,8.93452,8.5754,8.78861,1236241.7592433,0
+RES.US,D,20120327,000000,8.80504,8.90855,8.54963,8.89114,1995826.4301148,0
+RES.US,D,20120328,000000,8.81329,9.4114,8.72849,9.4114,3369106.8887717,0
+RES.US,D,20120329,000000,9.35934,9.58121,9.11458,9.58121,2577830.7439792,0
+RES.US,D,20120330,000000,9.60012,9.60012,9.02849,9.05477,1426637.7528639,0
+RES.US,D,20120402,000000,9.06163,9.13091,8.81329,8.87431,1890126.5636338,0
+RES.US,D,20120403,000000,8.87431,8.87431,8.60736,8.77846,1524145.4979162,0
+RES.US,D,20120404,000000,8.61602,8.7277,8.52982,8.65046,1382614.8957669,0
+RES.US,D,20120405,000000,8.62458,8.71923,8.50454,8.5557,1333182.8674934,0
+RES.US,D,20120409,000000,8.43874,8.54963,8.31094,8.36181,1177993.7062533,0
+RES.US,D,20120410,000000,8.34479,8.42192,7.8926,7.94386,2626745.3645343,0
+RES.US,D,20120411,000000,8.04648,8.25103,7.88434,7.96108,1338361.9680533,0
+RES.US,D,20120412,000000,7.96954,8.20833,7.95242,8.09744,1295428.1788528,0
+RES.US,D,20120413,000000,8.03772,8.05484,7.69652,7.73046,1599860.8336095,0
+RES.US,D,20120416,000000,7.79894,7.8926,7.46609,7.67074,1237615.1502163,0
+RES.US,D,20120417,000000,7.71314,7.85936,7.6358,7.73016,1017031.6814213,0
+RES.US,D,20120418,000000,7.69652,7.8073,7.58554,7.64505,965096.0025957,0
+RES.US,D,20120419,000000,7.64505,7.85876,7.64505,7.73902,1198136.4389645,0
+RES.US,D,20120420,000000,7.79923,7.97979,7.64407,7.73892,852565.34955648,0
+RES.US,D,20120423,000000,7.66228,7.83288,7.53427,7.75613,1216057.8348497,0
+RES.US,D,20120424,000000,7.78182,8.02916,7.68785,7.96954,1404794.1050707,0
+RES.US,D,20120425,000000,8.32776,8.49857,8.11457,8.22535,2122004.5908177,0
+RES.US,D,20120426,000000,8.20833,8.87431,8.17428,8.70341,2663196.9894647,0
+RES.US,D,20120427,000000,8.74501,8.75368,8.60736,8.71923,1241535.392774,0
+RES.US,D,20120430,000000,8.62288,8.94399,8.5972,8.82166,1751156.8785217,0
+RES.US,D,20120501,000000,8.89114,8.98489,8.7277,8.93452,1111394.7931557,0
+RES.US,D,20120502,000000,8.85659,9.04551,8.65862,9.03675,1114119.4722476,0
+RES.US,D,20120503,000000,9.03675,9.11648,8.79568,8.92627,1785994.9951107,0
+RES.US,D,20120504,000000,8.78781,8.96707,8.6848,8.87431,1415120.1565848,0
+RES.US,D,20120507,000000,8.74501,8.91711,8.62458,8.87431,1166771.4844775,0
+RES.US,D,20120508,000000,8.83101,9.61306,8.79568,9.37109,2479074.1876765,0
+RES.US,D,20120509,000000,9.27773,9.85393,9.02849,9.80317,3169924.0060149,0
+RES.US,D,20120510,000000,9.85393,10.2481,9.82109,10.0789,3999254.2326519,0
+RES.US,D,20120511,000000,9.93853,10.2301,9.84497,9.87085,2169648.2972684,0
+RES.US,D,20120514,000000,9.69069,9.76136,9.32988,9.5603,1646133.1584376,0
+RES.US,D,20120515,000000,9.53343,9.5603,8.95952,9.15639,2292273.92653,0
+RES.US,D,20120516,000000,9.32988,9.67278,8.97554,9.00182,1167990.1554725,0
+RES.US,D,20120517,000000,9.02849,9.16505,8.65046,8.70211,1271183.3573761,0
+RES.US,D,20120518,000000,8.7277,8.95952,8.599,8.65046,854863.04169626,0
+RES.US,D,20120521,000000,8.66778,9.23602,8.63333,9.10782,804048.58037315,0
+RES.US,D,20120522,000000,9.09985,9.23602,8.80504,8.95254,970116.36447699,0
+RES.US,D,20120523,000000,8.80504,9.42534,8.6848,9.38791,891024.31549916,0
+RES.US,D,20120524,000000,9.37109,9.40652,9.01874,9.26906,582126.88423649,0
+RES.US,D,20120525,000000,9.23602,9.32988,9.01147,9.18238,328534.81235764,0
+RES.US,D,20120529,000000,9.25154,9.46077,9.16505,9.37109,488769.45235846,0
+RES.US,D,20120530,000000,9.15003,9.24279,8.90039,9.15003,976439.7900685,0
+RES.US,D,20120531,000000,9.14226,9.21024,8.86506,8.92627,1397109.3446084,0
+RES.US,D,20120601,000000,8.90855,9.15639,8.6848,9.11648,1369771.1282483,0
+RES.US,D,20120604,000000,9.53343,9.53343,8.7277,9.07218,1141399.4174472,0
+RES.US,D,20120605,000000,9.02849,9.64789,8.95952,9.453,1590081.3253941,0
+RES.US,D,20120606,000000,9.58718,9.78624,9.12513,9.52745,1469068.1997985,0
+RES.US,D,20120607,000000,9.62301,9.80317,9.20845,9.27773,1130249.5322845,0
+RES.US,D,20120608,000000,9.09985,9.09985,8.85659,9.01874,1207924.9892566,0
+RES.US,D,20120611,000000,9.11648,9.24279,8.7277,8.7703,741284.51244288,0
+RES.US,D,20120612,000000,8.81329,8.95254,8.71008,8.81329,740249.69700608,0
+RES.US,D,20120613,000000,8.73676,8.80504,8.52982,8.69346,1349092.9036654,0
+RES.US,D,20120614,000000,8.70211,8.77846,8.52982,8.7277,919028.63150455,0
+RES.US,D,20120615,000000,8.76293,8.85659,8.67613,8.71923,1018628.1102844,0
+RES.US,D,20120618,000000,8.63333,8.81329,8.57312,8.78781,686416.18676296,0
+RES.US,D,20120619,000000,8.81329,9.32012,8.74501,9.26906,734307.0433083,0
+RES.US,D,20120620,000000,9.26906,9.41637,9.1328,9.32988,639031.68650904,0
+RES.US,D,20120621,000000,9.27773,9.32012,8.90855,8.95952,1059990.5875012,0
+RES.US,D,20120622,000000,8.93452,9.02849,8.6848,8.89114,858506.99857908,0
+RES.US,D,20120625,000000,8.76293,8.96707,8.67613,8.71008,672499.42615069,0
+RES.US,D,20120626,000000,8.7277,8.86506,8.70211,8.71008,781840.23548908,0
+RES.US,D,20120627,000000,8.78781,9.44415,8.77846,9.36332,726119.94525535,0
+RES.US,D,20120628,000000,9.30489,9.87085,9.24279,9.83701,1313937.3097191,0
+RES.US,D,20120629,000000,10.1108,10.276,9.83302,10.2213,2370705.9039136,0
+RES.US,D,20120702,000000,10.2143,10.3178,10.055,10.1963,1991131.5829923,0
+RES.US,D,20120703,000000,10.1963,10.3884,10.1018,10.3268,590421.48253385,0
+RES.US,D,20120705,000000,10.276,10.2849,10.052,10.1535,2157844.3685626,0
+RES.US,D,20120706,000000,9.97437,10.1128,9.83701,10.0689,1158251.8389395,0
+RES.US,D,20120709,000000,10.0092,10.6193,9.95745,10.4313,1416924.5532106,0
+RES.US,D,20120710,000000,10.481,10.5766,10.1038,10.1814,1091647.9024661,0
+RES.US,D,20120711,000000,10.0858,10.1903,9.81212,9.88777,1342304.3134649,0
+RES.US,D,20120712,000000,9.80317,9.84497,9.48665,9.69069,1190008.6167472,0
+RES.US,D,20120713,000000,9.70463,10.0928,9.70463,9.91067,643586.88378135,0
+RES.US,D,20120716,000000,9.83701,9.83701,9.63893,9.75141,531119.52527856,0
+RES.US,D,20120717,000000,9.78326,10.1963,9.59116,10.1276,659542.13033662,0
+RES.US,D,20120718,000000,10.0928,10.7926,10.0679,10.7159,1479235.512634,0
+RES.US,D,20120719,000000,10.7308,10.8692,10.4731,10.5766,758862.30941606,0
+RES.US,D,20120720,000000,10.5865,10.7508,10.4909,10.7159,889124.4747312,0
+RES.US,D,20120723,000000,10.4391,10.7139,10.3536,10.697,562800.95244774,0
+RES.US,D,20120724,000000,10.691,10.7508,10.1635,10.4989,988910.82309479,0
+RES.US,D,20120725,000000,10.5935,11.6346,10.4979,10.9548,2854139.526384,0
+RES.US,D,20120726,000000,11.1111,11.4196,10.911,11.3848,1350626.0379922,0
+RES.US,D,20120727,000000,11.4604,12.0307,11.3748,11.9701,1386965.1393022,0
+RES.US,D,20120730,000000,11.8068,12.2189,11.7969,12.1322,1489756.4711333,0
+RES.US,D,20120731,000000,11.8824,12.2029,11.4416,11.5629,1648122.4152967,0
+RES.US,D,20120801,000000,11.6147,11.9949,11.5391,11.8745,1000226.4796625,0
+RES.US,D,20120802,000000,11.8824,12.2806,11.8406,12.2806,927351.36070697,0
+RES.US,D,20120803,000000,12.4707,12.5922,12.2895,12.4279,1779215.4469868,0
+RES.US,D,20120806,000000,12.4627,12.5742,11.7879,11.8317,1375657.5201359,0
+RES.US,D,20120807,000000,11.8914,12.0835,11.7212,11.8914,2045476.4729027,0
+RES.US,D,20120808,000000,11.8137,11.9182,11.5291,11.5471,1413223.3298423,0
+RES.US,D,20120809,000000,11.5629,11.6654,11.2266,11.2424,2131225.4996323,0
+RES.US,D,20120810,000000,11.1907,11.3579,10.9319,11.0523,1366812.3598392,0
+RES.US,D,20120813,000000,11.0106,11.0364,10.7686,10.8971,1165438.2805118,0
+RES.US,D,20120814,000000,10.9319,11.1161,10.8881,10.9588,1047089.5534973,0
+RES.US,D,20120815,000000,10.9051,10.9588,10.7239,10.7597,628934.70093631,0
+RES.US,D,20120816,000000,10.8174,10.8801,10.6721,10.7926,1273676.9611763,0
+RES.US,D,20120817,000000,10.7926,11.1559,10.7686,11.123,1163218.9530362,0
+RES.US,D,20120820,000000,11.123,11.5799,11.1161,11.3818,1511546.8711419,0
+RES.US,D,20120821,000000,11.4077,11.4933,11.0434,11.123,848659.17245134,0
+RES.US,D,20120822,000000,11.0523,11.1399,10.8632,11.1061,588074.56131018,0
+RES.US,D,20120823,000000,10.8881,10.9488,10.7686,10.9149,1682083.4504524,0
+RES.US,D,20120824,000000,10.9399,11.1469,10.8025,10.9936,1011479.8463689,0
+RES.US,D,20120827,000000,11.0106,11.2186,10.9319,11.0106,613578.24078914,0
+RES.US,D,20120828,000000,10.9588,11.1907,10.8971,11.0613,750329.60310072,0
+RES.US,D,20120829,000000,11.0792,11.0971,10.7239,10.7686,632950.38763623,0
+RES.US,D,20120830,000000,10.691,10.7069,10.3088,10.5506,928773.98076379,0
+RES.US,D,20120831,000000,10.6473,10.691,10.4313,10.5945,1034445.7163399,0
+RES.US,D,20120904,000000,10.5865,10.699,10.4123,10.5686,1065782.5399218,0
+RES.US,D,20120905,000000,10.5428,10.7069,10.4123,10.6721,929678.18842702,0
+RES.US,D,20120906,000000,10.7159,11.0194,10.6473,10.8094,645407.35520998,0
+RES.US,D,20120907,000000,10.8971,11.0703,10.7786,10.9936,436322.39386563,0
+RES.US,D,20120910,000000,11.4077,11.4077,11.123,11.3389,1243268.4574619,0
+RES.US,D,20120911,000000,11.3669,11.5201,11.2872,11.4764,804413.277464,0
+RES.US,D,20120912,000000,11.5201,11.5709,11.3748,11.4176,772128.04051081,0
+RES.US,D,20120913,000000,11.2952,12.1342,10.8543,11.9701,1684241.492742,0
+RES.US,D,20120914,000000,12.1164,12.6549,12.0586,12.2109,2133015.8308055,0
+RES.US,D,20120917,000000,12.1691,12.2029,11.7969,11.8137,957702.59793603,0
+RES.US,D,20120918,000000,11.7381,11.7969,11.2783,11.4077,1267165.6613258,0
+RES.US,D,20120919,000000,11.3479,11.4256,10.9767,11.0106,1353838.9892222,0
+RES.US,D,20120920,000000,10.8801,11.0264,10.8094,10.9229,1124711.7626848,0
+RES.US,D,20120921,000000,11.0523,11.2006,10.7866,10.7866,1012898.4477251,0
+RES.US,D,20120924,000000,10.7597,11.0106,10.6561,10.8264,978112.57424548,0
+RES.US,D,20120925,000000,10.8632,10.9846,10.4391,10.5428,947675.939626,0
+RES.US,D,20120926,000000,10.5238,10.5328,10.3018,10.3705,791821.68341594,0
+RES.US,D,20120927,000000,10.4731,10.5945,10.3616,10.4313,477429.68358638,0
+RES.US,D,20120928,000000,10.4123,10.5059,10.2291,10.2849,696724.15412378,0
+RES.US,D,20121001,000000,10.3018,10.3705,10.2043,10.3178,755257.53486532,0
+RES.US,D,20121002,000000,10.3994,10.6084,10.26,10.5825,1152059.0211216,0
+RES.US,D,20121003,000000,10.6174,10.7129,10.26,10.3656,1093504.5422013,0
+RES.US,D,20121004,000000,10.4173,10.6353,10.3566,10.5288,584575.27765348,0
+RES.US,D,20121005,000000,10.6044,10.6821,10.3018,10.3616,372282.38845502,0
+RES.US,D,20121008,000000,10.2919,10.2919,10.0341,10.0928,895816.61611427,0
+RES.US,D,20121009,000000,10.0769,10.3526,10.0769,10.3268,740558.13228675,0
+RES.US,D,20121010,000000,10.3018,10.3346,9.75738,9.86787,910683.79944812,0
+RES.US,D,20121011,000000,9.97238,10.2043,9.93555,10.052,483860.6094223,0
+RES.US,D,20121012,000000,10.059,10.1276,9.9027,10.0341,341879.91279171,0
+RES.US,D,20121015,000000,10.0341,10.1108,9.83302,10.0679,348064.6932082,0
+RES.US,D,20121016,000000,10.1635,10.3268,10.1197,10.1456,606891.12278197,0
+RES.US,D,20121017,000000,10.2213,10.482,10.1376,10.4581,602857.35192879,0
+RES.US,D,20121018,000000,10.4391,10.9846,10.3954,10.8711,1213394.4409439,0
+RES.US,D,20121019,000000,10.8164,10.913,10.4431,10.5108,829939.05979695,0
+RES.US,D,20121022,000000,10.6473,10.691,10.2213,10.3805,733961.43504591,0
+RES.US,D,20121023,000000,10.2133,10.2133,9.89275,10.0928,1187801.3453738,0
+RES.US,D,20121024,000000,10.2043,10.5506,9.8171,9.83302,1729842.694549,0
+RES.US,D,20121025,000000,9.91067,10.0161,9.72852,9.96342,1434006.0406441,0
+RES.US,D,20121026,000000,10.0351,10.1744,9.84299,9.88479,1177118.6341704,0
+RES.US,D,20121031,000000,9.86787,9.95446,9.64391,9.91067,991495.85233644,0
+RES.US,D,20121101,000000,9.91962,10.0769,9.79122,9.95446,889736.32191665,0
+RES.US,D,20121102,000000,10.0072,10.0689,9.77431,9.83302,392676.28996156,0
+RES.US,D,20121105,000000,9.84299,10.1128,9.83302,9.88479,843494.13734394,0
+RES.US,D,20121106,000000,9.92659,10.1018,9.75738,9.86787,1027734.4861283,0
+RES.US,D,20121107,000000,9.67576,9.72752,9.42534,9.65884,1142559.8172818,0
+RES.US,D,20121108,000000,9.67576,9.85094,9.5195,9.5195,637224.27585776,0
+RES.US,D,20121109,000000,9.53443,9.70363,9.22348,9.32799,949495.40637945,0
+RES.US,D,20121112,000000,9.32799,9.41538,9.16216,9.33774,680707.62238245,0
+RES.US,D,20121113,000000,9.23313,9.55333,9.20556,9.453,789117.0978277,0
+RES.US,D,20121114,000000,9.5195,9.53443,9.32799,9.39667,877850.00984591,0
+RES.US,D,20121115,000000,9.44415,9.52845,9.10315,9.39667,1037410.5128001,0
+RES.US,D,20121116,000000,9.52845,9.53443,9.24976,9.40652,898978.32891003,0
+RES.US,D,20121119,000000,9.58917,9.68473,9.49362,9.6678,891470.39127968,0
+RES.US,D,20121120,000000,9.6678,9.67576,9.47868,9.63396,697991.04952748,0
+RES.US,D,20121121,000000,9.625,9.79122,9.58917,9.73748,348894.55490801,0
+RES.US,D,20121123,000000,9.80814,9.82507,9.68473,9.72752,112376.93773647,0
+RES.US,D,20121126,000000,9.65088,9.76534,9.57026,9.70363,507649.30836668,0
+RES.US,D,20121127,000000,9.70363,9.72155,9.5613,9.625,589139.51700242,0
+RES.US,D,20121128,000000,9.52745,9.78525,9.4114,9.71458,688352.19583746,0
+RES.US,D,20121129,000000,9.77729,10.059,9.74942,9.81114,382029.74706464,0
+RES.US,D,20121130,000000,9.81114,10.3526,9.81114,10.2531,1942423.9255246,0
+RES.US,D,20121203,000000,10.3436,10.4233,10.2351,10.3436,609645.94212928,0
+RES.US,D,20121204,000000,10.3158,10.5556,10.2819,10.4233,536300.63518886,0
+RES.US,D,20121205,000000,10.4691,10.7069,10.4323,10.485,832641.63603482,0
+RES.US,D,20121206,000000,10.4233,10.5825,10.3606,10.5466,367145.4842527,0
+RES.US,D,20121207,000000,10.5466,10.6453,10.3954,10.5278,448579.43107829,0
+RES.US,D,20121210,000000,10.5278,10.6631,10.475,10.6453,457357.27813788,0
+RES.US,D,20121211,000000,10.6532,10.9279,10.6363,10.8393,1318335.7776631,0
+RES.US,D,20121212,000000,10.91,10.9916,10.7876,10.8831,1175801.5050076,0
+RES.US,D,20121213,000000,10.7876,10.8672,10.4233,10.6711,1001616.9501135,0
+RES.US,D,20121214,000000,10.6453,10.7149,10.4939,10.6631,661108.41894437,0
+RES.US,D,20121217,000000,10.6711,10.7876,10.6183,10.7239,630711.97133215,0
+RES.US,D,20121218,000000,10.6801,10.91,10.6532,10.9011,747914.36396472,0
+RES.US,D,20121219,000000,10.9011,11.0871,10.8672,11.0424,1024888.2413395,0
+RES.US,D,20121220,000000,11.0613,11.1329,10.9379,11.0523,718975.70004066,0
+RES.US,D,20121221,000000,10.9279,11.1071,10.7696,11.0424,923523.54826597,0
+RES.US,D,20121224,000000,10.9548,11.0344,10.8573,11.0086,246325.25629204,0
+RES.US,D,20121226,000000,11.0254,11.0703,10.8294,10.8483,506013.69717142,0
+RES.US,D,20121227,000000,10.8294,10.8751,10.7796,10.8573,397211.39373025,0
+RES.US,D,20121228,000000,10.7946,10.8573,10.7239,10.7518,387296.25436535,0
+RES.US,D,20121231,000000,10.69,10.8751,10.69,10.8573,784473.48913943,0
+RES.US,D,20130102,000000,11.0613,11.3081,11.0523,11.2564,1110668.4129997,0
+RES.US,D,20130103,000000,11.2653,11.5659,11.2653,11.3369,914914.48663685,0
+RES.US,D,20130104,000000,11.3897,11.7709,11.3081,11.762,928249.54031911,0
+RES.US,D,20130107,000000,11.6555,11.974,11.6555,11.9322,764051.45672781,0
+RES.US,D,20130108,000000,11.8944,11.9322,11.6914,11.7371,669541.66241675,0
+RES.US,D,20130109,000000,11.7541,11.8675,11.6386,11.8496,564984.11161685,0
+RES.US,D,20130110,000000,12.0009,12.1342,11.8774,12.1084,531018.05308525,0
+RES.US,D,20130111,000000,12.1432,12.2766,12.0736,12.2487,902581.09411041,0
+RES.US,D,20130114,000000,12.1711,12.2667,12.1084,12.1254,850457.54102598,0
+RES.US,D,20130115,000000,12.0656,12.3492,12.0566,12.3492,724188.95955677,0
+RES.US,D,20130116,000000,12.2766,12.2766,12.1084,12.1622,533245.41796233,0
+RES.US,D,20130117,000000,12.2039,12.2856,12.1342,12.2139,669091.5679355,0
+RES.US,D,20130118,000000,12.2139,12.3204,12.0825,12.2856,547633.37123466,0
+RES.US,D,20130122,000000,12.2239,12.2856,12.0656,12.1342,1492761.4546007,0
+RES.US,D,20130123,000000,12.3762,12.8529,12.2766,12.6499,2028086.5501885,0
+RES.US,D,20130124,000000,12.6499,12.8808,12.6499,12.8808,829843.61565472,0
+RES.US,D,20130125,000000,12.9157,13.1714,12.8072,12.9077,860877.02733192,0
+RES.US,D,20130128,000000,12.9515,13.1107,12.7902,13.058,839201.16029396,0
+RES.US,D,20130129,000000,13.031,13.1027,12.9763,13.0659,510429.24459352,0
+RES.US,D,20130130,000000,13.0659,13.1277,12.8907,13.0132,593551.0457238,0
+RES.US,D,20130131,000000,12.9325,13.3505,12.9325,13.2799,637741.68357617,0
+RES.US,D,20130201,000000,13.3685,13.6592,12.9863,13.482,920938.51902432,0
+RES.US,D,20130204,000000,13.4203,13.6353,13.3505,13.5278,933560.25332781,0
+RES.US,D,20130205,000000,13.5547,13.5905,13.3058,13.491,740368.24867748,0
+RES.US,D,20130206,000000,13.475,13.689,13.3317,13.68,667707.12553558,0
+RES.US,D,20130207,000000,13.68,14.0265,13.68,13.9318,1589663.3805186,0
+RES.US,D,20130208,000000,13.902,14.5121,13.902,14.4823,1059083.3658125,0
+RES.US,D,20130211,000000,14.547,14.547,14.2693,14.4923,1067412.123066,0
+RES.US,D,20130212,000000,14.5201,14.7501,14.4823,14.6455,1067895.3718282,0
+RES.US,D,20130213,000000,14.7331,14.976,14.6166,14.8765,899908.65812797,0
+RES.US,D,20130214,000000,14.8496,15.5364,14.768,15.3941,1287557.5534819,0
+RES.US,D,20130215,000000,15.4099,15.4099,14.5708,14.8675,1841472.1539506,0
+RES.US,D,20130219,000000,14.8576,15.1691,14.7152,14.9293,1520120.7691397,0
+RES.US,D,20130220,000000,14.9919,15.1263,14.7948,14.8675,1231974.9037481,0
+RES.US,D,20130221,000000,14.7501,14.758,14.0175,14.2971,2167427.9651176,0
+RES.US,D,20130222,000000,14.3668,14.4295,14.1787,14.3578,700767.97172877,0
+RES.US,D,20130225,000000,14.4455,14.5708,13.8483,13.8572,767595.95076767,0
+RES.US,D,20130226,000000,14.0095,14.2603,13.7955,14.0453,1188750.7634202,0
+RES.US,D,20130227,000000,14.0265,14.4196,14.0095,14.4106,1129914.9754491,0
+RES.US,D,20130228,000000,14.342,14.6535,14.0891,14.4455,948706.73636209,0
+RES.US,D,20130301,000000,14.324,14.6266,14.1448,14.6077,1009849.2585497,0
+RES.US,D,20130304,000000,14.5778,14.7241,14.1698,14.2872,829852.65773135,0
+RES.US,D,20130305,000000,14.4196,14.6973,14.2603,14.6724,908534.79923517,0
+RES.US,D,20130306,000000,14.6973,14.8128,14.5201,14.6724,504595.09581533,0
+RES.US,D,20130307,000000,14.6356,14.6625,14.2773,14.4554,979283.02083176,0
+RES.US,D,20130308,000000,14.5778,14.7241,14.4554,14.6724,317568.78275303,0
+RES.US,D,20130311,000000,14.7411,14.9213,14.6535,14.7152,547486.68865818,0
+RES.US,D,20130312,000000,14.6893,14.8675,14.555,14.5708,569413.72449149,0
+RES.US,D,20130313,000000,14.6077,14.6973,14.4455,14.5619,649781.71094965,0
+RES.US,D,20130314,000000,14.5878,14.7241,14.4743,14.5978,799726.46774292,0
+RES.US,D,20130315,000000,14.547,14.976,14.4455,14.8306,1453367.1360642,0
+RES.US,D,20130318,000000,14.6625,14.8675,14.5291,14.6724,901055.99718509,0
+RES.US,D,20130319,000000,14.7063,14.7063,13.8313,14.1538,1285227.7117364,0
+RES.US,D,20130320,000000,14.2415,14.3828,13.8751,14.0175,857762.53426968,0
+RES.US,D,20130321,000000,13.912,14.2693,13.912,14.0802,820542.33282564,0
+RES.US,D,20130322,000000,14.0613,14.324,14.0005,14.1887,980518.77130485,0
+RES.US,D,20130325,000000,14.1538,14.2415,13.922,13.9578,490348.80174356,0
+RES.US,D,20130326,000000,14.0265,14.2046,14.0005,14.1448,502277.31017191,0
+RES.US,D,20130327,000000,14.0353,14.1787,13.9318,14.0265,642893.65790621,0
+RES.US,D,20130328,000000,14.0991,14.0991,13.5278,13.5457,1334968.1752906,0
+RES.US,D,20130401,000000,13.8145,13.8851,13.2332,13.482,1610907.2372286,0
+RES.US,D,20130402,000000,13.5815,13.5915,13.1147,13.2332,990459.02754927,0
+RES.US,D,20130403,000000,13.2968,13.3058,12.411,12.4737,1410202.271572,0
+RES.US,D,20130404,000000,12.5195,12.7514,12.3224,12.7514,1302176.582046,0
+RES.US,D,20130405,000000,12.5622,13.1087,12.5464,13.047,862245.39492894,0
+RES.US,D,20130408,000000,13.1335,13.2968,12.9295,12.9654,541895.67127389,0
+RES.US,D,20130409,000000,12.9654,13.3765,12.9654,13.1973,944360.51152749,0
+RES.US,D,20130410,000000,13.2332,13.6103,13.2332,13.5815,1113255.4515916,0
+RES.US,D,20130411,000000,13.5915,13.7507,13.1247,13.5188,1222234.5778648,0
+RES.US,D,20130412,000000,13.3486,13.3845,12.9654,13.038,546273.0410391,0
+RES.US,D,20130415,000000,12.8579,12.8579,12.4647,12.4916,876982.9751644,0
+RES.US,D,20130416,000000,12.6349,13.0092,12.411,12.9823,1658263.6065775,0
+RES.US,D,20130417,000000,12.8479,12.8479,12.1164,12.4557,1448158.899924,0
+RES.US,D,20130418,000000,12.5284,12.8679,12.4209,12.6628,903652.07785375,0
+RES.US,D,20130419,000000,12.8101,12.82,12.4289,12.5005,1151233.1781225,0
+RES.US,D,20130422,000000,12.6439,12.9734,12.5553,12.8947,1205129.982902,0
+RES.US,D,20130423,000000,12.9037,13.0898,12.6797,13.0808,1507915.9750364,0
+RES.US,D,20130424,000000,11.5888,12.2319,11.3927,11.4734,4748215.4681555,0
+RES.US,D,20130425,000000,11.5092,11.6694,11.1877,11.4206,1960906.9348361,0
+RES.US,D,20130426,000000,11.2773,11.6356,11.2166,11.5799,1431100.5200196,0
+RES.US,D,20130429,000000,11.6436,11.8834,11.6067,11.7689,1098807.2178085,0
+RES.US,D,20130430,000000,11.7431,11.9302,11.6526,11.8217,995423.1276204,0
+RES.US,D,20130501,000000,11.6983,11.8655,11.5629,11.8466,1160097.4272477,0
+RES.US,D,20130502,000000,11.8217,12.0467,11.8048,11.982,1092205.4971917,0
+RES.US,D,20130503,000000,12.1254,12.3851,11.8406,11.8566,981740.45632538,0
+RES.US,D,20130506,000000,11.8466,11.9899,11.6784,11.7949,853672.50160635,0
+RES.US,D,20130507,000000,11.8406,11.9899,11.6356,11.7252,1277608.2551609,0
+RES.US,D,20130508,000000,11.7063,11.9123,11.6604,11.9034,683154.00644907,0
+RES.US,D,20130509,000000,11.9034,12.0119,11.7252,11.9034,697926.75031588,0
+RES.US,D,20130510,000000,11.8476,12.0924,11.6784,11.8764,668574.16021709,0
+RES.US,D,20130513,000000,11.8476,12.0307,11.7252,11.7341,608245.42492646,0
+RES.US,D,20130514,000000,11.6983,11.8854,11.6346,11.7879,836474.47185173,0
+RES.US,D,20130515,000000,11.7341,11.9501,11.6057,11.7779,956746.14716337,0
+RES.US,D,20130516,000000,11.8576,11.9222,11.7431,11.7959,387146.55776333,0
+RES.US,D,20130517,000000,11.8327,12.0397,11.8127,11.9591,535754.0918902,0
+RES.US,D,20130520,000000,11.983,12.0586,11.9222,12.0218,453145.6797776,0
+RES.US,D,20130521,000000,12.0119,12.4169,11.8665,12.0307,807259.5222528,0
+RES.US,D,20130522,000000,11.9919,12.1661,11.8416,11.974,770482.38256374,0
+RES.US,D,20130523,000000,11.7521,12.1382,11.7162,12.1194,542795.8602364,0
+RES.US,D,20130524,000000,12.0019,12.0924,11.8944,11.9671,349042.24215967,0
+RES.US,D,20130528,000000,12.1194,12.2537,12.0397,12.0924,442364.51040636,0
+RES.US,D,20130529,000000,12.0397,12.1104,11.7689,11.8127,748522.19244944,0
+RES.US,D,20130530,000000,11.7689,11.8665,11.4893,11.6147,1156791.0412258,0
+RES.US,D,20130531,000000,11.5529,11.6137,11.3251,11.3251,606340.56078259,0
+RES.US,D,20130603,000000,11.3181,11.4266,11.1658,11.3997,839498.54414764,0
+RES.US,D,20130604,000000,11.3369,11.7252,11.2364,11.2653,1187749.1022644,0
+RES.US,D,20130605,000000,11.3569,11.974,11.3091,11.7879,1735208.6646927,0
+RES.US,D,20130606,000000,11.7779,11.9123,11.5549,11.8854,870259.6888507,0
+RES.US,D,20130607,000000,11.9591,12.2279,11.7779,12.1562,691165.28634528,0
+RES.US,D,20130610,000000,12.2537,12.3005,12.0019,12.0397,565714.5104737,0
+RES.US,D,20130611,000000,11.9412,11.9412,11.6983,11.7779,593872.54178184,0
+RES.US,D,20130612,000000,11.8576,12.2279,11.7341,12.2089,1121483.7413271,0
+RES.US,D,20130613,000000,12.2089,12.4259,11.983,12.407,1019324.3501851,0
+RES.US,D,20130614,000000,12.407,12.5434,12.2627,12.4787,654851.30191482,0
+RES.US,D,20130617,000000,12.5961,12.8857,12.5165,12.838,891891.35018068,0
+RES.US,D,20130618,000000,12.838,12.9744,12.6608,12.819,623847.02581788,0
+RES.US,D,20130619,000000,12.8479,12.8669,12.5434,12.6877,639723.907709,0
+RES.US,D,20130620,000000,12.5523,12.5523,12.0218,12.0586,935043.15389551,0
+RES.US,D,20130621,000000,12.1283,12.2905,11.8764,12.1721,769230.55728775,0
+RES.US,D,20130624,000000,12.0218,12.3821,11.8944,12.2726,463165.30536136,0
+RES.US,D,20130625,000000,12.407,12.819,12.3562,12.7056,622692.65403449,0
+RES.US,D,20130626,000000,12.7852,12.819,12.6419,12.6877,599365.10099836,0
+RES.US,D,20130627,000000,12.7325,12.7762,12.3821,12.407,450110.55605468,0
+RES.US,D,20130628,000000,12.4309,12.7832,12.412,12.4936,656309.08560298,0
+RES.US,D,20130701,000000,12.4707,12.615,12.1283,12.2357,798594.19881353,0
+RES.US,D,20130702,000000,12.2189,12.7762,12.1721,12.3652,832320.13997679,0
+RES.US,D,20130703,000000,12.3891,12.5961,12.2189,12.3094,308919.53411666,0
+RES.US,D,20130705,000000,12.4169,12.7584,12.2537,12.6519,256853.24751756,0
+RES.US,D,20130708,000000,12.6957,13.029,12.6877,12.7762,478922.63090589,0
+RES.US,D,20130709,000000,12.838,12.9037,12.7852,12.9037,641124.42491182,0
+RES.US,D,20130710,000000,12.838,12.9037,12.6777,12.8101,887371.31653972,0
+RES.US,D,20130711,000000,13.0032,13.1355,12.5682,12.7932,857849.94101046,0
+RES.US,D,20130712,000000,12.8022,12.8479,12.5772,12.7762,458193.16788878,0
+RES.US,D,20130715,000000,12.7852,12.8479,12.398,12.7584,1016326.3994438,0
+RES.US,D,20130716,000000,12.819,13.048,12.6419,13.048,930746.15814481,0
+RES.US,D,20130717,000000,13.057,13.2362,12.9574,13.2262,520522.21146552,0
+RES.US,D,20130718,000000,13.3078,13.5965,13.2819,13.4949,586379.67427921,0
+RES.US,D,20130719,000000,13.5327,13.7835,13.4949,13.7477,397441.46434678,0
+RES.US,D,20130722,000000,13.7308,13.8125,13.5507,13.7935,532380.39263117,0
+RES.US,D,20130723,000000,13.8035,13.8293,13.4949,13.7657,680067.64429191,0
+RES.US,D,20130724,000000,13.7657,13.8373,13.048,13.048,869214.82666208,0
+RES.US,D,20130725,000000,13.0649,13.4332,12.9833,13.056,684037.11593349,0
+RES.US,D,20130726,000000,13.0032,13.0202,12.5961,12.838,853805.11873029,0
+RES.US,D,20130729,000000,12.819,12.819,12.5244,12.6707,654527.79650642,0
+RES.US,D,20130730,000000,12.7056,12.819,12.623,12.7584,422169.53458573,0
+RES.US,D,20130731,000000,12.828,12.9295,12.6419,12.8857,556436.3351738,0
+RES.US,D,20130801,000000,13.0032,13.2172,12.9216,13.1714,431766.19191813,0
+RES.US,D,20130802,000000,13.1814,13.487,13.1814,13.477,323049.28586738,0
+RES.US,D,20130805,000000,13.47,13.5038,13.1615,13.3257,240497.13556494,0
+RES.US,D,20130806,000000,13.3257,13.3705,13.048,13.1267,254254.15282337,0
+RES.US,D,20130807,000000,13.048,13.3456,13.048,13.3367,372735.49696182,0
+RES.US,D,20130808,000000,13.3635,13.464,13.2918,13.3635,265749.64624856,0
+RES.US,D,20130809,000000,13.3904,13.464,13.1355,13.3815,197802.45905762,0
+RES.US,D,20130812,000000,13.3098,13.4352,13.1625,13.2092,228157.7149874,0
+RES.US,D,20130813,000000,13.2003,13.263,13.048,13.1535,214759.36676871,0
+RES.US,D,20130814,000000,13.1814,13.2829,13.0729,13.263,171772.32978362,0
+RES.US,D,20130815,000000,13.1535,13.255,12.9823,13.028,201218.35467427,0
+RES.US,D,20130816,000000,12.9823,13.0649,12.9107,12.9734,214098.29049938,0
+RES.US,D,20130819,000000,12.9365,13.038,12.817,12.9027,341410.72948202,0
+RES.US,D,20130820,000000,12.8937,13.2272,12.817,13.1007,164880.25803945,0
+RES.US,D,20130821,000000,13.0729,13.1814,12.9564,13.0102,292707.09071496,0
+RES.US,D,20130822,000000,13.048,13.5268,13.028,13.3177,324873.77599674,0
+RES.US,D,20130823,000000,13.3177,13.489,13.1097,13.2272,601629.63885716,0
+RES.US,D,20130826,000000,13.2003,13.472,13.1167,13.263,295989.36453248,0
+RES.US,D,20130827,000000,13.1714,13.3098,13.0818,13.1355,207258.46186463,0
+RES.US,D,20130828,000000,13.1007,13.246,13.0649,13.1814,306727.33287092,0
+RES.US,D,20130829,000000,13.1267,13.3098,13.0022,13.1167,399381.492122,0
+RES.US,D,20130830,000000,13.2003,13.2829,12.9544,13.0082,409230.32292492,0
+RES.US,D,20130903,000000,13.1007,13.2272,13.0102,13.1625,492300.88562096,0
+RES.US,D,20130904,000000,13.1535,13.3098,13.056,13.1167,623750.57700046,0
+RES.US,D,20130905,000000,13.1267,13.3018,13.1097,13.1814,307263.82941777,0
+RES.US,D,20130906,000000,13.246,13.2829,12.9365,13.1625,624104.22266431,0
+RES.US,D,20130909,000000,13.2092,13.479,13.1913,13.3545,565401.05181712,0
+RES.US,D,20130910,000000,13.3904,13.5268,13.2272,13.5068,463779.16189716,0
+RES.US,D,20130911,000000,13.5268,13.6353,13.472,13.5805,334042.44170189,0
+RES.US,D,20130912,000000,13.5268,13.6432,13.4541,13.489,256545.81691207,0
+RES.US,D,20130913,000000,13.6612,13.6612,13.4262,13.5457,227134.95565277,0
+RES.US,D,20130916,000000,13.5715,13.6432,13.4442,13.4969,466952.9307951,0
+RES.US,D,20130917,000000,13.464,13.6103,13.4163,13.4442,353077.01768804,0
+RES.US,D,20130918,000000,13.4352,13.4541,13.246,13.4262,485454.02425995,0
+RES.US,D,20130919,000000,13.4262,13.6512,13.3018,13.6353,357660.34586543,0
+RES.US,D,20130920,000000,13.6103,13.9528,13.4969,13.8174,1028570.3758792,0
+RES.US,D,20130923,000000,13.7428,13.9787,13.6273,13.7338,383783.90993129,0
+RES.US,D,20130924,000000,13.7268,13.9787,13.6103,13.907,418987.72828635,0
+RES.US,D,20130925,000000,13.9448,14.2145,13.8503,14.1448,612057.16256455,0
+RES.US,D,20130926,000000,14.1956,14.4405,14.126,14.2783,780158.40923547,0
+RES.US,D,20130927,000000,14.1598,14.324,14.0423,14.106,547050.65962948,0
+RES.US,D,20130930,000000,13.9926,14.1837,13.8642,14.0911,456007.9993693,0
+RES.US,D,20131001,000000,14.0323,14.2245,13.897,14.1956,506949.04976526,0
+RES.US,D,20131002,000000,14.0861,14.2046,13.9268,14.1877,273278.68205771,0
+RES.US,D,20131003,000000,14.2046,14.3848,14.0782,14.3151,516890.31068488,0
+RES.US,D,20131004,000000,14.3151,14.7221,14.2693,14.6595,652679.19417271,0
+RES.US,D,20131007,000000,14.4773,14.6873,14.2981,14.5062,608815.07575429,0
+RES.US,D,20131008,000000,14.5241,14.6316,14.2325,14.2503,319982.01253868,0
+RES.US,D,20131009,000000,14.1528,14.2325,13.9448,14.0513,411399.41664149,0
+RES.US,D,20131010,000000,14.1528,14.5062,14.0235,14.4773,424747.53110111,0
+RES.US,D,20131011,000000,14.3947,14.8864,14.2882,14.7221,356755.13352702,0
+RES.US,D,20131014,000000,14.6416,14.8486,14.5748,14.8406,304472.84176394,0
+RES.US,D,20131015,000000,14.8306,14.9391,14.559,14.7221,712866.27026278,0
+RES.US,D,20131016,000000,14.7481,15.0198,14.6783,14.9301,702655.75639456,0
+RES.US,D,20131017,000000,14.9133,15.0198,14.767,14.9481,568180.98804396,0
+RES.US,D,20131018,000000,15.1213,15.2586,14.978,15.0386,342997.1115934,0
+RES.US,D,20131021,000000,15.0298,15.0298,14.551,14.767,607898.81198889,0
+RES.US,D,20131022,000000,14.767,15.0018,14.6136,14.757,772002.45611314,0
+RES.US,D,20131023,000000,14.9581,15.3283,14.6136,15.3034,915990.4937561,0
+RES.US,D,20131024,000000,15.4468,15.8359,15.3114,15.7096,940366.92768157,0
+RES.US,D,20131025,000000,15.7354,16.1714,15.7274,16.0549,918180.68565147,0
+RES.US,D,20131028,000000,16.1077,16.2002,15.9733,16.1804,573569.06104162,0
+RES.US,D,20131029,000000,16.1714,16.6422,16.1514,16.1714,1531846.3331814,0
+RES.US,D,20131030,000000,16.2002,16.2988,15.9534,16.1714,737954.01421666,0
+RES.US,D,20131031,000000,16.2609,16.8254,16.1594,16.7069,790099.67015508,0
+RES.US,D,20131101,000000,16.5536,16.6969,16.4073,16.5884,845698.39469185,0
+RES.US,D,20131104,000000,16.6422,16.7975,16.5347,16.7159,497084.14415943,0
+RES.US,D,20131105,000000,16.6611,16.8622,16.4611,16.5795,1229274.3368606,0
+RES.US,D,20131106,000000,16.7169,16.8352,16.3406,16.4441,617544.69840517,0
+RES.US,D,20131107,000000,16.4521,16.4879,15.9694,16.0779,1031965.173317,0
+RES.US,D,20131108,000000,16.0331,16.3674,16.0331,16.2609,675882.16748635,0
+RES.US,D,20131111,000000,16.2609,16.9527,16.2072,16.7169,662066.87906739,0
+RES.US,D,20131112,000000,16.7169,16.7169,16.1794,16.253,694326.99914104,0
+RES.US,D,20131113,000000,16.1883,16.5069,16.0519,16.4969,471205.72083782,0
+RES.US,D,20131114,000000,16.4611,16.8452,16.4441,16.5247,489323.02838339,0
+RES.US,D,20131115,000000,16.5347,16.5974,16.3774,16.4611,364088.2576758,0
+RES.US,D,20131118,000000,17.1986,17.1986,16.6691,16.7527,937953.69789592,0
+RES.US,D,20131119,000000,16.7527,16.7885,16.4611,16.4789,638771.47563706,0
+RES.US,D,20131120,000000,16.5157,16.6512,16.4441,16.5347,381893.11123996,0
+RES.US,D,20131121,000000,16.5884,16.8642,16.5536,16.6611,439040.04023123,0
+RES.US,D,20131122,000000,16.688,16.9527,16.6512,16.906,643819.96842343,0
+RES.US,D,20131125,000000,16.899,16.899,16.3674,16.4521,656615.5115333,0
+RES.US,D,20131126,000000,16.3774,16.8642,16.3774,16.6164,641769.42637826,0
+RES.US,D,20131127,000000,16.5626,16.5795,16.0947,16.1694,825506.43289677,0
+RES.US,D,20131129,000000,16.1694,16.3674,15.9783,16.0947,377433.35810988,0
+RES.US,D,20131202,000000,16.1246,16.3874,15.9694,16.1883,311095.66055949,0
+RES.US,D,20131203,000000,16.1047,16.5705,16.0947,16.2441,456033.11624884,0
+RES.US,D,20131204,000000,16.2441,16.4611,15.9594,16.1794,766966.01942896,0
+RES.US,D,20131205,000000,16.1794,16.3506,15.9863,16.2251,387707.16651452,0
+RES.US,D,20131206,000000,16.2251,16.3874,16.2072,16.2609,371860.42487884,0
+RES.US,D,20131209,000000,16.2609,16.4262,16.1426,16.253,302804.07628768,0
+RES.US,D,20131210,000000,16.2609,16.4969,16.1336,16.2251,442510.18830766,0
+RES.US,D,20131211,000000,16.1973,16.3585,16.0609,16.0779,524647.40776021,0
+RES.US,D,20131212,000000,16.0609,16.3974,16.042,16.1883,390571.4954566,0
+RES.US,D,20131213,000000,16.1594,16.2609,15.9694,16.042,253434.33787538,0
+RES.US,D,20131216,000000,16.0609,16.2978,16.0331,16.253,331660.35684686,0
+RES.US,D,20131217,000000,16.1973,16.2341,15.9594,16.0519,402364.37273547,0
+RES.US,D,20131218,000000,16.0947,16.1336,15.6876,16.0231,666311.63170866,0
+RES.US,D,20131219,000000,15.9414,16.2162,15.8419,16.1973,551434.05744577,0
+RES.US,D,20131220,000000,16.1694,16.5247,16.1694,16.3506,599877.48534086,0
+RES.US,D,20131223,000000,16.4789,16.5157,16.2609,16.2699,297029.2033452,0
+RES.US,D,20131224,000000,16.2162,16.5626,16.1794,16.4441,116428.79274292,0
+RES.US,D,20131226,000000,16.5157,16.5795,16.3147,16.3506,253506.67448844,0
+RES.US,D,20131227,000000,16.3247,16.5157,16.2341,16.4521,452115.88771669,0
+RES.US,D,20131230,000000,16.4879,16.5705,16.3067,16.4063,287402.40575735,0
+RES.US,D,20131231,000000,16.4063,16.4979,16.2609,16.2609,401275.30483887,0
+RES.US,D,20140102,000000,16.2699,16.5437,16.1047,16.1505,783044.84103153,0
+RES.US,D,20140103,000000,16.1246,16.7617,16.0858,16.6164,999916.03503147,0
+RES.US,D,20140106,000000,16.6164,16.6611,16.3147,16.3147,779309.45870721,0
+RES.US,D,20140107,000000,16.3067,16.4969,16.1505,16.4521,431382.40599886,0
+RES.US,D,20140108,000000,16.3774,16.4162,15.9783,16.1336,653458.82211345,0
+RES.US,D,20140109,000000,16.1047,16.2341,16.0331,16.1246,437828.4019625,0
+RES.US,D,20140110,000000,16.1246,16.4969,16.1246,16.3974,424287.38986805,0
+RES.US,D,20140113,000000,16.2789,16.4969,16.1147,16.1794,398992.68282681,0
+RES.US,D,20140114,000000,16.2162,16.688,16.1694,16.6611,265843.08104043,0
+RES.US,D,20140115,000000,16.6691,16.9985,16.6252,16.6332,441609.99934516,0
+RES.US,D,20140116,000000,16.5974,16.8074,16.4789,16.6512,453341.59143796,0
+RES.US,D,20140117,000000,16.6512,17.3827,16.5884,17.2275,901695.97527562,0
+RES.US,D,20140121,000000,17.2902,17.6515,17.1269,17.1807,897624.02676555,0
+RES.US,D,20140122,000000,17.1986,17.4375,17.0264,17.3827,708700.88696083,0
+RES.US,D,20140123,000000,17.315,17.3907,16.9985,17.0712,590126.10803052,0
+RES.US,D,20140124,000000,16.899,17.0522,16.7696,16.9707,307247.75461486,0
+RES.US,D,20140127,000000,17.0264,17.1269,16.6074,16.7617,856675.47572345,0
+RES.US,D,20140128,000000,16.7249,17.2175,16.5974,17.1627,1388541.4746617,0
+RES.US,D,20140129,000000,16.5157,16.5347,15.0586,16.0609,3810863.5706933,0
+RES.US,D,20140130,000000,16.5157,16.5157,15.4866,15.5603,1692833.4748931,0
+RES.US,D,20140131,000000,15.3124,15.6319,15.1949,15.5144,1744374.3163723,0
+RES.US,D,20140203,000000,15.4299,15.4587,14.7211,14.8486,2455400.0217028,0
+RES.US,D,20140204,000000,14.8765,15.0486,14.8118,14.8296,1384970.8590672,0
+RES.US,D,20140205,000000,14.7759,14.8953,14.7759,14.8486,1864754.4966035,0
+RES.US,D,20140206,000000,14.9641,15.5861,14.9273,15.2676,3935204.1804895,0
+RES.US,D,20140207,000000,15.2846,15.4388,15.0446,15.1452,2712584.8120302,0
+RES.US,D,20140210,000000,15.1731,15.9882,14.8993,15.6787,2250710.5142769,0
+RES.US,D,20140211,000000,15.8629,16.4759,15.7981,16.3635,1546688.3996357,0
+RES.US,D,20140212,000000,16.3934,16.4939,16.0361,16.0639,1419973.742386,0
+RES.US,D,20140213,000000,15.9723,16.6232,15.9524,16.5765,1140882.0097289,0
+RES.US,D,20140214,000000,16.6134,16.6671,16.2202,16.4759,677388.17558321,0
+RES.US,D,20140218,000000,16.4759,16.8542,16.3934,16.8442,546344.37297698,0
+RES.US,D,20140219,000000,16.8632,17.0891,16.7786,17.0354,792954.95702052,0
+RES.US,D,20140220,000000,16.9985,17.4484,16.9707,17.2374,1038693.4830066,0
+RES.US,D,20140221,000000,17.2374,17.6227,17.1369,17.326,1163991.5482506,0
+RES.US,D,20140224,000000,17.4315,18.1183,17.336,17.9063,1244178.6931762,0
+RES.US,D,20140225,000000,17.8794,17.8794,17.4405,17.6664,1384493.6383561,0
+RES.US,D,20140226,000000,17.6395,17.7062,16.9707,17.1369,2340169.8064513,0
+RES.US,D,20140227,000000,17.109,17.1637,16.7407,16.8244,1403068.0731091,0
+RES.US,D,20140228,000000,16.8721,17.1279,16.686,16.8801,2651648.2482548,0
+RES.US,D,20140303,000000,16.7786,16.9796,16.5506,16.5606,1125990.7141906,0
+RES.US,D,20140304,000000,16.6959,16.7875,16.4849,16.6134,3337351.1156391,0
+RES.US,D,20140305,000000,16.6322,16.7607,16.5039,16.5944,2265767.58122,0
+RES.US,D,20140306,000000,16.6402,16.9527,16.4024,16.7975,3671940.1006396,0
+RES.US,D,20140307,000000,17.109,17.326,16.7607,17.2563,2583923.094279,0
+RES.US,D,20140310,000000,17.1369,17.3559,17.1279,17.2662,939491.8555986,0
+RES.US,D,20140311,000000,17.316,17.5112,17.0264,17.0891,1264777.5484197,0
+RES.US,D,20140312,000000,16.9707,17.1369,16.9149,17.0443,713841.80986389,0
+RES.US,D,20140313,000000,17.0812,17.099,16.8442,16.8721,1498617.7062329,0
+RES.US,D,20140314,000000,16.8064,17.4215,16.7786,17.309,1636263.2294559,0
+RES.US,D,20140317,000000,17.5589,17.9152,17.4753,17.7321,1609233.4483765,0
+RES.US,D,20140318,000000,17.8157,18.3203,17.7321,18.1183,2157707.7327379,0
+RES.US,D,20140319,000000,18.191,18.409,18.0705,18.1083,1756635.3722857,0
+RES.US,D,20140320,000000,18.0805,18.4756,17.962,18.0337,1135323.1419504,0
+RES.US,D,20140321,000000,18.172,18.5742,18.1083,18.4756,1292585.9527647,0
+RES.US,D,20140324,000000,18.5135,18.5662,18.0068,18.0805,902181.23338823,0
+RES.US,D,20140325,000000,18.2009,18.5573,18.1362,18.4846,620345.73281082,0
+RES.US,D,20140326,000000,18.5662,18.7683,18.2088,18.383,1498265.0652443,0
+RES.US,D,20140327,000000,18.3632,18.7503,18.3203,18.621,1141545.0953485,0
+RES.US,D,20140328,000000,18.815,19.3376,18.7215,18.9603,1926089.9164259,0
+RES.US,D,20140331,000000,19.0161,19.0628,18.6398,18.7215,2049755.3845002,0
+RES.US,D,20140401,000000,18.7782,18.8966,18.5662,18.8798,996059.08701021,0
+RES.US,D,20140402,000000,18.8051,18.9504,18.5742,18.7961,754658.74845723,0
+RES.US,D,20140403,000000,18.7961,18.8518,18.2447,18.3025,1144725.8969727,0
+RES.US,D,20140404,000000,18.4567,18.6578,18.0905,18.181,869115.36381912,0
+RES.US,D,20140407,000000,18.1452,18.1452,17.7062,17.742,1058348.9482549,0
+RES.US,D,20140408,000000,17.8695,18.2447,17.6664,18.2009,1684589.1103548,0
+RES.US,D,20140409,000000,18.2447,18.4846,17.9152,18.4288,872514.17995768,0
+RES.US,D,20140410,000000,18.4188,18.5573,17.8605,17.9431,664679.03453894,0
+RES.US,D,20140411,000000,17.8237,18.2088,17.6664,18.0615,674152.11682404,0
+RES.US,D,20140414,000000,18.2168,18.6398,18.1273,18.393,700228.46115638,0
+RES.US,D,20140415,000000,18.4478,19.0161,18.4288,18.7961,1320780.1523794,0
+RES.US,D,20140416,000000,18.9415,19.254,18.7782,19.2351,1242827.4050572,0
+RES.US,D,20140417,000000,19.3176,19.4571,19.044,19.2898,1352610.2714754,0
+RES.US,D,20140421,000000,19.4193,19.7964,19.2988,19.676,888758.77296518,0
+RES.US,D,20140422,000000,19.676,19.9308,19.5376,19.7228,1529561.7018189,0
+RES.US,D,20140423,000000,19.5735,20.9769,19.3088,20.6206,4156051.8788573,0
+RES.US,D,20140424,000000,20.8674,20.9869,20.2244,20.4643,2131024.564596,0
+RES.US,D,20140425,000000,20.4564,20.6574,20.2164,20.3259,1398843.4139715,0
+RES.US,D,20140428,000000,20.4284,20.6017,20.0154,20.4564,1244607.6894786,0
+RES.US,D,20140429,000000,20.6306,20.8764,20.3728,20.4196,941239.99041418,0
+RES.US,D,20140430,000000,20.3628,20.4284,20.1428,20.3827,1211243.4313806,0
+RES.US,D,20140501,000000,20.4006,20.4643,19.6303,19.9498,1746302.2880453,0
+RES.US,D,20140502,000000,19.9597,20.3101,19.8403,20.0981,619962.95156672,0
+RES.US,D,20140505,000000,20.0343,20.3916,19.9398,20.2722,606465.14050508,0
+RES.US,D,20140506,000000,20.3259,20.4643,20.1149,20.2244,961142.60575703,0
+RES.US,D,20140507,000000,20.3499,20.6813,20.0194,20.5529,1968008.9836932,0
+RES.US,D,20140508,000000,20.5151,20.6276,20.1189,20.1936,555054.90679941,0
+RES.US,D,20140509,000000,20.1657,20.1936,19.8064,20.0572,1013105.4108124,0
+RES.US,D,20140512,000000,20.2294,20.2294,19.8243,20.1846,672785.75857738,0
+RES.US,D,20140513,000000,20.1568,20.3688,20.1001,20.2483,807217.32589519,0
+RES.US,D,20140514,000000,20.2583,20.4972,20.0662,20.0841,340613.01738802,0
+RES.US,D,20140515,000000,20.0284,20.0284,19.3376,19.7716,716831.72320363,0
+RES.US,D,20140516,000000,19.7716,19.8154,19.4929,19.7984,847717.7918064,0
+RES.US,D,20140519,000000,19.7716,20.0483,19.7427,19.89,823655.82121269,0
+RES.US,D,20140520,000000,19.8811,20.1757,19.6401,20.1001,1086945.0179421,0
+RES.US,D,20140521,000000,20.2583,20.5987,20.2583,20.4334,1241116.4432233,0
+RES.US,D,20140522,000000,20.4872,20.5897,20.1379,20.2861,634581.98013077,0
+RES.US,D,20140523,000000,20.0572,20.3399,19.9537,20.0383,484591.00827916,0
+RES.US,D,20140527,000000,20.1289,20.2951,19.8999,20.1846,638253.06324348,0
+RES.US,D,20140528,000000,20.2583,20.3219,19.8631,20.2036,415377.9303597,0
+RES.US,D,20140529,000000,20.3151,20.4793,20.0841,20.4534,525509.41906582,0
+RES.US,D,20140530,000000,20.4534,20.7291,20.2116,20.3499,566701.10150181,0
+RES.US,D,20140602,000000,20.3588,20.4434,20.1936,20.2772,630557.25135422,0
+RES.US,D,20140603,000000,20.2384,20.5897,20.2194,20.4872,584797.31086856,0
+RES.US,D,20140604,000000,20.4256,20.6366,20.1568,20.5151,529676.81171812,0
+RES.US,D,20140605,000000,20.6366,21.1342,20.4534,21.1252,1350699.3792804,0
+RES.US,D,20140606,000000,21.1521,21.7045,21.0137,21.5194,953204.66714906,0
+RES.US,D,20140609,000000,21.5194,21.5383,21.1581,21.2626,804539.86653685,0
+RES.US,D,20140610,000000,21.2626,21.3552,21.168,21.3074,386214.21919502,0
+RES.US,D,20140611,000000,21.3174,21.5383,21.0337,21.4915,460133.195664,0
+RES.US,D,20140612,000000,21.4826,21.7802,21.4109,21.5383,420358.10523373,0
+RES.US,D,20140613,000000,21.5572,21.5841,21.3262,21.5284,519006.15661684,0
+RES.US,D,20140616,000000,21.5383,21.6219,21.2984,21.4746,491496.14080068,0
+RES.US,D,20140617,000000,21.4199,21.6856,21.2179,21.604,502114.55279254,0
+RES.US,D,20140618,000000,21.6409,21.7334,21.1342,21.393,993971.37198333,0
+RES.US,D,20140619,000000,21.4019,21.5284,21.2357,21.2626,845234.23475806,0
+RES.US,D,20140620,000000,21.4269,21.8787,21.3262,21.7234,1361331.8567249,0
+RES.US,D,20140623,000000,21.7981,21.8419,21.5482,21.5572,452897.5250078,0
+RES.US,D,20140624,000000,21.5284,21.6946,20.9122,20.958,945160.23297186,0
+RES.US,D,20140625,000000,21.0237,21.4915,21.0038,21.4667,550937.74790618,0
+RES.US,D,20140626,000000,21.5482,21.7802,21.4567,21.5662,617369.88492362,0
+RES.US,D,20140627,000000,21.4667,21.5841,21.3074,21.4467,948492.74054846,0
+RES.US,D,20140630,000000,21.4667,21.6577,21.3731,21.6409,508275.22100467,0
+RES.US,D,20140701,000000,21.7334,22.0837,21.6219,21.6507,665722.89205238,0
+RES.US,D,20140702,000000,21.5841,21.7602,21.393,21.4667,875663.83665126,0
+RES.US,D,20140703,000000,21.5841,21.7135,21.4567,21.612,413651.89839811,0
+RES.US,D,20140707,000000,21.4367,21.5194,21.0695,21.168,403894.49303669,0
+RES.US,D,20140708,000000,21.1581,21.1581,20.7371,21.0137,524691.61346818,0
+RES.US,D,20140709,000000,21.1252,21.6319,21.0516,21.612,667546.37750656,0
+RES.US,D,20140710,000000,21.2716,21.393,20.9759,21.2079,444953.55834874,0
+RES.US,D,20140711,000000,21.1342,21.2626,20.8107,20.9949,331866.31525905,0
+RES.US,D,20140714,000000,21.0237,21.5752,21.0237,21.4667,505722.34136882,0
+RES.US,D,20140715,000000,21.4269,21.5284,21.0436,21.4826,492984.06474428,0
+RES.US,D,20140716,000000,21.6319,22.1087,21.3452,22.0997,719856.80017472,0
+RES.US,D,20140717,000000,21.594,22.1275,21.3552,21.4019,622350.05979764,0
+RES.US,D,20140718,000000,21.4269,21.5482,21.0774,21.1342,837249.07641656,0
+RES.US,D,20140721,000000,21.0695,21.2437,20.8834,20.9491,594645.13699631,0
+RES.US,D,20140722,000000,21.1054,21.3074,21.0237,21.178,1197467.3252937,0
+RES.US,D,20140723,000000,22.238,23.1687,21.5572,22.9477,2783838.3852431,0
+RES.US,D,20140724,000000,23.0253,23.0562,22.2659,22.459,880813.80163094,0
+RES.US,D,20140725,000000,22.4779,22.5785,22.23,22.5227,533126.86629093,0
+RES.US,D,20140728,000000,22.5605,22.6372,21.9822,22.1275,502938.38644125,0
+RES.US,D,20140729,000000,22.1185,22.1922,21.6219,21.6319,696416.72351828,0
+RES.US,D,20140730,000000,21.805,21.9454,21.2716,21.4199,902569.03800823,0
+RES.US,D,20140731,000000,21.168,21.168,20.4604,20.7291,1048162.546591,0
+RES.US,D,20140801,000000,20.5629,20.7749,19.8999,20.2861,828510.41168905,0
+RES.US,D,20140804,000000,20.1289,20.6454,19.8999,20.5241,673180.59592365,0
+RES.US,D,20140805,000000,20.3051,20.4872,19.5296,19.8154,962751.09072239,0
+RES.US,D,20140806,000000,19.8114,20.3209,19.6173,19.8761,509647.60730241,0
+RES.US,D,20140807,000000,19.9498,20.107,19.7666,19.9398,788584.61998158,0
+RES.US,D,20140808,000000,19.9965,20.8476,19.9199,20.6444,1307841.9453937,0
+RES.US,D,20140811,000000,20.7829,21.1452,20.6534,20.8207,570253.63294311,0
+RES.US,D,20140812,000000,20.7092,21.0247,20.5321,20.6734,392401.00896187,0
+RES.US,D,20140813,000000,20.7829,21.1601,20.7829,20.9869,576520.79672448,0
+RES.US,D,20140814,000000,20.9959,21.3104,20.4962,20.5321,637338.80882844,0
+RES.US,D,20140815,000000,20.6266,21.0247,20.5321,20.9769,637288.57506937,0
+RES.US,D,20140818,000000,21.1541,21.1601,20.8575,21.0984,421393.92534572,0
+RES.US,D,20140819,000000,21.1362,21.2287,20.7918,20.8207,784341.87669067,0
+RES.US,D,20140820,000000,20.7559,20.8207,19.9965,20.4236,2436860.750581,0
+RES.US,D,20140821,000000,20.4584,21.3104,20.1727,21.0247,1079799.7680522,0
+RES.US,D,20140822,000000,20.9769,21.0048,20.5619,20.7092,415020.26599513,0
+RES.US,D,20140825,000000,20.8017,21.0436,20.6266,20.9959,622688.63533377,0
+RES.US,D,20140826,000000,21.0536,21.1899,20.8944,20.959,578038.86092351,0
+RES.US,D,20140827,000000,20.9411,21.1541,20.6813,20.8207,667801.56500262,0
+RES.US,D,20140828,000000,20.7829,20.8386,20.2832,20.6634,1098181.3051705,0
+RES.US,D,20140829,000000,20.7829,21.2099,20.4862,21.0784,908785.96803052,0
+RES.US,D,20140902,000000,21.1452,21.2467,20.3857,20.4136,520959.24516941,0
+RES.US,D,20140903,000000,20.4683,20.6444,20.3767,20.4683,466201.43375944,0
+RES.US,D,20140904,000000,20.5141,20.5141,19.7845,19.8661,405865.66574253,0
+RES.US,D,20140905,000000,19.895,20.1727,19.6721,20.1349,458080.64426846,0
+RES.US,D,20140908,000000,20.4962,20.6734,19.461,19.7198,817074.19409956,0
+RES.US,D,20140909,000000,19.7466,19.9039,19.3008,19.4521,902742.84681461,0
+RES.US,D,20140910,000000,19.4958,19.682,19.1365,19.6273,1168884.3163839,0
+RES.US,D,20140911,000000,19.5695,19.9597,19.3774,19.8293,548246.2230953,0
+RES.US,D,20140912,000000,19.8014,19.8193,19.3863,19.4421,583276.23264397,0
+RES.US,D,20140915,000000,19.4033,19.7566,19.3585,19.5984,499635.01444493,0
+RES.US,D,20140916,000000,19.6083,20.1259,19.4958,19.8661,529847.60649895,0
+RES.US,D,20140917,000000,19.9109,19.9866,19.5326,19.6441,544207.42886621,0
+RES.US,D,20140918,000000,19.7845,19.9786,19.461,19.8761,761471.45086207,0
+RES.US,D,20140919,000000,19.9965,20.2364,19.7944,19.8761,973467.96088202,0
+RES.US,D,20140922,000000,19.8193,19.8193,19.3296,19.3486,940252.39471089,0
+RES.US,D,20140923,000000,19.3108,19.8193,19.3108,19.7845,637721.59007254,0
+RES.US,D,20140924,000000,19.8114,20.2264,19.5795,20.1159,958778.60505527,0
+RES.US,D,20140925,000000,20.0811,20.1448,19.4421,19.4879,997809.23117614,0
+RES.US,D,20140926,000000,19.4521,20.7191,19.4521,20.7092,1434343.611505,0
+RES.US,D,20140929,000000,20.3668,20.6734,20.0711,20.5887,1093628.1172485,0
+RES.US,D,20140930,000000,20.5141,20.746,20.2553,20.3299,1840293.6699628,0
+RES.US,D,20141001,000000,20.3956,20.5051,19.6083,19.6999,867689.72973677,0
+RES.US,D,20141002,000000,19.5228,19.5695,18.8031,19.4231,1582412.6397347,0
+RES.US,D,20141003,000000,19.5038,19.6352,18.8688,19.0529,791868.90314947,0
+RES.US,D,20141006,000000,19.0878,19.3675,18.626,18.831,1130893.5290757,0
+RES.US,D,20141007,000000,18.6538,19.0788,18.5075,18.5165,1064432.2564781,0
+RES.US,D,20141008,000000,18.4418,18.4418,17.2474,18.1362,1928258.0054673,0
+RES.US,D,20141009,000000,17.951,18.0516,16.9687,16.9866,1352779.0569059,0
+RES.US,D,20141010,000000,16.8692,16.9209,15.8299,15.9336,2549424.5579012,0
+RES.US,D,20141013,000000,15.8399,16.2301,14.8685,14.9053,2524317.7251189,0
+RES.US,D,20141014,000000,14.971,15.0338,13.905,14.0603,2302444.253391,0
+RES.US,D,20141015,000000,14.4883,14.6376,13.7647,14.3947,2526236.6547153,0
+RES.US,D,20141016,000000,14.0333,15.6827,14.0145,15.4597,2953501.901821,0
+RES.US,D,20141017,000000,16.2301,16.9408,15.1273,15.1442,2307354.1010023,0
+RES.US,D,20141020,000000,15.2019,15.6101,15.1521,15.403,1355756.9141435,0
+RES.US,D,20141021,000000,15.6459,16.043,15.5623,16.043,947179.63008641,0
+RES.US,D,20141022,000000,16.1266,16.3287,15.7444,16.0141,2806128.1088168,0
+RES.US,D,20141023,000000,16.258,16.3854,15.7941,15.8967,1073667.2307452,0
+RES.US,D,20141024,000000,15.8299,15.9704,15.4597,15.6199,765267.11369727,0
+RES.US,D,20141027,000000,15.2487,15.4119,14.6833,14.9611,1354518.1496448,0
+RES.US,D,20141028,000000,14.971,15.3393,14.8496,15.3204,1617461.7381118,0
+RES.US,D,20141029,000000,14.2753,15.1521,14.128,14.8306,2558751.962285,0
+RES.US,D,20141030,000000,14.6655,15.0994,14.4325,14.8406,1962915.2805237,0
+RES.US,D,20141031,000000,14.7291,15.2198,14.536,15.182,2174758.0752408,0
+RES.US,D,20141103,000000,15.2766,15.4986,14.8953,14.971,1818383.7136076,0
+RES.US,D,20141104,000000,14.5261,14.6754,13.8045,13.9707,3115680.5882978,0
+RES.US,D,20141105,000000,14.109,14.6276,14.0702,14.3678,1465504.6169303,0
+RES.US,D,20141106,000000,14.0165,14.6445,13.9906,14.6048,1506332.6069506,0
+RES.US,D,20141107,000000,14.6346,15.3134,14.6346,15.0526,2343124.5561597,0
+RES.US,D,20141110,000000,15.193,15.5016,14.551,14.6445,958655.03000796,0
+RES.US,D,20141111,000000,14.6246,14.8864,14.3728,14.763,1460526.4514066,0
+RES.US,D,20141112,000000,14.4086,14.9501,14.3987,14.6445,1582906.9399239,0
+RES.US,D,20141113,000000,14.5848,14.754,14.1678,14.5321,1992854.6009284,0
+RES.US,D,20141114,000000,14.7351,15.0248,14.5748,14.8953,1867505.2972501,0
+RES.US,D,20141117,000000,14.7829,15.0338,14.337,14.542,1273309.2500599,0
+RES.US,D,20141118,000000,14.3728,14.6625,14.2793,14.327,2313172.1749776,0
+RES.US,D,20141119,000000,14.3091,14.5141,14.1678,14.4753,1931966.2615617,0
+RES.US,D,20141120,000000,14.5042,15.0716,14.5042,15.0158,965860.56040871,0
+RES.US,D,20141121,000000,15.2686,15.6309,14.9879,15.3403,1616814.727295,0
+RES.US,D,20141124,000000,15.2019,15.5573,15.0338,15.1731,1366456.704825,0
+RES.US,D,20141125,000000,15.2786,15.3323,14.6445,14.763,944226.88972838,0
+RES.US,D,20141126,000000,14.6445,14.6983,14.3539,14.4564,1129744.1806683,0
+RES.US,D,20141128,000000,13.5437,13.6103,12.2756,12.3871,1557411.2978465,0
+RES.US,D,20141201,000000,12.2945,12.4886,11.6604,11.9212,1931268.0123107,0
+RES.US,D,20141202,000000,11.8556,12.4149,11.8466,12.0716,1584329.5599808,0
+RES.US,D,20141203,000000,12.0815,12.5642,11.9212,12.1352,1981757.9635502,0
+RES.US,D,20141204,000000,12.0049,12.3871,11.7541,11.8177,2083575.7651305,0
+RES.US,D,20141205,000000,11.8177,11.9671,11.5201,11.762,1894288.9329101,0
+RES.US,D,20141208,000000,11.3539,11.5659,10.8583,11.0732,2217659.7148356,0
+RES.US,D,20141209,000000,11.0354,11.7541,10.9418,11.5112,1682020.155916,0
+RES.US,D,20141210,000000,11.4823,11.7719,11.0354,11.2972,3417735.1769002,0
+RES.US,D,20141211,000000,11.3061,11.549,11.0444,11.1201,1858532.5432053,0
+RES.US,D,20141212,000000,10.8383,11.3151,10.7666,11.0543,2904657.6085285,0
+RES.US,D,20141215,000000,11.3061,11.5659,11.1758,11.2882,2824461.4215263,0
+RES.US,D,20141216,000000,10.9717,11.9123,10.9618,11.6506,2294164.7252213,0
+RES.US,D,20141217,000000,11.7182,12.7962,11.5759,12.2846,2185064.0332513,0
+RES.US,D,20141218,000000,12.7424,13.2172,12.3612,12.61,2025214.183845,0
+RES.US,D,20141219,000000,12.4986,13.1585,12.4249,13.1495,2474903.7809986,0
+RES.US,D,20141222,000000,13.0222,13.0222,12.3124,12.61,2005399.9799181,0
+RES.US,D,20141223,000000,13.3287,13.3287,12.4617,12.6867,949520.52325899,0
+RES.US,D,20141224,000000,12.6399,12.6399,12.0974,12.3612,749860.41979102,0
+RES.US,D,20141226,000000,12.4986,12.7046,12.2377,12.4249,924351.40061542,0
+RES.US,D,20141229,000000,12.4986,12.7424,12.4886,12.6687,1231918.641938,0
+RES.US,D,20141230,000000,12.5274,12.61,12.1721,12.4249,1348845.7535709,0
+RES.US,D,20141231,000000,12.3045,12.3512,11.9212,12.1542,1485087.7455655,0
+RES.US,D,20150102,000000,12.1254,12.5464,11.9671,12.396,1361269.5668636,0
+RES.US,D,20150105,000000,12.2089,12.2657,11.4654,11.549,1456605.2041737,0
+RES.US,D,20150106,000000,11.4923,11.6784,10.8961,10.9806,2555490.7866464,0
+RES.US,D,20150107,000000,11.1459,11.3151,10.8583,10.9806,948448.53484047,0
+RES.US,D,20150108,000000,11.1201,11.4276,10.9618,11.3351,1294733.9483025,0
+RES.US,D,20150109,000000,11.3539,11.4176,10.9339,11.0354,994523.94333308,0
+RES.US,D,20150112,000000,10.7926,10.8104,10.3476,10.5696,1347224.2078281,0
+RES.US,D,20150113,000000,10.5974,10.6253,10.0938,10.2511,1584887.1547064,0
+RES.US,D,20150114,000000,10.0759,10.4382,9.93555,10.4203,1438198.550176,0
+RES.US,D,20150115,000000,10.6443,10.8383,9.86886,9.86886,1244883.9751535,0
+RES.US,D,20150116,000000,9.86886,10.5218,9.86886,10.4959,1559379.4565267,0
+RES.US,D,20150120,000000,10.3934,10.5128,10.0838,10.476,873975.98234657,0
+RES.US,D,20150121,000000,10.6353,11.2882,10.6353,11.2584,1706590.4921515,0
+RES.US,D,20150122,000000,11.3539,11.5012,11.2036,11.4923,1573383.6238797,0
+RES.US,D,20150123,000000,11.3439,11.5201,10.9518,11.0254,1388212.9458775,0
+RES.US,D,20150126,000000,11.0543,11.2972,11.0354,11.2136,919930.82981741,0
+RES.US,D,20150127,000000,11.1289,11.6127,11.1289,11.4654,1608197.6282644,0
+RES.US,D,20150128,000000,11.2972,11.5579,10.6821,11.1021,2643596.7813514,0
+RES.US,D,20150129,000000,10.9339,11.0921,9.8599,10.9717,4316892.3379925,0
+RES.US,D,20150130,000000,10.4959,11.7182,10.486,11.6227,3101399.1305946,0
+RES.US,D,20150202,000000,11.8277,12.2089,11.4654,12.191,2327414.4503486,0
+RES.US,D,20150203,000000,12.3124,13.05,12.2189,12.8052,2355827.6691528,0
+RES.US,D,20150204,000000,12.4617,12.5553,11.9402,12.1442,1936181.8786227,0
+RES.US,D,20150205,000000,12.3314,12.6011,12.1164,12.3801,1670172.0215021,0
+RES.US,D,20150206,000000,12.4667,12.7584,12.1194,12.3662,1374810.578958,0
+RES.US,D,20150209,000000,12.3084,12.6847,12.2129,12.627,1747486.8000841,0
+RES.US,D,20150210,000000,12.4379,12.5234,11.7899,11.7999,1812465.1721141,0
+RES.US,D,20150211,000000,11.5639,11.9412,11.5569,11.7262,1168413.1237238,0
+RES.US,D,20150212,000000,11.9969,12.2885,11.5092,11.6774,1207914.9425048,0
+RES.US,D,20150213,000000,11.9222,12.5523,11.5639,12.5523,2359998.0758306,0
+RES.US,D,20150217,000000,12.5035,12.9186,12.1283,12.8808,1283022.4497133,0
+RES.US,D,20150218,000000,12.627,12.9186,12.4667,12.6847,1009187.1776051,0
+RES.US,D,20150219,000000,12.5234,13.06,12.401,12.9375,2059496.7150587,0
+RES.US,D,20150220,000000,12.9564,13.042,12.6937,12.832,1579538.2640408,0
+RES.US,D,20150223,000000,12.5892,12.7494,12.2229,12.2885,1328310.1928637,0
+RES.US,D,20150224,000000,12.3662,12.5324,11.8466,12.184,1656134.6998681,0
+RES.US,D,20150225,000000,12.2786,12.6559,12.0357,12.607,1092780.1713955,0
+RES.US,D,20150226,000000,12.4667,12.5981,11.9869,12.0825,1781776.3640241,0
+RES.US,D,20150227,000000,12.1741,12.9654,12.1472,12.627,1948258.0743027,0
+RES.US,D,20150302,000000,12.5523,12.8619,12.1104,12.842,2323897.0825387,0
+RES.US,D,20150303,000000,12.9186,13.2948,12.6847,12.9375,2193827.8148584,0
+RES.US,D,20150304,000000,12.9564,13.0779,12.4757,13.032,2042044.5024832,0
+RES.US,D,20150305,000000,12.9475,12.9475,12.5612,12.8619,1185950.7336897,0
+RES.US,D,20150306,000000,12.6937,13.1067,12.4667,12.5612,1734327.5645586,0
+RES.US,D,20150309,000000,12.5792,12.627,11.8655,11.9412,2361365.4387525,0
+RES.US,D,20150310,000000,11.7451,12.0457,11.6316,11.6595,1481641.7096934,0
+RES.US,D,20150311,000000,11.6774,11.8934,11.5569,11.7899,1097498.1260471,0
+RES.US,D,20150312,000000,11.8655,11.9322,11.5829,11.7262,675254.24549799,0
+RES.US,D,20150313,000000,11.5281,11.5918,10.9369,11.1986,1823419.1456166,0
+RES.US,D,20150316,000000,11.0394,11.124,10.8124,11.0294,1988400.8758493,0
+RES.US,D,20150317,000000,10.8503,11.2344,10.8403,11.2086,1199043.6606533,0
+RES.US,D,20150318,000000,11.0961,11.5569,10.8503,11.4992,2452902.399202,0
+RES.US,D,20150319,000000,11.2344,11.3868,11.0204,11.0861,1374989.4111403,0
+RES.US,D,20150320,000000,11.1887,11.2444,10.7946,11.0961,4748486.7304545,0
+RES.US,D,20150323,000000,11.1887,11.762,11.1887,11.4992,1250879.8766359,0
+RES.US,D,20150324,000000,11.5181,11.6496,11.3311,11.4803,1574988.0901444,0
+RES.US,D,20150325,000000,11.6117,12.0257,11.4992,11.9034,1750079.8667272,0
+RES.US,D,20150326,000000,12.1104,12.2129,11.8277,12.0257,1321447.2566998,0
+RES.US,D,20150327,000000,11.8655,11.9511,11.4893,11.8466,987336.49708559,0
+RES.US,D,20150330,000000,11.9511,11.9869,11.4246,11.8377,1092069.8660423,0
+RES.US,D,20150331,000000,11.7172,12.1572,11.6874,12.0357,1955611.2919552,0
+RES.US,D,20150401,000000,12.0556,12.5981,12.0357,12.2129,2185102.2109082,0
+RES.US,D,20150402,000000,12.1283,12.6658,12.1194,12.5612,2318575.318103,0
+RES.US,D,20150406,000000,12.6369,13.3974,12.617,13.3595,1773816.3225622,0
+RES.US,D,20150407,000000,13.3217,13.7627,13.2192,13.5566,1747917.805737,0
+RES.US,D,20150408,000000,13.5198,13.6253,13.1327,13.4531,1988400.8758493,0
+RES.US,D,20150409,000000,13.5098,14.0921,13.4531,14.0921,1955921.7365862,0
+RES.US,D,20150410,000000,14.1578,14.2245,13.7726,13.9717,1468441.2824854,0
+RES.US,D,20150413,000000,14.0623,14.0921,13.472,13.5755,1999148.8909396,0
+RES.US,D,20150414,000000,13.7627,13.9518,13.5755,13.8115,2161790.732675,0
+RES.US,D,20150415,000000,14.0075,14.6186,13.7627,14.5699,2159760.2841334,0
+RES.US,D,20150416,000000,14.4873,15.2019,14.347,14.7968,2481720.5021042,0
+RES.US,D,20150417,000000,14.7311,14.758,13.9617,14.2046,2236190.9485559,0
+RES.US,D,20150420,000000,14.1767,14.4196,14.0623,14.1488,1799586.2409642,0
+RES.US,D,20150421,000000,14.1408,14.1488,13.5297,13.8463,2435887.2203303,0
+RES.US,D,20150422,000000,13.905,14.554,13.8463,14.4594,2764939.4404064,0
+RES.US,D,20150423,000000,14.544,14.7968,14.319,14.4783,2165517.0729226,0
+RES.US,D,20150424,000000,14.4395,14.5171,14.1578,14.347,1312321.7920274,0
+RES.US,D,20150427,000000,14.535,14.768,14.3917,14.6853,1996597.0159789,0
+RES.US,D,20150428,000000,14.6475,14.8536,14.4196,14.6386,2563280.0333275,0
+RES.US,D,20150429,000000,13.8562,15.6518,13.8463,15.2866,5715280.6341068,0
+RES.US,D,20150430,000000,15.4259,15.5115,14.9391,14.9471,3175202.5694177,0
+RES.US,D,20150501,000000,14.9391,15.3323,14.6853,15.0984,2842579.7337471,0
+RES.US,D,20150504,000000,15.1621,15.2487,14.6186,14.7033,2494626.559484,0
+RES.US,D,20150505,000000,14.9391,15.192,14.6664,14.8635,2393084.0389035,0
+RES.US,D,20150506,000000,15.1163,15.2786,14.4693,14.6664,3074218.6482379,0
+RES.US,D,20150507,000000,14.1389,14.338,14.0333,14.1847,1560754.85685,0
+RES.US,D,20150508,000000,14.3648,14.544,13.9975,14.5251,1078387.1947472,0
+RES.US,D,20150511,000000,14.544,14.544,13.7597,13.912,1189685.1113389,0
+RES.US,D,20150512,000000,13.922,14.1926,13.5347,14.1658,1467928.8981429,0
+RES.US,D,20150513,000000,13.902,14.346,13.5158,14.0055,1856941.137718,0
+RES.US,D,20150514,000000,14.0603,14.0901,13.5447,13.676,2071366.9523265,0
+RES.US,D,20150515,000000,13.5447,13.6661,13.2998,13.6113,1924676.3384457,0
+RES.US,D,20150518,000000,13.6113,13.694,13.3845,13.6482,1142216.2183697,0
+RES.US,D,20150519,000000,13.3845,13.477,13.0261,13.1187,1791372.0166814,0
+RES.US,D,20150520,000000,13.3845,13.486,13.0729,13.3088,1571746.0033341,0
+RES.US,D,20150521,000000,13.4402,14.12,13.4402,14.1001,1917628.5420484,0
+RES.US,D,20150522,000000,14.0433,14.2991,13.893,13.912,1838479.2265853,0
+RES.US,D,20150526,000000,13.6392,13.8353,13.3367,13.4302,1088786.5875495,0
+RES.US,D,20150527,000000,13.4023,13.8443,13.2998,13.7408,1782670.5249356,0
+RES.US,D,20150528,000000,13.686,13.704,13.4212,13.6562,1469826.7295605,0
+RES.US,D,20150529,000000,13.6562,13.8174,13.5258,13.6303,1223426.1226298,0
+RES.US,D,20150601,000000,13.6113,13.6303,13.2242,13.4113,1578744.5706476,0
+RES.US,D,20150602,000000,13.5258,13.9876,13.5258,13.704,1835713.355811,0
+RES.US,D,20150603,000000,13.6113,13.9697,13.6113,13.7507,756483.23858658,0
+RES.US,D,20150604,000000,13.6303,13.7238,13.5058,13.5616,1030324.5387458,0
+RES.US,D,20150605,000000,13.469,14.2026,13.4023,14.0523,877756.57505404,0
+RES.US,D,20150608,000000,13.9787,14.2892,13.902,13.9975,809851.58422073,0
+RES.US,D,20150609,000000,14.2415,14.3548,13.8263,13.8831,897081.50216761,0
+RES.US,D,20150610,000000,14.1847,14.4963,14.0433,14.4285,1429409.6516894,0
+RES.US,D,20150611,000000,14.3091,14.6286,14.2125,14.4683,1400161.5478095,0
+RES.US,D,20150612,000000,14.3548,14.4096,14.0333,14.0333,1350744.5896636,0
+RES.US,D,20150615,000000,13.902,14.1748,13.7408,14.0055,765289.21655126,0
+RES.US,D,20150616,000000,13.9876,14.12,13.8831,13.9318,831706.28344097,0
+RES.US,D,20150617,000000,14.0901,14.2693,13.704,13.8443,1009529.7718419,0
+RES.US,D,20150618,000000,13.902,13.9975,13.2332,13.6014,2308921.3942853,0
+RES.US,D,20150619,000000,13.4959,13.5915,13.1565,13.3565,2580322.338429,0
+RES.US,D,20150622,000000,13.3934,13.5058,13.1187,13.4212,913192.47337599,0
+RES.US,D,20150623,000000,13.3655,13.6562,13.3177,13.5347,1288239.7279302,0
+RES.US,D,20150624,000000,13.4302,13.6303,13.3177,13.3934,1111914.2102246,0
+RES.US,D,20150625,000000,13.3655,13.4302,13.0639,13.0818,863217.92050451,0
+RES.US,D,20150626,000000,13.0072,13.0639,12.7892,13.046,2582338.721518,0
+RES.US,D,20150629,000000,12.8082,12.9515,12.7056,12.7524,1527078.1447706,0
+RES.US,D,20150630,000000,13.1017,13.1465,12.817,13.036,1180573.7121191,0
+RES.US,D,20150701,000000,12.9972,13.055,12.5553,12.61,1874766.0847859,0
+RES.US,D,20150702,000000,12.9037,12.9127,12.5642,12.7614,1167510.925411,0
+RES.US,D,20150706,000000,12.4787,12.63,12.2716,12.3482,3450331.8631595,0
+RES.US,D,20150707,000000,12.2149,12.5264,11.8078,12.4399,1456524.8301592,0
+RES.US,D,20150708,000000,12.2427,12.4498,11.6874,11.7899,2139056.942671,0
+RES.US,D,20150709,000000,12.0367,12.1582,11.8566,12.0179,1204327.2474321,0
+RES.US,D,20150710,000000,12.1582,12.5454,11.8466,12.1761,2922597.088567,0
+RES.US,D,20150713,000000,12.186,12.2905,11.9611,12.2527,1567609.7556125,0
+RES.US,D,20150714,000000,12.2427,12.6687,12.2339,12.5264,840427.8686904,0
+RES.US,D,20150715,000000,12.3582,12.3582,11.9232,12.0835,1450580.1671111,0
+RES.US,D,20150716,000000,12.2249,12.2427,11.8466,11.9979,1275730.517247,0
+RES.US,D,20150717,000000,11.9879,12.0179,11.3201,11.4982,1875614.0306389,0
+RES.US,D,20150720,000000,11.4794,11.5271,11.122,11.4704,2054389.9511118,0
+RES.US,D,20150721,000000,11.4982,11.7999,11.4236,11.5271,1165601.0378912,0
+RES.US,D,20150722,000000,11.4136,11.4136,11.0274,11.0941,2039218.351198,0
+RES.US,D,20150723,000000,11.1966,11.6017,11.1399,11.5371,1761238.7939666,0
+RES.US,D,20150724,000000,11.5371,11.6316,11.1489,11.1867,1455568.3793866,0
+RES.US,D,20150727,000000,10.9806,11.1867,10.7358,10.9896,1876993.449663,0
+RES.US,D,20150728,000000,11.0563,11.5082,10.8373,11.4704,2698091.3678638,0
+RES.US,D,20150729,000000,10.3685,12.0566,10.3406,11.9611,4167134.4507829,0
+RES.US,D,20150730,000000,11.5729,12.1292,11.5629,11.6874,2655333.3968201,0
+RES.US,D,20150731,000000,11.6416,11.8854,11.4704,11.5918,2485574.4360999,0
+RES.US,D,20150803,000000,11.4236,12.0467,11.3011,11.3389,3508643.210686,0
+RES.US,D,20150804,000000,11.6017,11.9232,11.4136,11.4514,1893437.9730315,0
+RES.US,D,20150805,000000,11.6496,11.9232,11.1966,11.2424,1965161.7342292,0
+RES.US,D,20150806,000000,11.1309,11.8277,10.9806,11.7361,1603528.9026966,0
+RES.US,D,20150807,000000,11.6416,11.8177,11.0653,11.1041,1511483.5766055,0
+RES.US,D,20150810,000000,11.0941,11.7809,10.9896,11.7451,2110624.6350384,0
+RES.US,D,20150811,000000,11.4136,11.6316,11.2524,11.4336,1460879.0923953,0
+RES.US,D,20150812,000000,11.4336,11.7809,11.1966,11.5461,2603450.9657792,0
+RES.US,D,20150813,000000,11.3011,11.3689,10.9986,11.1309,1879326.305434,0
+RES.US,D,20150814,000000,11.122,11.4514,10.9518,11.0086,1789674.1156249,0
+RES.US,D,20150817,000000,10.9149,11.1309,10.8672,11.1141,1534188.2310291,0
+RES.US,D,20150818,000000,11.0374,11.2524,10.9239,10.9518,1840495.6096742,0
+RES.US,D,20150819,000000,10.7926,10.9806,10.263,10.3307,1844526.3665019,0
+RES.US,D,20150820,000000,10.2073,10.5756,9.81212,9.83004,2259903.2921864,0
+RES.US,D,20150821,000000,9.69766,9.91465,9.28449,9.30401,3066997.0430343,0
+RES.US,D,20150824,000000,8.26576,9.0484,8.09615,9.00092,4959700.5985082,0
+RES.US,D,20150825,000000,9.42633,9.44614,8.85012,9.06731,1894286.9235597,0
+RES.US,D,20150826,000000,9.19879,9.42633,8.97285,9.41637,3425928.3030041,0
+RES.US,D,20150827,000000,9.82208,10.3108,9.53741,10.1973,2649178.756659,0
+RES.US,D,20150828,000000,10.0749,10.8174,9.99928,10.6213,2091524.7551654,0
+RES.US,D,20150831,000000,10.5178,10.9986,10.2242,10.9518,2981481.1009468,0
+RES.US,D,20150901,000000,10.3884,10.8473,10.2531,10.4143,3804276.9202043,0
+RES.US,D,20150902,000000,10.6124,10.6124,9.9236,10.273,2034657.1258746,0
+RES.US,D,20150903,000000,10.3018,10.6313,10.1973,10.4631,2224571.8800833,0
+RES.US,D,20150904,000000,10.1138,10.3018,9.90469,9.97337,1546176.0152932,0
+RES.US,D,20150908,000000,10.1138,10.2531,9.86787,10.057,1548406.3941958,0
+RES.US,D,20150909,000000,10.1515,10.3685,9.69766,9.71757,1950413.1025667,0
+RES.US,D,20150910,000000,9.55632,9.80317,9.45579,9.59514,3029535.7195467,0
+RES.US,D,20150911,000000,9.41637,9.53741,9.03874,9.21671,2595280.9472044,0
+RES.US,D,20150914,000000,9.20746,9.29414,9.01973,9.25543,2689178.8943299,0
+RES.US,D,20150915,000000,9.31167,9.68771,9.30401,9.64193,1198808.5666609,0
+RES.US,D,20150916,000000,9.75639,10.4431,9.64193,10.3307,1903304.8879877,0
+RES.US,D,20150917,000000,10.3496,10.6891,10.0291,10.3884,2256087.5358476,0
+RES.US,D,20150918,000000,10.1883,10.2073,9.71757,9.83004,2629127.4493894,0
+RES.US,D,20150921,000000,9.97337,9.99129,9.67875,9.71757,1360716.9955139,0
+RES.US,D,20150922,000000,9.46475,9.97337,9.46475,9.73648,2104468.9902022,0
+RES.US,D,20150923,000000,9.81212,9.88578,9.50855,9.54736,1554877.507039,0
+RES.US,D,20150924,000000,9.48267,9.78426,9.42633,9.69766,1084723.6811161,0
+RES.US,D,20150925,000000,9.86787,9.86787,9.19879,9.25543,1853650.826499,0
+RES.US,D,20150928,000000,9.07677,9.18924,8.70878,8.7278,1626475.6838391,0
+RES.US,D,20150929,000000,8.94449,8.982,8.52982,8.65225,2628491.4899995,0
+RES.US,D,20150930,000000,8.76552,8.78423,8.04907,8.34121,2816497.3613637,0
+RES.US,D,20151001,000000,8.54863,8.79369,8.0208,8.04907,3363648.4885113,0
+RES.US,D,20151002,000000,7.99254,8.91632,7.96427,8.91632,2727585.6171632,0
+RES.US,D,20151005,000000,9.10583,9.66083,8.96329,9.59514,2476276.1672964,0
+RES.US,D,20151006,000000,9.62401,10.4531,9.44614,10.3406,3294047.6059718,0
+RES.US,D,20151007,000000,10.6591,11.2166,10.3685,10.7557,3405028.0452062,0
+RES.US,D,20151008,000000,10.7557,11.3937,10.3586,11.2823,2957819.9957505,0
+RES.US,D,20151009,000000,11.3589,11.6117,11.2524,11.3389,2696709.9394894,0
+RES.US,D,20151012,000000,11.3301,11.3858,10.8174,10.9518,2222482.1557061,0
+RES.US,D,20151013,000000,10.8015,11.1688,10.6313,10.8094,1705856.0745939,0
+RES.US,D,20151014,000000,10.8094,10.8672,10.5178,10.8015,2399528.0255167,0
+RES.US,D,20151015,000000,10.7079,11.1399,10.5178,11.1309,1262363.3139588,0
+RES.US,D,20151016,000000,11.1041,11.1141,10.481,10.6791,2231894.9574803,0
+RES.US,D,20151019,000000,10.5079,10.6891,10.2919,10.4333,1427505.7922206,0
+RES.US,D,20151020,000000,10.3884,10.8672,10.3884,10.6313,1205633.3251679,0
+RES.US,D,20151021,000000,10.5566,10.6213,10.3307,10.4333,990643.88778265,0
+RES.US,D,20151022,000000,10.6034,11.122,10.4721,10.8672,1759966.8751871,0
+RES.US,D,20151023,000000,10.7646,11.0185,10.5368,10.7646,1408355.6785887,0
+RES.US,D,20151026,000000,10.7358,10.8861,10.4909,10.6591,2266799.3826313,0
+RES.US,D,20151027,000000,10.4043,10.7646,10.0092,10.0381,4073554.9856898,0
+RES.US,D,20151028,000000,10.3108,11.5082,10.2441,10.9149,5049451.2464851,0
+RES.US,D,20151029,000000,10.7458,10.9339,10.1794,10.3018,3357919.8306272,0
+RES.US,D,20151030,000000,10.4333,10.4909,9.90469,10.3954,2285684.2620154,0
+RES.US,D,20151102,000000,10.263,11.0653,10.263,10.9717,2021230.6467509,0
+RES.US,D,20151103,000000,11.0653,11.9611,11.0653,11.6674,2949015.022461,0
+RES.US,D,20151104,000000,11.6774,11.8566,11.0653,11.3689,2372658.9924663,0
+RES.US,D,20151105,000000,11.2246,11.6217,11.1489,11.3011,2372580.6278021,0
+RES.US,D,20151106,000000,11.1309,11.8177,11.0563,11.7451,1739914.5632422,0
+RES.US,D,20151109,000000,11.7361,11.9521,10.7258,11.7999,1795566.5355636,0
+RES.US,D,20151110,000000,11.7719,12.1114,11.6017,11.9979,1991899.1548309,0
+RES.US,D,20151111,000000,11.9701,12.0746,11.3768,11.5819,1982031.2351995,0
+RES.US,D,20151112,000000,11.2324,11.8078,11.0752,11.3301,1662249.1530219,0
+RES.US,D,20151113,000000,11.2424,11.6117,11.0941,11.3011,1544798.6056196,0
+RES.US,D,20151116,000000,11.3201,11.7451,11.1141,11.6117,1099394.9527896,0
+RES.US,D,20151117,000000,11.4614,11.6117,11.1966,11.2246,1081887.4830791,0
+RES.US,D,20151118,000000,11.4236,12.0656,11.4236,12.0367,2711671.5622903,0
+RES.US,D,20151119,000000,11.8655,12.1761,11.2723,11.2922,2797929.9593369,0
+RES.US,D,20151120,000000,11.2823,11.4037,10.9986,11.1867,1845059.8490232,0
+RES.US,D,20151123,000000,11.1489,11.6674,11.1309,11.6674,1559333.2414684,0
+RES.US,D,20151124,000000,11.8277,12.4876,11.8078,12.3772,1487928.9669784,0
+RES.US,D,20151125,000000,12.1204,12.5354,11.9422,12.3384,1448565.7933725,0
+RES.US,D,20151127,000000,12.1292,12.4219,11.9879,12.1114,529750.15300636,0
+RES.US,D,20151130,000000,12.3184,12.817,12.1681,12.4876,1740233.0452747,0
+RES.US,D,20151201,000000,12.4876,12.63,12.186,12.3851,1321458.3081268,0
+RES.US,D,20151202,000000,12.1114,12.62,12.1114,12.4697,2262253.2274356,0
+RES.US,D,20151203,000000,12.61,12.9037,12.3384,12.5722,1787384.4608865,0
+RES.US,D,20151204,000000,12.3094,12.412,11.8566,12.0746,1728984.7019442,0
+RES.US,D,20151207,000000,11.6774,11.6874,11.2922,11.4704,2382447.5427583,0
+RES.US,D,20151208,000000,11.1141,11.762,11.0274,11.4136,1745661.3052797,0
+RES.US,D,20151209,000000,11.5819,12.0924,11.3489,11.6316,2446955.7268035,0
+RES.US,D,20151210,000000,11.5729,12.1204,11.4514,12.0367,1331431.7186523,0
+RES.US,D,20151211,000000,11.8466,11.9232,11.4982,11.6595,1589783.9415404,0
+RES.US,D,20151214,000000,11.4704,11.9044,11.4236,11.6496,1242746.0263675,0
+RES.US,D,20151215,000000,11.8854,12.6489,11.8854,12.3582,2538413.3179135,0
+RES.US,D,20151216,000000,12.186,12.4399,11.8854,12.0566,1829567.7577265,0
+RES.US,D,20151217,000000,11.978,12.1292,11.7172,11.7361,2671990.9113271,0
+RES.US,D,20151218,000000,11.7719,11.9133,11.3937,11.3937,3131822.7044368,0
+RES.US,D,20151221,000000,11.4136,11.4883,10.7926,10.8672,2379687.7000351,0
+RES.US,D,20151222,000000,11.1489,11.5271,10.9339,11.4794,2586864.78321,0
+RES.US,D,20151223,000000,11.762,12.1761,11.6595,12.1681,1673812.9643595,0
+RES.US,D,20151224,000000,12.196,12.2806,12.0267,12.0367,621444.84745923,0
+RES.US,D,20151228,000000,11.5729,11.9232,11.3808,11.5729,1829176.939081,0
+RES.US,D,20151229,000000,11.9133,11.978,11.3011,11.4614,1953987.736862,0
+RES.US,D,20151230,000000,11.1588,11.5559,11.1041,11.2524,987214.93138864,0
+RES.US,D,20151231,000000,11.1787,11.4514,11.122,11.2624,1439232.3609375,0
+RES.US,D,20160104,000000,11.2424,11.2723,10.7219,11.1966,3294764.9440513,0
+RES.US,D,20160105,000000,11.1966,11.2524,10.6791,10.8373,2103907.3767758,0
+RES.US,D,20160106,000000,10.8373,10.9618,10.5885,10.7746,3513573.1518009,0
+RES.US,D,20160107,000000,10.4333,10.9896,10.2441,10.3785,2655643.8414512,0
+RES.US,D,20160108,000000,10.4631,10.5466,10.0291,10.0838,2526730.9549046,0
+RES.US,D,20160111,000000,10.5466,10.6124,9.68771,9.91465,1903091.8968493,0
+RES.US,D,20160112,000000,10.2919,10.3685,9.64193,10.3018,3896906.9672509,0
+RES.US,D,20160113,000000,10.6691,10.6891,10.0191,10.1794,2332758.3176384,0
+RES.US,D,20160114,000000,10.263,10.8274,9.91465,10.7458,3886130.8212557,0
+RES.US,D,20160115,000000,10.1426,10.8015,9.99928,10.6403,3099191.8592211,0
+RES.US,D,20160119,000000,10.6493,10.7746,9.59514,10.1038,4607445.4051185,0
+RES.US,D,20160120,000000,9.7753,10.0092,9.17083,9.75639,3678046.5163919,0
+RES.US,D,20160121,000000,9.52745,10.1386,9.44614,9.84995,2297428.9148856,0
+RES.US,D,20160122,000000,10.4143,10.5466,9.94849,10.2153,3328970.1152761,0
+RES.US,D,20160125,000000,9.93355,10.3108,9.46475,9.80317,3577143.9739018,0
+RES.US,D,20160126,000000,10.1973,10.4293,9.83999,10.1515,3450847.2615276,0
+RES.US,D,20160127,000000,10.3208,11.2524,9.61405,11.122,6531141.1805873,0
+RES.US,D,20160128,000000,11.3489,11.5371,10.7557,11.0464,4908603.8234592,0
+RES.US,D,20160129,000000,10.9986,11.7999,10.9418,11.7541,3494880.1653764,0
+RES.US,D,20160201,000000,11.4614,11.5629,10.9896,11.3589,2610138.0837864,0
+RES.US,D,20160202,000000,11.0464,11.5629,10.9618,11.1309,1975435.5426338,0
+RES.US,D,20160203,000000,11.2723,11.5082,10.6591,11.4704,2205013.8683277,0
+RES.US,D,20160204,000000,11.4982,12.63,11.4982,12.1114,2794515.0683954,0
+RES.US,D,20160205,000000,11.9979,12.412,11.7899,12.0467,3535957.3148417,0
+RES.US,D,20160208,000000,11.7172,12.0924,11.5918,12.0079,2466774.9541062,0
+RES.US,D,20160209,000000,11.8177,12.0566,11.5769,11.9422,3694087.1603376,0
+RES.US,D,20160210,000000,11.9879,12.0924,11.1787,11.2324,3237046.3548819,0
+RES.US,D,20160211,000000,11.0464,11.3689,10.6313,11.2823,2497394.4396087,0
+RES.US,D,20160212,000000,11.5271,12.3582,11.3589,12.1114,2965345.0128589,0
+RES.US,D,20160216,000000,12.3582,12.3582,11.7072,11.9044,1129849.6715623,0
+RES.US,D,20160217,000000,12.2249,12.9415,12.1761,12.8559,1644452.3368592,0
+RES.US,D,20160218,000000,13.036,13.1465,12.62,12.826,1312120.8569912,0
+RES.US,D,20160219,000000,12.2806,12.7614,12.1392,12.1582,2400816.0190992,0
+RES.US,D,20160222,000000,12.4976,12.7056,12.1292,12.6489,2698455.0602795,0
+RES.US,D,20160223,000000,12.5354,12.7802,12.0079,12.0467,1921647.2427738,0
+RES.US,D,20160224,000000,11.7072,11.8655,11.3061,11.7719,2779561.482996,0
+RES.US,D,20160225,000000,11.8277,11.9701,11.4136,11.6774,1970178.0774098,0
+RES.US,D,20160226,000000,12.0467,12.9972,11.9182,12.5912,2768156.4103371,0
+RES.US,D,20160229,000000,12.6877,12.817,12.4319,12.7892,2405106.9867988,0
+RES.US,D,20160301,000000,12.8937,13.1565,12.6687,12.7992,2028985.7344758,0
+RES.US,D,20160302,000000,12.6957,13.3655,12.5722,13.3466,1737011.0519681,0
+RES.US,D,20160303,000000,13.4492,14.0055,13.3267,13.704,1922872.9464952,0
+RES.US,D,20160304,000000,13.8632,14.6136,13.4442,13.7895,2420469.4749971,0
+RES.US,D,20160307,000000,13.8731,14.0235,13.3655,13.5447,3874482.6172029,0
+RES.US,D,20160308,000000,13.3934,13.3934,12.7056,13.0162,2740399.2444263,0
+RES.US,D,20160309,000000,13.6213,13.686,13.0072,13.459,1648449.9394059,0
+RES.US,D,20160310,000000,13.3655,13.5537,12.9127,13.4302,1531357.0563681,0
+RES.US,D,20160311,000000,13.459,13.9318,13.3267,13.4492,1593333.4589561,0
+RES.US,D,20160314,000000,13.1107,13.3088,12.6877,13.1017,1993798.9955988,0
+RES.US,D,20160315,000000,12.7703,13.0112,12.5264,12.9972,1482233.4633752,0
+RES.US,D,20160316,000000,12.8559,13.486,12.8559,13.4212,1747834.4176969,0
+RES.US,D,20160317,000000,13.3367,13.6303,12.9773,12.9972,2571456.0799534,0
+RES.US,D,20160318,000000,13.2052,13.271,12.412,12.6011,3642975.3151608,0
+RES.US,D,20160321,000000,12.5454,13.1425,12.3284,12.9972,1802865.5007562,0
+RES.US,D,20160322,000000,12.9225,13.0261,12.7434,12.9415,1304799.7889445,0
+RES.US,D,20160323,000000,12.7802,12.9823,12.615,12.836,1539953.0572198,0
+RES.US,D,20160324,000000,12.6011,12.9972,12.4876,12.9225,1574301.8969955,0
+RES.US,D,20160328,000000,13.036,13.055,12.844,12.9972,2376122.1078165,0
+RES.US,D,20160329,000000,12.7802,13.055,12.4976,12.9972,2043044.1542887,0
+RES.US,D,20160330,000000,13.2242,13.7945,13.1655,13.686,2002583.8753847,0
+RES.US,D,20160331,000000,13.6661,13.8223,13.2899,13.3655,1257895.5234274,0
+RES.US,D,20160401,000000,13.046,13.459,12.9127,13.2052,1342100.3644031,0
+RES.US,D,20160404,000000,13.0639,13.253,12.8659,12.9604,1509667.1238775,0
+RES.US,D,20160405,000000,12.836,13.261,12.7752,12.9773,3354778.211335,0
+RES.US,D,20160406,000000,13.0818,13.5616,12.8082,13.3267,1089944.9780336,0
+RES.US,D,20160407,000000,13.2242,13.3745,12.6957,12.7155,1626256.6646495,0
+RES.US,D,20160408,000000,13.046,13.4302,12.9225,13.3177,1624188.0384511,0
+RES.US,D,20160411,000000,13.3845,13.686,13.261,13.261,1047213.1285447,0
+RES.US,D,20160412,000000,13.3177,13.912,13.046,13.8353,1738188.5312806,0
+RES.US,D,20160413,000000,13.8831,14.1847,13.704,14.0603,1755622.6597028,0
+RES.US,D,20160414,000000,14.1001,14.1568,13.8443,14.0135,1105002.0449768,0
+RES.US,D,20160415,000000,13.7408,13.9787,13.5616,13.8095,769129.08509443,0
+RES.US,D,20160418,000000,13.2332,14.0523,13.1017,13.922,933811.42212315,0
+RES.US,D,20160419,000000,13.9876,14.3997,13.893,14.0055,1554958.8857287,0
+RES.US,D,20160420,000000,13.8632,14.0185,13.5537,13.8174,1800294.5369671,0
+RES.US,D,20160421,000000,13.922,14.0235,13.6482,13.7696,1814592.0694731,0
+RES.US,D,20160422,000000,13.7995,14.338,13.7995,13.9318,1367545.7727216,0
+RES.US,D,20160425,000000,13.902,14.129,13.3466,13.4113,1447523.9452094,0
+RES.US,D,20160426,000000,13.4959,13.6661,13.2152,13.5347,4121241.8931733,0
+RES.US,D,20160427,000000,13.5815,14.2793,13.1953,14.1389,3704317.7677094,0
+RES.US,D,20160428,000000,13.9975,14.5988,13.8263,14.2026,6112608.5701581,0
+RES.US,D,20160429,000000,14.338,14.8256,14.0055,14.2513,4250842.9822191,0
+RES.US,D,20160502,000000,14.2513,14.2513,13.6213,13.7796,2191335.2157334,0
+RES.US,D,20160503,000000,13.5715,13.5715,13.0162,13.0818,2245390.7591916,0
+RES.US,D,20160504,000000,13.0639,13.2052,12.5264,12.5354,2252463.6724684,0
+RES.US,D,20160505,000000,12.836,13.055,12.63,12.9684,1800085.5645294,0
+RES.US,D,20160506,000000,12.8659,13.1655,12.7335,12.9127,1096383.941271,0
+RES.US,D,20160509,000000,12.7614,12.7614,12.3672,12.63,1120484.0895216,0
+RES.US,D,20160510,000000,12.7255,12.9415,12.63,12.9127,1362939.337015,0
+RES.US,D,20160511,000000,12.8758,13.1287,12.5354,12.9972,1495379.6381234,0
+RES.US,D,20160512,000000,13.2052,13.3845,12.9972,13.0918,1289966.7645669,0
+RES.US,D,20160513,000000,12.9684,13.2052,12.63,12.63,1057134.2959606,0
+RES.US,D,20160516,000000,12.8659,13.4212,12.8659,13.243,1064588.9858063,0
+RES.US,D,20160517,000000,13.6392,13.6482,13.0828,13.1854,1899044.0605435,0
+RES.US,D,20160518,000000,13.055,13.2809,12.9515,13.046,1456140.0395647,0
+RES.US,D,20160519,000000,12.8659,13.0212,12.6638,12.7892,1130124.952562,0
+RES.US,D,20160520,000000,12.8459,13.271,12.821,13.1655,1008463.8114745,0
+RES.US,D,20160523,000000,13.036,13.4402,12.9972,13.271,860358.61493834,0
+RES.US,D,20160524,000000,13.3367,13.3845,13.1187,13.3655,813604.04602313,0
+RES.US,D,20160525,000000,13.5158,13.8532,13.5108,13.7796,1064756.7665616,0
+RES.US,D,20160526,000000,13.8731,14.0055,13.7139,13.8263,1198927.1183323,0
+RES.US,D,20160527,000000,13.8353,13.912,13.676,13.7796,1149516.1882375,0
+RES.US,D,20160531,000000,13.8263,14.1478,13.8263,13.902,1479110.9329115,0
+RES.US,D,20160601,000000,13.6562,13.893,13.3177,13.7507,1845701.8364641,0
+RES.US,D,20160602,000000,13.5715,13.6014,13.243,13.3367,1067322.7069748,0
+RES.US,D,20160603,000000,13.4492,13.893,13.4442,13.8831,1571531.0028454,0
+RES.US,D,20160606,000000,14.0702,15.4,14.0702,15.3911,2133374.4998453,0
+RES.US,D,20160607,000000,15.4279,15.7026,15.3621,15.4956,1219711.8384844,0
+RES.US,D,20160608,000000,15.7026,15.8728,15.3293,15.6091,1219498.8473459,0
+RES.US,D,20160609,000000,15.4,15.4578,15.2129,15.2886,896260.68254443,0
+RES.US,D,20160610,000000,15.0328,15.2029,14.9203,15.0805,1088181.7730904,0
+RES.US,D,20160613,000000,14.8735,15.1034,14.8546,14.9939,992098.65744526,0
+RES.US,D,20160614,000000,14.9113,15.0616,14.4963,14.6953,1181106.1899653,0
+RES.US,D,20160615,000000,14.554,14.9301,14.3908,14.5699,1523922.460026,0
+RES.US,D,20160616,000000,14.4096,14.4096,13.9926,14.1847,1571288.8761266,0
+RES.US,D,20160617,000000,14.3908,14.758,14.2991,14.7401,1285714.9791993,0
+RES.US,D,20160620,000000,14.7968,14.977,14.4485,14.5251,1618689.4511834,0
+RES.US,D,20160621,000000,14.4096,14.8158,14.2693,14.6953,1080902.9014013,0
+RES.US,D,20160622,000000,14.8456,14.968,14.554,14.5788,1584378.7890647,0
+RES.US,D,20160623,000000,14.8356,15.0426,14.758,14.9581,888351.87951673,0
+RES.US,D,20160624,000000,14.2793,14.6087,14.1389,14.1568,1446226.9095503,0
+RES.US,D,20160627,000000,13.922,13.9876,13.3217,13.4113,1439095.7251129,0
+RES.US,D,20160628,000000,13.6392,13.922,13.5715,13.893,1733063.6831805,0
+RES.US,D,20160629,000000,14.0702,14.4096,14.0702,14.2613,1059260.1886444,0
+RES.US,D,20160630,000000,14.2125,14.7221,14.12,14.6386,1833367.4392624,0
+RES.US,D,20160701,000000,14.6286,15.0228,14.554,14.8356,1441406.4780301,0
+RES.US,D,20160705,000000,14.5988,14.6286,14.0901,14.4385,1720383.6777165,0
+RES.US,D,20160706,000000,14.4096,14.5111,12.9684,14.3908,8178597.4962387,0
+RES.US,D,20160707,000000,14.346,14.8546,14.1389,14.2793,2118472.1528801,0
+RES.US,D,20160708,000000,14.4683,14.754,14.4096,14.5788,1968740.3872252,0
+RES.US,D,20160711,000000,14.7491,14.9391,14.3997,14.4186,956982.245831,0
+RES.US,D,20160712,000000,14.7123,14.9859,14.6087,14.7401,1287636.9228213,0
+RES.US,D,20160713,000000,14.758,14.8456,14.129,14.1478,1402998.7505217,0
+RES.US,D,20160714,000000,14.3548,14.4096,14.1658,14.2415,1328746.2218924,0
+RES.US,D,20160715,000000,14.346,14.3728,14.129,14.2315,1121253.6707105,0
+RES.US,D,20160718,000000,14.1389,14.1847,13.912,14.11,1395117.0737238,0
+RES.US,D,20160719,000000,14.0523,14.1389,13.676,13.704,1764487.9135033,0
+RES.US,D,20160720,000000,13.6303,13.9418,13.3845,13.7507,1220853.1494904,0
+RES.US,D,20160721,000000,13.8095,13.9697,13.3695,13.4492,1786542.5430845,0
+RES.US,D,20160722,000000,13.4492,13.6482,13.3466,13.5058,2214860.6897803,0
+RES.US,D,20160725,000000,13.2809,13.5158,13.2242,13.2332,1363194.5245111,0
+RES.US,D,20160726,000000,13.2152,13.6392,13.2052,13.5537,2401387.6792774,0
+RES.US,D,20160727,000000,14.0235,14.5788,13.5965,13.694,3175256.8218775,0
+RES.US,D,20160728,000000,13.7238,13.7507,13.041,13.3565,2873342.8878005,0
+RES.US,D,20160729,000000,13.2152,13.699,13.1953,13.6562,1372352.1387893,0
+RES.US,D,20160801,000000,13.5537,13.5537,12.9972,13.0918,1561091.4230357,0
+RES.US,D,20160802,000000,13.2899,13.3466,12.7205,12.9415,1859824.5554885,0
+RES.US,D,20160803,000000,12.9684,13.4023,12.8847,13.3655,1476522.8896443,0
+RES.US,D,20160804,000000,13.3367,13.6163,13.2909,13.5537,919178.32810657,0
+RES.US,D,20160805,000000,13.6113,13.9418,13.5158,13.9418,989311.68849215,0
+RES.US,D,20160808,000000,14.1001,14.4485,14.1001,14.328,1048845.7257144,0
+RES.US,D,20160809,000000,14.3548,14.4485,14.2613,14.3181,1591860.6051402,0
+RES.US,D,20160810,000000,14.338,14.4096,14.2125,14.2693,1620727.9371265,0
+RES.US,D,20160811,000000,14.3808,14.5938,14.2693,14.5161,1240099.7119398,0
+RES.US,D,20160812,000000,14.544,14.7221,14.3997,14.5699,1321949.5942905,0
+RES.US,D,20160815,000000,14.6853,15.0566,14.6853,14.7401,2089494.3066239,0
+RES.US,D,20160816,000000,14.7868,14.8256,14.544,14.6664,1065913.1476953,0
+RES.US,D,20160817,000000,14.5788,15.0904,14.4584,14.9113,2311494.3674247,0
+RES.US,D,20160818,000000,15.0426,15.3961,14.9939,15.2796,1827002.8219885,0
+RES.US,D,20160819,000000,15.194,15.4189,15.1283,15.4099,996306.23710483,0
+RES.US,D,20160822,000000,15.2029,15.2218,14.9203,15.0138,1223192.0333126,0
+RES.US,D,20160823,000000,15.0228,15.1741,14.9481,14.9859,1221512.2164094,0
+RES.US,D,20160824,000000,14.8546,14.9939,14.6575,14.6764,665607.35440652,0
+RES.US,D,20160825,000000,14.6853,14.7779,14.5619,14.758,1033920.27122,0
+RES.US,D,20160826,000000,14.8068,15.0805,14.6615,14.7968,939973.09501047,0
+RES.US,D,20160829,000000,14.7779,14.7968,14.5062,14.5161,1337382.4097515,0
+RES.US,D,20160830,000000,14.5988,14.768,14.4584,14.5161,1314194.5065655,0
+RES.US,D,20160831,000000,14.4385,14.535,14.2315,14.4485,1122455.2622274,0
+RES.US,D,20160901,000000,14.3728,14.3728,13.912,14.0702,1918227.3284565,0
+RES.US,D,20160902,000000,14.2793,14.535,14.2613,14.2892,1197988.7517129,0
+RES.US,D,20160906,000000,14.3728,14.4285,14.12,14.3808,1170432.5208384,0
+RES.US,D,20160907,000000,14.4186,14.535,14.2892,14.3548,1008157.3855443,0
+RES.US,D,20160908,000000,14.4863,15.0466,14.2125,14.9391,3272855.9923713,0
+RES.US,D,20160909,000000,14.7401,14.8834,14.4485,14.4584,2279072.4946468,0
+RES.US,D,20160912,000000,14.2315,14.4773,14.1847,14.3808,2251959.3255273,0
+RES.US,D,20160913,000000,14.1478,14.1478,13.7318,13.7696,2067043.8350211,0
+RES.US,D,20160914,000000,13.7318,13.9318,13.5616,13.6014,1520537.7093399,0
+RES.US,D,20160915,000000,13.7408,13.8731,13.5715,13.686,1589093.7296908,0
+RES.US,D,20160916,000000,13.459,13.7895,13.3605,13.7597,1884778.6776433,0
+RES.US,D,20160919,000000,13.9597,14.0603,13.8313,14.0055,1047402.0074787,0
+RES.US,D,20160920,000000,13.9787,14.0851,13.8731,13.9975,1449267.0566491,0
+RES.US,D,20160921,000000,14.1748,14.554,14.1478,14.554,1307104.5138106,0
+RES.US,D,20160922,000000,14.8645,14.9939,14.5988,14.9581,1843184.1204596,0
+RES.US,D,20160923,000000,14.8645,15.1541,14.6575,14.6764,2308555.6925193,0
+RES.US,D,20160926,000000,14.7868,15.1283,14.7123,14.7968,1239446.6730719,0
+RES.US,D,20160927,000000,14.6575,14.7271,14.3728,14.7123,1483181.8767464,0
+RES.US,D,20160928,000000,14.8356,15.5234,14.4485,15.5144,2071239.3585785,0
+RES.US,D,20160929,000000,15.5991,15.9196,15.3343,15.4956,3653836.8585466,0
+RES.US,D,20160930,000000,15.6638,15.9464,15.4279,15.8339,2260801.4717986,0
+RES.US,D,20161003,000000,15.9006,16.1077,15.6936,15.9853,1391049.1439144,0
+RES.US,D,20161004,000000,16.1634,16.1824,15.7673,15.7971,1728808.8837874,0
+RES.US,D,20161005,000000,16.0509,16.8144,16.0509,16.5039,2660700.3716389,0
+RES.US,D,20161006,000000,16.5427,16.8244,16.5138,16.7855,1674749.3216285,0
+RES.US,D,20161007,000000,16.891,16.9667,16.5089,16.8532,1941696.5406932,0
+RES.US,D,20161010,000000,17.1349,17.4375,17.0354,17.1259,1512857.9722535,0
+RES.US,D,20161011,000000,17.107,17.2722,16.9369,17.0025,1992935.979618,0
+RES.US,D,20161012,000000,17.0125,17.2672,16.9,17.1449,1930996.7500117,0
+RES.US,D,20161013,000000,17.0025,17.541,16.9089,17.4077,1827632.7533273,0
+RES.US,D,20161014,000000,17.5599,17.7958,17.3708,17.3807,1810858.6964991,0
+RES.US,D,20161017,000000,17.3807,17.4375,17.0602,17.1349,2067348.251601,0
+RES.US,D,20161018,000000,17.4474,17.6057,17.2255,17.5689,1623136.1435362,0
+RES.US,D,20161019,000000,17.7192,18.0675,17.6057,17.8903,1235749.4684045,0
+RES.US,D,20161020,000000,17.7192,17.8515,17.4564,17.5599,753507.39069938,0
+RES.US,D,20161021,000000,17.4275,17.6913,17.3509,17.521,1133014.3983836,0
+RES.US,D,20161024,000000,17.4932,17.5122,17.1538,17.3609,1122688.3468695,0
+RES.US,D,20161025,000000,17.2484,17.4077,16.9369,16.9369,3390737.5454264,0
+RES.US,D,20161026,000000,17.6247,17.7052,16.4749,16.7477,3746323.2370423,0
+RES.US,D,20161027,000000,16.9467,17.3041,16.8632,17.0025,2767020.122707,0
+RES.US,D,20161028,000000,17.0025,17.1259,16.4471,16.6631,1575188.0205056,0
+RES.US,D,20161031,000000,16.5974,16.6919,16.2599,16.2769,1506485.3175782,0
+RES.US,D,20161101,000000,16.5039,16.5227,15.9286,16.1266,2309366.4653906,0
+RES.US,D,20161102,000000,15.9106,16.0121,15.7026,15.8539,1821093.3225718,0
+RES.US,D,20161103,000000,15.9853,16.0789,15.6936,15.7971,1156370.0823248,0
+RES.US,D,20161104,000000,15.7772,15.9614,15.5334,15.7474,1849223.2229748,0
+RES.US,D,20161107,000000,16.0032,16.1824,15.9464,16.1077,1770836.4559743,0
+RES.US,D,20161108,000000,16.0032,16.1634,15.7912,15.9942,1244464.0209277,0
+RES.US,D,20161109,000000,16.1077,16.7786,15.9912,16.6084,2060089.4734157,0
+RES.US,D,20161110,000000,16.5526,16.684,16.1266,16.2879,2387066.034567,0
+RES.US,D,20161111,000000,16.0509,16.2122,15.6727,15.8997,2144133.5663624,0
+RES.US,D,20161114,000000,15.7961,16.0509,15.7205,16.0221,2516745.4882769,0
+RES.US,D,20161115,000000,16.1824,17.1617,16.1824,17.0144,1801634.773659,0
+RES.US,D,20161116,000000,16.8452,17.0055,16.5049,16.7975,2276904.4056054,0
+RES.US,D,20161117,000000,16.9299,17.0852,16.684,17.0144,1894791.2705008,0
+RES.US,D,20161118,000000,17.0632,17.1568,16.8452,16.902,1234928.6487814,0
+RES.US,D,20161121,000000,17.3449,17.4594,17.1667,17.2623,1258418.9591968,0
+RES.US,D,20161122,000000,17.2802,17.3747,17.0822,17.2235,1287042.1551139,0
+RES.US,D,20161123,000000,17.0334,17.4872,16.9547,17.4017,1037237.7086689,0
+RES.US,D,20161125,000000,17.2424,17.4405,17.1757,17.2802,311350.84805557,0
+RES.US,D,20161128,000000,17.4693,17.4693,17.1289,17.1289,1596247.0169821,0
+RES.US,D,20161129,000000,16.6651,16.9109,16.4431,16.7786,1595449.3048881,0
+RES.US,D,20161130,000000,17.5738,19.3396,17.5062,18.9813,3538071.1514233,0
+RES.US,D,20161201,000000,19.4998,20.0691,19.3794,19.5864,3160390.6432188,0
+RES.US,D,20161202,000000,19.4998,20.2284,19.474,20.1538,2497587.3372436,0
+RES.US,D,20161205,000000,20.3419,21.0625,20.1916,20.4464,3006233.2833901,0
+RES.US,D,20161206,000000,19.8989,20.2851,19.7666,20.2184,1651450.9041726,0
+RES.US,D,20161207,000000,19.9448,20.2474,19.6711,20.0781,2233307.5307853,0
+RES.US,D,20161208,000000,20.1249,20.5311,20.0961,20.2096,1800630.0984776,0
+RES.US,D,20161209,000000,20.4464,20.4464,19.9448,20.0204,1554672.553302,0
+RES.US,D,20161212,000000,20.7211,20.8525,19.9149,20.0602,2598961.0723937,0
+RES.US,D,20161213,000000,20.1826,20.2573,19.6521,19.7288,2448077.948981,0
+RES.US,D,20161214,000000,19.5765,19.7378,19.0678,19.1993,2451079.9184229,0
+RES.US,D,20161215,000000,18.9713,19.3595,18.7543,19.0201,1819596.3565515,0
+RES.US,D,20161216,000000,19.0838,19.0938,18.4905,18.5931,2029735.2221611,0
+RES.US,D,20161219,000000,18.5095,18.7393,18.4238,18.5363,1665168.739099,0
+RES.US,D,20161220,000000,18.7543,18.8887,18.5931,18.841,1621552.7754503,0
+RES.US,D,20161221,000000,18.8598,19.1803,18.8021,19.1425,1536393.4930523,0
+RES.US,D,20161222,000000,19.2828,19.3236,18.9902,19.1614,1989229.732874,0
+RES.US,D,20161223,000000,19.0838,19.1803,18.7543,18.841,1173027.5968319,0
+RES.US,D,20161227,000000,18.9325,19.1475,18.8598,19.0748,913617.4509777,0
+RES.US,D,20161228,000000,19.0938,19.2171,18.8598,18.8887,1244597.6427268,0
+RES.US,D,20161229,000000,18.841,18.9325,18.5185,18.5831,1043722.8869646,0
+RES.US,D,20161230,000000,18.5931,18.9275,18.5005,18.7255,1276508.1358373,0
+RES.US,D,20170103,000000,19.04,19.472,18.9623,19.3595,1251264.6672303,0
+RES.US,D,20170104,000000,19.4909,19.9448,19.3595,19.7666,1612380.0910444,0
+RES.US,D,20170105,000000,19.8413,20.0961,19.7138,20.0304,1494890.3613101,0
+RES.US,D,20170106,000000,20.0204,20.6266,20.0204,20.3608,2228036.0001087,0
+RES.US,D,20170109,000000,20.2663,20.3229,19.9248,20.2016,1600268.7317332,0
+RES.US,D,20170110,000000,20.2374,20.3329,19.6293,19.7378,1807491.0252912,0
+RES.US,D,20170111,000000,19.8611,19.9746,19.6611,19.7855,1621607.0279101,0
+RES.US,D,20170112,000000,20.0025,20.3151,19.7466,20.1916,1267037.0629026,0
+RES.US,D,20170113,000000,20.0961,20.3229,19.9746,20.1149,1028296.0995547,0
+RES.US,D,20170117,000000,20.4086,20.9381,20.3151,20.7401,1887290.3655967,0
+RES.US,D,20170118,000000,20.5121,20.7579,20.4852,20.5121,1692578.287397,0
+RES.US,D,20170119,000000,20.3907,20.6734,20.2812,20.4274,1436189.1998132,0
+RES.US,D,20170120,000000,20.8057,21.0625,20.7311,20.8724,1995050.8208748,0
+RES.US,D,20170123,000000,20.6166,20.6534,19.889,20.0691,2751588.3119212,0
+RES.US,D,20170124,000000,20.2096,20.5549,20.0691,20.4763,2577834.7626799,0
+RES.US,D,20170125,000000,21.2686,22.0827,20.5788,21.1929,3955981.8679153,0
+RES.US,D,20170126,000000,21.7812,21.9305,20.5788,20.5877,3511526.6284565,0
+RES.US,D,20170127,000000,20.5211,20.5599,20.1677,20.4663,1512728.3691552,0
+RES.US,D,20170130,000000,20.3151,20.3229,19.5486,20.2096,1890763.5276987,0
+RES.US,D,20170131,000000,20.3151,20.3807,20.0114,20.3419,1617417.5324038,0
+RES.US,D,20170201,000000,20.5499,20.6356,19.9159,20.3608,1494866.2491057,0
+RES.US,D,20170202,000000,20.5788,21.0705,20.0691,20.2016,972804.87526232,0
+RES.US,D,20170203,000000,20.2284,20.8624,20.1916,20.7211,1377498.0850681,0
+RES.US,D,20170206,000000,20.8246,20.8246,20.2663,20.4186,1361992.9329942,0
+RES.US,D,20170207,000000,20.3051,20.8904,20.1627,20.2474,1993421.2377307,0
+RES.US,D,20170208,000000,20.1149,20.3151,19.6521,20.1448,1404673.544049,0
+RES.US,D,20170209,000000,20.3608,20.6823,20.1776,20.5788,1568742.0245419,0
+RES.US,D,20170210,000000,20.7958,21.1084,20.4614,20.5311,1603596.2159338,0
+RES.US,D,20170213,000000,20.4464,20.6734,20.0114,20.3229,1925779.4717948,0
+RES.US,D,20170214,000000,20.3229,20.6823,20.2374,20.6534,1521756.3803349,0
+RES.US,D,20170215,000000,20.3519,20.6166,20.0403,20.0861,1861381.8020197,0
+RES.US,D,20170216,000000,20.1826,20.2374,19.8034,20.0304,1527522.2112008,0
+RES.US,D,20170217,000000,19.9547,19.9926,19.3446,19.7188,1468294.5999089,0
+RES.US,D,20170221,000000,19.9746,20.0861,19.2739,19.3495,2258192.3303525,0
+RES.US,D,20170222,000000,19.1803,19.2778,18.7345,19.0201,2520493.9313786,0
+RES.US,D,20170223,000000,19.5954,19.5954,18.6986,18.7443,2275423.5143882,0
+RES.US,D,20170224,000000,18.6318,18.7623,18.3373,18.414,2659462.6118155,0
+RES.US,D,20170227,000000,18.4428,18.7673,18.2338,18.6598,2988774.0380884,0
+RES.US,D,20170228,000000,18.5363,19.04,18.385,18.9036,2393889.7883988,0
+RES.US,D,20170301,000000,19.0101,19.8413,18.9902,19.6333,2850172.0640927,0
+RES.US,D,20170302,000000,19.2271,19.4261,19.1614,19.2171,2016926.6182739,0
+RES.US,D,20170303,000000,19.2271,19.464,18.9325,18.9325,2193410.8746581,0
+RES.US,D,20170306,000000,18.821,18.8508,18.5652,18.7065,1503081.4780637,0
+RES.US,D,20170307,000000,18.8887,18.8887,18.3751,18.385,2167637.9422306,0
+RES.US,D,20170308,000000,18.1591,18.5273,17.3499,17.4215,5901413.7909328,0
+RES.US,D,20170309,000000,17.0632,17.5649,17.0632,17.4972,4075117.2555968,0
+RES.US,D,20170310,000000,17.6565,17.7809,17.2324,17.4872,2103995.7881917,0
+RES.US,D,20170313,000000,17.4415,17.5549,17.2902,17.4504,1301525.5525285,0
+RES.US,D,20170314,000000,17.1568,17.3449,16.7975,17.3081,2081446.8584212,0
+RES.US,D,20170315,000000,17.535,18.1362,17.3648,17.96,2250299.6021277,0
+RES.US,D,20170316,000000,17.951,17.951,17.6017,17.6664,1813896.8342476,0
+RES.US,D,20170317,000000,17.8177,17.9132,17.1757,17.315,3865051.7312754,0
+RES.US,D,20170320,000000,17.1379,17.1946,16.8254,17.119,2064730.0680784,0
+RES.US,D,20170321,000000,17.1757,17.2623,16.7975,16.9497,1520587.943099,0
+RES.US,D,20170322,000000,16.893,16.9398,16.4759,16.4849,2084968.2449319,0
+RES.US,D,20170323,000000,16.5148,16.5854,16.2122,16.4391,2752658.2909894,0
+RES.US,D,20170324,000000,16.4004,16.5805,16.2599,16.2679,1834788.049969,0
+RES.US,D,20170327,000000,16.0121,16.0121,15.7205,15.9096,3764960.9663319,0
+RES.US,D,20170328,000000,16.0509,16.3336,15.8817,16.2978,2653310.98568,0
+RES.US,D,20170329,000000,16.2679,16.7139,16.1366,16.6939,2149643.2050571,0
+RES.US,D,20170330,000000,16.8552,16.9955,16.6184,16.7875,2061224.7563706,0
+RES.US,D,20170331,000000,16.7786,17.335,16.7696,17.3081,2740424.3613059,0
+RES.US,D,20170403,000000,17.3549,17.4872,17.0951,17.335,2693836.5684707,0
+RES.US,D,20170404,000000,17.3747,17.9043,17.2712,17.6764,2886532.2635815,0
+RES.US,D,20170405,000000,17.9043,18.2258,17.8665,17.9222,3575175.8152215,0
+RES.US,D,20170406,000000,18.0835,18.3652,17.98,18.3462,2543700.923393,0
+RES.US,D,20170407,000000,18.3552,18.622,18.186,18.186,4094590.8746372,0
+RES.US,D,20170410,000000,18.3283,18.8508,18.3283,18.6418,2744284.3233527,0
+RES.US,D,20170411,000000,18.6896,18.7255,18.2925,18.4816,2560997.4113154,0
+RES.US,D,20170412,000000,18.5095,18.6418,18.0447,18.1312,2146919.5306404,0
+RES.US,D,20170413,000000,18.196,18.4627,17.8177,17.8367,2005527.5736661,0
+RES.US,D,20170417,000000,17.6764,17.8953,17.525,17.752,1620783.1942614,0
+RES.US,D,20170418,000000,17.525,17.8177,17.4594,17.4783,944643.82992864,0
+RES.US,D,20170419,000000,17.5062,17.6097,16.893,16.9109,1828627.3817568,0
+RES.US,D,20170420,000000,16.9398,17.119,16.893,16.893,2034377.8261742,0
+RES.US,D,20170421,000000,16.8452,16.8452,16.4102,16.5994,2225486.1344984,0
+RES.US,D,20170424,000000,16.7229,16.7597,16.5616,16.5894,1314267.8478537,0
+RES.US,D,20170425,000000,16.5805,17.0144,16.5237,16.9199,2447622.8311238,0
+RES.US,D,20170426,000000,17.9412,18.1591,17.2524,17.6485,2799587.6733862,0
+RES.US,D,20170427,000000,17.5927,17.6485,16.5854,17.2802,3143822.5448029,0
+RES.US,D,20170428,000000,17.4315,17.4783,17.0822,17.1757,1974970.3780249,0
+RES.US,D,20170501,000000,17.11,17.3847,17.0582,17.3081,2219132.5686514,0
+RES.US,D,20170502,000000,17.4504,17.4504,17.0822,17.1667,2447679.092934,0
+RES.US,D,20170503,000000,17.0722,17.3081,17.0005,17.1757,1914033.8142495,0
+RES.US,D,20170504,000000,16.9109,16.9777,16.1266,16.1824,3965910.0680575,0
+RES.US,D,20170505,000000,16.2222,16.7139,16.0977,16.7039,2799357.6027696,0
+RES.US,D,20170508,000000,16.7139,16.7975,16.6084,16.7307,2244624.1920282,0
+RES.US,D,20170509,000000,16.7497,16.7597,16.4391,16.5894,924390.58294749,0
+RES.US,D,20170510,000000,16.7975,17.335,16.6551,17.325,1723211.838352,0
+RES.US,D,20170511,000000,17.3937,17.3937,17.0144,17.11,1232690.2324772,0
+RES.US,D,20170512,000000,17.1,17.1807,16.9398,17.0632,926746.5462478,0
+RES.US,D,20170515,000000,17.6197,17.8367,17.545,17.7142,1303636.3750845,0
+RES.US,D,20170516,000000,17.8465,17.8864,17.5828,17.752,885660.35470584,0
+RES.US,D,20170517,000000,17.5927,17.6197,17.1667,17.1757,1260355.9729465,0
+RES.US,D,20170518,000000,17.0632,18.0397,17.0055,17.8953,2592973.2083128,0
+RES.US,D,20170519,000000,18.0934,19.0101,18.0645,18.9325,2072182.7485738,0
+RES.US,D,20170522,000000,19.0938,19.1425,18.7583,18.7921,1333317.4939677,0
+RES.US,D,20170523,000000,18.7623,19.3018,18.605,19.1515,1537160.0602156,0
+RES.US,D,20170524,000000,19.1614,19.6243,18.9623,19.1226,1682992.6814915,0
+RES.US,D,20170525,000000,19.03,19.3396,18.1123,18.1492,2205090.2236415,0
+RES.US,D,20170526,000000,18.2437,18.4238,18.0735,18.2825,1273186.6796877,0
+RES.US,D,20170530,000000,18.0447,18.1073,17.8317,17.9132,1345857.8495815,0
+RES.US,D,20170531,000000,17.6963,17.8565,17.4972,17.762,1917914.8744751,0
+RES.US,D,20170601,000000,17.7809,18.4627,17.6485,18.0934,2395380.726368,0
+RES.US,D,20170602,000000,18.0068,18.0447,17.6017,17.6963,1772839.7782859,0
+RES.US,D,20170605,000000,17.545,18.0546,17.4783,17.98,1096822.9843252,0
+RES.US,D,20170606,000000,17.8665,18.9036,17.7809,18.8508,2434650.4651821,0
+RES.US,D,20170607,000000,18.5931,18.9425,17.762,18.0735,4034967.4213239,0
+RES.US,D,20170608,000000,17.96,18.4577,17.8864,18.3114,1846484.4784304,0
+RES.US,D,20170609,000000,18.4428,19.255,18.385,19.2271,1991310.4151746,0
+RES.US,D,20170612,000000,19.5586,19.7188,19.3118,19.4451,1735810.4651263,0
+RES.US,D,20170613,000000,19.474,20.1199,19.4451,20.0781,1442628.1630506,0
+RES.US,D,20170614,000000,19.9159,20.0304,19.3186,19.464,1973998.8571245,0
+RES.US,D,20170615,000000,19.2271,19.4261,19.0628,19.1515,2297111.4375283,0
+RES.US,D,20170616,000000,19.3396,19.8989,19.1743,19.8611,1666240.7275175,0
+RES.US,D,20170619,000000,19.9448,20.0304,19.686,19.8701,1463520.383447,0
+RES.US,D,20170620,000000,19.2739,19.3595,18.7155,19.1027,1944380.0281026,0
+RES.US,D,20170621,000000,18.9623,18.9623,17.951,17.951,2821809.0790475,0
+RES.US,D,20170622,000000,17.97,18.196,17.7709,17.7709,1904485.3813258,0
+RES.US,D,20170623,000000,17.8267,17.965,17.535,17.762,2904326.0657187,0
+RES.US,D,20170626,000000,17.8177,18.3373,17.6197,18.2258,1864315.4535493,0
+RES.US,D,20170627,000000,18.2725,18.9713,18.2725,18.4238,2302719.5343907,0
+RES.US,D,20170628,000000,18.4905,19.2411,18.3652,19.049,1775674.9716478,0
+RES.US,D,20170629,000000,19.1425,19.4998,19.035,19.0678,1827152.5185906,0
+RES.US,D,20170630,000000,19.3396,19.3595,18.7155,19.1027,1763406.883008,0
+RES.US,D,20170703,000000,19.2649,19.8701,19.1614,19.6711,857127.57955506,0
+RES.US,D,20170705,000000,19.5198,19.5198,18.404,18.613,2084131.3505058,0
+RES.US,D,20170706,000000,18.821,18.8788,18.0068,18.1312,2286650.7595399,0
+RES.US,D,20170707,000000,17.9132,18.0068,17.4783,17.8665,2020428.9159561,0
+RES.US,D,20170710,000000,17.743,18.6648,17.6435,18.4527,1589107.7951434,0
+RES.US,D,20170711,000000,18.4816,19.0788,18.2338,18.8887,1751018.2333467,0
+RES.US,D,20170712,000000,19.2361,19.3018,18.6697,19.0678,1886848.3085169,0
+RES.US,D,20170713,000000,19.0579,19.6004,18.9663,19.5586,1508925.6735937,0
+RES.US,D,20170714,000000,19.6243,19.9836,19.5396,19.8134,1694122.4731507,0
+RES.US,D,20170717,000000,19.7378,20.1916,19.7378,20.0114,1242502.8949736,0
+RES.US,D,20170718,000000,20.1916,20.3907,19.5954,19.6899,1658368.0927963,0
+RES.US,D,20170719,000000,19.6899,20.4982,19.5675,20.3996,1502865.4728997,0
+RES.US,D,20170720,000000,20.6076,20.6823,20.1498,20.2096,1556514.1229095,0
+RES.US,D,20170721,000000,20.1727,20.2812,19.4839,19.5675,1560273.6174381,0
+RES.US,D,20170724,000000,19.7088,19.7088,18.9813,19.0938,2513146.7417774,0
+RES.US,D,20170725,000000,19.4551,19.8561,19.4361,19.8413,2518779.9555193,0
+RES.US,D,20170726,000000,20.5599,20.5599,19.2092,20.0781,3370779.6729486,0
+RES.US,D,20170727,000000,20.2184,20.4274,20.0114,20.2573,1920420.5343775,0
+RES.US,D,20170728,000000,20.1538,20.8525,20.0503,20.3708,1515903.1427283,0
+RES.US,D,20170731,000000,20.3608,20.4364,19.3973,19.5765,2548611.7756795,0
+RES.US,D,20170801,000000,19.5198,19.7566,19.03,19.5864,2367520.0789135,0
+RES.US,D,20170802,000000,19.4261,20.0861,19.3695,19.9746,1340220.6171389,0
+RES.US,D,20170803,000000,19.9746,20.2066,19.8223,19.8989,1176483.6794557,0
+RES.US,D,20170804,000000,20.0025,20.3329,19.8512,20.2284,1073252.2998953,0
+RES.US,D,20170807,000000,20.0861,20.0861,19.3695,19.3794,1087112.7986974,0
+RES.US,D,20170808,000000,19.3595,19.7676,19.1983,19.474,1727033.622742,0
+RES.US,D,20170809,000000,19.5596,19.6909,19.3744,19.6253,1152174.5587675,0
+RES.US,D,20170810,000000,19.7576,19.7766,19.0668,19.0928,1277527.8811465,0
+RES.US,D,20170811,000000,18.9315,19.1703,18.6498,18.6777,1498141.4901969,0
+RES.US,D,20170814,000000,18.839,18.9315,18.4408,18.4697,925310.86541362,0
+RES.US,D,20170815,000000,18.3442,18.411,17.7012,17.7102,2377110.7081949,0
+RES.US,D,20170816,000000,17.6057,17.9083,17.3887,17.4057,1869333.8060802,0
+RES.US,D,20170817,000000,17.3031,17.9182,17.3031,17.6714,1816159.3627561,0
+RES.US,D,20170818,000000,17.6515,17.757,17.4634,17.6435,1600938.850079,0
+RES.US,D,20170821,000000,17.5191,17.5868,16.7706,17.113,2177594.2732779,0
+RES.US,D,20170822,000000,17.2932,17.4862,17.2065,17.3967,1725718.5029295,0
+RES.US,D,20170823,000000,17.2265,17.6097,17.2265,17.4912,1432480.9437188,0
+RES.US,D,20170824,000000,17.3688,17.6197,17.3688,17.5589,972389.94441242,0
+RES.US,D,20170825,000000,17.6913,17.8147,17.549,17.7192,1109781.2848145,0
+RES.US,D,20170828,000000,17.738,17.971,17.4255,17.9471,1390910.4987394,0
+RES.US,D,20170829,000000,17.8515,18.0317,17.738,18.0028,1128918.3376691,0
+RES.US,D,20170830,000000,17.9083,17.966,17.549,17.8415,1690213.2820201,0
+RES.US,D,20170831,000000,17.956,18.4547,17.9182,18.401,1531224.4392441,0
+RES.US,D,20170901,000000,18.4308,18.4597,18.0895,18.3522,1046048.7100094,0
+RES.US,D,20170905,000000,18.6299,19.459,18.6299,19.3595,2105497.7775879,0
+RES.US,D,20170906,000000,19.5496,19.9089,19.3495,19.7298,1116360.9025773,0
+RES.US,D,20170907,000000,19.7865,19.9946,19.6253,19.8522,914718.57497648,0
+RES.US,D,20170908,000000,19.7766,19.9009,19.1515,19.2828,1210570.2990091,0
+RES.US,D,20170911,000000,19.4261,20.0473,19.3356,20.0423,1597517.9310865,0
+RES.US,D,20170912,000000,20.0224,20.5828,19.9567,20.5728,1566042.4623295,0
+RES.US,D,20170913,000000,20.6206,21.3024,20.5917,21.0665,1673077.5421267,0
+RES.US,D,20170914,000000,21.3602,21.5114,20.9331,21.1034,2167621.8674276,0
+RES.US,D,20170915,000000,21.0934,21.6259,20.9699,21.5114,3742258.3212586,0
+RES.US,D,20170918,000000,21.4657,21.7862,21.388,21.5204,1258851.9742,0
+RES.US,D,20170919,000000,21.6458,21.7105,21.2735,21.5294,1391757.4399174,0
+RES.US,D,20170920,000000,21.606,21.9135,21.4457,21.8628,1340461.7391823,0
+RES.US,D,20170921,000000,21.7862,22.2032,21.5492,22.1942,1523719.5156393,0
+RES.US,D,20170922,000000,22.0897,22.5337,22.0897,22.5078,1630768.660889,0
+RES.US,D,20170925,000000,22.7048,23.0473,22.5337,22.7725,1687343.9297021,0
+RES.US,D,20170926,000000,22.5337,23.2105,22.5247,23.0652,1556145.4071179,0
+RES.US,D,20170927,000000,23.113,23.2055,22.7467,23.0393,1072265.7088672,0
+RES.US,D,20170928,000000,23.1328,23.308,22.668,23.2931,1096140.8098771,0
+RES.US,D,20170929,000000,23.1428,23.7012,22.9716,23.5021,1217206.1785821,0
+RES.US,D,20171002,000000,23.5509,23.5509,22.9527,23.4355,1330278.351544,0
+RES.US,D,20171003,000000,23.5121,23.6156,22.9427,23.0652,1694911.1431681,0
+RES.US,D,20171004,000000,23.0741,23.1518,22.7248,22.8303,1158639.6435595,0
+RES.US,D,20171005,000000,22.6412,22.8621,22.4888,22.7337,1513844.5632816,0
+RES.US,D,20171006,000000,22.2987,22.5078,21.8817,21.8907,1725129.7632732,0
+RES.US,D,20171009,000000,21.8997,22.0718,21.824,21.8628,1556478.9592782,0
+RES.US,D,20171010,000000,22.1942,22.2132,21.5204,21.5492,1699599.9622396,0
+RES.US,D,20171011,000000,21.4915,21.7961,21.0665,21.7005,2047607.3889624,0
+RES.US,D,20171012,000000,21.378,21.7961,21.1989,21.5871,1293132.4960633,0
+RES.US,D,20171013,000000,21.6159,21.9574,21.5642,21.5871,1457549.5988443,0
+RES.US,D,20171016,000000,21.815,22.0032,21.6359,21.7105,1151967.59568,0
+RES.US,D,20171017,000000,21.6717,21.8717,21.5393,21.5492,1403176.5780287,0
+RES.US,D,20171018,000000,21.5772,21.7782,21.3979,21.4657,1152687.9477851,0
+RES.US,D,20171019,000000,21.3024,21.5114,20.9331,21.2457,1545962.0194796,0
+RES.US,D,20171020,000000,21.4169,21.7782,20.9331,21.5871,2200197.4555082,0
+RES.US,D,20171023,000000,21.5592,21.7862,21.1412,21.3312,1345291.2127791,0
+RES.US,D,20171024,000000,21.388,21.606,20.9331,21.0744,2159132.3621451,0
+RES.US,D,20171025,000000,20.8575,21.3312,20.0801,21.0187,3264819.5955956,0
+RES.US,D,20171026,000000,20.9521,21.7195,20.6395,21.7005,2110758.2568375,0
+RES.US,D,20171027,000000,21.4657,22.241,21.4657,22.2032,1566040.4529792,0
+RES.US,D,20171030,000000,22.241,22.6123,22.1275,22.5535,1078953.8315495,0
+RES.US,D,20171031,000000,22.677,23.2463,22.451,23.0473,1438868.668522,0
+RES.US,D,20171101,000000,23.4733,23.9013,23.2831,23.6544,1475650.8315869,0
+RES.US,D,20171102,000000,23.8525,24.2337,23.6823,23.9191,1648064.1441362,0
+RES.US,D,20171103,000000,23.9103,24.385,23.7689,24.175,905892.50350819,0
+RES.US,D,20171106,000000,24.2984,25.0758,24.2138,24.8966,1343280.8577412,0
+RES.US,D,20171107,000000,25.0201,25.0201,24.0038,24.2894,1654392.5931036,0
+RES.US,D,20171108,000000,24.1471,24.6209,23.9769,24.3451,1514976.8322111,0
+RES.US,D,20171109,000000,24.4507,24.7751,24.0794,24.0884,1409666.7797003,0
+RES.US,D,20171110,000000,24.1461,24.2795,23.3359,23.6016,1228061.6939167,0
+RES.US,D,20171113,000000,23.4205,23.4783,22.9835,23.0223,1273765.3725922,0
+RES.US,D,20171114,000000,22.5436,22.7835,22.1047,22.1534,1773535.0135114,0
+RES.US,D,20171115,000000,21.7055,22.0101,21.1442,21.7912,1732507.09313,0
+RES.US,D,20171116,000000,21.61,22.1445,21.5722,21.81,1361862.3252206,0
+RES.US,D,20171117,000000,21.8489,22.2818,21.801,22.2112,1046070.8128634,0
+RES.US,D,20171120,000000,22.1922,22.2679,21.7244,21.801,848829.96723216,0
+RES.US,D,20171121,000000,21.9723,22.1922,21.81,22.1534,752550.93992672,0
+RES.US,D,20171122,000000,22.4202,22.5337,22.0101,22.0101,745141.46046415,0
+RES.US,D,20171124,000000,22.3067,22.3247,22.0499,22.0877,268454.2318368,0
+RES.US,D,20171127,000000,21.8777,22.2818,21.8677,22.1723,908866.34204503,0
+RES.US,D,20171128,000000,22.231,22.5068,22.03,22.459,665738.96685528,0
+RES.US,D,20171129,000000,22.459,22.6212,22.2212,22.44,698110.60587406,0
+RES.US,D,20171130,000000,22.5635,23.3847,22.5157,22.9158,1102893.2317711,0
+RES.US,D,20171201,000000,23.2573,23.7659,23.0503,23.7071,917518.60470695,0
+RES.US,D,20171204,000000,23.7659,24.4408,23.7659,23.956,814103.36958827,0
+RES.US,D,20171205,000000,24.0316,24.1083,23.3359,23.3747,645849.41228978,0
+RES.US,D,20171206,000000,23.1737,23.2493,22.677,22.7935,573175.22837052,0
+RES.US,D,20171207,000000,22.4968,22.9925,22.3734,22.877,555678.81008705,0
+RES.US,D,20171208,000000,23.3548,23.4115,23.0223,23.1836,627863.71719298,0
+RES.US,D,20171211,000000,23.2672,23.7748,23.2135,23.6783,498971.92882522,0
+RES.US,D,20171212,000000,23.8495,23.8495,23.4404,23.4971,467673.28290014,0
+RES.US,D,20171213,000000,23.4882,23.8983,23.317,23.326,478911.5794789,0
+RES.US,D,20171214,000000,23.1448,23.537,22.9447,22.9636,720480.70346235,0
+RES.US,D,20171215,000000,23.1258,23.3747,22.9636,23.1258,1200260.3222979,0
+RES.US,D,20171218,000000,23.2971,23.8883,23.1786,23.6783,961862.95786207,0
+RES.US,D,20171219,000000,23.7171,24.5074,23.6643,24.0416,958478.20717604,0
+RES.US,D,20171220,000000,24.2028,24.9762,23.9471,24.8797,607207.5954641,0
+RES.US,D,20171221,000000,24.9176,25.8054,24.8189,25.4799,1018094.6277631,0
+RES.US,D,20171222,000000,25.3186,25.5227,24.8896,24.9663,837537.41819361,0
+RES.US,D,20171226,000000,25.0409,25.2887,24.7951,25.1952,481300.69706019,0
+RES.US,D,20171227,000000,25.1852,25.3186,24.9414,24.9464,452264.57964354,0
+RES.US,D,20171228,000000,24.9264,24.9464,24.2506,24.2506,727690.25256383,0
+RES.US,D,20171229,000000,24.2795,24.4507,23.6504,24.3363,1114162.6732805,0
+RES.US,D,20180102,000000,24.3651,24.8508,24.0705,24.8051,1363831.488576,0
+RES.US,D,20180103,000000,24.8598,25.0369,24.4218,24.4905,1729530.2405676,0
+RES.US,D,20180104,000000,24.6518,25.0609,24.2894,24.9464,1717237.0350484,0
+RES.US,D,20180105,000000,24.9862,25.1286,24.7364,25.0041,973614.6434585,0
+RES.US,D,20180108,000000,24.9364,25.3863,24.6706,25.3465,1163852.9030756,0
+RES.US,D,20180109,000000,25.2987,25.4609,24.7751,24.8329,1385585.7202782,0
+RES.US,D,20180110,000000,24.9364,25.1852,22.9597,23.1358,3378919.551268,0
+RES.US,D,20180111,000000,23.2871,24.3641,23.0771,24.0794,3589131.7581659,0
+RES.US,D,20180112,000000,24.0605,24.1083,22.6959,23.3946,2889582.4574321,0
+RES.US,D,20180116,000000,23.3548,23.6315,23.0223,23.2323,1627346.7372213,0
+RES.US,D,20180117,000000,23.317,23.746,23.2225,23.5071,1556001.738567,0
+RES.US,D,20180118,000000,23.4882,23.5608,23.097,23.1936,1998374.2863747,0
+RES.US,D,20180119,000000,23.0313,23.7748,23.0025,23.4971,1256425.683637,0
+RES.US,D,20180122,000000,23.6972,24.2228,23.5648,24.2228,1319828.7249826,0
+RES.US,D,20180123,000000,24.3263,24.5512,23.8126,23.956,3006236.2974156,0
+RES.US,D,20180124,000000,21.2755,21.9633,20.9709,21.2954,11668597.95426,0
+RES.US,D,20180125,000000,21.1442,21.6577,20.1428,20.3608,6190901.9023666,0
+RES.US,D,20180126,000000,20.3608,20.5041,19.6183,19.7905,2620355.6303809,0
+RES.US,D,20180129,000000,19.5616,19.7328,19.0081,19.3028,3397426.672784,0
+RES.US,D,20180130,000000,19.028,19.5516,18.7315,19.4083,3228041.4512313,0
+RES.US,D,20180131,000000,19.3893,19.4869,18.818,19.256,3002550.1441753,0
+RES.US,D,20180201,000000,19.4183,20.1806,19.1793,20.1528,2551264.1181584,0
+RES.US,D,20180202,000000,19.7716,19.8661,18.9305,19.1515,3178583.301403,0
+RES.US,D,20180205,000000,18.8658,19.4759,18.608,18.7125,2174563.1682556,0
+RES.US,D,20180206,000000,18.3133,19.6183,18.2348,19.3505,2084343.336969,0
+RES.US,D,20180207,000000,19.3128,19.466,18.7315,18.7981,2201472.3883133,0
+RES.US,D,20180208,000000,18.7593,19.0948,17.744,17.753,3541277.0699271,0
+RES.US,D,20180209,000000,18.0028,18.0028,16.7666,16.9388,3899999.3574592,0
+RES.US,D,20180212,000000,17.4664,18.0695,16.9866,17.763,2491468.865389,0
+RES.US,D,20180213,000000,17.533,17.7829,17.2464,17.4852,2087781.3354396,0
+RES.US,D,20180214,000000,17.2464,18.0795,17.2464,18.0128,1170453.6190171,0
+RES.US,D,20180215,000000,17.975,18.0895,17.1687,17.6674,1575800.8723661,0
+RES.US,D,20180216,000000,17.5042,18.3015,17.5042,17.9929,1519838.4554137,0
+RES.US,D,20180220,000000,17.8396,18.3761,17.8396,17.8396,949224.14408048,0
+RES.US,D,20180221,000000,17.8396,18.5583,17.8077,18.1273,2088542.8792271,0
+RES.US,D,20180222,000000,18.396,19.0948,18.3104,18.8857,1588926.9536107,0
+RES.US,D,20180223,000000,18.9613,19.2003,18.5483,19.1435,1064647.2569668,0
+RES.US,D,20180226,000000,19.2201,19.3246,18.7215,18.8857,895453.9283738,0
+RES.US,D,20180227,000000,18.9514,19.4311,18.7683,18.7981,790303.61921689,0
+RES.US,D,20180228,000000,18.9992,19.1236,18.6538,18.818,2635090.1965907,0
+RES.US,D,20180301,000000,18.7981,19.3346,18.7683,18.837,1298968.6541919,0
+RES.US,D,20180302,000000,18.6538,19.029,18.166,18.9992,1148332.6808738,0
+RES.US,D,20180305,000000,18.9026,19.2958,18.6936,19.039,1643065.8851089,0
+RES.US,D,20180306,000000,19.1813,19.3734,18.8568,18.9026,849307.18794332,0
+RES.US,D,20180307,000000,18.7215,19.029,18.3761,18.4826,1156627.2791713,0
+RES.US,D,20180308,000000,18.5015,19.2102,18.5015,19.1723,1317773.1595616,0
+RES.US,D,20180309,000000,19.3157,19.9189,19.2301,19.6033,841414.4597185,0
+RES.US,D,20180312,000000,19.5934,19.8721,19.4311,19.7466,678104.50898753,0
+RES.US,D,20180313,000000,19.7466,19.8323,19.3635,19.5058,771447.87541302,0
+RES.US,D,20180314,000000,19.6033,19.6033,18.9514,19.0191,1107586.0695432,0
+RES.US,D,20180315,000000,19.1136,19.258,18.4726,18.5871,1221067.1453041,0
+RES.US,D,20180316,000000,18.6458,19.5556,18.626,19.4013,1043846.4620118,0
+RES.US,D,20180319,000000,19.3058,19.3923,18.5393,18.7683,1077848.68885,0
+RES.US,D,20180320,000000,18.9315,19.3058,18.8468,19.049,985717.96536841,0
+RES.US,D,20180321,000000,19.1813,19.5655,19.0748,19.47,1555675.219133,0
+RES.US,D,20180322,000000,19.2391,19.3436,18.4587,18.5015,932342.587008,0
+RES.US,D,20180323,000000,18.616,18.818,17.3409,17.3609,2032845.6965226,0
+RES.US,D,20180326,000000,17.5818,17.7202,16.9388,17.5132,1610996.6533197,0
+RES.US,D,20180327,000000,17.6674,17.9352,16.9437,17.0453,1489737.3823048,0
+RES.US,D,20180328,000000,16.9965,17.0552,16.259,16.3356,2446064.5799176,0
+RES.US,D,20180329,000000,16.3934,17.4474,16.3834,17.2752,2357296.504268,0
+RES.US,D,20180402,000000,17.2175,17.2175,16.2889,16.4989,1188611.11357,0
+RES.US,D,20180403,000000,16.4799,16.8054,16.1624,16.7756,1804839.6874876,0
+RES.US,D,20180404,000000,16.3356,16.9099,16.2401,16.8342,1120381.6126531,0
+RES.US,D,20180405,000000,16.9965,17.7072,16.9786,17.4952,1119781.8215698,0
+RES.US,D,20180406,000000,17.2464,17.3987,16.4889,16.4889,1241855.8841569,0
+RES.US,D,20180409,000000,16.5844,17.3987,16.0002,16.0579,1645795.5875767,0
+RES.US,D,20180410,000000,16.2311,17.7152,16.2311,17.3987,2490939.4015685,0
+RES.US,D,20180411,000000,17.2275,17.8297,17.112,17.4852,2145329.1298283,0
+RES.US,D,20180412,000000,17.5529,17.7729,17.2563,17.6285,1608539.2178261,0
+RES.US,D,20180413,000000,17.6972,17.9451,17.4087,17.4087,1186951.3901704,0
+RES.US,D,20180416,000000,17.4285,17.6774,17.0164,17.6774,1097162.5645365,0
+RES.US,D,20180417,000000,17.6674,17.965,17.4574,17.8117,1124970.9688816,0
+RES.US,D,20180418,000000,18.166,18.7125,18.166,18.4438,1338965.7778373,0
+RES.US,D,20180419,000000,18.5393,18.6638,18.0506,18.4537,1870501.2386409,0
+RES.US,D,20180420,000000,18.3761,18.5483,17.7928,18.396,1652781.0941127,0
+RES.US,D,20180423,000000,18.3373,18.7683,18.2517,18.4537,1104754.8948822,0
+RES.US,D,20180424,000000,18.5672,18.7882,17.9162,17.9929,1960880.8132814,0
+RES.US,D,20180425,000000,17.2942,17.7302,16.3734,17.1787,4219264.0319184,0
+RES.US,D,20180426,000000,16.4322,17.2752,16.2889,17.0921,2360570.7406841,0
+RES.US,D,20180427,000000,16.9099,17.5132,16.9099,17.2364,2151742.9761861,0
+RES.US,D,20180430,000000,16.9965,17.5529,16.9965,17.2563,1347336.7314484,0
+RES.US,D,20180501,000000,17.1976,17.7729,16.8741,17.321,2261815.1890566,0
+RES.US,D,20180502,000000,17.331,18.1273,17.331,17.975,2373098.0355205,0
+RES.US,D,20180503,000000,17.984,18.0028,17.3509,17.7072,1177007.1152252,0
+RES.US,D,20180504,000000,17.6385,17.7928,17.4285,17.533,1668769.494949,0
+RES.US,D,20180507,000000,17.753,18.396,17.6385,17.955,1029942.762177,0
+RES.US,D,20180508,000000,17.975,18.1561,17.331,18.0795,1606852.3681966,0
+RES.US,D,20180509,000000,18.4368,18.5125,18.0317,18.2527,1817481.5152948,0
+RES.US,D,20180510,000000,17.9242,18.6,17.9242,18.407,1210688.8506805,0
+RES.US,D,20180511,000000,18.4268,18.619,18.2626,18.2825,1094688.0495649,0
+RES.US,D,20180514,000000,18.398,18.8021,18.398,18.5901,1303761.9594823,0
+RES.US,D,20180515,000000,18.5901,18.7443,18.2527,18.5513,1320863.5404195,0
+RES.US,D,20180516,000000,18.619,18.841,18.4985,18.619,1438324.1345736,0
+RES.US,D,20180517,000000,18.6568,19.4381,18.6568,18.841,1529032.2379983,0
+RES.US,D,20180518,000000,18.812,18.8798,17.8485,17.983,1868950.0201609,0
+RES.US,D,20180521,000000,18.1273,18.3253,17.9152,18.3203,824065.72868668,0
+RES.US,D,20180522,000000,18.3482,18.821,17.9342,18.0407,928659.44779312,0
+RES.US,D,20180523,000000,17.8386,18.1372,17.751,18.0317,741081.56805625,0
+RES.US,D,20180524,000000,17.4544,17.9063,17.3668,17.3967,998413.04096014,0
+RES.US,D,20180525,000000,16.895,16.9627,16.0042,16.2689,2230320.6314711,0
+RES.US,D,20180529,000000,16.0181,16.5576,16.0181,16.4132,1740619.8452196,0
+RES.US,D,20180530,000000,16.6452,17.097,16.5666,16.7885,1286916.5707163,0
+RES.US,D,20180531,000000,16.5486,16.6402,15.7772,15.8161,2640346.6571397,0
+RES.US,D,20180601,000000,15.9026,15.9504,15.1413,15.3343,2157598.2231431,0
+RES.US,D,20180604,000000,15.3931,15.4209,14.8526,14.9959,1824890.9947572,0
+RES.US,D,20180605,000000,14.969,15.1233,14.6166,14.979,1926352.1366482,0
+RES.US,D,20180606,000000,15.3144,15.4498,14.5679,14.6605,1874522.9533919,0
+RES.US,D,20180607,000000,15.0646,15.2378,14.4096,14.6018,3635686.3967201,0
+RES.US,D,20180608,000000,14.5062,14.6803,13.3983,13.5905,4641730.9503578,0
+RES.US,D,20180611,000000,13.5337,13.6681,13.3894,13.6203,2563029.8692073,0
+RES.US,D,20180612,000000,13.6482,14.1877,13.5755,14.0722,2148531.0296313,0
+RES.US,D,20180613,000000,14.0443,14.2563,13.8722,13.9488,1582366.4246763,0
+RES.US,D,20180614,000000,14.0623,14.1976,13.6582,13.6681,1630774.6889401,0
+RES.US,D,20180615,000000,13.4362,13.8602,13.3028,13.6392,2863989.361862,0
+RES.US,D,20180618,000000,13.5437,13.899,13.485,13.7447,3091701.0010689,0
+RES.US,D,20180619,000000,13.5805,13.6103,13.273,13.5337,2566457.8209262,0
+RES.US,D,20180620,000000,13.5805,13.7537,13.3695,13.5705,1312936.6532384,0
+RES.US,D,20180621,000000,13.476,13.8413,13.3407,13.4462,2147638.8780703,0
+RES.US,D,20180622,000000,14.1976,14.3708,13.4561,13.6582,3352029.4200388,0
+RES.US,D,20180625,000000,13.6303,13.6542,13.052,13.1475,2826987.1749323,0
+RES.US,D,20180626,000000,13.1475,13.5148,13.052,13.4073,2201413.1124776,0
+RES.US,D,20180627,000000,13.6392,14.2892,13.6103,14.0722,2890779.0255731,0
+RES.US,D,20180628,000000,14.0145,14.1877,13.9288,14.0921,2121599.7067197,0
+RES.US,D,20180629,000000,14.0245,14.2225,13.8223,14.0343,2077531.6392394,0
+RES.US,D,20180702,000000,13.9388,14.0145,13.3983,13.697,1930903.3152198,0
+RES.US,D,20180703,000000,13.909,14.7083,13.909,14.2563,1515630.8757542,0
+RES.US,D,20180705,000000,14.4485,14.6117,14.3041,14.5062,2309712.073653,0
+RES.US,D,20180706,000000,14.3519,14.8336,14.3519,14.6803,1738847.5981996,0
+RES.US,D,20180709,000000,14.7281,15.1801,14.6803,15.0646,969575.84922941,0
+RES.US,D,20180710,000000,15.1801,15.4209,14.4186,14.5261,2482461.9523881,0
+RES.US,D,20180711,000000,14.2743,14.766,14.2076,14.4096,1838784.6478404,0
+RES.US,D,20180712,000000,14.4485,14.5261,13.7447,14.3708,1846755.7407293,0
+RES.US,D,20180713,000000,14.3708,14.7948,14.3708,14.5728,2186446.4663009,0
+RES.US,D,20180716,000000,14.3519,14.3519,13.9946,14.1877,1140191.7978792,0
+RES.US,D,20180717,000000,14.1488,14.4285,13.9667,14.4186,2275619.4260485,0
+RES.US,D,20180718,000000,14.3808,14.4385,13.7398,14.2942,1914267.9035667,0
+RES.US,D,20180719,000000,14.1488,14.3808,13.9946,14.0623,2844923.6409452,0
+RES.US,D,20180720,000000,14.131,14.6893,14.0623,14.4863,1985092.4804771,0
+RES.US,D,20180723,000000,14.4683,14.4773,13.3217,13.7268,3569999.7286871,0
+RES.US,D,20180724,000000,13.8223,14.0343,13.3983,13.485,3551514.7100252,0
+RES.US,D,20180725,000000,13.6482,13.8223,12.5025,13.244,5081683.2356537,0
+RES.US,D,20180726,000000,12.9932,13.7935,12.9932,13.7268,3118124.9630139,0
+RES.US,D,20180727,000000,13.5705,14.8436,13.5705,14.2743,3137528.2547917,0
+RES.US,D,20180730,000000,14.4385,14.6316,14.333,14.4863,1428125.6768075,0
+RES.US,D,20180731,000000,14.5161,14.5629,13.9388,14.2563,1791216.2920282,0
+RES.US,D,20180801,000000,13.9946,14.2563,13.8602,14.0822,1753164.2195341,0
+RES.US,D,20180802,000000,13.8602,14.323,13.8323,14.2076,1360632.6027986,0
+RES.US,D,20180803,000000,14.2842,14.7182,14.1578,14.2076,1219175.3419376,0
+RES.US,D,20180806,000000,14.2275,14.5161,14.0533,14.3041,1108103.4772617,0
+RES.US,D,20180807,000000,14.5062,14.6505,14.3041,14.323,996324.32125809,0
+RES.US,D,20180808,000000,14.122,14.5629,13.9846,14.4863,1300823.2845767,0
+RES.US,D,20180809,000000,14.2155,14.4285,14.0015,14.2444,2116957.1027065,0
+RES.US,D,20180810,000000,14.2932,14.7103,14.2932,14.6615,1565843.5366436,0
+RES.US,D,20180813,000000,14.6803,14.7003,14.2832,14.332,1653719.4607322,0
+RES.US,D,20180814,000000,14.4773,14.7103,14.3798,14.5062,1534081.73546,0
+RES.US,D,20180815,000000,14.3608,14.5062,13.5467,13.6721,1716069.6024876,0
+RES.US,D,20180816,000000,13.7398,14.0115,13.7218,13.8463,820722.1696831,0
+RES.US,D,20180817,000000,13.9348,14.332,13.8253,14.2633,729850.30420376,0
+RES.US,D,20180820,000000,14.332,14.6714,14.332,14.4863,1024713.4278579,0
+RES.US,D,20180821,000000,14.6714,14.972,14.6376,14.768,1281463.1938318,0
+RES.US,D,20180822,000000,14.8655,14.9421,14.4036,14.5062,1555907.2990999,0
+RES.US,D,20180823,000000,14.3987,14.4485,13.8423,13.915,1654616.635669,0
+RES.US,D,20180824,000000,14.0792,14.3031,14.0015,14.0603,813097.68973172,0
+RES.US,D,20180827,000000,14.0115,14.4485,14.0115,14.1857,799274.36391131,0
+RES.US,D,20180828,000000,14.2733,14.3798,13.9528,13.9727,665918.80371275,0
+RES.US,D,20180829,000000,13.9916,14.0792,13.7985,13.9528,727637.00477922,0
+RES.US,D,20180830,000000,13.6522,13.6522,12.6399,13.0032,5752648.5228025,0
+RES.US,D,20180831,000000,12.8967,13.275,12.7992,13.265,2046677.0597445,0
+RES.US,D,20180904,000000,13.2849,13.3327,12.9883,13.2072,1256365.4031261,0
+RES.US,D,20180905,000000,13.0808,13.245,12.7564,13.052,2073890.6963821,0
+RES.US,D,20180906,000000,13.032,13.042,12.7026,12.9255,1240894.4100082,0
+RES.US,D,20180907,000000,12.7315,12.9057,12.5662,12.8877,1550134.4355078,0
+RES.US,D,20180910,000000,12.9644,13.3227,12.9057,13.1485,936301.00722258,0
+RES.US,D,20180911,000000,13.0808,13.6522,13.042,13.5278,1277908.6530401,0
+RES.US,D,20180912,000000,13.7218,14.322,13.6243,14.0115,1843327.7890105,0
+RES.US,D,20180913,000000,13.8662,14.2932,13.6343,13.8562,1391826.7625048,0
+RES.US,D,20180914,000000,13.8174,14.5738,13.7398,14.4683,1848704.8105812,0
+RES.US,D,20180917,000000,14.5062,14.758,14.3698,14.4584,1286665.4019209,0
+RES.US,D,20180918,000000,14.6615,14.9621,14.5828,14.8943,1157284.3367398,0
+RES.US,D,20180919,000000,14.8456,15.2139,14.8456,14.9133,1284448.0837956,0
+RES.US,D,20180920,000000,15.0198,15.2328,14.8306,14.9909,1597732.9315754,0
+RES.US,D,20180921,000000,15.0885,15.2328,14.9331,15.185,1837147.0272947,0
+RES.US,D,20180924,000000,15.4269,15.4667,15.0785,15.3592,1328221.7814478,0
+RES.US,D,20180925,000000,15.4468,15.5672,15.3303,15.5334,1958683.5886598,0
+RES.US,D,20180926,000000,15.4169,15.6598,14.9233,14.9421,1552034.2762758,0
+RES.US,D,20180927,000000,14.9421,15.1373,14.4485,15.0785,1576881.9028613,0
+RES.US,D,20180928,000000,15.0198,15.4119,14.972,15.0098,1662066.3021389,0
+RES.US,D,20181001,000000,14.768,15.398,14.5639,15.2527,1374089.2221779,0
+RES.US,D,20181002,000000,15.2626,16.0091,15.0984,15.7364,2010775.9968136,0
+RES.US,D,20181003,000000,15.7563,16.3674,15.5384,16.3008,2913701.6945111,0
+RES.US,D,20181004,000000,16.3874,16.7179,16.1734,16.3674,2120579.9614105,0
+RES.US,D,20181005,000000,16.3486,16.5616,16.0769,16.3974,1914328.1840777,0
+RES.US,D,20181008,000000,16.1266,16.4162,16.0579,16.3486,1491516.662051,0
+RES.US,D,20181009,000000,16.3386,16.6591,16.2132,16.3774,1905891.9265797,0
+RES.US,D,20181010,000000,16.2609,16.4063,15.2238,15.2826,1894074.9370965,0
+RES.US,D,20181011,000000,15.0686,15.4766,14.8655,14.981,1549543.6865011,0
+RES.US,D,20181012,000000,15.2726,15.4219,14.5828,14.8356,2180382.2469062,0
+RES.US,D,20181015,000000,14.8854,15.0885,14.6465,14.9133,1406448.8050944,0
+RES.US,D,20181016,000000,15.0298,15.1373,14.9133,15.1173,1722478.4254696,0
+RES.US,D,20181017,000000,14.2543,15.2626,14.2543,15.0496,1998926.8577245,0
+RES.US,D,20181018,000000,14.6028,15.0596,14.3987,14.4385,1675854.464328,0
+RES.US,D,20181019,000000,14.4963,15.0396,14.2444,14.3031,1585106.173896,0
+RES.US,D,20181022,000000,14.2832,14.341,13.9916,14.119,1403462.9104554,0
+RES.US,D,20181023,000000,13.5557,13.8662,13.0759,13.5178,2044298.9935902,0
+RES.US,D,20181024,000000,13.905,13.905,12.625,12.625,3172952.0970114,0
+RES.US,D,20181025,000000,13.0808,13.488,12.6349,13.255,2779121.4352665,0
+RES.US,D,20181026,000000,12.9255,14.1757,12.7225,13.9348,2222550.4736184,0
+RES.US,D,20181029,000000,13.9727,14.109,13.5228,13.702,1858893.2215954,0
+RES.US,D,20181030,000000,13.3525,14.6226,13.3525,14.536,2113473.8938527,0
+RES.US,D,20181031,000000,14.6425,14.7868,14.3798,14.4285,2057536.5937798,0
+RES.US,D,20181101,000000,14.5639,14.7918,14.0513,14.3898,1894411.5032823,0
+RES.US,D,20181102,000000,14.1956,14.7481,14.0792,14.3509,1317245.7050913,0
+RES.US,D,20181105,000000,14.6127,14.768,14.3608,14.545,1276900.9638332,0
+RES.US,D,20181106,000000,14.545,14.6803,14.0643,14.1568,1318631.1521664,0
+RES.US,D,20181107,000000,14.3898,14.5639,13.8861,14.1857,1921255.4194531,0
+RES.US,D,20181108,000000,14.1379,14.2355,13.8135,13.9318,1382980.5975329,0
+RES.US,D,20181109,000000,13.3914,13.8522,13.3914,13.5775,1311339.2197,0
+RES.US,D,20181112,000000,13.9995,13.9995,13.1317,13.1465,1496814.3142824,0
+RES.US,D,20181113,000000,13.0878,13.4302,12.616,12.626,1968102.418485,0
+RES.US,D,20181114,000000,13.1655,13.1655,12.6359,12.9107,2031349.7351776,0
+RES.US,D,20181115,000000,12.8022,13.2292,12.7444,13.1854,1556263.9587893,0
+RES.US,D,20181116,000000,13.274,13.7736,13.2052,13.7447,1725869.2042067,0
+RES.US,D,20181119,000000,13.6462,14.2693,13.5576,14.1478,1827965.3008123,0
+RES.US,D,20181120,000000,13.7637,13.922,13.4212,13.6273,1324000.1363357,0
+RES.US,D,20181121,000000,14.0583,14.0583,13.686,13.8233,899616.29765019,0
+RES.US,D,20181123,000000,13.2242,13.6661,13.2242,13.4402,361687.08399234,0
+RES.US,D,20181126,000000,13.6462,14.0682,13.6273,13.7736,1393112.746737,0
+RES.US,D,20181127,000000,13.7358,14.0295,13.6323,13.9597,1014069.8989865,0
+RES.US,D,20181128,000000,13.7258,13.9896,13.3137,13.9796,877794.75271094,0
+RES.US,D,20181129,000000,14.2842,14.4803,13.5576,13.7736,1278139.7283318,0
+RES.US,D,20181130,000000,13.5975,13.6173,12.822,12.832,2516118.5709638,0
+RES.US,D,20181203,000000,13.5098,13.5198,13.1754,13.3427,1984053.6463396,0
+RES.US,D,20181204,000000,13.2839,13.3914,12.4498,12.5284,1589113.8231944,0
+RES.US,D,20181206,000000,12.1661,12.3074,11.5471,11.9402,2500006.5950802,0
+RES.US,D,20181207,000000,12.5384,12.5961,11.5759,11.6356,1584005.0498971,0
+RES.US,D,20181210,000000,11.4296,11.7242,11.2624,11.4484,1357990.3070716,0
+RES.US,D,20181211,000000,11.8606,11.8606,10.9687,11.1259,1281119.5949198,0
+RES.US,D,20181212,000000,11.5082,11.5471,11.2723,11.2823,1078500.7230427,0
+RES.US,D,20181213,000000,10.7428,11.1837,10.6443,10.9876,1286186.1718594,0
+RES.US,D,20181214,000000,10.8015,11.0364,10.7626,10.8204,918212.83525727,0
+RES.US,D,20181217,000000,11.0175,11.1549,10.7826,10.8304,1587961.4607614,0
+RES.US,D,20181218,000000,10.8204,11.2723,10.7328,10.9389,2540635.6594147,0
+RES.US,D,20181219,000000,10.8901,10.9786,10.1973,10.2321,1980509.1522997,0
+RES.US,D,20181220,000000,10.1048,10.5536,9.89872,9.93853,1980992.401062,0
+RES.US,D,20181221,000000,9.94849,10.066,9.6041,9.62401,3880715.6220281,0
+RES.US,D,20181224,000000,9.48665,9.77132,9.33974,9.34959,535007.61823044,0
+RES.US,D,20181226,000000,9.40852,10.061,9.17291,10.046,1048906.0062252,0
+RES.US,D,20181227,000000,9.73249,9.92858,9.40354,9.81014,1484008.7244207,0
+RES.US,D,20181228,000000,9.83004,10.1148,9.63396,9.74246,1464645.6196502,0
+RES.US,D,20181231,000000,9.78127,9.81014,9.3692,9.68273,1824160.5959005,0
+RES.US,D,20190102,000000,9.4966,10.3606,9.41837,10.1446,2192820.1256514,0
+RES.US,D,20190103,000000,10.1148,10.5666,9.84995,10.272,2067483.8827505,0
+RES.US,D,20190104,000000,10.3805,10.5168,10.0848,10.3506,1702935.4838417,0
+RES.US,D,20190107,000000,10.1645,10.7129,10.1645,10.6144,1397231.9149806,0
+RES.US,D,20190108,000000,10.7826,10.8801,10.2919,10.3506,2032004.7833958,0
+RES.US,D,20190109,000000,10.1545,10.8304,9.83999,10.6243,3086123.044462,0
+RES.US,D,20190110,000000,10.4581,10.9588,10.4481,10.91,2008584.800243,0
+RES.US,D,20190111,000000,10.7626,10.8603,10.478,10.7916,2375886.0091488,0
+RES.US,D,20190114,000000,10.6541,11.0812,10.6541,10.8801,2051668.2860455,0
+RES.US,D,20190115,000000,10.7726,11.1259,10.7726,11.0762,3015588.818679,0
+RES.US,D,20190116,000000,10.9876,11.3848,10.8701,11.2922,2268779.5974138,0
+RES.US,D,20190117,000000,11.1349,11.2823,10.9488,11.1648,1591864.623841,0
+RES.US,D,20190118,000000,11.3221,11.5669,11.1449,11.3221,2850161.0126657,0
+RES.US,D,20190122,000000,11.1748,11.2036,10.7726,11.1748,3270520.1225746,0
+RES.US,D,20190123,000000,11.0175,11.2723,10.066,10.488,4765596.3487932,0
+RES.US,D,20190124,000000,10.4283,11.0464,10.4283,10.7039,3577382.0819198,0
+RES.US,D,20190125,000000,10.8304,11.3897,10.7726,11.3798,2315639.657223,0
+RES.US,D,20190128,000000,11.0961,11.2136,10.5955,10.6541,1750982.0650401,0
+RES.US,D,20190129,000000,10.8603,11.2236,10.7478,10.7626,1592069.577578,0
+RES.US,D,20190130,000000,10.9189,10.9438,10.5666,10.6541,2713447.828011,0
+RES.US,D,20190131,000000,10.7626,10.91,10.4382,10.5865,2079860.4763098,0
+RES.US,D,20190201,000000,10.6443,10.9189,10.5955,10.6841,1594877.6447099,0
+RES.US,D,20190204,000000,10.8403,10.8701,10.4979,10.8403,1544903.0918384,0
+RES.US,D,20190205,000000,10.9289,11.1349,10.7626,10.9189,1497813.9660878,0
+RES.US,D,20190206,000000,10.8603,10.9588,10.7528,10.8304,893620.3961678,0
+RES.US,D,20190207,000000,10.7916,10.8801,10.1148,10.4481,1533931.0341827,0
+RES.US,D,20190208,000000,10.4382,10.478,10.2351,10.2899,1207550.2454139,0
+RES.US,D,20190211,000000,10.1615,10.5964,10.1515,10.5776,1733068.7065564,0
+RES.US,D,20190212,000000,10.7258,10.9438,10.4481,10.5576,1700647.8384537,0
+RES.US,D,20190213,000000,10.5676,10.8343,10.4283,10.488,1377279.0658787,0
+RES.US,D,20190214,000000,10.4481,10.6681,10.3984,10.4681,1159649.3421168,0
+RES.US,D,20190215,000000,10.6164,10.7946,10.3546,10.478,1274313.9252412,0
+RES.US,D,20190219,000000,10.4083,10.6661,10.3048,10.5378,1730213.4196909,0
+RES.US,D,20190220,000000,10.5378,11.0921,10.5378,10.9737,2130538.3018082,0
+RES.US,D,20190221,000000,10.9239,11.0224,10.5476,10.6661,1236966.1300491,0
+RES.US,D,20190222,000000,10.9926,10.9926,10.6711,10.6861,878997.34890303,0
+RES.US,D,20190225,000000,10.4283,10.8443,10.4283,10.696,706571.98025153,0
+RES.US,D,20190226,000000,10.7159,10.8144,10.3298,10.3396,914217.24206098,0
+RES.US,D,20190227,000000,10.4083,10.9041,10.3496,10.7557,1553309.2090809,0
+RES.US,D,20190228,000000,10.8144,10.8543,10.4283,10.6463,3159947.5814639,0
+RES.US,D,20190301,000000,10.7358,10.8393,10.4731,10.6263,1380951.1536665,0
+RES.US,D,20190304,000000,10.6861,10.8841,10.5178,10.7059,991285.87522354,0
+RES.US,D,20190305,000000,10.7159,10.7846,10.3198,10.4083,1169332.4015148,0
+RES.US,D,20190306,000000,10.3198,10.3795,9.73549,9.83402,1658644.3784711,0
+RES.US,D,20190307,000000,9.81412,9.9037,9.66581,9.74544,1559499.0128733,0
+RES.US,D,20190308,000000,9.45778,9.63595,9.45778,9.57723,1318418.161028,0
+RES.US,D,20190311,000000,9.68571,9.81412,9.35894,9.68571,1583963.8582147,0
+RES.US,D,20190312,000000,9.69567,9.79521,9.59215,9.69567,1019798.5568707,0
+RES.US,D,20190313,000000,10.0122,10.6363,9.65586,9.78525,1664031.4467937,0
+RES.US,D,20190314,000000,10.0221,10.6263,9.80416,9.87384,1652445.5326021,0
+RES.US,D,20190315,000000,9.82407,9.93355,9.76534,9.80416,1824856.8358011,0
+RES.US,D,20190318,000000,9.82407,10.2103,9.81412,10.1615,1213246.7536923,0
+RES.US,D,20190319,000000,10.1814,10.2899,9.96342,10.1018,1563271.5681794,0
+RES.US,D,20190320,000000,10.1416,10.5079,10.1316,10.3795,1106498.0063219,0
+RES.US,D,20190321,000000,10.3298,10.4481,10.1903,10.3884,1192609.7207919,0
+RES.US,D,20190322,000000,10.3098,10.3596,9.95845,9.97337,1737839.9089927,0
+RES.US,D,20190325,000000,9.91365,10.1216,9.79521,10.0918,983796.02174646,0
+RES.US,D,20190326,000000,10.3596,10.8244,10.26,10.7258,1832029.2119209,0
+RES.US,D,20190327,000000,10.7358,11.0324,10.6263,10.9339,2290110.8608645,0
+RES.US,D,20190328,000000,10.8144,11.3449,10.7906,11.2703,1753487.7249424,0
+RES.US,D,20190329,000000,11.6565,11.6565,11.1369,11.3002,1665593.7167007,0
+RES.US,D,20190401,000000,11.4186,12.0527,11.3002,11.9044,2788414.6806942,0
+RES.US,D,20190402,000000,11.9143,12.0327,11.6714,11.7063,2588037.2391467,0
+RES.US,D,20190403,000000,11.8048,11.8745,11.4584,11.548,1581934.4143484,0
+RES.US,D,20190404,000000,12.1422,12.9833,11.9242,12.1811,3637436.540886,0
+RES.US,D,20190405,000000,12.2009,12.627,12.0327,12.5872,2953670.6872514,0
+RES.US,D,20190408,000000,12.6667,12.845,12.5672,12.7464,1324864.1569916,0
+RES.US,D,20190409,000000,12.6469,12.6777,12.196,12.2507,1522864.53706,0
+RES.US,D,20190410,000000,12.3304,12.6569,12.3005,12.4488,1637343.2552758,0
+RES.US,D,20190411,000000,12.3502,12.607,12.2259,12.3304,1667578.954859,0
+RES.US,D,20190412,000000,12.5872,12.8748,12.1711,12.409,1366685.7707664,0
+RES.US,D,20190415,000000,12.1322,12.4637,11.7561,12.3204,1374131.4185354,0
+RES.US,D,20190416,000000,12.4687,12.7464,12.3692,12.5971,1284086.4007303,0
+RES.US,D,20190417,000000,12.6569,12.7564,12.3891,12.5484,1331487.9804624,0
+RES.US,D,20190418,000000,12.5582,12.83,12.2905,12.3404,1203793.7649108,0
+RES.US,D,20190422,000000,12.4886,12.6967,12.3254,12.5971,1341459.3816374,0
+RES.US,D,20190423,000000,12.5772,12.8748,12.5085,12.7653,1178170.5290852,0
+RES.US,D,20190424,000000,11.5381,11.7063,10.2301,10.4979,9090845.5749443,0
+RES.US,D,20190425,000000,10.3795,10.8443,10.2899,10.4283,3422314.4863768,0
+RES.US,D,20190426,000000,10.4283,10.6561,10.3098,10.5964,2167675.1152122,0
+RES.US,D,20190429,000000,10.5676,10.7756,10.4979,10.5278,1580232.4945912,0
+RES.US,D,20190430,000000,10.6761,10.6761,10.1266,10.1903,1433107.861032,0
+RES.US,D,20190501,000000,10.2401,10.2998,10.0221,10.0421,1411916.2474314,0
+RES.US,D,20190502,000000,9.98331,10.2103,9.91365,10.1615,1582214.718724,0
+RES.US,D,20190503,000000,10.2501,10.3596,10.1068,10.2401,1130288.7146166,0
+RES.US,D,20190506,000000,10.062,10.3695,9.96342,10.3198,1583337.9455768,0
+RES.US,D,20190507,000000,10.1216,10.3148,9.9037,10.26,1487365.3442016,0
+RES.US,D,20190508,000000,10.2899,10.3396,9.72553,9.89375,1598019.2640021,0
+RES.US,D,20190509,000000,9.83402,9.95347,9.67476,9.84397,1341688.4475788,0
+RES.US,D,20190510,000000,9.80416,9.80416,9.37617,9.58518,1746563.5035925,0
+RES.US,D,20190513,000000,9.55533,9.67476,9.1771,9.20696,1745765.7914984,0
+RES.US,D,20190514,000000,9.26668,9.63496,9.23681,9.58518,1253885.8647785,0
+RES.US,D,20190515,000000,9.42593,9.71458,9.42593,9.66481,859689.50126754,0
+RES.US,D,20190516,000000,9.69468,9.74444,9.55533,9.61505,1145552.7446471,0
+RES.US,D,20190517,000000,9.4757,9.51552,9.0477,9.07756,1422597.9539597,0
+RES.US,D,20190520,000000,9.0278,9.16714,8.91831,8.95812,956727.05833493,0
+RES.US,D,20190521,000000,8.98798,9.10742,8.94817,8.98798,1174346.735345,0
+RES.US,D,20190522,000000,8.95812,8.95812,8.35096,8.43059,1334687.870915,0
+RES.US,D,20190523,000000,8.1917,8.1917,7.81845,8.02249,1737710.3058942,0
+RES.US,D,20190524,000000,8.27133,8.36091,7.94286,7.97272,1531180.2335362,0
+RES.US,D,20190528,000000,7.99264,7.99264,7.71393,7.92296,1195551.4097229,0
+RES.US,D,20190529,000000,7.73385,7.92296,7.59449,7.87319,1211898.4795989,0
+RES.US,D,20190530,000000,7.78361,8.01254,7.50491,7.58454,1615414.2100922,0
+RES.US,D,20190531,000000,7.34566,7.52482,7.2959,7.40538,4407103.1272024,0
+RES.US,D,20190603,000000,7.54472,7.64427,7.34566,7.46509,1661782.9837378,0
+RES.US,D,20190604,000000,7.59449,7.91301,7.51984,7.65422,2194588.3539707,0
+RES.US,D,20190605,000000,7.68407,7.81338,7.46509,7.56464,2222160.6596481,0
+RES.US,D,20190606,000000,7.57459,7.68407,7.17645,7.45514,1848843.4557563,0
+RES.US,D,20190607,000000,7.48501,7.59449,7.22622,7.49496,2003518.2233034,0
+RES.US,D,20190610,000000,7.51487,7.53477,7.21627,7.28593,3227455.7256006,0
+RES.US,D,20190611,000000,7.44519,7.62435,7.271,7.3158,1395864.5520587,0
+RES.US,D,20190612,000000,7.2959,7.2959,6.73352,6.79822,1711258.2130442,0
+RES.US,D,20190613,000000,6.92761,7.13664,6.77333,7.11672,2070361.27247,0
+RES.US,D,20190614,000000,7.09682,7.09682,6.76835,6.80817,1919742.37863,0
+RES.US,D,20190617,000000,6.80817,7.21627,6.74845,7.09682,1778807.5488632,0
+RES.US,D,20190618,000000,7.09682,7.37551,6.90273,7.00724,2144879.0353471,0
+RES.US,D,20190619,000000,7.00724,7.02714,6.66882,6.8878,2125039.7145406,0
+RES.US,D,20190620,000000,7.04706,7.22622,6.94751,6.97738,1781139.3999592,0
+RES.US,D,20190621,000000,6.96743,7.05701,6.7584,6.99729,3471538.5468878,0
+RES.US,D,20190624,000000,7.01719,7.26603,6.90273,7.02714,1909531.8647618,0
+RES.US,D,20190625,000000,6.95748,7.17645,6.86291,7.07691,1629972.9581454,0
+RES.US,D,20190626,000000,7.28593,7.45514,7.12669,7.13664,1380171.5257258,0
+RES.US,D,20190627,000000,7.09682,7.25608,7.04706,7.08687,1141009.6034769,0
+RES.US,D,20190628,000000,7.11672,7.22622,7.01719,7.17645,8269095.6225506,0
+RES.US,D,20190701,000000,7.38548,7.48999,7.01719,7.21627,2522784.5907922,0
+RES.US,D,20190702,000000,7.17645,7.21627,6.72854,6.79822,2124110.3899979,0
+RES.US,D,20190703,000000,6.80817,6.86789,6.71859,6.77831,1191575.9100302,0
+RES.US,D,20190705,000000,6.7385,6.94751,6.72357,6.94751,1036166.7249255,0
+RES.US,D,20190708,000000,6.89775,7.09682,6.84798,6.92761,1375534.9497638,0
+RES.US,D,20190709,000000,6.85793,6.86789,6.57924,6.64892,2036783.0185584,0
+RES.US,D,20190710,000000,6.70844,6.86789,6.62901,6.7584,1160737.4053382,0
+RES.US,D,20190711,000000,6.74845,6.80817,6.58919,6.64892,1211316.7726689,0
+RES.US,D,20190712,000000,6.6091,6.7385,6.48718,6.6091,1260568.964085,0
+RES.US,D,20190715,000000,6.65887,6.71859,6.25077,6.35031,2082442.4915259,0
+RES.US,D,20190716,000000,6.32045,6.63896,6.23087,6.3304,1851709.7940486,0
+RES.US,D,20190717,000000,6.3105,6.42994,6.1811,6.19106,1778940.1659872,0
+RES.US,D,20190718,000000,6.12138,6.22092,5.91733,6.08156,2113851.651721,0
+RES.US,D,20190719,000000,6.12138,6.36027,6.01687,6.3304,2372339.5057585,0
+RES.US,D,20190722,000000,6.39013,6.56929,6.30552,6.46975,1529831.9594428,0
+RES.US,D,20190723,000000,6.55934,6.63896,6.38017,6.55934,2161050.2870663,0
+RES.US,D,20190724,000000,6.07161,6.22092,5.86259,5.92231,4080788.6469956,0
+RES.US,D,20190725,000000,5.87603,6.00194,5.58888,5.91236,3384648.2091522,0
+RES.US,D,20190726,000000,5.7531,5.91236,5.58389,5.7531,2787652.1322315,0
+RES.US,D,20190729,000000,5.77301,5.84767,5.4744,5.51422,2523283.9143573,0
+RES.US,D,20190730,000000,5.4744,6.27566,5.40473,6.06166,6819517.1165953,0
+RES.US,D,20190731,000000,6.06166,6.3105,5.97208,6.15124,2857681.0063982,0
+RES.US,D,20190801,000000,6.8878,6.8878,5.86259,5.94222,10986054.79032,0
+RES.US,D,20190802,000000,5.95217,6.12138,5.66849,5.7531,5426433.5054386,0
+RES.US,D,20190805,000000,5.64361,5.8377,5.56399,5.69339,15807303.111435,0
+RES.US,D,20190806,000000,5.71329,5.87255,5.49431,5.80287,4563564.207222,0
+RES.US,D,20190807,000000,5.67347,6.07161,5.58399,6.02185,4671103.6339603,0
+RES.US,D,20190808,000000,6.19106,6.19106,6.02185,6.0318,4766652.2624088,0
+RES.US,D,20190809,000000,6.09649,6.10148,5.6038,5.72324,4099809.1575292,0
+RES.US,D,20190812,000000,5.70334,5.91236,5.58888,5.8825,1673767.7539763,0
+RES.US,D,20190813,000000,5.79292,6.15124,5.79292,5.98203,2379669.6158819,0
+RES.US,D,20190814,000000,5.79292,5.95217,5.70334,5.85264,2157942.8267304,0
+RES.US,D,20190815,000000,5.76306,5.94222,5.69339,5.91236,1859907.9435286,0
+RES.US,D,20190816,000000,5.94222,6.11143,5.87255,6.07161,2216138.636611,0
+RES.US,D,20190819,000000,6.17115,6.1811,6.0318,6.15124,1890517.3822793,0
+RES.US,D,20190820,000000,6.14129,6.15124,5.92728,6.00194,1518141.5590324,0
+RES.US,D,20190821,000000,6.08156,6.08654,5.80287,5.81282,1543813.0192666,0
+RES.US,D,20190822,000000,5.83273,5.94222,5.54408,5.56399,3018887.1672994,0
+RES.US,D,20190823,000000,5.4744,5.52418,5.18576,5.21561,2353215.5136813,0
+RES.US,D,20190826,000000,5.31515,5.34004,5.13599,5.24547,1768483.5066996,0
+RES.US,D,20190827,000000,5.29524,5.34501,5.10613,5.22557,2386883.1836841,0
+RES.US,D,20190828,000000,5.25543,5.42464,5.18576,5.34501,1863295.7082401,0
+RES.US,D,20190829,000000,5.40473,5.52418,5.34501,5.39478,1652005.4848727,0
+RES.US,D,20190830,000000,5.41468,5.48426,5.22059,5.28529,1091163.6490286,0
+RES.US,D,20190903,000000,5.18576,5.21561,4.9419,5.16585,2898346.2390391,0
+RES.US,D,20190904,000000,5.26539,5.31137,4.85729,4.8772,2550308.6720609,0
+RES.US,D,20190905,000000,4.94687,5.26539,4.9419,5.20566,2774259.8120639,0
+RES.US,D,20190906,000000,5.13599,5.3251,4.94687,5.29524,1635484.6061903,0
+RES.US,D,20190909,000000,5.3052,5.63366,5.25543,5.62371,2573157.9997107,0
+RES.US,D,20190910,000000,5.67347,5.89245,5.64361,5.67347,2215581.0418853,0
+RES.US,D,20190911,000000,5.71329,5.9024,5.54408,5.86259,2144962.4233871,0
+RES.US,D,20190912,000000,5.70334,5.72822,5.26539,5.56399,1828087.8711844,0
+RES.US,D,20190913,000000,5.62371,5.76306,5.50427,5.63366,1252502.4270537,0
+RES.US,D,20190916,000000,6.06166,6.77831,5.9024,6.71859,6746025.1270784,0
+RES.US,D,20190917,000000,6.61906,6.61906,6.00194,6.17115,3422222.0562601,0
+RES.US,D,20190918,000000,6.10148,6.13134,5.65357,5.71329,2026476.0558728,0
+RES.US,D,20190919,000000,5.77301,5.82278,5.58888,5.67347,2025979.7463331,0
+RES.US,D,20190920,000000,5.67347,5.78794,5.61873,5.67347,4072269.0014576,0
+RES.US,D,20190923,000000,5.6038,5.83273,5.6038,5.79292,2262401.9193625,0
+RES.US,D,20190924,000000,5.7531,5.82278,5.39478,5.46445,2306892.9550941,0
+RES.US,D,20190925,000000,5.33506,5.48933,5.19571,5.20566,2340487.2838086,0
+RES.US,D,20190926,000000,5.17581,5.29524,5.0265,5.14594,1913000.0034878,0
+RES.US,D,20190927,000000,5.07626,5.3898,5.0265,5.38482,2128832.3633502,0
+RES.US,D,20190930,000000,5.26539,5.68343,5.24547,5.58389,3930413.8892247,0
+RES.US,D,20191001,000000,5.61376,5.67347,5.14594,5.20566,1390330.8011598,0
+RES.US,D,20191002,000000,5.20566,5.39478,5.10613,5.15589,2056306.8713578,0
+RES.US,D,20191003,000000,5.13599,5.34402,5.06631,5.33506,1472552.4133276,0
+RES.US,D,20191004,000000,5.36492,5.42464,5.15589,5.21561,1396824.0168569,0
+RES.US,D,20191007,000000,5.20566,5.33506,5.10115,5.19571,1366037.7552744,0
+RES.US,D,20191008,000000,5.14594,5.28529,5.08622,5.15589,1576784.4493687,0
+RES.US,D,20191009,000000,5.20566,5.20566,4.62836,4.64826,3125747.433615,0
+RES.US,D,20191010,000000,4.66818,4.79757,4.62836,4.72789,1498833.7113969,0
+RES.US,D,20191011,000000,4.72789,5.0265,4.72789,4.92697,2119207.5751128,0
+RES.US,D,20191014,000000,4.80752,4.85232,4.47905,4.78762,2028297.5319765,0
+RES.US,D,20191015,000000,4.77766,4.90706,4.64826,4.72789,1837535.8365899,0
+RES.US,D,20191016,000000,4.70799,4.82744,4.62338,4.66818,1692257.7960141,0
+RES.US,D,20191017,000000,4.68808,4.75776,4.51887,4.52883,1869282.5676459,0
+RES.US,D,20191018,000000,4.54873,4.78762,4.51887,4.58855,2920681.1729961,0
+RES.US,D,20191021,000000,4.69804,5.06631,4.69804,4.96678,5776920.4705091,0
+RES.US,D,20191022,000000,4.98668,5.21561,4.82744,5.06631,4772641.1311649,0
+RES.US,D,20191023,000000,4.34966,4.92697,4.29989,4.60845,6911731.228117,0
+RES.US,D,20191024,000000,4.5786,4.74781,4.42432,4.62836,4009343.1808232,0
+RES.US,D,20191025,000000,4.62836,4.81747,4.5139,4.78762,2276230.2685588,0
+RES.US,D,20191028,000000,4.76771,4.85729,4.45915,4.47905,3159325.6875266,0
+RES.US,D,20191029,000000,4.40939,4.67813,4.40939,4.53878,2095326.4460517,0
+RES.US,D,20191030,000000,4.53878,4.62338,4.08092,4.14065,2547883.3861731,0
+RES.US,D,20191031,000000,4.10083,4.19041,4.03115,4.12073,1263646.2841655,0
+RES.US,D,20191101,000000,4.16055,4.27999,4.10083,4.25013,2247990.8585609,0
+RES.US,D,20191104,000000,4.31981,4.492,4.27004,4.4492,2628005.2272118,0
+RES.US,D,20191105,000000,4.4492,4.49897,4.35962,4.37952,1961971.8905283,0
+RES.US,D,20191106,000000,4.37952,4.39944,4.23371,4.29989,1828421.4233446,0
+RES.US,D,20191107,000000,4.38947,4.49897,4.27999,4.29989,2628713.5232146,0
+RES.US,D,20191108,000000,4.26008,4.36957,4.18046,4.33971,2584946.8582888,0
+RES.US,D,20191111,000000,4.29989,4.40939,4.26008,4.32976,2027775.1008823,0
+RES.US,D,20191112,000000,4.34966,4.37455,4.06102,4.18046,2708627.3964908,0
+RES.US,D,20191113,000000,4.18046,4.21031,3.96148,3.99134,2093462.7735903,0
+RES.US,D,20191114,000000,3.98139,4.07595,3.90176,3.95152,1662774.5981418,0
+RES.US,D,20191115,000000,3.99134,4.12073,3.94157,4.10083,1545419.4948816,0
+RES.US,D,20191118,000000,4.05106,4.09087,3.71265,3.81218,2180130.0734356,0
+RES.US,D,20191119,000000,3.80223,3.86194,3.76739,3.81218,1358922.6456399,0
+RES.US,D,20191120,000000,3.69273,3.69273,3.43394,3.43394,2868422.9934373,0
+RES.US,D,20191121,000000,3.45385,3.51357,3.28464,3.47376,3272802.7445867,0
+RES.US,D,20191122,000000,3.50362,3.68278,3.48371,3.49367,1668358.5827998,0
+RES.US,D,20191125,000000,3.49367,3.84204,3.45883,3.78231,2458446.1968527,0
+RES.US,D,20191126,000000,3.78231,3.83209,3.5733,3.68278,1830034.9316859,0
+RES.US,D,20191127,000000,3.68278,3.91799,3.66288,3.89181,1625141.4751981,0
+RES.US,D,20191129,000000,3.86194,3.86692,3.69273,3.84204,710777.55056072,0
+RES.US,D,20191202,000000,3.84204,3.93162,3.82213,3.87189,1340419.5428248,0
+RES.US,D,20191203,000000,3.71265,3.7425,3.52352,3.64297,2180666.5699825,0
+RES.US,D,20191204,000000,3.65292,4.01125,3.61808,3.89181,2472733.6826069,0
+RES.US,D,20191205,000000,3.91171,3.99632,3.86194,3.91171,1775335.3914365,0
+RES.US,D,20191206,000000,3.93162,4.17548,3.90176,4.12073,1980751.2790184,0
+RES.US,D,20191209,000000,4.08092,4.21031,4.0212,4.08092,1784814.5017726,0
+RES.US,D,20191210,000000,4.10083,4.28496,4.07097,4.25013,2191959.1190211,0
+RES.US,D,20191211,000000,4.26008,4.46413,4.26008,4.43925,3117875.8035691,0
+RES.US,D,20191212,000000,4.41934,4.58855,4.39944,4.52883,2818590.0997665,0
+RES.US,D,20191213,000000,4.50892,4.55868,4.36957,4.40939,1959748.544352,0
+RES.US,D,20191216,000000,4.4492,4.67813,4.38947,4.62836,2347126.1774071,0
+RES.US,D,20191217,000000,4.63831,4.77766,4.62836,4.74781,2018800.3374871,0
+RES.US,D,20191218,000000,4.70799,4.8971,4.65823,4.8971,2006331.3138112,0
+RES.US,D,20191219,000000,4.8772,4.99664,4.8772,4.96678,3335725.5511956,0
+RES.US,D,20191220,000000,4.97673,4.99664,4.73785,4.77766,4729413.9768115,0
+RES.US,D,20191223,000000,4.75776,5.03645,4.70799,5.0265,1313680.1128727,0
+RES.US,D,20191224,000000,5.03645,5.13101,4.98668,5.0066,702309.14345699,0
+RES.US,D,20191226,000000,5.04641,5.11608,5.01157,5.08622,1232064.3198393,0
+RES.US,D,20191227,000000,5.11608,5.12603,4.97673,4.99664,1729477.9974582,0
+RES.US,D,20191230,000000,5.03645,5.22557,5.03645,5.18576,1278535.5703533,0
+RES.US,D,20191231,000000,5.13599,5.29524,5.08523,5.21561,2190076.3577312,0
+RES.US,D,20200102,000000,5.28529,5.3052,5.00162,5.04641,2311657.1248041,0
+RES.US,D,20200103,000000,5.29524,5.3251,5.08622,5.15589,1611073.0086335,0
+RES.US,D,20200106,000000,5.26539,5.29524,5.0912,5.25543,1575922.4380631,0
+RES.US,D,20200107,000000,5.21561,5.22557,4.8772,5.0066,2658152.515379,0
+RES.US,D,20200108,000000,4.96678,5.03645,4.69804,4.82744,2403369.9034103,0
+RES.US,D,20200109,000000,4.85729,4.85729,4.52883,4.5786,2394185.1629022,0
+RES.US,D,20200110,000000,4.55868,4.76274,4.5139,4.69804,2211214.7235471,0
+RES.US,D,20200113,000000,4.64826,4.64826,4.4691,4.5985,1232659.0875466,0
+RES.US,D,20200114,000000,4.58855,4.70799,4.49897,4.66818,1088890.0690932,0
+RES.US,D,20200115,000000,4.65823,4.79757,4.60845,4.72789,1649575.175609,0
+RES.US,D,20200116,000000,4.78762,5.06631,4.72789,4.92697,2259232.1691652,0
+RES.US,D,20200117,000000,4.96678,4.98171,4.70799,4.74781,1394832.7506475,0
+RES.US,D,20200121,000000,4.70799,4.70799,4.45915,4.45915,2615974.2419149,0
+RES.US,D,20200122,000000,4.42929,4.5985,4.37455,4.53878,2038983.2572056,0
+RES.US,D,20200123,000000,4.4691,4.63831,4.36957,4.56865,1648383.6308439,0
+RES.US,D,20200124,000000,4.5786,4.5786,4.37952,4.42929,1951266.0717958,0
+RES.US,D,20200127,000000,4.31981,4.42929,4.24018,4.38947,2054904.3448047,0
+RES.US,D,20200128,000000,4.43925,4.63831,4.36957,4.56865,2387810.4988765,0
+RES.US,D,20200129,000000,4.95682,5.22557,4.73785,4.8772,5345704.8405903,0
+RES.US,D,20200130,000000,4.95682,4.95682,4.52883,4.65823,3273497.9798122,0
+RES.US,D,20200131,000000,4.61841,4.72292,4.38947,4.50892,3107659.2616497,0
+RES.US,D,20200203,000000,4.50892,4.61841,4.13068,4.1506,2769347.9551022,0
+RES.US,D,20200204,000000,4.27999,4.34966,3.93162,3.94157,2620251.144162,0
+RES.US,D,20200205,000000,4.0212,4.23023,4.0212,4.12073,2112860.037317,0
+RES.US,D,20200206,000000,4.11078,4.25013,3.94157,4.10083,1553013.8345776,0
+RES.US,D,20200207,000000,4.05106,4.09585,3.85199,3.92167,1358971.8747238,0
+RES.US,D,20200210,000000,3.89181,4.01125,3.82213,3.92167,1662703.2662039,0
+RES.US,D,20200211,000000,3.98139,4.08092,3.97144,4.0411,1703963.2665522,0
+RES.US,D,20200212,000000,4.1705,4.19041,3.96148,4.12073,1354157.4712547,0
+RES.US,D,20200213,000000,4.08092,4.19538,4.03115,4.11078,1027745.5375553,0
+RES.US,D,20200214,000000,4.11078,4.16055,3.95152,4.14065,1652290.8126242,0
+RES.US,D,20200218,000000,4.07097,4.19041,3.99134,4.14065,986262.49931671,0
+RES.US,D,20200219,000000,4.19041,4.31981,4.13068,4.27004,1191517.6388697,0
+RES.US,D,20200220,000000,4.27004,4.33971,4.21031,4.29989,881250.83533483,0
+RES.US,D,20200221,000000,4.24018,4.24018,4.13068,4.1705,1314756.1199919,0
+RES.US,D,20200224,000000,3.95152,4.05106,3.83209,3.83209,1206745.5005936,0
+RES.US,D,20200225,000000,3.85199,3.87259,3.51357,3.60315,1646626.4539517,0
+RES.US,D,20200226,000000,3.6131,3.67283,3.4439,3.53348,1147652.5157761,0
+RES.US,D,20200227,000000,3.39413,3.54344,3.27469,3.39413,1791468.4654988,0
+RES.US,D,20200228,000000,3.28464,3.47874,3.27469,3.42399,2097730.6337608,0
+RES.US,D,20200302,000000,3.45385,3.56334,3.26473,3.56334,1517692.4692263,0
+RES.US,D,20200303,000000,3.54344,3.65292,3.40409,3.51357,2738126.6691661,0
+RES.US,D,20200304,000000,3.5733,3.70269,3.48371,3.5932,2562983.6541489,0
+RES.US,D,20200305,000000,3.49367,3.6131,3.31948,3.39413,2038055.9420132,0
+RES.US,D,20200306,000000,3.22492,3.34436,2.81683,2.84669,1758873.7885898,0
+RES.US,D,20200309,000000,2.22958,2.40874,2.16985,2.18977,2977390.0636083,0
+RES.US,D,20200310,000000,2.42864,2.44586,1.8414,2.14995,2589981.2856227,0
+RES.US,D,20200311,000000,2.02056,2.26939,2.02056,2.23953,2439180.5455749,0
+RES.US,D,20200312,000000,1.98074,2.25943,1.9459,2.11014,2074747.6843118,0
+RES.US,D,20200313,000000,2.2893,2.3092,1.89116,2.04046,2830144.8690274,0
+RES.US,D,20200316,000000,1.74185,2.23953,1.7121,2.06037,2849649.6329984,0
+RES.US,D,20200317,000000,2.11014,2.32911,2.00064,2.1599,2936961.9343102,0
+RES.US,D,20200318,000000,1.98074,2.23953,1.87195,1.96083,2233226.1520956,0
+RES.US,D,20200319,000000,1.95088,2.49832,1.94093,2.49832,2921425.6373056,0
+RES.US,D,20200320,000000,2.52818,2.70735,2.19972,2.38883,3637106.0027513,0
+RES.US,D,20200323,000000,2.38883,2.48836,2.1599,2.19972,1239842.5150934,0
+RES.US,D,20200324,000000,2.31916,2.51823,2.16985,2.24948,1882943.136087,0
+RES.US,D,20200325,000000,2.32911,2.47841,2.02056,2.45851,1189796.630284,0
+RES.US,D,20200326,000000,2.42864,2.63767,2.22958,2.26939,1063777.2082598,0
+RES.US,D,20200327,000000,2.13999,2.17981,1.94093,2.05041,1736566.9855379,0
+RES.US,D,20200330,000000,2.07032,2.13999,1.94093,1.99069,1428381.8689788,0
+RES.US,D,20200331,000000,2.0106,2.19972,1.96083,2.05041,4764858.9172101,0
+RES.US,D,20200401,000000,2.0106,2.03051,1.85135,1.95088,2692713.341618,0
+RES.US,D,20200402,000000,1.97079,2.17981,1.91106,2.02056,3794287.4348759,0
+RES.US,D,20200403,000000,2.08027,2.14995,1.90111,1.98074,2924161.3678244,0
+RES.US,D,20200406,000000,2.07032,2.13004,1.93098,2.04046,1959424.0342684,0
+RES.US,D,20200407,000000,2.11014,2.37888,2.07032,2.1599,4631855.9980002,0
+RES.US,D,20200408,000000,2.20967,2.4386,2.18977,2.36893,2421906.1605065,0
+RES.US,D,20200409,000000,2.47841,2.93627,2.4386,2.66753,2622417.223853,0
+RES.US,D,20200413,000000,2.75711,2.81683,2.53814,2.74715,952490.3430951,0
+RES.US,D,20200414,000000,2.81683,2.90641,2.53316,2.66753,1414042.1401151,0
+RES.US,D,20200415,000000,2.52818,2.61776,2.32911,2.35897,1072104.9608381,0
+RES.US,D,20200416,000000,2.33906,2.33906,2.18479,2.2893,1006997.9903849,0
+RES.US,D,20200417,000000,2.29925,2.42864,2.24948,2.33906,1304910.3032145,0
+RES.US,D,20200420,000000,2.27935,2.37888,2.13999,2.25943,1222273.7601969,0
+RES.US,D,20200421,000000,2.18977,2.2893,2.13004,2.22958,1017616.4023767,0
+RES.US,D,20200422,000000,2.27935,2.52818,2.26442,2.44856,1227347.3698628,0
+RES.US,D,20200423,000000,2.51823,2.97609,2.48836,2.91636,2457717.8073463,0
+RES.US,D,20200424,000000,2.96614,3.23488,2.81683,2.98604,2634123.6990663,0
+RES.US,D,20200427,000000,2.90641,2.90641,2.59785,2.80688,1876560.4346597,0
+RES.US,D,20200428,000000,2.76706,3.02585,2.76706,3.0159,1155872.76811,0
+RES.US,D,20200429,000000,3.18511,3.68278,3.11544,3.5733,2825929.2519663,0
+RES.US,D,20200430,000000,3.55339,3.68965,3.36427,3.39413,1847771.4673378,0
+RES.US,D,20200501,000000,3.2946,3.37423,3.00594,3.02585,978272.31759931,0
+RES.US,D,20200504,000000,2.96614,3.18013,2.83674,3.12539,659187.4799976,0
+RES.US,D,20200505,000000,3.30455,3.36427,3.02585,3.05572,773506.45485964,0
+RES.US,D,20200506,000000,3.09553,3.18511,2.90641,2.99599,999032.92554705,0
+RES.US,D,20200507,000000,3.10548,3.24483,2.99599,3.06567,1178943.1242998,0
+RES.US,D,20200508,000000,3.1652,3.35431,3.13534,3.34436,1132265.9153735,0
+RES.US,D,20200511,000000,3.34436,3.36427,3.05572,3.13534,647896.94030941,0
+RES.US,D,20200512,000000,3.21497,3.28464,3.07562,3.1453,1271552.0731676,0
+RES.US,D,20200513,000000,3.1652,3.1652,2.77204,2.82678,754065.99010021,0
+RES.US,D,20200514,000000,2.78697,2.94623,2.65757,2.80688,699467.92204409,0
+RES.US,D,20200515,000000,2.83674,3.00097,2.77702,2.90641,674603.21598047,0
+RES.US,D,20200518,000000,3.08557,3.46381,3.08557,3.41404,1427408.3387281,0
+RES.US,D,20200519,000000,3.43394,3.4439,3.25478,3.28464,721169.91063677,0
+RES.US,D,20200520,000000,3.39413,3.48371,3.33441,3.42399,1185227.3675592,0
+RES.US,D,20200521,000000,3.43394,3.54344,3.35431,3.50362,586416.84726093,0
+RES.US,D,20200522,000000,3.48371,3.50362,3.10548,3.13534,758409.20090926,0
+RES.US,D,20200526,000000,3.20502,3.38418,3.20502,3.35431,894815.95963364,0
+RES.US,D,20200527,000000,3.35431,3.48371,3.24981,3.47376,635160.67303524,0
+RES.US,D,20200528,000000,3.51357,3.53348,3.28464,3.28464,1025721.1170649,0
+RES.US,D,20200529,000000,3.27469,3.28464,2.96614,3.1652,835757.13377224,0
+RES.US,D,20200601,000000,3.13534,3.30455,3.05572,3.05572,688567.19632627,0
+RES.US,D,20200602,000000,3.13534,3.30455,3.09553,3.25478,1542840.493691,0
+RES.US,D,20200603,000000,3.33441,3.50212,3.33242,3.39413,1201393.5959026,0
+RES.US,D,20200604,000000,3.38418,3.76241,3.35899,3.64297,2237679.8771746,0
+RES.US,D,20200605,000000,3.75246,4.21031,3.75246,4.14065,1494784.870416,0
+RES.US,D,20200608,000000,4.27004,4.40939,3.95152,4.07097,1800281.4761897,0
+RES.US,D,20200609,000000,3.94157,4.11576,3.87189,3.98139,1008808.4150618,0
+RES.US,D,20200610,000000,3.85199,4.00627,3.5733,3.79227,722692.99821171,0
+RES.US,D,20200611,000000,3.4439,3.55339,3.22492,3.23488,986222.31230946,0
+RES.US,D,20200612,000000,3.41404,3.51357,3.26473,3.49367,931882.44577494,0
+RES.US,D,20200615,000000,3.28464,3.51357,3.11045,3.45385,1025756.2806962,0
+RES.US,D,20200616,000000,3.63302,3.66288,3.40409,3.51357,511044.10580451,0
+RES.US,D,20200617,000000,3.53348,3.54841,3.24483,3.26473,645497.77597631,0
+RES.US,D,20200618,000000,3.23488,3.40906,3.19506,3.33441,591006.2034894,0
+RES.US,D,20200619,000000,3.4439,3.4656,3.17018,3.22492,2515546.9107856,0
+RES.US,D,20200622,000000,3.22492,3.23488,3.0806,3.1652,1264036.0981359,0
+RES.US,D,20200623,000000,3.23488,3.27469,3.13534,3.1652,892505.2067165,0
+RES.US,D,20200624,000000,3.10548,3.12539,2.92134,2.97609,863318.38802264,0
+RES.US,D,20200625,000000,2.93627,3.06069,2.87655,2.99599,1311470.8321488,0
+RES.US,D,20200626,000000,2.97609,2.98604,2.84669,2.95618,1485555.9241999,0
+RES.US,D,20200629,000000,2.99599,3.11045,2.95618,3.04576,433497.24725562,0
+RES.US,D,20200630,000000,3.02585,3.07562,2.94623,3.06567,409437.28601229,0
+RES.US,D,20200701,000000,3.07562,3.1453,2.8666,2.93627,633475.83275609,0
+RES.US,D,20200702,000000,3.02585,3.04576,2.89148,2.95618,421744.55698401,0
+RES.US,D,20200706,000000,3.03581,3.11544,2.91636,3.03581,518776.0860003,0
+RES.US,D,20200707,000000,2.98604,2.99599,2.91139,2.93627,513602.00881627,0
+RES.US,D,20200708,000000,2.92632,3.03581,2.89646,2.94623,1057685.8626351,0
+RES.US,D,20200709,000000,2.96614,3.00594,2.82678,2.83674,940268.4695138,0
+RES.US,D,20200710,000000,2.76706,2.91636,2.76706,2.85664,438429.19772095,0
+RES.US,D,20200713,000000,2.87655,2.91636,2.75711,2.76706,524291.752746,0
+RES.US,D,20200714,000000,2.76706,2.99599,2.75711,2.98604,454881.758491,0
+RES.US,D,20200715,000000,3.10548,3.21497,3.07562,3.17515,667241.96092661,0
+RES.US,D,20200716,000000,3.1652,3.19506,3.03581,3.15525,594271.39782884,0
+RES.US,D,20200717,000000,3.1453,3.20651,3.06567,3.06567,503050.91006157,0
+RES.US,D,20200720,000000,3.03581,3.23488,3.0159,3.12539,730577.68903507,0
+RES.US,D,20200721,000000,3.20502,3.52352,3.17018,3.39413,1322058.0992101,0
+RES.US,D,20200722,000000,3.33441,3.36427,3.19506,3.26473,670898.97858677,0
+RES.US,D,20200723,000000,3.20502,3.31451,3.19506,3.27469,780512.0548993,0
+RES.US,D,20200724,000000,3.28464,3.42389,3.20502,3.20502,874318.57658341,0
+RES.US,D,20200727,000000,3.19506,3.33441,3.07562,3.32446,675070.38993981,0
+RES.US,D,20200728,000000,3.26473,3.33441,3.08557,3.09553,503830.53800231,0
+RES.US,D,20200729,000000,3.1652,3.26473,3.03581,3.25478,2784868.1773039,0
+RES.US,D,20200730,000000,3.18511,3.20502,3.03084,3.03581,915528.34317266,0
+RES.US,D,20200731,000000,3.0159,3.04576,2.86163,2.95618,1855440.1529971,0
+RES.US,D,20200803,000000,2.96614,3.07562,2.93627,3.04576,679958.13469714,0
+RES.US,D,20200804,000000,3.03581,3.27469,3.03581,3.26473,1186209.9398866,0
+RES.US,D,20200805,000000,3.33441,3.37423,3.23488,3.30455,845861.15207123,0
+RES.US,D,20200806,000000,3.30455,3.36427,3.26473,3.2946,473847.01188964,0
+RES.US,D,20200807,000000,3.27469,3.31948,3.23488,3.25478,552996.3273528,0
+RES.US,D,20200810,000000,3.28464,3.47376,3.28464,3.4439,675276.34835199,0
+RES.US,D,20200811,000000,3.48371,3.69273,3.45385,3.49367,761093.69299388,0
+RES.US,D,20200812,000000,3.5733,3.62306,3.48371,3.53348,528549.56616463,0
+RES.US,D,20200813,000000,3.48371,3.54344,3.42399,3.4439,331475.4966135,0
+RES.US,D,20200814,000000,3.40409,3.49367,3.40409,3.4439,407284.26709861,0
+RES.US,D,20200817,000000,3.46381,3.48371,3.38418,3.4439,504660.39970211,0
+RES.US,D,20200818,000000,3.41404,3.43892,3.30455,3.32446,391021.58993786,0
+RES.US,D,20200819,000000,3.32446,3.39413,3.27469,3.34436,444606.94541117,0
+RES.US,D,20200820,000000,3.27469,3.27469,3.18511,3.19506,871979.69276119,0
+RES.US,D,20200821,000000,3.18511,3.23488,2.97609,3.0159,931308.77624637,0
+RES.US,D,20200824,000000,3.03581,3.20502,2.97609,3.17515,496269.35258735,0
+RES.US,D,20200825,000000,3.22492,3.28464,3.13534,3.19506,420483.6896314,0
+RES.US,D,20200826,000000,3.18511,3.18511,2.99102,3.04576,426861.36768271,0
+RES.US,D,20200827,000000,3.04576,3.08557,2.96614,3.07562,492881.58787579,0
+RES.US,D,20200828,000000,3.11544,3.25478,3.04576,3.20502,469411.3709639,0
+RES.US,D,20200831,000000,3.22492,3.24483,3.11544,3.11544,578573.34812,0
+RES.US,D,20200901,000000,3.09553,3.1453,3.0159,3.10548,396674.8971834,0
+RES.US,D,20200902,000000,3.08557,3.13534,2.99599,3.03581,458391.0888995,0
+RES.US,D,20200903,000000,3.0159,3.25478,2.99599,3.21497,549517.13719973,0
+RES.US,D,20200904,000000,3.26473,3.35431,3.24493,3.34436,681378.7454036,0
+RES.US,D,20200908,000000,3.28464,3.35431,3.15525,3.26473,1238557.5355364,0
+RES.US,D,20200909,000000,3.30455,3.33441,3.13534,3.17515,763549.11913713,0
+RES.US,D,20200910,000000,3.18511,3.23488,3.05572,3.05572,785488.21107261,0
+RES.US,D,20200911,000000,3.07562,3.08557,2.93627,2.97609,804846.29246716,0
+RES.US,D,20200914,000000,2.95618,3.02585,2.88651,3.02585,1271289.8529453,0
+RES.US,D,20200915,000000,3.0159,3.1652,3.01092,3.05572,633316.08940225,0
+RES.US,D,20200916,000000,3.07562,3.18013,2.98604,3.13534,907061.9454193,0
+RES.US,D,20200917,000000,3.06567,3.19008,3.05074,3.17515,658671.07695438,0
+RES.US,D,20200918,000000,3.18511,3.41404,3.15525,3.20502,2844977.893405,0
+RES.US,D,20200921,000000,3.08557,3.11544,2.88153,2.93627,696528.24246341,0
+RES.US,D,20200922,000000,2.92632,2.98604,2.92632,2.97609,586109.41665543,0
+RES.US,D,20200923,000000,2.99599,2.99599,2.50827,2.50827,1346743.9730914,0
+RES.US,D,20200924,000000,2.47841,2.56799,2.38883,2.53814,744645.15092455,0
+RES.US,D,20200925,000000,2.48836,2.54809,2.40874,2.50827,609183.79154585,0
+RES.US,D,20200928,000000,2.56799,2.7173,2.54809,2.64762,837612.76883222,0
+RES.US,D,20200929,000000,2.62772,2.68743,2.49832,2.67748,755041.52970133,0
+RES.US,D,20200930,000000,2.67748,2.75711,2.57795,2.62772,762504.25694851,0
+RES.US,D,20201001,000000,2.5879,2.70735,2.54809,2.69739,1761574.3554772,0
+RES.US,D,20201002,000000,2.5879,2.82678,2.5879,2.76706,532256.81758386,0
+RES.US,D,20201005,000000,2.78697,2.87655,2.77702,2.83674,455094.74962944,0
+RES.US,D,20201006,000000,2.87655,2.93627,2.73223,2.77702,554226.04977479,0
+RES.US,D,20201007,000000,2.79693,2.84171,2.7372,2.80688,450514.4354776,0
+RES.US,D,20201008,000000,2.85664,2.92632,2.84669,2.8666,658735.37616599,0
+RES.US,D,20201009,000000,2.94623,2.96614,2.79693,2.80688,729611.19151059,0
+RES.US,D,20201012,000000,2.78697,2.81185,2.63767,2.7372,961426.92883335,0
+RES.US,D,20201013,000000,2.67748,2.69739,2.54809,2.60781,507519.70526828,0
+RES.US,D,20201014,000000,2.61776,2.7372,2.61776,2.65757,301525.1247818,0
+RES.US,D,20201015,000000,2.60781,2.74715,2.56302,2.72725,412361.89546524,0
+RES.US,D,20201016,000000,2.67748,2.69242,2.57795,2.5879,508219.9638697,0
+RES.US,D,20201019,000000,2.62772,2.68743,2.54809,2.57795,284809.33911425,0
+RES.US,D,20201020,000000,2.60781,2.68743,2.60781,2.66753,229577.32101867,0
+RES.US,D,20201021,000000,2.66753,2.70735,2.61279,2.65757,218053.6966884,0
+RES.US,D,20201022,000000,2.65757,2.75711,2.60781,2.7372,936140.25919357,0
+RES.US,D,20201023,000000,2.75711,2.84669,2.70735,2.74715,411024.67279884,0
+RES.US,D,20201026,000000,2.70735,2.70735,2.57795,2.62772,437684.73341156,0
+RES.US,D,20201027,000000,2.62772,2.67748,2.55804,2.63767,412820.02734794,0
+RES.US,D,20201028,000000,2.69739,2.69739,2.32911,2.32911,557854.93652988,0
+RES.US,D,20201029,000000,2.33906,2.36893,2.21962,2.32911,433797.64513486,0
+RES.US,D,20201030,000000,2.33906,2.37888,2.26939,2.36893,839185.08549105,0
+RES.US,D,20201102,000000,2.46846,2.54809,2.38883,2.53814,1107933.687156,0
+RES.US,D,20201103,000000,2.5879,2.7173,2.48836,2.54809,1105907.2573152,0
+RES.US,D,20201104,000000,2.49832,2.5879,2.33906,2.38883,420255.62836523,0
+RES.US,D,20201105,000000,2.40874,2.47841,2.32911,2.34902,430513.36196697,0
+RES.US,D,20201106,000000,2.36893,2.41869,2.3092,2.31916,653859.68751081,0
+RES.US,D,20201109,000000,2.57795,2.87655,2.55804,2.77702,1230922.004158,0
+RES.US,D,20201110,000000,2.69739,2.77702,2.59785,2.7173,947835.68297984,0
+RES.US,D,20201111,000000,2.75711,2.75711,2.59287,2.65757,267663.55246906,0
+RES.US,D,20201112,000000,2.60781,2.67589,2.53814,2.57795,350952.12967945,0
+RES.US,D,20201113,000000,2.60781,2.67748,2.54809,2.65757,486388.37217861,0
+RES.US,D,20201116,000000,2.78697,3.02585,2.77702,2.95618,1257169.1432712,0
+RES.US,D,20201117,000000,2.88651,3.09553,2.79693,3.03581,1276562.3882971,0
+RES.US,D,20201118,000000,3.03581,3.2946,3.00594,3.06567,943679.34175453,0
+RES.US,D,20201119,000000,3.03581,3.20004,2.97609,3.13534,796700.38609665,0
+RES.US,D,20201120,000000,3.10548,3.1652,2.98604,3.02585,515537.01321558,0
+RES.US,D,20201123,000000,3.09553,3.46381,3.03581,3.4439,1034026.7667892,0
+RES.US,D,20201124,000000,3.53348,3.78053,3.52392,3.63302,1389560.2152957,0
+RES.US,D,20201125,000000,3.58325,3.6131,3.48371,3.5932,468663.89262897,0
+RES.US,D,20201127,000000,3.49367,3.54344,3.35431,3.38418,300574.70206023,0
+RES.US,D,20201130,000000,3.34436,3.37423,3.05572,3.08557,787220.27108528,0
+RES.US,D,20201201,000000,3.18511,3.23488,3.1005,3.19506,443678.62554359,0
+RES.US,D,20201202,000000,3.18511,3.44887,3.15525,3.2946,440316.98238674,0
+RES.US,D,20201203,000000,3.32446,3.39572,3.24493,3.32446,338722.21869669,0
+RES.US,D,20201204,000000,3.31451,3.58325,3.31451,3.56334,531789.64362453,0
+RES.US,D,20201207,000000,3.51357,3.57827,3.43892,3.53348,408160.34385677,0
+RES.US,D,20201208,000000,3.48371,3.66288,3.48371,3.63302,370320.25782582,0
+RES.US,D,20201209,000000,3.71265,3.75246,3.54344,3.5932,347458.87407384,0
+RES.US,D,20201210,000000,3.58325,3.89181,3.51357,3.86194,863284.22906647,0
+RES.US,D,20201211,000000,3.83209,3.85299,3.64297,3.82213,960920.57254194,0
+RES.US,D,20201214,000000,3.86194,3.92167,3.53348,3.5932,761811.03107336,0
+RES.US,D,20201215,000000,3.64297,3.76241,3.60315,3.7226,479180.83242751,0
+RES.US,D,20201216,000000,3.76241,3.79227,3.65292,3.68278,518991.08648911,0
+RES.US,D,20201217,000000,3.73255,3.77236,3.47376,3.48371,731084.04532648,0
+RES.US,D,20201218,000000,3.49367,3.54344,3.28464,3.30455,2268757.4945598,0
+RES.US,D,20201221,000000,3.1652,3.38916,3.1453,3.23488,1196990.1045826,0
+RES.US,D,20201222,000000,3.23488,3.23488,3.11544,3.1652,1382167.8153112,0
+RES.US,D,20201223,000000,3.18511,3.33441,3.17515,3.25478,1457380.8134138,0
+RES.US,D,20201224,000000,3.2946,3.2946,3.13534,3.1652,264768.07859636,0
+RES.US,D,20201228,000000,3.18511,3.26971,3.10548,3.12539,734556.20275328,0
+RES.US,D,20201229,000000,3.1453,3.18501,3.03581,3.11544,680507.69202136,0
+RES.US,D,20201230,000000,3.11544,3.21497,3.09553,3.19506,547931.75976353,0
+RES.US,D,20201231,000000,3.17515,3.25478,3.13534,3.13534,1876440.8783132,0
+RES.US,D,20210104,000000,3.21497,3.43394,3.21497,3.38418,1255799.770999,0
+RES.US,D,20210105,000000,3.43394,3.88792,3.43394,3.7226,989446.31496646,0
+RES.US,D,20210106,000000,3.84204,3.92167,3.69273,3.82213,929021.1308584,0
+RES.US,D,20210107,000000,3.85199,3.87189,3.58325,3.64297,733200.89593361,0
+RES.US,D,20210108,000000,3.7226,3.72758,3.58325,3.64297,464079.5597764,0
+RES.US,D,20210111,000000,3.58325,3.69273,3.55339,3.60315,394581.15410543,0
+RES.US,D,20210112,000000,3.68278,4.1705,3.67113,4.03115,1487219.6663004,0
+RES.US,D,20210113,000000,4.08092,4.08092,3.82213,3.88185,843740.28276337,0
+RES.US,D,20210114,000000,3.92167,4.0859,3.92167,4.03115,722097.22582917,0
+RES.US,D,20210115,000000,4.00129,4.05106,3.79227,3.81218,674322.91160487,0
+RES.US,D,20210119,000000,3.92167,3.92167,3.75743,3.85199,440396.35172607,0
+RES.US,D,20210120,000000,3.88185,3.88185,3.67283,3.80223,659116.14805972,0
+RES.US,D,20210121,000000,3.78231,3.79227,3.59818,3.65292,781578.01526673,0
+RES.US,D,20210122,000000,3.54344,3.85199,3.50362,3.85199,752909.60896647,0
+RES.US,D,20210125,000000,3.79227,3.81218,3.60315,3.79227,661592.67238179,0
+RES.US,D,20210126,000000,3.84204,3.95152,3.78231,3.85199,583518.35936268,0
+RES.US,D,20210127,000000,3.79227,4.67803,3.77236,4.48902,2024228.597492,0
+RES.US,D,20210128,000000,4.51887,4.84236,4.49897,4.5786,1927720.5042452,0
+RES.US,D,20210129,000000,4.52883,4.61841,4.38947,4.43925,1024053.3562638,0
+RES.US,D,20210201,000000,4.56865,4.94687,4.47905,4.90706,1185074.6569316,0
+RES.US,D,20210202,000000,5.03645,5.39757,4.88715,5.01655,1576251.9715225,0
+RES.US,D,20210203,000000,5.06631,5.09618,4.72789,4.92697,1586579.0277118,0
+RES.US,D,20210204,000000,4.8772,4.97673,4.65823,4.96678,1080492.9939274,0
+RES.US,D,20210205,000000,4.98668,5.12603,4.81747,5.09618,723712.7435208,0
+RES.US,D,20210208,000000,5.15589,5.3251,5.12603,5.28529,930090.10525137,0
+RES.US,D,20210209,000000,5.21561,5.3052,4.8772,4.8971,726755.90464516,0
+RES.US,D,20210210,000000,4.92697,5.11111,4.79747,5.09618,1524271.0823138,0
+RES.US,D,20210211,000000,5.05636,5.12603,4.75776,4.75776,1202884.5338716,0
+RES.US,D,20210212,000000,4.72789,4.82744,4.64826,4.81747,631742.76806823,0
+RES.US,D,20210216,000000,4.94687,5.06133,4.85729,4.96678,879311.8122348,0
+RES.US,D,20210217,000000,4.96678,5.3898,4.84734,5.17581,1411552.5550158,0
+RES.US,D,20210218,000000,5.11608,5.24547,4.8772,4.88715,631986.9041373,0
+RES.US,D,20210219,000000,4.92697,5.05636,4.88715,4.96678,511722.26155194,0
+RES.US,D,20210222,000000,4.94687,5.51422,4.8971,5.4545,901542.25997288,0
+RES.US,D,20210223,000000,5.4545,5.4545,5.12603,5.38482,687372.63753563,0
+RES.US,D,20210224,000000,5.41468,5.89245,5.36492,5.87255,1158662.7510887,0
+RES.US,D,20210225,000000,5.87255,6.46149,5.86259,6.36027,2449170.0309031,0
+RES.US,D,20210226,000000,6.26073,6.48956,6.09152,6.32045,1528039.6189192,0
+RES.US,D,20210301,000000,6.49961,6.58919,6.17115,6.41998,1864685.174016,0
+RES.US,D,20210302,000000,6.32045,6.41003,6.04176,6.06166,1314424.5771821,0
+RES.US,D,20210303,000000,6.17115,6.49961,6.12168,6.44985,1016721.2367901,0
+RES.US,D,20210304,000000,6.53943,6.68873,6.16119,6.51952,1508829.2247763,0
+RES.US,D,20210305,000000,6.68873,7.14659,6.41998,7.14659,1839055.9101393,0
+RES.US,D,20210308,000000,7.15654,7.39543,6.69869,7.12669,1537374.0560292,0
+RES.US,D,20210309,000000,7.02714,7.0371,6.38017,6.47971,1613612.827492,0
+RES.US,D,20210310,000000,6.51952,6.78827,6.4598,6.7385,981669.12438751,0
+RES.US,D,20210311,000000,6.70864,6.7584,6.36027,6.62901,1371740.2916038,0
+RES.US,D,20210312,000000,6.62901,6.70366,6.09152,6.28064,1264162.6872087,0
+RES.US,D,20210315,000000,6.24082,6.38017,5.87752,5.96213,1611734.0849029,0
+RES.US,D,20210316,000000,5.95217,5.95217,5.59883,5.71329,1155249.8694976,0
+RES.US,D,20210317,000000,5.67347,5.81282,5.55403,5.69339,1046146.163502,0
+RES.US,D,20210318,000000,5.65357,5.70324,5.11608,5.22557,1663156.3747107,0
+RES.US,D,20210319,000000,5.23552,5.51422,5.17581,5.23552,3838250.0114622,0
+RES.US,D,20210322,000000,5.17581,5.22059,4.97673,5.07626,961770.52774538,0
+RES.US,D,20210323,000000,4.88715,5.01655,4.78264,4.81747,1220469.3635712,0
+RES.US,D,20210324,000000,4.95682,5.22557,4.91702,4.96678,1547339.4291532,0
+RES.US,D,20210325,000000,4.82744,5.17083,4.77269,5.11608,1000383.2089908,0
+RES.US,D,20210326,000000,5.28529,5.40483,5.17581,5.37487,1087936.6323461,0
+RES.US,D,20210329,000000,5.25543,5.38482,5.16585,5.23552,743831.36402765,0
+RES.US,D,20210330,000000,5.20566,5.3898,5.14594,5.18576,507756.80861108,0
+RES.US,D,20210331,000000,5.15589,5.44455,5.07626,5.37487,914286.5646485,0
+RES.US,D,20210401,000000,5.41468,5.62371,5.3052,5.62371,955485.27981075,0
+RES.US,D,20210405,000000,5.62371,5.62371,5.23552,5.37487,861089.01379519,0
+RES.US,D,20210406,000000,5.41468,5.71329,5.32012,5.36492,680437.36475866,0
+RES.US,D,20210407,000000,5.39478,5.53413,5.32012,5.4346,514931.19408121,0
+RES.US,D,20210408,000000,5.3251,5.48933,5.16585,5.41468,939735.99166767,0
+RES.US,D,20210409,000000,5.41468,5.57394,5.34004,5.37487,712965.73310573,0
+RES.US,D,20210412,000000,5.42464,5.4545,5.12603,5.20566,848704.3828345,0
+RES.US,D,20210413,000000,5.19571,5.23761,4.98668,5.09618,570249.61424239,0
+RES.US,D,20210414,000000,5.17581,5.61376,5.13599,5.51422,783731.03418041,0
+RES.US,D,20210415,000000,5.49431,5.50427,5.16585,5.20566,925198.34179331,0
+RES.US,D,20210416,000000,5.26539,5.36492,5.04641,5.05636,405066.94897334,0
+RES.US,D,20210419,000000,5.04641,5.11608,4.93692,5.0066,821773.05992281,0
+RES.US,D,20210420,000000,4.95682,5.03645,4.63831,4.74781,632666.06455991,0
+RES.US,D,20210421,000000,4.74781,4.86724,4.62338,4.78762,1064622.1400873,0
+RES.US,D,20210422,000000,4.84734,4.84734,4.65823,4.72789,620923.42104011,0
+RES.US,D,20210423,000000,4.72789,4.85729,4.63831,4.74781,842954.62677154,0
+RES.US,D,20210426,000000,4.74781,4.93692,4.74781,4.85729,589327.39126134,0
+RES.US,D,20210427,000000,4.8971,4.99664,4.77766,4.97673,865138.85945127,0
+RES.US,D,20210428,000000,4.97673,5.25543,4.78762,5.12603,877635.0093571,0
+RES.US,D,20210429,000000,5.18576,5.42464,4.99664,5.01655,1316465.0724754,0
+RES.US,D,20210430,000000,4.91702,5.16585,4.82744,4.83739,692705.45339832,0
+RES.US,D,20210503,000000,4.90706,5.20566,4.90706,5.17581,1565500.9424068,0
+RES.US,D,20210504,000000,5.18576,5.39478,5.0489,5.31515,976310.1869701,0
+RES.US,D,20210505,000000,5.3251,5.46445,5.29524,5.36492,1016546.4233086,0
+RES.US,D,20210506,000000,5.44455,5.57394,5.25543,5.52418,1197284.4744108,0
+RES.US,D,20210507,000000,5.37487,5.84268,5.29524,5.81282,1477489.3871688,0
+RES.US,D,20210510,000000,5.87255,6.24082,5.42962,5.4545,1885163.4682378,0
+RES.US,D,20210511,000000,5.23552,5.57891,5.19571,5.4744,964417.84684827,0
+RES.US,D,20210512,000000,5.54408,5.8825,5.48436,5.61376,1106254.8749279,0
+RES.US,D,20210513,000000,5.4744,5.68841,5.13599,5.33506,999743.23090027,0
+RES.US,D,20210514,000000,5.4346,5.86259,5.4346,5.78297,1532604.8629433,0
+RES.US,D,20210517,000000,5.70334,5.97208,5.53413,5.95217,912935.27652956,0
+RES.US,D,20210518,000000,5.98203,6.02185,5.41967,5.48436,1445067.514391,0
+RES.US,D,20210519,000000,5.25543,5.34004,5.03645,5.17581,1539120.1814944,0
+RES.US,D,20210520,000000,5.21561,5.22557,4.95682,5.04641,1176525.8758134,0
+RES.US,D,20210521,000000,5.12603,5.12603,4.93692,5.04641,860004.96927449,0
+RES.US,D,20210524,000000,5.09618,5.14594,4.93692,5.0265,662238.6785234,0
+RES.US,D,20210525,000000,4.95682,5.0265,4.79757,4.79757,660145.94012062,0
+RES.US,D,20210526,000000,4.77766,4.9419,4.70898,4.8971,469227.51540571,0
+RES.US,D,20210527,000000,4.94687,4.99664,4.91702,4.96678,529889.80285657,0
+RES.US,D,20210528,000000,5.01655,5.07626,4.83739,4.88715,376759.22106319,0
+RES.US,D,20210601,000000,5.05636,5.27534,4.97673,5.20566,957050.56374333,0
+RES.US,D,20210602,000000,5.29524,5.87752,5.15589,5.87255,1863793.0224549,0
+RES.US,D,20210603,000000,5.84268,6.3105,5.70334,6.04176,1296511.2186983,0
+RES.US,D,20210604,000000,6.11143,6.22092,5.93227,6.11143,968336.0800556,0
+RES.US,D,20210607,000000,6.10148,6.21096,5.85264,5.97208,938914.16736931,0
+RES.US,D,20210608,000000,5.8825,6.14626,5.78297,6.11143,742595.61355457,0
+RES.US,D,20210609,000000,6.13134,6.14129,5.83273,5.87255,687818.71331615,0
+RES.US,D,20210610,000000,5.94222,6.00194,5.61376,5.69339,847313.91238348,0
+RES.US,D,20210611,000000,5.69339,5.81282,5.69339,5.76306,408128.19425097,0
+RES.US,D,20210614,000000,5.85264,6.16119,5.72822,5.76306,945359.15865777,0
+RES.US,D,20210615,000000,5.78297,6.04673,5.77301,6.04176,718053.40822417,0
+RES.US,D,20210616,000000,6.00194,6.3752,5.96213,6.19106,1051494.0494925,0
+RES.US,D,20210617,000000,6.19106,6.19106,5.43957,5.55403,1072662.5555638,0
+RES.US,D,20210618,000000,5.36492,5.71329,5.29524,5.4744,1788116.8690937,0
+RES.US,D,20210621,000000,5.51422,5.79292,5.51422,5.68343,1162860.2839964,0
+RES.US,D,20210622,000000,5.64361,5.66352,5.44455,5.55403,1018749.6759813,0
+RES.US,D,20210623,000000,5.65357,5.82278,5.51422,5.52418,814047.10777811,0
+RES.US,D,20210624,000000,5.55403,5.61873,5.37189,5.57394,647917.03381304,0
+RES.US,D,20210625,000000,5.62371,5.66352,5.37487,5.40473,1455585.4588647,0
+RES.US,D,20210628,000000,5.36492,5.36492,4.90706,5.0265,767719.52581498,0
+RES.US,D,20210629,000000,5.05636,5.14594,4.9419,4.97673,607884.74653635,0
+RES.US,D,20210630,000000,4.99664,5.07626,4.90706,4.92697,747928.42941725,0
+RES.US,D,20210701,000000,5.09618,5.25543,5.06631,5.20566,806504.00651642,0
+RES.US,D,20210702,000000,5.18576,5.20566,4.99664,5.14594,658096.40275064,0
+RES.US,D,20210706,000000,5.09618,5.09618,4.81747,4.84734,929105.52357364,0
+RES.US,D,20210707,000000,4.88715,4.9618,4.62836,4.77766,755944.73268937,0
+RES.US,D,20210708,000000,4.60845,4.79757,4.58855,4.71794,653364.3826464,0
+RES.US,D,20210709,000000,4.77766,4.98171,4.74681,4.93692,668878.57679704,0
+RES.US,D,20210712,000000,4.80752,4.98668,4.73785,4.96678,512038.73423407,0
+RES.US,D,20210713,000000,4.94687,5.02152,4.8772,4.94687,654692.56323617,0
+RES.US,D,20210714,000000,4.98171,5.12603,4.55868,4.61841,814768.46455833,0
+RES.US,D,20210715,000000,4.52883,4.61841,4.27999,4.31981,1318744.6804619,0
+RES.US,D,20210716,000000,4.40939,4.41934,4.14065,4.22026,814884.00220419,0
+RES.US,D,20210719,000000,4.00129,4.1506,3.94655,4.01125,887102.06359111,0
+RES.US,D,20210720,000000,4.00129,4.23023,3.96148,4.1506,834350.58851832,0
+RES.US,D,20210721,000000,4.27004,4.46413,4.23023,4.31981,686199.17692379,0
+RES.US,D,20210722,000000,4.32976,4.32976,4.14562,4.27004,913188.45467526,0
+RES.US,D,20210723,000000,4.27999,4.27999,4.05106,4.16055,434500.91776182,0
+RES.US,D,20210726,000000,4.16055,4.44422,4.12073,4.37952,623046.29969833,0
+RES.US,D,20210727,000000,4.32976,4.4492,4.27999,4.36957,1038671.3801527,0
+RES.US,D,20210728,000000,4.26008,4.39446,4.07097,4.29989,1177023.1900282,0
+RES.US,D,20210729,000000,4.41934,4.4691,4.31981,4.36957,579989.94012573,0
+RES.US,D,20210730,000000,4.37952,4.39944,4.16055,4.18046,545975.65718541,0
+RES.US,D,20210802,000000,4.1705,4.39944,4.05604,4.08092,959233.72291244,0
+RES.US,D,20210803,000000,4.03115,4.21031,3.91669,4.20036,851064.36483552,0
+RES.US,D,20210804,000000,4.0859,4.0859,3.71265,3.76241,815756.06026161,0
+RES.US,D,20210805,000000,3.77236,3.97144,3.72349,3.87189,433883.04252527,0
+RES.US,D,20210806,000000,3.93162,4.00129,3.87189,3.93162,350613.55414333,0
+RES.US,D,20210809,000000,3.83209,3.84204,3.71265,3.79227,465342.43647937,0
+RES.US,D,20210810,000000,3.83209,4.06599,3.83209,4.0411,483892.75902811,0
+RES.US,D,20210811,000000,3.97144,4.10083,3.87189,4.10083,455288.65193945,0
+RES.US,D,20210812,000000,4.08092,4.1506,3.87189,3.93162,330596.4058298,0
+RES.US,D,20210813,000000,3.94157,3.94157,3.7425,3.75246,394677.60292284,0
+RES.US,D,20210816,000000,3.67283,3.74748,3.5932,3.69273,463133.15575555,0
+RES.US,D,20210817,000000,3.65292,3.75246,3.53348,3.58325,460614.43507586,0
+RES.US,D,20210818,000000,3.58822,3.69771,3.50362,3.51357,482628.87764995,0
+RES.US,D,20210819,000000,3.39413,3.48869,3.31451,3.38418,600448.14084387,0
+RES.US,D,20210820,000000,3.32446,3.50362,3.32446,3.47376,449737.8215624,0
+RES.US,D,20210823,000000,3.63302,3.69273,3.57827,3.63302,522565.72078442,0
+RES.US,D,20210824,000000,3.68278,3.90176,3.68278,3.84204,690423.83606144,0
+RES.US,D,20210825,000000,3.82213,3.85697,3.73255,3.75246,426330.89918695,0
+RES.US,D,20210826,000000,3.73255,3.77236,3.63302,3.67283,503014.74175504,0
+RES.US,D,20210827,000000,3.77236,4.03613,3.77236,3.99134,882579.0159246,0
+RES.US,D,20210830,000000,4.01125,4.09087,3.78231,3.81218,535819.39577699,0
+RES.US,D,20210831,000000,3.76241,3.87091,3.75246,3.81218,540266.08812972,0
+RES.US,D,20210901,000000,3.82213,3.84701,3.69273,3.84204,555505.00128067,0
+RES.US,D,20210902,000000,3.91171,4.08092,3.87189,4.0212,592247.98201357,0
+RES.US,D,20210903,000000,3.98139,4.1058,3.94157,4.01125,373135.357684,0
+RES.US,D,20210907,000000,3.96148,4.19538,3.95152,4.03115,916204.48956972,0
+RES.US,D,20210908,000000,4.0411,4.22026,3.85199,3.86194,759224.99715653,0
+RES.US,D,20210909,000000,3.84204,3.96645,3.7428,3.87189,514110.37445804,0
+RES.US,D,20210910,000000,3.97144,3.98139,3.84204,3.86194,528419.96306624,0
+RES.US,D,20210913,000000,3.97144,4.43925,3.97144,4.35962,1336827.8290513,0
+RES.US,D,20210914,000000,4.39944,4.52883,4.1506,4.16055,1126918.029383,0
+RES.US,D,20210915,000000,4.21031,4.40441,4.21031,4.32976,939254.7522558,0
+RES.US,D,20210916,000000,4.33971,4.34966,4.07097,4.21031,1002306.1572879,0
+RES.US,D,20210917,000000,4.18046,4.23023,3.88683,3.97144,4317942.223557,0
+RES.US,D,20210920,000000,3.78231,3.90674,3.70737,3.84204,990888.02385172,0
+RES.US,D,20210921,000000,3.86194,3.87021,3.67283,3.83209,710333.48413056,0
+RES.US,D,20210922,000000,3.94157,4.05106,3.87189,3.89181,699485.00152217,0
+RES.US,D,20210923,000000,3.93162,4.13566,3.85199,4.11078,626088.45614751,0
+RES.US,D,20210924,000000,4.06102,4.32976,4.06102,4.28994,831656.0496819,0
+RES.US,D,20210927,000000,4.43925,4.77766,4.39944,4.72789,1131945.4239906,0
+RES.US,D,20210928,000000,4.88715,5.03645,4.69306,4.78762,1568969.0811329,0
+RES.US,D,20210929,000000,4.76771,4.92697,4.5985,4.84734,1140156.6342479,0
+RES.US,D,20210930,000000,4.83739,4.8971,4.70799,4.83739,711839.49222742,0
+RES.US,D,20211001,000000,4.8772,5.23552,4.81747,5.21561,1407832.2428192,0
+RES.US,D,20211004,000000,5.37487,5.63366,5.22059,5.3251,1531594.1597108,0
+RES.US,D,20211005,000000,5.42464,5.46445,5.08622,5.21561,1458384.4839199,0
+RES.US,D,20211006,000000,5.09618,5.13708,4.84734,4.91702,972517.53816045,0
+RES.US,D,20211007,000000,4.93692,5.20069,4.86724,5.15589,581878.72946669,0
+RES.US,D,20211008,000000,5.20566,5.4545,5.18576,5.42464,1142569.8640336,0
+RES.US,D,20211011,000000,5.63366,5.85264,5.48436,5.49431,935289.29931495,0
+RES.US,D,20211012,000000,5.53413,5.66352,5.41468,5.54408,625742.84788511,0
+RES.US,D,20211013,000000,5.4744,5.52915,5.28031,5.48436,832700.91187052,0
+RES.US,D,20211014,000000,5.59385,5.65357,5.37487,5.55403,578629.60993016,0
+RES.US,D,20211015,000000,5.65357,5.73319,5.58389,5.61376,625856.37618061,0
+RES.US,D,20211018,000000,5.68343,5.76306,5.4555,5.50427,621097.22984648,0
+RES.US,D,20211019,000000,5.50427,5.50427,5.19571,5.36492,880176.83756595,0
+RES.US,D,20211020,000000,5.29524,5.49431,5.23552,5.48436,753241.15177632,0
+RES.US,D,20211021,000000,5.42464,5.4744,5.28529,5.4545,880591.76841585,0
+RES.US,D,20211022,000000,5.49929,5.55403,5.41468,5.55403,350354.34794654,0
+RES.US,D,20211025,000000,5.62371,5.76306,5.55403,5.64361,569332.3458018,0
+RES.US,D,20211026,000000,5.63366,5.8178,5.58389,5.7531,892344.45868748,0
+RES.US,D,20211027,000000,5.52418,5.92231,5.42464,5.71329,1096638.1240919,0
+RES.US,D,20211028,000000,5.78297,5.84268,5.52418,5.63366,867488.79470049,0
+RES.US,D,20211029,000000,5.69339,5.69339,5.29524,5.36492,1105376.7888194,0
+RES.US,D,20211101,000000,5.44455,5.56399,5.35497,5.4346,1211817.1009091,0
+RES.US,D,20211102,000000,5.37487,5.39975,5.28529,5.3251,520206.74345857,0
+RES.US,D,20211103,000000,5.20566,5.38482,5.17581,5.23552,784009.32920564,0
+RES.US,D,20211104,000000,5.37487,5.46445,5.01655,5.06631,1001628.0015405,0
+RES.US,D,20211105,000000,5.18576,5.46943,5.14604,5.34501,802969.55922837,0
+RES.US,D,20211108,000000,5.38482,5.57394,5.34501,5.35497,726229.45485012,0
+RES.US,D,20211109,000000,5.37487,5.56399,5.21989,5.53413,935753.45924873,0
+RES.US,D,20211110,000000,5.49431,5.58389,5.21561,5.26539,936549.16199238,0
+RES.US,D,20211111,000000,5.27534,5.34501,5.19571,5.19571,514106.35575732,0
+RES.US,D,20211112,000000,5.11608,5.21064,5.0265,5.05636,583932.28553741,0
+RES.US,D,20211115,000000,5.0066,5.07626,4.88874,4.95682,733108.46581694,0
+RES.US,D,20211116,000000,4.95682,5.03645,4.90706,4.94687,803678.85990641,0
+RES.US,D,20211117,000000,4.85729,4.87222,4.4691,4.48902,1346435.5378107,0
+RES.US,D,20211118,000000,4.51887,4.55868,4.23023,4.28994,1456456.5122469,0
+RES.US,D,20211119,000000,4.12073,4.18046,3.91171,3.98139,1767572.26631,0
+RES.US,D,20211122,000000,4.01125,4.22026,4.01125,4.08092,943182.02753976,0
+RES.US,D,20211123,000000,4.1506,4.35962,4.13566,4.28994,923002.12184684,0
+RES.US,D,20211124,000000,4.26008,4.37952,4.24516,4.27004,583598.73337719,0
+RES.US,D,20211126,000000,3.92167,4.1506,3.88185,4.14065,559110.78050659,0
+RES.US,D,20211129,000000,4.27004,4.29989,4.0859,4.18046,1006200.2782909,0
+RES.US,D,20211130,000000,4.05106,4.1705,3.92167,4.01125,1308044.8897804,0
+RES.US,D,20211201,000000,4.1506,4.27004,3.84204,3.90176,1189506.2791566,0
+RES.US,D,20211202,000000,3.85199,4.09087,3.80223,4.08092,1063788.2596868,0
+RES.US,D,20211203,000000,4.1705,4.27999,4.10083,4.1506,662119.12217682,0
+RES.US,D,20211206,000000,4.26008,4.36957,4.1506,4.26008,728535.18439136,0
+RES.US,D,20211207,000000,4.35962,4.42432,4.28994,4.30986,558004.6331319,0
+RES.US,D,20211208,000000,4.35962,4.42929,4.31483,4.35962,416005.85234806,0
+RES.US,D,20211209,000000,4.32976,4.48902,4.27999,4.4492,553361.02444363,0
+RES.US,D,20211210,000000,4.50892,4.66818,4.36957,4.62836,696278.07834325,0
+RES.US,D,20211213,000000,4.5985,4.69804,4.51887,4.58855,947406.68667739,0
+RES.US,D,20211214,000000,4.54873,4.70799,4.38947,4.40939,680712.64575835,0
+RES.US,D,20211215,000000,4.39944,4.49897,4.25511,4.45915,712091.66569795,0
+RES.US,D,20211216,000000,4.4691,4.64826,4.45915,4.50892,890982.11914154,0
+RES.US,D,20211217,000000,4.49897,4.52385,4.29492,4.49897,2635354.4261635,0
+RES.US,D,20211220,000000,4.34966,4.43925,4.13068,4.38947,741477.41007771,0
+RES.US,D,20211221,000000,4.47905,4.58855,4.4492,4.53878,611492.53511263,0
+RES.US,D,20211222,000000,4.48902,4.65823,4.4492,4.63831,535647.59632098,0
+RES.US,D,20211223,000000,4.67813,4.74781,4.63831,4.63831,360472.43169807,0
+RES.US,D,20211227,000000,4.63831,4.74781,4.49897,4.73785,412694.44295027,0
+RES.US,D,20211228,000000,4.72789,4.80254,4.67315,4.69804,315384.61890874,0
+RES.US,D,20211229,000000,4.70799,4.70799,4.53878,4.55868,402971.19654502,0
+RES.US,D,20211230,000000,4.54873,4.60348,4.48902,4.49897,456930.2911858,0
+RES.US,D,20211231,000000,4.51887,4.61841,4.41934,4.51887,366585.88017668,0
+RES.US,D,20220103,000000,4.52883,5.0066,4.48902,4.97673,637529.6971129,0
+RES.US,D,20220104,000000,5.0265,5.50925,5.0265,5.4545,1055748.8488855,0
+RES.US,D,20220105,000000,5.55403,5.72324,5.34501,5.34501,890287.88859122,0
+RES.US,D,20220106,000000,5.51422,5.71329,5.44455,5.66352,591617.04599967,0
+RES.US,D,20220107,000000,5.68343,5.85762,5.65357,5.69339,653392.51355148,0
+RES.US,D,20220110,000000,5.67347,5.7531,5.54408,5.72324,446677.58095996,0
+RES.US,D,20220111,000000,5.9024,6.00194,5.68343,5.95217,582677.44623588,0
+RES.US,D,20220112,000000,5.96213,5.97208,5.53413,5.61376,1253290.0923959,0
+RES.US,D,20220113,000000,5.59385,5.81282,5.54408,5.61376,1067738.6424999,0
+RES.US,D,20220114,000000,5.55403,5.99198,5.55403,5.97208,1270901.0436501,0
+RES.US,D,20220118,000000,6.12138,6.12636,5.62371,5.70334,755240.45538723,0
+RES.US,D,20220119,000000,5.84268,5.84268,5.47938,5.59385,601114.24048912,0
+RES.US,D,20220120,000000,5.4744,5.84268,5.4744,5.59385,550670.50430793,0
+RES.US,D,20220121,000000,5.52418,5.61376,5.35497,5.39478,782425.9611198,0
+RES.US,D,20220124,000000,5.19571,5.62371,5.13599,5.57394,1052694.6363341,0
+RES.US,D,20220125,000000,5.51422,6.0318,5.35497,5.99198,1144604.3312758,0
+RES.US,D,20220126,000000,6.27068,6.61906,5.99198,6.20101,1999858.1916176,0
+RES.US,D,20220127,000000,6.37022,6.61906,5.76804,5.94222,1557712.7004008,0
+RES.US,D,20220128,000000,6.00691,6.19106,5.69339,5.9024,1503364.7964648,0
+RES.US,D,20220131,000000,5.9024,5.95217,5.75181,5.8825,826572.39326419,0
+RES.US,D,20220201,000000,5.83273,6.3304,5.81282,6.30055,1126064.0554789,0
+RES.US,D,20220202,000000,6.29059,6.43989,6.1811,6.37022,1337877.7146158,0
+RES.US,D,20220203,000000,6.41998,6.70864,6.20101,6.62901,3353304.352844,0
+RES.US,D,20220204,000000,6.70864,7.15157,6.54938,7.07691,2573602.0661408,0
+RES.US,D,20220207,000000,6.95748,7.09682,6.83803,7.02714,2084092.1681738,0
+RES.US,D,20220208,000000,7.02714,7.04208,6.66384,6.77831,1266211.2199035,0
+RES.US,D,20220209,000000,6.77831,6.98733,6.76835,6.91766,881017.75069276,0
+RES.US,D,20220210,000000,6.81812,7.39513,6.81812,7.28593,1722737.6316664,0
+RES.US,D,20220211,000000,7.36556,7.95282,7.3159,7.84333,1406384.5058829,0
+RES.US,D,20220214,000000,7.81347,7.98766,7.56464,7.66417,1148661.2096582,0
+RES.US,D,20220215,000000,7.40538,8.03165,7.22622,7.94286,1323274.7608547,0
+RES.US,D,20220216,000000,8.01254,8.35096,7.85826,7.92296,972397.98181387,0
+RES.US,D,20220217,000000,7.87319,8.03245,7.78361,8.03245,731726.03276737,0
+RES.US,D,20220218,000000,7.86324,8.10212,7.79356,7.94286,820444.87933304,0
+RES.US,D,20220222,000000,8.22156,8.30119,7.88713,7.93291,1133320.824314,0
+RES.US,D,20220223,000000,7.96277,8.16185,7.87319,7.96277,883175.79298233,0
+RES.US,D,20220224,000000,8.09217,8.15189,7.66915,8.07226,1248390.2915364,0
+RES.US,D,20220225,000000,8.08222,8.37086,7.87816,8.36091,1088650.9564,0
+RES.US,D,20220228,000000,8.38082,8.73914,8.27631,8.72919,1346869.557489,0
+RES.US,D,20220301,000000,8.95812,9.0278,8.21161,8.43059,1953250.3052789,0
+RES.US,D,20220302,000000,8.63961,9.13728,8.63961,9.0477,1203630.0028563,0
+RES.US,D,20220303,000000,8.8984,9.44087,8.72919,9.38612,1202392.2430328,0
+RES.US,D,20220304,000000,9.40602,9.63496,9.13728,9.58518,1239712.9119949,0
+RES.US,D,20220307,000000,9.76435,11.2076,9.76435,10.7298,2908183.01374,0
+RES.US,D,20220308,000000,11.0683,11.5659,10.2521,11.0086,2552754.0514523,0
+RES.US,D,20220309,000000,10.3218,10.6801,9.94352,10.6104,2806167.2911489,0
+RES.US,D,20220310,000000,10.8891,11.7351,10.8194,11.5461,1994828.7876598,0
+RES.US,D,20220311,000000,11.1976,11.5759,10.8294,11.4067,1482551.9454077,0
+RES.US,D,20220314,000000,11.1279,11.1628,10.272,10.4909,1717829.7934054,0
+RES.US,D,20220315,000000,9.96342,10.5656,9.81412,10.0331,2212319.8662465,0
+RES.US,D,20220316,000000,10.0231,10.2321,9.22189,9.70463,2376456.6646519,0
+RES.US,D,20220317,000000,9.97337,10.2023,9.56528,9.77431,2675443.9799255,0
+RES.US,D,20220318,000000,9.71458,9.89872,9.57523,9.77431,3815126.4074878,0
+RES.US,D,20220321,000000,9.78426,10.8094,9.78426,10.1923,2435441.1445498,0
+RES.US,D,20220322,000000,10.1923,10.2919,9.59514,10.0033,2129963.6276045,0
+RES.US,D,20220323,000000,10.1525,10.5108,10.043,10.1426,1851781.1259866,0
+RES.US,D,20220324,000000,10.1426,10.5806,10.0132,10.1426,1486720.3427352,0
+RES.US,D,20220325,000000,10.1028,11.4863,10.1028,11.4266,2453787.5180367,0
+RES.US,D,20220328,000000,11.0384,11.0582,10.5108,10.6203,1369195.4493694,0
+RES.US,D,20220329,000000,10.2321,10.6303,9.71458,10.5308,2289867.7294707,0
+RES.US,D,20220330,000000,10.7199,11.1479,10.5606,10.7099,1021231.2236794,0
+RES.US,D,20220331,000000,10.5208,11.1827,10.4712,10.6203,1734713.3598283,0
+RES.US,D,20220401,000000,10.6601,11.0881,10.4811,10.9986,1133118.8846024,0
+RES.US,D,20220404,000000,11.3071,11.9143,10.69,11.0782,2566412.610543,0
+RES.US,D,20220405,000000,10.9786,11.3125,10.4313,10.5308,1462293.6750506,0
+RES.US,D,20220406,000000,10.7298,11.3858,10.5905,10.9886,1929691.6769511,0
+RES.US,D,20220407,000000,11.0881,11.2076,10.2819,10.8692,1471865.2155035,0
+RES.US,D,20220408,000000,10.9289,12.0835,10.909,11.6654,2641234.79,0
+RES.US,D,20220411,000000,11.4464,11.4564,10.8593,11.1279,1460897.1765485,0
+RES.US,D,20220412,000000,11.3967,11.7949,11.3768,11.6356,1260202.2576438,0
+RES.US,D,20220413,000000,11.8646,12.3025,11.4166,12.0139,2293621.1959483,0
+RES.US,D,20220414,000000,11.9442,12.621,11.7246,12.3622,1346757.0338687,0
+RES.US,D,20220418,000000,12.4916,12.8499,12.0736,12.4219,1781259.9609809,0
+RES.US,D,20220419,000000,12.3423,12.6509,11.7749,12.3224,1565625.5221293,0
+RES.US,D,20220420,000000,12.3821,12.6807,11.9541,12.4916,933892.80081285,0
+RES.US,D,20220421,000000,12.7404,12.8101,11.1877,11.4266,2115049.2245371,0
+RES.US,D,20220422,000000,11.3469,11.6356,10.8593,10.9389,1475545.3406928,0
+RES.US,D,20220425,000000,10.3616,10.6203,9.68473,10.4611,2602396.0568388,0
+RES.US,D,20220426,000000,10.5806,11.2574,10.5457,10.7,1674066.1425052,0
+RES.US,D,20220427,000000,9.69458,10.6004,9.30659,10.0828,2097047.4546374,0
+RES.US,D,20220428,000000,10.6104,10.8343,9.74444,10.6403,1820377.9938426,0
+RES.US,D,20220429,000000,10.5706,10.7298,10.063,10.2919,2108906.6404782,0
+RES.US,D,20220502,000000,10.2123,10.4711,9.83402,10.2223,1386275.9321278,0
+RES.US,D,20220503,000000,10.2123,10.7696,10.0928,10.4411,1030620.9179244,0
+RES.US,D,20220504,000000,10.6801,10.8493,9.97337,10.3715,1786352.6594753,0
+RES.US,D,20220505,000000,10.5208,10.6502,9.31644,9.81412,1683117.2612141,0
+RES.US,D,20220506,000000,9.99329,10.1325,9.66481,10.063,1035188.1712989,0
+RES.US,D,20220509,000000,9.79421,9.88379,8.54007,8.64956,2161337.6241682,0
+RES.US,D,20220510,000000,8.78891,9.14723,8.46044,8.72919,2740961.8625279,0
+RES.US,D,20220511,000000,8.97802,9.67476,8.89342,8.93821,1907089.4993959,0
+RES.US,D,20220512,000000,8.92826,9.11738,8.55998,9.03775,1415044.8059462,0
+RES.US,D,20220513,000000,9.1771,9.45579,9.00291,9.12733,1794017.3264339,0
+RES.US,D,20220516,000000,9.34631,9.80416,9.24677,9.69468,1538233.0533093,0
+RES.US,D,20220517,000000,9.77431,10.0231,9.54537,9.6051,1049257.6425387,0
+RES.US,D,20220518,000000,9.79421,9.96342,8.76403,8.8984,1966255.8255017,0
+RES.US,D,20220519,000000,8.57989,9.0676,8.57989,8.75905,1153321.8978245,0
+RES.US,D,20220520,000000,8.88844,8.96807,8.47537,8.57989,1320473.7264491,0
+RES.US,D,20220523,000000,8.67942,9.1124,8.57491,8.97802,1643042.7775798,0
+RES.US,D,20220524,000000,8.73914,8.95314,8.60975,8.86854,1449446.8935065,0
+RES.US,D,20220525,000000,8.83868,9.2617,8.83868,9.13728,1118373.2669655,0
+RES.US,D,20220526,000000,9.25672,9.56528,9.08752,9.10742,1129470.9090189,0
+RES.US,D,20220527,000000,8.94817,9.35129,8.84863,9.24677,1104317.8611782,0
+RES.US,D,20220531,000000,9.40602,10.0033,9.0278,9.31644,3648353.3414067,0
+RES.US,D,20220601,000000,9.42593,9.76435,9.28659,9.4757,2113225.7390829,0
+RES.US,D,20220602,000000,9.40602,9.74444,9.1124,9.24677,1985024.1625648,0
+RES.US,D,20220603,000000,9.16714,9.33137,8.95812,9.25672,1223544.6743013,0
+RES.US,D,20220606,000000,9.33635,9.60161,9.0477,9.36621,1659342.6277222,0
+RES.US,D,20220607,000000,9.23681,9.59514,9.13728,9.51552,1304876.1442584,0
+RES.US,D,20220608,000000,9.63496,9.70463,9.22189,9.39607,1134773.5846262,0
+RES.US,D,20220609,000000,9.20696,9.22686,8.81877,8.94817,1269281.5072578,0
+RES.US,D,20220610,000000,8.85859,9.01784,8.48533,8.77896,1323631.4205441,0
+RES.US,D,20220613,000000,8.34101,8.52017,7.86821,8.0424,1572719.5335849,0
+RES.US,D,20220614,000000,8.35096,8.43059,7.72389,7.92296,1472453.9551597,0
+RES.US,D,20220615,000000,7.94286,8.11207,7.72389,7.85328,1428152.8030374,0
+RES.US,D,20220616,000000,7.64427,7.83836,7.54472,7.64427,1379555.6598397,0
+RES.US,D,20220617,000000,7.65422,7.71393,7.10677,7.11672,5014688.4805348,0
+RES.US,D,20220621,000000,7.38548,7.72887,7.2063,7.40538,2304386.2905166,0
+RES.US,D,20220622,000000,6.91766,7.15157,6.84798,6.87785,1639620.853912,0
+RES.US,D,20220623,000000,6.91766,6.95748,6.28064,6.43989,2212938.7461583,0
+RES.US,D,20220624,000000,6.52948,6.90273,6.42994,6.84798,4212381.0022509,0
+RES.US,D,20220627,000000,6.99729,7.19635,6.84798,7.17645,1718226.6401021,0
+RES.US,D,20220628,000000,7.38548,7.42529,6.99231,7.09682,1167157.2797471,0
+RES.US,D,20220629,000000,7.27598,7.46012,6.96743,7.0371,1138551.1633081,0
+RES.US,D,20220630,000000,6.78827,7.03441,6.64892,6.87785,1725261.375722,0
+RES.US,D,20220701,000000,6.95748,7.0371,6.54938,6.91766,1203319.5582252,0
+RES.US,D,20220705,000000,6.64892,6.68873,5.93227,6.16119,2382818.2679002,0
+RES.US,D,20220706,000000,6.05171,6.19106,5.67347,5.81282,2083527.5407218,0
+RES.US,D,20220707,000000,6.00194,6.38017,5.92231,6.3304,1427589.1802607,0
+RES.US,D,20220708,000000,6.46975,6.46975,6.24082,6.39013,1091648.9071413,0
+RES.US,D,20220711,000000,6.24082,6.41998,6.15124,6.40008,1108551.5623926,0
+RES.US,D,20220712,000000,6.10148,6.28064,5.91236,6.17115,1493718.9100486,0
+RES.US,D,20220713,000000,6.11143,6.41998,6.11143,6.23087,902163.14923496,0
+RES.US,D,20220714,000000,5.93227,6.08156,5.78297,6.07161,923535.60436815,0
+RES.US,D,20220715,000000,6.23087,6.36027,5.99198,6.19106,1062857.9304689,0
+RES.US,D,20220718,000000,6.40008,6.55934,6.27566,6.39013,1096266.3942748,0
+RES.US,D,20220719,000000,6.36027,6.71362,6.3304,6.66882,1339084.3295087,0
+RES.US,D,20220720,000000,6.57924,6.7584,6.47473,6.70864,970537.32337797,0
+RES.US,D,20220721,000000,6.41003,6.41501,6.04176,6.27068,1130664.4631344,0
+RES.US,D,20220722,000000,6.27068,6.49961,6.07161,6.14129,1097437.8455363,0
+RES.US,D,20220725,000000,6.26073,6.7584,6.1811,6.7385,1078214.390616,0
+RES.US,D,20220726,000000,6.78827,7.00724,6.49961,6.54938,1720341.4813588,0
+RES.US,D,20220727,000000,7.8931,8.05235,7.11672,7.7637,2404593.5977811,0
+RES.US,D,20220728,000000,7.96277,8.21161,7.75873,7.95282,2238750.8609179,0
+RES.US,D,20220729,000000,8.10212,8.44054,7.99264,8.12203,1345092.2870932,0
+RES.US,D,20220801,000000,7.84333,7.98387,7.6144,7.83338,1327061.3816132,0
+RES.US,D,20220802,000000,7.86324,7.99264,7.62933,7.70398,1134606.808546,0
+RES.US,D,20220803,000000,7.83338,7.83338,7.24115,7.45514,1379721.4312445,0
+RES.US,D,20220804,000000,7.44519,7.44519,6.7385,6.76835,1616768.5122367,0
+RES.US,D,20220805,000000,6.65887,7.47506,6.65887,7.24612,1250458.9177349,0
+RES.US,D,20220808,000000,7.2063,7.3357,7.08687,7.1864,827750.87725193,0
+RES.US,D,20220809,000000,7.35608,7.80024,7.33612,7.49582,961690.2232854,0
+RES.US,D,20220810,000000,7.47585,7.48584,7.13151,7.40599,950202.52792102,0
+RES.US,D,20220811,000000,7.63555,7.80024,7.60561,7.74534,738345.42006597,0
+RES.US,D,20220812,000000,7.67548,7.86512,7.5058,7.82519,945803.21950091,0
+RES.US,D,20220815,000000,7.42595,7.43593,7.02171,7.42595,1146187.6603738,0
+RES.US,D,20220816,000000,7.44591,7.54572,7.12652,7.21635,950733.53075925,0
+RES.US,D,20220817,000000,7.15646,7.44591,7.11653,7.30618,596070.72375388,0
+RES.US,D,20220818,000000,7.45589,7.86013,7.45589,7.78527,779595.32356695,0
+RES.US,D,20220819,000000,7.69544,7.83517,7.51578,7.67548,731125.78525036,0
+RES.US,D,20220822,000000,7.56568,7.75533,7.32614,7.70542,658577.7729505,0
+RES.US,D,20220823,000000,7.91502,8.33423,7.91502,8.20448,883856.2280148,0
+RES.US,D,20220824,000000,8.18451,8.47397,8.04478,8.4041,868097.4664252,0
+RES.US,D,20220825,000000,8.42406,8.57378,8.34421,8.53385,641111.78714139,0
+RES.US,D,20220826,000000,8.44402,8.58875,8.22943,8.33423,848474.40682231,0
+RES.US,D,20220829,000000,8.27434,8.54882,8.23941,8.25438,876010.41060695,0
+RES.US,D,20220830,000000,8.04478,8.16455,7.56069,7.74534,1033257.3831728,0
+RES.US,D,20220831,000000,7.45589,8.09967,7.33612,7.93499,1174173.5137327,0
+RES.US,D,20220901,000000,7.65551,7.78527,7.22134,7.38602,996980.87229246,0
+RES.US,D,20220902,000000,7.70542,7.91502,7.48584,7.80523,871223.36992571,0
+RES.US,D,20220906,000000,7.91502,8.07472,7.66939,7.73536,1432197.8117492,0
+RES.US,D,20220907,000000,7.44591,7.62557,7.1365,7.52576,854004.85147706,0
+RES.US,D,20220908,000000,7.53574,7.63555,7.38333,7.43593,856162.92716299,0
+RES.US,D,20220909,000000,7.7154,7.97491,7.61559,7.925,873985.58657665,0
+RES.US,D,20220912,000000,7.925,8.21945,7.80523,8.00485,969278.55441132,0
+RES.US,D,20220913,000000,7.82519,8.0348,7.5058,7.60561,955098.77484634,0
+RES.US,D,20220914,000000,7.61559,8.06474,7.61559,7.925,1093608.3604677,0
+RES.US,D,20220915,000000,7.68546,7.78527,7.46587,7.57567,1266336.5704983,0
+RES.US,D,20220916,000000,7.48584,7.52576,7.30618,7.5058,4873097.2053588,0
+RES.US,D,20220919,000000,7.1864,7.72528,7.1365,7.56568,856670.88648182,0
+RES.US,D,20220920,000000,7.41597,7.41597,6.99177,7.08659,1084327.8335045,0
+RES.US,D,20220921,000000,7.26625,7.36606,7.01672,7.04667,767723.90351004,0
+RES.US,D,20220922,000000,7.23631,7.35608,6.96682,6.99676,644809.77105818,0
+RES.US,D,20220923,000000,6.59752,6.59752,6.25317,6.35797,878179.5071065,0
+RES.US,D,20220926,000000,6.35797,6.62746,6.22822,6.40788,1282622.3273575,0
+RES.US,D,20220927,000000,6.6075,6.7622,6.49771,6.57755,912583.48156294,0
+RES.US,D,20220928,000000,6.68735,7.05665,6.64742,7.00674,866163.81458033,0
+RES.US,D,20220929,000000,6.91691,6.94686,6.75721,6.92689,756120.99054869,0
+RES.US,D,20220930,000000,6.79714,7.04168,6.74723,6.91691,3030470.2677767,0
+RES.US,D,20221003,000000,7.33612,7.51588,7.23631,7.41597,1057661.472104,0
+RES.US,D,20221004,000000,7.60561,7.64054,7.33113,7.57567,981361.37371138,0
+RES.US,D,20221005,000000,7.6655,7.99487,7.56568,7.94497,830654.75308509,0
+RES.US,D,20221006,000000,7.83517,8.16954,7.83517,8.14459,678029.50899615,0
+RES.US,D,20221007,000000,8.06474,8.22444,7.95994,8.10466,1250382.4399399,0
+RES.US,D,20221010,000000,8.05476,8.17453,7.74534,7.83517,590479.16367813,0
+RES.US,D,20221011,000000,7.59563,8.01983,7.53574,7.83517,873077.87229092,0
+RES.US,D,20221012,000000,7.75533,7.85514,7.44092,7.83517,505958.54021444,0
+RES.US,D,20221013,000000,7.68546,8.33922,7.68546,8.31427,1049204.5004861,0
+RES.US,D,20221014,000000,8.15457,8.25438,7.86512,7.8751,610823.58562729,0
+RES.US,D,20221017,000000,8.09468,8.33343,7.94497,8.05476,694530.67266712,0
+RES.US,D,20221018,000000,8.0847,8.32425,7.87011,8.13461,783899.45223304,0
+RES.US,D,20221019,000000,8.19449,8.7734,8.15457,8.72349,1032153.2980261,0
+RES.US,D,20221020,000000,8.88319,9.01794,8.65363,8.73347,1106775.2270715,0
+RES.US,D,20221021,000000,8.83329,8.99298,8.65363,8.89317,1154192.7786331,0
+RES.US,D,20221024,000000,8.84327,9.3523,8.65862,9.32236,1249427.6367232,0
+RES.US,D,20221025,000000,9.28244,9.43714,9.05287,9.21257,1216422.3037048,0
+RES.US,D,20221026,000000,9.65174,10.3903,9.54195,10.1208,1677089.3074949,0
+RES.US,D,20221027,000000,10.1308,10.55,9.52697,9.61181,1533582.2838413,0
+RES.US,D,20221028,000000,9.75155,10.1608,9.43215,9.8813,1318138.4020978,0
+RES.US,D,20221031,000000,9.76153,11.1589,9.76153,11.109,2952488.9943604,0
+RES.US,D,20221101,000000,11.2687,11.3785,10.8694,10.9992,1648211.7701246,0
+RES.US,D,20221102,000000,10.8794,10.8994,10.3205,10.4303,1496867.9460925,0
+RES.US,D,20221103,000000,10.3005,10.6548,10.0909,10.4402,1487405.0747584,0
+RES.US,D,20221104,000000,10.5301,10.8793,10.2905,10.3804,1714798.5241463,0
+RES.US,D,20221107,000000,10.4702,10.6948,10.2606,10.4303,1979252.965966,0
+RES.US,D,20221108,000000,10.4303,10.7696,10.2107,10.57,1894398.7124172,0
+RES.US,D,20221109,000000,10.32,10.5,9.74,9.83,1270690,0
+RES.US,D,20221110,000000,10.13,10.55,9.87,10.54,1028051,0
+RES.US,D,20221111,000000,10.64,10.84,10.15,10.2,1785203,0
+RES.US,D,20221114,000000,10.2,10.45,9.81,9.82,1635654,0
+RES.US,D,20221115,000000,9.93,10.04,9.71,9.99,813371,0
+RES.US,D,20221116,000000,9.85,9.895,9.655,9.74,750654,0
+RES.US,D,20221117,000000,9.54,9.84,9.45,9.8,898686,0
+RES.US,D,20221118,000000,9.57,9.735,9.3,9.65,715004,0
+RES.US,D,20221121,000000,9.35,9.42,8.7301,9.4,1456029,0
+RES.US,D,20221122,000000,9.62,9.77,9.5,9.53,757671,0
+RES.US,D,20221123,000000,9.28,9.41,9.11,9.28,677012,0
+RES.US,D,20221125,000000,9.3,9.3,9.12,9.14,269998,0
+RES.US,D,20221128,000000,8.79,9.125,8.76,8.9,639722,0
+RES.US,D,20221129,000000,9.05,9.17,8.95,9.11,597204,0
+RES.US,D,20221130,000000,9.3,9.365,8.92,9.26,1109166,0
+RES.US,D,20221201,000000,9.43,9.53,9.02,9.03,687641,0
+RES.US,D,20221202,000000,8.95,9.37,8.95,9.24,676522,0
+RES.US,D,20221205,000000,9.43,9.47,8.48,8.63,1484340,0
+RES.US,D,20221206,000000,8.61,8.82,8.38,8.42,799854,0
+RES.US,D,20221207,000000,8.49,8.61,8.11,8.21,1050424,0
+RES.US,D,20221208,000000,8.5,8.58,8.05,8.12,1007821,0
+RES.US,D,20221209,000000,8.17,8.31,7.865,7.92,1046469,0
+RES.US,D,20221212,000000,7.93,8.46,7.92,8.37,1211594,0
+RES.US,D,20221213,000000,8.52,8.8199,8.46,8.63,2479788,0
+RES.US,D,20221214,000000,8.63,8.71,8.38,8.5,1242819,0
+RES.US,D,20221215,000000,8.43,8.66,8.295,8.57,1187183,0
+RES.US,D,20221216,000000,8.3,8.4,8.09,8.36,5022542,0
+RES.US,D,20221219,000000,8.52,8.69,8.35,8.49,1310819,0
+RES.US,D,20221220,000000,8.46,8.815,8.38,8.62,1405542,0
+RES.US,D,20221221,000000,8.89,8.955,8.67,8.79,1296401,0
+RES.US,D,20221222,000000,8.87,8.925,8.33,8.46,873836,0
+RES.US,D,20221223,000000,8.53,8.81,8.47,8.79,1054357,0
+RES.US,D,20221227,000000,8.87,8.95,8.67,8.86,991117,0
+RES.US,D,20221228,000000,8.83,8.85,8.37,8.47,861953,0
+RES.US,D,20221229,000000,8.45,8.885,8.4,8.84,768903,0
+RES.US,D,20221230,000000,8.71,8.91,8.7,8.89,1799116,0
+RES.US,D,20230103,000000,8.87,8.95,8.395,8.61,1254538,0
+RES.US,D,20230104,000000,8.45,8.7689,8.41,8.66,699059,0
+RES.US,D,20230105,000000,8.59,8.9599,8.58,8.87,1156211,0
+RES.US,D,20230106,000000,9.12,9.695,9.03,9.2,1541218,0
+RES.US,D,20230109,000000,9.5,9.8,9.45,9.55,1121436,0
+RES.US,D,20230110,000000,9.65,9.7598,9.34,9.68,1003106,0
+RES.US,D,20230111,000000,9.77,9.84,9.51,9.62,746007,0
+RES.US,D,20230112,000000,9.74,10.325,9.72,9.99,1045863,0
+RES.US,D,20230113,000000,10,10.06,9.515,9.78,1212674,0
+RES.US,D,20230117,000000,9.86,9.99,9.53,9.57,920420,0
+RES.US,D,20230118,000000,9.68,9.8,8.84,8.84,1290580,0
+RES.US,D,20230119,000000,8.76,8.79,8.44,8.62,1703786,0
+RES.US,D,20230120,000000,8.65,8.7407,8.41,8.62,1123764,0
+RES.US,D,20230123,000000,8.66,8.71,8.44,8.59,1044961,0
+RES.US,D,20230124,000000,8.64,8.815,8.39,8.59,1932638,0
+RES.US,D,20230125,000000,8.9,9.9,8.76,9.6,3525123,0
+RES.US,D,20230126,000000,9.9,10.06,9.125,9.5,3295864,0
+RES.US,D,20230127,000000,9.51,9.705,9.29,9.45,1456677,0
+RES.US,D,20230130,000000,9.46,9.78,9.28,9.61,1536564,0
+RES.US,D,20230131,000000,9.66,10.17,9.57,9.92,1665546,0
+RES.US,D,20230201,000000,9.83,9.905,9.3,9.71,1174591,0
+RES.US,D,20230202,000000,9.59,9.79,9.02,9.28,1583638,0
+RES.US,D,20230203,000000,9.3,9.63,9.175,9.27,1480356,0
+RES.US,D,20230206,000000,9.35,9.49,9.28,9.41,1070707,0
+RES.US,D,20230207,000000,9.47,9.56,9.145,9.38,988369,0
+RES.US,D,20230208,000000,9.38,9.47,9.205,9.36,775752,0
+RES.US,D,20230209,000000,9.36,9.39,8.97,9,1057949,0
+RES.US,D,20230210,000000,9.14,9.62,9.13,9.61,1125527,0
+RES.US,D,20230213,000000,9.52,9.92,9.4,9.82,988165,0
+RES.US,D,20230214,000000,9.69,9.98,9.5507,9.58,937363,0
+RES.US,D,20230215,000000,9.43,9.46,9.16,9.41,1075999,0
+RES.US,D,20230216,000000,9.34,9.51,9.245,9.3,1001191,0
+RES.US,D,20230217,000000,9.2,9.23,8.83,9.03,978698,0
+RES.US,D,20230221,000000,9,9.04,8.76,8.8,1133909,0
+RES.US,D,20230222,000000,8.75,8.81,8.34,8.58,1947890,0
+RES.US,D,20230223,000000,8.81,8.9,8.61,8.73,877394,0
+RES.US,D,20230224,000000,8.64,8.8,8.48,8.79,830477,0
+RES.US,D,20230227,000000,8.85,9.05,8.74,9.04,997907,0
+RES.US,D,20230228,000000,9.13,9.17,8.73,8.77,1259502,0
+RES.US,D,20230301,000000,8.77,9.17,8.77,9.13,872285,0
+RES.US,D,20230302,000000,9.08,9.6,8.98,9.54,1045524,0
+RES.US,D,20230303,000000,9.44,9.78,9.33,9.72,977066,0
+RES.US,D,20230306,000000,9.66,9.74,9.3901,9.52,1043501,0
+RES.US,D,20230307,000000,9.49,9.51,9.32,9.42,736204,0
+RES.US,D,20230308,000000,9.33,9.49,9.05,9.26,901596,0
+RES.US,D,20230309,000000,9.25,9.31,8.57,8.58,1376346,0
+RES.US,D,20230310,000000,8.59,8.87,8.41,8.45,1133629,0
+RES.US,D,20230313,000000,8.14,8.53,8,8.07,1750456,0
+RES.US,D,20230314,000000,8.1,8.25,7.785,7.93,1668571,0
+RES.US,D,20230315,000000,7.62,7.94,7.42,7.67,3328096,0
+RES.US,D,20230316,000000,7.43,7.82,7.28,7.81,1568960,0
+RES.US,D,20230317,000000,7.76,7.76,7.46,7.64,3217239,0
+RES.US,D,20230320,000000,7.65,8.055,7.65,7.94,1565294,0
+RES.US,D,20230321,000000,8.21,8.38,8.05,8.2,1463148,0
+RES.US,D,20230322,000000,8.2,8.255,7.92,7.92,1883377,0
+RES.US,D,20230323,000000,8,8.13,7.59,7.64,1688534,0
+RES.US,D,20230324,000000,7.43,7.785,7.38,7.7,1638627,0
+RES.US,D,20230327,000000,7.85,7.99,7.645,7.92,1544101,0
+RES.US,D,20230328,000000,7.82,8.175,7.81,8.09,854630,0
+RES.US,D,20230329,000000,8.23,8.23,7.8384,7.94,1618006,0
+RES.US,D,20230330,000000,8.04,8.04,7.545,7.61,1464897,0
+RES.US,D,20230331,000000,7.59,7.735,7.545,7.69,1167370,0
+RES.US,D,20230403,000000,8.15,8.43,8.085,8.26,1918895,0
+RES.US,D,20230404,000000,8.26,8.38,7.82,7.99,1203597,0
+RES.US,D,20230405,000000,7.92,7.98,7.715,7.97,911012,0
+RES.US,D,20230406,000000,7.97,8,7.7625,7.77,819740,0
+RES.US,D,20230410,000000,7.77,8.01,7.77,7.88,1304831,0
+RES.US,D,20230411,000000,7.92,7.92,7.73,7.77,1318837,0
+RES.US,D,20230412,000000,7.8,7.81,7.5,7.75,1765772,0
+RES.US,D,20230413,000000,7.79,7.975,7.705,7.74,1095741,0
+RES.US,D,20230414,000000,7.74,7.7924,7.555,7.65,901655,0
+RES.US,D,20230417,000000,7.66,7.725,7.53,7.57,1001054,0
+RES.US,D,20230418,000000,7.61,7.68,7.5,7.67,1758300,0
+RES.US,D,20230419,000000,7.61,7.93,7.61,7.89,1888625,0
+RES.US,D,20230420,000000,7.81,7.81,7.43,7.6,1432313,0
+RES.US,D,20230421,000000,7.65,7.654,7.42,7.5,927805,0
+RES.US,D,20230424,000000,7.49,7.9,7.46,7.85,1197799,0
+RES.US,D,20230425,000000,7.7,7.7,7.36,7.42,1640540,0
+RES.US,D,20230426,000000,7.21,7.9101,7,7.39,2790603,0
+RES.US,D,20230427,000000,7.2,7.51,7.2,7.26,1919612,0
+RES.US,D,20230428,000000,7.27,7.46,7.255,7.39,1747656,0
+RES.US,D,20230501,000000,7.27,7.42,7.15,7.38,1190879,0
+RES.US,D,20230502,000000,7.23,7.26,6.78,6.83,1808588,0
+RES.US,D,20230503,000000,6.7,6.92,6.7,6.8,1584419,0
+RES.US,D,20230504,000000,6.82,6.91,6.67,6.83,1303015,0
+RES.US,D,20230505,000000,7.1,7.2,6.9551,7,1143125,0
+RES.US,D,20230508,000000,7.18,7.25,6.905,6.95,1164090,0
+RES.US,D,20230509,000000,6.88,7.095,6.8,6.99,827892,0
+RES.US,D,20230510,000000,7.07,7.1218,6.85,7.04,1326055,0
+RES.US,D,20230511,000000,6.88,6.95,6.795,6.86,1017545,0
+RES.US,D,20230512,000000,6.95,7.01,6.8,6.81,1199575,0
+RES.US,D,20230515,000000,6.9,7.135,6.85,6.93,1067008,0
+RES.US,D,20230516,000000,6.88,6.93,6.77,6.82,1035999,0
+RES.US,D,20230517,000000,6.9,7.23,6.87,7.13,1754313,0
+RES.US,D,20230518,000000,7.03,7.255,6.8861,7.23,975348,0
+RES.US,D,20230519,000000,7.29,7.34,7.16,7.25,1074090,0
+RES.US,D,20230522,000000,7.27,7.365,7.23,7.31,829961,0
+RES.US,D,20230523,000000,7.34,7.515,7.29,7.46,1121311,0
+RES.US,D,20230524,000000,7.52,7.54,7.34,7.48,864712,0
+RES.US,D,20230525,000000,7.33,7.34,7.1,7.15,1012882,0
+RES.US,D,20230526,000000,7.21,7.22,7.01,7.09,1083103,0
+RES.US,D,20230530,000000,6.94,6.97,6.685,6.84,1221589,0
+RES.US,D,20230531,000000,6.71,6.81,6.54,6.65,1806717,0
+RES.US,D,20230601,000000,6.65,7.01,6.63,6.98,1104244,0
+RES.US,D,20230602,000000,7.09,7.4,6.94,7.33,1846502,0
+RES.US,D,20230605,000000,7.41,7.41,7.08,7.26,1280611,0
+RES.US,D,20230606,000000,7.13,7.44,7.1,7.35,979961,0
+RES.US,D,20230607,000000,7.41,7.62,7.3,7.59,1603804,0
+RES.US,D,20230608,000000,7.58,7.71,7.485,7.64,1651572,0
+RES.US,D,20230609,000000,7.59,7.71,7.46,7.62,1226267,0
+RES.US,D,20230612,000000,7.48,7.73,7.46,7.46,1804821,0
+RES.US,D,20230613,000000,7.63,7.955,7.51,7.69,1678133,0
+RES.US,D,20230614,000000,7.79,7.83,7.455,7.48,1223665,0
+RES.US,D,20230615,000000,7.48,7.92,7.47,7.81,1849516,0
+RES.US,D,20230616,000000,7.46,7.54,7.31,7.36,6154963,0
+RES.US,D,20230620,000000,7.24,7.37,6.91,6.93,2094078,0
+RES.US,D,20230621,000000,6.91,7.24,6.8908,7.12,1176074,0
+RES.US,D,20230622,000000,6.99,7.055,6.88,7.03,1544379,0
+RES.US,D,20230623,000000,6.93,7.1,6.86,7.01,5277823,0
+RES.US,D,20230626,000000,7.01,7.1901,6.87,6.87,1614232,0
+RES.US,D,20230627,000000,6.89,7.05,6.79,7,1094593,0
+RES.US,D,20230628,000000,6.96,7.125,6.91,7.1,1244195,0
+RES.US,D,20230629,000000,7.12,7.29,7.09,7.12,1095075,0
+RES.US,D,20230630,000000,7.22,7.22,7.045,7.15,1108862,0
+RES.US,D,20230703,000000,7.2,7.26,7.12,7.16,779118,0
+RES.US,D,20230705,000000,7.21,7.415,7.0225,7.32,1986394,0
+RES.US,D,20230706,000000,7.15,7.28,6.96,7.16,1793802,0
+RES.US,D,20230707,000000,7.17,7.9,7.17,7.82,1530494,0
+RES.US,D,20230710,000000,7.75,7.85,7.61,7.7,1402202,0
+RES.US,D,20230711,000000,7.77,8.1,7.7,8.07,1584904,0
+RES.US,D,20230712,000000,8.2,8.24,8.03,8.14,1302094,0
+RES.US,D,20230713,000000,8.15,8.3201,8.11,8.28,1624843,0
+RES.US,D,20230714,000000,8.23,8.23,8.1,8.14,1302531,0
+RES.US,D,20230717,000000,8.14,8.69,8.11,8.42,1793800,0
+RES.US,D,20230718,000000,8.44,8.765,8.44,8.72,1232493,0
+RES.US,D,20230719,000000,8.72,8.83,8.62,8.72,1164013,0
+RES.US,D,20230720,000000,8.77,8.79,8.39,8.61,1657521,0
+RES.US,D,20230721,000000,8.61,8.73,8.485,8.7,1046342,0
+RES.US,D,20230724,000000,8.77,9.13,8.76,9.02,2021721,0
+RES.US,D,20230725,000000,9.05,9.1,8.92,8.96,1588106,0
+RES.US,D,20230726,000000,7.76,8.97,7.46,8.43,3593965,0
+RES.US,D,20230727,000000,8.44,8.53,8.1801,8.25,1884409,0
+RES.US,D,20230728,000000,8.28,8.36,8.12,8.14,1397735,0
+RES.US,D,20230731,000000,8.23,8.38,8.2,8.32,1064121,0
+RES.US,D,20230801,000000,8.27,8.295,8.09,8.16,1352023,0
+RES.US,D,20230802,000000,8.05,8.11,7.92,8.06,1244747,0
+RES.US,D,20230803,000000,8.05,8.37,7.9832,8.34,1335902,0
+RES.US,D,20230804,000000,8.34,8.48,8.29,8.35,1069176,0
+RES.US,D,20230807,000000,8.08,8.27,8.052,8.15,1672398,0
+RES.US,D,20230808,000000,8,8.24,7.89,8.24,921186,0
+RES.US,D,20230809,000000,8.3,8.5499,8.2,8.44,1577546,0
+RES.US,D,20230810,000000,8.41,8.55,8.23,8.33,1015110,0
+RES.US,D,20230811,000000,8.33,8.48,8.33,8.38,920956,0
+RES.US,D,20230814,000000,8.32,8.485,8.28,8.36,1392339,0
+RES.US,D,20230815,000000,8.25,8.3,8.095,8.12,1033634,0
+RES.US,D,20230816,000000,8.15,8.375,8.09,8.09,1033139,0
+RES.US,D,20230817,000000,8.22,8.335,8.13,8.2,1235276,0
+RES.US,D,20230818,000000,8.1,8.33,8.09,8.3,808076,0
+RES.US,D,20230821,000000,8.3,8.36,8.12,8.17,739168,0
+RES.US,D,20230822,000000,8.17,8.19,8.065,8.08,883128,0
+RES.US,D,20230823,000000,7.95,8.05,7.7769,8.02,1950161,0
+RES.US,D,20230824,000000,7.93,8.1505,7.93,7.98,1040711,0
+RES.US,D,20230825,000000,8.07,8.09,7.93,8.06,985339,0
+RES.US,D,20230828,000000,8.12,8.245,8.06,8.14,806547,0
+RES.US,D,20230829,000000,8.17,8.23,7.985,8.17,950863,0
+RES.US,D,20230830,000000,8.17,8.24,8.11,8.11,889229,0
+RES.US,D,20230831,000000,8.13,8.13,7.975,7.99,1319942,0
+RES.US,D,20230901,000000,8.08,8.33,8.05,8.29,1195768,0
+RES.US,D,20230905,000000,8.3,8.48,8.24,8.26,1693292,0
+RES.US,D,20230906,000000,8.25,8.375,8.13,8.32,1197112,0
+RES.US,D,20230907,000000,8.29,8.38,8.1,8.29,1185962,0
+RES.US,D,20230908,000000,8.32,8.4788,8.28,8.41,882903,0
+RES.US,D,20230911,000000,8.45,8.47,8.1934,8.36,1184968,0
+RES.US,D,20230912,000000,8.5,8.64,8.33,8.44,1357700,0
+RES.US,D,20230913,000000,8.42,8.43,8.25,8.34,1068081,0
+RES.US,D,20230914,000000,8.49,8.93,8.402,8.91,1565755,0
+RES.US,D,20230915,000000,8.88,8.92,8.66,8.76,3580956,0
+RES.US,D,20230918,000000,8.88,8.955,8.74,8.87,1072068,0
+RES.US,D,20230919,000000,8.98,9.08,8.8,8.83,1292628,0
+RES.US,D,20230920,000000,8.72,8.94,8.68,8.7,1252471,0
+RES.US,D,20230921,000000,8.75,8.88,8.56,8.7,1559490,0
+RES.US,D,20230922,000000,8.77,8.9,8.67,8.77,1111032,0
+RES.US,D,20230925,000000,8.71,8.96,8.67,8.95,1048566,0
+RES.US,D,20230926,000000,8.84,9,8.77,8.81,988983,0
+RES.US,D,20230927,000000,9,9.355,8.86,9.28,1145410,0
+RES.US,D,20230928,000000,9.24,9.4147,9.17,9.23,1747662,0
+RES.US,D,20230929,000000,9.2,9.2799,8.7,8.94,2360775,0
+RES.US,D,20231002,000000,8.9,8.91,8.305,8.38,2079034,0
+RES.US,D,20231003,000000,8.36,8.67,8.29,8.66,1709177,0
+RES.US,D,20231004,000000,8.48,8.5687,8.195,8.26,1569536,0
+RES.US,D,20231005,000000,8.16,8.42,8.07,8.3,1793276,0
+RES.US,D,20231006,000000,8.31,8.51,8.105,8.41,1520963,0
+RES.US,D,20231009,000000,8.74,8.98,8.72,8.81,1486027,0
+RES.US,D,20231010,000000,8.82,8.83,8.695,8.79,1094487,0
+RES.US,D,20231011,000000,8.64,8.79,8.57,8.77,1134798,0
+RES.US,D,20231012,000000,8.88,8.88,8.58,8.73,1157783,0
+RES.US,D,20231013,000000,8.91,9,8.731,8.92,1091952,0
+RES.US,D,20231016,000000,8.94,9.01,8.76,8.84,965073,0
+RES.US,D,20231017,000000,8.79,9.18,8.79,9.14,1325120,0
+RES.US,D,20231018,000000,9.15,9.26,9.06,9.1,892540,0
+RES.US,D,20231019,000000,9.03,9.215,8.885,9.08,1380487,0
+RES.US,D,20231020,000000,9,9.11,8.815,8.9,1529534,0
+RES.US,D,20231023,000000,8.81,8.98,8.75,8.81,1185707,0
+RES.US,D,20231024,000000,8.88,8.9299,8.69,8.69,1301852,0
+RES.US,D,20231025,000000,8.46,9.22,8.305,8.75,3454188,0
+RES.US,D,20231026,000000,8.57,8.6,8.09,8.29,2137073,0
+RES.US,D,20231027,000000,8.29,8.56,8.16,8.44,1664899,0
+RES.US,D,20231030,000000,8.4,8.55,8.325,8.39,1132504,0
+RES.US,D,20231031,000000,8.43,8.46,8.22,8.32,1010446,0
+RES.US,D,20231101,000000,8.43,8.46,8.12,8.16,1905432,0
+RES.US,D,20231102,000000,8.16,8.315,8.0294,8.25,1729011,0
+RES.US,D,20231103,000000,8.29,8.44,8.13,8.2,1567180,0
+RES.US,D,20231106,000000,8.29,8.34,7.88,7.9,1349728,0
+RES.US,D,20231107,000000,7.73,7.73,7.33,7.37,1819396,0
+RES.US,D,20231108,000000,7.33,7.53,7.325,7.36,1148062,0
+RES.US,D,20231109,000000,7.42,7.4631,7.27,7.28,1011492,0
+RES.US,D,20231110,000000,7.36,7.42,7.24,7.35,1094625,0
+RES.US,D,20231113,000000,7.35,7.5384,7.31,7.49,920333,0
+RES.US,D,20231114,000000,7.52,7.595,7.42,7.58,1113179,0
+RES.US,D,20231115,000000,7.53,7.68,7.469,7.52,948276,0
+RES.US,D,20231116,000000,7.45,7.5,7.07,7.2,1599046,0
+RES.US,D,20231117,000000,7.32,7.39,7.235,7.34,1243615,0
+RES.US,D,20231120,000000,7.46,7.48,7.35,7.39,1097348,0
+RES.US,D,20231121,000000,7.35,7.4,7.25,7.35,795826,0
+RES.US,D,20231122,000000,7.11,7.35,6.995,7.32,876978,0
+RES.US,D,20231124,000000,7.3,7.44,7.3,7.41,586610,0
+RES.US,D,20231127,000000,7.39,7.45,7.27,7.4,1078780,0
+RES.US,D,20231128,000000,7.39,7.42,7.17,7.19,1454632,0
+RES.US,D,20231129,000000,7.25,7.325,7.14,7.26,1262048,0
+RES.US,D,20231130,000000,7.37,7.465,7.16,7.25,1439287,0
+RES.US,D,20231201,000000,7.24,7.4279,7.145,7.29,1013420,0
+RES.US,D,20231204,000000,7.25,7.385,7.1,7.33,1750469,0
+RES.US,D,20231205,000000,7.33,7.37,7.18,7.22,2329588,0
+RES.US,D,20231206,000000,7.21,7.33,7.04,7.05,2731594,0
+RES.US,D,20231207,000000,7.11,7.15,6.89,6.95,1446545,0
+RES.US,D,20231208,000000,7.04,7.165,6.95,7.04,1610733,0
+RES.US,D,20231211,000000,7,7.095,6.91,6.95,1542603,0
+RES.US,D,20231212,000000,6.83,6.94,6.75,6.86,1735343,0
+RES.US,D,20231213,000000,6.88,7.12,6.825,7.11,2558378,0
+RES.US,D,20231214,000000,7.29,7.43,7.25,7.41,2285225,0
+RES.US,D,20231215,000000,7.41,7.46,7.18,7.32,12683133,0
+RES.US,D,20231218,000000,7.46,7.5493,7.28,7.3,1762415,0
+RES.US,D,20231219,000000,7.33,7.45,7.31,7.39,1674481,0
+RES.US,D,20231220,000000,7.45,7.5995,7.32,7.32,1580276,0
+RES.US,D,20231221,000000,7.35,7.47,7.35,7.42,1569303,0
+RES.US,D,20231222,000000,7.47,7.57,7.32,7.37,1557851,0
+RES.US,D,20231226,000000,7.49,7.57,7.37,7.53,1187041,0
+RES.US,D,20231227,000000,7.5,7.56,7.4425,7.46,1218540,0
+RES.US,D,20231228,000000,7.45,7.47,7.3281,7.38,1011923,0
+RES.US,D,20231229,000000,7.4,7.45,7.26,7.28,2219028,0
+RES.US,D,20240102,000000,7.28,7.43,7.12,7.13,2375380,0
+RES.US,D,20240103,000000,7.1,7.3999,7.03,7.27,1483111,0
+RES.US,D,20240104,000000,7.35,7.39,7.09,7.09,1552205,0
+RES.US,D,20240105,000000,7.16,7.225,7.085,7.17,1296594,0
+RES.US,D,20240108,000000,6.98,7.02,6.775,6.88,1825958,0
+RES.US,D,20240109,000000,6.9,6.91,6.67,6.75,1516494,0
+RES.US,D,20240110,000000,6.69,6.69,6.58,6.63,1111369,0
+RES.US,D,20240111,000000,6.66,6.71,6.54,6.68,1595412,0
+RES.US,D,20240112,000000,6.81,6.9,6.66,6.74,1228916,0
+RES.US,D,20240116,000000,6.73,6.74,6.51,6.52,999222,0
+RES.US,D,20240117,000000,6.465,6.495,6.34,6.42,1404920,0
+RES.US,D,20240118,000000,6.46,6.48,6.34,6.46,1232720,0
+RES.US,D,20240119,000000,6.51,6.515,6.39,6.49,1350961,0
+RES.US,D,20240122,000000,6.49,6.67,6.4101,6.65,1581041,0
+RES.US,D,20240123,000000,6.7,6.81,6.58,6.64,1797279,0
+RES.US,D,20240124,000000,6.73,6.93,6.685,6.9,3288923,0
+RES.US,D,20240125,000000,7.13,7.35,6.8602,7.32,3924047,0
+RES.US,D,20240126,000000,7.3,7.61,7.23,7.41,3076341,0
+RES.US,D,20240129,000000,7.35,7.46,7.2445,7.42,1875074,0
+RES.US,D,20240130,000000,7.23,7.67,7.22,7.62,2927125,0
+RES.US,D,20240131,000000,7.65,7.67,7.3,7.31,2311193,0
+RES.US,D,20240201,000000,7.38,7.45,7.18,7.26,1831792,0
+RES.US,D,20240202,000000,7.22,7.275,7.045,7.05,1507105,0
+RES.US,D,20240205,000000,7,7.05,6.79,6.92,1602750,0
+RES.US,D,20240206,000000,6.98,7.175,6.94,7.14,1637545,0
+RES.US,D,20240207,000000,7.14,7.21,6.9291,7.05,1888905,0
+RES.US,D,20240208,000000,7.03,7.1,6.89,6.98,1573448,0
+RES.US,D,20240209,000000,6.96,7.02,6.89,6.94,1188705,0
+RES.US,D,20240212,000000,6.97,7.11,6.97,7.03,1395330,0
+RES.US,D,20240213,000000,7.01,7.02,6.775,6.86,1539514,0
+RES.US,D,20240214,000000,6.89,6.965,6.775,6.9,1350838,0
+RES.US,D,20240215,000000,6.92,7.32,6.92,7.32,1576578,0
+RES.US,D,20240216,000000,7.33,7.425,7.18,7.32,1531898,0
+RES.US,D,20240220,000000,7.28,7.385,7.21,7.27,1374950,0
+RES.US,D,20240221,000000,7.3,7.46,7.24,7.32,1796794,0
+RES.US,D,20240222,000000,7.21,7.3,7.07,7.26,1811912,0
+RES.US,D,20240223,000000,7.16,7.26,7.075,7.25,1533496,0
+RES.US,D,20240226,000000,7.26,7.38,7.155,7.29,1309792,0
+RES.US,D,20240227,000000,7.36,7.455,7.31,7.35,1129124,0
+RES.US,D,20240228,000000,7.36,7.45,7.255,7.32,1317737,0
+RES.US,D,20240229,000000,7.4,7.51,7.3,7.39,1385899,0
+RES.US,D,20240301,000000,7.48,7.57,7.44,7.51,1473482,0
+RES.US,D,20240304,000000,7.53,7.61,7.31,7.32,1275263,0
+RES.US,D,20240305,000000,7.32,7.47,7.26,7.4,1486438,0
+RES.US,D,20240306,000000,7.52,7.565,7.3125,7.32,1652055,0
+RES.US,D,20240307,000000,7.34,7.585,7.32,7.53,1346986,0
+RES.US,D,20240308,000000,7.61,7.63,7.46,7.55,1225535,0
+RES.US,D,20240311,000000,7.53,7.67,7.45,7.59,1436303,0
+RES.US,D,20240312,000000,7.59,7.59,7.485,7.55,1046512,0
+RES.US,D,20240313,000000,7.63,7.77,7.38,7.45,2151163,0
+RES.US,D,20240314,000000,7.49,7.52,7.35,7.46,1536439,0
+RES.US,D,20240315,000000,7.42,7.64,7.4,7.62,6260909,0
+RES.US,D,20240318,000000,7.64,7.7,7.5126,7.55,1426091,0
+RES.US,D,20240319,000000,7.55,7.71,7.52,7.68,1106641,0
+RES.US,D,20240320,000000,7.6,7.755,7.57,7.69,1376850,0
+RES.US,D,20240321,000000,7.72,7.8,7.67,7.77,959513,0
+RES.US,D,20240322,000000,7.79,7.915,7.72,7.77,1398655,0
+RES.US,D,20240325,000000,7.8,7.93,7.8,7.84,929367,0
+RES.US,D,20240326,000000,7.87,7.87,7.56,7.56,1454534,0
+RES.US,D,20240327,000000,7.56,7.71,7.54,7.69,850991,0
+RES.US,D,20240328,000000,7.72,7.82,7.7,7.74,1049080,0
+RES.US,D,20240401,000000,7.8,7.875,7.65,7.81,1033794,0
+RES.US,D,20240402,000000,7.9,7.9,7.705,7.84,1168103,0
+RES.US,D,20240403,000000,7.82,8.015,7.82,7.97,1294763,0
+RES.US,D,20240404,000000,7.98,8.04,7.79,7.82,1374205,0
+RES.US,D,20240405,000000,7.87,8.045,7.795,7.98,1611745,0
+RES.US,D,20240408,000000,8.05,8.13,7.885,7.9,889665,0
+RES.US,D,20240409,000000,7.96,8,7.88,7.96,940139,0
+RES.US,D,20240410,000000,7.89,8.06,7.81,8.04,1110826,0
+RES.US,D,20240411,000000,8.06,8.07,7.895,7.96,1112894,0
+RES.US,D,20240412,000000,8.06,8.19,7.8125,7.87,1026140,0
+RES.US,D,20240415,000000,7.89,7.99,7.795,7.81,1401213,0
+RES.US,D,20240416,000000,7.78,7.795,7.6,7.7,1219845,0
+RES.US,D,20240417,000000,7.71,7.83,7.61,7.65,1115858,0
+RES.US,D,20240418,000000,7.72,7.89,7.72,7.8,1896021,0
+RES.US,D,20240419,000000,7.73,8.06,7.71,7.95,1393344,0
+RES.US,D,20240422,000000,7.9,8.06,7.74,7.95,1916579,0
+RES.US,D,20240423,000000,7.92,8.14,7.85,8.03,1457152,0
+RES.US,D,20240424,000000,7.97,8.025,7.8406,7.92,1744108,0
+RES.US,D,20240425,000000,7.37,7.46,6.84,7.36,4700428,0
+RES.US,D,20240426,000000,7.31,7.4,7.04,7.12,2146554,0
+RES.US,D,20240429,000000,7.13,7.225,7.045,7.12,1757061,0
+RES.US,D,20240430,000000,7.11,7.11,6.69,6.69,2695402,0
+RES.US,D,20240501,000000,6.72,6.8304,6.51,6.55,1777800,0
+RES.US,D,20240502,000000,6.61,6.7,6.5925,6.62,1429958,0
+RES.US,D,20240503,000000,6.66,6.79,6.52,6.77,2201415,0
+RES.US,D,20240506,000000,6.88,7.06,6.82,6.86,1882784,0
+RES.US,D,20240507,000000,6.88,6.9497,6.8,6.8,1346558,0
+RES.US,D,20240508,000000,6.78,6.82,6.7,6.75,1156241,0
+RES.US,D,20240509,000000,6.75,6.89,6.7,6.88,1007256,0
+RES.US,D,20240510,000000,6.89,6.915,6.69,6.72,974858,0
+RES.US,D,20240513,000000,6.78,6.855,6.74,6.76,1040698,0
+RES.US,D,20240514,000000,6.79,6.89,6.75,6.87,1033837,0
+RES.US,D,20240515,000000,6.87,6.885,6.69,6.83,1452411,0
+RES.US,D,20240516,000000,6.8,6.93,6.79,6.9,1005279,0
+RES.US,D,20240517,000000,6.92,7.02,6.85,6.98,1178712,0
+RES.US,D,20240520,000000,7,7.23,6.965,7.21,1544877,0
+RES.US,D,20240521,000000,7.18,7.29,7.155,7.25,1642483,0
+RES.US,D,20240522,000000,7.22,7.22,6.88,6.91,1660313,0
+RES.US,D,20240523,000000,6.91,7,6.71,6.76,1303248,0
+RES.US,D,20240524,000000,6.77,6.825,6.7,6.78,1187887,0
+RES.US,D,20240528,000000,6.8,6.92,6.765,6.86,1197770,0
+RES.US,D,20240529,000000,6.81,6.83,6.6401,6.66,945398,0
+RES.US,D,20240530,000000,6.68,6.77,6.59,6.6,1160928,0
+RES.US,D,20240531,000000,6.62,6.83,6.58,6.83,1651507,0
+RES.US,D,20240603,000000,6.85,6.85,6.49,6.57,1378939,0
+RES.US,D,20240604,000000,6.49,6.51,6.39,6.48,1393386,0
+RES.US,D,20240605,000000,6.52,6.58,6.475,6.5,1201394,0
+RES.US,D,20240606,000000,6.52,6.52,6.42,6.48,883900,0
+RES.US,D,20240607,000000,6.44,6.46,6.35,6.45,1090227,0
+RES.US,D,20240610,000000,6.45,6.57,6.42,6.5,945383,0
+RES.US,D,20240611,000000,6.44,6.52,6.35,6.51,813458,0
+RES.US,D,20240612,000000,6.66,6.695,6.51,6.51,1264365,0
+RES.US,D,20240613,000000,6.47,6.4701,6.285,6.34,999357,0
+RES.US,D,20240614,000000,6.33,6.33,6.05,6.09,1592381,0
+RES.US,D,20240617,000000,6.09,6.155,5.97,6.12,1967622,0
+RES.US,D,20240618,000000,6.13,6.21,6.08,6.11,1671617,0
+RES.US,D,20240620,000000,6.11,6.14,6.005,6.09,2341540,0
+RES.US,D,20240621,000000,6.09,6.15,5.99,6.13,8104292,0
+RES.US,D,20240624,000000,6.18,6.36,6.13,6.33,1671577,0
+RES.US,D,20240625,000000,6.3,6.41,6.28,6.38,1426068,0
+RES.US,D,20240626,000000,6.36,6.36,6.115,6.18,1699876,0
+RES.US,D,20240627,000000,6.22,6.26,6.15,6.24,1467338,0
+RES.US,D,20240628,000000,6.29,6.34,6.24,6.25,2591951,0
+RES.US,D,20240701,000000,6.3,6.35,6.09,6.13,1355283,0
+RES.US,D,20240702,000000,6.17,6.22,6.05,6.08,1058002,0
+RES.US,D,20240703,000000,6.09,6.22,6.06,6.21,832351,0
+RES.US,D,20240705,000000,6.18,6.18,5.96,5.96,1091523,0
+RES.US,D,20240708,000000,5.99,6.05,5.81,5.85,1446193,0
+RES.US,D,20240709,000000,5.82,5.825,5.69,5.72,1473075,0
+RES.US,D,20240710,000000,5.67,5.845,5.66,5.76,1367392,0
+RES.US,D,20240711,000000,5.78,5.92,5.72,5.91,1540168,0
+RES.US,D,20240712,000000,5.98,5.99,5.865,5.96,1116349,0
+RES.US,D,20240715,000000,6.03,6.27,5.935,6.18,1445082,0
+RES.US,D,20240716,000000,6.12,6.375,6.09,6.37,1835225,0
+RES.US,D,20240717,000000,6.4,6.54,6.36,6.43,1698280,0
+RES.US,D,20240718,000000,6.37,6.415,6.24,6.31,2317751,0
+RES.US,D,20240719,000000,6.18,6.18,5.87,5.92,2983165,0
+RES.US,D,20240722,000000,5.92,5.92,5.75,5.88,2326952,0
+RES.US,D,20240723,000000,5.87,5.9,5.74,5.81,2423287,0
+RES.US,D,20240724,000000,5.83,5.87,5.7,5.77,2675433,0
+RES.US,D,20240725,000000,6.12,6.97,6.12,6.93,7361751,0
+RES.US,D,20240726,000000,6.92,7.18,6.82,6.96,3917547,0
+RES.US,D,20240729,000000,6.95,7.14,6.9,7.11,2359945,0
+RES.US,D,20240730,000000,7.1,7.42,7.06,7.37,2916697,0
+RES.US,D,20240731,000000,7.43,7.535,7.31,7.47,2793477,0
+RES.US,D,20240801,000000,7.44,7.47,6.975,7.06,1989783,0
+RES.US,D,20240802,000000,6.93,6.95,6.7,6.79,2789441,0
+RES.US,D,20240805,000000,6.49,6.615,6.35,6.53,2179274,0
+RES.US,D,20240806,000000,6.55,6.615,6.43,6.51,2200830,0
+RES.US,D,20240807,000000,6.66,6.69,6.48,6.52,1996160,0
+RES.US,D,20240808,000000,6.56,6.6,6.4,6.4,1894632,0
+RES.US,D,20240809,000000,6.41,6.41,6.26,6.31,1144632,0
+RES.US,D,20240812,000000,6.35,6.41,6.29,6.4,1070958,0
+RES.US,D,20240813,000000,6.37,6.38,6.22,6.33,1153035,0
+RES.US,D,20240814,000000,6.38,6.38,6.23,6.31,1485630,0
+RES.US,D,20240815,000000,6.41,6.48,6.25,6.28,1760331,0
+RES.US,D,20240816,000000,6.24,6.38,6.19,6.31,942513,0
+RES.US,D,20240819,000000,6.32,6.46,6.32,6.35,1176541,0
+RES.US,D,20240820,000000,6.33,6.35,6.145,6.18,939627,0
+RES.US,D,20240821,000000,6.25,6.285,6.145,6.2,1102552,0
+RES.US,D,20240822,000000,6.2,6.285,6.18,6.24,880159,0
+RES.US,D,20240823,000000,6.3,6.56,6.28,6.48,1064253,0
+RES.US,D,20240826,000000,6.54,6.66,6.44,6.45,1141196,0
+RES.US,D,20240827,000000,6.42,6.42,6.305,6.37,942627,0
+RES.US,D,20240828,000000,6.27,6.36,6.23,6.33,1020887,0
+RES.US,D,20240829,000000,6.4,6.505,6.29,6.4,1469826,0
+RES.US,D,20240830,000000,6.33,6.445,6.28,6.42,1443825,0
+RES.US,D,20240903,000000,6.3,6.32,6.075,6.13,1670057,0
+RES.US,D,20240904,000000,6.14,6.205,5.965,6,1760899,0
+RES.US,D,20240905,000000,6.07,6.07,5.865,5.91,1752747,0
+RES.US,D,20240906,000000,5.92,6.055,5.87,5.97,1847406,0
+RES.US,D,20240909,000000,5.93,6.08,5.93,5.98,1425493,0
+RES.US,D,20240910,000000,6,6.02,5.865,5.99,1862934,0
+RES.US,D,20240911,000000,6.02,6.05,5.7145,5.75,2192601,0
+RES.US,D,20240912,000000,5.82,5.88,5.67,5.73,1624344,0
+RES.US,D,20240913,000000,5.81,5.88,5.725,5.78,1342050,0
+RES.US,D,20240916,000000,5.9,6.06,5.815,6.05,1848918,0
+RES.US,D,20240917,000000,6.1,6.5,6.09,6.45,1937209,0
+RES.US,D,20240918,000000,6.41,6.68,6.335,6.37,1955869,0
+RES.US,D,20240919,000000,6.56,6.61,6.435,6.55,1222356,0
+RES.US,D,20240920,000000,6.49,6.83,6.43,6.57,7894260,0
+RES.US,D,20240923,000000,6.55,6.8,6.46,6.73,2026151,0
+RES.US,D,20240924,000000,6.82,6.865,6.635,6.65,1464710,0
+RES.US,D,20240925,000000,6.61,6.62,6.3,6.33,2148841,0
+RES.US,D,20240926,000000,6.2,6.24,6.065,6.19,2774061,0
+RES.US,D,20240927,000000,6.3,6.335,6.18,6.29,1570115,0
+RES.US,D,20240930,000000,6.27,6.535,6.24,6.36,2002644,0
+RES.US,D,20241001,000000,6.35,6.71,6.315,6.61,1792778,0
+RES.US,D,20241002,000000,6.73,6.75,6.48,6.57,1348362,0
+RES.US,D,20241003,000000,6.58,6.9,6.56,6.85,1792099,0
+RES.US,D,20241004,000000,6.92,7.105,6.874,7,1667357,0
+RES.US,D,20241007,000000,7.01,7.22,6.96,7.14,2526067,0
+RES.US,D,20241008,000000,7,7.03,6.825,6.97,1438607,0
+RES.US,D,20241009,000000,6.93,7.055,6.85,6.94,1278382,0
+RES.US,D,20241010,000000,6.96,7.13,6.845,7.06,1715969,0
+RES.US,D,20241011,000000,6.82,7.04,6.77,7.03,1849613,0
+RES.US,D,20241014,000000,6.9,7.015,6.85,7,1092160,0
+RES.US,D,20241015,000000,6.75,6.91,6.685,6.75,1101170,0
+RES.US,D,20241016,000000,6.86,6.95,6.7901,6.94,1492474,0
+RES.US,D,20241017,000000,6.7,6.74,6.29,6.58,3730331,0
+RES.US,D,20241018,000000,6.49,6.57,6.39,6.4,1775393,0
+RES.US,D,20241021,000000,6.48,6.51,6.29,6.37,1175098,0
+RES.US,D,20241022,000000,6.39,6.435,6.29,6.29,1297016,0
+RES.US,D,20241023,000000,6.25,6.325,6.18,6.29,1701986,0
+RES.US,D,20241024,000000,6.06,6.25,5.78,6,3543036,0
+RES.US,D,20241025,000000,6.1,6.285,5.945,5.97,2001168,0
+RES.US,D,20241028,000000,5.77,5.9,5.685,5.76,2117049,0
+RES.US,D,20241029,000000,5.75,5.85,5.725,5.79,1318803,0
+RES.US,D,20241030,000000,5.82,5.945,5.74,5.74,1307988,0
+RES.US,D,20241031,000000,5.78,5.805,5.63,5.68,1159464,0
+RES.US,D,20241101,000000,5.75,5.805,5.63,5.64,1515992,0
+RES.US,D,20241104,000000,5.67,5.78,5.65,5.68,1292313,0
+RES.US,D,20241105,000000,5.72,5.905,5.695,5.88,1636172,0
+RES.US,D,20241106,000000,6.21,6.5,6.11,6.46,2189219,0
+RES.US,D,20241107,000000,6.42,6.42,6.18,6.19,1617851,0
+RES.US,D,20241108,000000,6.14,6.185,5.985,6.01,1698173,0
+RES.US,D,20241111,000000,6,6.19,5.93,6.16,1442963,0
+RES.US,D,20241112,000000,6.17,6.265,5.99,6,1088356,0
+RES.US,D,20241113,000000,6.03,6.06,5.855,5.9,1455093,0
+RES.US,D,20241114,000000,5.97,6.035,5.825,5.91,1299280,0
+RES.US,D,20241115,000000,5.97,6,5.7,5.73,1034176,0
+RES.US,D,20241118,000000,5.81,5.94,5.78,5.86,1186064,0
+RES.US,D,20241119,000000,5.74,5.915,5.74,5.84,1000351,0
+RES.US,D,20241120,000000,5.86,5.9899,5.825,5.97,1109743,0
+RES.US,D,20241121,000000,6.015,6.25,5.99,6.15,1122551,0
+RES.US,D,20241122,000000,6.195,6.44,6.16,6.43,1589558,0
+RES.US,D,20241125,000000,6.49,6.56,6.32,6.36,1501104,0
+RES.US,D,20241126,000000,6.42,6.425,6.24,6.34,1112788,0
+RES.US,D,20241127,000000,6.35,6.52,6.345,6.42,927116,0
+RES.US,D,20241129,000000,6.505,6.505,6.36,6.44,600153,0
+RES.US,D,20241202,000000,6.48,6.48,6.3,6.43,1866508,0
+RES.US,D,20241203,000000,6.56,6.56,6.3,6.43,943585,0
+RES.US,D,20241204,000000,6.405,6.49,6.2,6.35,1281917,0
+RES.US,D,20241205,000000,6.385,6.505,6.35,6.38,742120,0
+RES.US,D,20241206,000000,6.3,6.36,5.81,5.84,1714997,0
+RES.US,D,20241209,000000,5.9,5.95,5.75,5.84,1609523,0
+RES.US,D,20241210,000000,5.875,6.345,5.81,6.13,1778449,0
+RES.US,D,20241211,000000,6.16,6.375,6.04,6.3,1668569,0
+RES.US,D,20241212,000000,6.31,6.38,6.095,6.16,1276780,0
+RES.US,D,20241213,000000,6.15,6.17,6.035,6.1,1805213,0
+RES.US,D,20241216,000000,6.02,6.06,5.9,5.98,1459163,0
+RES.US,D,20241217,000000,5.88,5.97,5.83,5.93,1403926,0
+RES.US,D,20241218,000000,5.97,6.02,5.655,5.73,1529954,0
+RES.US,D,20241219,000000,5.855,5.87,5.605,5.65,1664123,0
+RES.US,D,20241220,000000,5.54,5.73,5.54,5.63,7968798,0
+RES.US,D,20241223,000000,5.635,5.785,5.6,5.71,1373125,0
+RES.US,D,20241224,000000,5.74,5.765,5.605,5.73,394713,0
+RES.US,D,20241226,000000,5.7,5.8,5.5955,5.78,1186958,0
+RES.US,D,20241227,000000,5.8,5.86,5.72,5.78,840806,0
+RES.US,D,20241230,000000,5.79,5.92,5.69,5.85,1194152,0
+RES.US,D,20241231,000000,5.875,6.02,5.85,5.94,880672,0
+RES.US,D,20250102,000000,6.05,6.24,6.05,6.13,901450,0
+RES.US,D,20250103,000000,6.18,6.18,6.05,6.17,1666070,0
+RES.US,D,20250106,000000,6.21,6.29,6.11,6.14,1470998,0
+RES.US,D,20250107,000000,6.17,6.27,6.1,6.23,1252768,0
+RES.US,D,20250108,000000,6.17,6.25,6.13,6.17,1168811,0
+RES.US,D,20250110,000000,6.3,6.43,6.195,6.35,1713417,0
+RES.US,D,20250113,000000,6.36,6.51,6.34,6.41,1109315,0
+RES.US,D,20250114,000000,6.38,6.62,6.34,6.59,1398766,0
+RES.US,D,20250115,000000,6.6,6.92,6.59,6.88,1362098,0
+RES.US,D,20250116,000000,6.765,6.99,6.72,6.96,1563069,0
+RES.US,D,20250117,000000,7,7.17,7,7.01,2031783,0
+RES.US,D,20250121,000000,7.045,7.09,6.86,6.97,1382038,0
+RES.US,D,20250122,000000,6.9,6.92,6.64,6.7,1854292,0
+RES.US,D,20250123,000000,6.68,6.97,6.58,6.86,2189344,0
+RES.US,D,20250124,000000,6.93,6.94,6.675,6.77,1298608,0
+RES.US,D,20250127,000000,6.77,6.77,6.5,6.57,1391065,0
+RES.US,D,20250128,000000,6.6,6.745,6.4,6.44,1785961,0
+RES.US,D,20250129,000000,6.425,6.535,6.29,6.42,2129846,0
+RES.US,D,20250130,000000,7,7.04,5.97,6.17,3342835,0
+RES.US,D,20250131,000000,6.3,6.3303,6.085,6.13,2216936,0
+RES.US,D,20250203,000000,6.03,6.37,6.02,6.26,2387215,0
+RES.US,D,20250204,000000,6.251,6.4539,6.21,6.39,1136058,0
+RES.US,D,20250205,000000,6.44,6.446,6.21,6.22,1456034,0
+RES.US,D,20250206,000000,6.29,6.29,5.95,5.96,1342327,0
+RES.US,D,20250207,000000,5.97,6.03,5.79,5.81,1251200,0
+RES.US,D,20250210,000000,5.89,6.03,5.82,5.97,839867,0
+RES.US,D,20250211,000000,6.01,6.21,5.95,6.11,905626,0
+RES.US,D,20250212,000000,6.01,6.1,5.96,6.03,1492327,0
+RES.US,D,20250213,000000,6.04,6.1,5.93,6.07,750013,0
+RES.US,D,20250214,000000,6.125,6.19,6.065,6.12,532560,0
+RES.US,D,20250218,000000,6.14,6.38,6.13,6.28,1102524,0
+RES.US,D,20250219,000000,6.28,6.3,6.07,6.08,873106,0
+RES.US,D,20250220,000000,6.095,6.13,6.0149,6.1,939852,0
+RES.US,D,20250221,000000,6.18,6.18,5.89,5.91,1726863,0
+RES.US,D,20250224,000000,5.92,6.045,5.91,5.91,1493268,0
+RES.US,D,20250225,000000,5.89,5.93,5.6,5.67,1716062,0
+RES.US,D,20250226,000000,5.64,5.685,5.505,5.53,1810551,0
+RES.US,D,20250227,000000,5.53,5.655,5.475,5.58,1383243,0
+RES.US,D,20250228,000000,5.5274,5.595,5.41,5.58,1877715,0
+RES.US,D,20250303,000000,5.61,5.615,5.23,5.28,1840569,0
+RES.US,D,20250304,000000,5.21,5.4,5.055,5.29,2310677,0
+RES.US,D,20250305,000000,5.17,5.201,5.035,5.18,1915123,0
+RES.US,D,20250306,000000,5.116,5.25,5.05,5.24,1652340,0
+RES.US,D,20250307,000000,5.24,5.515,5.24,5.41,1933173,0
+RES.US,D,20250310,000000,5.32,5.53,5.29,5.4,1896583,0
+RES.US,D,20250311,000000,5.451,5.585,5.26,5.29,1682605,0
+RES.US,D,20250312,000000,5.305,5.41,5.16,5.3,1394487,0
+RES.US,D,20250313,000000,5.29,5.47,5.17,5.23,1392446,0
+RES.US,D,20250314,000000,5.25,5.395,5.25,5.34,1207297,0
+RES.US,D,20250317,000000,5.34,5.465,5.24,5.36,1649648,0
+RES.US,D,20250318,000000,5.38,5.45,5.27,5.37,1304952,0
+RES.US,D,20250319,000000,5.36,5.57,5.35,5.53,2365688,0
+RES.US,D,20250320,000000,5.47,5.605,5.42,5.48,1353721,0
+RES.US,D,20250321,000000,5.434,5.565,5.34,5.48,8759812,0
+RES.US,D,20250324,000000,5.545,5.61,5.47,5.55,1591573,0
+RES.US,D,20250325,000000,5.574,5.73,5.56,5.59,1572938,0
+RES.US,D,20250326,000000,5.6163,5.7544,5.56,5.56,968488,0
+RES.US,D,20250327,000000,5.54,5.645,5.52,5.62,1071011,0
+RES.US,D,20250328,000000,5.62,5.64,5.38,5.46,1083415,0
+RES.US,D,20250331,000000,5.43,5.51,5.39,5.5,1322080,0
+RES.US,D,20250401,000000,5.495,5.61,5.41,5.58,1248740,0
+RES.US,D,20250402,000000,5.56,5.75,5.51,5.72,1213831,0
+RES.US,D,20250403,000000,5.34,5.372,4.89,4.92,2084156,0
+RES.US,D,20250404,000000,4.65,4.685,4.245,4.32,2581232,0
+RES.US,D,20250407,000000,4.195,4.7,4.1,4.44,3053283,0
+RES.US,D,20250408,000000,4.7,4.74,4.21,4.3,2189410,0
+RES.US,D,20250409,000000,4.235,4.97,4.185,4.9,3132010,0
+RES.US,D,20250410,000000,4.75,4.75,4.4549,4.66,2496870,0
+RES.US,D,20250411,000000,4.69,4.84,4.565,4.84,2026591,0
+RES.US,D,20250414,000000,4.85,4.96,4.705,4.76,1680541,0
+RES.US,D,20250415,000000,4.805,4.9,4.78,4.79,1764178,0
+RES.US,D,20250416,000000,4.82,4.975,4.81,4.86,1875237,0
+RES.US,D,20250417,000000,4.925,5.11,4.9,5.03,1677074,0
+RES.US,D,20250421,000000,4.95,4.97,4.84,4.94,1516809,0
+RES.US,D,20250422,000000,4.99,5.06,4.8844,5,1916908,0
+RES.US,D,20250423,000000,5.14,5.215,4.92,4.93,2813724,0
+RES.US,D,20250424,000000,5.42,5.42,4.905,4.97,2387244,0
+RES.US,D,20250425,000000,4.81,5.07,4.79,5.06,1371078,0
+RES.US,D,20250428,000000,5.0649,5.09,4.93,4.99,1102336,0
+RES.US,D,20250429,000000,4.97,5.035,4.89,4.98,1040399,0
+RES.US,D,20250430,000000,4.87,4.9,4.67,4.73,1531420,0
+RES.US,D,20250501,000000,4.725,4.9555,4.72,4.86,1438295,0
+RES.US,D,20250502,000000,4.93,5.03,4.87,5.02,933605,0
+RES.US,D,20250505,000000,4.91,4.96,4.84,4.84,914950,0
+RES.US,D,20250506,000000,4.905,4.93,4.7499,4.76,900832,0
+RES.US,D,20250507,000000,4.8,4.8,4.63,4.66,1148075,0
+RES.US,D,20250508,000000,4.705,4.845,4.69,4.76,930003,0
+RES.US,D,20250509,000000,4.81,4.86,4.755,4.77,834090,0
+RES.US,D,20250512,000000,5,5.14,4.935,4.96,1597808,0
+RES.US,D,20250513,000000,4.99,5.05,4.91,4.97,1132954,0
+RES.US,D,20250514,000000,4.895,5,4.87,4.95,1061279,0
+RES.US,D,20250515,000000,4.88,4.9,4.74,4.84,821310,0
+RES.US,D,20250516,000000,4.845,4.87,4.74,4.81,792253,0
+RES.US,D,20250519,000000,4.75,4.775,4.66,4.75,802762,0
+RES.US,D,20250520,000000,4.73,4.74,4.66,4.66,1304973,0
+RES.US,D,20250521,000000,4.65,4.65,4.52,4.54,996979,0
+RES.US,D,20250522,000000,4.495,4.565,4.395,4.53,1049727,0
+RES.US,D,20250523,000000,4.445,4.525,4.44,4.52,918808,0
+RES.US,D,20250527,000000,4.57,4.586,4.47,4.56,1068873,0
+RES.US,D,20250528,000000,4.61,4.615,4.485,4.49,1157913,0
+RES.US,D,20250529,000000,4.545,4.58,4.485,4.55,1124268,0
+RES.US,D,20250530,000000,4.51,4.53,4.435,4.44,1171444,0
+RES.US,D,20250602,000000,4.53,4.6,4.425,4.5,1060175,0
+RES.US,D,20250603,000000,4.515,4.7799,4.4,4.73,1062527,0
+RES.US,D,20250604,000000,4.705,4.77,4.55,4.59,1421176,0
+RES.US,D,20250605,000000,4.625,4.64,4.5482,4.57,1072827,0
+RES.US,D,20250606,000000,4.7,4.74,4.635,4.64,1318783,0
+RES.US,D,20250609,000000,4.685,4.84,4.62,4.76,1284164,0
+RES.US,D,20250610,000000,4.82,5.06,4.8,4.95,1536848,0
+RES.US,D,20250611,000000,4.98,5.01,4.845,4.95,3077614,0
+RES.US,D,20250612,000000,4.88,4.91,4.8,4.87,1149935,0
+RES.US,D,20250613,000000,5.05,5.1,4.915,5.07,1900787,0
+RES.US,D,20250616,000000,5.01,5.105,4.935,5.06,1566517,0
+RES.US,D,20250617,000000,5.11,5.3,5.06,5.2,1861141,0
+RES.US,D,20250618,000000,5.2,5.3,5.17,5.2,1857792,0
+RES.US,D,20250620,000000,5.235,5.27,5.13,5.14,2901401,0
+RES.US,D,20250623,000000,5.14,5.17,4.75,4.79,1997224,0
+RES.US,D,20250624,000000,4.72,4.89,4.69,4.75,1717041,0
+RES.US,D,20250625,000000,4.755,4.755,4.57,4.66,1871534,0
+RES.US,D,20250626,000000,4.64,4.73,4.64,4.72,1278392,0
+RES.US,D,20250627,000000,4.775,4.84,4.71,4.75,2370843,0
+RES.US,D,20250630,000000,4.7,4.78,4.695,4.73,1381112,0
+RES.US,D,20250701,000000,4.705,5.05,4.655,4.95,2345657,0
+RES.US,D,20250702,000000,5.0288,5.16,4.9,5.15,1637832,0
+RES.US,D,20250703,000000,5.11,5.215,5.07,5.18,1789433,0
+RES.US,D,20250707,000000,5.1509,5.245,5.025,5.13,2212886,0
+RES.US,D,20250708,000000,5.125,5.47,5.11,5.39,2504457,0
+RES.US,D,20250709,000000,5.355,5.41,5.205,5.22,1709481,0
+RES.US,D,20250710,000000,5.16,5.255,5.045,5.2,1719396,0
+RES.US,D,20250711,000000,5.155,5.26,5.11,5.15,1089021,0
+RES.US,D,20250714,000000,5.075,5.09,4.94,4.98,1789896,0
+RES.US,D,20250715,000000,4.88,4.935,4.72,4.72,4184987,0
+RES.US,D,20250716,000000,4.67,4.74,4.61,4.65,2416135,0
+RES.US,D,20250717,000000,4.62,4.775,4.59,4.74,1704108,0
+RES.US,D,20250718,000000,4.79,4.85,4.68,4.77,2028414,0
+RES.US,D,20250721,000000,4.79,4.85,4.66,4.67,980310,0
+RES.US,D,20250722,000000,4.67,4.82,4.645,4.77,1299639,0
+RES.US,D,20250723,000000,4.81,5.055,4.805,5,2085859,0
+RES.US,D,20250724,000000,4.645,4.82,4.385,4.81,4109398,0
+RES.US,D,20250725,000000,4.82,4.87,4.79,4.8,1721711,0
+RES.US,D,20250728,000000,4.87,5,4.845,4.95,2272806,0
+RES.US,D,20250729,000000,4.93,4.98,4.835,4.92,1673368,0
+RES.US,D,20250730,000000,4.86,4.88,4.72,4.77,2285178,0
+RES.US,D,20250731,000000,4.72,4.805,4.61,4.65,1816620,0
+RES.US,D,20250801,000000,4.6,4.6,4.41,4.47,2241933,0
+RES.US,D,20250804,000000,4.455,4.51,4.41,4.44,2017207,0
+RES.US,D,20250805,000000,4.48,4.605,4.45,4.58,1501293,0
+RES.US,D,20250806,000000,4.605,4.71,4.51,4.52,3360166,0
+RES.US,D,20250807,000000,4.59,4.66,4.48,4.48,1969764,0
+RES.US,D,20250808,000000,4.52,4.6094,4.48,4.58,1644827,0
+RES.US,D,20250811,000000,4.59,4.61,4.45,4.48,1487149,0
+RES.US,D,20250812,000000,4.51,4.67,4.485,4.58,2710745,0
+RES.US,D,20250813,000000,4.56,4.62,4.505,4.61,2747543,0
+RES.US,D,20250814,000000,4.53,4.54,4.35,4.43,1581632,0
+RES.US,D,20250815,000000,4.42,4.46,4.37,4.38,2049745,0
+RES.US,D,20250818,000000,4.35,4.5,4.32,4.43,1383358,0
+RES.US,D,20250819,000000,4.45,4.485,4.345,4.38,1268818,0
+RES.US,D,20250820,000000,4.4,4.44,4.35,4.38,1440880,0
+RES.US,D,20250821,000000,4.36,4.49,4.34,4.46,1046042,0
+RES.US,D,20250822,000000,4.48,4.79,4.46,4.76,1563311,0
+RES.US,D,20250825,000000,4.735,4.79,4.69,4.74,940390,0
+RES.US,D,20250826,000000,4.728,4.7753,4.645,4.66,1754242,0
+RES.US,D,20250827,000000,4.63,4.79,4.63,4.68,1074008,0
+RES.US,D,20250828,000000,4.71,4.755,4.635,4.73,916832,0
+RES.US,D,20250829,000000,4.73,4.8101,4.725,4.77,797752,0
+RES.US,D,20250902,000000,4.75,4.815,4.69,4.78,733802,0
+RES.US,D,20250903,000000,4.73,4.81,4.58,4.62,1076641,0
+RES.US,D,20250904,000000,4.63,4.8,4.57,4.8,1202160,0
+RES.US,D,20250905,000000,4.73,4.83,4.69,4.73,2204528,0
+RES.US,D,20250908,000000,4.73,4.76,4.61,4.71,1455300,0
+RES.US,D,20250909,000000,4.75,4.81,4.59,4.59,1415381,0
+RES.US,D,20250910,000000,4.55,4.7,4.54,4.64,1712232,0
+RES.US,D,20250911,000000,4.585,4.7,4.57,4.65,2277186,0
+RES.US,D,20250912,000000,4.67,4.71,4.46,4.47,1138301,0
+RES.US,D,20250915,000000,4.52,4.575,4.47,4.48,1092072,0
+RES.US,D,20250916,000000,4.47,4.61,4.46,4.6,1071063,0
+RES.US,D,20250917,000000,4.57,4.705,4.51,4.56,1051570,0
+RES.US,D,20250918,000000,4.58,4.63,4.485,4.61,1426195,0
+RES.US,D,20250919,000000,4.6,4.6,4.5,4.51,3271119,0
+RES.US,D,20250922,000000,4.48,4.575,4.41,4.53,1477505,0
+RES.US,D,20250923,000000,4.56,4.87,4.56,4.69,1412759,0
+RES.US,D,20250924,000000,4.74,4.83,4.71,4.75,1250195,0
+RES.US,D,20250925,000000,4.73,4.79,4.69,4.79,1110500,0
+RES.US,D,20250926,000000,4.8,4.96,4.8,4.87,743151,0
+RES.US,D,20250929,000000,4.81,4.85,4.705,4.84,1444583,0
+RES.US,D,20250930,000000,4.81,4.81,4.64,4.76,1201328,0
+RES.US,D,20251001,000000,4.72,4.835,4.7,4.78,1281471,0
+RES.US,D,20251002,000000,4.765,4.81,4.635,4.66,1192043,0
+RES.US,D,20251003,000000,4.715,4.85,4.715,4.79,1362173,0
+RES.US,D,20251006,000000,4.8,4.88,4.755,4.79,774984,0
+RES.US,D,20251007,000000,4.78,4.81,4.69,4.75,1060008,0
+RES.US,D,20251008,000000,4.77,4.8,4.7,4.76,620793,0
+RES.US,D,20251009,000000,4.73,4.8017,4.54,4.54,965247,0
+RES.US,D,20251010,000000,4.5,4.52,4.215,4.23,1489078,0
+RES.US,D,20251013,000000,4.3,4.35,4.175,4.32,1186221,0
+RES.US,D,20251014,000000,4.2,4.37,4.18,4.32,1156909,0
+RES.US,D,20251015,000000,4.375,4.45,4.32,4.33,1978751,0
+RES.US,D,20251016,000000,4.38,4.4,4.215,4.33,1269767,0
+RES.US,D,20251017,000000,4.27,4.4,4.24,4.34,1470327,0
+RES.US,D,20251020,000000,4.365,4.49,4.36,4.48,1032374,0
+RES.US,D,20251021,000000,4.45,4.58,4.45,4.52,1268905,0
+RES.US,D,20251022,000000,4.56,4.65,4.465,4.55,1098847,0
+RES.US,D,20251023,000000,4.62,4.79,4.6,4.77,2189940,0
+RES.US,D,20251024,000000,4.76,4.865,4.76,4.77,1251038,0
+RES.US,D,20251027,000000,4.763,4.895,4.76,4.78,1383367,0
+RES.US,D,20251028,000000,4.77,4.815,4.735,4.81,1213366,0
+RES.US,D,20251029,000000,4.815,5.045,4.81,5,1959958,0
+RES.US,D,20251030,000000,5.215,5.6,5.1503,5.59,3122540,0
+RES.US,D,20251031,000000,5.59,5.59,5.165,5.2,2072291,0
+RES.US,D,20251103,000000,5.22,5.495,5.165,5.36,1434854,0
+RES.US,D,20251104,000000,5.26,5.58,5.26,5.42,2722859,0
+RES.US,D,20251105,000000,5.41,5.49,5.36,5.41,1654162,0
+RES.US,D,20251106,000000,5.42,5.505,5.36,5.43,1361808,0
+RES.US,D,20251107,000000,5.44,5.5,5.34,5.49,1435217,0
+RES.US,D,20251110,000000,5.5,5.56,5.345,5.48,1942664,0
+RES.US,D,20251111,000000,5.55,5.73,5.55,5.68,1429947,0
+RES.US,D,20251112,000000,5.62,5.67,5.46,5.5,2061779,0
+RES.US,D,20251113,000000,5.51,5.57,5.2943,5.38,2079296,0
+RES.US,D,20251114,000000,5.36,5.415,5.28,5.4,1445133,0
+RES.US,D,20251117,000000,5.4,5.51,5.2248,5.24,1526183,0
+RES.US,D,20251118,000000,5.19,5.36,5.17,5.31,1393530,0
+RES.US,D,20251119,000000,5.18,5.28,5.14,5.2,1652146,0
+RES.US,D,20251120,000000,5.175,5.335,5.025,5.06,2801685,0
+RES.US,D,20251121,000000,5.06,5.28,4.995,5.26,2051937,0
+RES.US,D,20251124,000000,5.21,5.2633,5.145,5.22,1571969,0
+RES.US,D,20251125,000000,5.15,5.2999,5.15,5.26,2324321,0
+RES.US,D,20251126,000000,5.23,5.33,5.22,5.29,2032132,0
+RES.US,D,20251128,000000,5.26,5.36,5.246,5.32,624412,0
+RES.US,D,20251201,000000,5.32,5.49,5.32,5.38,1359503,0
+RES.US,D,20251202,000000,5.36,5.44,5.25,5.4,1193334,0
+RES.US,D,20251203,000000,5.45,5.75,5.44,5.75,1332294,0
+RES.US,D,20251204,000000,5.7,5.82,5.67,5.79,1152631,0
+RES.US,D,20251205,000000,5.83,5.905,5.8001,5.84,1393996,0
+RES.US,D,20251208,000000,5.8,5.885,5.73,5.81,2070371,0
+RES.US,D,20251209,000000,5.7875,5.87,5.74,5.86,1216168,0
+RES.US,D,20251210,000000,5.86,5.94,5.7845,5.87,1845767,0
+RES.US,D,20251211,000000,5.83,5.955,5.8,5.82,1889783,0
+RES.US,D,20251212,000000,5.88,5.915,5.645,5.68,1644970,0
+RES.US,D,20251215,000000,5.7,5.755,5.6,5.74,1638828,0
+RES.US,D,20251216,000000,5.62,5.65,5.3702,5.49,2541514,0
+RES.US,D,20251217,000000,5.535,5.675,5.53,5.66,2341766,0
+RES.US,D,20251218,000000,5.627,5.675,5.53,5.59,2325078,0
+RES.US,D,20251219,000000,5.63,5.715,5.53,5.55,4067775,0
+RES.US,D,20251222,000000,5.61,5.76,5.54,5.56,1396647,0
+RES.US,D,20251223,000000,5.585,5.61,5.36,5.45,2371569,0
+RES.US,D,20251224,000000,5.47,5.49,5.385,5.46,832620,0
+RES.US,D,20251226,000000,5.44,5.46,5.39,5.43,873644,0
+RES.US,D,20251229,000000,5.45,5.485,5.41,5.42,983282,0
+RES.US,D,20251230,000000,5.45,5.535,5.45,5.47,1335037,0
+RES.US,D,20251231,000000,5.47,5.51,5.41,5.44,1260098,0
+RES.US,D,20260102,000000,5.46,5.61,5.32,5.53,2109506,0
+RES.US,D,20260105,000000,5.86,5.92,5.49,5.78,3313621,0
+RES.US,D,20260106,000000,5.775,5.82,5.635,5.66,2069443,0
+RES.US,D,20260107,000000,5.7,5.725,5.5746,5.64,1535243,0
+RES.US,D,20260108,000000,5.67,6.02,5.66,5.93,2051107,0
+RES.US,D,20260109,000000,5.97,5.99,5.845,5.91,1363000,0
+RES.US,D,20260112,000000,5.94,6.07,5.85,5.98,3449394,0
+RES.US,D,20260113,000000,6.07,6.145,5.99,6.02,2226212,0
+RES.US,D,20260114,000000,6.095,6.325,6.09,6.2,2179008,0
+RES.US,D,20260115,000000,6.125,6.19,6.03,6.19,1835228,0
+RES.US,D,20260116,000000,6.2,6.2,6.1,6.13,1477601,0
+RES.US,D,20260120,000000,6.15,6.2,6.0501,6.08,1540453,0
+RES.US,D,20260121,000000,6.21,6.39,6.2,6.37,1861921,0
+RES.US,D,20260122,000000,6.38,6.55,6.33,6.52,1957896,0
+RES.US,D,20260123,000000,6.61,6.7692,6.42,6.43,1880737,0
+RES.US,D,20260126,000000,6.609,6.609,6.35,6.36,1695985,0
+RES.US,D,20260127,000000,6.39,6.54,6.34,6.52,1562244,0
+RES.US,D,20260128,000000,6.59,6.64,6.25,6.35,2169422,0
+RES.US,D,20260129,000000,6.58,6.85,6.56,6.7,4464116,0
+RES.US,D,20260130,000000,6.56,6.69,6.5199,6.65,3797582,0
+RES.US,D,20260202,000000,6.44,6.82,6.43,6.62,3734216,0
+RES.US,D,20260203,000000,5.43,5.785,5.07,5.47,8254103,0
+RES.US,D,20260204,000000,5.48,5.88,5.47,5.66,3816081,0
+RES.US,D,20260205,000000,5.6,5.73,5.32,5.42,4490204,0
+RES.US,D,20260206,000000,5.45,5.86,5.43,5.77,2975632,0
+RES.US,D,20260209,000000,5.705,5.77,5.6,5.72,2416443,0
+RES.US,D,20260210,000000,5.675,5.68,5.5,5.54,1633561,0
+RES.US,D,20260211,000000,5.675,5.81,5.65,5.74,2080989,0
+RES.US,D,20260212,000000,5.71,5.715,5.49,5.63,2135224,0
+RES.US,D,20260213,000000,5.65,5.885,5.63,5.82,2845015,0
+RES.US,D,20260217,000000,5.84,5.86,5.65,5.76,2354817,0
+RES.US,D,20260218,000000,5.745,5.985,5.745,5.96,2707042,0
diff --git a/daily/us/nyse stocks/2/rf.us.txt b/daily/us/nyse stocks/2/rf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ee051644a258b937053665c6f1c733f84ba034a1
--- /dev/null
+++ b/daily/us/nyse stocks/2/rf.us.txt	
@@ -0,0 +1,6224 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RF.US,D,20010514,000000,8.52676,8.6258,8.49706,8.61752,483542.60244299384,0
+RF.US,D,20010515,000000,17.1334,17.3584,17.0584,17.336,516270.6255634655,0
+RF.US,D,20010516,000000,17.1918,17.7119,17.1187,17.7031,824653.1522061243,0
+RF.US,D,20010517,000000,17.6574,17.7645,17.4703,17.5365,701464.8444295153,0
+RF.US,D,20010518,000000,17.4411,17.5104,17.3116,17.4411,1100471.9478783235,0
+RF.US,D,20010521,000000,17.485,17.5365,17.3116,17.3788,973006.9100701697,0
+RF.US,D,20010522,000000,17.4479,17.8228,17.2551,17.6068,878601.5601604135,0
+RF.US,D,20010525,000000,17.5677,17.6808,17.4479,17.4548,446703.16826693306,0
+RF.US,D,20010529,000000,17.411,17.6865,17.3515,17.6574,742587.1695927819,0
+RF.US,D,20010530,000000,17.6574,17.7324,17.5024,17.5024,694554.3058670646,0
+RF.US,D,20010531,000000,17.5365,17.7937,17.4255,17.7324,591107.7535735957,0
+RF.US,D,20010601,000000,17.6865,17.7645,17.4703,17.7566,609201.4534263288,0
+RF.US,D,20010604,000000,17.7937,17.8609,17.629,17.8228,455746.42430251243,0
+RF.US,D,20010605,000000,17.8151,18.0468,17.7937,18.0468,625814.4702765178,0
+RF.US,D,20010606,000000,18.0468,18.0468,17.6738,17.8921,717093.1352052097,0
+RF.US,D,20010607,000000,17.8609,17.8921,17.6738,17.8228,704752.7410828421,0
+RF.US,D,20010608,000000,17.8764,17.8764,17.5434,17.6651,595875.3064035332,0
+RF.US,D,20010611,000000,17.6651,17.779,17.5677,17.5677,661665.0710743302,0
+RF.US,D,20010612,000000,17.5365,17.5434,17.3291,17.5171,1576778.507936551,0
+RF.US,D,20010613,000000,17.6574,17.6651,17.3584,17.3875,2212132.1911766883,0
+RF.US,D,20010614,000000,17.336,17.3515,16.8393,17.0643,3323785.2466935185,0
+RF.US,D,20010615,000000,17.1187,17.4334,17.0428,17.3584,6262551.839690871,0
+RF.US,D,20010618,000000,17.3515,17.5834,17.222,17.4947,1200796.9493204358,0
+RF.US,D,20010619,000000,17.485,17.8453,17.4772,17.7859,1515268.5537752213,0
+RF.US,D,20010620,000000,17.7566,18.1482,17.7031,17.9914,1085178.4023584262,0
+RF.US,D,20010621,000000,18.0323,18.4238,17.9825,18.4072,1377109.1238231794,0
+RF.US,D,20010622,000000,18.4004,18.4549,18.0254,18.0323,1006230.890118681,0
+RF.US,D,20010625,000000,18.004,18.2758,18.004,18.0712,907386.5716791332,0
+RF.US,D,20010626,000000,18.0254,18.1482,17.9066,18.0645,1848974.661699708,0
+RF.US,D,20010627,000000,18.0128,18.3039,17.8921,18.0128,753108.028153085,0
+RF.US,D,20010628,000000,18.0927,18.4004,18.0128,18.3039,1046525.5935759315,0
+RF.US,D,20010629,000000,18.3039,19.0256,18.0645,18.4549,2422326.541154188,0
+RF.US,D,20010702,000000,18.1774,18.5981,18.1404,18.527,1176789.7588910284,0
+RF.US,D,20010703,000000,18.3419,18.5143,18.3098,18.4705,446214.39912046795,0
+RF.US,D,20010705,000000,18.4472,18.5065,18.3731,18.3838,432889.2789236058,0
+RF.US,D,20010706,000000,18.415,18.415,18.0196,18.1161,1739278.8467478747,0
+RF.US,D,20010709,000000,18.2135,18.2202,17.9202,18.0839,1025310.3428718928,0
+RF.US,D,20010710,000000,18.1082,18.1161,17.8151,17.8151,1865587.6785498967,0
+RF.US,D,20010712,000000,17.9008,18.1696,17.7177,18.1161,435023.0232226779,0
+RF.US,D,20010713,000000,18.0468,18.4764,17.9504,18.4004,696038.0693474087,0
+RF.US,D,20010716,000000,18.3098,18.4842,18.1774,18.2416,596038.5717276627,0
+RF.US,D,20010717,000000,18.2504,18.5669,18.1696,18.5143,433381.1285478915,0
+RF.US,D,20010718,000000,18.4004,18.7169,18.3419,18.6409,732549.946049257,0
+RF.US,D,20010719,000000,18.6848,18.7403,18.3663,18.4764,1038140.5329666284,0
+RF.US,D,20010720,000000,18.3342,18.4403,18.2758,18.2758,600651.0738409684,0
+RF.US,D,20010723,000000,18.2592,18.3926,18.1774,18.2416,910510.1761823972,0
+RF.US,D,20010724,000000,18.2416,18.3244,18.0645,18.1161,606237.0069434505,0
+RF.US,D,20010725,000000,18.1161,18.1628,17.8014,17.9825,1158694.0053864284,0
+RF.US,D,20010726,000000,17.9825,18.3039,17.8453,18.2504,994882.4098523924,0
+RF.US,D,20010727,000000,18.2135,18.4764,18.2056,18.4472,614623.0943787378,0
+RF.US,D,20010730,000000,18.3419,18.5669,18.3244,18.4325,1095535.9955945997,0
+RF.US,D,20010731,000000,18.4325,18.5582,18.3575,18.4549,1170866.0000549182,0
+RF.US,D,20010801,000000,18.4705,18.5981,18.2972,18.5825,837811.9266010365,0
+RF.US,D,20010802,000000,18.5738,18.6848,18.4325,18.527,426640.0162652009,0
+RF.US,D,20010803,000000,18.4978,18.6546,18.4472,18.6546,668411.3174866978,0
+RF.US,D,20010806,000000,18.6546,18.7403,18.5065,18.5065,639460.9869919616,0
+RF.US,D,20010807,000000,18.5065,18.7169,18.4842,18.6263,708868.259442175,0
+RF.US,D,20010808,000000,18.4978,18.6059,18.4238,18.4549,533539.784188013,0
+RF.US,D,20010809,000000,18.4238,18.4842,18.2894,18.4472,727616.0474173796,0
+RF.US,D,20010810,000000,18.4238,18.6546,18.1482,18.4549,586831.0235420103,0
+RF.US,D,20010813,000000,18.4618,18.5348,18.4004,18.4705,588475.9986946173,0
+RF.US,D,20010814,000000,18.527,18.6497,18.3039,18.4004,371046.6331583149,0
+RF.US,D,20010815,000000,18.3419,18.5523,18.1988,18.2504,398674.4118449694,0
+RF.US,D,20010816,000000,18.1774,18.4004,18.1482,18.3838,360361.4824479388,0
+RF.US,D,20010817,000000,18.1696,18.4004,18.1161,18.2056,721368.8384108517,0
+RF.US,D,20010820,000000,18.2416,18.3731,18.1082,18.1628,667258.1919583764,0
+RF.US,D,20010821,000000,18.1082,18.4004,17.9592,18.1161,445222.48526439915,0
+RF.US,D,20010822,000000,18.1404,18.3186,18.1161,18.2135,337002.21918537206,0
+RF.US,D,20010823,000000,18.2056,18.3244,18.0196,18.0196,326637.4381676445,0
+RF.US,D,20010824,000000,18.0468,18.1404,17.6943,17.7937,717583.9580035519,0
+RF.US,D,20010827,000000,17.7937,17.9339,17.3291,17.336,690939.8785654583,0
+RF.US,D,20010828,000000,17.3584,17.5104,17.2951,17.3213,760676.7621417614,0
+RF.US,D,20010829,000000,17.3584,17.3584,17.0283,17.0643,718080.9417575146,0
+RF.US,D,20010830,000000,17.1558,17.3515,16.9318,16.998,1120207.542405853,0
+RF.US,D,20010831,000000,16.924,17.1772,16.8763,16.9503,529761.0647363339,0
+RF.US,D,20010904,000000,16.9503,17.3875,16.5695,17.184,1674471.7544997158,0
+RF.US,D,20010905,000000,17.0643,17.2006,16.8997,17.073,885673.3103951169,0
+RF.US,D,20010906,000000,17.035,17.0643,16.5987,16.7516,846366.4134901507,0
+RF.US,D,20010907,000000,16.7176,16.7176,16.2909,16.3212,705412.9901609547,0
+RF.US,D,20010910,000000,16.3076,16.5461,16.0524,16.329,1142739.1839624853,0
+RF.US,D,20010917,000000,16.0455,16.1118,14.9772,15.8342,1319385.0768950009,0
+RF.US,D,20010918,000000,15.9082,16.4478,15.7729,16.2238,1212806.7054907398,0
+RF.US,D,20010919,000000,16.215,16.5763,15.6404,16.0963,920707.5845722415,0
+RF.US,D,20010920,000000,16.1362,16.1362,15.5771,15.6822,1671680.8416002805,0
+RF.US,D,20010921,000000,15.1058,15.7534,14.8351,15.4905,1888449.958058501,0
+RF.US,D,20010924,000000,15.617,16.0455,15.617,15.8858,1024982.7853976191,0
+RF.US,D,20010925,000000,15.9433,16.2909,15.8927,16.1633,1066095.8691274754,0
+RF.US,D,20010926,000000,16.2705,16.2909,16.0455,16.1633,1191260.8168346272,0
+RF.US,D,20010927,000000,16.1633,16.2909,16.0719,16.2472,1493227.735016982,0
+RF.US,D,20010928,000000,16.2909,16.7672,16.2082,16.6454,1643390.7601837278,0
+RF.US,D,20011001,000000,16.6698,16.8694,16.2569,16.8471,1439284.4611923904,0
+RF.US,D,20011002,000000,16.8607,16.9737,16.5851,16.7594,1464939.7072521946,0
+RF.US,D,20011003,000000,16.8344,16.9386,16.6757,16.8178,1571024.1753802628,0
+RF.US,D,20011004,000000,16.701,16.8539,16.3816,16.4478,1401615.3516584465,0
+RF.US,D,20011005,000000,16.6698,16.7799,15.7661,16.0153,2266241.810803301,0
+RF.US,D,20011008,000000,16.0524,16.0592,15.1448,15.1856,1493883.8767913613,0
+RF.US,D,20011009,000000,15.2849,15.5547,15.1934,15.4281,1992727.212535786,0
+RF.US,D,20011010,000000,15.3697,15.6969,15.2022,15.5547,1341587.1073254924,0
+RF.US,D,20011011,000000,15.5713,15.8927,15.5402,15.7271,1238135.4209024075,0
+RF.US,D,20011012,000000,15.7193,15.7661,15.3823,15.4749,1378922.4984295622,0
+RF.US,D,20011015,000000,15.5626,15.8098,15.3385,15.6765,709692.8006703503,0
+RF.US,D,20011016,000000,15.7534,16.1489,15.6609,15.8439,1057709.7816921372,0
+RF.US,D,20011017,000000,15.8644,16.0378,15.4992,15.5849,393413.9825648128,0
+RF.US,D,20011018,000000,15.4905,15.7106,15.3755,15.3882,641765.1843967376,0
+RF.US,D,20011019,000000,15.5771,15.7066,15.3385,15.5158,1446686.849379076,0
+RF.US,D,20011022,000000,15.434,15.8566,15.434,15.7806,625485.8859763717,0
+RF.US,D,20011023,000000,15.8858,15.9852,15.7066,15.8342,990767.9183190031,0
+RF.US,D,20011024,000000,15.878,15.9696,15.7534,15.9356,1019880.487311976,0
+RF.US,D,20011025,000000,15.8439,16.18,15.4992,16.1489,822190.8236069063,0
+RF.US,D,20011026,000000,16.0796,16.2909,15.8995,16.2238,685514.1303092954,0
+RF.US,D,20011029,000000,16.2014,16.3212,15.7534,15.9259,1087642.7846095213,0
+RF.US,D,20011030,000000,15.8439,15.9259,15.4992,15.6822,737486.9251589549,0
+RF.US,D,20011031,000000,15.803,15.9082,15.5109,15.5158,714953.2299505069,0
+RF.US,D,20011101,000000,15.4992,15.9169,15.3697,15.8489,863137.5615347923,0
+RF.US,D,20011102,000000,15.8489,16.0455,15.6005,15.9259,624002.1224960274,0
+RF.US,D,20011105,000000,15.9082,16.4332,15.9082,16.3076,668903.1671109835,0
+RF.US,D,20011106,000000,16.2647,16.6454,16.0865,16.5851,756728.616410322,0
+RF.US,D,20011107,000000,16.5851,16.8607,16.3903,16.6319,770544.5594055161,0
+RF.US,D,20011108,000000,16.5296,16.8344,16.5227,16.623,815773.1614946745,0
+RF.US,D,20011109,000000,16.6454,16.7097,16.403,16.6757,503610.8885744031,0
+RF.US,D,20011112,000000,16.6406,16.701,16.2082,16.5851,526797.6450793993,0
+RF.US,D,20011113,000000,16.5763,16.8694,16.5763,16.81,783700.253322618,0
+RF.US,D,20011114,000000,16.8344,16.9454,16.7429,16.8928,973337.5480221928,0
+RF.US,D,20011115,000000,16.884,17.0058,16.7429,16.8013,664788.6755775841,0
+RF.US,D,20011116,000000,16.7176,16.7857,16.4974,16.6941,584199.268663032,0
+RF.US,D,20011119,000000,16.6816,16.9318,16.6757,16.8344,287167.2759385387,0
+RF.US,D,20011120,000000,16.8344,16.8607,16.5763,16.81,473183.9823808869,0
+RF.US,D,20011121,000000,16.7799,16.8178,16.5033,16.5763,476799.4365084263,0
+RF.US,D,20011123,000000,16.5033,16.8539,16.4974,16.8178,119893.22334170787,0
+RF.US,D,20011126,000000,16.8344,16.9795,16.7799,16.9386,326313.98799718573,0
+RF.US,D,20011127,000000,16.8997,17.0283,16.7516,16.81,577126.4916023852,0
+RF.US,D,20011128,000000,16.8539,16.8997,16.701,16.701,759854.2745654527,0
+RF.US,D,20011129,000000,16.7429,16.8344,16.6698,16.8013,1187810.6816831147,0
+RF.US,D,20011130,000000,16.773,16.8266,16.5763,16.5919,1083693.6120521484,0
+RF.US,D,20011203,000000,16.5461,16.5919,16.2569,16.4186,632224.9446071853,0
+RF.US,D,20011204,000000,16.4332,16.7799,16.4332,16.6941,765938.2182478512,0
+RF.US,D,20011205,000000,16.7799,17.1558,16.6698,17.0769,806400.2943330158,0
+RF.US,D,20011206,000000,17.0857,17.2151,16.9454,17.0584,1081226.1493232534,0
+RF.US,D,20011207,000000,16.9162,17.0584,16.884,17.0584,536010.3273947389,0
+RF.US,D,20011210,000000,17.0584,17.0584,16.8471,16.8763,473015.58292706,0
+RF.US,D,20011211,000000,16.8763,17.1772,16.8013,17.073,593076.1788966615,0
+RF.US,D,20011212,000000,17.184,17.222,16.9454,17.1694,536832.8149710475,0
+RF.US,D,20011213,000000,17.112,17.184,16.8013,16.8694,614135.3520582061,0
+RF.US,D,20011214,000000,16.8539,17.0283,16.6941,16.998,1058860.8535686426,0
+RF.US,D,20011217,000000,16.998,17.1694,16.9162,17.0769,898174.916189737,0
+RF.US,D,20011218,000000,17.1334,17.3213,16.9659,17.2891,801792.9263494074,0
+RF.US,D,20011219,000000,17.222,17.4703,17.1187,17.4022,1051128.8542558167,0
+RF.US,D,20011220,000000,17.3584,17.6068,17.3584,17.5171,1513129.675346431,0
+RF.US,D,20011221,000000,17.6213,17.6213,17.2376,17.4334,1495364.5597938034,0
+RF.US,D,20011224,000000,17.4703,17.5365,17.336,17.4334,283873.2183295811,0
+RF.US,D,20011226,000000,17.4197,17.5365,17.3213,17.3213,469231.7293456937,0
+RF.US,D,20011227,000000,17.3291,17.4334,17.2756,17.3116,318578.90820655954,0
+RF.US,D,20011228,000000,17.3116,17.4947,17.3116,17.4411,595875.3064035332,0
+RF.US,D,20011231,000000,17.5238,17.6369,17.4255,17.4334,845377.5801118923,0
+RF.US,D,20020102,000000,17.4548,17.4625,17.1918,17.4548,1051296.2268836694,0
+RF.US,D,20020103,000000,17.411,17.6808,17.411,17.5238,1326291.5081537282,0
+RF.US,D,20020104,000000,17.4772,17.7937,17.4772,17.6738,750150.769451771,0
+RF.US,D,20020107,000000,17.6651,17.8385,17.6651,17.7566,810347.4132385218,0
+RF.US,D,20020108,000000,17.8385,17.8385,17.5522,17.5998,859688.4532091924,0
+RF.US,D,20020109,000000,17.5677,17.7937,17.5104,17.6369,1008207.5300492544,0
+RF.US,D,20020110,000000,17.5754,17.779,17.4411,17.7119,764292.2162693008,0
+RF.US,D,20020111,000000,17.7324,17.779,17.4479,17.4703,640942.696820429,0
+RF.US,D,20020114,000000,17.5365,17.5834,17.3437,17.4947,937153.2287945573,0
+RF.US,D,20020115,000000,17.5677,17.8307,17.485,17.8307,869721.5694489637,0
+RF.US,D,20020116,000000,17.8307,17.8385,17.5754,17.6651,993072.115723779,0
+RF.US,D,20020117,000000,17.629,18.0771,17.5434,17.9202,1083202.7892538572,0
+RF.US,D,20020118,000000,17.4947,18.1851,17.2891,17.9262,1051623.784357943,0
+RF.US,D,20020122,000000,18.0196,18.0994,17.8764,18.0254,928442.6643628675,0
+RF.US,D,20020123,000000,17.9592,18.2416,17.9504,18.2056,1020868.2938642604,0
+RF.US,D,20020124,000000,18.1315,18.3342,18.1248,18.2825,597190.6704300506,0
+RF.US,D,20020125,000000,18.2825,18.3838,18.1404,18.3731,420550.93845312524,0
+RF.US,D,20020128,000000,18.3039,18.3419,18.2202,18.3186,559034.845401539,0
+RF.US,D,20020129,000000,18.2972,18.4004,17.7401,17.8307,1817734.5093633344,0
+RF.US,D,20020130,000000,17.8151,18.0839,17.4548,18.0196,1684836.5355174227,0
+RF.US,D,20020131,000000,18.0196,18.2056,17.8921,18.2056,785677.9200791146,0
+RF.US,D,20020205,000000,17.9008,18.0468,17.6943,17.9504,755578.571359811,0
+RF.US,D,20020206,000000,17.854,17.9417,17.6651,17.8064,893071.5912780893,0
+RF.US,D,20020207,000000,17.8064,18.3731,17.7566,17.8609,1705397.6980990514,0
+RF.US,D,20020208,000000,17.9066,18.1774,17.7645,18.1696,609364.7187504582,0
+RF.US,D,20020211,000000,18.1628,18.2339,17.9914,18.1901,807718.7388373537,0
+RF.US,D,20020212,000000,18.0839,18.2825,18.0468,18.1696,851299.2852960947,0
+RF.US,D,20020213,000000,18.154,18.4004,18.1315,18.3926,810509.6517367178,0
+RF.US,D,20020214,000000,18.3838,18.6341,18.2504,18.6263,1849635.9376037535,0
+RF.US,D,20020215,000000,18.6263,18.6789,18.4004,18.4549,714621.5651725404,0
+RF.US,D,20020219,000000,18.3731,18.4472,18.0771,18.2339,783867.6259505012,0
+RF.US,D,20020220,000000,18.2416,18.5582,18.1628,18.4403,1088958.1486360794,0
+RF.US,D,20020221,000000,18.4238,18.5825,18.2135,18.2416,613473.049328227,0
+RF.US,D,20020222,000000,18.228,18.4403,18.1161,18.3838,845221.5025693269,0
+RF.US,D,20020225,000000,18.3419,18.6848,18.3098,18.6546,678278.0879245191,0
+RF.US,D,20020226,000000,18.5981,18.9107,18.5825,18.7763,726467.0291928122,0
+RF.US,D,20020227,000000,18.8289,19.0334,18.7246,18.9332,1560991.0591404608,0
+RF.US,D,20020228,000000,18.9429,19.0695,18.7822,18.9185,1083864.0651579034,0
+RF.US,D,20020301,000000,18.8776,19.2038,18.7978,19.1823,885509.018245044,0
+RF.US,D,20020304,000000,19.0393,19.6041,19.0334,19.5506,1151623.2819776484,0
+RF.US,D,20020305,000000,19.5214,19.7891,19.4133,19.5057,870869.5608475978,0
+RF.US,D,20020306,000000,19.5057,19.9333,19.4133,19.906,1139455.394612892,0
+RF.US,D,20020307,000000,20.016,20.0764,19.7453,19.8057,1478592.384923229,0
+RF.US,D,20020308,000000,19.8436,19.9713,19.7375,19.8865,877615.8072599756,0
+RF.US,D,20020311,000000,19.7813,20.1728,19.7375,20.1203,1430069.7252251536,0
+RF.US,D,20020312,000000,20.0599,20.1427,19.798,20.094,782878.7925722528,0
+RF.US,D,20020313,000000,20.3247,20.3247,19.9177,20.0063,1019222.2918857302,0
+RF.US,D,20020314,000000,19.8729,19.9557,19.7746,19.8963,546040.3631566999,0
+RF.US,D,20020315,000000,19.7531,20.4601,19.7317,20.4124,1778912.2743011203,0
+RF.US,D,20020318,000000,20.3297,20.467,20.1047,20.2176,1137646.1273102425,0
+RF.US,D,20020319,000000,20.1427,20.39,20.1427,20.3511,635185.2837863097,0
+RF.US,D,20020320,000000,20.2108,20.2936,20.0599,20.0599,611172.9592272049,0
+RF.US,D,20020321,000000,19.9917,20.1047,19.8369,20.0599,543578.0345574818,0
+RF.US,D,20020322,000000,20.0599,20.165,19.8573,20.0998,603775.7051701659,0
+RF.US,D,20020325,000000,20.165,20.1933,19.7746,19.8271,825643.0124103163,0
+RF.US,D,20020326,000000,19.8369,20.0998,19.8271,20.0521,911662.2748847851,0
+RF.US,D,20020327,000000,19.9333,20.3968,19.9264,20.3453,811008.6891425573,0
+RF.US,D,20020328,000000,20.2333,20.3823,20.1271,20.165,919552.4053920433,0
+RF.US,D,20020401,000000,20.2566,20.3374,19.8573,20.2176,1118560.5136013897,0
+RF.US,D,20020402,000000,20.3024,20.3374,20.1134,20.2654,1049652.2785570058,0
+RF.US,D,20020403,000000,20.3453,20.3453,19.798,19.8963,1085178.4023584262,0
+RF.US,D,20020404,000000,19.7453,19.9849,19.7317,19.942,995208.9405006614,0
+RF.US,D,20020405,000000,19.9177,20.1047,19.8369,19.9654,1014949.6691578684,0
+RF.US,D,20020408,000000,19.906,20.0998,19.798,20.0307,1119220.7626795021,0
+RF.US,D,20020409,000000,19.9849,20.2478,19.9177,20.1797,995377.3399544883,0
+RF.US,D,20020410,000000,20.1797,20.4124,20.0998,20.3297,1446025.57347503,0
+RF.US,D,20020411,000000,20.3598,20.3968,20.1602,20.1728,1320537.17559744,0
+RF.US,D,20020412,000000,20.24,20.4124,20.1874,20.39,622524.5199713038,0
+RF.US,D,20020415,000000,20.4124,20.4533,20.0998,20.1514,802619.5212294597,0
+RF.US,D,20020416,000000,20.2333,20.542,20.1271,20.4601,934033.7315950369,0
+RF.US,D,20020417,000000,20.5274,20.5478,20.2566,20.5361,1971839.5193059193,0
+RF.US,D,20020418,000000,20.5274,22.5462,20.3823,20.5361,2215751.752608022,0
+RF.US,D,20020419,000000,20.579,20.7055,20.467,20.6384,878435.2143584637,0
+RF.US,D,20020422,000000,20.6764,20.6764,20.3774,20.4124,600651.0738409684,0
+RF.US,D,20020423,000000,20.4124,20.5711,20.2021,20.4193,931394.7889344945,0
+RF.US,D,20020424,000000,20.315,20.5478,20.3073,20.4124,607222.7598438886,0
+RF.US,D,20020425,000000,20.4806,20.4806,20.1271,20.429,529431.4536102547,0
+RF.US,D,20020426,000000,20.3774,20.4874,20.24,20.2741,478609.7306370499,0
+RF.US,D,20020429,000000,20.2654,20.502,20.1271,20.429,1461154.8268448748,0
+RF.US,D,20020430,000000,20.4056,20.7425,20.3696,20.5848,1388131.0734411988,0
+RF.US,D,20020501,000000,20.502,20.727,20.4601,20.6695,1293063.4208014836,0
+RF.US,D,20020502,000000,20.579,20.873,20.5478,20.8585,1714606.273110688,0
+RF.US,D,20020503,000000,20.8994,20.9305,20.727,20.8662,801135.7577491153,0
+RF.US,D,20020506,000000,21.0152,21.0152,20.766,20.7815,548015.9762613297,0
+RF.US,D,20020507,000000,20.7815,21.0805,20.7425,20.8867,764292.2162693008,0
+RF.US,D,20020508,000000,20.8418,21.0531,20.8418,20.9158,611664.8088514804,0
+RF.US,D,20020509,000000,20.9158,20.9305,20.7211,20.7211,455746.42430251243,0
+RF.US,D,20020510,000000,20.7425,20.7425,20.467,20.5195,488315.28940260847,0
+RF.US,D,20020513,000000,20.6071,20.8117,20.4747,20.766,296210.531974118,0
+RF.US,D,20020514,000000,20.766,21.096,20.7514,21.0805,546202.6016548959,0
+RF.US,D,20020515,000000,20.8994,21.2335,20.8994,21.0085,638641.5798934735,0
+RF.US,D,20020516,000000,21.1837,21.2021,21.0658,21.1184,432065.76452136383,0
+RF.US,D,20020517,000000,20.8867,21.2265,20.8867,21.1934,480583.2900898029,0
+RF.US,D,20020520,000000,21.1934,21.1934,20.8497,20.8799,348510.88429799,0
+RF.US,D,20020521,000000,20.9597,21.1184,20.8585,20.8925,461176.27986242925,0
+RF.US,D,20020522,000000,20.8925,21.0152,20.6071,20.8254,627291.0459752978,0
+RF.US,D,20020523,000000,20.8994,21.1029,20.8331,21.0805,526637.4602330802,0
+RF.US,D,20020524,000000,21.1184,21.2091,21.0085,21.0085,814127.1595161342,0
+RF.US,D,20020528,000000,20.8994,20.9383,20.7357,20.8331,680579.2048514847,0
+RF.US,D,20020529,000000,21.0658,21.0658,20.8585,20.9305,417922.26405195723,0
+RF.US,D,20020530,000000,20.8418,21.096,20.8418,20.9305,482882.35336488136,0
+RF.US,D,20020531,000000,20.8994,21.2763,20.8994,21.1652,717255.3737034058,0
+RF.US,D,20020603,000000,21.2529,21.2529,20.8418,20.8662,668243.9448588145,0
+RF.US,D,20020604,000000,20.7815,20.9597,20.5361,20.7425,1106885.502686893,0
+RF.US,D,20020605,000000,20.6071,21.0805,20.6071,20.9158,409860.653613062,0
+RF.US,D,20020606,000000,20.9158,20.9597,20.5478,20.6071,465288.71774394164,0
+RF.US,D,20020607,000000,20.6071,20.9549,20.5711,20.8662,802947.078703662,0
+RF.US,D,20020610,000000,20.8117,21.023,20.6071,20.9091,583870.684362886,0
+RF.US,D,20020611,000000,20.7815,21.1184,20.5936,20.5936,630742.2079527744,0
+RF.US,D,20020612,000000,20.4806,20.9305,20.4806,20.5848,1182049.1613452926,0
+RF.US,D,20020613,000000,20.4747,20.6471,20.1933,20.2254,651793.1665068115,0
+RF.US,D,20020614,000000,20.2254,20.579,19.9917,20.502,774987.6352390512,0
+RF.US,D,20020617,000000,20.5107,21.0531,20.5107,20.9918,775810.1228153598,0
+RF.US,D,20020618,000000,20.9918,21.1934,20.9305,21.0152,734690.8781299035,0
+RF.US,D,20020619,000000,20.9597,21.2178,20.9597,20.9684,786498.3540035462,0
+RF.US,D,20020620,000000,20.9754,21.1029,20.7903,20.8662,770708.851555589,0
+RF.US,D,20020621,000000,20.7211,20.9305,20.616,20.7211,1055572.9569153157,0
+RF.US,D,20020624,000000,20.7211,20.8662,20.3247,20.6315,890281.7052046587,0
+RF.US,D,20020625,000000,20.7514,20.8662,20.5274,20.542,778278.6123702088,0
+RF.US,D,20020626,000000,20.5711,20.5711,20.0521,20.39,1091425.6113649744,0
+RF.US,D,20020627,000000,20.39,20.6471,20.3374,20.4806,1176622.3862631756,0
+RF.US,D,20020628,000000,20.39,20.8662,20.3823,20.8049,1125141.441037812,0
+RF.US,D,20020701,000000,20.7514,20.8331,20.542,20.6471,876794.3465096107,0
+RF.US,D,20020702,000000,20.6471,20.8994,20.5624,20.8662,1225638.949237444,0
+RF.US,D,20020703,000000,20.8662,20.9305,20.4601,20.6647,1211818.8989384554,0
+RF.US,D,20020705,000000,20.6647,21.1029,20.6315,21.1029,517588.04324187,0
+RF.US,D,20020708,000000,21.1029,21.3075,21.0434,21.1837,740280.9185361292,0
+RF.US,D,20020709,000000,21.2265,21.2841,20.7055,20.7591,840116.1240058126,0
+RF.US,D,20020710,000000,20.6315,20.8497,20.2254,20.3374,1037152.7264143442,0
+RF.US,D,20020711,000000,20.3374,20.542,20.0686,20.4193,1067577.5789559528,0
+RF.US,D,20020712,000000,20.39,20.4533,19.9713,20.0998,897189.1632892991,0
+RF.US,D,20020715,000000,20.0364,20.0364,19.0899,20.0219,1214120.0158654312,0
+RF.US,D,20020716,000000,19.906,20.1271,19.5349,19.8865,1040441.6498936043,0
+RF.US,D,20020717,000000,20.0307,20.429,19.6256,19.9489,918406.4676452859,0
+RF.US,D,20020718,000000,19.9489,20.1427,19.0617,19.1074,1067905.1364301245,0
+RF.US,D,20020719,000000,18.3488,18.9429,18.3488,18.8289,1628587.0106361886,0
+RF.US,D,20020722,000000,18.8289,18.9429,17.6943,18.2056,2421339.761427837,0
+RF.US,D,20020723,000000,18.2056,18.2972,17.3515,17.3788,1894699.2207169158,0
+RF.US,D,20020724,000000,16.5763,18.5582,16.5461,18.5143,2223145.9261872405,0
+RF.US,D,20020725,000000,18.4705,19.2107,18.3488,19.2107,1919540.1938079908,0
+RF.US,D,20020726,000000,19.2107,19.4756,19.0695,19.4756,1193726.2259116557,0
+RF.US,D,20020729,000000,19.9781,20.6647,19.9489,20.6647,1331552.9642597572,0
+RF.US,D,20020730,000000,20.5994,20.691,20.2176,20.6695,1447010.2995495142,0
+RF.US,D,20020731,000000,20.6071,20.9461,20.4367,20.8585,1334021.4538146877,0
+RF.US,D,20020801,000000,20.4806,20.6315,20.0853,20.281,1187810.6816831147,0
+RF.US,D,20020802,000000,20.1874,20.39,19.8271,20.1134,839622.2207296499,0
+RF.US,D,20020805,000000,20.1134,20.1271,19.4298,19.4756,1152283.531055761,0
+RF.US,D,20020806,000000,19.5944,20.4747,19.5944,20.0364,1056232.1791674949,0
+RF.US,D,20020807,000000,20.1602,20.3598,20.0364,20.281,1017912.0619888797,0
+RF.US,D,20020808,000000,20.3598,20.9918,20.3374,20.9461,1294056.3614834351,0
+RF.US,D,20020809,000000,20.542,21.2178,20.542,21.0152,917907.4302394362,0
+RF.US,D,20020812,000000,20.8925,21.0152,20.5546,21.0152,821036.6712526415,0
+RF.US,D,20020813,000000,20.8662,21.1934,20.542,20.5478,1022016.2852628639,0
+RF.US,D,20020814,000000,20.5478,21.1652,20.2021,21.1506,955084.6901490842,0
+RF.US,D,20020815,000000,21.1652,21.3376,21.023,21.248,1113635.8564029331,0
+RF.US,D,20020816,000000,20.7211,21.2597,20.7211,21.1789,1856540.3152106144,0
+RF.US,D,20020819,000000,21.172,21.4398,21.1029,21.3902,782715.5272481132,0
+RF.US,D,20020820,000000,21.3142,21.3142,20.9918,21.1934,681730.2767279291,0
+RF.US,D,20020821,000000,21.1097,21.2763,20.8867,21.0581,823833.7451076363,0
+RF.US,D,20020822,000000,20.9918,21.2597,20.9597,21.2021,722848.4945874523,0
+RF.US,D,20020823,000000,21.0805,21.0805,20.727,20.7747,849329.8331470854,0
+RF.US,D,20020826,000000,20.7815,21.1029,20.7211,21.0387,729758.0063239596,0
+RF.US,D,20020827,000000,21.0387,21.3591,20.9684,21.096,840773.2926061045,0
+RF.US,D,20020828,000000,21.096,21.1506,20.5994,20.8662,703107.7659302454,0
+RF.US,D,20020829,000000,20.7815,21.172,20.579,20.9684,684035.5009586385,0
+RF.US,D,20020830,000000,20.9754,21.3414,20.8925,21.1506,626303.2394229829,0
+RF.US,D,20020903,000000,21.023,21.023,20.3774,20.4193,708539.675142029,0
+RF.US,D,20020904,000000,20.4193,20.9754,20.3247,20.9158,778601.035714724,0
+RF.US,D,20020905,000000,20.6647,20.9305,20.3968,20.8925,835838.3671482836,0
+RF.US,D,20020906,000000,21.0085,21.248,20.9158,21.172,828927.8285858328,0
+RF.US,D,20020909,000000,21.172,21.4555,20.9158,21.248,905905.8886766094,0
+RF.US,D,20020910,000000,21.1652,21.1652,20.7514,20.9597,835015.879571975,0
+RF.US,D,20020911,000000,21.0434,21.096,20.8662,20.9597,579592.9275053572,0
+RF.US,D,20020912,000000,20.8662,20.8662,19.9986,20.1047,1119716.719607562,0
+RF.US,D,20020913,000000,20.1047,20.4124,19.8787,20.3823,864782.5366873991,0
+RF.US,D,20020916,000000,20.3823,20.5274,20.0686,20.5107,941264.639850126,0
+RF.US,D,20020917,000000,20.7971,20.8254,19.9264,19.9333,1055896.4070857542,0
+RF.US,D,20020918,000000,19.9333,19.9333,19.5214,19.5865,1120702.4725079797,0
+RF.US,D,20020919,000000,19.2867,19.3839,18.7978,18.9332,1408857.554998813,0
+RF.US,D,20020920,000000,18.7978,19.5797,18.7978,19.1074,3109644.8046364454,0
+RF.US,D,20020923,000000,19.0762,19.421,18.8873,19.2808,1444379.5714964997,0
+RF.US,D,20020924,000000,19.0976,19.3411,18.7559,18.8065,1267575.5473695318,0
+RF.US,D,20020925,000000,18.9185,19.5797,18.7978,19.4823,1101291.354976822,0
+RF.US,D,20020926,000000,19.4893,19.906,19.3704,19.8573,1112153.119748522,0
+RF.US,D,20020927,000000,19.8641,19.9654,19.35,19.3986,1051128.8542558167,0
+RF.US,D,20020930,000000,19.3986,19.6664,18.9516,19.496,1330731.5035093923,0
+RF.US,D,20021001,000000,19.5506,20.4193,19.421,20.3511,1737140.9951450184,0
+RF.US,D,20021002,000000,20.4124,20.4124,19.0976,19.234,1891412.3508895226,0
+RF.US,D,20021003,000000,19.2954,19.3343,18.0128,18.0254,2413607.762115011,0
+RF.US,D,20021004,000000,18.0994,18.2679,16.7857,16.9386,3775920.3241721843,0
+RF.US,D,20021007,000000,16.8178,17.0283,16.1731,16.1731,1971347.6696815928,0
+RF.US,D,20021008,000000,16.2705,17.148,16.2705,16.8393,2017725.28999538,0
+RF.US,D,20021009,000000,16.8393,16.8393,16.329,16.3592,1281719.0478389591,0
+RF.US,D,20021010,000000,16.4819,17.3788,16.2909,17.262,2389921.9682041756,0
+RF.US,D,20021011,000000,18.0565,19.0393,18.004,18.4705,1899471.9076765203,0
+RF.US,D,20021014,000000,18.4705,19.01,18.3575,18.749,1027284.9291505284,0
+RF.US,D,20021015,000000,19.2486,19.8436,19.123,19.6313,1685664.157223388,0
+RF.US,D,20021016,000000,19.6186,19.7453,19.234,19.3042,1125471.0521638507,0
+RF.US,D,20021017,000000,19.8436,19.942,19.573,19.6839,1194386.4749897681,0
+RF.US,D,20021018,000000,19.6839,19.9986,19.4609,19.9177,1213628.166241105,0
+RF.US,D,20021021,000000,19.8436,20.1874,19.5573,20.1797,964949.4069350285,0
+RF.US,D,20021022,000000,20.0998,20.2021,19.942,20.2021,1023339.863896889,0
+RF.US,D,20021023,000000,20.2021,20.3968,19.8729,20.3247,1006230.890118681,0
+RF.US,D,20021024,000000,20.4436,20.5546,19.906,19.9333,738634.9165575888,0
+RF.US,D,20021025,000000,19.9654,20.5195,19.8125,20.4533,782387.9697739108,0
+RF.US,D,20021028,000000,20.5936,20.7055,20.165,20.2566,570221.0871696316,0
+RF.US,D,20021029,000000,20.2333,20.2936,19.8057,20.0307,551636.5645185565,0
+RF.US,D,20021030,000000,20.0853,20.3774,20.0307,20.2936,496534.0042100126,0
+RF.US,D,20021031,000000,20.5361,20.5624,20.1602,20.2176,858540.4618105582,0
+RF.US,D,20021101,000000,20.1874,20.8925,20.0599,20.8331,521208.63149909675,0
+RF.US,D,20021104,000000,20.8925,21.0085,20.5711,20.7055,846531.7324661572,0
+RF.US,D,20021105,000000,20.5936,20.9549,20.5711,20.8049,731563.1663228855,0
+RF.US,D,20021106,000000,20.9597,20.9597,20.24,20.5478,879424.047736712,0
+RF.US,D,20021107,000000,20.5361,20.542,19.6313,19.7006,1002282.7443872417,0
+RF.US,D,20021108,000000,19.7006,19.9713,19.4063,19.5418,725808.8337665766,0
+RF.US,D,20021111,000000,19.5282,19.5506,19.1532,19.199,1042082.5177424677,0
+RF.US,D,20021112,000000,19.199,19.7317,19.1679,19.5214,689129.584436845,0
+RF.US,D,20021113,000000,19.2486,19.8436,19.0976,19.3928,851793.1885722472,0
+RF.US,D,20021114,000000,19.5944,19.9986,19.5944,19.9986,847026.6625682531,0
+RF.US,D,20021115,000000,19.906,20.3511,19.7677,20.3247,762647.2411166938,0
+RF.US,D,20021118,000000,20.4533,20.4533,19.8641,19.9654,596368.1828537523,0
+RF.US,D,20021119,000000,20.0063,20.0219,19.7375,19.906,551300.7924368463,0
+RF.US,D,20021120,000000,19.8125,20.5195,19.8125,20.4747,470712.4123482277,0
+RF.US,D,20021121,000000,20.5361,20.8662,20.4874,20.7971,943568.837254902,0
+RF.US,D,20021122,000000,20.766,21.0085,20.7425,20.8925,781232.7905937023,0
+RF.US,D,20021125,000000,20.9305,21.172,20.7815,20.8925,667086.7120267391,0
+RF.US,D,20021126,000000,20.766,20.8662,20.5848,20.7357,845052.0762895668,0
+RF.US,D,20021127,000000,20.7425,21.0531,20.7211,20.9684,835344.4638721211,0
+RF.US,D,20021129,000000,20.9754,20.9831,20.7211,20.7357,216442.58580993107,0
+RF.US,D,20021202,000000,20.8662,20.9305,20.4436,20.5848,826464.4731606813,0
+RF.US,D,20021203,000000,20.502,20.5624,20.2566,20.2566,600973.4971854836,0
+RF.US,D,20021204,000000,20.2566,20.4367,20.0686,20.1514,763640.1817987061,0
+RF.US,D,20021205,000000,20.3696,20.3696,19.8125,19.8369,458706.7634816368,0
+RF.US,D,20021206,000000,19.6109,20.2108,19.6109,20.0686,629266.6590799278,0
+RF.US,D,20021209,000000,19.9557,20.0599,19.7375,19.7453,663310.046226927,0
+RF.US,D,20021210,000000,19.7813,20.1602,19.7677,20.1203,664957.0750314109,0
+RF.US,D,20021211,000000,19.9713,20.2176,19.8729,20.1203,605252.280868946,0
+RF.US,D,20021212,000000,20.0998,20.165,19.7746,19.8641,613309.7840040873,0
+RF.US,D,20021213,000000,19.6839,19.906,19.5944,19.6936,578277.5634788398,0
+RF.US,D,20021216,000000,19.7531,20.2654,19.7317,20.1797,710181.5698168257,0
+RF.US,D,20021217,000000,20.1047,20.2936,20.0764,20.0998,662484.4781728183,0
+RF.US,D,20021218,000000,20.1047,20.1271,19.8271,19.906,563641.1865592037,0
+RF.US,D,20021219,000000,19.8729,20.1203,19.6839,19.7453,406075.7732057521,0
+RF.US,D,20021220,000000,19.6615,20.165,19.6615,20.094,905084.4279262443,0
+RF.US,D,20021223,000000,20.0853,20.094,19.906,20.0307,348678.25692587334,0
+RF.US,D,20021224,000000,20.0219,20.0307,19.8729,20.0063,253451.4462657521,0
+RF.US,D,20021226,000000,20.0219,20.3374,20.0063,20.0599,465619.35569596454,0
+RF.US,D,20021227,000000,20.0998,20.1933,19.8057,19.9264,546534.2664328524,0
+RF.US,D,20021230,000000,19.7746,20.1797,19.7746,20.1203,658705.7587211392,0
+RF.US,D,20021231,000000,20.1797,20.1797,19.7746,20.0853,560184.8904520501,0
+RF.US,D,20030102,000000,20.3511,20.8662,20.1602,20.7903,988139.2439178351,0
+RF.US,D,20030103,000000,20.7903,20.7903,20.4533,20.5546,555583.6834240624,0
+RF.US,D,20030106,000000,20.6247,21.2597,20.6247,21.2335,944061.713705121,0
+RF.US,D,20030107,000000,21.2091,21.2091,20.9597,21.0152,698509.6393800679,0
+RF.US,D,20030108,000000,20.9305,21.0658,20.6811,20.7815,463972.32689148065,0
+RF.US,D,20030109,000000,20.8994,21.1585,20.8925,21.1585,670381.7964616404,0
+RF.US,D,20030110,000000,21.0434,21.1254,20.8331,20.9238,522360.7302014847,0
+RF.US,D,20030113,000000,21.0434,21.1506,20.8799,20.9549,459534.38518763264,0
+RF.US,D,20030114,000000,20.8925,21.1506,20.8799,21.1351,547685.3383093069,0
+RF.US,D,20030115,000000,21.1351,21.1506,20.6997,20.8331,581072.5836819476,0
+RF.US,D,20030116,000000,20.873,21.0085,20.5195,20.5936,802449.0681237559,0
+RF.US,D,20030117,000000,20.5936,20.766,20.3511,20.579,547030.2233608918,0
+RF.US,D,20030121,000000,20.6764,20.7211,20.2654,20.2654,688637.7348125594,0
+RF.US,D,20030122,000000,20.1933,20.3024,20.0219,20.0453,654096.3370856539,0
+RF.US,D,20030123,000000,20.1349,20.3823,20.0853,20.2877,512980.6752582618,0
+RF.US,D,20030124,000000,20.165,20.1933,19.717,19.7453,1070704.263937027,0
+RF.US,D,20030127,000000,19.7453,19.8573,19.5135,19.5349,662323.2665005556,0
+RF.US,D,20030128,000000,19.6537,19.7453,19.4609,19.7453,732224.4422269315,0
+RF.US,D,20030129,000000,19.6256,19.9713,19.4532,19.8573,719723.8632582446,0
+RF.US,D,20030130,000000,19.7746,19.8963,19.3635,19.4063,609364.7187504582,0
+RF.US,D,20030131,000000,19.2867,19.8506,19.2867,19.7375,1172182.39090741,0
+RF.US,D,20030203,000000,19.7746,19.9654,19.6839,19.7531,751468.1871301653,0
+RF.US,D,20030204,000000,19.7531,19.7531,19.3928,19.4532,801301.0767251218,0
+RF.US,D,20030205,000000,19.5651,19.798,19.2808,19.3343,517425.80474367394,0
+RF.US,D,20030206,000000,19.3042,19.5349,19.123,19.3149,831398.3717925587,0
+RF.US,D,20030207,000000,19.4133,19.5651,19.0393,19.0832,694232.9093484827,0
+RF.US,D,20030210,000000,19.1679,19.3704,18.974,19.3704,534690.8560644677,0
+RF.US,D,20030211,000000,19.4133,19.4823,18.9798,19.0695,606074.7684452443,0
+RF.US,D,20030212,000000,19.0762,19.199,18.749,18.7559,751953.8757988203,0
+RF.US,D,20030213,000000,18.6623,18.8689,18.5523,18.7763,890441.890050988,0
+RF.US,D,20030214,000000,18.7763,19.047,18.6263,19.047,963305.4586083652,0
+RF.US,D,20030218,000000,19.0762,19.2486,19.0762,19.199,658378.2012469266,0
+RF.US,D,20030219,000000,19.1921,19.199,18.9429,19.1153,728771.2265975778,0
+RF.US,D,20030220,000000,19.2204,19.2204,18.9798,18.9867,521699.454297449,0
+RF.US,D,20030221,000000,19.0762,19.3928,18.8776,19.2954,772849.7836362354,0
+RF.US,D,20030224,000000,19.2954,19.2954,18.8065,18.8289,561833.9729084008,0
+RF.US,D,20030225,000000,18.8386,19.2555,18.6546,19.2107,856566.9023578054,0
+RF.US,D,20030226,000000,19.2262,19.234,18.8562,18.9029,723834.2474878903,0
+RF.US,D,20030227,000000,19.0393,19.3986,18.9185,19.3928,966430.0899375626,0
+RF.US,D,20030228,000000,19.3635,19.7006,19.3635,19.4893,837153.7311748009,0
+RF.US,D,20030303,000000,19.648,19.8057,19.2107,19.2107,531566.2247352704,0
+RF.US,D,20030304,000000,19.2204,19.2262,18.9262,18.9262,539792.1273242283,0
+RF.US,D,20030305,000000,18.9662,19.3928,18.9029,19.3928,792091.4748875925,0
+RF.US,D,20030306,000000,19.2954,19.421,19.16,19.3089,1143891.2826648222,0
+RF.US,D,20030307,000000,19.0695,19.4609,19.0695,19.3567,757059.2543623346,0
+RF.US,D,20030310,000000,19.2808,19.3567,18.6623,18.6848,603775.7051701659,0
+RF.US,D,20030311,000000,18.5981,18.8113,18.4472,18.4705,791104.6951612211,0
+RF.US,D,20030312,000000,18.4705,18.5582,18.1404,18.5348,1276129.007432723,0
+RF.US,D,20030313,000000,18.8113,19.01,18.5738,19.01,895377.8423347422,0
+RF.US,D,20030314,000000,19.047,19.1921,18.8562,19.0334,886823.355445628,0
+RF.US,D,20030317,000000,19.0334,19.5349,18.7822,19.5349,1311816.342906396,0
+RF.US,D,20030318,000000,19.5797,19.6762,19.2389,19.3839,1218227.3196172563,0
+RF.US,D,20030319,000000,19.4609,19.6109,19.3928,19.6109,865117.2819431657,0
+RF.US,D,20030320,000000,19.5506,19.906,19.3042,19.798,996862.1302607761,0
+RF.US,D,20030321,000000,19.906,20.3297,19.7746,20.3297,1269381.7341943812,0
+RF.US,D,20030324,000000,20.2176,20.2254,19.7317,19.8436,1345858.70322737,0
+RF.US,D,20030325,000000,19.798,20.0063,19.7531,19.9333,1011002.5502523725,0
+RF.US,D,20030326,000000,19.8729,19.9177,19.717,19.798,850807.435671809,0
+RF.US,D,20030327,000000,19.798,19.9333,19.5944,19.8057,787154.4957779049,0
+RF.US,D,20030328,000000,19.7453,19.8641,19.5865,19.8436,516107.36023933603,0
+RF.US,D,20030331,000000,19.8436,19.8573,19.5282,19.7006,904259.8866980589,0
+RF.US,D,20030401,000000,19.8271,20.0063,19.648,19.9849,1290930.7033282937,0
+RF.US,D,20030402,000000,20.3511,20.4806,20.1514,20.4056,1044387.741973177,0
+RF.US,D,20030403,000000,20.4533,20.4533,19.8506,19.8787,1117906.4254789795,0
+RF.US,D,20030404,000000,19.9099,20.0686,19.8436,19.9713,890281.7052046587,0
+RF.US,D,20030407,000000,20.0998,20.2566,19.6186,19.6256,1406061.5079698127,0
+RF.US,D,20030408,000000,19.6664,19.7375,19.5349,19.648,756068.3673322095,0
+RF.US,D,20030409,000000,19.7531,19.7677,19.1679,19.199,942745.32285266,0
+RF.US,D,20030410,000000,19.2867,19.6186,19.2107,19.5944,907217.145399373,0
+RF.US,D,20030411,000000,19.7006,19.9099,19.5418,19.6383,764620.8005694469,0
+RF.US,D,20030414,000000,19.7317,20.016,19.7317,20.016,745050.5250179438,0
+RF.US,D,20030415,000000,20.016,20.4056,19.9264,20.3823,828927.8285858328,0
+RF.US,D,20030416,000000,20.39,20.5107,19.8271,19.8729,600651.0738409684,0
+RF.US,D,20030417,000000,19.8436,20.0686,19.8203,20.0599,577620.3948785478,0
+RF.US,D,20030421,000000,20.0686,20.2333,19.9713,20.094,633368.8287020656,0
+RF.US,D,20030422,000000,19.9986,20.5936,19.8573,20.579,1079260.8044780183,0
+RF.US,D,20030423,000000,20.3968,20.6071,20.3247,20.579,863962.1027629675,0
+RF.US,D,20030424,000000,20.5195,20.5624,20.3247,20.4436,743736.1878173598,0
+RF.US,D,20030425,000000,20.4436,20.5478,20.2654,20.2877,812488.3453191579,0
+RF.US,D,20030428,000000,20.3073,20.5994,20.2877,20.579,749984.4236498211,0
+RF.US,D,20030429,000000,20.6384,20.6384,20.3453,20.5274,1012152.5953028835,0
+RF.US,D,20030430,000000,20.5195,20.5624,20.2654,20.4933,1637633.3471495374,0
+RF.US,D,20030501,000000,20.429,20.5107,19.9654,20.4124,763798.3129931483,0
+RF.US,D,20030502,000000,20.4124,20.6695,20.3297,20.6384,1100471.9478783235,0
+RF.US,D,20030505,000000,20.6647,20.6695,20.3696,20.4124,921689.2301689358,0
+RF.US,D,20030506,000000,20.4436,20.5195,20.2936,20.5107,1000145.9196103592,0
+RF.US,D,20030507,000000,20.4601,20.5107,20.281,20.4533,704595.6367143436,0
+RF.US,D,20030508,000000,20.3374,20.4806,20.165,20.2478,642422.3529970295,0
+RF.US,D,20030509,000000,20.2566,20.3823,20.0853,20.3823,618079.3904858916,0
+RF.US,D,20030512,000000,20.3247,20.542,20.1874,20.4747,543077.9703256885,0
+RF.US,D,20030513,000000,20.467,20.5478,20.3598,20.467,484860.02012138825,0
+RF.US,D,20030514,000000,20.5274,20.542,20.3823,20.4533,482062.94626639324,0
+RF.US,D,20030515,000000,20.5478,20.6471,20.4533,20.6384,879914.870535054,0
+RF.US,D,20030516,000000,20.6071,20.6764,20.4806,20.6071,792744.5361841306,0
+RF.US,D,20030519,000000,20.5107,20.5274,20.1602,20.1933,598668.2729547743,0
+RF.US,D,20030520,000000,20.2021,20.4533,20.1874,20.3823,802283.7491477495,0
+RF.US,D,20030521,000000,20.4533,20.5994,20.3598,20.4933,679589.3446472929,0
+RF.US,D,20030522,000000,20.502,20.5195,20.1728,20.2936,657061.8103944656,0
+RF.US,D,20030523,000000,20.2478,20.4124,20.1933,20.3968,330095.78792667505,0
+RF.US,D,20030527,000000,20.3073,20.8175,20.1933,20.8175,793902.7958421494,0
+RF.US,D,20030528,000000,20.8254,20.9549,20.7124,20.873,861822.1975082646,0
+RF.US,D,20030529,000000,20.873,20.9461,20.579,20.7211,815931.2926891268,0
+RF.US,D,20030530,000000,20.727,21.3503,20.727,21.3075,990934.264120953,0
+RF.US,D,20030602,000000,21.2763,21.5041,21.2335,21.2597,1017582.4508627902,0
+RF.US,D,20030603,000000,21.2021,21.4271,21.1934,21.4155,906889.5879251705,0
+RF.US,D,20030604,000000,21.3376,21.8479,21.32,21.8295,864295.8211928008,0
+RF.US,D,20030605,000000,21.8382,21.9199,21.6969,21.8898,1045708.2401294019,0
+RF.US,D,20030606,000000,21.9823,22.1566,21.7875,21.8566,1034189.3067573891,0
+RF.US,D,20030609,000000,21.8216,21.9199,21.4271,21.4954,619889.684614515,0
+RF.US,D,20030610,000000,21.6298,21.6698,21.4331,21.6698,449006.33884576545,0
+RF.US,D,20030611,000000,21.6366,21.7038,21.3765,21.7038,543415.7960592858,0
+RF.US,D,20030612,000000,21.7281,21.7281,21.4477,21.6454,617586.5140356725,0
+RF.US,D,20030613,000000,21.7038,21.7203,21.3688,21.5178,552782.5022653136,0
+RF.US,D,20030616,000000,21.5985,21.9424,21.5557,21.8829,577944.8718749398,0
+RF.US,D,20030617,000000,21.8829,21.8829,21.5704,21.5985,579265.3700311444,0
+RF.US,D,20030618,000000,21.5781,21.7875,21.47,21.6882,712818.4588254913,0
+RF.US,D,20030619,000000,21.7349,21.7505,21.1506,21.2412,593076.1788966615,0
+RF.US,D,20030620,000000,21.3765,21.4856,21.1837,21.2529,1234677.0711433261,0
+RF.US,D,20030623,000000,21.2265,21.2597,20.8331,20.9091,411668.8940897984,0
+RF.US,D,20030624,000000,20.9091,21.1097,20.8799,20.9754,528278.3280819333,0
+RF.US,D,20030625,000000,20.9918,21.2178,20.8799,20.8799,618901.8780622002,0
+RF.US,D,20030626,000000,20.8925,20.9597,20.579,20.9383,898340.2351657435,0
+RF.US,D,20030627,000000,20.8799,20.8925,20.6695,20.7055,815773.1614946745,0
+RF.US,D,20030630,000000,20.6764,20.873,20.542,20.542,946528.149608093,0
+RF.US,D,20030701,000000,20.542,20.8799,20.2478,20.8331,934033.7315950369,0
+RF.US,D,20030702,000000,20.8994,20.9754,20.7357,20.8662,621040.7564909596,0
+RF.US,D,20030703,000000,20.8662,21.0085,20.6811,20.7425,435518.9801507072,0
+RF.US,D,20030707,000000,20.9461,21.1837,20.873,21.0892,421374.4528553672,0
+RF.US,D,20030708,000000,20.9754,21.2335,20.9684,21.2335,535024.574494301,0
+RF.US,D,20030709,000000,21.2597,21.397,21.1837,21.3015,1197510.0794930423,0
+RF.US,D,20030710,000000,21.0658,21.2178,20.8585,21.0152,599000.964558664,0
+RF.US,D,20030711,000000,21.1029,21.3075,21.096,21.2412,673171.682535061,0
+RF.US,D,20030714,000000,21.4155,21.8898,21.3279,21.7038,1110337.6914902725,0
+RF.US,D,20030715,000000,21.7038,21.9005,21.6366,21.7349,1272014.5158992626,0
+RF.US,D,20030716,000000,21.7038,21.8829,21.5985,21.8829,1246194.9776894054,0
+RF.US,D,20030717,000000,21.7349,21.8898,21.6454,21.8732,1004092.0116899217,0
+RF.US,D,20030718,000000,22.0212,22.0212,21.7924,21.9658,798507.0833479473,0
+RF.US,D,20030721,000000,21.8898,22.0436,21.7992,21.8936,961329.8455037352,0
+RF.US,D,20030722,000000,21.9005,22.1069,21.8148,22.0651,860012.9302055846,0
+RF.US,D,20030723,000000,22.1332,22.1781,21.9142,22.1255,779424.5501169659,0
+RF.US,D,20030724,000000,22.141,22.3436,21.9073,21.9073,1120869.8451358324,0
+RF.US,D,20030725,000000,21.9142,22.2832,21.9142,22.2764,1074652.4096684663,0
+RF.US,D,20030728,000000,22.3349,22.3349,22.0145,22.1255,720542.2435307993,0
+RF.US,D,20030729,000000,22.1926,22.2287,21.8898,22.0145,602620.5259899676,0
+RF.US,D,20030730,000000,22.0436,22.1031,21.8566,21.9823,792744.5361841306,0
+RF.US,D,20030731,000000,22.2716,22.3192,21.8898,21.9511,1234518.9399488736,0
+RF.US,D,20030801,000000,21.8382,21.8898,21.4954,21.6064,977780.6238557281,0
+RF.US,D,20030804,000000,21.5324,21.7583,21.2597,21.6969,891263.350801353,0
+RF.US,D,20030805,000000,21.5781,21.7038,21.2763,21.3075,734031.6558777344,0
+RF.US,D,20030806,000000,21.2763,21.6122,21.2021,21.4954,896364.6220611137,0
+RF.US,D,20030807,000000,21.5557,21.6298,21.3142,21.621,938960.4424453602,0
+RF.US,D,20030808,000000,21.6366,21.6619,21.4954,21.5985,593899.6932989034,0
+RF.US,D,20030811,000000,21.5704,21.7126,21.3765,21.4271,655413.7547640483,0
+RF.US,D,20030812,000000,21.4331,21.6454,21.3503,21.6454,490123.52987935516,0
+RF.US,D,20030813,000000,21.6619,21.6619,21.4057,21.5324,631894.3066551624,0
+RF.US,D,20030814,000000,21.5324,21.8479,21.4788,21.8479,470878.7581501776,0
+RF.US,D,20030815,000000,21.8479,21.8479,21.6619,21.7652,301803.6528581745,0
+RF.US,D,20030818,000000,21.7652,21.9346,21.7583,21.8829,400982.7165534889,0
+RF.US,D,20030819,000000,21.8829,21.8829,21.4398,21.6064,880739.4117632397,0
+RF.US,D,20030820,000000,21.5704,21.6619,21.4555,21.6619,690939.8785654583,0
+RF.US,D,20030821,000000,21.6619,21.7281,21.4788,21.5119,696365.6268216214,0
+RF.US,D,20030822,000000,21.5041,21.5908,21.0892,21.1789,624822.556420459,0
+RF.US,D,20030825,000000,21.2178,21.2674,21.0387,21.248,465120.31829011475,0
+RF.US,D,20030826,000000,21.1184,21.3834,20.9597,21.3142,645712.3033022335,0
+RF.US,D,20030827,000000,21.2763,21.3142,21.1652,21.2412,388642.3224311315,0
+RF.US,D,20030828,000000,21.2178,21.3765,21.0658,21.3414,444403.078165911,0
+RF.US,D,20030829,000000,21.248,21.4398,21.1837,21.4398,515449.16481310053,0
+RF.US,D,20030902,000000,21.5908,21.6619,21.3591,21.6298,1034515.8374056276,0
+RF.US,D,20030903,000000,21.6298,21.7583,21.5324,21.6882,647682.782277176,0
+RF.US,D,20030904,000000,21.6454,21.7749,21.5908,21.7652,562327.8761845634,0
+RF.US,D,20030905,000000,21.5831,21.8148,21.5831,21.7505,524990.4314285963,0
+RF.US,D,20030908,000000,21.7505,21.9199,21.7505,21.9142,555089.7801479101,0
+RF.US,D,20030909,000000,21.8566,21.8566,21.6064,21.6882,476142.2679081343,0
+RF.US,D,20030910,000000,21.6882,21.6882,21.023,21.0434,1098993.318527748,0
+RF.US,D,20030911,000000,20.9597,21.1351,20.9597,21.0581,731723.3511692047,0
+RF.US,D,20030912,000000,21.0581,21.1097,20.8175,21.0387,838139.484075239,0
+RF.US,D,20030915,000000,21.0434,21.0434,20.8254,20.9684,618740.6663899375,0
+RF.US,D,20030916,000000,20.9754,21.1837,20.9754,21.1789,548347.641039286,0
+RF.US,D,20030917,000000,21.1789,21.1789,20.9754,21.0006,441603.9506590392,0
+RF.US,D,20030918,000000,21.0805,21.3414,21.0658,21.32,1003931.8268436026,0
+RF.US,D,20030919,000000,21.2178,21.2763,21.1934,21.2763,670545.0617857699,0
+RF.US,D,20030922,000000,21.2178,21.2178,20.9461,21.0805,692752.2263459486,0
+RF.US,D,20030923,000000,21.1837,21.2763,21.1506,21.2021,1121193.2953063727,0
+RF.US,D,20030924,000000,21.2335,21.2335,20.9754,21.0805,935505.1731641297,0
+RF.US,D,20030925,000000,21.0805,21.2178,20.9549,20.9597,1215439.487195723,0
+RF.US,D,20030926,000000,20.9461,20.9461,20.7971,20.8585,1425630.756695321,0
+RF.US,D,20030929,000000,20.8254,20.9549,20.766,20.9091,1029258.4886033323,0
+RF.US,D,20030930,000000,20.8994,21.023,20.7425,20.8254,1004586.9417920177,0
+RF.US,D,20031001,000000,20.8585,21.4398,20.8254,21.4398,954914.2370433804,0
+RF.US,D,20031002,000000,21.47,21.47,21.248,21.4155,556737.8357783273,0
+RF.US,D,20031003,000000,21.4155,21.6969,21.3688,21.4271,756897.0158641386,0
+RF.US,D,20031006,000000,21.4622,21.7281,21.4398,21.7281,442265.22656308505,0
+RF.US,D,20031007,000000,21.6755,21.9745,21.621,21.9745,1091261.3192149221,0
+RF.US,D,20031008,000000,21.9511,21.9658,21.8216,21.9658,648012.3934032554,0
+RF.US,D,20031009,000000,21.9658,22.1781,21.9589,22.0495,817417.109821348,0
+RF.US,D,20031010,000000,22.0436,22.1566,21.9288,22.0359,436997.6095013643,0
+RF.US,D,20031013,000000,22.1566,22.1926,22.1031,22.1849,424333.7652085582,0
+RF.US,D,20031014,000000,22.1849,22.2832,22.1031,22.2832,609530.0377264748,0
+RF.US,D,20031015,000000,22.253,22.2832,22.0796,22.1031,579107.2388367023,0
+RF.US,D,20031016,000000,22.1069,22.253,22.0719,22.2082,795546.7441688128,0
+RF.US,D,20031017,000000,22.1926,22.2189,22.0855,22.2005,957055.1691240165,0
+RF.US,D,20031020,000000,22.1926,22.2082,21.8829,22.0291,842092.7639363757,0
+RF.US,D,20031021,000000,21.9823,21.9823,21.8216,21.9288,661173.2214500445,0
+RF.US,D,20031022,000000,21.8382,21.8566,21.621,21.7203,523184.24460372666,0
+RF.US,D,20031023,000000,21.6755,21.8829,21.5985,21.8566,523677.1210539456,0
+RF.US,D,20031024,000000,21.8566,21.8566,21.5908,21.7349,596861.0593039714,0
+RF.US,D,20031027,000000,21.7349,22.2618,21.7349,22.2005,827446.1187573654,0
+RF.US,D,20031028,000000,22.2005,22.3738,22.0855,22.365,630577.9158027015,0
+RF.US,D,20031029,000000,22.365,22.365,22.1069,22.2082,992083.2823455206,0
+RF.US,D,20031030,000000,22.2082,22.4313,22.1926,22.365,670216.477485624,0
+RF.US,D,20031031,000000,22.365,22.402,22.2365,22.3436,706896.753641299,0
+RF.US,D,20031103,000000,22.3436,22.6377,22.3125,22.6377,688822.5634813915,0
+RF.US,D,20031104,000000,22.5248,22.7,22.4712,22.6805,585902.7728940957,0
+RF.US,D,20031105,000000,22.6805,22.6805,22.3826,22.6465,791104.6951612211,0
+RF.US,D,20031106,000000,22.6553,22.817,22.5092,22.817,478609.7306370499,0
+RF.US,D,20031107,000000,22.817,23.0428,22.7712,22.9259,773997.7750348696,0
+RF.US,D,20031110,000000,22.9259,22.9884,22.8481,22.8987,744556.6217417812,0
+RF.US,D,20031111,000000,22.7712,22.8481,22.4575,22.742,450813.5524965685,0
+RF.US,D,20031112,000000,22.8003,23.0213,22.7176,23.0136,488147.9167747252,0
+RF.US,D,20031113,000000,23.0136,23.0136,22.8003,22.9805,441115.181512574,0
+RF.US,D,20031114,000000,22.9737,23.036,22.7849,22.9192,473183.9823808869,0
+RF.US,D,20031117,000000,22.89,22.89,22.5735,22.7332,417755.91825000726,0
+RF.US,D,20031118,000000,22.7332,22.7332,22.3826,22.3894,594895.7144587159,0
+RF.US,D,20031119,000000,22.4488,22.5092,22.3573,22.3738,699658.6576046457,0
+RF.US,D,20031120,000000,22.2716,22.44,22.1031,22.141,790116.8886089062,0
+RF.US,D,20031121,000000,22.141,22.253,22.0943,22.141,673171.682535061,0
+RF.US,D,20031124,000000,22.2189,22.4653,22.2189,22.3573,485844.7461958827,0
+RF.US,D,20031125,000000,22.3125,22.4488,22.2618,22.402,854757.6350551255,0
+RF.US,D,20031126,000000,22.4916,22.5589,22.3125,22.5589,473183.9823808869,0
+RF.US,D,20031128,000000,22.5589,22.588,22.5092,22.5589,157727.65185164777,0
+RF.US,D,20031201,000000,22.516,22.6932,22.516,22.6932,605085.9350669958,0
+RF.US,D,20031202,000000,22.6222,22.6377,22.4653,22.5248,998990.7404301509,0
+RF.US,D,20031203,000000,22.4313,22.7099,22.3894,22.6222,953437.6613446003,0
+RF.US,D,20031204,000000,22.6222,22.6222,22.2716,22.3738,653937.1790652681,0
+RF.US,D,20031205,000000,22.3738,22.3738,22.1069,22.1069,1061658.9542496116,0
+RF.US,D,20031208,000000,22.253,22.7,22.1926,22.661,1217078.3013927194,0
+RF.US,D,20031209,000000,22.7555,22.7555,22.3436,22.4235,674824.8722951757,0
+RF.US,D,20031210,000000,22.402,22.4235,22.0719,22.1849,556242.9056762314,0
+RF.US,D,20031211,000000,22.2764,22.5803,22.2764,22.5803,557717.4277231345,0
+RF.US,D,20031212,000000,22.5803,22.588,22.4653,22.5589,549822.1630861893,0
+RF.US,D,20031215,000000,22.5589,22.6553,22.1566,22.1566,888141.7999499659,0
+RF.US,D,20031216,000000,22.1926,22.402,22.1849,22.327,797025.3735194699,0
+RF.US,D,20031217,000000,22.1645,22.1781,21.8061,22.0145,806233.9485310657,0
+RF.US,D,20031218,000000,22.0436,22.2618,21.9589,22.253,541274.8639786394,0
+RF.US,D,20031219,000000,22.365,22.365,22.0436,22.2131,784690.1135268097,0
+RF.US,D,20031222,000000,22.6465,22.6465,22.3192,22.4166,636172.063512681,0
+RF.US,D,20031223,000000,22.4916,22.5092,22.2452,22.4109,491603.1860559455,0
+RF.US,D,20031224,000000,22.3349,22.3436,22.1926,22.2082,220061.1204152808,0
+RF.US,D,20031226,000000,22.253,22.3349,22.2365,22.2452,143250.43295240786,0
+RF.US,D,20031229,000000,22.2832,22.5248,22.2832,22.4916,616103.7773812718,0
+RF.US,D,20031230,000000,22.402,22.5803,22.3952,22.5666,680740.4165237374,0
+RF.US,D,20031231,000000,22.5666,22.6553,22.5092,22.6222,657061.8103944656,0
+RF.US,D,20040102,000000,22.6222,22.742,22.2287,22.292,1299646.4018896709,0
+RF.US,D,20040105,000000,22.4109,22.552,22.2189,22.5325,1377278.5501028986,0
+RF.US,D,20040106,000000,22.5589,22.5589,22.2618,22.4916,1050639.0582834587,0
+RF.US,D,20040107,000000,22.4916,22.516,22.3738,22.4712,1343886.1706006012,0
+RF.US,D,20040108,000000,22.4916,22.5589,22.3894,22.4235,771040.5163335556,0
+RF.US,D,20040109,000000,22.4235,22.6222,22.3738,22.4653,969061.844816541,0
+RF.US,D,20040112,000000,22.4313,22.4859,22.1926,22.2832,890939.9006308942,0
+RF.US,D,20040113,000000,22.253,22.3349,21.8732,22.0796,796693.7087415137,0
+RF.US,D,20040114,000000,22.0145,22.1926,22.0066,22.0719,463802.9006117204,0
+RF.US,D,20040115,000000,22.4916,22.5666,22.1031,22.3349,1176460.1477649899,0
+RF.US,D,20040116,000000,22.3349,22.4789,22.1069,22.3046,710018.304492686,0
+RF.US,D,20040120,000000,22.2005,22.3436,22.0943,22.3349,647192.9863047673,0
+RF.US,D,20040121,000000,22.292,22.9805,22.253,22.9114,1460169.073944457,0
+RF.US,D,20040122,000000,22.9114,23.0682,22.8616,22.9513,1046856.2315280054,0
+RF.US,D,20040123,000000,23.6798,25.4815,23.6798,24.1687,8555596.887952683,0
+RF.US,D,20040126,000000,24.1463,24.2184,23.6486,23.8677,2845671.4729845086,0
+RF.US,D,20040127,000000,23.86,23.8677,23.4529,23.7021,1543720.8736900613,0
+RF.US,D,20040128,000000,23.8083,23.8141,23.1957,23.2376,1536976.6809295197,0
+RF.US,D,20040129,000000,23.3564,23.3642,22.5248,22.742,2203743.023263651,0
+RF.US,D,20040130,000000,22.742,22.8686,22.588,22.8003,1634511.7962981302,0
+RF.US,D,20040202,000000,22.8549,22.9065,22.4916,22.588,1030244.2415037499,0
+RF.US,D,20040203,000000,22.588,22.588,22.3046,22.402,1972987.5107045227,0
+RF.US,D,20040204,000000,22.3125,22.3738,22.141,22.253,1127611.9842445075,0
+RF.US,D,20040205,000000,22.1926,22.3046,22.1158,22.2832,737984.9357388611,0
+RF.US,D,20040206,000000,22.365,22.742,22.3349,22.5248,1386325.9134422827,0
+RF.US,D,20040209,000000,22.588,22.6747,22.3125,22.4235,750809.99170394,0
+RF.US,D,20040210,000000,22.3125,22.5384,22.2969,22.5248,1049321.6406050338,0
+RF.US,D,20040211,000000,22.4916,22.7849,22.3192,22.6805,1550461.9859727009,0
+RF.US,D,20040212,000000,22.6553,22.7099,22.4575,22.5325,673171.682535061,0
+RF.US,D,20040213,000000,22.5092,22.6222,21.9589,22.516,663971.3221309729,0
+RF.US,D,20040217,000000,22.6222,22.6553,22.4653,22.4916,685184.5191832162,0
+RF.US,D,20040218,000000,22.4916,22.516,22.402,22.4653,584854.383611447,0
+RF.US,D,20040219,000000,22.4653,22.4916,22.3738,22.3952,735674.5773784644,0
+RF.US,D,20040220,000000,22.3952,22.4166,22.1158,22.253,1040769.2073677762,0
+RF.US,D,20040223,000000,22.2716,22.3192,22.1732,22.253,613803.6872802498,0
+RF.US,D,20040224,000000,22.253,22.3894,22.1031,22.2189,723834.2474878903,0
+RF.US,D,20040225,000000,22.1645,22.2452,22.1069,22.141,574653.8947437824,0
+RF.US,D,20040226,000000,22.141,22.2082,22.1069,22.1488,458547.60546126124,0
+RF.US,D,20040227,000000,22.1488,22.5735,22.0436,22.4313,1086983.562357342,0
+RF.US,D,20040301,000000,22.4653,22.5248,22.3738,22.4313,683373.1982286592,0
+RF.US,D,20040302,000000,22.4313,22.4859,22.3349,22.3349,608378.9658500202,0
+RF.US,D,20040303,000000,22.3349,22.5958,22.2618,22.5803,1435011.8384644776,0
+RF.US,D,20040304,000000,22.4916,22.6465,22.4789,22.6046,480748.6090658092,0
+RF.US,D,20040305,000000,22.588,23.0059,22.5248,22.9805,651465.609032609,0
+RF.US,D,20040308,000000,23.0428,23.1412,22.9513,23.0059,857714.8937564396,0
+RF.US,D,20040309,000000,23.0059,23.1324,22.7789,22.9805,1144388.2664188158,0
+RF.US,D,20040310,000000,22.9192,23.0059,22.5958,22.6046,814623.1164441634,0
+RF.US,D,20040311,000000,22.5735,22.6377,22.0719,22.0855,876461.6549057107,0
+RF.US,D,20040312,000000,22.1332,22.4313,22.1255,22.4313,698667.7705745203,0
+RF.US,D,20040315,000000,22.588,22.588,22.0145,22.2832,1009845.317420287,0
+RF.US,D,20040316,000000,22.0291,22.253,22.0145,22.1332,911168.3716086327,0
+RF.US,D,20040317,000000,22.1926,22.292,22.1031,22.1031,789788.3043087601,0
+RF.US,D,20040318,000000,22.1926,22.4235,22.1069,22.253,765938.2182478512,0
+RF.US,D,20040319,000000,22.1332,22.1781,21.9199,21.9823,690939.8785654583,0
+RF.US,D,20040322,000000,21.8898,21.9658,21.6366,21.8216,650642.094630367,0
+RF.US,D,20040323,000000,21.8645,22.0145,21.7349,21.7349,595386.537257058,0
+RF.US,D,20040324,000000,21.7038,21.9142,21.5557,21.6064,746699.6074742945,0
+RF.US,D,20040325,000000,21.7875,22.0145,21.6064,21.9346,554593.8232198706,0
+RF.US,D,20040326,000000,21.9589,22.0145,21.8479,21.8566,432225.94936768303,0
+RF.US,D,20040329,000000,21.9005,22.3046,21.8732,22.2082,614957.8396345045,0
+RF.US,D,20040330,000000,22.0563,22.3046,21.9901,22.2365,603441.9867403326,0
+RF.US,D,20040331,000000,22.253,22.3349,21.9901,22.2082,732549.946049257,0
+RF.US,D,20040401,000000,22.2716,22.5248,22.1926,22.4235,1190112.8254360235,0
+RF.US,D,20040402,000000,22.6222,22.6222,22.1031,22.2189,977780.6238557281,0
+RF.US,D,20040405,000000,22.1781,22.1849,21.6619,21.8148,980408.2714309628,0
+RF.US,D,20040406,000000,21.5985,22.0563,21.5985,22.0436,636005.7177107413,0
+RF.US,D,20040407,000000,21.9823,21.9823,21.7349,21.8479,446703.16826693306,0
+RF.US,D,20040408,000000,21.9073,21.9658,21.7126,21.8148,530249.8338828094,0
+RF.US,D,20040412,000000,21.8732,21.9199,21.6122,21.6122,431076.9311431155,0
+RF.US,D,20040413,000000,21.6298,21.6298,21.096,21.2763,1073002.3003862028,0
+RF.US,D,20040414,000000,21.172,21.3142,20.766,21.023,919227.9283956512,0
+RF.US,D,20040415,000000,21.0434,21.1789,20.467,20.7971,1494710.4716713931,0
+RF.US,D,20040416,000000,21.1585,21.4954,21.0387,21.2529,1623816.377328451,0
+RF.US,D,20040419,000000,21.2265,21.2265,20.9754,20.9831,793405.8120881766,0
+RF.US,D,20040420,000000,20.9831,21.3142,20.8585,20.8585,830745.3104960205,0
+RF.US,D,20040421,000000,20.9461,21.4057,20.8867,21.4057,2273152.34936566,0
+RF.US,D,20040422,000000,21.4057,21.7652,21.3075,21.6882,922514.7982230445,0
+RF.US,D,20040423,000000,21.5704,21.7652,21.4398,21.7349,831891.2482427775,0
+RF.US,D,20040426,000000,21.7652,21.7924,21.4954,21.5908,1034027.0682592032,0
+RF.US,D,20040427,000000,21.6521,21.9199,21.5831,21.6454,563967.717207473,0
+RF.US,D,20040428,000000,21.5985,21.6521,21.1837,21.1837,455746.42430251243,0
+RF.US,D,20040429,000000,21.2178,21.4155,20.8994,21.0152,919227.9283956512,0
+RF.US,D,20040430,000000,21.1184,21.1506,20.9158,21.1029,775643.77701341,0
+RF.US,D,20040503,000000,21.1029,21.2335,20.9918,21.1254,739791.1225637307,0
+RF.US,D,20040504,000000,21.096,21.4057,20.9918,21.2938,700312.7457271273,0
+RF.US,D,20040505,000000,21.4057,21.6298,21.1506,21.2091,824822.5784858847,0
+RF.US,D,20040506,000000,21.2178,21.4057,21.1585,21.2938,636994.5510889897,0
+RF.US,D,20040507,000000,21.2529,21.2597,20.8662,20.9754,965113.6990851016,0
+RF.US,D,20040510,000000,20.9754,20.9918,20.5361,20.6695,976956.0826275528,0
+RF.US,D,20040511,000000,20.7357,21.0387,20.7055,20.873,942417.7653784575,0
+RF.US,D,20040512,000000,20.9754,21.2763,20.6384,21.248,793902.7958421494,0
+RF.US,D,20040513,000000,21.1585,21.5985,21.1506,21.2597,705083.3790348652,0
+RF.US,D,20040514,000000,21.2178,21.4622,21.0085,21.2938,442095.80028332485,0
+RF.US,D,20040517,000000,21.1097,21.3279,20.9383,21.2412,741924.8668628029,0
+RF.US,D,20040518,000000,21.3414,21.5704,21.3414,21.4477,977451.0127296487,0
+RF.US,D,20040519,000000,21.6814,21.8732,21.5324,21.6454,873507.4766822068,0
+RF.US,D,20040520,000000,21.6454,21.7438,21.5704,21.7281,654756.5861637562,0
+RF.US,D,20040521,000000,21.8148,22.0495,21.7349,22.0145,862482.4465863771,0
+RF.US,D,20040524,000000,22.0719,22.1781,21.9589,22.1488,783867.6259505012,0
+RF.US,D,20040525,000000,22.1488,22.3436,21.9199,22.3436,809029.9955601172,0
+RF.US,D,20040526,000000,22.3573,22.7643,22.3046,22.5462,1276456.564906895,0
+RF.US,D,20040527,000000,22.7099,22.959,22.6222,22.89,1611320.9324894208,0
+RF.US,D,20040528,000000,23.0136,23.3876,22.8481,23.116,4755672.453828788,0
+RF.US,D,20040601,000000,23.116,23.2123,22.8315,22.9114,1585166.6490237562,0
+RF.US,D,20040602,000000,23.1559,23.1957,22.8987,23.036,1368888.3553639287,0
+RF.US,D,20040603,000000,23.0682,23.0682,22.7849,22.89,970871.1121192208,0
+RF.US,D,20040604,000000,22.9961,23.1003,22.9436,23.0059,687651.9819121214,0
+RF.US,D,20040607,000000,23.0682,23.2299,23.0059,23.2299,680250.6205513388,0
+RF.US,D,20040608,000000,23.1957,23.2747,23.0594,23.257,861990.5969620914,0
+RF.US,D,20040609,000000,23.257,23.257,22.89,22.89,1571190.5211821818,0
+RF.US,D,20040610,000000,22.9805,23.1003,22.9338,23.0759,518410.5308181685,0
+RF.US,D,20040614,000000,23.0838,23.1003,22.6805,22.742,614298.6173823457,0
+RF.US,D,20040615,000000,22.6747,22.7332,22.4488,22.5666,723508.7436655546,0
+RF.US,D,20040616,000000,22.6222,22.6377,22.3738,22.4653,540612.56124866,0
+RF.US,D,20040617,000000,22.3738,22.4313,22.1926,22.2005,678439.2995967817,0
+RF.US,D,20040618,000000,22.0495,22.3192,22.0291,22.1781,913797.0460098007,0
+RF.US,D,20040621,000000,22.3125,22.3349,22.141,22.1488,731401.9546506228,0
+RF.US,D,20040622,000000,22.1781,22.6855,22.0719,22.5803,1461808.914967387,0
+RF.US,D,20040623,000000,22.661,22.6805,22.4916,22.5735,763472.8091708127,0
+RF.US,D,20040624,000000,22.5735,22.6553,22.4109,22.5325,830577.9378681371,0
+RF.US,D,20040625,000000,22.5325,22.5803,22.1332,22.1332,993894.6033000774,0
+RF.US,D,20040628,000000,22.402,22.7099,22.402,22.5589,1308856.003727241,0
+RF.US,D,20040629,000000,22.5589,22.5589,22.3436,22.3436,786333.0350275398,0
+RF.US,D,20040630,000000,22.3436,22.4916,22.2189,22.2189,2909323.3860524283,0
+RF.US,D,20040701,000000,22.4235,22.9436,22.327,22.6855,2389411.6357129463,0
+RF.US,D,20040702,000000,22.8987,23.0682,22.7487,22.9338,1585039.3226074069,0
+RF.US,D,20040706,000000,22.8616,23.0477,22.6855,23.0477,1393232.3447010105,0
+RF.US,D,20040707,000000,23.0477,23.2659,22.959,23.1412,1630326.4537750632,0
+RF.US,D,20040708,000000,23.1412,23.1412,22.8481,22.9065,1368862.6847154927,0
+RF.US,D,20040709,000000,22.8686,22.8686,22.4859,22.7332,1234998.4676618977,0
+RF.US,D,20040712,000000,22.5958,22.7,22.3952,22.7,1027345.5118809029,0
+RF.US,D,20040713,000000,22.7,22.7849,22.5735,22.6747,951285.4341786458,0
+RF.US,D,20040714,000000,22.5958,22.5958,22.3514,22.4575,1053184.5597835958,0
+RF.US,D,20040715,000000,22.3952,22.7,22.3192,22.6747,1833580.4872379326,0
+RF.US,D,20040716,000000,22.4488,22.7099,22.4166,22.5384,1846103.6563771637,0
+RF.US,D,20040719,000000,22.4488,22.6747,22.4488,22.5384,1293067.528105217,0
+RF.US,D,20040720,000000,22.5248,22.6805,22.3826,22.5735,2048559.8460862378,0
+RF.US,D,20040721,000000,22.6747,22.7555,22.3349,22.3436,1189445.3885763776,0
+RF.US,D,20040722,000000,22.1488,22.3192,22.0719,22.2131,1429728.8190137458,0
+RF.US,D,20040723,000000,22.1849,22.3738,22.1488,22.2764,1144690.1532445513,0
+RF.US,D,20040726,000000,22.1781,22.2969,22.1566,22.2452,1221544.994222753,0
+RF.US,D,20040727,000000,22.1926,22.4653,22.1566,22.4313,1466359.8075243644,0
+RF.US,D,20040728,000000,22.4488,22.5384,22.1732,22.3826,2044697.953733609,0
+RF.US,D,20040729,000000,22.1488,22.3192,22.0796,22.2005,1287074.9719312654,0
+RF.US,D,20040730,000000,22.2082,22.4488,22.1488,22.292,1276553.0865450392,0
+RF.US,D,20040802,000000,22.3125,22.4313,22.1566,22.3894,1185713.9031177966,0
+RF.US,D,20040803,000000,22.44,22.5589,22.3573,22.4859,1534151.8827741812,0
+RF.US,D,20040804,000000,22.5003,22.8003,22.4109,22.6309,1747806.6361626298,0
+RF.US,D,20040805,000000,22.5462,22.667,22.5003,22.5003,1185579.3889199137,0
+RF.US,D,20040806,000000,22.5092,22.6747,21.9511,22.5248,1343283.4237750634,0
+RF.US,D,20040809,000000,22.552,22.6465,22.4916,22.4916,1026146.1791853252,0
+RF.US,D,20040810,000000,22.5003,22.8384,22.5003,22.8081,1287476.4608730476,0
+RF.US,D,20040811,000000,22.8549,23.036,22.667,23.0293,862046.045562738,0
+RF.US,D,20040812,000000,22.8987,23.0682,22.8686,22.9338,1043592.9786971814,0
+RF.US,D,20040813,000000,23.0477,23.0926,22.9114,23.0213,868977.1206439481,0
+RF.US,D,20040816,000000,23.116,23.3477,22.9884,23.333,1377385.3400004788,0
+RF.US,D,20040817,000000,23.3419,23.4177,23.1957,23.3642,1539085.781406038,0
+RF.US,D,20040818,000000,23.2513,23.6944,23.2513,23.6866,1148688.6134470312,0
+RF.US,D,20040819,000000,23.4977,23.7528,23.4314,23.5901,1042521.9992438864,0
+RF.US,D,20040820,000000,23.632,23.7781,23.4763,23.745,738975.8227689964,0
+RF.US,D,20040823,000000,23.4013,23.7684,23.3954,23.5151,1307194.5993596085,0
+RF.US,D,20040824,000000,23.5337,23.786,23.409,23.5737,742305.8192857851,0
+RF.US,D,20040825,000000,23.5386,23.7596,23.5151,23.745,744434.42945517,0
+RF.US,D,20040826,000000,23.7528,23.8141,23.6184,23.8141,873237.421460528,0
+RF.US,D,20040827,000000,23.7381,23.786,23.5386,23.786,557161.9148907049,0
+RF.US,D,20040830,000000,23.6486,24.0235,23.6486,23.9281,1070767.9271452017,0
+RF.US,D,20040831,000000,23.932,24.3021,23.9194,24.2427,1581176.403428845,0
+RF.US,D,20040901,000000,24.2184,24.4822,24.2184,24.4822,1609678.0109886907,0
+RF.US,D,20040902,000000,24.4822,24.6011,24.4082,24.6011,975931.3103414734,0
+RF.US,D,20040903,000000,24.6235,24.6808,24.417,24.49,1129239.5033561348,0
+RF.US,D,20040907,000000,24.5543,24.903,24.4578,24.8961,1209553.7209193516,0
+RF.US,D,20040908,000000,24.7755,24.8056,24.5737,24.7286,1088478.6209230553,0
+RF.US,D,20040909,000000,24.7695,24.8495,24.5602,24.7548,1086482.4712996155,0
+RF.US,D,20040910,000000,24.7548,24.8582,24.6808,24.7987,1315313.7120510475,0
+RF.US,D,20040913,000000,24.7987,25.0879,24.6011,25.0879,1125108.5826077403,0
+RF.US,D,20040914,000000,25.0879,25.1046,24.8806,24.9546,786527.1051298131,0
+RF.US,D,20040915,000000,25.0004,25.0655,24.8894,24.9624,1257775.5206176245,0
+RF.US,D,20040916,000000,24.9468,25.1376,24.9332,25.1376,718457.7868767533,0
+RF.US,D,20040917,000000,25.1532,25.2155,24.8271,24.9272,1631256.7580748748,0
+RF.US,D,20040920,000000,24.9272,25.0227,24.6322,24.9332,1036137.195561655,0
+RF.US,D,20040921,000000,24.9399,24.9399,24.6322,24.8582,874171.8330640632,0
+RF.US,D,20040922,000000,24.9272,24.9272,24.6975,24.7987,1127370.6801490446,0
+RF.US,D,20040923,000000,24.7987,24.8718,24.3371,24.5806,981527.51170333,0
+RF.US,D,20040924,000000,24.5114,24.5806,24.3371,24.5465,746167.7116384341,0
+RF.US,D,20040927,000000,24.4676,24.5114,24.1551,24.4578,2513157.509973964,0
+RF.US,D,20040928,000000,24.4578,24.5806,24.196,24.4578,944095.5989610751,0
+RF.US,D,20040929,000000,24.4676,24.8961,24.2582,24.8961,1754332.1149983443,0
+RF.US,D,20040930,000000,24.9108,24.9272,24.6148,24.8201,2422446.679788902,0
+RF.US,D,20041001,000000,24.8582,25.3509,24.7909,25.3012,2011397.988565621,0
+RF.US,D,20041004,000000,25.3461,25.3752,25.1376,25.2399,1131370.1671774578,0
+RF.US,D,20041005,000000,25.2399,25.3461,25.1805,25.2243,895084.1701164837,0
+RF.US,D,20041006,000000,25.3236,25.3324,25.0491,25.1679,884159.7689625622,0
+RF.US,D,20041007,000000,25.1679,25.2078,24.8894,25.0735,855922.0556687649,0
+RF.US,D,20041008,000000,25.0812,25.2243,24.9468,25.0491,1254440.3899711587,0
+RF.US,D,20041011,000000,25.0548,25.3675,25.0548,25.3598,505213.76386355853,0
+RF.US,D,20041012,000000,25.1805,25.4873,25.1143,25.3841,1049452.0474991833,0
+RF.US,D,20041013,000000,25.3598,25.4356,25.0403,25.1805,1555733.7103381653,0
+RF.US,D,20041014,000000,25.1854,25.3393,24.7364,24.9858,1637389.9894023093,0
+RF.US,D,20041015,000000,24.9858,26.0609,24.7219,25.6899,2470796.832729458,0
+RF.US,D,20041018,000000,25.5116,25.6178,25.2945,25.5574,1284811.8475640283,0
+RF.US,D,20041019,000000,25.5506,25.7336,25.4873,25.6402,1477280.1013745726,0
+RF.US,D,20041020,000000,25.5613,25.834,25.4502,25.7512,1581709.326090608,0
+RF.US,D,20041021,000000,25.6986,26.0306,25.6315,25.8183,1363932.8933873689,0
+RF.US,D,20041022,000000,25.8262,25.9752,25.4873,25.5506,1538287.9376523443,0
+RF.US,D,20041025,000000,25.4415,25.5369,25.2243,25.459,1137498.264375124,0
+RF.US,D,20041026,000000,25.3752,25.8642,25.3393,25.8262,1066635.979570874,0
+RF.US,D,20041027,000000,25.6772,26.1485,25.5759,26.133,911602.7189803846,0
+RF.US,D,20041028,000000,25.9606,26.2411,25.8048,26.2167,1262968.1793859135,0
+RF.US,D,20041029,000000,26.1417,26.3842,26.0949,26.3356,1048388.2558274219,0
+RF.US,D,20041101,000000,26.277,26.352,26.1262,26.2167,887088.2765376196,0
+RF.US,D,20041102,000000,26.1163,26.3998,26.0902,26.2489,1429466.9783995135,0
+RF.US,D,20041103,000000,26.3998,26.4641,26.2693,26.3667,1251782.964443775,0
+RF.US,D,20041104,000000,26.4465,26.8331,26.3745,26.803,1839580.231193316,0
+RF.US,D,20041105,000000,26.8331,26.9101,26.5401,26.652,1139629.9550223802,0
+RF.US,D,20041108,000000,26.652,26.7193,26.4943,26.5488,761354.4672608124,0
+RF.US,D,20041109,000000,26.6959,26.6959,26.428,26.4796,993515.7045289719,0
+RF.US,D,20041110,000000,26.4796,26.6433,26.3453,26.5643,1857556.872889135,0
+RF.US,D,20041111,000000,26.5643,26.7953,26.5643,26.6346,1239791.6911402715,0
+RF.US,D,20041112,000000,26.691,26.7046,26.501,26.6072,1153079.3211576897,0
+RF.US,D,20041115,000000,26.7357,27.0026,26.5401,26.8177,1626065.126132519,0
+RF.US,D,20041116,000000,26.8244,26.9461,26.691,26.7816,1327836.8811903805,0
+RF.US,D,20041117,000000,26.7562,26.8683,26.5322,26.6617,1126443.4563271345,0
+RF.US,D,20041118,000000,26.652,26.7816,26.577,26.7114,1189177.3870065452,0
+RF.US,D,20041119,000000,26.6141,26.6346,26.1262,26.1582,1617005.4408819345,0
+RF.US,D,20041122,000000,26.1163,26.3209,26.0949,26.3209,823954.9105683141,0
+RF.US,D,20041123,000000,26.1661,26.2546,26.0054,26.1019,1238995.9010383424,0
+RF.US,D,20041124,000000,26.1019,26.4066,26.0902,26.3209,648669.5620035474,0
+RF.US,D,20041126,000000,26.3209,26.4641,26.3209,26.3356,237085.89446659584,0
+RF.US,D,20041129,000000,26.3453,26.4544,26.1163,26.3131,681830.9056698479,0
+RF.US,D,20041130,000000,26.277,26.3453,26.1417,26.2693,963541.62857409,0
+RF.US,D,20041201,000000,26.392,26.8683,26.2849,26.8683,878298.646508714,0
+RF.US,D,20041202,000000,26.7883,26.8604,26.5839,26.7114,645204.0244629526,0
+RF.US,D,20041203,000000,26.652,26.6842,26.4066,26.6433,765482.3075313966,0
+RF.US,D,20041206,000000,26.652,26.652,26.5177,26.6141,873237.421460528,0
+RF.US,D,20041207,000000,26.5322,26.6004,26.0833,26.0833,957943.3735603564,0
+RF.US,D,20041208,000000,26.0833,26.352,26.0833,26.2167,1064775.3709712503,0
+RF.US,D,20041209,000000,26.3209,26.3209,25.8145,26.133,1764587.0256406711,0
+RF.US,D,20041210,000000,26.6072,26.6072,25.9109,26.2002,1183848.1603885063,0
+RF.US,D,20041213,000000,26.2002,26.4641,26.1739,26.4641,666912.1516172816,0
+RF.US,D,20041214,000000,26.4417,26.5693,26.3131,26.4066,794253.9703129315,0
+RF.US,D,20041215,000000,26.2917,26.5643,26.2693,26.5322,863647.8940259499,0
+RF.US,D,20041216,000000,26.428,26.5254,26.208,26.3131,821956.7072930483,0
+RF.US,D,20041217,000000,25.905,26.5643,25.905,26.5098,3012905.4793697647,0
+RF.US,D,20041220,000000,26.4641,26.6219,26.352,26.6141,1199971.3812663376,0
+RF.US,D,20041221,000000,26.6141,26.691,26.5098,26.577,1033201.5002050028,0
+RF.US,D,20041222,000000,26.577,26.7748,26.5488,26.5839,1126443.4563271345,0
+RF.US,D,20041223,000000,26.577,26.728,26.577,26.6141,536382.0383842802,0
+RF.US,D,20041227,000000,26.6433,26.7417,26.4417,26.4465,416507.29790945444,0
+RF.US,D,20041228,000000,26.4544,26.6959,26.4465,26.652,587664.8062036267,0
+RF.US,D,20041229,000000,26.5254,26.7484,26.5254,26.6959,651596.0159267278,0
+RF.US,D,20041230,000000,26.7484,26.839,26.6004,26.6346,628954.503994787,0
+RF.US,D,20041231,000000,26.652,26.766,26.5322,26.7193,613503.8541063606,0
+RF.US,D,20050103,000000,26.652,26.6696,26.3131,26.4641,1015354.2385774303,0
+RF.US,D,20050104,000000,26.5177,26.6219,26.2693,26.3745,1266430.6364487284,0
+RF.US,D,20050105,000000,26.3745,26.4719,26.2167,26.2167,1123779.8698440485,0
+RF.US,D,20050106,000000,26.2245,26.4066,26.2002,26.3286,802508.6240281563,0
+RF.US,D,20050107,000000,26.3453,26.4641,26.0902,26.2626,1311983.7155342486,0
+RF.US,D,20050110,000000,26.1262,26.277,26.0395,26.1096,1106862.912516257,0
+RF.US,D,20050111,000000,26.1163,26.133,25.721,26.0306,1183848.1603885063,0
+RF.US,D,20050112,000000,26.0132,26.0395,25.6772,25.7823,1296666.5530177818,0
+RF.US,D,20050113,000000,25.7279,25.7823,25.0004,25.0655,1838381.9253237732,0
+RF.US,D,20050114,000000,25.0735,25.4055,25.0004,25.2078,1364729.7103151295,0
+RF.US,D,20050118,000000,25.0548,25.0608,23.8083,24.8961,4566514.686842309,0
+RF.US,D,20050119,000000,24.8495,25.1143,24.8271,24.9624,2429236.0528907157,0
+RF.US,D,20050120,000000,24.8495,24.9468,24.6235,24.7842,2236902.3132780544,0
+RF.US,D,20050121,000000,24.7451,24.9108,24.5602,24.6808,1930022.0329826118,0
+RF.US,D,20050124,000000,24.6808,24.8806,24.6011,24.7286,1974374.7525467225,0
+RF.US,D,20050125,000000,24.8806,24.9925,24.5602,24.5602,1501257.5138518105,0
+RF.US,D,20050126,000000,24.6011,24.9624,24.5844,24.8894,1134438.3230800244,0
+RF.US,D,20050127,000000,24.903,25.0315,24.6576,24.6576,1688000.1862323026,0
+RF.US,D,20050128,000000,24.49,24.49,23.7684,23.8755,4065556.089665562,0
+RF.US,D,20050131,000000,24.0557,24.2027,23.9281,24.0235,1616076.1634081579,0
+RF.US,D,20050201,000000,24.0995,24.3469,23.8677,24.2184,1217816.589242074,0
+RF.US,D,20050202,000000,24.196,24.3644,23.9154,24.0051,2680847.427075573,0
+RF.US,D,20050203,000000,24.0605,24.2184,23.9194,24.0557,1179185.3438042817,0
+RF.US,D,20050204,000000,24.0995,24.3021,24.0051,24.2505,1522034.3098803638,0
+RF.US,D,20050207,000000,24.2505,24.4374,24.0995,24.2105,1189445.3885763776,0
+RF.US,D,20050208,000000,24.1833,24.2582,24.0761,24.1881,1378985.1348118035,0
+RF.US,D,20050209,000000,24.2338,24.3021,24.0235,24.2427,1548943.3104104185,0
+RF.US,D,20050210,000000,24.3469,24.3644,24.1881,24.266,1139892.822462444,0
+RF.US,D,20050211,000000,24.3215,24.6915,24.2027,24.6011,1718504.1043710862,0
+RF.US,D,20050214,000000,24.6011,24.6654,24.4424,24.6148,995378.3667804216,0
+RF.US,D,20050215,000000,24.7364,25.0004,24.6148,24.7628,1845171.2984254851,0
+RF.US,D,20050216,000000,24.7987,24.8415,24.49,24.5844,1073562.9473482687,0
+RF.US,D,20050217,000000,24.6487,24.6975,24.4578,24.4959,1272695.3014961444,0
+RF.US,D,20050218,000000,24.5378,24.5806,24.4316,24.5114,1474351.593799556,0
+RF.US,D,20050222,000000,24.4676,24.5465,24.2184,24.2184,1598092.333930703,0
+RF.US,D,20050223,000000,24.0235,24.2894,24.0235,24.0761,2180018.209967144,0
+RF.US,D,20050224,000000,24.1375,24.3021,24.0108,24.1881,1249113.2170050882,0
+RF.US,D,20050225,000000,24.2582,24.567,24.0235,24.3148,1367926.2194600804,0
+RF.US,D,20050228,000000,24.3371,24.3868,24.0313,24.2184,1687734.2383143366,0
+RF.US,D,20050301,000000,24.2894,24.7286,24.2105,24.64,1580509.9933951322,0
+RF.US,D,20050302,000000,24.5543,24.8114,24.3215,24.5465,1334228.8726541456,0
+RF.US,D,20050303,000000,24.5737,25.1046,24.49,24.8582,2148323.173740249,0
+RF.US,D,20050304,000000,25.0004,25.4298,24.9332,25.3012,1880065.9242751312,0
+RF.US,D,20050307,000000,25.3752,25.5506,25.3324,25.4736,2023784.5898552043,0
+RF.US,D,20050308,000000,25.3841,25.5116,25.2808,25.3509,2290711.0729047633,0
+RF.US,D,20050309,000000,25.2643,25.2721,24.8961,25.0227,1752995.1876270834,0
+RF.US,D,20050310,000000,25.0735,25.3393,25.0315,25.1854,1286812.1044912017,0
+RF.US,D,20050311,000000,25.2477,25.3012,24.7364,24.8415,1669485.4877449514,0
+RF.US,D,20050314,000000,24.9798,25.2399,24.9798,25.2312,1538017.882430645,0
+RF.US,D,20050315,000000,25.2866,25.3598,24.9624,25.0004,1131240.7871092418,0
+RF.US,D,20050316,000000,24.9272,25.013,24.6487,24.6975,1355407.1576244808,0
+RF.US,D,20050317,000000,24.7364,25.0403,24.5056,24.9546,1313581.4566937063,0
+RF.US,D,20050318,000000,25.0403,25.0655,24.5543,24.6808,2957759.792371795,0
+RF.US,D,20050321,000000,24.6235,24.6975,24.4959,24.5923,1567458.0088977695,0
+RF.US,D,20050322,000000,24.5183,24.6808,24.2105,24.2105,2334936.4660525247,0
+RF.US,D,20050323,000000,24.2184,24.4374,24.1598,24.3148,1696393.4614490722,0
+RF.US,D,20050324,000000,24.2105,24.5281,24.1083,24.1083,1906313.6489011399,0
+RF.US,D,20050328,000000,24.083,24.417,24.0674,24.1833,964606.4470717543,0
+RF.US,D,20050329,000000,24.0761,24.3215,24.0313,24.1375,1112723.0081440904,0
+RF.US,D,20050330,000000,24.1375,24.4676,24.0674,24.4578,1293067.528105217,0
+RF.US,D,20050331,000000,24.417,24.5543,24.2738,24.3215,1710244.316526164,0
+RF.US,D,20050401,000000,24.4578,24.6576,24.0411,24.2738,1304928.394514571,0
+RF.US,D,20050404,000000,24.196,24.3293,23.972,24.2505,1260973.0565884071,0
+RF.US,D,20050405,000000,24.3644,24.5114,24.2105,24.3371,714068.1059919876,0
+RF.US,D,20050406,000000,24.4005,24.64,24.3927,24.5737,867646.3542283586,0
+RF.US,D,20050407,000000,24.5737,24.7286,24.38,24.5806,887219.7102576719,0
+RF.US,D,20050408,000000,24.5543,24.6058,24.417,24.4424,731912.2871417906,0
+RF.US,D,20050411,000000,24.3927,24.4374,24.2251,24.2251,951553.435748448,0
+RF.US,D,20050412,000000,24.1765,24.7695,24.0674,24.6654,1202229.3715039075,0
+RF.US,D,20050413,000000,24.5844,24.5923,24.0108,24.0108,1494464.0334462633,0
+RF.US,D,20050414,000000,24.0177,24.0177,23.4977,23.7177,1651902.120383447,0
+RF.US,D,20050415,000000,24.3868,24.7755,24.1765,24.4745,3567668.728869385,0
+RF.US,D,20050418,000000,24.4374,24.5465,24.0605,24.2251,1437855.1194867184,0
+RF.US,D,20050419,000000,24.2027,24.3469,24.1219,24.2505,1643774.7930844391,0
+RF.US,D,20050420,000000,24.2105,24.2505,23.9154,23.9973,1758194.0073509729,0
+RF.US,D,20050421,000000,24.1287,24.3868,23.8511,24.3148,1710508.2107922633,0
+RF.US,D,20050422,000000,24.3148,24.5056,24.2184,24.3868,1417614.3265977288,0
+RF.US,D,20050425,000000,24.4374,24.7451,24.38,24.7219,1181184.573905522,0
+RF.US,D,20050426,000000,24.6654,24.8582,24.5737,24.5737,1204230.6552570146,0
+RF.US,D,20050427,000000,24.4745,25.0082,24.4374,24.9624,1235266.46923173,0
+RF.US,D,20050428,000000,24.714,24.9108,24.5281,24.6751,1136696.3133175948,0
+RF.US,D,20050429,000000,24.8114,25.1465,24.6322,25.1465,1885929.1003808666,0
+RF.US,D,20050502,000000,25.1532,25.3393,24.9195,25.3012,1187044.6695333552,0
+RF.US,D,20050503,000000,25.3012,25.4669,25.0879,25.2312,1303995.009736959,0
+RF.US,D,20050504,000000,25.2243,25.8642,25.1679,25.8262,1514309.498349173,0
+RF.US,D,20050505,000000,25.7512,25.8876,25.2312,25.4815,1453569.6636412342,0
+RF.US,D,20050506,000000,24.6975,25.2477,24.6975,25.0403,1953059.8997266374,0
+RF.US,D,20050509,000000,25.0403,25.3101,25.0082,25.3101,1439982.7028301395,0
+RF.US,D,20050510,000000,25.0968,25.3169,24.9195,24.9624,1562265.3501294805,0
+RF.US,D,20050511,000000,25.0608,25.2477,24.903,25.1679,1091946.2121155371,0
+RF.US,D,20050512,000000,25.1601,25.2721,24.7755,24.7987,1033600.9354949183,0
+RF.US,D,20050513,000000,24.9624,24.9858,24.5602,24.6808,1229667.187391992,0
+RF.US,D,20050516,000000,24.7909,25.3324,24.7628,25.2477,1735020.599583131,0
+RF.US,D,20050517,000000,25.2243,25.5292,25.0082,25.4006,1532290.2473487258,0
+RF.US,D,20050518,000000,25.496,25.8048,25.4736,25.7823,2028446.3796134952,0
+RF.US,D,20050519,000000,25.7823,25.7892,25.3752,25.7415,1452373.4114234564,0
+RF.US,D,20050520,000000,25.7512,25.7512,25.3324,25.4415,1415077.0397050583,0
+RF.US,D,20050523,000000,25.5116,25.5369,25.3461,25.3461,1264564.8937194382,0
+RF.US,D,20050524,000000,25.3012,25.3012,25.1143,25.2243,1508182.4279773387,0
+RF.US,D,20050525,000000,25.1221,25.1532,24.9272,25.0735,1414810.0649611594,0
+RF.US,D,20050526,000000,25.1143,25.2565,25.0315,25.1805,1072368.7487824596,0
+RF.US,D,20050527,000000,25.1532,25.3752,25.0968,25.3236,1342486.6068472012,0
+RF.US,D,20050531,000000,25.3509,25.459,25.201,25.2866,1139361.9534525478,0
+RF.US,D,20050601,000000,25.2243,25.6899,25.2078,25.5681,1643243.924074543,0
+RF.US,D,20050602,000000,25.5681,25.5681,25.3012,25.5038,1218084.5908119064,0
+RF.US,D,20050603,000000,25.4415,25.5292,25.1298,25.2243,1269494.6850475615,0
+RF.US,D,20050606,000000,25.2243,25.3101,25.0655,25.2643,956483.2270765816,0
+RF.US,D,20050607,000000,25.3169,25.459,25.1221,25.1532,1245789.3814438896,0
+RF.US,D,20050608,000000,25.2312,25.3236,25.0879,25.1532,816758.9143951124,0
+RF.US,D,20050609,000000,25.3101,25.3101,25.0608,25.1376,1104199.3260331708,0
+RF.US,D,20050610,000000,25.1532,25.1532,24.9195,25.0608,1015089.3174854384,0
+RF.US,D,20050613,000000,24.9624,25.2243,24.9624,25.0548,1047058.5162377965,0
+RF.US,D,20050614,000000,24.9711,25.2155,24.9711,25.0879,956750.2018204501,0
+RF.US,D,20050615,000000,25.2243,25.2565,25.0735,25.2312,958079.9414101061,0
+RF.US,D,20050616,000000,25.2078,25.3598,25.1298,25.2808,929576.2801983734,0
+RF.US,D,20050617,000000,25.4502,25.5846,25.1532,25.496,2196276.971868689,0
+RF.US,D,20050620,000000,25.3393,25.6772,25.2643,25.5905,1065038.238411416,0
+RF.US,D,20050621,000000,25.5292,25.5574,25.3752,25.4736,773735.9344206881,0
+RF.US,D,20050622,000000,25.6178,25.7279,25.5613,25.684,915861.9929710313,0
+RF.US,D,20050623,000000,25.6626,25.7152,25.3012,25.3841,1055848.1462666818,0
+RF.US,D,20050624,000000,25.3919,25.6256,25.3461,25.3752,1961720.1496873067,0
+RF.US,D,20050627,000000,25.3012,25.5613,25.3012,25.4502,981654.8381196386,0
+RF.US,D,20050628,000000,25.5759,25.7726,25.5428,25.721,1055048.2488610195,0
+RF.US,D,20050629,000000,25.7726,25.8963,25.7064,25.7512,757222.5196864743,0
+RF.US,D,20050630,000000,25.7726,25.905,25.4356,25.4356,1602352.6347473136,0
+RF.US,D,20050701,000000,25.5428,25.721,25.4298,25.608,971269.520583152,0
+RF.US,D,20050705,000000,25.6402,25.9392,25.5613,25.905,823418.9074286999,0
+RF.US,D,20050706,000000,25.8262,25.905,25.5574,25.5613,754955.2880154628,0
+RF.US,D,20050707,000000,25.2477,25.6489,25.1376,25.6489,1105398.6587286468,0
+RF.US,D,20050708,000000,25.6315,26.0395,25.5116,25.9606,1591698.2888150713,0
+RF.US,D,20050711,000000,25.9752,26.1739,25.8963,26.1739,1418939.9588836206,0
+RF.US,D,20050712,000000,26.1262,26.3745,26.0755,26.277,1829457.7810970051,0
+RF.US,D,20050713,000000,26.277,26.6842,26.277,26.392,1775773.2674087435,0
+RF.US,D,20050714,000000,26.5556,26.6286,26.3998,26.5098,1416944.8360862157,0
+RF.US,D,20050715,000000,26.4465,26.5643,25.9528,26.1163,2614382.0109376833,0
+RF.US,D,20050718,000000,25.7892,25.9459,25.5983,25.721,1592897.6215106489,0
+RF.US,D,20050719,000000,25.721,25.9459,25.7152,25.9459,1354477.8801506024,0
+RF.US,D,20050720,000000,25.834,26.1933,25.7668,26.0306,2380488.5183121115,0
+RF.US,D,20050721,000000,26.0054,26.055,25.8145,25.871,953285.6911057786,0
+RF.US,D,20050722,000000,25.9459,25.9459,25.6899,25.7152,2061613.8842354673,0
+RF.US,D,20050725,000000,25.721,25.8554,25.6772,25.6772,2485573.884802628,0
+RF.US,D,20050726,000000,25.7152,25.871,25.5983,25.7726,1114988.1861632962,0
+RF.US,D,20050727,000000,25.8183,25.8466,25.6626,25.7064,1265764.226414914,0
+RF.US,D,20050728,000000,25.6315,25.8048,25.459,25.5506,1317847.9184659175,0
+RF.US,D,20050729,000000,25.496,25.5613,25.201,25.2565,1470488.674620892,0
+RF.US,D,20050801,000000,25.3169,25.3752,25.1854,25.2477,1231536.0105990826,0
+RF.US,D,20050802,000000,25.3324,25.4055,25.2155,25.3675,1049452.0474991833,0
+RF.US,D,20050803,000000,25.2477,25.4298,25.201,25.3752,1256444.7542020658,0
+RF.US,D,20050804,000000,25.2721,25.3236,25.013,25.0812,856719.8994225605,0
+RF.US,D,20050805,000000,24.9546,25.0227,24.5923,24.6975,1116054.0314868225,0
+RF.US,D,20050808,000000,24.7755,24.8718,24.714,24.7364,619632.9781300209,0
+RF.US,D,20050809,000000,24.8271,24.9925,24.7628,24.903,985386.3235781686,0
+RF.US,D,20050810,000000,25.0548,25.2808,24.8894,24.9399,1172529.4580744177,0
+RF.US,D,20050811,000000,25.0227,25.1376,24.8114,25.1046,1163735.720741799,0
+RF.US,D,20050812,000000,25.1046,25.1376,24.7842,24.8961,882295.0530592358,0
+RF.US,D,20050815,000000,24.9332,25.1298,24.6848,25.0491,2207200.3461966976,0
+RF.US,D,20050816,000000,25.0812,25.1376,24.7364,24.7451,1137634.8322248738,0
+RF.US,D,20050817,000000,24.6576,24.9332,24.6322,24.8201,789055.1505890522,0
+RF.US,D,20050818,000000,24.7755,24.7987,24.6148,24.7286,743905.61409712,0
+RF.US,D,20050819,000000,24.8894,24.9195,24.7451,24.8348,866845.4299967528,0
+RF.US,D,20050822,000000,24.9272,25.0655,24.8348,24.9858,1205559.3680207063,0
+RF.US,D,20050823,000000,24.9798,25.0004,24.6654,24.6848,1055848.1462666818,0
+RF.US,D,20050824,000000,24.6487,24.8056,24.4959,24.5056,961545.4789507008,0
+RF.US,D,20050825,000000,24.4578,24.5806,24.3927,24.5602,977927.4599648624,0
+RF.US,D,20050826,000000,24.5056,24.5281,24.083,24.1551,1436922.76153504,0
+RF.US,D,20050829,000000,24.0411,24.4374,23.9875,24.3557,1327574.0137502148,0
+RF.US,D,20050830,000000,24.3927,24.6011,24.266,24.5737,1690265.3642514064,0
+RF.US,D,20050831,000000,24.5281,24.567,24.1463,24.567,2263941.720702258,0
+RF.US,D,20050901,000000,24.5114,24.6011,24.2738,24.3293,3257454.34475341,0
+RF.US,D,20050902,000000,24.4005,24.5281,24.2827,24.4238,1252980.2434873837,0
+RF.US,D,20050906,000000,24.5378,24.7755,24.3215,24.6235,1018150.2856064815,0
+RF.US,D,20050907,000000,24.5183,24.5844,24.2582,24.5281,1184515.5972482543,0
+RF.US,D,20050908,000000,24.38,24.4578,24.1833,24.2582,1538017.882430645,0
+RF.US,D,20050909,000000,24.3644,24.5806,24.3148,24.4424,1046524.5667499981,0
+RF.US,D,20050912,000000,24.3644,24.5378,24.3557,24.4238,984588.4798243833,0
+RF.US,D,20050913,000000,24.3927,24.3927,24.1083,24.1598,1213685.6684936795,0
+RF.US,D,20050914,000000,24.1687,24.1687,23.7957,24.0557,1751404.6342491594,0
+RF.US,D,20050915,000000,24.0235,24.1881,23.9057,24.1881,1491000.5495575147,0
+RF.US,D,20050916,000000,24.4005,24.5114,24.1375,24.5114,2760630.775628893,0
+RF.US,D,20050919,000000,24.4005,24.4005,24.0674,24.1463,1151882.0421140809,0
+RF.US,D,20050920,000000,24.1687,24.5056,24.0479,24.1083,1474088.7263593902,0
+RF.US,D,20050921,000000,24.0235,24.0313,23.6116,23.7021,1326502.0074709863,0
+RF.US,D,20050922,000000,23.597,23.8268,23.3876,23.6944,1250181.1159804813,0
+RF.US,D,20050923,000000,23.7381,23.9476,23.5151,23.8414,1080755.8630436298,0
+RF.US,D,20050926,000000,23.8414,23.972,23.4763,23.5151,1030675.5083977018,0
+RF.US,D,20050927,000000,23.5453,23.632,23.2463,23.4177,1355808.6465661612,0
+RF.US,D,20050928,000000,23.4675,23.5386,23.0428,23.2513,1288142.8709067605,0
+RF.US,D,20050929,000000,23.1412,23.483,22.8549,23.4763,2013266.8117727116,0
+RF.US,D,20050930,000000,23.4314,23.4763,23.1636,23.3642,1539489.323999687,0
+RF.US,D,20051003,000000,23.1957,23.3954,23.0213,23.3029,1877533.771512128,0
+RF.US,D,20051004,000000,23.3029,23.4256,22.6377,22.6932,1456767.1996120166,0
+RF.US,D,20051005,000000,22.6124,22.8315,22.5462,22.5803,1560664.528492222,0
+RF.US,D,20051006,000000,22.5462,22.7,22.0719,22.5958,1666551.8460402677,0
+RF.US,D,20051007,000000,22.5248,22.7555,22.5003,22.7487,1489799.163210172,0
+RF.US,D,20051010,000000,22.7099,22.8247,22.3738,22.3894,1078092.2765606456,0
+RF.US,D,20051011,000000,22.3349,22.4575,22.1158,22.2131,1531489.32311713,0
+RF.US,D,20051012,000000,22.1926,22.5589,22.0359,22.2005,1270299.7165828908,0
+RF.US,D,20051013,000000,22.1255,22.4488,21.8936,22.3952,1962381.4255913526,0
+RF.US,D,20051014,000000,23.2747,23.9787,23.2035,23.972,5034291.403833915,0
+RF.US,D,20051017,000000,23.6486,24.0674,23.3419,23.5814,3139708.2144479793,0
+RF.US,D,20051018,000000,23.4763,23.5531,23.1499,23.188,2842147.406365385,0
+RF.US,D,20051019,000000,23.188,23.7596,22.9884,23.7528,2276462.836189725,0
+RF.US,D,20051020,000000,23.786,24.0177,23.4392,23.6408,1727295.7880519403,0
+RF.US,D,20051021,000000,23.9154,23.9875,23.4392,23.8891,2042437.909844172,0
+RF.US,D,20051024,000000,24.0177,24.7695,23.9973,24.6235,2047233.1869744123,0
+RF.US,D,20051025,000000,24.4745,24.5844,24.0674,24.266,1645772.9963597457,0
+RF.US,D,20051026,000000,24.2738,24.6011,24.1765,24.2582,1191838.9198377645,0
+RF.US,D,20051027,000000,24.1463,24.3148,24.0557,24.1598,1716104.4121540994,0
+RF.US,D,20051028,000000,24.0995,24.4005,24.0995,24.3469,1734216.594873735,0
+RF.US,D,20051031,000000,24.4578,24.6576,24.3293,24.4374,1873545.5795690834,0
+RF.US,D,20051101,000000,24.4501,24.5378,24.3371,24.4374,1299599.167896532,0
+RF.US,D,20051102,000000,24.417,24.8056,24.417,24.7755,1623400.5128236013,0
+RF.US,D,20051103,000000,24.8495,24.8649,24.4578,24.5737,1723561.2221155593,0
+RF.US,D,20051104,000000,24.6148,24.7987,24.4374,24.6915,1897914.2127286678,0
+RF.US,D,20051107,000000,24.7695,25.1376,24.6975,25.0879,1507388.6915272765,0
+RF.US,D,20051108,000000,24.8649,25.0968,24.8649,25.0548,1271628.4293465826,0
+RF.US,D,20051109,000000,25.0548,25.2243,25.0082,25.0968,1171191.5038773252,0
+RF.US,D,20051110,000000,25.1298,25.4873,25.0735,25.3841,1723828.1968594582,0
+RF.US,D,20051111,000000,25.4669,25.5292,25.1679,25.5292,881764.184049319,0
+RF.US,D,20051114,000000,25.4815,25.4815,25.2155,25.3919,801577.2929024316,0
+RF.US,D,20051115,000000,25.459,25.5292,25.1143,25.1601,2033912.1740812839,0
+RF.US,D,20051116,000000,25.3012,25.3324,24.9195,25.1221,978728.3841964684,0
+RF.US,D,20051117,000000,25.0735,25.5292,25.0403,25.4669,1108988.4422078114,0
+RF.US,D,20051118,000000,25.7512,25.7512,25.3598,25.496,1685068.598179384,0
+RF.US,D,20051121,000000,25.4502,25.6986,25.4133,25.6402,1124175.1978301285,0
+RF.US,D,20051122,000000,25.4502,25.6772,25.3509,25.6315,1451978.0834373762,0
+RF.US,D,20051123,000000,25.4211,25.7668,25.4211,25.684,1044792.3113926573,0
+RF.US,D,20051125,000000,25.7726,25.834,25.6178,25.8048,400922.1338231552,0
+RF.US,D,20051128,000000,25.7892,25.905,25.6986,25.7726,1053981.3767114582,0
+RF.US,D,20051129,000000,25.8876,25.9528,25.5905,25.6256,1487804.0404126656,0
+RF.US,D,20051130,000000,25.5506,25.6703,25.2477,25.2945,1429728.8190137458,0
+RF.US,D,20051201,000000,25.4055,25.684,25.3675,25.6772,1596229.6716793145,0
+RF.US,D,20051202,000000,25.5846,25.7892,25.5759,25.7279,1353145.0600831772,0
+RF.US,D,20051205,000000,25.5846,25.6538,25.3012,25.4356,891616.5789240017,0
+RF.US,D,20051206,000000,25.4356,25.684,25.4006,25.4502,1284811.8475640283,0
+RF.US,D,20051207,000000,25.4873,25.4873,24.9624,25.1679,1260306.6465546943,0
+RF.US,D,20051208,000000,25.1376,25.3169,24.9624,25.1221,1047855.3331656589,0
+RF.US,D,20051209,000000,25.1854,25.5983,25.1854,25.3752,1135769.0894955832,0
+RF.US,D,20051212,000000,25.4502,25.5116,25.1679,25.3169,793185.0445115134,0
+RF.US,D,20051213,000000,25.2808,25.7823,25.2078,25.6703,956220.3596364668,0
+RF.US,D,20051214,000000,25.5292,25.8466,25.5195,25.7969,1193572.2020210386,0
+RF.US,D,20051215,000000,25.8408,25.8554,25.5759,25.7512,1160006.2889351866,0
+RF.US,D,20051216,000000,26.0132,26.2849,25.8963,26.2323,3197519.5415808,0
+RF.US,D,20051219,000000,26.1739,26.1806,25.9109,25.9606,1086347.9571018345,0
+RF.US,D,20051220,000000,25.9314,26.1485,25.8876,26.0463,1008429.3244518511,0
+RF.US,D,20051221,000000,26.0949,26.277,25.9898,26.0755,1155745.988118576,0
+RF.US,D,20051222,000000,26.1933,26.2002,25.9986,26.0677,2153918.3482761513,0
+RF.US,D,20051223,000000,26.1262,26.2245,26.1096,26.1661,649202.4846653513,0
+RF.US,D,20051227,000000,26.1096,26.277,25.9392,25.9392,782794.5928453394,0
+RF.US,D,20051228,000000,25.8797,26.0463,25.871,25.9168,828616.7003266356,0
+RF.US,D,20051229,000000,25.905,26.0306,25.721,25.7726,884959.6663682348,0
+RF.US,D,20051230,000000,25.6178,25.7726,25.4356,25.6489,1549073.7173045678,0
+RF.US,D,20060103,000000,25.6772,25.9314,25.3012,25.8963,2110231.011919922,0
+RF.US,D,20060104,000000,25.8408,25.982,25.7892,25.9392,1097673.8471974563,0
+RF.US,D,20060105,000000,25.9898,26.2245,25.9392,26.1806,2075332.2787665427,0
+RF.US,D,20060106,000000,26.2411,26.2489,25.982,26.208,1330235.546581434,0
+RF.US,D,20060109,000000,26.208,26.3998,26.0677,26.3667,1676278.9681504986,0
+RF.US,D,20060110,000000,26.2167,26.392,26.1582,26.3209,1530029.1766333554,0
+RF.US,D,20060111,000000,25.5428,26.2002,25.5369,26.0949,2546316.799988367,0
+RF.US,D,20060112,000000,26.0902,26.0902,25.6315,25.7064,1806011.2376296634,0
+RF.US,D,20060113,000000,25.7823,26.0609,25.6899,26.0609,1538424.5055019923,0
+RF.US,D,20060117,000000,25.8876,25.8963,25.6772,25.8145,1250850.6064920963,0
+RF.US,D,20060118,000000,25.7512,26.0395,25.7064,25.982,1567593.5499215857,0
+RF.US,D,20060119,000000,25.982,26.392,25.8048,26.1806,3113065.1618357887,0
+RF.US,D,20060120,000000,26.2323,26.2489,25.2477,25.2477,2756367.394334482,0
+RF.US,D,20060123,000000,25.2243,25.3752,25.1532,25.1805,1940937.1927030513,0
+RF.US,D,20060124,000000,25.1854,25.3236,25.1756,25.2155,1904310.3114961663,0
+RF.US,D,20060125,000000,25.2399,25.3012,25.0548,25.1854,1576646.047390637,0
+RF.US,D,20060126,000000,25.1854,25.5038,25.1854,25.4502,1653365.347345022,0
+RF.US,D,20060127,000000,25.3919,25.7415,25.2399,25.5983,1725692.9127627139,0
+RF.US,D,20060130,000000,25.3169,25.3919,25.0403,25.0655,1612211.1905776272,0
+RF.US,D,20060131,000000,25.0403,25.1854,24.9108,24.9108,2471726.1102033355,0
+RF.US,D,20060201,000000,24.7628,25.1805,24.7628,25.1601,2144194.306643721,0
+RF.US,D,20060202,000000,25.1143,25.1679,24.9272,25.0491,1384575.1752180394,0
+RF.US,D,20060203,000000,24.8495,25.0968,24.8271,24.8718,1208890.391363439,0
+RF.US,D,20060206,000000,24.8201,25.0879,24.7909,24.9925,1023214.5911325084,0
+RF.US,D,20060207,000000,24.9624,25.0608,24.6915,24.8718,1672549.5363437843,0
+RF.US,D,20060208,000000,24.8415,25.1221,24.7695,25.1046,1007764.9680699948,0
+RF.US,D,20060209,000000,25.1046,25.3509,24.9624,25.1854,1133367.3436267294,0
+RF.US,D,20060210,000000,25.201,25.4815,25.0004,25.3919,1260172.1323568113,0
+RF.US,D,20060213,000000,25.3919,25.4415,25.2721,25.3752,859386.5663834364,0
+RF.US,D,20060214,000000,25.3752,25.9314,25.3598,25.8048,1332762.5652146686,0
+RF.US,D,20060215,000000,25.7512,26.0833,25.7279,25.9459,2127942.732523709,0
+RF.US,D,20060216,000000,26.1262,26.1933,25.9168,26.1933,1229405.3467778617,0
+RF.US,D,20060217,000000,26.2002,26.2245,26.0902,26.1806,1106063.015110595,0
+RF.US,D,20060221,000000,26.2411,26.277,25.9528,25.982,1603423.6142006083,0
+RF.US,D,20060222,000000,26.055,26.4544,26.0463,26.4348,1816669.6908656394,0
+RF.US,D,20060223,000000,26.428,26.4544,26.2245,26.2245,1438789.531090264,0
+RF.US,D,20060224,000000,26.2167,26.428,26.1019,26.3356,1091544.723173755,0
+RF.US,D,20060227,000000,26.4134,26.6072,26.3131,26.4641,874831.055316232,0
+RF.US,D,20060228,000000,26.3131,26.4465,25.9752,26.1096,1851434.9366470694,0
+RF.US,D,20060301,000000,26.1163,26.277,26.0902,26.2411,1111256.7007047154,0
+RF.US,D,20060302,000000,25.8642,26.0949,25.8262,25.9986,1249913.1144107508,0
+RF.US,D,20060303,000000,25.834,26.0833,25.7969,25.8466,1084485.2948503438,0
+RF.US,D,20060306,000000,25.8642,25.905,25.5369,25.7415,1195307.5378561795,0
+RF.US,D,20060307,000000,25.7064,25.9683,25.6489,25.9392,865907.9379153972,0
+RF.US,D,20060308,000000,25.8554,26.2002,25.7969,26.1019,1157608.6503699645,0
+RF.US,D,20060309,000000,26.0902,26.1933,25.8876,25.9109,1153877.1649114855,0
+RF.US,D,20060310,000000,25.905,26.277,25.871,26.2002,971936.9574428184,0
+RF.US,D,20060313,000000,26.277,26.428,26.2546,26.352,2038839.9117575407,0
+RF.US,D,20060314,000000,26.352,26.7417,26.277,26.6959,1477017.2339344067,0
+RF.US,D,20060315,000000,26.652,26.952,26.5098,26.8331,1576513.5868446205,0
+RF.US,D,20060316,000000,26.9686,27.028,26.803,26.952,1697328.8998785513,0
+RF.US,D,20060317,000000,27.0659,27.1185,26.9461,27.0444,2541521.5228581266,0
+RF.US,D,20060320,000000,27.1419,27.2694,26.989,27.2607,2004737.9955320235,0
+RF.US,D,20060321,000000,27.178,27.1857,26.989,27.1263,2321083.557323566,0
+RF.US,D,20060322,000000,27.1701,27.1701,26.9316,27.1185,1585573.2720952053,0
+RF.US,D,20060323,000000,27.1185,27.1185,26.8828,26.989,1171994.4817607875,0
+RF.US,D,20060324,000000,26.8683,26.9831,26.7816,26.9393,759753.645623534,0
+RF.US,D,20060327,000000,26.8683,26.9461,26.8177,26.8604,803438.9283279477,0
+RF.US,D,20060328,000000,26.8097,26.8917,26.5488,26.652,1180258.3769094436,0
+RF.US,D,20060329,000000,26.7484,26.7484,26.428,26.6286,1331835.3413927588,0
+RF.US,D,20060330,000000,26.5917,26.7114,26.3044,26.3667,1961583.5818375568,0
+RF.US,D,20060331,000000,26.3667,26.6141,26.3667,26.4066,1543748.5979903643,0
+RF.US,D,20060403,000000,26.5917,26.7357,26.392,26.3998,1787502.7000980144,0
+RF.US,D,20060404,000000,26.428,26.803,26.392,26.6842,1556667.0951157776,0
+RF.US,D,20060405,000000,26.766,26.7748,26.3745,26.4641,1561062.9369562045,0
+RF.US,D,20060406,000000,26.392,26.4203,26.1739,26.3998,1750338.788925531,0
+RF.US,D,20060407,000000,26.4641,26.6141,26.133,26.1739,1787502.7000980144,0
+RF.US,D,20060410,000000,26.2002,26.6696,26.2002,26.6219,1678671.4725859517,0
+RF.US,D,20060411,000000,26.6617,26.6764,26.2245,26.3209,1727824.6034099702,0
+RF.US,D,20060412,000000,26.3044,26.4796,26.1739,26.4348,1376049.439455253,0
+RF.US,D,20060413,000000,26.357,26.6004,26.3209,26.5488,1466359.8075243644,0
+RF.US,D,20060417,000000,26.6004,26.952,26.4875,26.7114,2503962.283699563,0
+RF.US,D,20060418,000000,26.277,26.9754,26.1739,26.9159,2635295.374815986,0
+RF.US,D,20060419,000000,26.877,26.9461,26.6219,26.7046,1829457.7810970051,0
+RF.US,D,20060420,000000,26.5556,26.839,26.5254,26.728,2045896.2596031518,0
+RF.US,D,20060421,000000,26.839,26.8604,26.6696,26.8097,1705313.4983721073,0
+RF.US,D,20060424,000000,26.7816,26.8917,26.6004,26.7883,1421873.600588406,0
+RF.US,D,20060425,000000,26.7953,26.803,26.4875,26.6433,1264169.565733256,0
+RF.US,D,20060426,000000,26.766,26.989,26.766,26.9238,1899111.491772277,0
+RF.US,D,20060427,000000,26.4641,27.2373,26.4641,27.102,1587435.9343465937,0
+RF.US,D,20060428,000000,27.0114,27.4935,27.0026,27.4127,1974904.5947306857,0
+RF.US,D,20060501,000000,27.364,27.4935,26.9393,27.0114,1688134.7004300836,0
+RF.US,D,20060502,000000,27.0114,27.1487,26.8917,27.0201,1144023.7432108384,0
+RF.US,D,20060503,000000,26.9393,27.0114,26.7562,26.989,1140825.1804141225,0
+RF.US,D,20060504,000000,27.178,27.2305,27.0942,27.0942,1006029.6322348437,0
+RF.US,D,20060505,000000,27.2373,27.3776,27.1974,27.2841,1336091.534905534,0
+RF.US,D,20060508,000000,27.2918,27.5247,27.2918,27.3425,1067039.522164421,0
+RF.US,D,20060509,000000,27.364,27.4711,27.3425,27.3961,878830.5423445742,0
+RF.US,D,20060510,000000,27.3561,27.4263,27.1633,27.2918,849523.9032493689,0
+RF.US,D,20060511,000000,27.178,27.2061,26.7562,26.9316,1203565.2720491334,0
+RF.US,D,20060512,000000,26.9461,27.0786,26.7417,26.7883,1193176.8740348567,0
+RF.US,D,20060515,000000,26.9159,27.2773,26.728,27.1263,2478785.5385267474,0
+RF.US,D,20060516,000000,27.2918,27.2918,26.9831,27.1565,1443583.781394571,0
+RF.US,D,20060517,000000,26.952,27.1565,26.877,26.9393,2968283.7314098873,0
+RF.US,D,20060518,000000,26.5643,27.0444,26.5643,26.7046,1768721.026866866,0
+RF.US,D,20060519,000000,26.989,27.028,26.7816,26.8488,1898986.219007896,0
+RF.US,D,20060522,000000,26.803,27.0543,26.7046,26.8604,1412681.454791805,0
+RF.US,D,20060523,000000,26.9159,27.0026,26.7417,26.766,1574647.8441153301,0
+RF.US,D,20060524,000000,26.728,26.9597,26.4134,26.6764,2769688.407227611,0
+RF.US,D,20060525,000000,27.4788,27.4788,25.7892,25.8554,9915010.720387008,0
+RF.US,D,20060526,000000,25.905,26.1163,25.6626,25.8145,3516653.9626198094,0
+RF.US,D,20060530,000000,25.721,25.8145,25.3598,25.3598,2798854.3711693026,0
+RF.US,D,20060531,000000,25.5116,25.5681,25.0735,25.4133,4280003.552678037,0
+RF.US,D,20060601,000000,25.4502,25.7969,25.4298,25.76,3541563.7330487263,0
+RF.US,D,20060602,000000,25.7892,25.905,25.7152,25.7823,3236405.4398511886,0
+RF.US,D,20060605,000000,25.7336,25.7823,25.4736,25.4815,2117025.5191513007,0
+RF.US,D,20060606,000000,25.5292,25.5292,25.2399,25.4006,3408230.3850051295,0
+RF.US,D,20060607,000000,25.5116,25.7279,25.4006,25.5292,2150856.353329186,0
+RF.US,D,20060608,000000,25.4415,25.6402,25.2312,25.5759,1942669.4480603922,0
+RF.US,D,20060609,000000,25.5292,25.7668,25.4006,25.5983,1467030.3248619123,0
+RF.US,D,20060612,000000,25.5983,25.7064,25.4133,25.4669,1301198.9627078567,0
+RF.US,D,20060613,000000,25.4669,25.608,25.2155,25.2721,1948794.4647803602,0
+RF.US,D,20060614,000000,25.2078,25.4055,24.64,24.9798,2388477.224109503,0
+RF.US,D,20060615,000000,25.013,25.3509,24.9195,25.3509,1468355.9571478043,0
+RF.US,D,20060616,000000,25.3236,25.4298,25.2477,25.3509,2093982.518277608,0
+RF.US,D,20060619,000000,25.3752,25.4815,25.1465,25.1805,2346524.1967623793,0
+RF.US,D,20060620,000000,25.2399,25.4356,25.1465,25.2155,1855561.7500917306,0
+RF.US,D,20060621,000000,25.1532,25.3461,25.1143,25.1756,1169996.278485481,0
+RF.US,D,20060622,000000,25.0968,25.1805,24.9399,25.0548,1231936.4727149315,0
+RF.US,D,20060623,000000,24.8718,24.903,24.5806,24.6915,1653899.2968327184,0
+RF.US,D,20060626,000000,24.7364,24.8114,24.6058,24.8056,1262037.8750861017,0
+RF.US,D,20060627,000000,24.8201,24.8894,24.5183,24.5465,1098871.1262410656,0
+RF.US,D,20060628,000000,24.6975,24.8114,24.5844,24.7219,1393901.8352125234,0
+RF.US,D,20060629,000000,24.7219,25.0655,24.6235,25.0227,2048298.0054720056,0
+RF.US,D,20060630,000000,25.1376,25.1376,24.8495,24.8649,1911502.2003655937,0
+RF.US,D,20060703,000000,25.0403,25.2477,24.8806,25.2243,1316915.560514239,0
+RF.US,D,20060705,000000,25.0968,25.1465,24.8271,24.9108,1789495.7692436543,0
+RF.US,D,20060706,000000,24.9108,24.9468,24.8201,24.9399,1500194.7490059822,0
+RF.US,D,20060707,000000,24.9399,25.2243,24.8495,24.9858,1512182.9418315836,0
+RF.US,D,20060710,000000,25.0227,25.1376,24.9711,25.0403,1181716.469741352,0
+RF.US,D,20060711,000000,25.0004,25.1532,24.7842,25.1376,1211821.9794162554,0
+RF.US,D,20060712,000000,25.1532,25.1532,24.5281,24.5737,1489539.3762478067,0
+RF.US,D,20060713,000000,24.5378,24.6808,24.3021,24.3644,1866211.9887202394,0
+RF.US,D,20060714,000000,25.4502,25.6402,24.9798,25.6256,8536560.561888834,0
+RF.US,D,20060717,000000,25.6538,26.6617,25.6178,26.5917,7615775.965371325,0
+RF.US,D,20060718,000000,26.6141,26.8177,26.4544,26.6346,4453694.240561167,0
+RF.US,D,20060719,000000,26.728,27.2218,26.7114,27.1974,4182902.7846811786,0
+RF.US,D,20060720,000000,27.2218,27.2218,26.9393,26.9686,2838412.840429106,0
+RF.US,D,20060721,000000,26.501,27.1419,26.501,26.8917,3291015.1237095953,0
+RF.US,D,20060724,000000,26.9686,27.2607,26.9393,27.2373,2254483.6269876915,0
+RF.US,D,20060725,000000,27.1633,27.214,26.9831,27.1974,2408458.2300361274,0
+RF.US,D,20060726,000000,27.1633,27.6755,27.1185,27.6054,3293016.4074626,0
+RF.US,D,20060727,000000,27.6678,27.6678,27.1633,27.2305,2894626.4264024687,0
+RF.US,D,20060728,000000,27.2694,27.5762,27.1263,27.4545,2629434.252362117,0
+RF.US,D,20060731,000000,27.214,27.3961,26.989,27.2441,2971613.7279266864,0
+RF.US,D,20060801,000000,27.3055,27.509,27.0786,27.4614,2583213.7364169513,0
+RF.US,D,20060802,000000,27.5003,27.5831,27.3367,27.5831,2016863.7830334099,0
+RF.US,D,20060803,000000,27.5607,27.6824,27.4467,27.658,2867582.9116745307,0
+RF.US,D,20060804,000000,27.7165,28.0496,27.6502,27.808,2817906.0996221504,0
+RF.US,D,20060807,000000,27.7788,27.7788,27.5762,27.6502,1724358.0390434216,0
+RF.US,D,20060808,000000,27.7788,27.8908,27.3133,27.3211,2266468.739335595,0
+RF.US,D,20060809,000000,27.6278,27.7028,27.1857,27.214,2082794.2228576692,0
+RF.US,D,20060810,000000,27.214,27.5295,27.102,27.4408,2462537.0448845355,0
+RF.US,D,20060811,000000,27.4408,27.4408,27.1419,27.364,1572651.6944918903,0
+RF.US,D,20060814,000000,27.6278,27.6278,26.9686,27.0718,2483050.973473025,0
+RF.US,D,20060815,000000,27.4127,27.7028,27.2841,27.6054,2522475.955360879,0
+RF.US,D,20060816,000000,27.7788,27.7788,27.4711,27.6201,1586372.1426749341,0
+RF.US,D,20060817,000000,27.6357,27.699,27.3561,27.6755,2261812.083706869,0
+RF.US,D,20060818,000000,27.7788,27.7788,27.4935,27.5704,1858493.3381445473,0
+RF.US,D,20060821,000000,27.4935,27.5889,27.4058,27.509,1431201.2874087214,0
+RF.US,D,20060822,000000,27.5889,27.7408,27.509,27.7028,2123149.509045335,0
+RF.US,D,20060823,000000,27.7242,27.7242,27.4788,27.6357,2728128.654214802,0
+RF.US,D,20060824,000000,27.6132,27.8158,27.5528,27.808,2965350.0897052037,0
+RF.US,D,20060825,000000,27.658,27.7028,27.5247,27.5373,1857822.820807101,0
+RF.US,D,20060828,000000,27.4058,27.5607,27.2773,27.328,2964823.3279990405,0
+RF.US,D,20060829,000000,27.3717,27.3717,27.0543,27.1263,2314022.0753482883,0
+RF.US,D,20060830,000000,27.102,27.1974,26.8917,27.1107,1568922.262685278,0
+RF.US,D,20060831,000000,27.1925,27.1925,26.9393,27.0201,1612211.1905776272,0
+RF.US,D,20060901,000000,27.0114,27.1701,26.9831,27.1263,2055889.3296313481,0
+RF.US,D,20060905,000000,27.0659,27.2773,26.9159,27.214,2141803.855860134,0
+RF.US,D,20060906,000000,27.102,27.509,27.0786,27.253,3029687.922499673,0
+RF.US,D,20060907,000000,27.2441,27.253,27.0026,27.0786,1645908.5373835624,0
+RF.US,D,20060908,000000,27.214,27.2305,26.9159,27.1419,1975300.9495426991,0
+RF.US,D,20060911,000000,27.0873,27.2441,26.9316,27.1263,2273400.8412426566,0
+RF.US,D,20060912,000000,27.2441,27.3717,27.0026,27.3211,2525540.0039597116,0
+RF.US,D,20060913,000000,27.2918,27.6132,27.2373,27.509,2647947.9240235356,0
+RF.US,D,20060914,000000,27.5158,27.7028,27.4711,27.6434,2134336.7776393406,0
+RF.US,D,20060915,000000,27.7165,27.7788,27.5967,27.7711,2133942.476479194,0
+RF.US,D,20060918,000000,27.7028,27.7028,27.3561,27.5003,1775640.8068627273,0
+RF.US,D,20060919,000000,27.4408,27.4711,27.253,27.3961,1443184.3461047574,0
+RF.US,D,20060920,000000,27.4321,27.6824,27.364,27.5373,2097314.568446274,0
+RF.US,D,20060921,000000,27.5831,27.5831,27.1701,27.3494,1782834.7493841234,0
+RF.US,D,20060922,000000,27.4321,27.4321,27.1263,27.2218,1699454.4295702071,0
+RF.US,D,20060925,000000,27.4058,27.4321,27.102,27.3961,3020097.3682391914,0
+RF.US,D,20060926,000000,27.4408,27.8012,27.2441,27.8012,3306334.3398779286,0
+RF.US,D,20060927,000000,27.8012,27.9131,27.6678,27.7915,2158051.3226764128,0
+RF.US,D,20060928,000000,27.7788,27.9346,27.6502,27.8615,1523496.5100160055,0
+RF.US,D,20060929,000000,27.9648,27.9648,27.5831,27.6201,2090251.0328191293,0
+RF.US,D,20061002,000000,27.6892,27.7788,27.3961,27.5762,2014997.0134781857,0
+RF.US,D,20061003,000000,27.5528,27.9969,27.5528,27.7408,3585116.5552070728,0
+RF.US,D,20061004,000000,27.6434,28.1518,27.6434,28.1216,3188988.671688245,0
+RF.US,D,20061005,000000,28.1216,28.4459,28.0028,28.3895,3476964.059640025,0
+RF.US,D,20061006,000000,28.3486,28.4459,28.0992,28.4381,2172564.4804834835,0
+RF.US,D,20061009,000000,28.3807,28.3807,28.2004,28.3165,2595733.8250783826,0
+RF.US,D,20061010,000000,28.3165,28.3651,28.2131,28.3329,2297641.12116006,0
+RF.US,D,20061011,000000,28.1869,28.4313,28.108,28.4313,2673390.6171142147,0
+RF.US,D,20061012,000000,28.4459,28.5385,28.3417,28.5297,2799124.4263910013,0
+RF.US,D,20061013,000000,29.1306,29.3925,28.8539,29.1822,6287274.727799099,0
+RF.US,D,20061016,000000,29.1666,29.1909,28.8131,29.0166,3964198.101329893,0
+RF.US,D,20061017,000000,28.7906,29.1228,28.7712,29.04,3417027.2028155485,0
+RF.US,D,20061018,000000,28.9036,28.9786,28.5462,28.7906,3290086.87306165,0
+RF.US,D,20061019,000000,28.7011,28.7079,28.3962,28.5764,2403532.5460117375,0
+RF.US,D,20061020,000000,28.6787,28.6787,28.4031,28.4829,2080526.9911866987,0
+RF.US,D,20061023,000000,28.3807,28.5832,28.3329,28.5385,2303098.7010202804,0
+RF.US,D,20061024,000000,28.4528,28.6115,28.4381,28.5881,2199207.5330956746,0
+RF.US,D,20061025,000000,28.5958,28.6641,28.3573,28.5141,1718238.1564532223,0
+RF.US,D,20061026,000000,28.5764,28.6494,28.4109,28.6261,1369928.530039019,0
+RF.US,D,20061027,000000,28.6037,28.6182,28.4186,28.4829,1957855.1768568777,0
+RF.US,D,20061030,000000,28.3738,28.5053,28.3028,28.4381,2241426.508360662,0
+RF.US,D,20061031,000000,28.4381,28.5881,28.4109,28.4907,2133407.5001654625,0
+RF.US,D,20061101,000000,28.5297,28.6494,28.3417,28.3573,1568522.8273954643,0
+RF.US,D,20061102,000000,28.2687,28.2687,27.956,28.0496,1996488.4759465365,0
+RF.US,D,20061103,000000,28.2462,28.2462,27.885,27.885,5879428.706676267,0
+RF.US,D,20061106,000000,27.9648,28.3807,27.9288,28.2746,2528868.9736505775,0
+RF.US,D,20061107,000000,28.2288,28.2891,28.0788,28.2462,2535791.8341242387,0
+RF.US,D,20061108,000000,28.2532,28.4031,28.0252,28.0407,3669829.6950885165,0
+RF.US,D,20061109,000000,28.1284,28.1693,27.8762,27.9346,3981779.415039632,0
+RF.US,D,20061110,000000,28.0028,28.0028,27.7788,27.9969,2906745.0261222194,0
+RF.US,D,20061113,000000,28.0407,28.0788,27.7622,27.7915,2782611.0116567574,0
+RF.US,D,20061114,000000,27.8908,27.8986,27.2305,27.7711,4995396.264130024,0
+RF.US,D,20061115,000000,27.6755,27.8012,27.4711,27.5704,3385189.4377833037,0
+RF.US,D,20061116,000000,27.7165,27.9648,27.7165,27.8236,3256787.934719697,0
+RF.US,D,20061117,000000,27.658,27.8012,27.5003,27.8012,3318859.5626691286,0
+RF.US,D,20061120,000000,27.2841,27.808,27.2841,27.7865,2288712.8696294567,0
+RF.US,D,20061121,000000,27.7865,27.8158,27.3561,27.4321,3050863.126992208,0
+RF.US,D,20061122,000000,27.509,27.6678,27.3776,27.6278,3639193.316403614,0
+RF.US,D,20061124,000000,27.4194,27.733,27.364,27.6201,1291070.351655844,0
+RF.US,D,20061127,000000,27.5704,27.5831,27.214,27.2773,4227789.453732986,0
+RF.US,D,20061128,000000,27.3561,27.5003,27.253,27.4467,4045444.6768447873,0
+RF.US,D,20061129,000000,27.6132,27.7097,27.4614,27.6755,3226418.5307786944,0
+RF.US,D,20061130,000000,27.7408,27.7408,27.3494,27.5158,2470662.3185315747,0
+RF.US,D,20061201,000000,27.6502,27.7711,27.4408,27.6054,5067196.041015722,0
+RF.US,D,20061204,000000,27.6054,27.7788,27.4788,27.6678,3934759.0016887016,0
+RF.US,D,20061205,000000,27.7564,27.7711,27.4935,27.6357,2435765.6390301636,0
+RF.US,D,20061206,000000,27.699,27.7622,27.4877,27.5967,1792426.3304705375,0
+RF.US,D,20061207,000000,27.6054,27.7564,27.4935,27.5528,1819460.6037650749,0
+RF.US,D,20061208,000000,27.5762,27.5762,27.328,27.5607,1937343.3019202554,0
+RF.US,D,20061211,000000,27.4788,27.658,27.364,27.3961,2847073.090389775,0
+RF.US,D,20061212,000000,27.4408,27.6054,27.3776,27.5704,3519983.9591366085,0
+RF.US,D,20061213,000000,27.6434,27.8615,27.6434,27.8158,3149963.1250903066,0
+RF.US,D,20061214,000000,27.885,28.0719,27.7564,28.0584,2562841.5098078786,0
+RF.US,D,20061215,000000,28.0953,28.1371,27.8908,27.9901,5956808.255708765,0
+RF.US,D,20061218,000000,28.0125,28.1441,27.9288,28.1157,2238502.108089379,0
+RF.US,D,20061219,000000,27.9064,28.0252,27.7242,27.885,3021296.700934667,0
+RF.US,D,20061220,000000,27.7915,27.9064,27.7622,27.8704,1709441.3386427017,0
+RF.US,D,20061221,000000,27.8236,27.9648,27.8236,27.9346,1938807.5557077636,0
+RF.US,D,20061222,000000,28.0125,28.0339,27.8538,27.9492,1776309.2705484089,0
+RF.US,D,20061226,000000,27.9901,28.2054,27.9648,28.1869,1323573.4998959699,0
+RF.US,D,20061227,000000,28.1937,28.5228,28.1937,28.4186,2758365.597609788,0
+RF.US,D,20061228,000000,28.4186,28.4829,28.1869,28.2375,1301728.8048918196,0
+RF.US,D,20061229,000000,28.2746,28.3329,28.0028,28.0788,1825857.7293585069,0
+RF.US,D,20070103,000000,28.3807,28.6563,28.1937,28.5462,5195996.979369141,0
+RF.US,D,20070104,000000,28.5297,28.5297,28.2532,28.4109,6018617.016218132,0
+RF.US,D,20070105,000000,28.3962,28.3962,27.7477,27.9211,3563939.2970626703,0
+RF.US,D,20070108,000000,27.8615,27.8762,27.4788,27.7408,2658204.888317729,0
+RF.US,D,20070109,000000,27.8158,27.9064,27.5003,27.8236,3014372.813635073,0
+RF.US,D,20070110,000000,27.8158,27.9648,27.699,27.9064,2892895.197871061,0
+RF.US,D,20070111,000000,28.0584,28.1284,27.8236,27.9969,2425239.6463402044,0
+RF.US,D,20070112,000000,27.8461,27.9211,27.6278,27.8236,2032976.735651805,0
+RF.US,D,20070116,000000,27.8908,27.8908,27.5528,27.7028,2368103.970674496,0
+RF.US,D,20070117,000000,27.733,27.733,27.253,27.5607,2687103.877515623,0
+RF.US,D,20070118,000000,27.6434,28.0407,27.5528,27.9492,4030524.895966268,0
+RF.US,D,20070119,000000,27.7408,27.9415,27.2841,27.3776,4513629.043733777,0
+RF.US,D,20070122,000000,27.2918,27.364,26.989,27.214,3663703.6515427167,0
+RF.US,D,20070123,000000,27.028,27.1701,26.8488,26.989,4877657.321606127,0
+RF.US,D,20070124,000000,26.9316,27.1925,26.9238,27.1925,3470967.39616234,0
+RF.US,D,20070125,000000,27.1419,27.178,26.9686,27.0543,3208569.215499224,0
+RF.US,D,20070126,000000,27.028,27.1857,26.952,27.1263,2565899.397451111,0
+RF.US,D,20070129,000000,27.0873,27.2607,27.028,27.253,2937646.325899154,0
+RF.US,D,20070130,000000,27.3211,27.328,27.102,27.178,2614243.3894360666,0
+RF.US,D,20070131,000000,27.1925,27.328,27.0026,27.2218,3127188.125786446,0
+RF.US,D,20070201,000000,27.2997,27.328,27.102,27.1857,4112571.368886825,0
+RF.US,D,20070202,000000,27.3133,27.4194,27.1925,27.364,2319084.327222326,0
+RF.US,D,20070205,000000,27.4127,27.7097,27.3367,27.6132,3379992.671711281,0
+RF.US,D,20070206,000000,27.6678,27.9064,27.5889,27.8401,2712282.6763402037,0
+RF.US,D,20070207,000000,27.9131,28.0028,27.7788,27.9824,2383955.08267866,0
+RF.US,D,20070208,000000,27.885,28.0992,27.7242,28.0661,4439304.301866711,0
+RF.US,D,20070209,000000,28.0584,28.1157,27.808,27.8461,3813949.8496103715,0
+RF.US,D,20070212,000000,27.8461,27.885,27.6824,27.8314,2710413.853133113,0
+RF.US,D,20070213,000000,27.9288,28.0252,27.7711,28.0252,1840765.1883257246,0
+RF.US,D,20070214,000000,28.0028,28.1441,27.8538,28.0407,1825414.1405533545,0
+RF.US,D,20070215,000000,27.9064,28.0407,27.885,27.9648,2142598.61913613,0
+RF.US,D,20070216,000000,27.885,28.1284,27.885,28.0875,3137311.6027087923,0
+RF.US,D,20070220,000000,28.1441,28.2375,27.8314,28.2131,2508358.125539888,0
+RF.US,D,20070221,000000,28.1937,28.2054,27.8461,27.9648,3062586.3987258784,0
+RF.US,D,20070222,000000,28.0407,28.108,27.9415,28.108,3130648.529197395,0
+RF.US,D,20070223,000000,28.1441,28.1441,27.6824,27.8158,2094649.9551373562,0
+RF.US,D,20070226,000000,27.8236,27.8704,27.3873,27.5295,3269121.14106044,0
+RF.US,D,20070227,000000,27.5295,27.5295,26.5098,26.6617,4433979.182552406,0
+RF.US,D,20070228,000000,26.766,27.0543,26.652,26.8917,4356989.827376322,0
+RF.US,D,20070301,000000,26.5177,26.8683,25.8963,26.7562,3697889.7674950766,0
+RF.US,D,20070302,000000,26.7193,26.7562,26.428,26.5401,4053168.461550147,0
+RF.US,D,20070305,000000,26.392,26.5401,26.0395,26.0395,4810415.625059042,0
+RF.US,D,20070306,000000,26.2985,26.803,26.1739,26.766,3964461.9955959916,0
+RF.US,D,20070307,000000,26.6286,26.728,26.3453,26.3745,3086831.8127728472,0
+RF.US,D,20070308,000000,26.5488,26.7748,26.352,26.577,2319750.7372561404,0
+RF.US,D,20070309,000000,26.691,26.8097,26.5401,26.728,2306700.8064106447,0
+RF.US,D,20070312,000000,26.6346,26.7953,26.4465,26.766,2619975.131821719,0
+RF.US,D,20070313,000000,26.6072,26.6141,25.7512,25.8183,9925271.791985039,0
+RF.US,D,20070314,000000,25.905,26.1582,25.4006,26.1019,5420563.81200023,0
+RF.US,D,20070315,000000,25.8262,26.1582,25.7892,25.9986,2700559.4046065337,0
+RF.US,D,20070316,000000,25.982,26.2489,25.8554,25.9392,4208308.512038053,0
+RF.US,D,20070319,000000,25.9683,26.357,25.9683,26.2693,2471990.004469333,0
+RF.US,D,20070320,000000,26.208,26.5693,26.1485,26.5643,2340664.101134444,0
+RF.US,D,20070321,000000,26.5177,27.3425,26.352,27.2607,4057716.273629324,0
+RF.US,D,20070322,000000,27.1701,27.2373,26.9238,27.1419,3448056.8558346643,0
+RF.US,D,20070323,000000,27.1701,27.328,26.9831,27.1263,2089243.7165740088,0
+RF.US,D,20070326,000000,27.1701,27.1701,26.728,27.0659,2091714.2597807043,0
+RF.US,D,20070327,000000,26.9238,27.028,26.7357,26.8331,2000143.9762856406,0
+RF.US,D,20070328,000000,26.6959,26.6959,26.2411,26.2411,3675693.8980201855,0
+RF.US,D,20070329,000000,26.357,26.766,26.357,26.7114,3652650.8971464927,0
+RF.US,D,20070330,000000,26.839,26.8604,26.2626,26.5556,3509192.018528683,0
+RF.US,D,20070402,000000,26.4943,26.5177,25.9168,26.0902,4522686.675332495,0
+RF.US,D,20070403,000000,26.2626,26.5643,26.1933,26.5254,3054594.6124507887,0
+RF.US,D,20070404,000000,26.6141,26.6219,26.3286,26.501,3442365.1596605144,0
+RF.US,D,20070405,000000,26.5254,26.5693,26.3286,26.4875,2604788.3761993,0
+RF.US,D,20070409,000000,26.4417,26.4544,26.0395,26.0833,4050770.822984925,0
+RF.US,D,20070410,000000,26.1866,26.277,26.0306,26.1417,3970187.5770260445,0
+RF.US,D,20070411,000000,26.2411,26.2411,25.7668,25.8048,3109063.621155611,0
+RF.US,D,20070412,000000,25.7892,25.8262,25.6402,25.7726,3198845.173866692,0
+RF.US,D,20070413,000000,25.8183,26.0833,25.5613,26.0395,3197597.5803521434,0
+RF.US,D,20070416,000000,25.7279,26.2411,25.7152,25.9752,6437005.459245959,0
+RF.US,D,20070417,000000,26.0054,26.277,25.6402,25.6986,5011247.3761342885,0
+RF.US,D,20070418,000000,25.8963,26.3842,25.8963,26.2917,5294943.980402556,0
+RF.US,D,20070419,000000,26.2411,26.428,26.1163,26.2245,3926328.7607381265,0
+RF.US,D,20070420,000000,26.2849,26.728,26.1163,26.6764,5599882.53284923,0
+RF.US,D,20070423,000000,26.6764,26.7953,26.3842,26.4943,2465616.4958724706,0
+RF.US,D,20070424,000000,26.4134,26.5322,26.2245,26.3286,2730893.896465699,0
+RF.US,D,20070425,000000,26.3286,26.728,26.2985,26.6433,3561146.330511471,0
+RF.US,D,20070426,000000,26.6433,26.7114,26.392,26.577,4229129.461582047,0
+RF.US,D,20070427,000000,26.5643,26.6072,26.4134,26.5254,3556404.448329969,0
+RF.US,D,20070430,000000,26.6433,26.6433,26.3131,26.3453,3372507.110623585,0
+RF.US,D,20070501,000000,26.4641,26.5401,26.1661,26.3131,2818968.864467978,0
+RF.US,D,20070502,000000,26.4203,26.4203,26.1739,26.2849,2960018.809435298,0
+RF.US,D,20070503,000000,26.3842,26.9316,26.2849,26.9014,4014273.321846256,0
+RF.US,D,20070504,000000,27.0201,27.0942,26.8097,26.9316,2921567.258536662,0
+RF.US,D,20070507,000000,26.8556,27.2607,26.4203,27.0873,2953897.900019166,0
+RF.US,D,20070508,000000,26.9754,27.214,26.8244,26.8488,3923832.546882893,0
+RF.US,D,20070509,000000,26.7953,27.2061,26.7357,27.178,3314337.4212383875,0
+RF.US,D,20070510,000000,27.028,27.0718,26.8244,26.8244,3384096.894985306,0
+RF.US,D,20070511,000000,26.9101,27.1701,26.877,27.1633,2575752.819151758,0
+RF.US,D,20070514,000000,27.102,27.178,26.8097,26.9159,2754250.079250395,0
+RF.US,D,20070515,000000,26.9159,27.3211,26.9159,26.989,3149698.203998376,0
+RF.US,D,20070516,000000,27.0201,27.2773,26.989,27.2773,2556815.068378024,0
+RF.US,D,20070517,000000,27.2773,27.2918,27.1341,27.214,2448153.2671456807,0
+RF.US,D,20070518,000000,27.3561,27.5247,27.2918,27.3961,3436605.6929745595,0
+RF.US,D,20070521,000000,27.3961,27.3961,27.1341,27.2373,3133980.57936606,0
+RF.US,D,20070522,000000,27.1925,27.2373,26.9754,27.0114,3552615.4606189155,0
+RF.US,D,20070523,000000,27.0347,27.1185,26.7562,26.7748,4565656.260358138,0
+RF.US,D,20070524,000000,26.7748,26.9316,26.5917,26.6696,3782823.674953112,0
+RF.US,D,20070525,000000,26.7357,26.9461,26.6072,26.9461,3526129.5123752435,0
+RF.US,D,20070529,000000,26.9831,27.028,26.7046,26.803,2894521.690156857,0
+RF.US,D,20070530,000000,26.7562,26.8604,26.5488,26.766,3385060.0577150877,0
+RF.US,D,20070531,000000,26.7748,26.9461,26.501,26.7816,5621074.166556803,0
+RF.US,D,20070601,000000,26.7748,27.0659,26.7748,26.9597,3285822.4649413065,0
+RF.US,D,20070604,000000,26.9597,26.9597,26.728,26.7953,2909578.038885025,0
+RF.US,D,20070605,000000,26.7484,26.803,26.4544,26.4943,3838882.2102099243,0
+RF.US,D,20070606,000000,26.4943,26.5098,26.2002,26.2411,2990348.1671646964,0
+RF.US,D,20070607,000000,26.2167,26.2411,25.8048,25.8262,4705065.337476698,0
+RF.US,D,20070608,000000,25.7726,26.0209,25.6315,25.905,4715350.026071195,0
+RF.US,D,20070611,000000,25.8048,25.9986,25.6899,25.9314,3397712.6069226367,0
+RF.US,D,20070612,000000,25.905,25.9314,25.5116,25.5116,4604555.507365762,0
+RF.US,D,20070613,000000,25.5613,25.8145,25.4669,25.7823,5139124.171143599,0
+RF.US,D,20070614,000000,25.5905,25.7152,25.5116,25.6626,3674085.8886013934,0
+RF.US,D,20070615,000000,25.684,26.0132,25.684,25.905,8496204.248875339,0
+RF.US,D,20070618,000000,25.9752,26.0463,25.7969,25.8183,3501626.3650178784,0
+RF.US,D,20070619,000000,25.7892,25.8797,25.721,25.8145,4275740.171383728,0
+RF.US,D,20070620,000000,25.9109,25.9752,25.5846,25.6315,5094388.445504609,0
+RF.US,D,20070621,000000,25.6315,25.7823,25.3841,25.5983,4462365.785607205,0
+RF.US,D,20070622,000000,25.4736,25.5428,25.1221,25.1679,7108148.13372758,0
+RF.US,D,20070625,000000,25.1854,25.3752,24.8894,24.9624,5304114.562854352,0
+RF.US,D,20070626,000000,25.1221,25.3101,25.0004,25.0315,5882070.7298146505,0
+RF.US,D,20070627,000000,24.9798,25.2243,24.9272,25.201,3946875.5477565858,0
+RF.US,D,20070628,000000,25.2808,25.3841,24.9711,25.1854,3621768.0802365625,0
+RF.US,D,20070629,000000,25.2155,25.3393,24.6808,24.8495,5470715.017635967,0
+RF.US,D,20070702,000000,25.1601,25.6178,24.9195,25.4415,4824944.1852552155,0
+RF.US,D,20070703,000000,25.4669,25.8262,25.4669,25.5759,2099438.044486063,0
+RF.US,D,20070705,000000,25.5506,25.5983,25.2808,25.4356,3538621.8767364738,0
+RF.US,D,20070706,000000,25.5116,25.5116,25.2312,25.3393,2797641.6897365907,0
+RF.US,D,20070709,000000,25.3841,25.3919,25.1298,25.2243,3540625.214141447,0
+RF.US,D,20070710,000000,24.9925,25.1805,24.6975,24.7628,5759996.528180701,0
+RF.US,D,20070711,000000,24.7842,24.8894,24.5806,24.7909,3969255.219074365,0
+RF.US,D,20070712,000000,24.9272,25.5116,24.7909,25.4815,6191421.55331679,0
+RF.US,D,20070713,000000,25.4815,25.5983,25.3393,25.5613,3188830.5404937924,0
+RF.US,D,20070716,000000,25.4502,25.8554,25.4298,25.684,4411215.478333916,0
+RF.US,D,20070717,000000,25.6402,25.6772,25.1805,25.201,5946702.234827388,0
+RF.US,D,20070718,000000,25.1756,25.2155,24.7052,24.9711,5709919.254012574,0
+RF.US,D,20070719,000000,25.0735,25.2643,24.6915,24.8348,5613820.6681310665,0
+RF.US,D,20070720,000000,24.8114,24.8718,24.38,24.49,6111997.593841779,0
+RF.US,D,20070723,000000,24.4959,24.6848,24.2971,24.38,3918375.9938486065,0
+RF.US,D,20070724,000000,24.2827,24.3469,23.6798,23.7684,11811419.606290322,0
+RF.US,D,20070725,000000,24.0051,24.2027,23.6116,23.9973,5934698.639612685,0
+RF.US,D,20070726,000000,23.9787,23.9787,22.884,23.2892,9136833.763784671,0
+RF.US,D,20070727,000000,23.2747,23.4675,22.7099,22.7332,8238373.389984234,0
+RF.US,D,20070730,000000,22.7487,23.2123,22.6932,23.1499,10198098.41687434,0
+RF.US,D,20070731,000000,23.1773,23.3711,22.5666,22.5735,7770599.753470429,0
+RF.US,D,20070801,000000,22.4859,23.0136,22.1069,22.9805,10989917.78288797,0
+RF.US,D,20070802,000000,23.0428,23.3477,22.7332,22.9436,6646834.259189447,0
+RF.US,D,20070803,000000,22.9737,23.0136,21.8061,21.8382,6997323.837069877,0
+RF.US,D,20070806,000000,21.9142,23.0293,21.7038,23.0059,8432175.490688138,0
+RF.US,D,20070807,000000,22.8315,23.5151,22.6553,23.333,7207953.561245062,0
+RF.US,D,20070808,000000,23.4256,24.1219,23.1636,23.7957,6749409.036261664,0
+RF.US,D,20070809,000000,23.6184,23.6184,21.9288,22.588,9787675.06264703,0
+RF.US,D,20070810,000000,22.4166,23.2123,22.3046,23.0428,9027791.010129316,0
+RF.US,D,20070813,000000,23.1636,23.2747,22.7849,22.8384,6913835.70053255,0
+RF.US,D,20070814,000000,22.8384,22.8481,22.1158,22.2131,6889721.720205562,0
+RF.US,D,20070815,000000,22.0359,22.6222,21.7505,21.8295,6729517.364191547,0
+RF.US,D,20070816,000000,21.7038,23.1499,21.6969,22.9192,10583131.446133776,0
+RF.US,D,20070817,000000,23.7781,25.1532,23.2123,24.0674,11158318.26353863,0
+RF.US,D,20070820,000000,24.083,24.3868,23.8083,24.266,8025152.983967538,0
+RF.US,D,20070821,000000,24.0479,24.6654,24.0479,24.3644,5081310.79035881,0
+RF.US,D,20070822,000000,24.6975,24.7451,24.1375,24.6235,4231252.937621735,0
+RF.US,D,20070823,000000,24.7364,24.8495,24.2505,24.4745,3868026.6108069126,0
+RF.US,D,20070824,000000,24.417,24.5378,24.196,24.5378,4013748.6137919594,0
+RF.US,D,20070827,000000,24.4005,24.4316,23.9875,24.0235,2999985.955418316,0
+RF.US,D,20070828,000000,23.7596,23.8755,23.1636,23.183,4807058.931067875,0
+RF.US,D,20070829,000000,23.2513,23.6486,23.109,23.6028,4529480.155738042,0
+RF.US,D,20070830,000000,23.4675,23.821,23.1957,23.4977,4057292.1945169056,0
+RF.US,D,20070831,000000,23.8083,23.9564,23.3564,23.4977,4814518.821507134,0
+RF.US,D,20070904,000000,23.4675,23.597,23.2961,23.483,3986973.1006338545,0
+RF.US,D,20070905,000000,23.3711,23.4529,22.959,23.0477,3645589.4151712144,0
+RF.US,D,20070906,000000,23.0428,23.183,22.7849,23.1412,2338530.3568354226,0
+RF.US,D,20070907,000000,23.0759,23.116,22.7643,22.8384,4069020.6003802437,0
+RF.US,D,20070910,000000,22.9737,23.0293,22.4166,22.7176,4236050.268403842,0
+RF.US,D,20070911,000000,22.8081,23.2747,22.742,23.1412,4051569.6935646534,0
+RF.US,D,20070912,000000,22.9961,23.2747,22.8481,23.1237,3395773.959551771,0
+RF.US,D,20070913,000000,23.1636,23.3789,23.0477,23.1713,4004207.3471764843,0
+RF.US,D,20070914,000000,23.0213,23.1499,22.7789,23.0926,3384653.434643639,0
+RF.US,D,20070917,000000,22.959,23.2463,22.8247,23.1324,3067247.161658236,0
+RF.US,D,20070918,000000,23.2659,24.1598,22.9192,24.1287,5687580.655732333,0
+RF.US,D,20070919,000000,24.3868,24.5114,23.9564,24.0917,4659348.993066956,0
+RF.US,D,20070920,000000,24.0995,24.1375,23.4529,23.5648,4834449.5129629215,0
+RF.US,D,20070921,000000,23.6866,23.7781,22.8549,22.9065,7149854.722849574,0
+RF.US,D,20070924,000000,22.8481,23.0059,22.4235,22.5666,4350333.941646559,0
+RF.US,D,20070925,000000,22.292,22.7,22.0563,22.1332,6348814.459912701,0
+RF.US,D,20070926,000000,22.3046,22.4789,21.9589,22.2005,3861498.051493398,0
+RF.US,D,20070927,000000,22.3349,22.4712,22.2005,22.4653,2283920.672977016,0
+RF.US,D,20070928,000000,22.4653,22.4653,22.0495,22.1332,3837520.6390161603,0
+RF.US,D,20071001,000000,22.2365,22.8003,22.1926,22.7487,4625648.565783222,0
+RF.US,D,20071002,000000,22.884,23.409,22.7849,22.9436,3881305.52383657,0
+RF.US,D,20071003,000000,22.8481,23.1773,22.8247,23.0527,3211500.8035520413,0
+RF.US,D,20071004,000000,23.1499,23.4013,23.0213,23.0759,2655007.3523469465,0
+RF.US,D,20071005,000000,23.3029,23.4461,23.1412,23.2824,3172739.1512200995,0
+RF.US,D,20071008,000000,23.2824,23.3564,23.0477,23.116,2061482.4505153843,0
+RF.US,D,20071009,000000,23.1773,23.3194,22.9114,23.2513,2933651.973000407,0
+RF.US,D,20071010,000000,23.1237,23.4675,22.6377,22.7176,2980532.7380237877,0
+RF.US,D,20071011,000000,22.8081,22.959,22.4109,22.4488,3766505.357147125,0
+RF.US,D,20071012,000000,22.4313,22.6932,22.0719,22.1926,4869549.504000057,0
+RF.US,D,20071015,000000,22.1781,22.3046,21.7126,21.8732,4695205.754820349,0
+RF.US,D,20071016,000000,21.7126,21.7349,21.2335,21.4224,6273956.79538377,0
+RF.US,D,20071017,000000,21.5119,21.6122,20.6568,21.0658,7702081.712282457,0
+RF.US,D,20071018,000000,20.8867,20.9549,20.2021,20.2254,8428755.133488795,0
+RF.US,D,20071019,000000,20.2478,20.4601,19.798,19.8203,9076276.704093687,0
+RF.US,D,20071022,000000,19.648,20.0364,19.5214,20.016,9288991.911748823,0
+RF.US,D,20071023,000000,20.0853,20.5546,19.8057,20.016,5787563.724137001,0
+RF.US,D,20071024,000000,19.9264,20.0063,19.3149,19.7453,7411599.842216213,0
+RF.US,D,20071025,000000,19.906,20.1349,19.4532,19.8573,5920449.376071713,0
+RF.US,D,20071026,000000,20.094,20.3511,19.7103,20.2877,5661651.247146994,0
+RF.US,D,20071029,000000,20.4056,20.4367,20.0686,20.2654,3333907.6967898295,0
+RF.US,D,20071030,000000,20.1602,20.3823,20.1271,20.2254,3651051.1023351676,0
+RF.US,D,20071031,000000,20.3024,20.4874,19.9986,20.3598,6242793.654992808,0
+RF.US,D,20071101,000000,20.0764,20.1514,19.3567,19.3986,6865477.332984425,0
+RF.US,D,20071102,000000,19.4893,19.5651,18.7715,18.9516,8733957.580201568,0
+RF.US,D,20071105,000000,18.8776,19.0334,18.5669,18.8113,6420655.309835835,0
+RF.US,D,20071106,000000,18.8113,19.1756,18.5143,19.1395,5381594.74082883,0
+RF.US,D,20071107,000000,18.9185,18.9185,17.9417,17.9651,7255655.7870188095,0
+RF.US,D,20071108,000000,18.0565,18.5523,17.8307,18.4909,9605097.196270835,0
+RF.US,D,20071109,000000,18.2825,19.2204,18.0565,18.7899,6875002.170384968,0
+RF.US,D,20071112,000000,18.9662,19.5506,18.6546,18.9332,5776196.761003842,0
+RF.US,D,20071113,000000,19.0548,19.942,19.01,19.8865,5841742.141101456,0
+RF.US,D,20071114,000000,19.9713,20.1728,19.1445,19.16,4595236.0351528125,0
+RF.US,D,20071115,000000,19.123,19.199,18.4072,18.527,6163865.6524458565,0
+RF.US,D,20071116,000000,18.6205,18.9575,18.0196,18.2592,7442819.458033817,0
+RF.US,D,20071119,000000,18.2504,18.2504,17.5171,17.8453,8503619.985799259,0
+RF.US,D,20071120,000000,17.8064,18.2202,17.148,17.6865,7982953.518395387,0
+RF.US,D,20071121,000000,17.5104,18.0839,17.2697,17.6574,8525923.671997562,0
+RF.US,D,20071123,000000,17.8064,18.2972,17.6369,18.1851,4044518.47984871,0
+RF.US,D,20071126,000000,18.3039,18.3039,17.2298,17.2756,6167656.693808778,0
+RF.US,D,20071127,000000,17.8764,18.7626,17.6437,18.4472,14926918.345599003,0
+RF.US,D,20071128,000000,18.6205,19.4823,18.4472,19.4375,8113483.631628347,0
+RF.US,D,20071129,000000,19.4133,19.4133,18.7715,19.0832,5173148.048597773,0
+RF.US,D,20071130,000000,19.5214,20.2021,19.5214,19.8436,8167223.593917214,0
+RF.US,D,20071203,000000,19.7006,20.016,19.4464,19.496,4903086.665959672,0
+RF.US,D,20071204,000000,19.4063,19.4133,18.9955,19.2204,4335010.61817439,0
+RF.US,D,20071205,000000,19.4375,20.0764,19.4375,19.8506,6770054.398570133,0
+RF.US,D,20071206,000000,19.8573,20.1933,19.5573,20.1728,5876016.564084494,0
+RF.US,D,20071207,000000,20.1728,20.4874,19.7317,19.8506,5691669.476617254,0
+RF.US,D,20071210,000000,19.9489,20.5848,19.8641,20.5274,4772813.259211175,0
+RF.US,D,20071211,000000,20.5994,20.6471,19.0832,19.0976,8364641.148748718,0
+RF.US,D,20071212,000000,19.5651,19.7813,18.1628,18.5065,11297840.291510167,0
+RF.US,D,20071213,000000,18.3779,18.3926,17.7859,18.3419,9302008.984164348,0
+RF.US,D,20071214,000000,18.3098,18.4842,18.004,18.0196,6884274.408604677,0
+RF.US,D,20071217,000000,17.9066,18.3488,17.4479,17.9339,8004303.28329741,0
+RF.US,D,20071218,000000,18.0994,18.2679,17.7119,18.0712,7494789.172405605,0
+RF.US,D,20071219,000000,18.0401,18.2056,17.6369,17.8014,8478583.915780028,0
+RF.US,D,20071220,000000,17.9066,18.0927,17.3116,17.8307,7937933.36197163,0
+RF.US,D,20071221,000000,18.0771,18.3342,17.559,18.3186,11167950.917663297,0
+RF.US,D,20071224,000000,18.1404,18.7403,18.1404,18.5883,2524189.727851317,0
+RF.US,D,20071226,000000,18.3244,18.4705,18.1774,18.3779,3292584.1137427147,0
+RF.US,D,20071227,000000,18.1774,18.2592,18.0323,18.0839,5155473.293727689,0
+RF.US,D,20071228,000000,18.0645,18.1988,17.6943,17.7119,5031032.258306825,0
+RF.US,D,20071231,000000,17.6651,18.0323,17.4625,17.7566,5940919.151144863,0
+RF.US,D,20080102,000000,17.8453,17.8833,17.3651,17.4772,7951402.237799775,0
+RF.US,D,20080103,000000,17.6068,17.7177,17.3651,17.4772,5264447.250045203,0
+RF.US,D,20080104,000000,16.554,16.773,15.5479,15.617,13857306.624460278,0
+RF.US,D,20080107,000000,15.7437,16.028,15.2938,15.655,12640523.022111762,0
+RF.US,D,20080108,000000,15.7661,15.8187,14.6091,14.6412,14991548.823786417,0
+RF.US,D,20080109,000000,14.6412,14.7522,13.9741,14.7007,13662796.013859496,0
+RF.US,D,20080110,000000,14.5594,15.3697,14.2118,15.06,14538356.11559098,0
+RF.US,D,20080111,000000,14.9548,15.6882,14.5788,15.3697,10029921.784277767,0
+RF.US,D,20080114,000000,15.5245,15.5245,14.9101,15.3249,8472332.599469746,0
+RF.US,D,20080115,000000,15.1301,15.5109,14.8272,15.2703,12796014.247070204,0
+RF.US,D,20080116,000000,15.2265,16.215,15.2188,15.8858,12809825.055936202,0
+RF.US,D,20080117,000000,15.9618,15.9852,14.6578,14.6919,12610214.20090164,0
+RF.US,D,20080118,000000,14.7961,14.9869,14.2781,14.4084,11223531.978858443,0
+RF.US,D,20080122,000000,13.4765,15.3453,13.4384,15.1136,15054906.037810339,0
+RF.US,D,20080123,000000,13.8914,16.9659,13.8914,16.3971,14824559.201973915,0
+RF.US,D,20080124,000000,16.5296,17.1187,16.2754,16.8694,13221755.790640015,0
+RF.US,D,20080125,000000,17.0643,17.8307,16.6757,17.112,13825299.43314862,0
+RF.US,D,20080128,000000,17.035,17.8609,16.8694,17.8609,9547630.882653156,0
+RF.US,D,20080129,000000,18.0128,18.8065,17.6651,18.7169,9966720.647796534,0
+RF.US,D,20080130,000000,18.5981,18.9662,18.154,18.2758,10860518.205012644,0
+RF.US,D,20080131,000000,17.9825,19.2107,17.2891,18.8941,14303995.417164601,0
+RF.US,D,20080201,000000,19.1532,19.3986,18.8289,19.3149,7888921.933127028,0
+RF.US,D,20080204,000000,19.3149,19.3149,18.7246,18.8465,9068418.405190548,0
+RF.US,D,20080205,000000,18.2416,18.6623,18.1315,18.1988,7394373.81028105,0
+RF.US,D,20080206,000000,17.9417,18.2339,17.3291,17.7859,10887660.295030387,0
+RF.US,D,20080207,000000,17.336,18.3186,17.336,18.1696,8132025.027590068,0
+RF.US,D,20080208,000000,18.0994,18.1851,17.1334,17.4255,10896494.07857461,0
+RF.US,D,20080211,000000,17.4548,17.5104,16.924,17.2756,6498847.078185298,0
+RF.US,D,20080212,000000,17.3584,18.1161,17.3584,17.8014,6884701.568194894,0
+RF.US,D,20080213,000000,17.9738,18.1315,17.3213,17.7119,6789990.224155587,0
+RF.US,D,20080214,000000,17.6865,17.6865,17.0769,17.1334,6937297.646388892,0
+RF.US,D,20080215,000000,17.112,17.3213,16.7594,17.2151,7308922.382550253,0
+RF.US,D,20080219,000000,17.3875,17.5434,16.7672,16.8997,6121174.33724938,0
+RF.US,D,20080220,000000,16.7176,17.5677,16.5851,17.4411,7393689.944206369,0
+RF.US,D,20080221,000000,17.4703,17.6369,16.8471,16.8763,5376964.782674575,0
+RF.US,D,20080222,000000,16.9659,17.3711,16.6143,17.3515,5727741.871817674,0
+RF.US,D,20080225,000000,17.2891,17.4411,16.773,17.3515,9326342.705241995,0
+RF.US,D,20080226,000000,17.2551,17.6369,17.112,17.411,7727724.636431062,0
+RF.US,D,20080227,000000,17.2697,17.7742,17.1187,17.4334,5512746.083754334,0
+RF.US,D,20080228,000000,17.2756,17.4197,16.44,16.474,8006893.965138819,0
+RF.US,D,20080229,000000,16.3474,16.3474,15.8439,15.9169,13381226.992933938,0
+RF.US,D,20080303,000000,15.8644,15.8858,15.3326,15.4573,8959452.663480502,0
+RF.US,D,20080304,000000,15.3385,15.7066,14.8954,15.6259,12661647.912133459,0
+RF.US,D,20080305,000000,15.8342,16.1489,15.5626,15.7193,9915283.856086507,0
+RF.US,D,20080306,000000,15.507,15.6336,14.9636,14.9958,7771782.65695087,0
+RF.US,D,20080307,000000,14.9032,15.6765,14.7522,15.2849,8806105.451080209,0
+RF.US,D,20080310,000000,15.3326,15.4662,14.7328,14.9869,11747400.089536829,0
+RF.US,D,20080311,000000,16.1362,16.4556,15.4223,16.4556,11957072.811937427,0
+RF.US,D,20080312,000000,16.5169,17.1558,16.0455,16.0455,10783533.98396592,0
+RF.US,D,20080313,000000,15.3249,16.2988,15.2022,16.1489,12447503.362773161,0
+RF.US,D,20080314,000000,15.878,16.2754,14.9714,15.2022,16035148.99026503,0
+RF.US,D,20080317,000000,14.8098,15.4145,14.2195,14.6412,19741561.413044788,0
+RF.US,D,20080318,000000,15.0746,15.3882,14.5205,15.0239,20089401.780005604,0
+RF.US,D,20080319,000000,15.1584,15.7271,15.0746,15.3162,18873994.12441392,0
+RF.US,D,20080320,000000,15.3385,16.3474,15.2626,16.3076,14083211.411288152,0
+RF.US,D,20080324,000000,16.3474,17.3584,16.3474,16.623,10653084.989982815,0
+RF.US,D,20080325,000000,16.7176,16.7516,16.1917,16.5919,8017994.980354115,0
+RF.US,D,20080326,000000,16.2754,16.4819,15.3882,15.8995,8583119.930393644,0
+RF.US,D,20080327,000000,15.9082,16.1439,15.3969,15.4418,9887325.439447861,0
+RF.US,D,20080328,000000,15.4905,15.6882,14.7074,14.7522,8267628.687782538,0
+RF.US,D,20080331,000000,14.8828,15.2265,14.6695,14.8272,8049832.745386361,0
+RF.US,D,20080401,000000,15.1136,16.2082,15.1136,16.103,14116555.529971989,0
+RF.US,D,20080402,000000,16.3076,17.035,16.1858,16.2988,10771037.512301771,0
+RF.US,D,20080403,000000,16.1633,16.4556,15.6404,16.3737,8584467.126024239,0
+RF.US,D,20080404,000000,16.4273,16.4273,15.6473,15.6969,6475363.568984252,0
+RF.US,D,20080407,000000,15.9618,16.1731,15.6969,15.878,7295369.306995164,0
+RF.US,D,20080408,000000,15.7368,15.7729,15.2762,15.4057,6277190.270262424,0
+RF.US,D,20080409,000000,15.4281,15.6092,15.0961,15.1515,4532124.23252819,0
+RF.US,D,20080410,000000,15.0152,15.4662,14.7669,14.9869,10405110.633269448,0
+RF.US,D,20080411,000000,14.8272,15.2265,14.7231,14.8419,9764993.504503515,0
+RF.US,D,20080414,000000,14.5711,14.8419,13.9108,13.9333,15539352.247078674,0
+RF.US,D,20080415,000000,14.7961,15.4573,14.6013,15.1058,20260633.219767105,0
+RF.US,D,20080416,000000,15.3755,15.4418,14.8954,15.2421,11929285.875231283,0
+RF.US,D,20080417,000000,15.1719,16.4107,15.1719,16.2822,11224508.490325052,0
+RF.US,D,20080418,000000,16.6143,16.998,16.1633,16.215,13488512.84740996,0
+RF.US,D,20080421,000000,16.1576,16.1633,15.5245,15.7612,8693101.20295628,0
+RF.US,D,20080422,000000,15.4145,15.7953,15.3882,15.6336,8196060.973558801,0
+RF.US,D,20080423,000000,15.5402,15.7106,15.1856,15.3385,8490751.803144783,0
+RF.US,D,20080424,000000,15.4418,16.5169,15.3074,16.4107,14330563.511482434,0
+RF.US,D,20080425,000000,16.6406,16.7429,16.0865,16.6816,11593811.573040769,0
+RF.US,D,20080428,000000,16.7594,16.8928,16.4273,16.7253,6674382.972278947,0
+RF.US,D,20080429,000000,16.773,16.884,16.5461,16.7799,7003936.596110337,0
+RF.US,D,20080430,000000,16.7935,16.9581,16.4273,16.4556,7577649.918294993,0
+RF.US,D,20080501,000000,16.5617,17.3875,16.4819,17.112,10002416.197877774,0
+RF.US,D,20080502,000000,17.3651,18.2504,17.3291,17.6213,10628034.544399805,0
+RF.US,D,20080505,000000,17.5754,17.6135,17.1401,17.184,8758809.848377911,0
+RF.US,D,20080506,000000,16.6757,17.3116,16.6143,17.1636,10387942.103587063,0
+RF.US,D,20080507,000000,17.1401,17.2697,16.7799,16.7857,3763054.195169577,0
+RF.US,D,20080508,000000,16.5373,16.5987,15.803,16.1118,9616690.061110357,0
+RF.US,D,20080509,000000,16.1118,16.4107,15.6822,15.8927,9334680.531858262,0
+RF.US,D,20080512,000000,15.9696,16.3533,15.9259,16.3212,6043114.002619999,0
+RF.US,D,20080513,000000,16.2296,16.3669,15.9696,16.0865,8669732.69826028,0
+RF.US,D,20080514,000000,15.9929,16.0865,15.6882,15.8927,12137824.98179675,0
+RF.US,D,20080515,000000,15.878,16.0076,15.7106,16.0076,8699045.498311056,0
+RF.US,D,20080516,000000,15.7106,15.7271,15.0678,15.1448,13300603.700763451,0
+RF.US,D,20080519,000000,15.1584,15.2188,14.7591,14.7961,12050304.49980094,0
+RF.US,D,20080520,000000,14.7464,14.9869,14.5848,14.8098,14174555.793076755,0
+RF.US,D,20080521,000000,14.8954,14.9392,14.1445,14.1884,16218055.440940924,0
+RF.US,D,20080522,000000,14.2361,14.6412,14.2195,14.3705,10256313.286600301,0
+RF.US,D,20080523,000000,14.2848,14.4084,13.9741,14.0073,9080675.626411915,0
+RF.US,D,20080527,000000,14.0317,14.3558,13.9936,14.2935,9699164.720447065,0
+RF.US,D,20080528,000000,14.3929,14.4084,13.2583,13.5739,24157080.31888462,0
+RF.US,D,20080529,000000,13.4317,14.093,13.3869,13.941,11435225.494705288,0
+RF.US,D,20080530,000000,14.0317,14.0695,13.3567,13.3791,10548700.945608154,0
+RF.US,D,20080602,000000,13.3031,13.493,12.9213,12.9789,23406680.03073011,0
+RF.US,D,20080603,000000,13.0334,13.1307,12.2815,12.5221,26142697.788625848,0
+RF.US,D,20080604,000000,12.5727,12.6936,12.1393,12.3341,21966207.531927306,0
+RF.US,D,20080605,000000,12.2474,12.5669,12.1988,12.417,11646273.137036884,0
+RF.US,D,20080606,000000,12.2581,12.2581,11.4839,11.5998,21653364.473410185,0
+RF.US,D,20080609,000000,11.7099,11.7888,10.5772,10.7662,29301583.004291564,0
+RF.US,D,20080610,000000,10.5032,11.7488,10.4799,10.812,27023885.92332453,0
+RF.US,D,20080611,000000,10.849,10.9327,10.1351,10.2773,22444785.43096044,0
+RF.US,D,20080612,000000,10.4653,10.774,9.93545,10.1283,23567839.334866237,0
+RF.US,D,20080613,000000,10.1653,10.4147,9.28785,9.96764,25115336.87435635,0
+RF.US,D,20080616,000000,9.92772,10.6912,9.81276,10.3211,21932998.954268508,0
+RF.US,D,20080617,000000,10.3444,10.5111,9.52742,9.55762,23204996.014126804,0
+RF.US,D,20080618,000000,9.03074,9.03911,8.07021,8.5589,54978474.55490082,0
+RF.US,D,20080619,000000,8.61752,8.63301,7.74747,8.39227,43396826.76192117,0
+RF.US,D,20080620,000000,7.9963,9.08567,7.75545,8.42294,38469994.74614663,0
+RF.US,D,20080623,000000,8.49706,8.54468,7.95267,8.15981,18449168.509581566,0
+RF.US,D,20080624,000000,8.14538,8.78435,7.96757,8.52676,28684227.526092157,0
+RF.US,D,20080625,000000,8.58218,9.09327,8.56776,8.69456,32826895.163220484,0
+RF.US,D,20080626,000000,8.5589,8.70089,8.26499,8.36334,21079947.903922208,0
+RF.US,D,20080627,000000,8.3276,8.42294,7.88196,8.09485,21681788.042199094,0
+RF.US,D,20080630,000000,8.09485,8.298,7.74016,8.19233,26758673.2127651,0
+RF.US,D,20080701,000000,8.07888,8.70089,7.96075,8.70089,34509407.9916401,0
+RF.US,D,20080702,000000,8.86781,9.14488,7.89725,7.95267,29604172.178991787,0
+RF.US,D,20080703,000000,8.12328,8.298,7.40262,7.74016,21544192.33968712,0
+RF.US,D,20080707,000000,7.83794,8.2493,7.04978,7.23725,34110970.77658672,0
+RF.US,D,20080708,000000,7.27494,8.34123,7.14756,8.22272,33565396.59240589,0
+RF.US,D,20080709,000000,8.21483,8.65561,7.16967,7.20697,27761036.049576126,0
+RF.US,D,20080710,000000,7.20697,7.50078,6.9522,7.11708,23903104.16456471,0
+RF.US,D,20080711,000000,6.75704,6.80934,6.29893,6.41151,32932043.16609324,0
+RF.US,D,20080714,000000,6.51679,6.62936,5.2931,5.353,43852050.53182117,0
+RF.US,D,20080715,000000,5.06736,5.86331,4.81269,5.16534,61886682.222467594,0
+RF.US,D,20080716,000000,5.3605,6.03608,5.12025,6.01378,58542242.37203251,0
+RF.US,D,20080717,000000,6.66666,7.50078,6.07377,7.34993,67633671.94649251,0
+RF.US,D,20080718,000000,7.68806,7.87485,7.14756,7.5898,43251670.54002745,0
+RF.US,D,20080721,000000,7.92822,8.22272,7.66614,7.80852,43518204.77556852,0
+RF.US,D,20080722,000000,6.32902,8.67011,5.8785,8.5589,91599239.98651503,0
+RF.US,D,20080723,000000,8.46258,9.74265,8.298,8.85856,29489624.61148358,0
+RF.US,D,20080724,000000,8.57603,8.90326,7.39541,7.62777,37956807.67887485,0
+RF.US,D,20080725,000000,7.31273,7.48491,6.64446,6.81674,43095242.8498139,0
+RF.US,D,20080728,000000,6.79472,7.13217,6.49429,6.51679,28871561.650212917,0
+RF.US,D,20080729,000000,6.67445,7.19226,6.50179,7.14756,27028617.537246086,0
+RF.US,D,20080730,000000,7.50761,7.9363,6.93692,7.31273,30654024.688607328,0
+RF.US,D,20080731,000000,7.10257,7.46192,6.98979,7.11708,16304729.81836397,0
+RF.US,D,20080801,000000,7.07959,7.41772,6.88491,7.15506,21098985.25681148,0
+RF.US,D,20080804,000000,7.15506,7.23725,6.75704,7.04978,16944043.96924685,0
+RF.US,D,20080805,000000,7.30484,7.56009,7.14756,7.45589,19705207.667538118,0
+RF.US,D,20080806,000000,7.42502,7.67443,7.0046,7.61278,26351703.074167717,0
+RF.US,D,20080807,000000,7.31984,7.74016,6.98979,7.10977,30880749.90936014,0
+RF.US,D,20080808,000000,7.13217,7.38003,6.9971,7.23725,25202051.297990903,0
+RF.US,D,20080811,000000,7.22985,7.74016,7.20697,7.49289,19498894.71960557,0
+RF.US,D,20080812,000000,7.34301,7.4403,6.56918,6.80194,24097440.21475682,0
+RF.US,D,20080813,000000,6.74164,6.74164,6.01378,6.27653,33692839.04004366,0
+RF.US,D,20080814,000000,6.25403,6.77954,6.23133,6.66666,15749341.23186797,0
+RF.US,D,20080815,000000,6.66666,7.10257,6.62936,6.83192,13323419.77310485,0
+RF.US,D,20080818,000000,6.89212,6.89212,6.32132,6.34401,19960161.360150464,0
+RF.US,D,20080819,000000,6.33652,6.35891,6.09627,6.22384,23500893.364189386,0
+RF.US,D,20080820,000000,6.25403,6.49429,6.05848,6.41881,20382570.853551712,0
+RF.US,D,20080821,000000,6.25403,6.4714,6.08886,6.11895,18063964.00038993,0
+RF.US,D,20080822,000000,6.32902,6.38141,6.02128,6.36631,13805667.548040766,0
+RF.US,D,20080825,000000,6.10367,6.30642,6.08127,6.14145,13264912.25798635,0
+RF.US,D,20080826,000000,6.16385,6.28412,6.12616,6.27653,14632234.703794554,0
+RF.US,D,20080827,000000,6.20115,6.44179,6.19384,6.35891,10367983.687831176,0
+RF.US,D,20080828,000000,6.48688,6.70464,6.35161,6.69694,14142457.214256924,0
+RF.US,D,20080829,000000,6.56168,7.16967,6.53159,6.9597,17105413.772700842,0
+RF.US,D,20080902,000000,7.79382,8.31096,7.6048,8.298,48500540.84059372,0
+RF.US,D,20080903,000000,8.18376,8.42294,7.9963,8.25622,25168067.466747824,0
+RF.US,D,20080904,000000,8.08638,8.35526,7.87485,7.88196,19878481.464090362,0
+RF.US,D,20080905,000000,7.63479,8.33471,7.58268,8.3276,20534503.0998094,0
+RF.US,D,20080908,000000,9.49722,10.55,8.60496,9.18949,54044284.74576364,0
+RF.US,D,20080909,000000,8.97153,9.38133,8.64742,8.67011,31573425.12376023,0
+RF.US,D,20080910,000000,8.88846,8.99967,8.12328,8.43951,23144294.171978194,0
+RF.US,D,20080911,000000,7.70277,8.40697,7.62777,8.3501,24300664.470267314,0
+RF.US,D,20080912,000000,8.12328,8.80549,8.07021,8.77617,20607635.696762826,0
+RF.US,D,20080915,000000,8.01636,9.08567,7.89014,8.3501,37705695.34209545,0
+RF.US,D,20080916,000000,7.69556,8.88846,7.69556,8.81279,35917974.95489874,0
+RF.US,D,20080917,000000,8.61022,8.7678,7.76246,8.15981,31773682.879135873,0
+RF.US,D,20080918,000000,8.40697,10.9628,7.34301,10.9628,55359203.1298284,0
+RF.US,D,20080919,000000,14.3404,14.8681,11.6145,14.8681,41805540.23030732,0
+RF.US,D,20080922,000000,13.6624,13.6624,11.6291,11.7099,14269621.392064806,0
+RF.US,D,20080923,000000,11.4927,11.4927,10.3036,10.3036,13884006.152498806,0
+RF.US,D,20080924,000000,10.6551,10.6551,9.49722,9.77381,10700040.713298924,0
+RF.US,D,20080925,000000,10.3591,10.7575,9.89362,10.398,10137155.27063037,0
+RF.US,D,20080926,000000,9.68519,11.1051,9.38133,10.5111,10507929.794914927,0
+RF.US,D,20080929,000000,10.0689,10.1351,6.19384,6.19384,31777703.9295097,0
+RF.US,D,20080930,000000,7.50078,8.09485,6.98239,7.20697,22674756.44850281,0
+RF.US,D,20081001,000000,7.38772,8.39227,7.31984,7.84563,27209729.09618311,0
+RF.US,D,20081002,000000,8.25622,10.2024,8.10245,8.89479,17579063.934057213,0
+RF.US,D,20081003,000000,10.3153,10.886,9.05528,10.1497,20243228.520119026,0
+RF.US,D,20081006,000000,9.01662,9.56345,8.298,9.10661,18623113.850296885,0
+RF.US,D,20081007,000000,9.19718,9.35601,7.92822,7.98773,13375382.29969592,0
+RF.US,D,20081008,000000,7.64297,8.51868,7.31984,7.31984,14249167.01938137,0
+RF.US,D,20081009,000000,7.78584,7.78584,5.61586,5.70593,34774587.843768835,0
+RF.US,D,20081010,000000,5.24773,7.31984,5.22542,6.86212,31294710.67894269,0
+RF.US,D,20081013,000000,8.1676,8.31096,6.19384,6.63715,21574750.679600783,0
+RF.US,D,20081014,000000,8.1676,8.69456,6.19384,8.46258,32121127.918110814,0
+RF.US,D,20081015,000000,8.21483,8.9651,7.98023,8.76157,22936611.438244827,0
+RF.US,D,20081016,000000,8.73303,8.82194,7.50761,8.60496,20583076.073978208,0
+RF.US,D,20081017,000000,8.20695,8.63301,7.81564,8.08638,19436707.060324952,0
+RF.US,D,20081020,000000,8.40697,8.41506,7.73266,7.98773,12930820.063509693,0
+RF.US,D,20081021,000000,7.74016,8.63301,7.5746,8.47768,17529261.849240754,0
+RF.US,D,20081022,000000,7.88196,8.39227,7.80035,8.05531,19323606.290563084,0
+RF.US,D,20081023,000000,8.04771,8.05531,6.82462,7.34993,21086176.630061954,0
+RF.US,D,20081024,000000,6.00608,7.32743,6.00608,6.71174,18883188.323862694,0
+RF.US,D,20081027,000000,6.68166,7.87485,6.68166,7.46982,17994701.5103968,0
+RF.US,D,20081028,000000,7.84563,8.78435,7.68806,8.71014,19503772.142810483,0
+RF.US,D,20081029,000000,8.61752,9.28103,8.39928,8.52676,19426090.70695286,0
+RF.US,D,20081030,000000,8.97153,9.00805,7.91984,8.14538,13197866.68519366,0
+RF.US,D,20081031,000000,8.03174,8.5589,8.03174,8.3276,13038202.439623045,0
+RF.US,D,20081103,000000,8.18376,8.88846,8.14538,8.83733,9054635.320625365,0
+RF.US,D,20081104,000000,9.00805,9.48749,8.90326,9.3901,14969421.751649266,0
+RF.US,D,20081105,000000,9.6774,9.73194,8.51868,8.6258,13688113.434185185,0
+RF.US,D,20081106,000000,8.47048,8.89479,7.88196,7.98023,14295875.27764662,0
+RF.US,D,20081107,000000,8.15231,8.31972,7.79382,8.22769,10183415.832787246,0
+RF.US,D,20081110,000000,8.38613,8.52676,7.83794,8.01636,7830302.493980976,0
+RF.US,D,20081111,000000,7.80852,8.17616,7.62777,7.74747,10263557.54359233,0
+RF.US,D,20081112,000000,7.62777,7.97594,7.14756,7.23725,13858623.015312769,0
+RF.US,D,20081113,000000,7.26005,7.89014,6.75704,7.86716,15111510.844465438,0
+RF.US,D,20081114,000000,7.62777,7.9963,7.24485,7.26005,10094502.974819565,0
+RF.US,D,20081117,000000,7.28244,7.38003,6.75704,6.80194,14813720.027372953,0
+RF.US,D,20081118,000000,6.87702,7.33523,6.65964,7.20015,15372351.330181006,0
+RF.US,D,20081119,000000,7.09477,7.26754,6.51679,6.54659,16016646.613688981,0
+RF.US,D,20081120,000000,6.46419,6.62936,5.64576,5.75083,22551818.68625543,0
+RF.US,D,20081121,000000,6.00608,6.11895,5.14265,5.96888,25073101.469876632,0
+RF.US,D,20081124,000000,6.56918,7.07959,6.02887,7.0419,17827690.325240817,0
+RF.US,D,20081125,000000,7.15506,7.31273,6.56918,7.06497,13453221.866747893,0
+RF.US,D,20081126,000000,6.81674,7.54519,6.71914,7.50761,10499192.53300905,0
+RF.US,D,20081128,000000,7.4779,7.77025,7.43262,7.65037,4553882.674153529,0
+RF.US,D,20081201,000000,7.43262,7.50078,6.27653,6.35891,12868386.992829882,0
+RF.US,D,20081202,000000,6.64446,7.0197,6.28412,6.9447,13313636.17556869,0
+RF.US,D,20081203,000000,6.52438,7.50761,6.51679,7.46192,14076856.385558907,0
+RF.US,D,20081204,000000,7.16967,7.87485,7.08757,7.29014,16449880.906127512,0
+RF.US,D,20081205,000000,7.08757,7.35763,6.72684,7.17726,20340679.43576018,0
+RF.US,D,20081208,000000,7.35763,7.58268,7.07959,7.49289,13643437.264451347,0
+RF.US,D,20081209,000000,7.30484,7.49289,6.75704,6.83972,14406647.206181211,0
+RF.US,D,20081210,000000,6.9447,7.05727,6.53899,6.73464,10248453.960871024,0
+RF.US,D,20081211,000000,6.71174,6.82462,6.19384,6.23133,11644553.203590846,0
+RF.US,D,20081212,000000,6.01378,6.69694,6.00608,6.65166,10790165.225873385,0
+RF.US,D,20081215,000000,6.65964,6.65964,6.04338,6.20115,8319158.9206529055,0
+RF.US,D,20081216,000000,6.33652,6.55409,6.23133,6.53159,15712735.914006094,0
+RF.US,D,20081217,000000,6.44939,6.70464,6.26883,6.58436,12640463.466207422,0
+RF.US,D,20081218,000000,6.66666,6.76464,6.23133,6.27653,10850039.44631623,0
+RF.US,D,20081219,000000,6.4714,6.75704,6.02128,6.05848,14938407.501019558,0
+RF.US,D,20081222,000000,6.08886,6.29152,6.05848,6.15625,14192092.953271357,0
+RF.US,D,20081223,000000,6.20115,6.38141,5.97609,6.09627,10805704.182793086,0
+RF.US,D,20081224,000000,6.11135,6.25403,6.05117,6.19384,3061852.2181802574,0
+RF.US,D,20081226,000000,6.25403,6.29893,6.06627,6.18644,3888760.280146061,0
+RF.US,D,20081229,000000,6.18644,6.23133,5.886,5.96129,7541885.570875911,0
+RF.US,D,20081230,000000,6.00608,6.09627,5.80331,5.9235,8950116.762052618,0
+RF.US,D,20081231,000000,5.886,6.01378,5.63094,5.97609,12907764.740724087,0
+RF.US,D,20090102,000000,6.09627,6.50919,5.99858,6.46419,11877094.366456358,0
+RF.US,D,20090105,000000,6.36631,6.80934,6.30642,6.54659,15999217.27021789,0
+RF.US,D,20090106,000000,6.65166,6.68166,6.38141,6.62936,10357772.93070429,0
+RF.US,D,20090107,000000,6.41881,6.41881,5.85591,5.93849,15034605.689016908,0
+RF.US,D,20090108,000000,5.8935,5.99858,5.81091,5.84821,12069377.791598387,0
+RF.US,D,20090109,000000,5.91609,5.93099,5.3306,5.3827,14815484.114334838,0
+RF.US,D,20090112,000000,5.41328,5.51078,5.18024,5.27032,16261360.798048103,0
+RF.US,D,20090113,000000,5.21033,5.45038,5.03026,5.41328,18258994.184915446,0
+RF.US,D,20090114,000000,5.19542,5.3306,5.06025,5.14265,16136869.448156707,0
+RF.US,D,20090115,000000,5.15034,5.15034,4.48236,4.57965,23316600.698497333,0
+RF.US,D,20090116,000000,4.7676,4.88028,4.3618,4.55695,22220460.929251257,0
+RF.US,D,20090120,000000,4.20452,4.35439,3.45336,3.45336,37337467.34613635,0
+RF.US,D,20090121,000000,3.59623,3.76908,3.34107,3.71641,30246585.290556047,0
+RF.US,D,20090122,000000,3.65593,3.71641,3.10831,3.19071,24419492.875111204,0
+RF.US,D,20090123,000000,3.04034,3.56623,3.00295,3.47624,16390902.077903457,0
+RF.US,D,20090126,000000,3.68641,3.68641,3.00295,3.07842,16955985.95490494,0
+RF.US,D,20090127,000000,3.38558,3.49114,3.01063,3.06303,17509818.900105257,0
+RF.US,D,20090128,000000,3.37856,3.55113,3.2358,3.42327,27444673.0317429,0
+RF.US,D,20090129,000000,3.37106,3.37106,3.04803,3.10831,20135949.853424843,0
+RF.US,D,20090130,000000,3.05592,3.16071,2.55302,2.59762,25804945.986505743,0
+RF.US,D,20090202,000000,2.55302,2.5905,2.00443,2.19189,36008029.643309526,0
+RF.US,D,20090203,000000,2.34977,2.37246,1.89195,1.95934,28635577.539977834,0
+RF.US,D,20090204,000000,1.98972,2.09452,1.78687,1.87715,20844390.953276828,0
+RF.US,D,20090205,000000,1.87715,2.40235,1.76457,2.1248,38516611.6169037,0
+RF.US,D,20090206,000000,2.27507,3.41625,2.25958,3.15331,63266130.45577708,0
+RF.US,D,20090209,000000,3.52864,3.7838,3.25849,3.48316,43741286.81789425,0
+RF.US,D,20090210,000000,3.49114,3.50634,2.38034,2.43205,62798295.20970757,0
+RF.US,D,20090211,000000,2.6501,2.84528,2.54493,2.76268,35493739.7649796,0
+RF.US,D,20090212,000000,2.53022,2.7101,2.41784,2.6805,28444594.076472953,0
+RF.US,D,20090213,000000,2.6278,2.76268,2.51522,2.53772,17382254.26018132,0
+RF.US,D,20090217,000000,2.23728,2.42505,2.23728,2.31967,27978361.705692474,0
+RF.US,D,20090218,000000,2.44755,2.55302,2.19979,2.24488,22707423.888893392,0
+RF.US,D,20090219,000000,2.25257,2.35746,1.97463,1.98203,15121794.506234508,0
+RF.US,D,20090220,000000,1.83186,2.26747,1.76457,2.1321,31704687.36388746,0
+RF.US,D,20090223,000000,2.32747,2.36496,1.98203,2.01943,22150184.962057512,0
+RF.US,D,20090224,000000,1.99713,2.54493,1.90685,2.46995,37650008.51782845,0
+RF.US,D,20090225,000000,2.40235,3.07842,2.1248,2.82288,51725725.1265952,0
+RF.US,D,20090226,000000,3.10831,3.35616,2.7101,2.95796,50771194.92245309,0
+RF.US,D,20090227,000000,2.47755,2.96555,2.32747,2.56772,46069095.05828461,0
+RF.US,D,20090302,000000,2.38755,2.85288,2.38034,2.6805,27169461.090200286,0
+RF.US,D,20090303,000000,2.85288,2.92786,2.55983,2.57493,17901326.06690364,0
+RF.US,D,20090304,000000,2.7027,2.84528,2.53772,2.6429,15970405.561224945,0
+RF.US,D,20090305,000000,2.54493,2.62002,2.17749,2.32747,21245123.124301985,0
+RF.US,D,20090306,000000,2.36496,2.51522,2.07221,2.20709,22388811.095431082,0
+RF.US,D,20090309,000000,2.20709,2.50744,2.1397,2.45533,21944345.38088219,0
+RF.US,D,20090310,000000,2.59762,2.89036,2.5905,2.80788,24647102.19299663,0
+RF.US,D,20090311,000000,2.94286,3.00295,2.55983,2.6501,22789837.96549942,0
+RF.US,D,20090312,000000,2.6054,2.86046,2.38755,2.82288,37096464.11071632,0
+RF.US,D,20090313,000000,2.85288,3.00295,2.7027,2.92075,18416315.21369612,0
+RF.US,D,20090316,000000,3.00295,3.2206,2.86046,2.89036,21529430.690003358,0
+RF.US,D,20090317,000000,2.89036,3.11571,2.83807,3.07073,16929833.72509165,0
+RF.US,D,20090318,000000,3.02553,3.71641,2.93594,3.71641,35004261.08178951,0
+RF.US,D,20090319,000000,3.85139,3.89656,3.19071,3.25849,27292476.89121901,0
+RF.US,D,20090320,000000,3.34828,3.36328,2.86787,3.01803,22879493.218619984,0
+RF.US,D,20090323,000000,3.35616,3.47624,3.16831,3.37856,29438933.29540434,0
+RF.US,D,20090324,000000,3.2133,3.69381,3.17581,3.37106,27481511.439092975,0
+RF.US,D,20090325,000000,3.38558,3.754,3.2282,3.52104,22803314.029109713,0
+RF.US,D,20090326,000000,3.55113,3.67881,3.34828,3.41625,18558865.351358518,0
+RF.US,D,20090327,000000,3.27329,3.56623,3.24339,3.24339,15384635.24887664,0
+RF.US,D,20090330,000000,3.04803,3.15331,2.92786,2.92786,15838861.970791364,0
+RF.US,D,20090331,000000,3.10062,3.2282,2.92075,3.1984,15809085.045415957,0
+RF.US,D,20090401,000000,3.16831,3.46875,3.07842,3.31079,18019840.26301049,0
+RF.US,D,20090402,000000,3.56623,3.58893,3.24339,3.34107,18726355.037402913,0
+RF.US,D,20090403,000000,3.25079,3.42327,3.07073,3.42327,15239429.73933893,0
+RF.US,D,20090406,000000,3.12331,3.24339,3.07842,3.17581,14792624.915303426,0
+RF.US,D,20090407,000000,3.04034,3.10831,2.99583,2.99583,11359482.706218224,0
+RF.US,D,20090408,000000,3.04803,3.08563,2.76268,2.87565,12606597.71994821,0
+RF.US,D,20090409,000000,3.30367,3.35616,2.92075,3.2358,32530949.552337706,0
+RF.US,D,20090413,000000,3.16831,3.85139,3.07073,3.77649,32906319.12269549,0
+RF.US,D,20090414,000000,3.82908,4.03154,3.49114,3.55113,32258959.79058848,0
+RF.US,D,20090415,000000,3.49114,3.7614,3.37856,3.754,17607156.864893742,0
+RF.US,D,20090416,000000,3.88119,5.28532,3.7614,5.03026,98554266.80954807,0
+RF.US,D,20090417,000000,5.09045,5.70593,4.61704,5.42808,82817471.33699027,0
+RF.US,D,20090420,000000,5.14265,5.14265,4.24201,4.35439,38334346.93243872,0
+RF.US,D,20090421,000000,3.7614,4.90998,3.61113,4.60984,71768020.23987116,0
+RF.US,D,20090422,000000,4.3169,5.20273,4.22702,4.35439,56422898.279912755,0
+RF.US,D,20090423,000000,4.48236,4.61704,3.90388,4.3693,50050570.53284714,0
+RF.US,D,20090424,000000,4.3618,4.46717,3.82908,4.17432,65894359.214488424,0
+RF.US,D,20090427,000000,4.04654,4.11434,3.64132,3.68641,38386459.37561544,0
+RF.US,D,20090428,000000,3.56623,3.90388,3.36328,3.53624,36078065.33323323,0
+RF.US,D,20090429,000000,3.71641,3.79899,3.38558,3.49836,35613320.833236426,0
+RF.US,D,20090430,000000,3.68641,3.69381,3.26609,3.37106,35313706.37327772,0
+RF.US,D,20090501,000000,3.32598,3.52104,3.27329,3.29589,19259316.71858738,0
+RF.US,D,20090504,000000,3.31079,4.20452,3.30367,4.15172,63523069.00292851,0
+RF.US,D,20090505,000000,3.97926,4.18912,3.76908,4.12164,40398742.488139704,0
+RF.US,D,20090506,000000,4.35439,4.91787,4.06164,4.37688,88713612.66263288,0
+RF.US,D,20090507,000000,4.89489,4.91787,3.77649,3.92627,56929412.005413905,0
+RF.US,D,20090508,000000,4.26449,4.95507,3.66362,4.90297,90934493.41080113,0
+RF.US,D,20090511,000000,4.7676,4.89489,4.40697,4.44447,46507509.687580936,0
+RF.US,D,20090512,000000,4.53485,4.57965,3.79129,4.01646,48530946.1834432,0
+RF.US,D,20090513,000000,3.76908,3.88879,3.49114,3.52864,45378815.42879797,0
+RF.US,D,20090514,000000,3.45336,3.93386,3.41625,3.73871,32839978.97932137,0
+RF.US,D,20090515,000000,3.754,3.79899,3.52864,3.64132,30047567.94091322,0
+RF.US,D,20090518,000000,3.76908,4.15922,3.70881,4.07654,49391324.663682036,0
+RF.US,D,20090519,000000,3.95656,4.41477,3.87398,3.93386,43899096.61582063,0
+RF.US,D,20090520,000000,3.65593,4.08434,3.58083,3.67121,134826241.03338778,0
+RF.US,D,20090521,000000,2.99583,3.16831,2.92786,3.07842,760147986.8299279,0
+RF.US,D,20090522,000000,3.2133,3.2282,2.98804,3.03313,135212734.20912325,0
+RF.US,D,20090526,000000,3.00295,3.01803,2.755,2.87565,149177387.27079275,0
+RF.US,D,20090527,000000,3.01063,3.09312,2.92075,2.97296,119160309.89927916,0
+RF.US,D,20090528,000000,3.04034,3.07073,2.83028,3.01803,87558924.30522995,0
+RF.US,D,20090529,000000,3.03313,3.14581,2.92075,3.14581,110147579.3451848,0
+RF.US,D,20090601,000000,3.16071,3.18311,2.96555,2.99583,78119108.09241074,0
+RF.US,D,20090602,000000,2.99583,3.07073,2.90536,3.00295,63724359.7451976,0
+RF.US,D,20090603,000000,3.01063,3.10062,3.00295,3.03313,51467146.73842175,0
+RF.US,D,20090604,000000,3.03313,3.15331,3.00295,3.06303,94970601.15939167,0
+RF.US,D,20090605,000000,3.13052,3.17581,2.98054,3.00295,68622314.33511987,0
+RF.US,D,20090608,000000,2.99583,3.08563,2.97296,3.05592,43722394.24746148,0
+RF.US,D,20090609,000000,3.05592,3.08563,3.01063,3.04803,29037361.18076243,0
+RF.US,D,20090610,000000,3.06303,3.07842,2.98054,3.00295,39856565.04416197,0
+RF.US,D,20090611,000000,3.09312,3.40097,3.07073,3.28069,138407756.5100279,0
+RF.US,D,20090612,000000,3.28849,3.47624,3.27329,3.34828,51534555.80759648,0
+RF.US,D,20090615,000000,3.28849,3.38558,3.19071,3.25079,63247489.457699515,0
+RF.US,D,20090616,000000,3.28849,3.28849,3.14581,3.19071,52894622.701327495,0
+RF.US,D,20090617,000000,3.12331,3.14581,2.88306,2.99583,76851392.89671396,0
+RF.US,D,20090618,000000,3.00295,3.16071,3.00295,3.02553,46964879.52369086,0
+RF.US,D,20090619,000000,3.02553,3.13052,2.98804,3.10062,87315240.0272868,0
+RF.US,D,20090622,000000,3.06303,3.09312,2.86046,2.88306,57535369.715701945,0
+RF.US,D,20090623,000000,2.88306,2.94286,2.74798,2.82288,44189886.53366761,0
+RF.US,D,20090624,000000,2.91306,2.92786,2.83028,2.86046,30990344.06854376,0
+RF.US,D,20090625,000000,2.82288,2.97296,2.81518,2.97296,41365591.5230598,0
+RF.US,D,20090626,000000,2.92075,2.96555,2.83028,2.96555,40856678.10534187,0
+RF.US,D,20090629,000000,2.94286,3.10062,2.89776,3.05592,42392252.14203988,0
+RF.US,D,20090630,000000,3.08563,3.10831,2.92075,3.03313,31780427.071897026,0
+RF.US,D,20090701,000000,3.03313,3.04803,2.96555,2.98054,21858555.100592766,0
+RF.US,D,20090702,000000,2.93594,2.96555,2.81518,2.81518,31144940.928110257,0
+RF.US,D,20090706,000000,2.83028,2.92786,2.81518,2.88306,31761052.920099366,0
+RF.US,D,20090707,000000,2.88306,2.95093,2.83807,2.87565,32581991.01606216,0
+RF.US,D,20090708,000000,2.89036,2.93594,2.6651,2.82288,46492902.06178719,0
+RF.US,D,20090709,000000,2.86787,2.92075,2.83807,2.88306,25285093.792071007,0
+RF.US,D,20090710,000000,2.86787,2.93594,2.83028,2.92786,24625250.310210843,0
+RF.US,D,20090713,000000,2.99583,3.05592,2.89776,3.05592,34834511.351856686,0
+RF.US,D,20090714,000000,3.04803,3.12331,3.00295,3.07073,33895691.58456445,0
+RF.US,D,20090715,000000,3.11571,3.1984,3.07842,3.16071,45495435.1310491,0
+RF.US,D,20090716,000000,3.11571,3.19071,3.07073,3.16831,28195495.34535796,0
+RF.US,D,20090717,000000,3.15331,3.15331,2.92075,3.04034,34596382.202236496,0
+RF.US,D,20090720,000000,3.06303,3.10062,3.01063,3.03313,33004720.879155435,0
+RF.US,D,20090721,000000,2.77028,2.79288,2.52234,2.56772,134538746.19996923,0
+RF.US,D,20090722,000000,2.55302,2.755,2.47755,2.6278,65723858.87479434,0
+RF.US,D,20090723,000000,2.6952,2.77028,2.57493,2.74798,55353893.412903614,0
+RF.US,D,20090724,000000,2.7101,2.79288,2.6501,2.77028,27123941.896371182,0
+RF.US,D,20090727,000000,2.78538,3.04803,2.77028,3.01803,70143565.17680901,0
+RF.US,D,20090728,000000,3.02553,3.04034,2.91306,2.93594,14219744.3489545,0
+RF.US,D,20090729,000000,2.94286,3.02553,2.88306,2.92075,36524463.53419668,0
+RF.US,D,20090730,000000,3.01803,3.2133,3.00295,3.17581,73231741.10473526,0
+RF.US,D,20090731,000000,3.18311,3.34828,3.13811,3.31809,44728583.037716955,0
+RF.US,D,20090803,000000,3.25079,3.25849,3.24339,3.25849,79460.92520874673,0
+RF.US,D,20090804,000000,3.24339,3.55113,3.2282,3.43855,61170591.269378364,0
+RF.US,D,20090805,000000,3.49114,3.61113,3.43855,3.55113,61775308.5739336,0
+RF.US,D,20090806,000000,3.63392,3.66362,3.42327,3.45336,66332005.777982324,0
+RF.US,D,20090807,000000,3.56623,3.754,3.52864,3.70121,57128014.51737802,0
+RF.US,D,20090810,000000,3.70121,3.82149,3.60383,3.73141,48440942.83632909,0
+RF.US,D,20090811,000000,3.70881,3.71641,3.52864,3.57393,45762424.250481404,0
+RF.US,D,20090812,000000,3.53624,3.65593,3.49836,3.61902,38864476.62768652,0
+RF.US,D,20090813,000000,3.89656,3.96416,3.70121,3.90388,88136235.62550125,0
+RF.US,D,20090814,000000,4.03914,4.35439,3.94926,4.23442,120517283.99328887,0
+RF.US,D,20090817,000000,3.97926,4.09934,3.90388,3.94146,57051470.80465885,0
+RF.US,D,20090818,000000,4.01646,4.18172,3.96416,4.08434,56582576.90104705,0
+RF.US,D,20090819,000000,4.00906,4.35439,3.95656,4.13682,51481435.0213483,0
+RF.US,D,20090820,000000,4.10654,4.24201,4.02444,4.12164,56457196.31989287,0
+RF.US,D,20090821,000000,4.22702,4.43697,4.19672,4.39957,69688842.49796672,0
+RF.US,D,20090824,000000,4.51975,4.58744,4.24201,4.2793,66058472.69684841,0
+RF.US,D,20090825,000000,4.41477,4.49716,4.2944,4.37688,59082094.055260465,0
+RF.US,D,20090826,000000,4.42227,4.50436,4.30209,4.38457,57270130.307668865,0
+RF.US,D,20090827,000000,4.39957,4.46717,4.23442,4.44447,53951959.74520408,0
+RF.US,D,20090828,000000,4.53485,4.56475,4.42227,4.48236,36889550.46961123,0
+RF.US,D,20090831,000000,4.40697,4.46717,4.33978,4.39957,46161384.119937,0
+RF.US,D,20090901,000000,4.33978,4.51196,4.13682,4.15922,74208255.65220968,0
+RF.US,D,20090902,000000,4.08434,4.12942,3.87398,3.89656,65903425.060695015,0
+RF.US,D,20090903,000000,4.00136,4.07654,3.89656,3.92627,55427879.30221062,0
+RF.US,D,20090904,000000,3.95656,4.17432,3.94146,4.15172,38620795.43022084,0
+RF.US,D,20090908,000000,4.2793,4.3092,4.14452,4.20452,26642365.665599357,0
+RF.US,D,20090909,000000,4.21192,4.27209,4.14452,4.2495,31351234.36634997,0
+RF.US,D,20090910,000000,4.24201,4.25681,4.15172,4.20452,23253105.88979773,0
+RF.US,D,20090911,000000,4.21192,4.24201,4.10654,4.13682,28537716.9207861,0
+RF.US,D,20090914,000000,4.06934,4.14452,4.00136,4.14452,30513339.266847473,0
+RF.US,D,20090915,000000,4.20452,4.65464,4.12942,4.54985,91363392.44412981,0
+RF.US,D,20090916,000000,4.57195,5.05246,4.48947,4.79721,106691532.75672142,0
+RF.US,D,20090917,000000,4.81269,5.11265,4.60214,4.70693,90797886.54166675,0
+RF.US,D,20090918,000000,4.75962,4.7903,4.51975,4.60214,65050164.53785668,0
+RF.US,D,20090921,000000,4.60214,5.00017,4.59474,4.90297,56739156.56149996,0
+RF.US,D,20090922,000000,5.03766,5.15034,4.96238,5.11265,51753946.41067391,0
+RF.US,D,20090923,000000,5.18024,5.18773,4.93219,4.93219,38463061.61741312,0
+RF.US,D,20090924,000000,4.97777,5.00757,4.66223,4.78212,53154298.76642891,0
+RF.US,D,20090925,000000,4.66223,4.81971,4.65464,4.77482,37020873.29246863,0
+RF.US,D,20090928,000000,4.79721,4.94037,4.7676,4.94037,31701250.577472873,0
+RF.US,D,20090929,000000,4.97777,5.04516,4.83489,4.84279,46126997.77292621,0
+RF.US,D,20090930,000000,4.88028,4.90998,4.54195,4.66223,63835623.52335744,0
+RF.US,D,20091001,000000,4.62493,4.72193,4.43697,4.48236,57367454.92372052,0
+RF.US,D,20091002,000000,4.3169,4.60214,4.18172,4.34709,48230264.85133554,0
+RF.US,D,20091005,000000,4.43697,4.55695,4.39957,4.47466,36081883.07207103,0
+RF.US,D,20091006,000000,4.58744,4.67743,4.37688,4.42957,51897736.95407013,0
+RF.US,D,20091007,000000,4.39957,4.51196,4.3318,4.50436,27488173.48577844,0
+RF.US,D,20091008,000000,4.59474,4.62493,4.45187,4.45977,35276711.88838495,0
+RF.US,D,20091009,000000,4.45977,4.48236,4.40697,4.46717,25554514.435323935,0
+RF.US,D,20091012,000000,4.49716,4.57195,4.46717,4.50436,21167713.797317218,0
+RF.US,D,20091013,000000,4.52715,4.59474,4.43697,4.47466,45737478.54114441,0
+RF.US,D,20091014,000000,4.56475,4.64012,4.44447,4.57195,70446639.01335262,0
+RF.US,D,20091015,000000,4.52715,4.65464,4.45977,4.57195,47000114.028926075,0
+RF.US,D,20091016,000000,4.48947,4.53485,4.37688,4.37688,34976714.42235238,0
+RF.US,D,20091019,000000,4.41477,4.42957,4.24201,4.2793,42146990.65945552,0
+RF.US,D,20091020,000000,4.15922,4.58744,4.13682,4.3618,112063326.44398056,0
+RF.US,D,20091021,000000,4.26449,4.51975,4.26449,4.28699,57669396.17125383,0
+RF.US,D,20091022,000000,4.3092,4.39957,4.16662,4.3618,46679549.239355356,0
+RF.US,D,20091023,000000,4.42957,4.42957,4.09134,4.15172,55308727.447196186,0
+RF.US,D,20091026,000000,4.14452,4.19672,3.7838,3.82908,64770467.420617536,0
+RF.US,D,20091027,000000,3.79129,3.93386,3.69381,3.80658,60814130.69866868,0
+RF.US,D,20091028,000000,3.84398,3.85139,3.59623,3.61902,78152915.30959146,0
+RF.US,D,20091029,000000,3.72371,3.91156,3.70881,3.88879,62559121.77810877,0
+RF.US,D,20091030,000000,3.86667,3.88119,3.60383,3.63392,54719145.556966096,0
+RF.US,D,20091102,000000,3.68641,3.7838,3.53624,3.58893,51258218.46482539,0
+RF.US,D,20091103,000000,3.55113,3.72371,3.49114,3.63392,46216491.81437493,0
+RF.US,D,20091104,000000,3.73141,3.76908,3.49114,3.50634,41711520.96694955,0
+RF.US,D,20091105,000000,3.55913,3.64872,3.46115,3.61113,40858043.78383937,0
+RF.US,D,20091106,000000,3.53624,3.67121,3.51335,3.56623,32271523.00593983,0
+RF.US,D,20091109,000000,3.63392,3.73871,3.55913,3.72371,41876604.79982115,0
+RF.US,D,20091110,000000,3.70121,3.754,3.57393,3.62622,27680051.314675257,0
+RF.US,D,20091111,000000,3.64132,3.754,3.59623,3.61902,30613468.144535292,0
+RF.US,D,20091112,000000,3.61902,3.72371,3.55913,3.58083,45866953.07731257,0
+RF.US,D,20091113,000000,3.58893,3.67121,3.55913,3.62622,31824322.85391844,0
+RF.US,D,20091116,000000,3.67881,3.7838,3.64132,3.70121,39511643.94334266,0
+RF.US,D,20091117,000000,3.69381,3.95656,3.66362,3.88879,50855301.20820465,0
+RF.US,D,20091118,000000,3.92627,4.18172,3.82908,4.04654,74645720.46751204,0
+RF.US,D,20091119,000000,4.00136,4.08434,3.97176,4.01646,52530027.61553717,0
+RF.US,D,20091120,000000,3.98656,4.14452,3.97176,4.09134,46751829.57078002,0
+RF.US,D,20091123,000000,4.13682,4.3693,4.06164,4.27209,49199555.67833558,0
+RF.US,D,20091124,000000,4.26449,4.39188,4.18172,4.3092,38557629.20582094,0
+RF.US,D,20091125,000000,4.3693,4.39188,4.3169,4.35439,25836453.113586526,0
+RF.US,D,20091127,000000,4.18172,4.3242,4.12942,4.18912,21893518.523779944,0
+RF.US,D,20091130,000000,4.19672,4.40697,4.19672,4.39957,42171108.74708675,0
+RF.US,D,20091201,000000,4.43697,4.49716,4.2495,4.33978,45881836.919283524,0
+RF.US,D,20091202,000000,4.35439,4.48947,4.33978,4.39188,40278404.64916663,0
+RF.US,D,20091203,000000,4.45187,4.48947,4.11434,4.12942,48022689.93432569,0
+RF.US,D,20091204,000000,4.2793,4.2944,4.17432,4.28699,39374470.266291246,0
+RF.US,D,20091207,000000,4.24201,4.25681,4.15922,4.23442,36853739.91502443,0
+RF.US,D,20091208,000000,4.14452,4.30209,4.09934,4.27209,34815567.440127246,0
+RF.US,D,20091209,000000,4.28699,4.28699,4.15922,4.17432,20759037.074010618,0
+RF.US,D,20091210,000000,4.18912,4.20452,4.09934,4.15172,26552490.671727423,0
+RF.US,D,20091211,000000,4.17432,4.18912,4.12164,4.18912,14484267.032483848,0
+RF.US,D,20091214,000000,4.18172,4.20452,4.12942,4.18912,19439175.54987958,0
+RF.US,D,20091215,000000,4.12942,4.18912,4.00136,4.00906,30120917.198139507,0
+RF.US,D,20091216,000000,4.03914,4.09134,3.97926,4.00136,25762710.582026023,0
+RF.US,D,20091217,000000,3.94146,4.13682,3.91896,4.00136,21862115.106119353,0
+RF.US,D,20091218,000000,4.04654,4.12942,4.00906,4.09134,34098006.07229451,0
+RF.US,D,20091221,000000,4.09134,4.12164,4.08434,4.11434,15443620.238056706,0
+RF.US,D,20091222,000000,4.12164,4.15922,4.10654,4.15922,11503206.505927252,0
+RF.US,D,20091223,000000,4.14452,4.15922,4.02444,4.03914,10179582.691560851,0
+RF.US,D,20091224,000000,4.04654,4.09934,4.02444,4.07654,4402317.004755584,0
+RF.US,D,20091228,000000,4.07654,4.11434,3.99377,4.01646,12047420.145740751,0
+RF.US,D,20091229,000000,4.01646,4.04654,4.00906,4.02444,10708326.1717931,0
+RF.US,D,20091230,000000,3.98656,4.03154,3.95656,3.99377,13822496.198337272,0
+RF.US,D,20091231,000000,3.99377,4.00906,3.88879,3.97176,12761174.042996047,0
+RF.US,D,20100104,000000,4.02444,4.10654,4.00136,4.06934,15656867.34154757,0
+RF.US,D,20100105,000000,4.02444,4.21192,4.02444,4.20452,31539557.323848337,0
+RF.US,D,20100106,000000,4.21192,4.27209,4.16662,4.25681,29856375.00491732,0
+RF.US,D,20100107,000000,4.2495,4.66973,4.21912,4.63224,55181596.127817966,0
+RF.US,D,20100108,000000,4.61704,4.72193,4.55695,4.64012,34601509.14414495,0
+RF.US,D,20100111,000000,4.70693,4.78212,4.55695,4.74482,36537747.58135611,0
+RF.US,D,20100112,000000,4.70011,4.7676,4.65464,4.69223,43918693.58884614,0
+RF.US,D,20100113,000000,4.66973,4.86509,4.56475,4.77482,54684603.132413626,0
+RF.US,D,20100114,000000,4.75962,4.93219,4.72982,4.91787,42458443.39565315,0
+RF.US,D,20100115,000000,4.88028,4.91787,4.70693,4.89489,37964110.46494539,0
+RF.US,D,20100119,000000,4.81269,4.92488,4.77482,4.88729,30629716.638177913,0
+RF.US,D,20100120,000000,4.85019,5.06025,4.81269,5.05246,43632664.036047064,0
+RF.US,D,20100121,000000,5.09045,5.45828,5.07496,5.15034,108437248.77528207,0
+RF.US,D,20100122,000000,5.10515,5.14265,4.87191,4.95507,64764801.39509152,0
+RF.US,D,20100125,000000,4.95507,5.02266,4.72982,4.91787,45470597.23843562,0
+RF.US,D,20100126,000000,4.69223,4.8572,4.54985,4.56475,89940786.71664712,0
+RF.US,D,20100127,000000,4.54195,4.75962,4.54195,4.63224,51267757.677789204,0
+RF.US,D,20100128,000000,4.7676,4.91787,4.64743,4.82759,51821588.569336854,0
+RF.US,D,20100129,000000,4.87191,4.93219,4.74482,4.7676,38669291.39244415,0
+RF.US,D,20100201,000000,4.81269,5.00017,4.79721,4.98497,40686762.02960703,0
+RF.US,D,20100202,000000,5.02266,5.09045,4.88028,4.94037,47510823.36520973,0
+RF.US,D,20100203,000000,4.86509,4.91787,4.71492,4.79721,45781869.25326755,0
+RF.US,D,20100204,000000,4.7527,4.75962,4.52715,4.59474,54798943.28108247,0
+RF.US,D,20100205,000000,4.60214,4.68453,4.43697,4.64012,33051882.994486086,0
+RF.US,D,20100208,000000,4.64012,4.83489,4.54985,4.67743,33638934.78560454,0
+RF.US,D,20100209,000000,4.74482,4.84279,4.69223,4.72193,29172114.629078396,0
+RF.US,D,20100210,000000,4.70693,4.86509,4.69223,4.77482,24132212.648319986,0
+RF.US,D,20100211,000000,4.81971,4.88729,4.77482,4.7903,26222561.229602586,0
+RF.US,D,20100212,000000,4.74482,4.79721,4.66223,4.7676,29459216.1881566,0
+RF.US,D,20100216,000000,4.81269,4.99267,4.77482,4.97027,23679486.11910095,0
+RF.US,D,20100217,000000,5.00017,5.03026,4.81971,4.85019,22006118.20248409,0
+RF.US,D,20100218,000000,4.81269,4.85019,4.7377,4.81971,25230372.18418546,0
+RF.US,D,20100219,000000,4.80519,4.97027,4.79721,4.93219,19292292.206759,0
+RF.US,D,20100222,000000,4.95507,5.15765,4.93219,5.11265,31600132.86640643,0
+RF.US,D,20100223,000000,5.05246,5.07496,4.88028,4.90297,27777670.6297701,0
+RF.US,D,20100224,000000,4.91787,5.03026,4.90297,4.98497,26926000.660310805,0
+RF.US,D,20100225,000000,4.88028,4.93219,4.80519,4.90998,25044210.69528549,0
+RF.US,D,20100226,000000,4.90998,5.08265,4.88028,5.06736,26451448.945780657,0
+RF.US,D,20100301,000000,5.07496,5.12775,4.91787,4.99267,21699757.49611358,0
+RF.US,D,20100302,000000,5.00757,5.06736,4.92488,4.96238,21587830.388398346,0
+RF.US,D,20100303,000000,4.96238,5.02266,4.94748,4.97027,17178328.68255456,0
+RF.US,D,20100304,000000,4.95507,5.03026,4.94037,5.00757,15765407.97731906,0
+RF.US,D,20100305,000000,5.06025,5.14265,5.02266,5.13563,25136523.373934053,0
+RF.US,D,20100308,000000,5.12025,5.27032,5.12025,5.24042,25324650.20767925,0
+RF.US,D,20100309,000000,5.20273,5.25552,5.07496,5.18773,30629162.152171854,0
+RF.US,D,20100310,000000,5.26311,5.72103,5.21033,5.47328,54290995.079747014,0
+RF.US,D,20100311,000000,5.51078,5.60086,5.44308,5.54066,33202627.203133468,0
+RF.US,D,20100312,000000,5.63826,5.66075,5.45828,5.51078,38628435.01519875,0
+RF.US,D,20100315,000000,5.48828,5.54066,5.338,5.42808,26609168.383024704,0
+RF.US,D,20100316,000000,5.48068,5.65334,5.41328,5.63826,29752444.817607045,0
+RF.US,D,20100317,000000,5.70593,5.82591,5.66833,5.78101,33598047.603581145,0
+RF.US,D,20100318,000000,5.80331,5.81091,5.51078,5.63094,35463213.256670795,0
+RF.US,D,20100319,000000,5.66833,5.70593,5.49568,5.54066,30179255.28697849,0
+RF.US,D,20100322,000000,5.47328,5.73583,5.3754,5.72103,26374520.173334945,0
+RF.US,D,20100323,000000,5.72103,5.81091,5.63094,5.80331,30712174.86829979,0
+RF.US,D,20100324,000000,5.76583,5.93099,5.72103,5.8935,35946211.641365945,0
+RF.US,D,20100325,000000,5.98359,6.04338,5.74323,5.77323,47108899.049270935,0
+RF.US,D,20100326,000000,5.81871,5.93849,5.67583,5.72843,30106673.06872779,0
+RF.US,D,20100329,000000,5.77323,5.84081,5.64576,5.73583,23648967.82539879,0
+RF.US,D,20100330,000000,5.71314,5.74323,5.63094,5.72103,16974509.894826505,0
+RF.US,D,20100331,000000,5.66833,5.91609,5.64576,5.8935,28673293.883504506,0
+RF.US,D,20100401,000000,5.93099,5.96129,5.75083,5.83361,27751307.900639962,0
+RF.US,D,20100405,000000,5.95359,6.15625,5.886,6.14895,37925382.697868735,0
+RF.US,D,20100406,000000,6.14145,6.61417,6.12616,6.41881,77576757.11484914,0
+RF.US,D,20100407,000000,6.47919,6.68166,6.22384,6.28412,72614944.21984625,0
+RF.US,D,20100408,000000,6.23133,6.51679,6.15625,6.45669,43330249.42175552,0
+RF.US,D,20100409,000000,6.49429,6.53899,6.38141,6.44939,23641141.358099177,0
+RF.US,D,20100412,000000,6.44179,6.69694,6.44179,6.56168,66324449.36590491,0
+RF.US,D,20100413,000000,6.41151,6.50179,6.26143,6.26143,51014042.33725699,0
+RF.US,D,20100414,000000,6.38921,6.68166,6.33652,6.62176,48841528.17124505,0
+RF.US,D,20100415,000000,6.60667,6.65964,6.34401,6.40421,52087918.466517076,0
+RF.US,D,20100416,000000,6.45669,6.45669,6.01378,6.23133,73705549.39728597,0
+RF.US,D,20100419,000000,6.15625,6.33652,6.03608,6.25403,39797504.069862224,0
+RF.US,D,20100420,000000,6.19384,6.60667,6.00608,6.60667,78053566.81961708,0
+RF.US,D,20100421,000000,6.4714,7.0046,6.38141,6.59917,80993626.18646975,0
+RF.US,D,20100422,000000,6.49429,6.71914,6.4341,6.67445,37435767.44682878,0
+RF.US,D,20100423,000000,6.67591,6.86387,6.60833,6.72111,36860390.66662473,0
+RF.US,D,20100426,000000,6.71914,6.78694,6.45669,6.52438,0,0
+RF.US,D,20100427,000000,6.4714,6.53159,6.28412,6.32902,52901854.63640852,0
+RF.US,D,20100428,000000,6.4266,6.56168,6.33652,6.37421,29771665.97233951,0
+RF.US,D,20100429,000000,6.4266,6.54659,6.32902,6.49429,33122188.739632007,0
+RF.US,D,20100430,000000,6.44939,6.67445,6.41151,6.63715,40449203.795208246,0
+RF.US,D,20100503,000000,6.64446,6.72684,6.53899,6.63715,27831399.2969737,0
+RF.US,D,20100504,000000,6.53899,6.62936,6.38141,6.44179,33643593.49488493,0
+RF.US,D,20100505,000000,6.30642,6.62176,6.15625,6.50919,32940652.07475694,0
+RF.US,D,20100506,000000,6.46419,6.56918,5.69833,6.16385,57988826.31816358,0
+RF.US,D,20100507,000000,6.19384,6.29152,5.81871,5.99858,62084197.32576308,0
+RF.US,D,20100510,000000,6.31402,6.50179,6.23133,6.38921,38470575.92962736,0
+RF.US,D,20100511,000000,6.21653,6.65166,6.21653,6.50919,42792159.77183677,0
+RF.US,D,20100512,000000,6.56168,6.66666,6.53899,6.61417,27779923.485878717,0
+RF.US,D,20100513,000000,6.58436,6.72684,6.54659,6.56168,23288540.626090463,0
+RF.US,D,20100514,000000,6.38921,6.38921,6.07377,6.20115,45613426.67275372,0
+RF.US,D,20100517,000000,6.19384,6.26883,5.97609,6.20894,36018504.29470261,0
+RF.US,D,20100518,000000,6.29893,6.32132,5.75862,5.94589,38299946.209865265,0
+RF.US,D,20100519,000000,5.886,6.01378,5.70593,5.8711,48984089.60399261,0
+RF.US,D,20100520,000000,5.64576,5.70593,5.43548,5.44308,53300324.70989156,0
+RF.US,D,20100521,000000,5.3156,5.64576,5.25552,5.60836,57043205.88268436,0
+RF.US,D,20100524,000000,5.61586,5.62336,5.40558,5.40558,26884643.192007687,0
+RF.US,D,20100525,000000,5.20273,5.61586,5.14265,5.59316,47907834.31903543,0
+RF.US,D,20100526,000000,5.71314,5.73583,5.52567,5.55576,31322323.05524118,0
+RF.US,D,20100527,000000,5.70593,5.9235,5.59316,5.91609,30656303.21536377,0
+RF.US,D,20100528,000000,5.93849,5.96129,5.69833,5.72843,22110273.2646749,0
+RF.US,D,20100601,000000,5.66075,5.77323,5.54066,5.54066,22964606.820617177,0
+RF.US,D,20100602,000000,5.61586,5.77323,5.57086,5.77323,18163849.520331237,0
+RF.US,D,20100603,000000,5.81871,5.8935,5.69833,5.73583,17557092.939462747,0
+RF.US,D,20100604,000000,5.54797,5.60836,5.308,5.353,34175742.95675314,0
+RF.US,D,20100607,000000,5.39818,5.48828,5.16534,5.18773,27480980.570083078,0
+RF.US,D,20100608,000000,5.24042,5.338,5.09045,5.3306,46533813.887633584,0
+RF.US,D,20100609,000000,5.3904,5.40558,5.06025,5.09785,40641619.6808968,0
+RF.US,D,20100610,000000,5.19542,5.3754,5.15034,5.3754,31147933.09889396,0
+RF.US,D,20100611,000000,5.308,5.308,5.14265,5.3007,25901817.772318847,0
+RF.US,D,20100614,000000,5.3605,5.45828,5.24042,5.3754,27817247.58189701,0
+RF.US,D,20100615,000000,5.41328,5.53317,5.2931,5.51078,22437588.407961756,0
+RF.US,D,20100616,000000,5.42808,5.46588,5.3156,5.3754,28595890.717475746,0
+RF.US,D,20100617,000000,5.41328,5.42068,5.2931,5.368,26543181.467774313,0
+RF.US,D,20100618,000000,5.3605,5.41328,5.2931,5.368,19660150.545380045,0
+RF.US,D,20100621,000000,5.45038,5.51078,5.338,5.3827,25944275.998027433,0
+RF.US,D,20100622,000000,5.41328,5.41328,5.25552,5.25552,22292013.241085995,0
+RF.US,D,20100623,000000,5.26311,5.353,5.18024,5.308,23138369.38631615,0
+RF.US,D,20100624,000000,5.25552,5.2931,5.09045,5.11265,30764411.557415374,0
+RF.US,D,20100625,000000,5.20273,5.24773,5.06736,5.24773,32228926.158728708,0
+RF.US,D,20100628,000000,5.21792,5.353,5.21033,5.3156,24705557.339992628,0
+RF.US,D,20100629,000000,5.21792,5.24773,5.00757,5.07496,39487282.49796491,0
+RF.US,D,20100630,000000,5.07496,5.19582,4.91729,4.93998,23240972.9145146,0
+RF.US,D,20100701,000000,4.94748,5.06736,4.66973,4.79721,36803918.32051513,0
+RF.US,D,20100702,000000,4.79721,4.87191,4.59474,4.68453,25080908.427482393,0
+RF.US,D,20100706,000000,4.7676,4.94748,4.74482,4.81269,28830630.314673677,0
+RF.US,D,20100707,000000,4.81269,4.98497,4.77482,4.97027,41067205.1469229,0
+RF.US,D,20100708,000000,5.05246,5.13563,4.99267,5.12775,32730172.267168228,0
+RF.US,D,20100709,000000,5.11265,5.39818,5.09045,5.368,26823733.93101972,0
+RF.US,D,20100712,000000,5.3156,5.50318,5.2931,5.43548,27290211.713200416,0
+RF.US,D,20100713,000000,5.53317,5.59316,5.46588,5.54066,24562299.719257962,0
+RF.US,D,20100714,000000,5.44308,5.44308,5.26311,5.368,29948902.290187076,0
+RF.US,D,20100715,000000,5.39818,5.39818,5.12025,5.27032,31692928.15324571,0
+RF.US,D,20100716,000000,5.20273,5.21792,4.88729,4.91787,28863831.704551652,0
+RF.US,D,20100719,000000,4.90297,5.03766,4.81269,5.01517,25454561.144871637,0
+RF.US,D,20100720,000000,4.89489,4.94748,4.7527,4.92488,28628703.967148665,0
+RF.US,D,20100721,000000,5.03026,5.06736,4.65464,4.65464,48499578.704690784,0
+RF.US,D,20100722,000000,4.7377,4.97027,4.72982,4.95507,29611557.111138012,0
+RF.US,D,20100723,000000,4.90297,5.05246,4.82759,4.99267,25719889.88676123,0
+RF.US,D,20100726,000000,5.02266,5.3306,4.94748,5.3228,35469928.69830459,0
+RF.US,D,20100727,000000,5.69113,5.79611,5.40558,5.41328,58783867.86397059,0
+RF.US,D,20100728,000000,5.338,5.52567,5.338,5.46588,30727505.37955329,0
+RF.US,D,20100729,000000,5.53317,5.62336,5.44308,5.54797,32515900.391391583,0
+RF.US,D,20100730,000000,5.46588,5.57086,5.44308,5.50318,22948642.757760443,0
+RF.US,D,20100802,000000,5.62336,5.79611,5.59316,5.78101,29582329.537639502,0
+RF.US,D,20100803,000000,5.75083,5.82591,5.67583,5.69113,20971169.044532336,0
+RF.US,D,20100804,000000,5.69113,5.82591,5.69113,5.70593,17492919.39881823,0
+RF.US,D,20100805,000000,5.66075,5.66833,5.44308,5.60836,21261843.957874972,0
+RF.US,D,20100806,000000,5.54797,5.57806,5.40558,5.55576,18140806.519457646,0
+RF.US,D,20100809,000000,5.58556,5.72103,5.51078,5.69833,22360803.391146716,0
+RF.US,D,20100810,000000,5.60836,5.79611,5.58556,5.75862,26177618.085124034,0
+RF.US,D,20100811,000000,5.64576,5.66833,5.3754,5.3827,23308015.406829797,0
+RF.US,D,20100812,000000,5.27032,5.39818,5.20273,5.3605,17588437.828044835,0
+RF.US,D,20100813,000000,5.353,5.45828,5.338,5.368,16957317.74814694,0
+RF.US,D,20100816,000000,5.338,5.3904,5.28532,5.3904,19829107.565689445,0
+RF.US,D,20100817,000000,5.47328,5.47328,5.3156,5.368,17048834.63669357,0
+RF.US,D,20100818,000000,5.3605,5.51827,5.2931,5.41328,36044332.047519535,0
+RF.US,D,20100819,000000,5.3827,5.45828,5.18024,5.21033,20434397.839117743,0
+RF.US,D,20100820,000000,5.16534,5.21033,5.02266,5.12025,16332393.53595811,0
+RF.US,D,20100823,000000,5.20273,5.3228,5.12775,5.13563,17594355.42592504,0
+RF.US,D,20100824,000000,5.05246,5.09785,4.90297,4.92488,17219753.92136969,0
+RF.US,D,20100825,000000,4.8572,4.91787,4.69223,4.86509,27429032.419056706,0
+RF.US,D,20100826,000000,4.88729,4.98497,4.72982,4.7676,23364092.424953513,0
+RF.US,D,20100827,000000,4.84279,4.95507,4.7676,4.95507,17489601.724212326,0
+RF.US,D,20100830,000000,4.94037,4.98497,4.80519,4.80519,16200418.678630477,0
+RF.US,D,20100831,000000,4.78922,4.92401,4.76673,4.82652,19225569.057311017,0
+RF.US,D,20100901,000000,4.91787,5.14265,4.88028,5.14265,18120507.197490044,0
+RF.US,D,20100902,000000,5.15034,5.20273,5.10515,5.20273,11215400.544255294,0
+RF.US,D,20100903,000000,5.3453,5.3605,5.11265,5.17264,18166640.433230568,0
+RF.US,D,20100907,000000,5.08265,5.10515,4.92488,4.93219,16129177.495055282,0
+RF.US,D,20100908,000000,4.98497,5.20273,4.95507,5.16534,21590344.05829465,0
+RF.US,D,20100909,000000,5.3007,5.3228,5.08265,5.18773,18449451.913539585,0
+RF.US,D,20100910,000000,5.20273,5.23283,5.14265,5.17264,10860874.513612848,0
+RF.US,D,20100913,000000,5.3156,5.47328,5.3156,5.46588,18506773.444700457,0
+RF.US,D,20100914,000000,5.43548,5.45038,5.308,5.3605,26979035.19317998,0
+RF.US,D,20100915,000000,5.2931,5.3453,5.20273,5.24773,22312416.272472765,0
+RF.US,D,20100916,000000,5.19542,5.25552,5.17264,5.21792,12906277.89676625,0
+RF.US,D,20100917,000000,5.22542,5.25552,5.12025,5.12775,34141579.43097121,0
+RF.US,D,20100920,000000,5.15765,5.3007,5.11265,5.3007,32216310.575255882,0
+RF.US,D,20100921,000000,5.308,5.49568,5.27032,5.3228,25685586.712651957,0
+RF.US,D,20100922,000000,5.2931,5.3605,5.16534,5.18773,18043577.398218505,0
+RF.US,D,20100923,000000,5.12025,5.3007,5.07496,5.07496,17904420.920280676,0
+RF.US,D,20100924,000000,5.19542,5.27032,5.15034,5.21792,19354601.031499956,0
+RF.US,D,20100927,000000,5.25552,5.3228,5.20273,5.23283,14424426.697297517,0
+RF.US,D,20100928,000000,5.28532,5.3306,5.18773,5.3306,19044820.99475604,0
+RF.US,D,20100929,000000,5.27791,5.47328,5.24042,5.41328,37498174.84685975,0
+RF.US,D,20100930,000000,5.47318,5.63103,5.41308,5.45828,22146490.442332737,0
+RF.US,D,20101001,000000,5.50318,5.57806,5.353,5.3904,16265420.867807606,0
+RF.US,D,20101004,000000,5.3904,5.51078,5.338,5.43548,15665137.397652231,0
+RF.US,D,20101005,000000,5.51827,5.72103,5.45038,5.66075,24385520.33895431,0
+RF.US,D,20101006,000000,5.66833,5.72103,5.60086,5.63094,12128122.503508411,0
+RF.US,D,20101007,000000,5.67583,5.70593,5.48068,5.52567,16732745.781385878,0
+RF.US,D,20101008,000000,5.54066,5.57806,5.48068,5.57086,12052415.653928509,0
+RF.US,D,20101011,000000,5.55576,5.60836,5.48068,5.49568,7650761.978729347,0
+RF.US,D,20101012,000000,5.45038,5.61586,5.42068,5.60836,11780683.625489477,0
+RF.US,D,20101013,000000,5.66075,5.68314,5.46588,5.48068,16777099.527776025,0
+RF.US,D,20101014,000000,5.45038,5.46588,5.25552,5.3827,18786603.022486117,0
+RF.US,D,20101015,000000,5.42068,5.45038,5.19542,5.3007,18654581.957990974,0
+RF.US,D,20101018,000000,5.27791,5.52567,5.25552,5.51827,15587831.780086631,0
+RF.US,D,20101019,000000,5.39818,5.60086,5.39818,5.51078,23342369.92223574,0
+RF.US,D,20101020,000000,5.47328,5.53317,5.3007,5.46588,26177334.681164995,0
+RF.US,D,20101021,000000,5.50318,5.65334,5.42808,5.46588,19717572.705482587,0
+RF.US,D,20101022,000000,5.46588,5.54066,5.3306,5.3605,17249878.94073764,0
+RF.US,D,20101025,000000,5.42068,5.42808,5.26311,5.27791,18899603.163306314,0
+RF.US,D,20101026,000000,4.99267,5.04516,4.79721,4.86509,71696836.55854866,0
+RF.US,D,20101027,000000,4.85019,4.92488,4.75962,4.78212,26575096.244751964,0
+RF.US,D,20101028,000000,4.83489,4.85019,4.66223,4.72193,41309134.57933971,0
+RF.US,D,20101029,000000,4.72583,4.80141,4.70333,4.73341,25950629.996931866,0
+RF.US,D,20101101,000000,4.7676,4.7903,4.62493,4.67743,16221656.519505864,0
+RF.US,D,20101102,000000,4.72982,4.72982,4.56475,4.59474,26285064.124446068,0
+RF.US,D,20101103,000000,4.60214,4.7377,4.60214,4.72982,25842967.297336973,0
+RF.US,D,20101104,000000,4.79721,4.94748,4.74482,4.90998,32255270.404992864,0
+RF.US,D,20101105,000000,4.90297,5.09045,4.77482,4.84279,52643404.60147624,0
+RF.US,D,20101108,000000,4.81269,4.83489,4.66223,4.75962,29508640.401028354,0
+RF.US,D,20101109,000000,4.77482,4.8572,4.63224,4.65464,31342937.612770632,0
+RF.US,D,20101110,000000,4.65464,4.7527,4.61704,4.69223,28507726.41561635,0
+RF.US,D,20101111,000000,4.64743,4.90998,4.64012,4.81269,31736254.046871558,0
+RF.US,D,20101112,000000,4.7676,4.7903,4.60984,4.61704,27377352.269598845,0
+RF.US,D,20101115,000000,4.69223,4.72982,4.64012,4.65464,20858891.789172903,0
+RF.US,D,20101116,000000,4.51975,4.54985,4.17432,4.44447,105789238.21487315,0
+RF.US,D,20101117,000000,4.43697,4.43697,4.03154,4.15922,98375988.26337457,0
+RF.US,D,20101118,000000,4.21192,4.2495,3.85898,3.98656,166414405.21665636,0
+RF.US,D,20101119,000000,3.85139,4.13682,3.84398,4.12942,75720827.76107143,0
+RF.US,D,20101122,000000,4.09934,4.12164,3.94926,4.01646,40916071.77124566,0
+RF.US,D,20101123,000000,3.91896,4.17432,3.88119,3.91156,97134441.72670642,0
+RF.US,D,20101124,000000,3.91156,4.03914,3.88119,3.93386,29894022.551106155,0
+RF.US,D,20101126,000000,3.88879,3.97926,3.88879,3.94146,9522096.802054001,0
+RF.US,D,20101129,000000,3.92627,4.06934,3.91156,4.03154,33548803.085248243,0
+RF.US,D,20101130,000000,3.98451,4.0822,3.97701,4.0371,30540320.145193376,0
+RF.US,D,20101201,000000,4.09934,4.26449,4.07654,4.25681,37546766.30389658,0
+RF.US,D,20101202,000000,4.25681,4.56475,4.23442,4.54985,63514694.210578844,0
+RF.US,D,20101203,000000,4.46717,4.57965,4.43697,4.56475,27013022.104900554,0
+RF.US,D,20101206,000000,4.57965,4.59474,4.43697,4.55695,32267301.724508483,0
+RF.US,D,20101207,000000,4.65464,4.66973,4.48236,4.51196,25166670.983472325,0
+RF.US,D,20101208,000000,4.53485,4.87191,4.52715,4.7527,55970495.200864255,0
+RF.US,D,20101209,000000,4.81269,4.91787,4.70693,4.88028,48587501.70245329,0
+RF.US,D,20101210,000000,4.88729,4.90998,4.81269,4.85019,25611406.753242414,0
+RF.US,D,20101213,000000,4.80519,4.97027,4.65464,4.91787,63650719.896231465,0
+RF.US,D,20101214,000000,4.86509,4.90998,4.64743,4.66223,48136586.494189486,0
+RF.US,D,20101215,000000,4.91787,4.92488,4.64743,4.7377,128760248.32204178,0
+RF.US,D,20101216,000000,4.73644,4.76673,4.60117,4.60117,46079218.53520767,0
+RF.US,D,20101217,000000,4.70011,4.81971,4.67743,4.68453,53087097.11609354,0
+RF.US,D,20101220,000000,4.74482,4.78212,4.71492,4.7377,20590861.468239468,0
+RF.US,D,20101221,000000,4.75962,4.85019,4.7527,4.84279,20905304.32156812,0
+RF.US,D,20101222,000000,4.88028,5.21033,4.8572,5.18773,54444329.97023519,0
+RF.US,D,20101223,000000,5.12025,5.19542,5.04516,5.06736,17394143.877716914,0
+RF.US,D,20101227,000000,5.05246,5.14265,4.99267,5.07496,21942461.155286808,0
+RF.US,D,20101228,000000,5.08265,5.12025,5.06025,5.09785,11122509.762604514,0
+RF.US,D,20101229,000000,5.10525,5.16562,5.08265,5.15793,23945018.172526572,0
+RF.US,D,20101230,000000,5.15793,5.21832,5.14275,5.19582,14045379.036430294,0
+RF.US,D,20101231,000000,5.18423,5.26729,5.16144,5.25249,12688305.34030882,0
+RF.US,D,20110103,000000,5.3754,5.42808,5.26311,5.308,26579044.390482593,0
+RF.US,D,20110104,000000,5.3306,5.3605,5.20273,5.27791,20784879.20239121,0
+RF.US,D,20110105,000000,5.23283,5.41328,5.23283,5.41328,20259427.72611562,0
+RF.US,D,20110106,000000,5.41328,5.55576,5.3156,5.3605,37622311.94180363,0
+RF.US,D,20110107,000000,5.3827,5.42068,5.18773,5.27032,33903458.49595869,0
+RF.US,D,20110110,000000,5.27032,5.3228,5.17264,5.2931,25261608.2292182,0
+RF.US,D,20110111,000000,5.3453,5.44308,5.3156,5.42068,21827847.870917235,0
+RF.US,D,20110112,000000,5.48068,5.51827,5.40558,5.45828,27055786.324738506,0
+RF.US,D,20110113,000000,5.45828,5.47328,5.3904,5.43548,19993995.27480584,0
+RF.US,D,20110114,000000,5.41328,5.65334,5.39818,5.60836,34696088.027637936,0
+RF.US,D,20110118,000000,5.61586,5.72103,5.51827,5.66833,30350907.725374706,0
+RF.US,D,20110119,000000,5.61586,5.65334,5.3453,5.353,25985101.570494823,0
+RF.US,D,20110120,000000,5.2931,5.44308,5.24042,5.42808,28260645.397470105,0
+RF.US,D,20110121,000000,5.56316,5.59316,5.45828,5.55576,22079310.35534186,0
+RF.US,D,20110124,000000,5.56316,5.57806,5.42068,5.48068,21197759.751086965,0
+RF.US,D,20110125,000000,5.3228,5.44308,5.23283,5.27032,62031260.34135808,0
+RF.US,D,20110126,000000,5.21792,5.27791,5.09785,5.23283,41189674.676543236,0
+RF.US,D,20110127,000000,5.23283,5.3904,5.21792,5.368,30105503.513984486,0
+RF.US,D,20110128,000000,5.3827,5.41328,5.13563,5.16534,36071939.28968784,0
+RF.US,D,20110131,000000,5.21452,5.35115,5.19163,5.32806,22748462.014329296,0
+RF.US,D,20110201,000000,5.3754,5.51827,5.353,5.49568,34260784.680934995,0
+RF.US,D,20110202,000000,5.46588,5.48068,5.3754,5.44308,16166613.515101437,0
+RF.US,D,20110203,000000,5.41328,5.72843,5.41328,5.65334,55829285.07105052,0
+RF.US,D,20110204,000000,5.64576,6.02887,5.63094,5.886,58415619.33149284,0
+RF.US,D,20110207,000000,5.93849,5.99858,5.84081,5.84821,22993990.47165837,0
+RF.US,D,20110208,000000,5.8711,5.8785,5.63826,5.85591,30001903.964626588,0
+RF.US,D,20110209,000000,5.81871,5.886,5.69833,5.71314,20290224.289647657,0
+RF.US,D,20110210,000000,5.65353,5.8341,5.64603,5.80381,17237679.22176833,0
+RF.US,D,20110211,000000,5.75862,6.07377,5.75862,6.02128,25356645.077079915,0
+RF.US,D,20110214,000000,6.02128,6.04338,5.8711,5.93849,16194589.38778095,0
+RF.US,D,20110215,000000,5.93099,5.97609,5.8711,5.886,12706970.982209396,0
+RF.US,D,20110216,000000,5.85591,5.94589,5.81871,5.82591,19165147.538643952,0
+RF.US,D,20110217,000000,5.81091,5.83361,5.74323,5.78101,14892544.320500225,0
+RF.US,D,20110218,000000,5.75862,5.8711,5.74323,5.84821,17007076.706274398,0
+RF.US,D,20110222,000000,5.73583,5.78101,5.52567,5.54066,22992620.68585653,0
+RF.US,D,20110223,000000,5.54066,5.68314,5.42808,5.54066,19484811.80186672,0
+RF.US,D,20110224,000000,5.48068,5.58556,5.44308,5.56316,16691548.497929791,0
+RF.US,D,20110225,000000,5.60086,5.71343,5.60086,5.67603,12355315.95688929,0
+RF.US,D,20110228,000000,5.73028,5.73778,5.6401,5.73778,13176893.765411325,0
+RF.US,D,20110301,000000,5.71343,5.72863,5.57095,5.57816,20120090.526813112,0
+RF.US,D,20110302,000000,5.57095,5.67603,5.55586,5.60855,14496974.003465869,0
+RF.US,D,20110303,000000,5.66863,5.78131,5.65353,5.75121,17922254.833171144,0
+RF.US,D,20110304,000000,5.72863,5.73612,5.54076,5.61604,17178201.356138214,0
+RF.US,D,20110307,000000,5.63094,5.69113,5.51827,5.56316,17221801.412289597,0
+RF.US,D,20110308,000000,5.57816,5.77371,5.57816,5.73612,13683839.784631338,0
+RF.US,D,20110309,000000,5.8191,5.8639,5.71343,5.80381,27700046.696165156,0
+RF.US,D,20110310,000000,5.68343,5.72132,5.51078,5.51078,20217402.82095377,0
+RF.US,D,20110311,000000,5.48068,5.64603,5.46578,5.61604,16351567.45669825,0
+RF.US,D,20110314,000000,5.53317,5.57816,5.42798,5.54076,16198543.6944686,0
+RF.US,D,20110315,000000,5.3678,5.54806,5.3678,5.50318,17947140.98660278,0
+RF.US,D,20110316,000000,5.51078,5.54806,5.398,5.41308,18280770.082582567,0
+RF.US,D,20110317,000000,5.51212,5.54203,5.42915,5.52712,16132944.919422247,0
+RF.US,D,20110318,000000,5.62354,5.63844,5.30772,5.3378,57913146.16605836,0
+RF.US,D,20110321,000000,5.43538,5.48068,5.3752,5.4055,8330883.219212511,0
+RF.US,D,20110322,000000,5.42058,5.50318,5.41308,5.48828,19270465.99462206,0
+RF.US,D,20110323,000000,5.45028,5.47318,5.32253,5.3903,17081827.58090534,0
+RF.US,D,20110324,000000,5.42058,5.42058,5.32253,5.3602,11797495.846571658,0
+RF.US,D,20110325,000000,5.3527,5.4055,5.3378,5.398,9683108.24325521,0
+RF.US,D,20110328,000000,5.398,5.42058,5.3527,5.3678,8229956.497770793,0
+RF.US,D,20110329,000000,5.3602,5.4055,5.34501,5.3752,6637373.084997182,0
+RF.US,D,20110330,000000,5.4055,5.45028,5.3378,5.43538,18988112.478680752,0
+RF.US,D,20110331,000000,5.41114,5.47921,5.38076,5.45652,11530907.189256418,0
+RF.US,D,20110401,000000,5.51827,5.60086,5.45028,5.48068,17520777.1865149,0
+RF.US,D,20110404,000000,5.49568,5.57095,5.45028,5.48828,11887596.742149953,0
+RF.US,D,20110405,000000,5.45828,5.50318,5.4055,5.4055,13047282.661392298,0
+RF.US,D,20110406,000000,5.43538,5.60086,5.42058,5.57816,19984172.657884013,0
+RF.US,D,20110407,000000,5.57816,5.59336,5.48068,5.51078,10987426.703163017,0
+RF.US,D,20110408,000000,5.54076,5.54806,5.43538,5.46578,11064291.81240004,0
+RF.US,D,20110411,000000,5.46578,5.50318,5.44298,5.45828,6948964.442695921,0
+RF.US,D,20110412,000000,5.43538,5.50318,5.41308,5.46578,10664452.97994201,0
+RF.US,D,20110413,000000,5.51827,5.52567,5.3678,5.42058,17112208.279931813,0
+RF.US,D,20110414,000000,5.42798,5.45028,5.3303,5.44298,15454837.284603389,0
+RF.US,D,20110415,000000,5.48828,5.48828,5.3527,5.3903,16537122.091468636,0
+RF.US,D,20110418,000000,5.29273,5.34501,5.23993,5.24743,24716498.170361098,0
+RF.US,D,20110419,000000,5.24743,5.44298,5.13505,5.3903,50542647.08565988,0
+RF.US,D,20110420,000000,5.47318,5.48068,5.29273,5.30772,18331417.245145958,0
+RF.US,D,20110421,000000,5.3378,5.398,5.25503,5.3903,14610826.409814835,0
+RF.US,D,20110425,000000,5.3527,5.41308,5.34501,5.3752,9669856.027699921,0
+RF.US,D,20110426,000000,5.42058,5.54076,5.3752,5.51827,17196634.935376424,0
+RF.US,D,20110427,000000,5.53317,5.56326,5.45028,5.54806,15643180.778620426,0
+RF.US,D,20110428,000000,5.55586,5.60086,5.49568,5.59336,13048018.895589886,0
+RF.US,D,20110429,000000,5.60056,5.60056,5.47921,5.5172,12345538.520308122,0
+RF.US,D,20110502,000000,5.54806,5.57095,5.48828,5.52567,8798426.846716221,0
+RF.US,D,20110503,000000,5.49675,5.54203,5.45165,5.54203,12241441.987195821,0
+RF.US,D,20110504,000000,5.52567,5.55586,5.46578,5.54076,14333765.154757153,0
+RF.US,D,20110505,000000,5.48955,5.51212,5.34609,5.34609,21482501.664160904,0
+RF.US,D,20110506,000000,5.4055,5.4055,5.3004,5.3303,30333485.569685455,0
+RF.US,D,20110509,000000,5.3303,5.398,5.32253,5.3527,11180016.12243339,0
+RF.US,D,20110510,000000,5.398,5.44298,5.3602,5.3602,17003032.038904406,0
+RF.US,D,20110511,000000,5.35377,5.41416,5.33128,5.36147,13147955.75682684,0
+RF.US,D,20110512,000000,5.3678,5.42058,5.27003,5.3903,19024283.44917108,0
+RF.US,D,20110513,000000,5.38261,5.3903,5.29273,5.3004,16608040.85169912,0
+RF.US,D,20110516,000000,5.27763,5.45828,5.27763,5.3602,16450931.349062143,0
+RF.US,D,20110517,000000,5.3527,5.45828,5.32253,5.45028,15635395.384359166,0
+RF.US,D,20110518,000000,5.43538,5.45028,5.3378,5.3602,25910957.549992442,0
+RF.US,D,20110519,000000,5.3752,5.3903,5.32253,5.3378,17000362.291466434,0
+RF.US,D,20110520,000000,5.30138,5.36147,5.20332,5.22591,24314650.866367817,0
+RF.US,D,20110523,000000,5.18725,5.23243,5.10466,5.13505,17809005.173647407,0
+RF.US,D,20110524,000000,5.14225,5.15715,5.05957,5.09005,20414266.916603826,0
+RF.US,D,20110525,000000,5.09716,5.16505,5.06678,5.11216,11274968.770568771,0
+RF.US,D,20110526,000000,5.09716,5.23243,5.09716,5.21753,12219015.081884291,0
+RF.US,D,20110527,000000,5.24091,5.30138,5.21091,5.24831,11118601.663084375,0
+RF.US,D,20110531,000000,5.33733,5.35261,5.25445,5.30743,14629526.963796739,0
+RF.US,D,20110601,000000,5.27003,5.27763,4.88661,4.9169,37060438.94950935,0
+RF.US,D,20110602,000000,4.9169,4.99217,4.85652,4.9169,19309376.53671505,0
+RF.US,D,20110603,000000,4.82672,4.9243,4.77383,4.78133,21028644.599584233,0
+RF.US,D,20110606,000000,4.77375,4.77375,4.45051,4.54848,46733450.41331699,0
+RF.US,D,20110607,000000,4.59328,4.67616,4.5554,4.56309,22573166.39750497,0
+RF.US,D,20110608,000000,4.51809,4.69135,4.51809,4.60847,27284369.073613044,0
+RF.US,D,20110609,000000,4.62347,4.66116,4.57068,4.60097,38099787.02977963,0
+RF.US,D,20110610,000000,4.57818,4.64587,4.45782,4.61587,28217063.824185725,0
+RF.US,D,20110613,000000,4.52569,4.59328,4.46532,4.54819,50314366.22361139,0
+RF.US,D,20110614,000000,4.60847,4.76682,4.54819,4.70576,34466572.92081263,0
+RF.US,D,20110615,000000,4.63876,4.66856,4.5405,4.63067,34607746.08489236,0
+RF.US,D,20110616,000000,4.57516,4.65054,4.55979,4.63536,25795387.263850115,0
+RF.US,D,20110617,000000,4.69135,4.84941,4.66856,4.72115,50009922.60126694,0
+RF.US,D,20110620,000000,4.68346,4.72115,4.57818,4.66116,21030842.007090818,0
+RF.US,D,20110621,000000,4.69885,4.75163,4.64587,4.74375,14039810.559368456,0
+RF.US,D,20110622,000000,4.71356,4.86441,4.66856,4.67616,37230521.371046215,0
+RF.US,D,20110623,000000,4.59328,4.65357,4.54819,4.64587,26947979.869512938,0
+RF.US,D,20110624,000000,4.64587,4.66116,4.45782,4.47311,26021214.011906646,0
+RF.US,D,20110627,000000,4.51041,4.5554,4.42013,4.47311,32261492.97017762,0
+RF.US,D,20110628,000000,4.49531,4.51809,4.41253,4.47311,19407784.454131,0
+RF.US,D,20110629,000000,4.51041,4.64587,4.50281,4.62347,26098549.407423396,0
+RF.US,D,20110630,000000,4.62415,4.70001,4.59387,4.66934,14940416.999379624,0
+RF.US,D,20110701,000000,4.64587,4.81172,4.63067,4.74375,16706429.259422231,0
+RF.US,D,20110705,000000,4.70576,4.72115,4.57818,4.64587,16305932.231537959,0
+RF.US,D,20110706,000000,4.59766,4.61266,4.48441,4.52949,28825349.348875217,0
+RF.US,D,20110707,000000,4.60097,4.66856,4.57068,4.64587,21979566.537380584,0
+RF.US,D,20110708,000000,4.57068,4.67616,4.53319,4.63067,21469130.336796634,0
+RF.US,D,20110711,000000,4.5405,4.57818,4.42013,4.44243,15773325.832126843,0
+RF.US,D,20110712,000000,4.42013,4.60097,4.41253,4.51809,22878743.635685567,0
+RF.US,D,20110713,000000,4.5405,4.58578,4.45782,4.48031,19526715.541568227,0
+RF.US,D,20110714,000000,4.52569,4.53319,4.41253,4.43522,20275626.932113234,0
+RF.US,D,20110715,000000,4.47311,4.52569,4.44243,4.51041,19292156.665734977,0
+RF.US,D,20110718,000000,4.46532,4.51809,4.29976,4.39724,25244160.402880106,0
+RF.US,D,20110719,000000,4.40124,4.45391,4.32556,4.43901,18549296.360443555,0
+RF.US,D,20110720,000000,4.45782,4.58578,4.42013,4.52569,19094642.58926533,0
+RF.US,D,20110721,000000,4.56309,4.73654,4.56309,4.69135,29638364.45590005,0
+RF.US,D,20110722,000000,4.68346,4.69135,4.60097,4.66856,12094768.11656626,0
+RF.US,D,20110725,000000,4.60847,4.72115,4.57068,4.67616,22196751.518343754,0
+RF.US,D,20110726,000000,4.74111,4.91456,4.68054,4.83149,38786661.70445654,0
+RF.US,D,20110727,000000,4.78133,4.81882,4.60847,4.61587,30182712.60991072,0
+RF.US,D,20110728,000000,4.61266,4.70333,4.61266,4.64276,13996823.518302657,0
+RF.US,D,20110729,000000,4.64276,4.66564,4.53719,4.58236,17745128.385698758,0
+RF.US,D,20110801,000000,4.66116,4.69885,4.38993,4.45022,51080220.24213241,0
+RF.US,D,20110802,000000,4.43133,4.44661,4.25029,4.29547,49327021.742969505,0
+RF.US,D,20110803,000000,4.29206,4.35994,4.13381,4.34474,69493312.24920931,0
+RF.US,D,20110804,000000,4.25759,4.30306,4.02404,4.02404,59081885.60959528,0
+RF.US,D,20110805,000000,4.1115,4.149,3.78759,3.84038,68123063.34947775,0
+RF.US,D,20110808,000000,3.66723,3.80288,3.20015,3.32073,52194188.790139794,0
+RF.US,D,20110809,000000,3.4035,3.60675,3.28303,3.59905,37257384.16440926,0
+RF.US,D,20110810,000000,3.47888,3.52397,3.16995,3.18505,29654829.609815527,0
+RF.US,D,20110811,000000,3.31283,3.426,3.21555,3.3886,29915790.23416561,0
+RF.US,D,20110812,000000,3.43388,3.52397,3.20785,3.23785,36450901.72400188,0
+RF.US,D,20110815,000000,3.26015,3.426,3.26015,3.426,24318577.44875496,0
+RF.US,D,20110816,000000,3.37302,3.44878,3.28303,3.30573,22218636.259559203,0
+RF.US,D,20110817,000000,3.381,3.52397,3.3433,3.41869,27031609.708029788,0
+RF.US,D,20110818,000000,3.27523,3.27523,3.11747,3.15535,33433098.284907725,0
+RF.US,D,20110819,000000,3.06478,3.20015,2.89133,2.90663,40808379.293698594,0
+RF.US,D,20110822,000000,3.0419,3.07218,2.92182,2.92182,37260211.01621677,0
+RF.US,D,20110823,000000,2.9743,3.0345,2.89133,3.0345,24410945.576003514,0
+RF.US,D,20110824,000000,3.0272,3.16995,3.0195,3.13238,28931051.837754034,0
+RF.US,D,20110825,000000,3.26015,3.3886,3.0272,3.0496,38346900.90635554,0
+RF.US,D,20110826,000000,3.0423,3.14815,2.94403,3.10296,28832019.610168356,0
+RF.US,D,20110829,000000,3.17775,3.35062,3.16246,3.35062,18731212.95091499,0
+RF.US,D,20110830,000000,3.29803,3.426,3.23785,3.37302,27949027.342296284,0
+RF.US,D,20110831,000000,3.42834,3.48901,3.34527,3.42084,19043614.474278722,0
+RF.US,D,20110901,000000,3.4111,3.49408,3.24553,3.24553,17892306.427864555,0
+RF.US,D,20110902,000000,3.11815,3.20122,3.05767,3.11027,21907208.16718458,0
+RF.US,D,20110906,000000,2.9744,3.04978,2.87653,2.92922,32842607.65372303,0
+RF.US,D,20110907,000000,3.04978,3.30699,3.0423,3.2918,40849155.578520976,0
+RF.US,D,20110908,000000,3.23872,3.3218,3.12526,3.14815,31216418.281652164,0
+RF.US,D,20110909,000000,3.09517,3.15555,2.9521,2.9893,34380503.34386648,0
+RF.US,D,20110912,000000,2.92922,3.08777,2.92922,3.0047,37319363.3780247,0
+RF.US,D,20110913,000000,3.0198,3.05767,2.90653,2.93692,42552164.87948821,0
+RF.US,D,20110914,000000,2.997,2.997,2.80845,2.89115,57278451.7050702,0
+RF.US,D,20110915,000000,2.93692,2.9671,2.90653,2.9671,42663197.62181048,0
+RF.US,D,20110916,000000,2.997,3.0274,2.90653,3.0198,38865607.16304415,0
+RF.US,D,20110919,000000,2.95912,2.9744,2.83058,2.87653,31665418.45954158,0
+RF.US,D,20110920,000000,2.90653,2.92922,2.83885,2.85375,29875566.381697617,0
+RF.US,D,20110921,000000,2.87653,2.88385,2.72538,2.73298,33693556.791374244,0
+RF.US,D,20110922,000000,2.62723,2.6802,2.53655,2.58183,36282783.62048341,0
+RF.US,D,20110923,000000,2.56693,2.7026,2.52915,2.58963,42281910.45357351,0
+RF.US,D,20110926,000000,2.65723,2.73298,2.55895,2.7178,29809753.00003007,0
+RF.US,D,20110927,000000,2.79318,2.83885,2.7026,2.72538,34803644.96416098,0
+RF.US,D,20110928,000000,2.72538,2.74068,2.58183,2.58963,40205518.49043925,0
+RF.US,D,20110929,000000,2.58963,2.73298,2.57395,2.6802,29250901.95647166,0
+RF.US,D,20110930,000000,2.61554,2.64562,2.51708,2.51708,25703012.975645553,0
+RF.US,D,20111003,000000,2.50627,2.51405,2.28003,2.28003,51953289.264138944,0
+RF.US,D,20111004,000000,2.24975,2.41589,2.12918,2.4082,63760324.32367543,0
+RF.US,D,20111005,000000,2.37051,2.52915,2.29503,2.51405,41264108.26195965,0
+RF.US,D,20111006,000000,2.49878,2.79318,2.4232,2.76298,48287078.10365582,0
+RF.US,D,20111007,000000,2.77818,2.78587,2.52915,2.56693,34764901.79469583,0
+RF.US,D,20111010,000000,2.63483,2.73298,2.58183,2.7178,40691253.36625957,0
+RF.US,D,20111011,000000,2.64963,2.77048,2.63483,2.74068,46834406.91271057,0
+RF.US,D,20111012,000000,2.76298,2.9744,2.74818,2.88385,42283241.21998867,0
+RF.US,D,20111013,000000,2.84575,2.85375,2.6725,2.77818,23584727.541068096,0
+RF.US,D,20111014,000000,2.84575,2.87653,2.6876,2.79318,30195636.241166614,0
+RF.US,D,20111017,000000,2.74068,2.74818,2.58963,2.61183,24452620.333521165,0
+RF.US,D,20111018,000000,2.66473,2.94403,2.60473,2.89115,37716596.126252405,0
+RF.US,D,20111019,000000,2.88385,2.982,2.75528,2.80845,33188384.100547582,0
+RF.US,D,20111020,000000,2.79318,2.82355,2.6802,2.78587,29544551.584556825,0
+RF.US,D,20111021,000000,2.84575,2.87653,2.75528,2.85375,34772229.22458939,0
+RF.US,D,20111024,000000,2.86885,2.997,2.83058,2.94403,34834789.62168555,0
+RF.US,D,20111025,000000,2.89085,2.97422,2.70163,2.80018,67557177.52141835,0
+RF.US,D,20111026,000000,2.86885,2.92922,2.75528,2.89903,34956498.273285285,0
+RF.US,D,20111027,000000,3.06507,3.22333,2.997,3.20075,53351066.340441644,0
+RF.US,D,20111028,000000,3.17065,3.25382,3.11017,3.22333,36152127.20765993,0
+RF.US,D,20111031,000000,3.1613,3.1613,2.96429,2.96429,27326154.72833272,0
+RF.US,D,20111101,000000,2.80087,2.90653,2.6951,2.79318,41445081.19939516,0
+RF.US,D,20111102,000000,2.88385,2.9521,2.84575,2.92922,30603606.50822779,0
+RF.US,D,20111103,000000,3.0197,3.08027,2.84538,3.0122,61185516.184385635,0
+RF.US,D,20111104,000000,2.98911,3.07257,2.93682,3.0347,34552364.227928914,0
+RF.US,D,20111107,000000,3.0274,3.14815,2.997,3.14055,33259306.968082413,0
+RF.US,D,20111108,000000,3.19342,3.36687,3.15555,3.30699,65607166.26790103,0
+RF.US,D,20111109,000000,3.15595,3.2318,3.05767,3.08027,53843905.824926645,0
+RF.US,D,20111110,000000,3.17103,3.20912,3.05767,3.12555,49924500.95148871,0
+RF.US,D,20111111,000000,3.24632,3.25382,3.09517,3.14815,36994601.95084564,0
+RF.US,D,20111114,000000,3.13305,3.14815,3.0198,3.0347,33674703.24032715,0
+RF.US,D,20111115,000000,2.997,3.07248,2.9893,3.04978,47227890.71943935,0
+RF.US,D,20111116,000000,3.0047,3.17065,2.9893,3.04978,36218737.406255245,0
+RF.US,D,20111117,000000,3.04978,3.15555,2.94403,2.9744,37193313.3063591,0
+RF.US,D,20111118,000000,3.0274,3.11017,2.9893,3.09517,40089345.45747068,0
+RF.US,D,20111121,000000,3.0198,3.05767,2.9744,2.997,27159694.948704284,0
+RF.US,D,20111122,000000,2.9744,3.07248,2.91403,2.94403,22816133.9509444,0
+RF.US,D,20111123,000000,2.88385,2.90653,2.75528,2.77818,23917617.322371777,0
+RF.US,D,20111125,000000,2.7622,2.87615,2.72451,2.78518,11814842.017142247,0
+RF.US,D,20111128,000000,2.93692,2.95912,2.79318,2.85375,22072576.430840038,0
+RF.US,D,20111129,000000,2.83058,2.83885,2.64963,2.71,49730267.58389096,0
+RF.US,D,20111130,000000,2.8553,3.10598,2.83212,3.10598,49684468.06658032,0
+RF.US,D,20111201,000000,3.0423,3.12526,2.9671,3.11017,27580400.937873818,0
+RF.US,D,20111202,000000,3.17882,3.31458,3.12555,3.18592,35907509.54493915,0
+RF.US,D,20111205,000000,3.26102,3.33689,3.20862,3.25382,35807695.9028142,0
+RF.US,D,20111206,000000,3.22382,3.2318,3.11815,3.14075,36408103.618907414,0
+RF.US,D,20111207,000000,3.11815,3.16335,3.0274,3.13325,28079440.397373248,0
+RF.US,D,20111208,000000,3.10305,3.11815,2.91383,3.0197,33222138.949606806,0
+RF.US,D,20111209,000000,3.0347,3.11027,3.0347,3.11027,25922360.452033978,0
+RF.US,D,20111212,000000,3.0274,3.06517,2.9818,3.0197,22414908.903470203,0
+RF.US,D,20111213,000000,3.04978,3.16335,2.9818,3.0423,28569356.50841239,0
+RF.US,D,20111214,000000,3.0046,3.06517,2.9669,3.0122,23322253.375285503,0
+RF.US,D,20111215,000000,3.05767,3.08027,2.98911,3.0046,17264130.257930167,0
+RF.US,D,20111216,000000,3.0274,3.08787,2.9969,3.0197,20471275.265853487,0
+RF.US,D,20111219,000000,3.0122,3.0274,2.86825,2.89085,19193823.706612878,0
+RF.US,D,20111220,000000,2.95893,3.11815,2.95182,3.10305,21409629.880995166,0
+RF.US,D,20111221,000000,3.10305,3.20912,3.0423,3.19372,20413638.49912975,0
+RF.US,D,20111222,000000,3.20122,3.36777,3.20122,3.32977,19339404.007618815,0
+RF.US,D,20111223,000000,3.36035,3.36777,3.26939,3.32247,8651982.985096756,0
+RF.US,D,20111227,000000,3.32247,3.32977,3.2615,3.29969,9452915.431310115,0
+RF.US,D,20111228,000000,3.29969,3.31458,3.15595,3.20912,11313039.369043987,0
+RF.US,D,20111229,000000,3.20912,3.29969,3.19372,3.29969,14455628.857073745,0
+RF.US,D,20111230,000000,3.27719,3.28497,3.2392,3.25449,8585752.712098526,0
+RF.US,D,20120103,000000,3.32247,3.37526,3.26939,3.29237,18836143.26668906,0
+RF.US,D,20120104,000000,3.28469,3.28469,3.18592,3.28469,22349645.90050539,0
+RF.US,D,20120105,000000,3.2469,3.48122,3.20912,3.42084,42137041.74294317,0
+RF.US,D,20120106,000000,3.42834,3.45092,3.30777,3.33757,24193898.189716026,0
+RF.US,D,20120109,000000,3.39025,3.54949,3.38324,3.42834,33814364.916626036,0
+RF.US,D,20120110,000000,3.53439,3.57958,3.44342,3.55708,25627966.375143554,0
+RF.US,D,20120111,000000,3.52669,3.66304,3.48122,3.63275,24798431.692429088,0
+RF.US,D,20120112,000000,3.58726,3.61785,3.48901,3.54949,55601100.73064037,0
+RF.US,D,20120113,000000,3.46622,3.68563,3.42834,3.62506,34158811.62386228,0
+RF.US,D,20120117,000000,3.61639,3.69965,3.5934,3.63119,22541343.00803651,0
+RF.US,D,20120118,000000,3.63275,3.73851,3.59466,3.71601,20726178.64399602,0
+RF.US,D,20120119,000000,3.7539,3.77658,3.70063,3.73851,24677385.343558922,0
+RF.US,D,20120120,000000,3.71601,3.73121,3.62506,3.71601,28925140.40082882,0
+RF.US,D,20120123,000000,3.70832,3.77658,3.67063,3.72341,36593027.78255206,0
+RF.US,D,20120124,000000,3.71601,3.96533,3.63275,3.95812,57485850.00801869,0
+RF.US,D,20120125,000000,3.92783,4.13215,3.85976,4.02619,36526780.05351297,0
+RF.US,D,20120126,000000,4.07937,4.10196,3.84476,3.91293,30083919.63276823,0
+RF.US,D,20120127,000000,3.88226,4.02619,3.87496,4.0186,24941212.865927,0
+RF.US,D,20120130,000000,3.96533,3.96533,3.87496,3.91293,16076205.598567938,0
+RF.US,D,20120131,000000,3.94225,3.97263,3.87398,3.95003,25461323.820498776,0
+RF.US,D,20120201,000000,4.03398,4.06388,3.95812,4.02619,21883462.817368895,0
+RF.US,D,20120202,000000,3.9886,4.13215,3.95812,4.11695,26014855.905698884,0
+RF.US,D,20120203,000000,4.21542,4.29878,4.17004,4.2685,31393200.742434327,0
+RF.US,D,20120206,000000,4.23061,4.2607,4.17792,4.23061,18209518.630747024,0
+RF.US,D,20120207,000000,4.20753,4.2533,4.16965,4.23041,13786077.762796083,0
+RF.US,D,20120208,000000,4.23041,4.26041,4.16205,4.17753,20780520.326284185,0
+RF.US,D,20120209,000000,4.21523,4.31369,4.19253,4.29859,22495112.223831806,0
+RF.US,D,20120210,000000,4.24541,4.33657,4.21542,4.29138,27164077.441807475,0
+RF.US,D,20120213,000000,4.35926,4.38955,4.31377,4.35147,30638628.46049348,0
+RF.US,D,20120214,000000,4.32917,4.34387,4.23061,4.2758,19470442.39969032,0
+RF.US,D,20120215,000000,4.32137,4.42733,4.29138,4.37436,38703542.19843091,0
+RF.US,D,20120216,000000,4.37436,4.47301,4.32137,4.47301,26612814.64193031,0
+RF.US,D,20120217,000000,4.52598,4.57858,4.48771,4.54088,22570800.590544704,0
+RF.US,D,20120221,000000,4.55578,4.60155,4.45012,4.52598,23527853.706016622,0
+RF.US,D,20120222,000000,4.48771,4.50291,4.33657,4.38955,24307476.43353946,0
+RF.US,D,20120223,000000,4.38215,4.56348,4.2535,4.47301,36667699.59158583,0
+RF.US,D,20120224,000000,4.48801,4.4956,4.33647,4.38955,13048350.560368098,0
+RF.US,D,20120227,000000,4.37436,4.42733,4.28359,4.41223,24337727.752497923,0
+RF.US,D,20120228,000000,4.43502,4.48771,4.36715,4.41223,23113169.024147477,0
+RF.US,D,20120229,000000,4.43483,4.48012,4.34309,4.35877,25182042.56776418,0
+RF.US,D,20120301,000000,4.38955,4.47301,4.36715,4.42733,18305046.30140713,0
+RF.US,D,20120302,000000,4.48051,4.54128,4.39705,4.51079,30282293.162548486,0
+RF.US,D,20120305,000000,4.48771,4.51839,4.43502,4.48771,20291999.671693686,0
+RF.US,D,20120306,000000,4.40465,4.42743,4.29859,4.35137,25485230.381986305,0
+RF.US,D,20120307,000000,4.38955,4.45022,4.35137,4.41233,36431312.96558303,0
+RF.US,D,20120308,000000,4.46541,4.48051,4.33647,4.38215,26539018.715421475,0
+RF.US,D,20120309,000000,4.39705,4.43512,4.35137,4.38955,21345739.744309686,0
+RF.US,D,20120312,000000,4.34377,4.36715,4.24531,4.26041,27592837.853634644,0
+RF.US,D,20120313,000000,4.30619,4.40465,4.24531,4.37436,47899059.06456971,0
+RF.US,D,20120314,000000,4.59425,4.7306,4.54128,4.67771,204818856.6363597,0
+RF.US,D,20120315,000000,4.73839,4.98858,4.65473,4.88213,84228382.54386468,0
+RF.US,D,20120316,000000,4.98858,5.07214,4.85223,4.85944,71827755.83881149,0
+RF.US,D,20120319,000000,4.84444,4.94281,4.80646,4.81406,63983447.43903748,0
+RF.US,D,20120320,000000,4.75397,4.91262,4.75397,4.89732,63847817.08137073,0
+RF.US,D,20120321,000000,4.98079,5.02636,4.928,4.99608,81169855.18807167,0
+RF.US,D,20120322,000000,4.9204,4.95819,4.82954,4.88213,28909659.97298864,0
+RF.US,D,20120323,000000,4.82954,4.89002,4.75397,4.87453,36598785.19558626,0
+RF.US,D,20120326,000000,5.00367,5.01107,4.90541,5.01107,25930058.566090398,0
+RF.US,D,20120327,000000,5.04905,5.07214,4.97319,4.98858,30909918.953779124,0
+RF.US,D,20120328,000000,4.99608,5.02636,4.89002,4.96589,26228810.492260996,0
+RF.US,D,20120329,000000,4.91262,4.95059,4.82954,4.94281,22415316.553367082,0
+RF.US,D,20120330,000000,4.98829,4.99569,4.86675,4.99569,32243697.049846992,0
+RF.US,D,20120402,000000,4.97319,5.02636,4.9204,4.98858,19350507.076485977,0
+RF.US,D,20120403,000000,4.98858,5.04165,4.9204,5.04165,38053954.6540383,0
+RF.US,D,20120404,000000,4.95819,5.01107,4.86742,4.90541,38864728.20004172,0
+RF.US,D,20120405,000000,4.88213,4.93531,4.79176,4.86742,28995866.117783625,0
+RF.US,D,20120409,000000,4.77617,4.79877,4.66252,4.7158,28687543.147045378,0
+RF.US,D,20120410,000000,4.7007,4.7457,4.53378,4.60945,36880701.283677496,0
+RF.US,D,20120411,000000,4.67771,4.7306,4.64743,4.69261,30015071.98045483,0
+RF.US,D,20120412,000000,4.69261,4.78357,4.66983,4.77617,17045775.72222369,0
+RF.US,D,20120413,000000,4.75397,4.76079,4.56377,4.63204,37686902.37377852,0
+RF.US,D,20120416,000000,4.69261,4.75397,4.56377,4.70771,32178380.651932828,0
+RF.US,D,20120417,000000,4.76867,4.85223,4.7457,4.76867,26186053.460204884,0
+RF.US,D,20120418,000000,4.7306,4.77617,4.67771,4.70771,20850535.479689226,0
+RF.US,D,20120419,000000,4.76079,4.76079,4.58675,4.64012,22966621.453107417,0
+RF.US,D,20120420,000000,4.67771,4.7007,4.53378,4.60185,30539442.209016778,0
+RF.US,D,20120423,000000,4.50319,4.65473,4.48051,4.61685,27853418.552387338,0
+RF.US,D,20120424,000000,4.67771,4.928,4.64012,4.89002,67956252.3953793,0
+RF.US,D,20120425,000000,5.01107,5.07964,4.90541,5.04165,49016561.94745485,0
+RF.US,D,20120426,000000,5.00367,5.13251,4.97319,5.11741,28054819.16503263,0
+RF.US,D,20120427,000000,5.14801,5.24597,5.05646,5.21598,27180313.613539096,0
+RF.US,D,20120430,000000,5.20108,5.20848,5.07954,5.10982,26536449.596925177,0
+RF.US,D,20120501,000000,5.13251,5.26146,5.10214,5.18559,24880065.381321676,0
+RF.US,D,20120502,000000,5.13251,5.21598,5.07964,5.16291,18844384.57166738,0
+RF.US,D,20120503,000000,5.17108,5.29273,5.11801,5.29273,45477308.57276609,0
+RF.US,D,20120504,000000,5.23116,5.27656,5.07964,5.07964,43132820.57183905,0
+RF.US,D,20120507,000000,5.04905,5.18559,5.04905,5.08704,32097168.988500785,0
+RF.US,D,20120508,000000,5.04905,5.10973,4.98858,5.07964,29778672.005714178,0
+RF.US,D,20120509,000000,4.98906,5.04214,4.89042,4.97377,44194572.9672485,0
+RF.US,D,20120510,000000,5.08771,5.12541,5.00426,5.05714,27919773.071324117,0
+RF.US,D,20120511,000000,4.96589,5.08704,4.928,5.04905,17782090.012161855,0
+RF.US,D,20120514,000000,4.95059,5.01107,4.89002,4.89732,28921019.74834017,0
+RF.US,D,20120515,000000,4.90541,4.95819,4.75397,4.79877,46668672.07219456,0
+RF.US,D,20120516,000000,4.84444,4.91262,4.7158,4.75397,25532932.607760355,0
+RF.US,D,20120517,000000,4.7457,4.85944,4.68502,4.69261,25833426.030721497,0
+RF.US,D,20120518,000000,4.7228,4.7457,4.60945,4.64743,21868671.389732968,0
+RF.US,D,20120521,000000,4.66252,4.77617,4.65473,4.7007,26541826.05753615,0
+RF.US,D,20120522,000000,4.7158,4.85223,4.7007,4.76867,29084813.88783294,0
+RF.US,D,20120523,000000,4.7228,4.82156,4.62474,4.78357,28393754.8974587,0
+RF.US,D,20120524,000000,4.82156,4.87453,4.7457,4.79877,25356534.179878905,0
+RF.US,D,20120525,000000,4.80666,4.89042,4.78377,4.79195,12421570.873709207,0
+RF.US,D,20120529,000000,4.85944,4.89002,4.77617,4.89002,20003063.174664095,0
+RF.US,D,20120530,000000,4.82156,4.82954,4.67771,4.7007,19343615.020789806,0
+RF.US,D,20120531,000000,4.69934,4.79088,4.60789,4.7679,22442070.50318079,0
+RF.US,D,20120601,000000,4.62464,4.63194,4.42695,4.45742,36646837.5690045,0
+RF.US,D,20120604,000000,4.32907,4.42743,4.13926,4.20753,53805905.050615095,0
+RF.US,D,20120605,000000,4.19166,4.313,4.18376,4.28271,26019234.29149875,0
+RF.US,D,20120606,000000,4.33589,4.53348,4.2981,4.51051,46706444.89114808,0
+RF.US,D,20120607,000000,4.64003,4.7158,4.51829,4.61665,31449986.27045513,0
+RF.US,D,20120608,000000,4.56358,4.68502,4.48762,4.66243,29405902.358632732,0
+RF.US,D,20120611,000000,4.75397,4.76867,4.54868,4.54868,22156035.81625154,0
+RF.US,D,20120612,000000,4.55588,4.7007,4.49531,4.69261,19729465.403495673,0
+RF.US,D,20120613,000000,4.66243,4.77637,4.62464,4.7007,22001737.763032563,0
+RF.US,D,20120614,000000,4.79195,4.83694,4.7307,4.80666,26470622.86651978,0
+RF.US,D,20120615,000000,4.85252,4.89772,4.77637,4.89772,26251548.525831055,0
+RF.US,D,20120618,000000,4.92839,5.04984,4.85983,5.03464,38342689.89318455,0
+RF.US,D,20120619,000000,5.04214,5.16368,5.01916,5.11031,26787532.155751392,0
+RF.US,D,20120620,000000,5.12541,5.14888,5.01156,5.11801,21283484.314518075,0
+RF.US,D,20120621,000000,5.12541,5.14888,4.92839,4.94299,22593569.42889276,0
+RF.US,D,20120622,000000,4.98118,5.11031,4.95859,5.06474,15717657.490726853,0
+RF.US,D,20120625,000000,4.97377,4.97377,4.84464,4.85983,17103008.946353883,0
+RF.US,D,20120626,000000,4.9055,4.93559,4.75397,4.82974,39716645.634551875,0
+RF.US,D,20120627,000000,4.87492,4.88242,4.76089,4.86762,41878499.293676876,0
+RF.US,D,20120628,000000,4.79195,5.00426,4.74579,4.96628,35450712.67770128,0
+RF.US,D,20120629,000000,5.11741,5.12473,5.04896,5.12473,18268936.940472804,0
+RF.US,D,20120702,000000,5.17878,5.20156,5.06474,5.20156,21579965.92853991,0
+RF.US,D,20120703,000000,5.20156,5.25473,5.17108,5.20896,9299808.49617925,0
+RF.US,D,20120705,000000,5.18646,5.21685,5.11031,5.11801,16921156.019090112,0
+RF.US,D,20120706,000000,5.05714,5.11031,5.01156,5.07271,16175546.900761502,0
+RF.US,D,20120709,000000,5.06474,5.08771,4.92839,5.03464,23426608.668533824,0
+RF.US,D,20120710,000000,5.07271,5.07271,4.82185,4.88242,25024915.60908603,0
+RF.US,D,20120711,000000,4.87492,5.01156,4.85983,4.98118,23351738.682094205,0
+RF.US,D,20120712,000000,4.92079,4.95859,4.86762,4.913,23293609.03892041,0
+RF.US,D,20120713,000000,4.92839,5.09501,4.913,5.08771,14338034.697007677,0
+RF.US,D,20120716,000000,5.05714,5.09501,5.01916,5.05714,11288848.376771592,0
+RF.US,D,20120717,000000,5.10271,5.20896,5.04984,5.20156,29754007.64668456,0
+RF.US,D,20120718,000000,5.15541,5.18578,5.07954,5.10214,19367471.2678065,0
+RF.US,D,20120719,000000,5.13338,5.14079,4.99646,5.04984,17970752.849046107,0
+RF.US,D,20120720,000000,4.93559,5.06474,4.84464,4.86762,32276902.547028296,0
+RF.US,D,20120723,000000,4.76867,4.87492,4.7229,4.85252,25403518.654321354,0
+RF.US,D,20120724,000000,5.09434,5.16309,4.9578,5.04896,72591236.86259042,0
+RF.US,D,20120725,000000,5.10271,5.27753,5.05714,5.24695,72227704.54164569,0
+RF.US,D,20120726,000000,5.29273,5.38358,5.26243,5.36877,33480836.449588936,0
+RF.US,D,20120727,000000,5.41425,5.44455,5.29273,5.39147,30616529.112656835,0
+RF.US,D,20120730,000000,5.37627,5.42195,5.3457,5.3533,19518870.59140263,0
+RF.US,D,20120731,000000,5.32253,5.36839,5.28463,5.28463,19555657.65745604,0
+RF.US,D,20120801,000000,5.3229,5.3457,5.19396,5.20896,22946401.19673801,0
+RF.US,D,20120802,000000,5.14819,5.23166,5.07214,5.10214,32326550.607954748,0
+RF.US,D,20120803,000000,5.19396,5.3157,5.17108,5.26243,26116696.50222507,0
+RF.US,D,20120806,000000,5.3457,5.37627,5.3078,5.3157,17196138.97844887,0
+RF.US,D,20120807,000000,5.3457,5.38358,5.27753,5.28493,21516249.32543727,0
+RF.US,D,20120808,000000,5.25473,5.3157,5.23955,5.25473,19025736.407873426,0
+RF.US,D,20120809,000000,5.23205,5.29273,5.21685,5.29273,20679913.974534802,0
+RF.US,D,20120810,000000,5.24695,5.3157,5.23205,5.3157,12070771.194395369,0
+RF.US,D,20120813,000000,5.28493,5.3157,5.20896,5.3078,19113969.507069647,0
+RF.US,D,20120814,000000,5.3381,5.41425,5.3005,5.3533,25978201.300192006,0
+RF.US,D,20120815,000000,5.3457,5.37627,5.3078,5.3533,12302271.15575976,0
+RF.US,D,20120816,000000,5.36118,5.44455,5.3005,5.42195,18832080.11645206,0
+RF.US,D,20120817,000000,5.44455,5.44455,5.39916,5.43705,13011289.331789155,0
+RF.US,D,20120820,000000,5.42195,5.46723,5.39147,5.41425,9960412.856059711,0
+RF.US,D,20120821,000000,5.42195,5.46723,5.3229,5.3381,14088096.022274902,0
+RF.US,D,20120822,000000,5.3157,5.40657,5.28493,5.38358,15119209.9853487,0
+RF.US,D,20120823,000000,5.38358,5.40657,5.3005,5.3229,12550730.174315516,0
+RF.US,D,20120824,000000,5.29243,5.46715,5.28463,5.45195,15081290.330285996,0
+RF.US,D,20120827,000000,5.47483,5.49772,5.36118,5.39147,11533912.70877593,0
+RF.US,D,20120828,000000,5.37627,5.42945,5.3457,5.39916,11088804.201191315,0
+RF.US,D,20120829,000000,5.39916,5.42945,5.3381,5.3533,9553313.337393802,0
+RF.US,D,20120830,000000,5.3229,5.3533,5.28493,5.3381,12896369.026465403,0
+RF.US,D,20120831,000000,5.37598,5.38329,5.27703,5.28463,17746163.426244892,0
+RF.US,D,20120904,000000,5.29243,5.3305,5.23925,5.32253,14434278.065345686,0
+RF.US,D,20120905,000000,5.31521,5.3305,5.28463,5.30753,9798460.842299255,0
+RF.US,D,20120906,000000,5.3453,5.48214,5.3379,5.48214,25057917.7947313,0
+RF.US,D,20120907,000000,5.51282,5.61916,5.49012,5.59637,18845302.554055482,0
+RF.US,D,20120910,000000,5.69522,5.75638,5.62676,5.63435,23691856.29117458,0
+RF.US,D,20120911,000000,5.64214,5.67994,5.52041,5.56628,25935787.22799825,0
+RF.US,D,20120912,000000,5.61147,5.63435,5.52801,5.54319,26115420.157584082,0
+RF.US,D,20120913,000000,5.5506,5.80186,5.49762,5.77147,40897605.33357677,0
+RF.US,D,20120914,000000,5.82436,5.87763,5.76339,5.79407,37945826.80229387,0
+RF.US,D,20120917,000000,5.77907,5.78647,5.61147,5.61916,21870662.405227043,0
+RF.US,D,20120918,000000,5.61916,5.63435,5.51282,5.53551,23209694.769618694,0
+RF.US,D,20120919,000000,5.5506,5.85503,5.54319,5.81705,57394140.076195374,0
+RF.US,D,20120920,000000,5.75638,5.77907,5.60407,5.76339,33528620.821437657,0
+RF.US,D,20120921,000000,5.87763,5.87763,5.70321,5.71821,24097405.302674476,0
+RF.US,D,20120924,000000,5.66464,5.7257,5.63435,5.65754,16256222.561055508,0
+RF.US,D,20120925,000000,5.66464,5.69522,5.47473,5.48214,22227531.65265943,0
+RF.US,D,20120926,000000,5.45195,5.50512,5.38329,5.43685,21445969.250940196,0
+RF.US,D,20120927,000000,5.50512,5.56628,5.44435,5.53551,21357150.860958897,0
+RF.US,D,20120928,000000,5.48214,5.53551,5.45195,5.47473,13266767.732456408,0
+RF.US,D,20121001,000000,5.51282,5.55839,5.41397,5.42175,15665791.485774133,0
+RF.US,D,20121002,000000,5.46715,5.47473,5.39887,5.45195,16153189.819614662,0
+RF.US,D,20121003,000000,5.47473,5.64214,5.43685,5.56628,22011615.828556426,0
+RF.US,D,20121004,000000,5.58878,5.80186,5.58147,5.71041,58912003.41911594,0
+RF.US,D,20121005,000000,5.77907,5.87042,5.71041,5.75638,23655167.800412197,0
+RF.US,D,20121008,000000,5.71041,5.77907,5.67994,5.70321,12968736.638093887,0
+RF.US,D,20121009,000000,5.71041,5.74108,5.63435,5.64964,16001845.944619548,0
+RF.US,D,20121010,000000,5.64214,5.77907,5.64214,5.74108,20151643.861060385,0
+RF.US,D,20121011,000000,5.81705,5.84744,5.77907,5.79407,15863785.089957008,0
+RF.US,D,20121012,000000,5.67272,5.7257,5.51282,5.53551,28981218.445778366,0
+RF.US,D,20121015,000000,5.57368,5.62676,5.46715,5.61916,26812190.35382602,0
+RF.US,D,20121016,000000,5.63435,5.66464,5.3608,5.40637,38802107.22021539,0
+RF.US,D,20121017,000000,5.42925,5.53551,5.38329,5.45983,31589297.799109813,0
+RF.US,D,20121018,000000,5.49012,5.58878,5.43685,5.49012,28677145.507597804,0
+RF.US,D,20121019,000000,5.47473,5.49012,5.3305,5.42175,25835986.934610125,0
+RF.US,D,20121022,000000,5.38329,5.47473,5.30753,5.38329,39006486.65490551,0
+RF.US,D,20121023,000000,4.99569,5.09434,4.89675,4.97289,103651920.56154065,0
+RF.US,D,20121024,000000,5.01088,5.04146,4.85155,4.91203,39875680.43582258,0
+RF.US,D,20121025,000000,4.95001,5.02617,4.87385,5.02617,34893916.31284462,0
+RF.US,D,20121026,000000,5.01838,5.03367,4.90482,5.00338,35057063.55199733,0
+RF.US,D,20121031,000000,5.04896,5.05636,4.83597,4.9578,33656223.45392143,0
+RF.US,D,20121101,000000,4.97289,5.07954,4.89675,5.07954,30648327.858303305,0
+RF.US,D,20121102,000000,5.13261,5.15541,5.03367,5.06395,32797276.369039427,0
+RF.US,D,20121105,000000,5.01088,5.04146,4.96539,5.00338,22598706.639060542,0
+RF.US,D,20121106,000000,5.01838,5.18578,5.01088,5.1705,25695890.910939697,0
+RF.US,D,20121107,000000,5.07214,5.09434,4.9578,4.96539,34882380.95025758,0
+RF.US,D,20121108,000000,4.98049,5.06395,4.85155,4.85155,36450888.37526404,0
+RF.US,D,20121109,000000,4.83597,4.98049,4.82867,4.90482,19516973.017069403,0
+RF.US,D,20121112,000000,4.93472,5.01088,4.87385,4.96539,20800314.449889712,0
+RF.US,D,20121113,000000,4.92742,5.02617,4.89675,4.90482,24092664.447319414,0
+RF.US,D,20121114,000000,4.92742,4.9578,4.74472,4.7527,30537690.443966907,0
+RF.US,D,20121115,000000,4.73751,4.87385,4.70654,4.79088,33251237.143036284,0
+RF.US,D,20121116,000000,4.85155,4.88165,4.70654,4.80578,35435179.8817386,0
+RF.US,D,20121119,000000,4.88935,4.9578,4.86675,4.91992,18159834.630913414,0
+RF.US,D,20121120,000000,4.91203,5.04146,4.87385,5.02617,25766437.96018046,0
+RF.US,D,20121121,000000,5.03367,5.04146,4.93472,5.00338,9358010.017168587,0
+RF.US,D,20121123,000000,5.02617,5.08694,4.98829,5.08694,5702477.8464402165,0
+RF.US,D,20121126,000000,5.07954,5.07954,4.98049,5.05636,16034730.045281975,0
+RF.US,D,20121127,000000,5.07954,5.11741,5.01088,5.01088,21511793.927692913,0
+RF.US,D,20121128,000000,4.98049,5.04896,4.93472,5.03367,15501089.632152593,0
+RF.US,D,20121129,000000,5.05636,5.10982,5.04146,5.07214,17126549.957807705,0
+RF.US,D,20121130,000000,5.07954,5.10982,5.01838,5.07214,19420945.282177404,0
+RF.US,D,20121203,000000,5.08694,5.11741,4.98829,5.00338,14888066.332584517,0
+RF.US,D,20121204,000000,4.98049,5.00338,4.86675,4.90482,26218052.436908875,0
+RF.US,D,20121205,000000,4.92742,5.01838,4.87385,4.99569,31414719.933616072,0
+RF.US,D,20121206,000000,5.04896,5.05636,4.92742,4.97289,14198024.92671524,0
+RF.US,D,20121207,000000,4.98829,5.05636,4.97289,5.04896,12927304.211497936,0
+RF.US,D,20121210,000000,5.03367,5.15541,5.00338,5.10214,15399246.981973723,0
+RF.US,D,20121211,000000,5.13261,5.18578,5.10214,5.14031,13471684.197112437,0
+RF.US,D,20121212,000000,5.17828,5.25454,5.13261,5.16309,23110382.21855147,0
+RF.US,D,20121213,000000,5.14819,5.17828,5.08694,5.12473,14462094.780005017,0
+RF.US,D,20121214,000000,5.14031,5.14819,5.09424,5.10214,10642480.958521714,0
+RF.US,D,20121217,000000,5.14819,5.26963,5.11741,5.26213,16126685.388504498,0
+RF.US,D,20121218,000000,5.3381,5.39936,5.27733,5.36877,35141912.2329025,0
+RF.US,D,20121219,000000,5.47532,5.47532,5.3533,5.36877,33054852.57509844,0
+RF.US,D,20121220,000000,5.36877,5.47532,5.36118,5.46762,18077604.35614956,0
+RF.US,D,20121221,000000,5.40666,5.46762,5.3457,5.41445,36704015.344533674,0
+RF.US,D,20121224,000000,5.3533,5.39936,5.28473,5.3229,11268126.002517607,0
+RF.US,D,20121226,000000,5.3381,5.39157,5.3229,5.3457,10321276.45639176,0
+RF.US,D,20121227,000000,5.3533,5.38368,5.25454,5.3229,14078520.870403932,0
+RF.US,D,20121228,000000,5.27733,5.3381,5.26963,5.27733,9385099.739063729,0
+RF.US,D,20121231,000000,5.24666,5.43734,5.23935,5.42965,17897689.049430516,0
+RF.US,D,20130102,000000,5.58955,5.61225,5.46022,5.56667,23234878.702573046,0
+RF.US,D,20130103,000000,5.55878,5.61225,5.48272,5.58215,29157793.487721175,0
+RF.US,D,20130104,000000,5.61225,5.77965,5.61225,5.77965,29696243.553545494,0
+RF.US,D,20130107,000000,5.77965,5.77965,5.64312,5.68101,17791138.402327277,0
+RF.US,D,20130108,000000,5.66561,5.6959,5.54388,5.63514,18704053.40485607,0
+RF.US,D,20130109,000000,5.65052,5.68101,5.53619,5.55878,20799627.50333815,0
+RF.US,D,20130110,000000,5.58215,5.62754,5.51339,5.59705,23314099.350512024,0
+RF.US,D,20130111,000000,5.58955,5.60465,5.44484,5.51339,24060031.919011176,0
+RF.US,D,20130114,000000,5.51339,5.54388,5.45243,5.47532,18018604.99140684,0
+RF.US,D,20130115,000000,5.44484,5.57436,5.42965,5.55138,25066901.494863223,0
+RF.US,D,20130116,000000,5.58215,5.67331,5.55878,5.61994,28100640.24568778,0
+RF.US,D,20130117,000000,5.64312,5.74937,5.59705,5.67331,26662457.568726577,0
+RF.US,D,20130118,000000,5.6886,5.76457,5.59705,5.65851,24900137.774757084,0
+RF.US,D,20130122,000000,5.6886,5.94746,5.67331,5.90947,49250227.48472199,0
+RF.US,D,20130123,000000,5.90168,5.97793,5.81831,5.83341,29705909.066098806,0
+RF.US,D,20130124,000000,5.83341,5.88649,5.81024,5.84061,16376483.388083074,0
+RF.US,D,20130125,000000,5.88649,5.91678,5.81024,5.85591,16509546.680904154,0
+RF.US,D,20130128,000000,5.81831,5.90168,5.77965,5.87139,15286846.507501265,0
+RF.US,D,20130129,000000,5.84811,5.90168,5.84061,5.87139,26245540.56726851,0
+RF.US,D,20130130,000000,5.86361,6.00073,5.82553,5.94746,30693865.53499942,0
+RF.US,D,20130131,000000,5.79524,5.94746,5.75725,5.92447,34688903.326550245,0
+RF.US,D,20130201,000000,5.94006,6.0615,5.94006,6.00073,23374790.9244013,0
+RF.US,D,20130204,000000,5.95506,5.99313,5.90168,5.94746,14243599.569145363,0
+RF.US,D,20130205,000000,5.99313,6.06928,5.94746,6.0389,20099058.05112643,0
+RF.US,D,20130206,000000,6.01602,6.08457,5.98563,6.0465,22275473.128876667,0
+RF.US,D,20130207,000000,6.0615,6.09207,5.99313,6.0615,18068899.95267437,0
+RF.US,D,20130208,000000,6.0615,6.0615,6.01602,6.0389,11698220.261238445,0
+RF.US,D,20130211,000000,6.054,6.06928,5.99313,6.0465,22532165.23780308,0
+RF.US,D,20130212,000000,6.0615,6.06928,5.99313,6.0389,14847231.518684642,0
+RF.US,D,20130213,000000,6.0615,6.06928,5.97043,5.97793,24099852.2288846,0
+RF.US,D,20130214,000000,5.95506,6.02351,5.94746,6.02351,16745392.169637725,0
+RF.US,D,20130215,000000,6.0312,6.054,5.95506,5.97793,13464862.992406791,0
+RF.US,D,20130219,000000,5.98563,6.06928,5.97793,6.0615,16065030.65188544,0
+RF.US,D,20130220,000000,6.0312,6.0465,5.86361,5.87139,19561093.67397135,0
+RF.US,D,20130221,000000,5.84811,5.90168,5.74167,5.77965,31481338.346818034,0
+RF.US,D,20130222,000000,5.83341,5.92447,5.81024,5.91678,20214616.015357766,0
+RF.US,D,20130225,000000,5.96274,5.98563,5.6959,5.6959,24098184.66356106,0
+RF.US,D,20130226,000000,5.73427,5.76457,5.65052,5.71129,20377932.68078999,0
+RF.US,D,20130227,000000,5.70369,5.83341,5.6886,5.80294,15011043.114218585,0
+RF.US,D,20130228,000000,5.81831,5.8788,5.75725,5.82553,15175763.45070713,0
+RF.US,D,20130301,000000,5.78764,5.8788,5.74937,5.87139,23179278.131684043,0
+RF.US,D,20130304,000000,5.84061,6.00073,5.82553,5.97793,24720720.47861827,0
+RF.US,D,20130305,000000,6.0312,6.09207,6.00073,6.0312,23233659.86018473,0
+RF.US,D,20130306,000000,6.09977,6.24429,6.06928,6.12295,37035719.141878724,0
+RF.US,D,20130307,000000,6.14554,6.27477,6.12995,6.25968,18545953.015188802,0
+RF.US,D,20130308,000000,6.32824,6.36622,6.12995,6.20641,31445651.01134528,0
+RF.US,D,20130311,000000,6.22189,6.35862,6.19901,6.32824,16758994.532838535,0
+RF.US,D,20130312,000000,6.30506,6.34344,6.18342,6.19122,21823112.149692353,0
+RF.US,D,20130313,000000,6.20641,6.30526,6.13795,6.29026,20730068.260649152,0
+RF.US,D,20130314,000000,6.32064,6.35881,6.22189,6.33584,29945541.48889217,0
+RF.US,D,20130315,000000,6.35132,6.41958,6.32064,6.37441,37064825.549916886,0
+RF.US,D,20130318,000000,6.30526,6.35881,6.25978,6.30526,14358981.946142187,0
+RF.US,D,20130319,000000,6.33584,6.35881,6.26708,6.32064,19793048.519225955,0
+RF.US,D,20130320,000000,6.38161,6.43517,6.34362,6.40449,17602564.89929953,0
+RF.US,D,20130321,000000,6.37441,6.3968,6.25978,6.26708,13130376.49676907,0
+RF.US,D,20130322,000000,6.29795,6.30526,6.22939,6.25978,22510774.39986352,0
+RF.US,D,20130325,000000,6.32064,6.33584,6.22939,6.31324,13019340.673968278,0
+RF.US,D,20130326,000000,6.34362,6.36631,6.26708,6.32834,17647450.541525405,0
+RF.US,D,20130327,000000,6.28276,6.28276,6.19122,6.26708,14815860.959453711,0
+RF.US,D,20130328,000000,6.25199,6.28276,6.18342,6.24439,10283962.628631782,0
+RF.US,D,20130401,000000,6.24439,6.26708,6.07678,6.11477,13039112.207403477,0
+RF.US,D,20130402,000000,6.12285,6.16795,6.07678,6.12995,26554775.359439872,0
+RF.US,D,20130403,000000,6.10727,6.12995,5.95466,6.00053,19721510.5829549,0
+RF.US,D,20130404,000000,6.00053,6.09198,5.99293,6.07678,11703024.779802186,0
+RF.US,D,20130405,000000,5.95466,6.11477,5.91668,6.09198,19061205.029421657,0
+RF.US,D,20130408,000000,6.0691,6.12995,5.97774,6.12995,13525198.257694844,0
+RF.US,D,20130409,000000,6.15304,6.19122,6.0691,6.16082,19920340.023451205,0
+RF.US,D,20130410,000000,6.19122,6.29026,6.16795,6.27487,15342381.361529918,0
+RF.US,D,20130411,000000,6.28276,6.28276,6.18342,6.26708,10329997.289082292,0
+RF.US,D,20130412,000000,6.214,6.28276,6.15304,6.18342,11834570.423887428,0
+RF.US,D,20130415,000000,6.18342,6.19122,5.94706,5.94706,19507456.39427592,0
+RF.US,D,20130416,000000,6.03092,6.09198,6.00803,6.07678,22154560.267378863,0
+RF.US,D,20130417,000000,6.00803,6.02342,5.8785,5.93966,16767947.428191436,0
+RF.US,D,20130418,000000,5.95466,5.97014,5.80994,5.84783,20978866.131763943,0
+RF.US,D,20130419,000000,5.90129,5.97774,5.81774,5.97014,16148894.606716318,0
+RF.US,D,20130422,000000,5.99293,5.99293,5.85571,5.8937,17084515.81121134,0
+RF.US,D,20130423,000000,6.00803,6.19122,5.98533,6.10727,31886657.34930824,0
+RF.US,D,20130424,000000,6.11477,6.27487,6.09198,6.26708,21018787.07057904,0
+RF.US,D,20130425,000000,6.27487,6.3968,6.27487,6.34362,20698369.117117506,0
+RF.US,D,20130426,000000,6.38959,6.3968,6.29026,6.38161,24074757.62978676,0
+RF.US,D,20130429,000000,6.40449,6.43517,6.38161,6.41958,16996359.723959606,0
+RF.US,D,20130430,000000,6.38959,6.47325,6.37441,6.47325,26233445.584545225,0
+RF.US,D,20130501,000000,6.45065,6.49614,6.41958,6.42738,22578302.580846928,0
+RF.US,D,20130502,000000,6.42738,6.51893,6.38161,6.45065,17300290.96016116,0
+RF.US,D,20130503,000000,6.51893,6.59527,6.51133,6.54171,17358107.42142375,0
+RF.US,D,20130506,000000,6.53451,6.64095,6.52633,6.64095,10491702.864617825,0
+RF.US,D,20130507,000000,6.68683,6.70942,6.59527,6.65614,16388340.14718798,0
+RF.US,D,20130508,000000,6.64864,6.7326,6.63326,6.7172,13376203.760445673,0
+RF.US,D,20130509,000000,6.70942,6.80095,6.69442,6.7172,19899651.534452718,0
+RF.US,D,20130510,000000,6.7172,6.77817,6.65614,6.7172,12725568.85359694,0
+RF.US,D,20130513,000000,6.7326,6.79346,6.69442,6.7398,12033231.464930052,0
+RF.US,D,20130514,000000,6.75499,6.86212,6.74788,6.86212,17485944.17022156,0
+RF.US,D,20130515,000000,6.84722,7.00684,6.82394,6.96896,20161345.312522892,0
+RF.US,D,20130516,000000,6.96146,6.99934,6.78567,6.82394,19328904.71240272,0
+RF.US,D,20130517,000000,6.86212,6.93077,6.83922,6.90009,19699136.045766883,0
+RF.US,D,20130520,000000,6.89279,7.00684,6.88509,6.97655,17529173.54221008,0
+RF.US,D,20130521,000000,7.00684,7.03751,6.95366,6.98404,13995223.723491127,0
+RF.US,D,20130522,000000,6.97655,7.12127,6.84722,6.87742,21431004.2897204,0
+RF.US,D,20130523,000000,6.80095,6.93077,6.7246,6.85442,20710574.997042816,0
+RF.US,D,20130524,000000,6.82394,6.94616,6.82394,6.93827,16046060.042681329,0
+RF.US,D,20130528,000000,7.03751,7.09838,7.00684,7.03751,20497380.261674453,0
+RF.US,D,20130529,000000,6.97655,7.12127,6.96146,7.06049,19507961.592637993,0
+RF.US,D,20130530,000000,7.06049,7.2282,7.05261,7.15175,20216331.841500476,0
+RF.US,D,20130531,000000,7.13626,7.19752,6.9595,6.9595,22744673.026618857,0
+RF.US,D,20130603,000000,6.98404,7.02991,6.78567,6.95366,30096690.26695893,0
+RF.US,D,20130604,000000,6.96146,7.02203,6.81635,6.84722,26133483.052659426,0
+RF.US,D,20130605,000000,6.81635,6.86212,6.7246,6.77057,24670320.781105746,0
+RF.US,D,20130606,000000,6.76288,6.89279,6.7326,6.88509,19923191.51908071,0
+RF.US,D,20130607,000000,6.93827,7.05261,6.84722,7.02203,26325331.103603058,0
+RF.US,D,20130610,000000,7.09108,7.16675,6.98404,7.13665,28900796.41149225,0
+RF.US,D,20130611,000000,7.04501,7.14415,7.00684,7.02991,24280421.62372656,0
+RF.US,D,20130612,000000,7.07598,7.15224,6.87672,6.93799,23532285.486764815,0
+RF.US,D,20130613,000000,6.93049,7.02203,6.86153,7.01463,14865798.585294189,0
+RF.US,D,20130614,000000,6.99164,7.01463,6.81566,6.86912,18519067.63165542,0
+RF.US,D,20130617,000000,6.94577,6.94577,6.82326,6.86153,19273891.485951476,0
+RF.US,D,20130618,000000,6.88472,6.98386,6.82326,6.96866,19309980.310366116,0
+RF.US,D,20130619,000000,6.93799,6.99924,6.89972,6.93799,24704007.859651938,0
+RF.US,D,20130620,000000,6.85385,7.00684,6.84654,6.93049,38162730.432949655,0
+RF.US,D,20130621,000000,6.99924,7.02203,6.89972,6.96116,38159397.35595526,0
+RF.US,D,20130624,000000,6.89222,7.35168,6.85385,6.96116,34802382.99508366,0
+RF.US,D,20130625,000000,7.02991,7.12165,6.98386,7.09128,17111148.595563684,0
+RF.US,D,20130626,000000,7.1983,7.29773,7.16723,7.29004,29717334.558310673,0
+RF.US,D,20130627,000000,7.3435,7.42814,7.29773,7.42814,26795292.906190656,0
+RF.US,D,20130628,000000,7.42004,7.42814,7.28215,7.29004,20767635.714414984,0
+RF.US,D,20130701,000000,7.3583,7.49659,7.35168,7.45044,16743373.42984416,0
+RF.US,D,20130702,000000,7.45822,7.60343,7.44264,7.51247,23563813.150364265,0
+RF.US,D,20130703,000000,7.45822,7.56496,7.38139,7.55679,12502621.325470421,0
+RF.US,D,20130705,000000,7.65739,7.7873,7.61793,7.7873,17420608.262615576,0
+RF.US,D,20130708,000000,7.88546,7.90806,7.76402,7.76402,21573839.884993497,0
+RF.US,D,20130709,000000,7.83268,7.85576,7.68104,7.8021,25919062.287120912,0
+RF.US,D,20130710,000000,7.81019,7.81788,7.65739,7.74815,23820727.05369269,0
+RF.US,D,20130711,000000,7.86306,7.87056,7.44264,7.55679,32915861.4161368,0
+RF.US,D,20130712,000000,7.60343,7.66547,7.55679,7.6495,18532866.118609402,0
+RF.US,D,20130715,000000,7.71806,7.74104,7.58813,7.59583,17011931.53930898,0
+RF.US,D,20130716,000000,7.60343,7.62613,7.42814,7.45044,33918454.26195751,0
+RF.US,D,20130717,000000,7.48091,7.6414,7.47303,7.63323,17207968.01325429,0
+RF.US,D,20130718,000000,7.61793,7.85576,7.55679,7.82557,21460478.30144292,0
+RF.US,D,20130719,000000,7.85576,7.86306,7.72643,7.82557,17456599.538567055,0
+RF.US,D,20130722,000000,7.82557,7.97263,7.81019,7.97263,25519300.46660738,0
+RF.US,D,20130723,000000,7.92482,7.97926,7.76402,7.97263,45219660.48889275,0
+RF.US,D,20130724,000000,8.00136,8.04606,7.81788,7.81788,25759981.278682694,0
+RF.US,D,20130725,000000,7.81019,7.90065,7.72643,7.7873,22061493.89849256,0
+RF.US,D,20130726,000000,7.72643,7.84125,7.70277,7.82557,14352240.833858527,0
+RF.US,D,20130729,000000,7.82557,7.83268,7.65739,7.69556,17398000.635939363,0
+RF.US,D,20130730,000000,7.74815,7.79567,7.6414,7.68104,22584980.0299219,0
+RF.US,D,20130731,000000,7.71806,7.86306,7.6495,7.65739,36042158.257009104,0
+RF.US,D,20130801,000000,7.74104,7.87796,7.68806,7.84895,24695225.417404383,0
+RF.US,D,20130802,000000,7.81788,7.88546,7.76402,7.83268,16821915.345838226,0
+RF.US,D,20130805,000000,7.82557,7.87056,7.7799,7.84125,9418046.476109007,0
+RF.US,D,20130806,000000,7.83268,7.83268,7.65739,7.66547,17587122.464018174,0
+RF.US,D,20130807,000000,7.6495,7.6495,7.54986,7.58006,16354469.266798591,0
+RF.US,D,20130808,000000,7.6495,7.68806,7.55679,7.59583,14713828.346476657,0
+RF.US,D,20130809,000000,7.58813,7.68806,7.58006,7.58813,14199807.496543113,0
+RF.US,D,20130812,000000,7.54286,7.62613,7.50448,7.53506,19946299.209987797,0
+RF.US,D,20130813,000000,7.57314,7.61793,7.46563,7.55679,14764903.69545661,0
+RF.US,D,20130814,000000,7.54986,7.63323,7.53506,7.61142,16440743.182105586,0
+RF.US,D,20130815,000000,7.52016,7.57314,7.46563,7.50448,18593716.85051886,0
+RF.US,D,20130816,000000,7.48091,7.61142,7.48091,7.52766,18548730.57935131,0
+RF.US,D,20130819,000000,7.52766,7.55679,7.40467,7.40467,18678321.146850653,0
+RF.US,D,20130820,000000,7.40467,7.61793,7.38947,7.54286,28297260.983591314,0
+RF.US,D,20130821,000000,7.52766,7.62613,7.43574,7.52766,23554837.664840013,0
+RF.US,D,20130822,000000,7.54286,7.71806,7.52016,7.69556,16797211.967422936,0
+RF.US,D,20130823,000000,7.72643,7.74815,7.56496,7.60343,13044941.498254023,0
+RF.US,D,20130826,000000,7.59583,7.61142,7.49659,7.50448,13642954.656259606,0
+RF.US,D,20130827,000000,7.41236,7.42004,7.22878,7.24397,26612197.519541398,0
+RF.US,D,20130828,000000,7.22878,7.29004,7.14454,7.22108,18895544.120373666,0
+RF.US,D,20130829,000000,7.1983,7.3583,7.18281,7.25927,13786304.691328274,0
+RF.US,D,20130830,000000,7.29004,7.29773,7.15224,7.19061,11986134.039633913,0
+RF.US,D,20130903,000000,7.28975,7.38139,7.0977,7.15135,18648142.73253438,0
+RF.US,D,20130904,000000,7.16675,7.33591,7.14367,7.25887,21344975.78581261,0
+RF.US,D,20130905,000000,7.26667,7.3739,7.26667,7.32003,11869291.516153926,0
+RF.US,D,20130906,000000,7.3739,7.38947,7.17483,7.30484,17326726.593934506,0
+RF.US,D,20130909,000000,7.33591,7.3435,7.21349,7.29773,19958340.79776275,0
+RF.US,D,20130910,000000,7.34301,7.45111,7.32812,7.38947,21856512.74380202,0
+RF.US,D,20130911,000000,7.39667,7.42004,7.28975,7.32812,10655342.98021957,0
+RF.US,D,20130912,000000,7.32003,7.34301,7.24348,7.27426,10970990.300373875,0
+RF.US,D,20130913,000000,7.25887,7.32003,7.21301,7.30484,9014425.84372095,0
+RF.US,D,20130916,000000,7.39667,7.40467,7.32003,7.3583,12628800.777204024,0
+RF.US,D,20130917,000000,7.3663,7.39667,7.31273,7.39667,14879306.48050831,0
+RF.US,D,20130918,000000,7.39667,7.48091,7.33591,7.3739,20548515.166558746,0
+RF.US,D,20130919,000000,7.38139,7.39667,7.02106,7.06682,48033991.1805987,0
+RF.US,D,20130920,000000,7.09021,7.15135,7.04394,7.12828,27269905.203450978,0
+RF.US,D,20130923,000000,7.0977,7.1053,6.92892,6.9595,29931073.511425767,0
+RF.US,D,20130924,000000,6.90595,7.11308,6.78324,7.05174,30677113.89664843,0
+RF.US,D,20130925,000000,7.04394,7.17483,6.92892,7.0977,25973232.489477903,0
+RF.US,D,20130926,000000,7.0977,7.15135,7.00557,7.04394,9843888.648620393,0
+RF.US,D,20130927,000000,7.09021,7.26667,7.05174,7.13626,27267665.696080204,0
+RF.US,D,20130930,000000,7.02874,7.15866,6.99797,7.1053,16991252.29174399,0
+RF.US,D,20131001,000000,7.1053,7.22839,7.1053,7.21301,15811419.02077341,0
+RF.US,D,20131002,000000,7.12828,7.2205,7.0977,7.15866,12681170.953691967,0
+RF.US,D,20131003,000000,7.15866,7.2357,7.08221,7.13626,23147874.71402447,0
+RF.US,D,20131004,000000,7.15135,7.26667,7.14367,7.2357,15269769.365327053,0
+RF.US,D,20131007,000000,7.15866,7.20511,7.11308,7.11308,11926536.035369283,0
+RF.US,D,20131008,000000,7.12078,7.2205,7.06682,7.07481,19471260.779963598,0
+RF.US,D,20131009,000000,7.0977,7.15866,7.05174,7.12078,19370717.06459605,0
+RF.US,D,20131010,000000,7.22839,7.32812,7.19752,7.26667,32814649.237083673,0
+RF.US,D,20131011,000000,7.2357,7.40467,7.21301,7.3583,21590701.393720686,0
+RF.US,D,20131014,000000,7.32003,7.46611,7.28975,7.45901,16099566.915482914,0
+RF.US,D,20131015,000000,7.44333,7.45901,7.31273,7.34301,14907749.558990056,0
+RF.US,D,20131016,000000,7.40467,7.54363,7.39667,7.52766,17453078.55242614,0
+RF.US,D,20131017,000000,7.49659,7.63391,7.45901,7.6269,21333555.427729893,0
+RF.US,D,20131018,000000,7.6269,7.7647,7.5968,7.7571,40564883.95172676,0
+RF.US,D,20131021,000000,7.71173,7.77269,7.6421,7.70354,26535319.06156652,0
+RF.US,D,20131022,000000,7.48871,7.63391,7.31273,7.42814,67497735.5946964,0
+RF.US,D,20131023,000000,7.3583,7.42814,7.29744,7.3583,29282669.89734013,0
+RF.US,D,20131024,000000,7.28975,7.33591,7.22839,7.32003,22658338.52858067,0
+RF.US,D,20131025,000000,7.32003,7.3509,7.21301,7.28176,21724538.913300216,0
+RF.US,D,20131028,000000,7.29744,7.39667,7.24348,7.33591,15038696.563553391,0
+RF.US,D,20131029,000000,7.3663,7.38947,7.28176,7.28975,20270706.382218305,0
+RF.US,D,20131030,000000,7.31273,7.3663,7.28176,7.32003,20998743.428270984,0
+RF.US,D,20131031,000000,7.32812,7.42814,7.28176,7.38947,61087173.983830035,0
+RF.US,D,20131101,000000,7.38139,7.48091,7.31273,7.32812,19329444.822846115,0
+RF.US,D,20131104,000000,7.33591,7.3739,7.25118,7.25118,16742628.981038898,0
+RF.US,D,20131105,000000,7.24348,7.3509,7.19002,7.32003,18873985.909806248,0
+RF.US,D,20131106,000000,7.3583,7.3583,7.17483,7.25118,28102011.05831545,0
+RF.US,D,20131107,000000,7.27426,7.28975,7.0977,7.1053,24225908.4615062,0
+RF.US,D,20131108,000000,7.13626,7.50448,7.12078,7.50448,48343910.865669966,0
+RF.US,D,20131111,000000,7.48871,7.55065,7.43574,7.52016,13653604.894888217,0
+RF.US,D,20131112,000000,7.48871,7.52016,7.3509,7.39667,14249470.959859073,0
+RF.US,D,20131113,000000,7.38139,7.45111,7.33591,7.42004,10894240.195641182,0
+RF.US,D,20131114,000000,7.45901,7.53585,7.39667,7.52766,16646535.52928757,0
+RF.US,D,20131115,000000,7.55065,7.5968,7.50448,7.55766,23197287.631810036,0
+RF.US,D,20131118,000000,7.56574,7.58893,7.40467,7.41236,16057151.816463329,0
+RF.US,D,20131119,000000,7.42004,7.42004,7.30484,7.3509,17922790.836310197,0
+RF.US,D,20131120,000000,7.3583,7.44333,7.32812,7.3739,15756887.375686042,0
+RF.US,D,20131121,000000,7.3509,7.54363,7.3509,7.47303,15313617.913356146,0
+RF.US,D,20131122,000000,7.49659,7.56574,7.44333,7.56574,9128445.622697467,0
+RF.US,D,20131125,000000,7.60343,7.65826,7.52766,7.53585,12684469.118604016,0
+RF.US,D,20131126,000000,7.56574,7.5968,7.48091,7.48871,13375552.752801267,0
+RF.US,D,20131127,000000,7.48871,7.61873,7.47303,7.53585,12006623.324399699,0
+RF.US,D,20131129,000000,7.54363,7.55065,7.44333,7.46611,6338193.999236361,0
+RF.US,D,20131202,000000,7.47303,7.61873,7.46611,7.47303,15914415.823306074,0
+RF.US,D,20131203,000000,7.46611,7.49659,7.28176,7.32812,21137507.658700436,0
+RF.US,D,20131204,000000,7.33591,7.53585,7.32812,7.42004,20468159.875957783,0
+RF.US,D,20131205,000000,7.34301,7.42814,7.32812,7.33591,13463448.02626429,0
+RF.US,D,20131206,000000,7.43574,7.53585,7.42814,7.45111,21246044.187167585,0
+RF.US,D,20131209,000000,7.48871,7.51247,7.3739,7.38947,19573581.931028847,0
+RF.US,D,20131210,000000,7.38139,7.42004,7.17483,7.33591,34631090.972592,0
+RF.US,D,20131211,000000,7.42814,7.43574,7.2279,7.25088,19746576.430926397,0
+RF.US,D,20131212,000000,7.2433,7.39667,7.2279,7.32812,18886725.739218954,0
+RF.US,D,20131213,000000,7.32812,7.3583,7.27407,7.33591,18887167.274372336,0
+RF.US,D,20131216,000000,7.39667,7.41236,7.3435,7.3663,11035373.31350941,0
+RF.US,D,20131217,000000,7.3583,7.39667,7.31273,7.32812,10454033.755083473,0
+RF.US,D,20131218,000000,7.3663,7.40467,7.26637,7.38947,23867046.14492807,0
+RF.US,D,20131219,000000,7.3435,7.42814,7.32812,7.38139,14251599.570027817,0
+RF.US,D,20131220,000000,7.42004,7.48169,7.3739,7.41236,22827101.47878754,0
+RF.US,D,20131223,000000,7.44333,7.56652,7.42004,7.55843,9639141.610243777,0
+RF.US,D,20131224,000000,7.55162,7.59758,7.52095,7.58171,5174176.928187596,0
+RF.US,D,20131226,000000,7.58171,7.62777,7.57383,7.6048,6920742.131791175,0
+RF.US,D,20131227,000000,7.62057,7.62057,7.54363,7.56652,6145827.4011937305,0
+RF.US,D,20131230,000000,7.56652,7.5898,7.52095,7.57383,6115358.395136783,0
+RF.US,D,20131231,000000,7.57383,7.64375,7.55162,7.612,8801027.796817066,0
+RF.US,D,20140102,000000,7.5898,7.68953,7.56652,7.61278,15810832.703162502,0
+RF.US,D,20140103,000000,7.63479,7.66693,7.56652,7.59758,8671963.991023378,0
+RF.US,D,20140106,000000,7.7204,7.84418,7.7126,7.75087,34339468.29890808,0
+RF.US,D,20140107,000000,7.84418,7.86638,7.7204,7.77434,28337929.451690186,0
+RF.US,D,20140108,000000,7.78224,7.91984,7.76617,7.88926,23710956.2804467,0
+RF.US,D,20140109,000000,7.90426,8.05103,7.90426,8.04265,44037929.643587925,0
+RF.US,D,20140110,000000,7.99794,8.09144,7.95344,8.067,26782493.520873617,0
+RF.US,D,20140113,000000,8.05103,8.09144,7.89725,7.9363,21691310.825947564,0
+RF.US,D,20140114,000000,8.01917,8.0746,7.91984,7.98217,23232364.005850907,0
+RF.US,D,20140115,000000,8.02667,8.22769,8.02667,8.18221,29871374.87821946,0
+RF.US,D,20140116,000000,8.12134,8.13594,8.01139,8.067,17990897.12029685,0
+RF.US,D,20140117,000000,8.08307,8.22272,8.08307,8.13594,30265261.200714935,0
+RF.US,D,20140121,000000,8.16681,8.39568,8.08307,8.35974,51611711.50857439,0
+RF.US,D,20140122,000000,8.37464,8.52676,8.34474,8.48294,26372748.898592237,0
+RF.US,D,20140123,000000,8.42879,8.42879,8.28233,8.40376,32031035.23714019,0
+RF.US,D,20140124,000000,8.34474,8.37464,8.09924,8.12134,28870647.77512814,0
+RF.US,D,20140127,000000,8.15883,8.16681,7.94497,8.01139,21707444.31508483,0
+RF.US,D,20140128,000000,8.12134,8.15134,7.98217,8.10527,17411951.093132704,0
+RF.US,D,20140129,000000,8.0592,8.08307,7.87388,7.9363,24045378.086049907,0
+RF.US,D,20140130,000000,8.02667,8.04265,7.92822,8.02667,11131241.890381234,0
+RF.US,D,20140131,000000,7.91984,7.9363,7.81331,7.82868,20256688.15451397,0
+RF.US,D,20140203,000000,7.84418,7.84418,7.53643,7.55843,23721289.22986078,0
+RF.US,D,20140204,000000,7.62777,7.80541,7.55162,7.6753,20053379.699276127,0
+RF.US,D,20140205,000000,7.64297,7.68251,7.56652,7.62057,19472971.471976135,0
+RF.US,D,20140206,000000,7.63479,7.91156,7.6048,7.90426,22725220.83604985,0
+RF.US,D,20140207,000000,7.9363,7.98957,7.78224,7.87388,22913061.185358517,0
+RF.US,D,20140210,000000,7.88138,7.92822,7.79061,7.85177,14115709.425399221,0
+RF.US,D,20140211,000000,7.84418,7.95344,7.78224,7.92822,15863569.456509981,0
+RF.US,D,20140212,000000,7.92822,8.02667,7.86638,7.88926,12115032.526451515,0
+RF.US,D,20140213,000000,7.82051,7.9363,7.79791,7.92822,11038056.409685232,0
+RF.US,D,20140214,000000,7.92822,8.01917,7.91156,7.96824,9840636.690874938,0
+RF.US,D,20140218,000000,7.97662,8.01917,7.95344,7.98217,8161891.286821477,0
+RF.US,D,20140219,000000,7.96824,7.98217,7.75087,7.77434,17876135.972993284,0
+RF.US,D,20140220,000000,7.77434,7.89725,7.7204,7.86638,17298524.819548633,0
+RF.US,D,20140221,000000,7.86638,7.98217,7.84418,7.88138,14166986.03226252,0
+RF.US,D,20140224,000000,7.91984,8.0746,7.90426,8.03496,16769976.436244337,0
+RF.US,D,20140225,000000,8.05103,8.09924,7.98957,8.04265,17128071.71384789,0
+RF.US,D,20140226,000000,8.067,8.10527,7.99794,8.09924,14125360.562389875,0
+RF.US,D,20140227,000000,8.09144,8.15134,8.02667,8.13594,10226795.121361936,0
+RF.US,D,20140228,000000,8.14364,8.28233,8.11297,8.19165,17694045.848937985,0
+RF.US,D,20140303,000000,8.12816,8.15883,8.05103,8.10527,15153016.175703574,0
+RF.US,D,20140304,000000,8.21395,8.32994,8.18221,8.298,16875761.071198843,0
+RF.US,D,20140305,000000,8.28233,8.37464,8.23479,8.25699,20760326.767388433,0
+RF.US,D,20140306,000000,8.298,8.39568,8.27366,8.33714,19604775.876198422,0
+RF.US,D,20140307,000000,8.45995,8.55189,8.43775,8.50514,25568141.442346737,0
+RF.US,D,20140310,000000,8.46784,8.51147,8.33714,8.38954,18715544.61392829,0
+RF.US,D,20140311,000000,8.39568,8.44477,8.27366,8.31367,18796531.40248082,0
+RF.US,D,20140312,000000,8.29118,8.31367,8.16604,8.298,13335248.80791027,0
+RF.US,D,20140313,000000,8.32994,8.41243,8.22272,8.23479,18513243.474935055,0
+RF.US,D,20140314,000000,8.22272,8.32994,8.18221,8.20626,13868931.320903836,0
+RF.US,D,20140317,000000,8.24239,8.38351,8.24239,8.33714,18136390.141097937,0
+RF.US,D,20140318,000000,8.35273,8.40376,8.29118,8.34474,12277008.157208234,0
+RF.US,D,20140319,000000,8.35273,8.6293,8.32994,8.56075,28252670.040409643,0
+RF.US,D,20140320,000000,8.51868,8.77617,8.51147,8.72387,27459039.353440784,0
+RF.US,D,20140321,000000,8.87648,8.90696,8.55189,8.56075,65512223.888026,0
+RF.US,D,20140324,000000,8.60593,8.73751,8.51147,8.54546,24951118.655751362,0
+RF.US,D,20140325,000000,8.59211,8.60593,8.48381,8.57779,15254895.791616451,0
+RF.US,D,20140326,000000,8.62133,8.67567,8.46871,8.4919,17681406.64846696,0
+RF.US,D,20140327,000000,8.46093,8.48381,8.27366,8.32994,24038611.303119443,0
+RF.US,D,20140328,000000,8.35273,8.54546,8.31367,8.45284,17378677.825439397,0
+RF.US,D,20140331,000000,8.51868,8.585,8.48381,8.57779,13721089.949182631,0
+RF.US,D,20140401,000000,8.585,8.70722,8.54546,8.68374,18823888.09911976,0
+RF.US,D,20140402,000000,8.70722,8.70722,8.4919,8.56075,26528696.03426673,0
+RF.US,D,20140403,000000,8.56075,8.59211,8.42022,8.55189,16702089.89300804,0
+RF.US,D,20140404,000000,8.59211,8.68374,8.44477,8.46871,20069211.30158735,0
+RF.US,D,20140407,000000,8.46093,8.46871,8.19078,8.29118,20132431.94776142,0
+RF.US,D,20140408,000000,8.28233,8.35974,8.15036,8.22769,16617701.230123272,0
+RF.US,D,20140409,000000,8.23479,8.32147,8.20626,8.25019,16831787.250406083,0
+RF.US,D,20140410,000000,8.27366,8.31367,7.9442,7.9442,29954956.455917135,0
+RF.US,D,20140411,000000,7.80376,7.95267,7.68806,7.85079,27410351.374766625,0
+RF.US,D,20140414,000000,7.99697,8.04265,7.71903,7.85635,18216005.090196963,0
+RF.US,D,20140415,000000,7.87309,7.93553,7.7571,7.92733,17015154.745928198,0
+RF.US,D,20140416,000000,7.96757,8.00291,7.87952,7.981,13860238.21251279,0
+RF.US,D,20140417,000000,7.96757,8.03427,7.87309,7.88761,23106152.722512454,0
+RF.US,D,20140421,000000,7.90349,7.96757,7.85079,7.93553,16186990.875840377,0
+RF.US,D,20140422,000000,8.0258,8.13507,7.93553,8.0183,25314834.778538242,0
+RF.US,D,20140423,000000,8.0183,8.12134,7.981,8.03427,15396224.00641304,0
+RF.US,D,20140424,000000,8.06631,8.08219,7.91896,7.96075,15350658.605415404,0
+RF.US,D,20140425,000000,7.92733,7.96757,7.79636,7.83444,16665096.434942124,0
+RF.US,D,20140428,000000,7.87309,7.90349,7.70277,7.77269,20047634.608152933,0
+RF.US,D,20140429,000000,7.82732,7.85635,7.74912,7.78896,9296724.937887581,0
+RF.US,D,20140430,000000,7.7647,7.85079,7.71903,7.82732,13748985.729439141,0
+RF.US,D,20140501,000000,7.86482,7.92733,7.80376,7.87952,18236275.661038224,0
+RF.US,D,20140502,000000,7.89589,8.1043,7.88761,7.90349,15168949.433783324,0
+RF.US,D,20140505,000000,7.981,7.981,7.85079,7.91069,15675198.238192437,0
+RF.US,D,20140506,000000,7.89589,7.93553,7.78896,7.80376,13594155.780384434,0
+RF.US,D,20140507,000000,7.84291,7.91896,7.7647,7.91069,17351549.084158476,0
+RF.US,D,20140508,000000,7.87952,8.01051,7.83444,7.85079,19137893.52459835,0
+RF.US,D,20140509,000000,7.81973,7.92733,7.74172,7.91896,11227812.816194126,0
+RF.US,D,20140512,000000,7.96075,8.12134,7.92733,8.11297,19760928.377060607,0
+RF.US,D,20140513,000000,8.13507,8.15036,8.03427,8.05034,17956568.275539752,0
+RF.US,D,20140514,000000,8.01051,8.0258,7.82732,7.86482,21677383.9857514,0
+RF.US,D,20140515,000000,7.84291,7.85635,7.6414,7.74912,26336374.61656588,0
+RF.US,D,20140516,000000,7.72643,7.7571,7.56409,7.62613,18493490.424366858,0
+RF.US,D,20140519,000000,7.60266,7.74912,7.59536,7.74172,11260397.083683193,0
+RF.US,D,20140520,000000,7.72643,7.7571,7.6414,7.70277,15623505.766823577,0
+RF.US,D,20140521,000000,7.71903,7.85079,7.71903,7.79636,9504061.631279772,0
+RF.US,D,20140522,000000,7.79636,7.85079,7.72643,7.78896,11687311.262473809,0
+RF.US,D,20140523,000000,7.78067,7.85635,7.74912,7.77269,10697697.496508986,0
+RF.US,D,20140527,000000,7.81973,7.91069,7.78067,7.81154,12609734.673188414,0
+RF.US,D,20140528,000000,7.80376,7.85635,7.7571,7.79636,14941590.661427272,0
+RF.US,D,20140529,000000,7.78067,7.86482,7.73461,7.79636,14655081.58091497,0
+RF.US,D,20140530,000000,7.79636,7.87309,7.78896,7.86482,13577287.08387643,0
+RF.US,D,20140602,000000,7.86482,8.00291,7.83444,7.981,17786855.511339925,0
+RF.US,D,20140603,000000,7.95267,8.09924,7.91069,8.05833,18530948.00775751,0
+RF.US,D,20140604,000000,8.0258,8.15036,7.99697,8.09924,29011910.273064386,0
+RF.US,D,20140605,000000,8.12816,8.20626,8.0258,8.18221,21393536.43807042,0
+RF.US,D,20140606,000000,8.19078,8.25019,8.15036,8.20626,11874763.471577417,0
+RF.US,D,20140609,000000,8.21395,8.42022,8.19078,8.37464,21618210.060598984,0
+RF.US,D,20140610,000000,8.41243,8.41243,8.25699,8.38351,13591912.16571034,0
+RF.US,D,20140611,000000,8.38351,8.38954,8.28153,8.32147,12956715.58683862,0
+RF.US,D,20140612,000000,8.32994,8.37464,8.1899,8.22769,15096182.386863602,0
+RF.US,D,20140613,000000,8.24152,8.32994,8.1899,8.30481,22826490.51735464,0
+RF.US,D,20140616,000000,8.28153,8.298,8.18123,8.21328,18702408.42970388,0
+RF.US,D,20140617,000000,8.19838,8.40376,8.1899,8.32994,18771240.67962879,0
+RF.US,D,20140618,000000,8.32147,8.36754,8.27277,8.32147,18621073.547157798,0
+RF.US,D,20140619,000000,8.32994,8.35974,8.22769,8.2902,12463993.160510633,0
+RF.US,D,20140620,000000,8.34474,8.39568,8.2493,8.35273,39187263.46858683,0
+RF.US,D,20140623,000000,8.35974,8.36754,8.2493,8.30481,21872792.04222162,0
+RF.US,D,20140624,000000,8.27277,8.34474,8.20538,8.20538,15108215.76003088,0
+RF.US,D,20140625,000000,8.1899,8.30481,8.0891,8.28153,18622065.461013917,0
+RF.US,D,20140626,000000,8.28153,8.298,8.15737,8.28153,12493877.90260854,0
+RF.US,D,20140627,000000,8.28153,8.33714,8.23402,8.27277,12978952.529350948,0
+RF.US,D,20140630,000000,8.22769,8.31367,8.22769,8.23402,11548252.333000155,0
+RF.US,D,20140701,000000,8.2902,8.42022,8.28153,8.34474,12077409.624084674,0
+RF.US,D,20140702,000000,8.35974,8.40376,8.2902,8.298,8826307.224583527,0
+RF.US,D,20140703,000000,8.37464,8.49794,8.35974,8.42879,7060460.283517004,0
+RF.US,D,20140707,000000,8.39568,8.39568,8.32147,8.35273,12888963.55780051,0
+RF.US,D,20140708,000000,8.31367,8.34474,8.17354,8.19838,11870702.374993103,0
+RF.US,D,20140709,000000,8.22185,8.28153,8.21328,8.24152,10666565.160896432,0
+RF.US,D,20140710,000000,8.11977,8.23402,8.08053,8.18123,15720195.804445151,0
+RF.US,D,20140711,000000,8.14949,8.2902,8.11112,8.22769,13685064.787975658,0
+RF.US,D,20140714,000000,8.30481,8.32994,8.22185,8.23402,7585675.589825987,0
+RF.US,D,20140715,000000,8.27277,8.36754,8.25622,8.32147,13776292.111607242,0
+RF.US,D,20140716,000000,8.36754,8.36754,8.22769,8.24152,13456805.48927166,0
+RF.US,D,20140717,000000,8.20538,8.22185,7.89325,7.91643,29816167.581664674,0
+RF.US,D,20140718,000000,7.97926,8.01636,7.89325,7.94993,20931273.776365064,0
+RF.US,D,20140721,000000,7.94993,7.94993,7.84038,7.90065,34956417.15403644,0
+RF.US,D,20140722,000000,8.00136,8.02414,7.70734,7.83268,35268047.53112126,0
+RF.US,D,20140723,000000,7.81729,7.90806,7.79382,7.83268,20126495.867014214,0
+RF.US,D,20140724,000000,7.84807,8.00136,7.83268,7.97926,20080926.35871325,0
+RF.US,D,20140725,000000,7.94993,8.04859,7.94993,8.03271,15366833.167590003,0
+RF.US,D,20140728,000000,8.01636,8.04119,7.91643,7.94156,13077215.664309375,0
+RF.US,D,20140729,000000,7.90806,7.9662,7.87056,7.89325,13705106.376633061,0
+RF.US,D,20140730,000000,7.94993,8.04119,7.90806,7.98773,13154269.70951977,0
+RF.US,D,20140731,000000,7.93309,7.97926,7.84038,7.86229,19192896.482791275,0
+RF.US,D,20140801,000000,7.81729,7.85498,7.65388,7.74591,18652866.13184928,0
+RF.US,D,20140804,000000,7.76148,7.80931,7.62213,7.70734,16559693.779236669,0
+RF.US,D,20140805,000000,7.66236,7.75399,7.60645,7.63819,14029595.69493824,0
+RF.US,D,20140806,000000,7.61444,7.74591,7.59135,7.63002,15851828.728735238,0
+RF.US,D,20140807,000000,7.67014,7.67014,7.48325,7.5301,16391056.101794481,0
+RF.US,D,20140808,000000,7.56009,7.56808,7.49144,7.56808,17062629.016343206,0
+RF.US,D,20140811,000000,7.61444,7.62213,7.5301,7.53789,10675612.524235003,0
+RF.US,D,20140812,000000,7.5301,7.60645,7.5301,7.55328,8376575.94662558,0
+RF.US,D,20140813,000000,7.57538,7.70053,7.57538,7.68514,22048630.849967856,0
+RF.US,D,20140814,000000,7.67851,7.73101,7.64599,7.67851,10364289.168106401,0
+RF.US,D,20140815,000000,7.70053,7.77755,7.55328,7.58357,22746008.927164182,0
+RF.US,D,20140818,000000,7.63819,7.76938,7.61444,7.71581,12728777.6846535,0
+RF.US,D,20140819,000000,7.73101,7.78584,7.65388,7.66236,14977120.89253151,0
+RF.US,D,20140820,000000,7.66236,7.74591,7.64599,7.7238,9702760.664881729,0
+RF.US,D,20140821,000000,7.7238,7.89325,7.70734,7.84807,15477168.695101384,0
+RF.US,D,20140822,000000,7.81729,7.94156,7.79382,7.83268,10053965.94044098,0
+RF.US,D,20140825,000000,7.88546,7.94156,7.85498,7.92482,9016046.175051045,0
+RF.US,D,20140826,000000,7.93309,7.99541,7.90065,7.95812,14245500.223957099,0
+RF.US,D,20140827,000000,7.97409,7.98773,7.86229,7.87796,7839682.548924198,0
+RF.US,D,20140828,000000,7.85498,7.87056,7.80122,7.84038,7720764.810223595,0
+RF.US,D,20140829,000000,7.84807,7.87796,7.79382,7.87056,9428507.778764859,0
+RF.US,D,20140902,000000,7.89325,7.97409,7.83268,7.89325,20868291.35380835,0
+RF.US,D,20140903,000000,7.92482,7.9662,7.83268,7.84807,23514796.587389387,0
+RF.US,D,20140904,000000,7.87796,7.95812,7.84807,7.86229,14031416.257325955,0
+RF.US,D,20140905,000000,7.84807,7.87056,7.76938,7.86229,9746239.555572668,0
+RF.US,D,20140908,000000,7.84807,7.87796,7.80931,7.87056,9653686.599654987,0
+RF.US,D,20140909,000000,7.84038,7.86229,7.75399,7.75399,15561088.098533275,0
+RF.US,D,20140910,000000,7.76148,7.97497,7.75399,7.95081,22037599.658916026,0
+RF.US,D,20140911,000000,7.90153,8.0183,7.90153,8.01051,16216688.735617595,0
+RF.US,D,20140912,000000,8.03427,8.12134,8.01051,8.06631,31682569.53318381,0
+RF.US,D,20140915,000000,8.03427,8.08219,7.959,8.01051,18940613.56444273,0
+RF.US,D,20140916,000000,7.97497,8.05034,7.95081,7.959,15684996.211292274,0
+RF.US,D,20140917,000000,7.959,8.19233,7.94243,8.09085,32832848.700008865,0
+RF.US,D,20140918,000000,8.13594,8.28417,8.12134,8.2158,27779569.230930172,0
+RF.US,D,20140919,000000,8.26752,8.28417,8.09085,8.13594,20196885.811887484,0
+RF.US,D,20140922,000000,8.13594,8.15981,8.04265,8.05833,18294391.955475193,0
+RF.US,D,20140923,000000,8.03427,8.08219,7.93376,7.93376,14761595.262284206,0
+RF.US,D,20140924,000000,7.92559,7.96678,7.84125,7.93376,18154290.79767459,0
+RF.US,D,20140925,000000,7.90903,7.92559,7.80122,7.84125,14637840.1465904,0
+RF.US,D,20140926,000000,7.85576,7.91722,7.84125,7.88595,16331217.820259813,0
+RF.US,D,20140929,000000,7.79382,7.89423,7.78584,7.84125,13351009.559231991,0
+RF.US,D,20140930,000000,7.85576,7.90153,7.77755,7.82479,18299487.065778792,0
+RF.US,D,20141001,000000,7.81729,7.83268,7.67764,7.70734,20239644.897595257,0
+RF.US,D,20141002,000000,7.68514,7.76938,7.61365,7.7238,16179602.863216659,0
+RF.US,D,20141003,000000,7.80122,7.88595,7.79382,7.87135,20240601.899370052,0
+RF.US,D,20141006,000000,7.89423,7.90153,7.77755,7.77755,11772810.951023372,0
+RF.US,D,20141007,000000,7.77755,7.80931,7.68514,7.68514,31716120.04388015,0
+RF.US,D,20141008,000000,7.66926,7.80931,7.6531,7.79382,23306308.82212059,0
+RF.US,D,20141009,000000,7.7238,7.74591,7.5746,7.5746,25249978.398644466,0
+RF.US,D,20141010,000000,7.5672,7.67764,7.47381,7.47381,20324882.745531302,0
+RF.US,D,20141013,000000,7.50536,7.5672,7.34934,7.34934,25599724.55454618,0
+RF.US,D,20141014,000000,7.42744,7.48169,7.37263,7.41917,26496199.04698251,0
+RF.US,D,20141015,000000,7.21689,7.24786,6.89737,7.09185,39231616.188151136,0
+RF.US,D,20141016,000000,6.98317,7.17775,6.9595,7.06098,40846117.200569764,0
+RF.US,D,20141017,000000,7.12331,7.20872,7.04521,7.09185,32584284.945207093,0
+RF.US,D,20141020,000000,7.07685,7.23239,7.07685,7.13899,28390668.258689333,0
+RF.US,D,20141021,000000,7.18574,7.33367,7.12331,7.21689,55115510.63727655,0
+RF.US,D,20141022,000000,7.16986,7.29462,7.16246,7.21689,43076353.359858625,0
+RF.US,D,20141023,000000,7.31809,7.41157,7.29462,7.33367,25570976.508760896,0
+RF.US,D,20141024,000000,7.35704,7.3959,7.27123,7.35704,20673069.152832992,0
+RF.US,D,20141027,000000,7.33367,7.36513,7.27923,7.32577,15752903.291047242,0
+RF.US,D,20141028,000000,7.33367,7.52095,7.33367,7.50536,16813668.90673074,0
+RF.US,D,20141029,000000,7.48169,7.66157,7.46611,7.60567,22573047.285696294,0
+RF.US,D,20141030,000000,7.5746,7.67764,7.52095,7.60567,18995774.65383001,0
+RF.US,D,20141031,000000,7.69206,7.76938,7.66157,7.73871,21864594.890759144,0
+RF.US,D,20141103,000000,7.70734,7.85576,7.70053,7.81729,22076811.06100821,0
+RF.US,D,20141104,000000,7.82479,7.85576,7.73871,7.80122,20052837.535181064,0
+RF.US,D,20141105,000000,7.85576,7.90153,7.80122,7.87885,25693916.32466096,0
+RF.US,D,20141106,000000,7.87885,8.00291,7.80122,7.97497,25005683.159268398,0
+RF.US,D,20141107,000000,7.90903,7.96678,7.86306,7.91722,22291428.97712675,0
+RF.US,D,20141110,000000,7.95081,7.97497,7.90153,7.97497,15689286.290061463,0
+RF.US,D,20141111,000000,7.97497,8.0183,7.91722,7.94243,10592477.615820894,0
+RF.US,D,20141112,000000,7.90903,7.959,7.87135,7.959,15845212.889217287,0
+RF.US,D,20141113,000000,7.94243,7.97497,7.87135,7.92559,14848818.991584156,0
+RF.US,D,20141114,000000,7.90153,7.96678,7.89423,7.92559,16368540.889452275,0
+RF.US,D,20141117,000000,7.88595,7.89423,7.84125,7.87135,13214875.03003003,0
+RF.US,D,20141118,000000,7.85576,7.90903,7.85576,7.86306,10189004.84636724,0
+RF.US,D,20141119,000000,7.87135,7.89423,7.78584,7.84895,13382089.526722046,0
+RF.US,D,20141120,000000,7.80931,7.81729,7.73871,7.81729,18551607.74562966,0
+RF.US,D,20141121,000000,7.89423,7.94243,7.82479,7.82479,13880830.179872928,0
+RF.US,D,20141124,000000,7.87135,7.95081,7.87135,7.93376,13027408.445362743,0
+RF.US,D,20141125,000000,7.95081,7.959,7.87135,7.90153,13270626.544331543,0
+RF.US,D,20141126,000000,7.90903,7.93376,7.86306,7.90153,11751847.272674536,0
+RF.US,D,20141128,000000,7.90903,7.94243,7.83268,7.84895,8957539.686758172,0
+RF.US,D,20141201,000000,7.80122,7.80931,7.58268,7.61365,22203786.302844767,0
+RF.US,D,20141202,000000,7.59048,7.73871,7.59048,7.68514,19895906.700257104,0
+RF.US,D,20141203,000000,7.67764,7.77755,7.63742,7.76148,12407818.59392274,0
+RF.US,D,20141204,000000,7.76148,7.87885,7.70734,7.87885,24385701.060318995,0
+RF.US,D,20141205,000000,7.95081,8.14441,7.92559,8.08219,31096882.393736005,0
+RF.US,D,20141208,000000,8.06631,8.20792,8.01051,8.08219,23427681.70163878,0
+RF.US,D,20141209,000000,7.98023,8.15134,7.95081,8.14441,20692854.035005018,0
+RF.US,D,20141210,000000,8.1043,8.18376,7.92482,7.94156,21439058.712377023,0
+RF.US,D,20141211,000000,7.94993,8.07362,7.91643,7.9662,18906031.093677748,0
+RF.US,D,20141212,000000,7.89228,7.94993,7.81564,7.83979,16860037.28561113,0
+RF.US,D,20141215,000000,7.87699,7.90065,7.6979,7.72127,20142242.242773276,0
+RF.US,D,20141216,000000,7.65105,7.86969,7.61873,7.76763,34430023.05155075,0
+RF.US,D,20141217,000000,7.80765,8.00953,7.76763,8.00213,27574171.184908234,0
+RF.US,D,20141218,000000,8.07362,8.18376,8.06631,8.17616,25506576.03958419,0
+RF.US,D,20141219,000000,8.2158,8.25983,8.17616,8.18376,22215285.726523634,0
+RF.US,D,20141222,000000,8.20792,8.23645,8.13594,8.22846,10888088.481446948,0
+RF.US,D,20141223,000000,8.25983,8.39403,8.22846,8.34933,14518879.281199984,0
+RF.US,D,20141224,000000,8.37123,8.37123,8.2683,8.35526,6198929.7045751205,0
+RF.US,D,20141226,000000,8.35526,8.41681,8.33471,8.36334,8317259.292667712,0
+RF.US,D,20141229,000000,8.34056,8.48206,8.32595,8.40094,13015428.467144813,0
+RF.US,D,20141230,000000,8.37893,8.43425,8.32595,8.37893,10115380.399790099,0
+RF.US,D,20141231,000000,8.40883,8.43425,8.25983,8.2683,7954470.393702444,0
+RF.US,D,20150102,000000,8.34056,8.36334,8.11297,8.22846,12204981.451790446,0
+RF.US,D,20150105,000000,8.19233,8.22456,7.91643,7.94993,16087033.478083739,0
+RF.US,D,20150106,000000,7.91643,7.92482,7.65105,7.68251,28284302.440254096,0
+RF.US,D,20150107,000000,7.77591,7.79958,7.63479,7.72897,18467580.525474254,0
+RF.US,D,20150108,000000,7.80765,7.86141,7.75964,7.84729,18003639.003361214,0
+RF.US,D,20150109,000000,7.84729,7.85421,7.58813,7.61873,19106820.744890135,0
+RF.US,D,20150112,000000,7.63479,7.66693,7.43135,7.47059,21994908.343719244,0
+RF.US,D,20150113,000000,7.52621,7.60343,7.2987,7.35344,24195934.385550763,0
+RF.US,D,20150114,000000,7.2357,7.29062,7.11055,7.17337,31415132.717643123,0
+RF.US,D,20150115,000000,7.10296,7.18895,6.96953,7.04023,31744960.503999434,0
+RF.US,D,20150116,000000,7.03216,7.17337,6.96953,7.10296,52513242.09192967,0
+RF.US,D,20150120,000000,6.93818,7.10296,6.72684,6.84429,63510710.12593903,0
+RF.US,D,20150121,000000,6.89115,6.93049,6.78957,6.82092,34430170.91448577,0
+RF.US,D,20150122,000000,6.86767,7.27504,6.85988,7.19664,39828907.487522826,0
+RF.US,D,20150123,000000,7.17337,7.25157,7.04803,7.05543,28184431.295876466,0
+RF.US,D,20150126,000000,7.04803,7.14961,7.02436,7.11055,26880043.011805806,0
+RF.US,D,20150127,000000,7.02436,7.11055,6.95415,7.02436,24546424.990257744,0
+RF.US,D,20150128,000000,7.09487,7.10296,6.83651,6.84429,26578287.619766332,0
+RF.US,D,20150129,000000,6.82861,6.95415,6.80495,6.93049,27714851.472537916,0
+RF.US,D,20150130,000000,6.80495,6.96953,6.78158,6.81314,25306389.13519805,0
+RF.US,D,20150202,000000,6.87575,7.01657,6.81314,6.9931,27302846.806367096,0
+RF.US,D,20150203,000000,7.00859,7.15739,7.00859,7.13402,23817681.48796066,0
+RF.US,D,20150204,000000,7.10296,7.18895,7.0791,7.0791,21969822.986054905,0
+RF.US,D,20150205,000000,7.11815,7.2357,7.11815,7.20463,18286920.769950975,0
+RF.US,D,20150206,000000,7.43135,7.60343,7.39268,7.48627,42345049.980498746,0
+RF.US,D,20150209,000000,7.37681,7.40028,7.29062,7.32997,23089219.335969936,0
+RF.US,D,20150210,000000,7.36892,7.41605,7.25157,7.32179,17153369.624480747,0
+RF.US,D,20150211,000000,7.29062,7.36094,7.25157,7.2987,20778664.85181413,0
+RF.US,D,20150212,000000,7.34546,7.51004,7.32179,7.47059,20770609.40233066,0
+RF.US,D,20150213,000000,7.48627,7.56409,7.40826,7.45521,13924172.50271412,0
+RF.US,D,20150217,000000,7.43135,7.58006,7.39268,7.58006,16997880.45317396,0
+RF.US,D,20150218,000000,7.556,7.56409,7.42365,7.44722,14118887.451676764,0
+RF.US,D,20150219,000000,7.42365,7.48627,7.32997,7.4629,13099081.92265884,0
+RF.US,D,20150220,000000,7.43953,7.57246,7.36892,7.56409,13034684.533959625,0
+RF.US,D,20150223,000000,7.51004,7.54189,7.42365,7.49436,15109078.29381899,0
+RF.US,D,20150224,000000,7.48627,7.61873,7.48627,7.57246,16247729.683721976,0
+RF.US,D,20150225,000000,7.58006,7.58006,7.50225,7.53419,9819576.49088745,0
+RF.US,D,20150226,000000,7.52621,7.57246,7.47059,7.53419,13318639.89836412,0
+RF.US,D,20150227,000000,7.51004,7.56409,7.49436,7.52621,10318269.910045398,0
+RF.US,D,20150302,000000,7.50225,7.60343,7.47059,7.59583,10029265.642503386,0
+RF.US,D,20150303,000000,7.53419,7.58006,7.47868,7.53419,14752303.514372272,0
+RF.US,D,20150304,000000,7.48627,7.50225,7.43953,7.47868,10036541.73109976,0
+RF.US,D,20150305,000000,7.47868,7.60343,7.40028,7.59583,12887527.028313508,0
+RF.US,D,20150306,000000,7.61873,7.81564,7.58006,7.64297,25549923.496555556,0
+RF.US,D,20150309,000000,7.61142,7.72127,7.60343,7.64297,14075118.996071694,0
+RF.US,D,20150310,000000,7.54899,7.56409,7.47868,7.47868,21275105.41486407,0
+RF.US,D,20150311,000000,7.50225,7.54899,7.47868,7.51004,13107518.324564505,0
+RF.US,D,20150312,000000,7.76938,7.84125,7.70676,7.82479,41745009.8680909,0
+RF.US,D,20150313,000000,7.75399,7.84125,7.72293,7.80122,25752020.29718591,0
+RF.US,D,20150316,000000,7.80931,7.84895,7.68339,7.77755,17136762.768586256,0
+RF.US,D,20150317,000000,7.74591,7.80122,7.65183,7.78584,24202136.414216857,0
+RF.US,D,20150318,000000,7.77755,7.85576,7.51802,7.62777,38707485.21003239,0
+RF.US,D,20150319,000000,7.6197,7.63577,7.29773,7.47868,49165684.79794619,0
+RF.US,D,20150320,000000,7.51004,7.58893,7.45502,7.58893,33586678.58679612,0
+RF.US,D,20150323,000000,7.57314,7.612,7.45502,7.51802,19007908.655937947,0
+RF.US,D,20150324,000000,7.51004,7.51802,7.39989,7.42346,21220377.646022514,0
+RF.US,D,20150325,000000,7.42346,7.42346,7.27397,7.28176,18986057.79997901,0
+RF.US,D,20150326,000000,7.28984,7.37623,7.21875,7.32919,24518819.80174109,0
+RF.US,D,20150327,000000,7.35276,7.36026,7.22654,7.26608,19536728.12128926,0
+RF.US,D,20150330,000000,7.32919,7.39229,7.32091,7.35276,14431675.06159389,0
+RF.US,D,20150331,000000,7.31351,7.43933,7.27397,7.43933,32666965.996557835,0
+RF.US,D,20150401,000000,7.43933,7.4628,7.34477,7.44702,24591351.70552095,0
+RF.US,D,20150402,000000,7.48627,7.58893,7.41567,7.54189,24763476.483848553,0
+RF.US,D,20150406,000000,7.30533,7.54899,7.30533,7.51802,17916722.29501748,0
+RF.US,D,20150407,000000,7.51004,7.63577,7.50225,7.57314,15067433.314253509,0
+RF.US,D,20150408,000000,7.57314,7.65183,7.55679,7.58093,25120556.230598807,0
+RF.US,D,20150409,000000,7.58093,7.64375,7.53419,7.612,22146235.78950004,0
+RF.US,D,20150410,000000,7.5968,7.62777,7.51004,7.54899,22576540.54753772,0
+RF.US,D,20150413,000000,7.54189,7.6197,7.54189,7.58893,18923430.659196667,0
+RF.US,D,20150414,000000,7.54189,7.55679,7.4705,7.51004,26669681.28919994,0
+RF.US,D,20150415,000000,7.51802,7.67608,7.47868,7.64375,25310340.36140719,0
+RF.US,D,20150416,000000,7.65183,7.65982,7.55679,7.63577,24309098.81852132,0
+RF.US,D,20150417,000000,7.58893,7.612,7.52621,7.54899,16505048.1564708,0
+RF.US,D,20150420,000000,7.58093,7.612,7.50225,7.54899,18872851.26714529,0
+RF.US,D,20150421,000000,7.67608,7.76938,7.51802,7.54189,38701437.20525733,0
+RF.US,D,20150422,000000,7.48627,7.67608,7.4705,7.65982,23485946.8858366,0
+RF.US,D,20150423,000000,7.612,7.63577,7.54899,7.57314,13713323.037788374,0
+RF.US,D,20150424,000000,7.5968,7.62777,7.51802,7.54189,14099212.439879913,0
+RF.US,D,20150427,000000,7.57314,7.62777,7.52621,7.52621,13812150.927013215,0
+RF.US,D,20150428,000000,7.52621,7.612,7.50225,7.58893,15422694.552266693,0
+RF.US,D,20150429,000000,7.56496,7.78584,7.54899,7.71504,22221238.236486185,0
+RF.US,D,20150430,000000,7.70676,7.80122,7.67608,7.73871,28048584.277936872,0
+RF.US,D,20150501,000000,7.76148,7.80122,7.67608,7.73871,14974217.028779507,0
+RF.US,D,20150504,000000,7.75399,7.86404,7.74591,7.85576,15600342.627315477,0
+RF.US,D,20150505,000000,7.82479,7.98217,7.80122,7.80122,33370224.70590036,0
+RF.US,D,20150506,000000,7.84895,7.87222,7.73033,7.80931,18140603.207921617,0
+RF.US,D,20150507,000000,7.77755,7.84125,7.69877,7.78584,19616272.2193998,0
+RF.US,D,20150508,000000,7.82479,7.85576,7.74591,7.81729,25908649.24528383,0
+RF.US,D,20150511,000000,7.83268,7.93553,7.80931,7.92733,15939514.529707242,0
+RF.US,D,20150512,000000,7.89511,8.06865,7.86404,8.00554,27630160.922827106,0
+RF.US,D,20150513,000000,7.99045,8.10167,7.93553,8.07712,18812641.27462091,0
+RF.US,D,20150514,000000,8.10761,8.11638,7.99873,8.02084,18845689.667433687,0
+RF.US,D,20150515,000000,8.02843,8.05297,7.82479,7.85576,23856052.946436085,0
+RF.US,D,20150518,000000,7.88673,8.06865,7.87885,8.03671,18962490.09105051,0
+RF.US,D,20150519,000000,8.06086,8.19672,8.05297,8.17938,20062805.96138625,0
+RF.US,D,20150520,000000,8.15562,8.17169,8.0443,8.07712,11980195.905235043,0
+RF.US,D,20150521,000000,8.0443,8.12328,8.01284,8.06086,17215140.39243098,0
+RF.US,D,20150522,000000,8.06865,8.10761,8.0443,8.0443,8866135.749065027,0
+RF.US,D,20150526,000000,8.01284,8.03671,7.96075,8.01284,13786308.79863262,0
+RF.US,D,20150527,000000,8.03671,8.10167,8.01284,8.09398,11022591.384233546,0
+RF.US,D,20150528,000000,8.0855,8.10761,7.97662,8.0443,13151895.687950814,0
+RF.US,D,20150529,000000,8.06086,8.06086,7.92733,7.9442,16223805.666194292,0
+RF.US,D,20150601,000000,7.98217,8.00554,7.84125,7.85576,18870177.412402973,0
+RF.US,D,20150602,000000,7.85576,7.99873,7.85576,7.97662,18830575.816453047,0
+RF.US,D,20150603,000000,8.00554,8.14802,7.97662,8.10761,45481833.794675134,0
+RF.US,D,20150604,000000,8.06865,8.14802,8.02084,8.0443,20131231.588240117,0
+RF.US,D,20150605,000000,8.19672,8.36061,8.19672,8.28066,32937435.02909271,0
+RF.US,D,20150608,000000,8.23305,8.37561,8.20373,8.21229,19895075.998072833,0
+RF.US,D,20150609,000000,8.22671,8.37561,8.17938,8.3058,22569748.093958415,0
+RF.US,D,20150610,000000,8.35361,8.50962,8.33802,8.43141,18870320.14120781,0
+RF.US,D,20150611,000000,8.42294,8.46531,8.32234,8.36061,15771506.296564963,0
+RF.US,D,20150612,000000,8.35361,8.4062,8.32234,8.37659,11449089.698519615,0
+RF.US,D,20150615,000000,8.27189,8.36061,8.24852,8.31455,13608428.660922484,0
+RF.US,D,20150616,000000,8.31455,8.4062,8.27189,8.39227,11265815.644157333,0
+RF.US,D,20150617,000000,8.41506,8.45625,8.24063,8.26411,17719338.62544168,0
+RF.US,D,20150618,000000,8.298,8.32234,8.12991,8.31455,20980454.63148928,0
+RF.US,D,20150619,000000,8.27189,8.32234,8.23206,8.26411,12692704.262627352,0
+RF.US,D,20150622,000000,8.34572,8.39831,8.31455,8.39831,11704982.936865581,0
+RF.US,D,20150623,000000,8.43951,8.56776,8.42294,8.51692,16271553.072309004,0
+RF.US,D,20150624,000000,8.48917,8.54283,8.4062,8.44748,12465607.330884822,0
+RF.US,D,20150625,000000,8.48119,8.49452,8.3058,8.36754,19072718.828664213,0
+RF.US,D,20150626,000000,8.41506,8.47407,8.32234,8.33802,18033087.344435908,0
+RF.US,D,20150629,000000,8.21142,8.298,8.10078,8.14715,23023219.07198169,0
+RF.US,D,20150630,000000,8.22671,8.32234,8.14715,8.20295,16322099.605930721,0
+RF.US,D,20150701,000000,8.28933,8.33802,8.22671,8.24063,13885165.438982777,0
+RF.US,D,20150702,000000,8.17938,8.24063,8.06797,8.12991,16181174.93372768,0
+RF.US,D,20150706,000000,8.0038,8.09231,7.97497,8.05103,15964684.087098932,0
+RF.US,D,20150707,000000,8.01139,8.02667,7.77434,7.94993,26258445.71565638,0
+RF.US,D,20150708,000000,7.88459,7.89228,7.77434,7.78224,21929147.330175214,0
+RF.US,D,20150709,000000,7.90806,7.94993,7.86141,7.91643,18715523.05058277,0
+RF.US,D,20150710,000000,8.03496,8.11558,7.98023,8.02667,16864114.811410785,0
+RF.US,D,20150713,000000,8.11558,8.15475,8.06797,8.07547,17377048.252675693,0
+RF.US,D,20150714,000000,7.97497,8.10078,7.95812,8.09231,26923336.047001988,0
+RF.US,D,20150715,000000,8.11558,8.28933,8.10078,8.16234,33554174.411730055,0
+RF.US,D,20150716,000000,8.24852,8.28066,8.19613,8.22671,18251471.65809455,0
+RF.US,D,20150717,000000,8.10674,8.12991,7.93309,8.01139,33647648.43051425,0
+RF.US,D,20150720,000000,8.07547,8.10674,7.9886,8.07547,21839596.813299652,0
+RF.US,D,20150721,000000,8.10674,8.33082,8.10674,8.24063,32716135.556596886,0
+RF.US,D,20150722,000000,8.21142,8.59026,8.21142,8.47407,63997675.13923385,0
+RF.US,D,20150723,000000,8.45625,8.60496,8.33082,8.4062,32569869.3358642,0
+RF.US,D,20150724,000000,8.39227,8.43141,8.33082,8.36061,19464520.69450679,0
+RF.US,D,20150727,000000,8.298,8.298,8.17938,8.24063,23464660.784143053,0
+RF.US,D,20150728,000000,8.27189,8.33802,8.13848,8.23206,17835667.735952944,0
+RF.US,D,20150729,000000,8.24063,8.36061,8.19613,8.33082,20173655.928692184,0
+RF.US,D,20150730,000000,8.32234,8.39227,8.28066,8.36754,14056062.13348857,0
+RF.US,D,20150731,000000,8.35361,8.36061,8.21912,8.22671,14273562.35001461,0
+RF.US,D,20150803,000000,8.23206,8.28066,8.12991,8.21142,18923689.41933269,0
+RF.US,D,20150804,000000,8.21142,8.33802,8.20295,8.21142,17244427.521832813,0
+RF.US,D,20150805,000000,8.27189,8.42294,8.24852,8.298,15277953.168052701,0
+RF.US,D,20150806,000000,8.33802,8.44748,8.3058,8.36754,25616056.2210893,0
+RF.US,D,20150807,000000,8.34572,8.48917,8.3058,8.4062,33344129.97833975,0
+RF.US,D,20150810,000000,8.47407,8.5589,8.42294,8.55111,15895338.424204282,0
+RF.US,D,20150811,000000,8.46531,8.49452,8.33082,8.37659,16157982.01626741,0
+RF.US,D,20150812,000000,8.28933,8.298,8.06797,8.19613,21013170.332699046,0
+RF.US,D,20150813,000000,8.24063,8.3058,8.17938,8.24063,16790352.77015745,0
+RF.US,D,20150814,000000,8.25525,8.36754,8.21142,8.35361,14089278.925756056,0
+RF.US,D,20150817,000000,8.26411,8.39831,8.21912,8.35361,16507931.483704135,0
+RF.US,D,20150818,000000,8.33802,8.39227,8.28066,8.31455,13765683.972842816,0
+RF.US,D,20150819,000000,8.28066,8.31455,8.10078,8.11558,37697675.831520155,0
+RF.US,D,20150820,000000,8.04265,8.07547,7.86141,7.86141,24239047.7262081,0
+RF.US,D,20150821,000000,7.77434,7.83892,7.63976,7.65563,24326324.85045638,0
+RF.US,D,20150824,000000,7.21261,7.44235,7.08592,7.10958,48366671.48941138,0
+RF.US,D,20150825,000000,7.48179,7.52114,6.93535,6.94344,37539285.876937844,0
+RF.US,D,20150826,000000,7.18895,7.33931,7.07013,7.32334,28411722.297721528,0
+RF.US,D,20150827,000000,7.44235,7.59302,7.40272,7.56885,30409013.751551323,0
+RF.US,D,20150828,000000,7.52912,7.63158,7.50555,7.61599,16542666.951533295,0
+RF.US,D,20150831,000000,7.53701,7.63158,7.50555,7.59302,16829762.349656507,0
+RF.US,D,20150901,000000,7.40272,7.45804,7.2206,7.29169,24737329.388164423,0
+RF.US,D,20150902,000000,7.40272,7.4181,7.22858,7.39463,15244103.851007814,0
+RF.US,D,20150903,000000,7.41031,7.58522,7.37097,7.46601,16826728.07900964,0
+RF.US,D,20150904,000000,7.40272,7.44235,7.25215,7.33143,15763603.844146688,0
+RF.US,D,20150908,000000,7.49776,7.55328,7.41031,7.53701,12658852.8919308,0
+RF.US,D,20150909,000000,7.6645,7.69624,7.41752,7.44167,13466307.736501463,0
+RF.US,D,20150910,000000,7.40193,7.63236,7.40193,7.58522,20497091.723586258,0
+RF.US,D,20150911,000000,7.52104,7.59302,7.48939,7.57685,16227046.328853667,0
+RF.US,D,20150914,000000,7.54529,7.72897,7.52104,7.64053,22061040.041427158,0
+RF.US,D,20150915,000000,7.69624,7.78398,7.68104,7.75254,20466422.486470573,0
+RF.US,D,20150916,000000,7.74504,7.74504,7.51354,7.62456,21753663.80420437,0
+RF.US,D,20150917,000000,7.60909,7.67257,7.35412,7.40193,44220643.050988145,0
+RF.US,D,20150918,000000,7.29842,7.31439,7.10695,7.12292,35612568.16982349,0
+RF.US,D,20150921,000000,7.19421,7.32198,7.17872,7.24251,19433972.622852467,0
+RF.US,D,20150922,000000,7.11513,7.21856,7.05924,7.10695,18172089.798482712,0
+RF.US,D,20150923,000000,7.07521,7.21856,7.07521,7.13062,13472991.346531427,0
+RF.US,D,20150924,000000,7.02738,7.12292,6.99524,7.10695,13238896.596022913,0
+RF.US,D,20150925,000000,7.23453,7.28215,7.18671,7.23453,15484020.704586051,0
+RF.US,D,20150928,000000,7.20269,7.21066,7.01151,7.01151,16345970.228510072,0
+RF.US,D,20150929,000000,7.0193,7.09128,6.96389,7.03507,15695130.983299479,0
+RF.US,D,20150930,000000,7.20269,7.21856,7.07521,7.17872,18579243.73892329,0
+RF.US,D,20151001,000000,7.17872,7.22625,7.09128,7.19421,18339516.848144256,0
+RF.US,D,20151002,000000,6.97937,7.09906,6.80417,7.09906,26921071.895809226,0
+RF.US,D,20151005,000000,7.15496,7.2504,7.11513,7.20269,23535173.94812833,0
+RF.US,D,20151006,000000,7.18671,7.27436,7.16295,7.24251,17067965.430743694,0
+RF.US,D,20151007,000000,7.29033,7.39376,7.24251,7.33786,19366086.079616167,0
+RF.US,D,20151008,000000,7.30611,7.40193,7.2504,7.37798,19263402.45899471,0
+RF.US,D,20151009,000000,7.35412,7.41752,7.20269,7.24251,14093614.184865903,0
+RF.US,D,20151012,000000,7.21856,7.26627,7.17872,7.23453,13245410.779772341,0
+RF.US,D,20151013,000000,7.21856,7.2582,7.15496,7.15496,15550164.724204963,0
+RF.US,D,20151014,000000,7.16295,7.17872,6.97158,7.02738,19955092.947320517,0
+RF.US,D,20151015,000000,7.09128,7.2504,7.04307,7.23453,22218303.56795516,0
+RF.US,D,20151016,000000,7.27436,7.29033,7.13889,7.18671,19737958.2808292,0
+RF.US,D,20151019,000000,7.17872,7.26627,7.11513,7.12292,15572454.034840807,0
+RF.US,D,20151020,000000,7.2504,7.40963,7.18671,7.33786,31697146.35419854,0
+RF.US,D,20151021,000000,7.29842,7.37798,7.18671,7.19421,20482989.29615356,0
+RF.US,D,20151022,000000,7.24251,7.40963,7.24251,7.33786,22269010.28642391,0
+RF.US,D,20151023,000000,7.39376,7.53701,7.35412,7.52903,20925416.76121503,0
+RF.US,D,20151026,000000,7.52903,7.56116,7.38558,7.4257,11347557.149774456,0
+RF.US,D,20151027,000000,7.37798,7.41752,7.29842,7.36161,11389980.463400694,0
+RF.US,D,20151028,000000,7.37798,7.7204,7.36161,7.69624,22549901.602229368,0
+RF.US,D,20151029,000000,7.70423,7.77591,7.6645,7.68104,18466409.943905115,0
+RF.US,D,20151030,000000,7.6645,7.70423,7.36161,7.44947,29217040.31751578,0
+RF.US,D,20151102,000000,7.52104,7.64862,7.47332,7.63236,16370074.967403457,0
+RF.US,D,20151103,000000,7.60909,7.68104,7.56915,7.60099,13958022.846584838,0
+RF.US,D,20151104,000000,7.63236,7.68104,7.59302,7.64053,14769145.513406623,0
+RF.US,D,20151105,000000,7.64862,7.80765,7.63236,7.75254,25993167.288237628,0
+RF.US,D,20151106,000000,7.97662,8.13439,7.97662,8.07021,29809951.177436937,0
+RF.US,D,20151109,000000,8.03008,8.1265,7.88673,7.96075,22506808.798090696,0
+RF.US,D,20151110,000000,7.95267,8.05473,7.85576,8.02249,17801324.515631147,0
+RF.US,D,20151111,000000,8.05473,8.10342,7.91896,7.92733,15193710.31445129,0
+RF.US,D,20151112,000000,7.86404,7.88673,7.79208,7.80765,19156090.93387086,0
+RF.US,D,20151113,000000,7.79958,7.8319,7.70423,7.73704,16493377.252859728,0
+RF.US,D,20151116,000000,7.69624,7.82392,7.6645,7.81564,15599114.543493664,0
+RF.US,D,20151117,000000,7.86404,7.97662,7.84807,7.86404,16734109.406231713,0
+RF.US,D,20151118,000000,7.88673,8.03856,7.84038,8.03856,24271537.5257115,0
+RF.US,D,20151119,000000,7.99201,8.14276,7.82392,8.07888,40225343.41882278,0
+RF.US,D,20151120,000000,8.13439,8.15036,7.99201,8.03008,19077645.539515145,0
+RF.US,D,20151123,000000,8.05473,8.11977,8.00623,8.03008,12847037.227927653,0
+RF.US,D,20151124,000000,7.97662,8.10342,7.96075,8.07021,17365929.78141902,0
+RF.US,D,20151125,000000,8.07888,8.1265,8.00048,8.03856,10765440.284113595,0
+RF.US,D,20151127,000000,8.03856,8.11112,7.97662,8.10342,6446112.378489682,0
+RF.US,D,20151130,000000,8.10342,8.1265,8.01382,8.07888,14746642.62297643,0
+RF.US,D,20151201,000000,8.13439,8.19165,8.06271,8.16681,17588238.62381315,0
+RF.US,D,20151202,000000,8.19165,8.19165,8.03008,8.04606,16910310.683533143,0
+RF.US,D,20151203,000000,8.08715,8.10342,7.91069,7.9442,19832736.368553873,0
+RF.US,D,20151204,000000,7.96912,8.19165,7.89511,8.17538,24044484.747483797,0
+RF.US,D,20151207,000000,8.13439,8.15036,7.95267,7.99201,18830640.506487563,0
+RF.US,D,20151208,000000,7.91896,7.9442,7.64862,7.68104,30270372.7402349,0
+RF.US,D,20151209,000000,7.6645,7.74504,7.48802,7.57626,32276662.269759275,0
+RF.US,D,20151210,000000,7.57626,7.80852,7.51228,7.70423,20307112.4958485,0
+RF.US,D,20151211,000000,7.56837,7.61639,7.45618,7.51228,22265738.818985514,0
+RF.US,D,20151214,000000,7.59242,7.63236,7.37584,7.50409,26127525.4085667,0
+RF.US,D,20151215,000000,7.63236,7.90503,7.62456,7.83268,27405471.89791005,0
+RF.US,D,20151216,000000,7.90503,8.00136,7.72897,7.97078,38376193.16988754,0
+RF.US,D,20151217,000000,8.00136,8.03271,7.80035,7.80035,26483594.75859383,0
+RF.US,D,20151218,000000,7.63236,7.70423,7.46427,7.49611,69771016.29730374,0
+RF.US,D,20151221,000000,7.52825,7.5525,7.41605,7.52825,17746783.629111297,0
+RF.US,D,20151222,000000,7.60849,7.62456,7.45618,7.61639,16340464.387831086,0
+RF.US,D,20151223,000000,7.67257,7.77678,7.64053,7.76851,13311146.12266855,0
+RF.US,D,20151224,000000,7.76061,7.84125,7.74504,7.78486,4605567.95774055,0
+RF.US,D,20151228,000000,7.74504,7.76061,7.60051,7.7204,10846632.437853817,0
+RF.US,D,20151229,000000,7.77678,7.84895,7.76061,7.82479,10091248.963422243,0
+RF.US,D,20151230,000000,7.80852,7.80852,7.70423,7.73704,8534865.272265298,0
+RF.US,D,20151231,000000,7.68104,7.80035,7.64862,7.69624,11994356.861745236,0
+RF.US,D,20160104,000000,7.49611,7.60051,7.45618,7.56837,22244251.459407605,0
+RF.US,D,20160105,000000,7.57626,7.62456,7.48024,7.5525,20029444.386662256,0
+RF.US,D,20160106,000000,7.42395,7.48802,7.35587,7.42395,21338585.847999994,0
+RF.US,D,20160107,000000,7.25566,7.35197,7.18359,7.18359,33817414.58966241,0
+RF.US,D,20160108,000000,7.24767,7.29579,6.99914,7.023,28979528.290284496,0
+RF.US,D,20160111,000000,7.08757,7.13538,6.87099,6.95892,24407843.534844637,0
+RF.US,D,20160112,000000,7.03936,7.07102,6.83095,7.00693,23425666.042322714,0
+RF.US,D,20160113,000000,7.06342,7.0791,6.63842,6.67863,34865578.99743473,0
+RF.US,D,20160114,000000,6.71837,6.79852,6.55038,6.7026,54771242.59775434,0
+RF.US,D,20160115,000000,5.75667,6.62235,5.67613,6.57434,46529464.25296006,0
+RF.US,D,20160119,000000,6.66247,6.73464,6.41375,6.47812,36393490.85898451,0
+RF.US,D,20160120,000000,6.30146,6.438,6.09305,6.33389,43054516.87946235,0
+RF.US,D,20160121,000000,6.30146,6.47812,6.23738,6.27779,39800022.87388768,0
+RF.US,D,20160122,000000,6.38171,6.49409,6.34187,6.35755,22433124.79560871,0
+RF.US,D,20160125,000000,6.30954,6.34187,6.05303,6.0691,23110401.728244305,0
+RF.US,D,20160126,000000,6.1171,6.35755,6.1171,6.26952,28463471.244516212,0
+RF.US,D,20160127,000000,6.26143,6.55817,6.21342,6.37391,35150773.74074722,0
+RF.US,D,20160128,000000,6.47812,6.62235,6.39778,6.42193,36767645.694257304,0
+RF.US,D,20160129,000000,6.42981,6.53802,6.38171,6.51006,32576208.959204953,0
+RF.US,D,20160201,000000,6.51804,6.53431,6.31763,6.36584,30676051.131801788,0
+RF.US,D,20160202,000000,6.23738,6.23738,6.0613,6.1171,33809512.137244135,0
+RF.US,D,20160203,000000,6.17348,6.30954,5.88464,6.26952,42796837.99081,0
+RF.US,D,20160204,000000,6.22169,6.49409,6.20525,6.33389,27696419.946952388,0
+RF.US,D,20160205,000000,6.37391,6.45007,6.23738,6.25373,24976455.58576989,0
+RF.US,D,20160208,000000,6.14924,6.15742,5.90869,6.03725,33246065.020787172,0
+RF.US,D,20160209,000000,5.90869,6.1692,5.88464,6.13307,32466738.01913437,0
+RF.US,D,20160210,000000,6.17348,6.24536,6.02098,6.02098,29429929.05875477,0
+RF.US,D,20160211,000000,5.81258,5.84938,5.61205,5.67613,35329716.643302985,0
+RF.US,D,20160212,000000,5.80448,6.1171,5.78442,6.09305,40655562.9503083,0
+RF.US,D,20160216,000000,6.22169,6.35755,6.10921,6.28559,30413684.782742705,0
+RF.US,D,20160217,000000,6.36584,6.42981,6.22169,6.26952,25787733.30330853,0
+RF.US,D,20160218,000000,6.33389,6.33389,6.02098,6.10921,30294398.413531106,0
+RF.US,D,20160219,000000,6.08525,6.20943,6.00511,6.13307,24858688.91894579,0
+RF.US,D,20160222,000000,6.24536,6.34187,6.22939,6.33389,20899041.710172877,0
+RF.US,D,20160223,000000,6.30146,6.33389,6.01319,6.0691,24116016.522799868,0
+RF.US,D,20160224,000000,5.93265,5.97297,5.77654,5.94872,27489873.909531645,0
+RF.US,D,20160225,000000,5.9568,6.05303,5.89282,6.02098,18820144.29174998,0
+RF.US,D,20160226,000000,6.12528,6.30954,6.0613,6.21342,23794044.98169432,0
+RF.US,D,20160229,000000,6.18158,6.20525,6.02926,6.02926,21754826.17116584,0
+RF.US,D,20160301,000000,6.10123,6.40576,6.08117,6.39778,21961888.7020328,0
+RF.US,D,20160302,000000,6.41375,6.55038,6.38171,6.51006,20846371.700511575,0
+RF.US,D,20160303,000000,6.50227,6.65429,6.47812,6.63842,26158945.255442634,0
+RF.US,D,20160304,000000,6.71057,6.87099,6.6464,6.72647,33014891.590070818,0
+RF.US,D,20160307,000000,6.63043,6.7545,6.61426,6.71837,18596569.372974195,0
+RF.US,D,20160308,000000,6.63043,6.65429,6.36973,6.45387,36187091.657673955,0
+RF.US,D,20160309,000000,6.535,6.55895,6.32473,6.35677,27616439.447818637,0
+RF.US,D,20160310,000000,6.46205,6.53792,6.31666,6.438,28794065.043023303,0
+RF.US,D,20160311,000000,6.51844,6.67202,6.50266,6.65594,18128926.143354535,0
+RF.US,D,20160314,000000,6.65594,6.68818,6.54278,6.6316,20126717.661417246,0
+RF.US,D,20160315,000000,6.56694,6.56694,6.47004,6.55115,16524865.897072488,0
+RF.US,D,20160316,000000,6.56694,6.68409,6.38111,6.47831,24742445.03498771,0
+RF.US,D,20160317,000000,6.45007,6.56694,6.31666,6.55895,21948363.3507775,0
+RF.US,D,20160318,000000,6.6316,6.72061,6.54278,6.64786,37804293.222309574,0
+RF.US,D,20160321,000000,6.64786,6.73668,6.55115,6.6316,19361441.745899457,0
+RF.US,D,20160322,000000,6.51055,6.66403,6.49429,6.60736,19312294.776030734,0
+RF.US,D,20160323,000000,6.58329,6.60736,6.51055,6.52652,16158526.234014135,0
+RF.US,D,20160324,000000,6.47831,6.51844,6.31666,6.51055,14098839.702064367,0
+RF.US,D,20160328,000000,6.52652,6.55466,6.42591,6.50266,11410616.584276682,0
+RF.US,D,20160329,000000,6.42163,6.42163,6.25997,6.38111,27567747.36184115,0
+RF.US,D,20160330,000000,6.41355,6.51055,6.34897,6.38111,21197646.80023429,0
+RF.US,D,20160331,000000,6.34897,6.42163,6.2925,6.3409,18932390.74233141,0
+RF.US,D,20160401,000000,6.30039,6.37324,6.1955,6.37324,18922902.870664265,0
+RF.US,D,20160404,000000,6.35677,6.438,6.30039,6.35677,14952456.533501893,0
+RF.US,D,20160405,000000,6.26806,6.31666,6.18723,6.18723,18250791.899323806,0
+RF.US,D,20160406,000000,6.1955,6.31666,6.1469,6.30866,23987024.594822433,0
+RF.US,D,20160407,000000,6.20348,6.26426,6.08234,6.13902,20831160.301066753,0
+RF.US,D,20160408,000000,6.22773,6.30866,6.16336,6.1955,22758724.11275387,0
+RF.US,D,20160411,000000,6.21975,6.36514,6.20348,6.26806,28722003.42552317,0
+RF.US,D,20160412,000000,6.32473,6.46205,6.2925,6.438,19641908.982592702,0
+RF.US,D,20160413,000000,6.51055,6.80934,6.49429,6.78498,39789610.85887744,0
+RF.US,D,20160414,000000,6.7771,6.9709,6.74895,6.85004,44195517.6471123,0
+RF.US,D,20160415,000000,7.18077,7.18905,6.90632,7.05991,52805304.2471143,0
+RF.US,D,20160418,000000,6.99496,7.14064,6.92239,7.07618,24503550.900044613,0
+RF.US,D,20160419,000000,7.17298,7.26959,7.10003,7.25382,33891992.95753634,0
+RF.US,D,20160420,000000,7.26959,7.42316,7.22937,7.39891,35345670.43790038,0
+RF.US,D,20160421,000000,7.43943,7.47975,7.36668,7.40719,21453209.4006289,0
+RF.US,D,20160422,000000,7.43115,7.60918,7.40719,7.54451,27290120.325692244,0
+RF.US,D,20160425,000000,7.49582,7.55269,7.40719,7.51208,20491137.159972046,0
+RF.US,D,20160426,000000,7.51208,7.61686,7.4556,7.59292,21074835.337576415,0
+RF.US,D,20160427,000000,7.60109,7.77853,7.54451,7.74668,38918055.37830344,0
+RF.US,D,20160428,000000,7.6496,7.77025,7.57655,7.60918,26494634.164253328,0
+RF.US,D,20160429,000000,7.57655,7.62914,7.47975,7.57655,29561079.37485414,0
+RF.US,D,20160502,000000,7.63323,7.65747,7.49582,7.63323,22813700.373472124,0
+RF.US,D,20160503,000000,7.51208,7.52825,7.35061,7.46378,29349278.042283777,0
+RF.US,D,20160504,000000,7.34263,7.44351,7.20521,7.30202,31321595.035650242,0
+RF.US,D,20160505,000000,7.34263,7.39131,7.25382,7.30202,20840931.576691914,0
+RF.US,D,20160506,000000,7.22937,7.34263,7.20521,7.33434,24817478.28675186,0
+RF.US,D,20160509,000000,7.31819,7.38284,7.25382,7.31,17048338.679765,0
+RF.US,D,20160510,000000,7.35061,7.47975,7.33434,7.4556,16562719.835275864,0
+RF.US,D,20160511,000000,7.41528,7.58502,7.41528,7.44742,18452427.65510794,0
+RF.US,D,20160512,000000,7.48784,7.56068,7.31819,7.37487,21854062.73711338,0
+RF.US,D,20160513,000000,7.37487,7.47975,7.18077,7.26179,20551384.118229423,0
+RF.US,D,20160516,000000,7.22138,7.34263,7.20521,7.31,15013133.731828509,0
+RF.US,D,20160517,000000,7.27806,7.51997,7.22937,7.40719,32679332.06132814,0
+RF.US,D,20160518,000000,7.39131,7.80678,7.38284,7.78642,44847117.77034247,0
+RF.US,D,20160519,000000,7.68953,7.83541,7.54451,7.6496,23950020.86849617,0
+RF.US,D,20160520,000000,7.68953,7.76617,7.63323,7.68163,18407795.638888936,0
+RF.US,D,20160523,000000,7.66566,7.71806,7.56068,7.6496,17378727.1130844,0
+RF.US,D,20160524,000000,7.6979,7.81876,7.68953,7.7948,17888971.297217477,0
+RF.US,D,20160525,000000,7.85888,7.99697,7.85177,7.95743,21556764.79647095,0
+RF.US,D,20160526,000000,7.95743,7.9662,7.81485,7.85888,16571139.80796721,0
+RF.US,D,20160527,000000,7.91575,7.97409,7.84339,7.97409,16236540.361476818,0
+RF.US,D,20160531,000000,7.99697,8.07284,7.89082,7.94089,30922368.19145095,0
+RF.US,D,20160601,000000,7.81106,8.0443,7.75487,8.02084,25150416.32887472,0
+RF.US,D,20160602,000000,7.98023,8.07712,7.93241,8.07712,14550071.172717897,0
+RF.US,D,20160603,000000,7.84339,7.89082,7.67364,7.85888,25335062.222689487,0
+RF.US,D,20160606,000000,7.93241,8.07712,7.89082,8.03671,17943948.584761564,0
+RF.US,D,20160607,000000,8.03671,8.05297,7.93241,7.94089,15351204.876814809,0
+RF.US,D,20160608,000000,7.9363,8.0335,7.92822,7.98451,20488541.344000053,0
+RF.US,D,20160609,000000,7.89511,7.91156,7.7571,7.88673,16802690.083802436,0
+RF.US,D,20160610,000000,7.74912,7.76529,7.68007,7.74104,20516528.511765752,0
+RF.US,D,20160613,000000,7.69206,7.78155,7.61103,7.61103,21988721.717443682,0
+RF.US,D,20160614,000000,7.57032,7.65982,7.33434,7.39161,24898834.73264244,0
+RF.US,D,20160615,000000,7.44021,7.61103,7.36697,7.39951,36720661.21981383,0
+RF.US,D,20160616,000000,7.32627,7.3508,7.14737,7.29373,54806792.33855242,0
+RF.US,D,20160617,000000,7.29373,7.42375,7.27766,7.39161,25455850.838249452,0
+RF.US,D,20160620,000000,7.57032,7.65553,7.44829,7.45637,15415591.99725469,0
+RF.US,D,20160621,000000,7.48072,7.52133,7.36697,7.45637,16183407.25331661,0
+RF.US,D,20160622,000000,7.47274,7.57032,7.40778,7.41576,18048894.30292514,0
+RF.US,D,20160623,000000,7.52942,7.68417,7.51354,7.68417,15876941.810700083,0
+RF.US,D,20160624,000000,7.22878,7.31819,6.92775,6.93594,39155394.89877668,0
+RF.US,D,20160627,000000,6.80582,6.80582,6.39135,6.43177,37302433.07195966,0
+RF.US,D,20160628,000000,6.61884,6.71662,6.51328,6.69198,33102398.7233298,0
+RF.US,D,20160629,000000,6.70825,6.85472,6.6838,6.84682,24953141.50284826,0
+RF.US,D,20160630,000000,6.9036,6.91977,6.77749,6.91977,32621379.0322157,0
+RF.US,D,20160701,000000,6.86279,6.9036,6.74077,6.79765,18570223.073058378,0
+RF.US,D,20160705,000000,6.70016,6.70825,6.47247,6.52125,22062151.067091957,0
+RF.US,D,20160706,000000,6.46429,6.66773,6.34246,6.65974,32881803.653426725,0
+RF.US,D,20160707,000000,6.65147,6.83037,6.64339,6.70825,26506200.331618376,0
+RF.US,D,20160708,000000,6.82228,6.93594,6.80582,6.86279,29063707.48067824,0
+RF.US,D,20160711,000000,6.94422,7.01317,6.91159,6.96846,23036841.971701168,0
+RF.US,D,20160712,000000,7.05787,7.20453,7.05787,7.17979,25867210.657731872,0
+RF.US,D,20160713,000000,7.15555,7.21252,7.09868,7.20453,22406801.08586322,0
+RF.US,D,20160714,000000,7.36697,7.41576,7.32627,7.38324,25092423.25355078,0
+RF.US,D,20160715,000000,7.42375,7.46475,7.33434,7.41576,26272026.515511673,0
+RF.US,D,20160718,000000,7.41576,7.51354,7.38723,7.44829,26814042.747817565,0
+RF.US,D,20160719,000000,7.31819,7.39531,7.19606,7.2207,41429658.27380663,0
+RF.US,D,20160720,000000,7.26131,7.29373,7.15555,7.25332,32134428.39448456,0
+RF.US,D,20160721,000000,7.27766,7.39161,7.24495,7.26939,25941958.45188532,0
+RF.US,D,20160722,000000,7.26939,7.39161,7.24495,7.34273,23559343.377056226,0
+RF.US,D,20160725,000000,7.32627,7.3588,7.27766,7.29373,14419833.704876456,0
+RF.US,D,20160726,000000,7.30192,7.45637,7.27766,7.44021,25175630.03978124,0
+RF.US,D,20160727,000000,7.46475,7.55395,7.3588,7.39951,28976792.825986177,0
+RF.US,D,20160728,000000,7.36697,7.47274,7.31819,7.44829,16696307.836151857,0
+RF.US,D,20160729,000000,7.39951,7.57822,7.39951,7.45637,35119158.79694292,0
+RF.US,D,20160801,000000,7.48881,7.51354,7.31819,7.33434,24075366.537568,0
+RF.US,D,20160802,000000,7.32627,7.3508,7.17191,7.23667,24899007.23939945,0
+RF.US,D,20160803,000000,7.24495,7.40778,7.2207,7.3508,22164243.23597335,0
+RF.US,D,20160804,000000,7.36697,7.40778,7.33434,7.3508,14818341.770920351,0
+RF.US,D,20160805,000000,7.49718,7.68417,7.48072,7.63527,20546878.406013206,0
+RF.US,D,20160808,000000,7.64346,7.69206,7.61103,7.63527,13977019.126436776,0
+RF.US,D,20160809,000000,7.64346,7.69206,7.60286,7.61892,12914600.320993414,0
+RF.US,D,20160810,000000,7.61892,7.63527,7.51354,7.52942,22323216.427688055,0
+RF.US,D,20160811,000000,7.52942,7.59476,7.49718,7.56214,14347157.018640094,0
+RF.US,D,20160812,000000,7.48881,7.50517,7.43193,7.50517,12278682.910313612,0
+RF.US,D,20160815,000000,7.55395,7.78974,7.54578,7.77347,22963352.039321706,0
+RF.US,D,20160816,000000,7.72487,7.82225,7.68417,7.7571,21507030.482166506,0
+RF.US,D,20160817,000000,7.74912,7.78974,7.7127,7.76529,20568381.167980623,0
+RF.US,D,20160818,000000,7.76529,7.83045,7.74104,7.83045,15281910.555217847,0
+RF.US,D,20160819,000000,7.82225,7.87885,7.7571,7.87885,13610059.260512015,0
+RF.US,D,20160822,000000,7.83045,7.90349,7.79791,7.85498,18224508.235789828,0
+RF.US,D,20160823,000000,7.87885,7.91984,7.86229,7.86229,13757020.64240394,0
+RF.US,D,20160824,000000,7.87056,7.92822,7.82225,7.83045,17223652.77945633,0
+RF.US,D,20160825,000000,7.83045,7.91984,7.83045,7.84651,19564787.166870292,0
+RF.US,D,20160826,000000,7.87056,8.02503,7.84651,7.96172,22492112.865267284,0
+RF.US,D,20160829,000000,7.97749,8.10604,7.96989,8.01713,14811454.849354358,0
+RF.US,D,20160830,000000,8.04177,8.1188,8.00876,8.10604,16354962.14324865,0
+RF.US,D,20160831,000000,8.10604,8.13175,7.96989,8.10604,17660569.26970864,0
+RF.US,D,20160901,000000,8.12328,8.15231,7.92822,8.00876,18782456.69934862,0
+RF.US,D,20160902,000000,8.04947,8.11461,7.94497,8.07362,17943208.243260644,0
+RF.US,D,20160906,000000,8.09924,8.13175,7.99279,8.04177,31456161.60164552,0
+RF.US,D,20160907,000000,8.02171,8.16925,8.01284,8.15308,30910340.979239676,0
+RF.US,D,20160908,000000,8.16078,8.25019,8.078,8.12816,21078511.374435205,0
+RF.US,D,20160909,000000,8.11977,8.20966,8.04518,8.04518,24984886.8535464,0
+RF.US,D,20160912,000000,8.02921,8.15308,7.93172,8.11977,27309499.611619063,0
+RF.US,D,20160913,000000,8.03768,8.03768,7.76744,7.86569,39955303.599529274,0
+RF.US,D,20160914,000000,7.84125,7.87388,7.74327,7.79208,27079686.725271046,0
+RF.US,D,20160915,000000,7.71864,7.9065,7.66936,7.88196,20351308.111044295,0
+RF.US,D,20160916,000000,7.82479,7.88196,7.76383,7.82479,28780292.226717148,0
+RF.US,D,20160919,000000,7.87388,8.01284,7.87388,7.9065,16145122.048220199,0
+RF.US,D,20160920,000000,7.99697,7.99697,7.84895,7.89813,10362891.658005072,0
+RF.US,D,20160921,000000,7.94009,8.01713,7.86969,7.92335,25896564.53081988,0
+RF.US,D,20160922,000000,7.9734,8.01284,7.92335,7.99697,15603077.064787965,0
+RF.US,D,20160923,000000,7.94838,8.08638,7.94009,8.00554,16302636.120276555,0
+RF.US,D,20160926,000000,7.93172,7.94838,7.80035,7.82479,20848958.275049046,0
+RF.US,D,20160927,000000,7.77591,7.96533,7.735,7.94838,19437746.20817442,0
+RF.US,D,20160928,000000,7.99697,8.04518,7.88196,8.04518,15735341.487030642,0
+RF.US,D,20160929,000000,8.01284,8.18552,7.89014,7.91507,21382706.504901942,0
+RF.US,D,20160930,000000,7.9734,8.13673,7.9065,8.078,18915292.0368127,0
+RF.US,D,20161003,000000,8.03768,8.13673,8.00554,8.11977,17589917.484221853,0
+RF.US,D,20161004,000000,8.14538,8.33373,8.12816,8.25019,24328559.22369799,0
+RF.US,D,20161005,000000,8.2832,8.4953,8.2832,8.43854,18576373.760426782,0
+RF.US,D,20161006,000000,8.43854,8.53679,8.39665,8.44661,17644868.07429126,0
+RF.US,D,20161007,000000,8.46434,8.4953,8.33373,8.45538,18491997.419453014,0
+RF.US,D,20161010,000000,8.52764,8.57146,8.46434,8.49004,11564746.238040956,0
+RF.US,D,20161011,000000,8.43854,8.53582,8.33373,8.39665,19130392.56112196,0
+RF.US,D,20161012,000000,8.39665,8.48565,8.365,8.38253,22402085.901157007,0
+RF.US,D,20161013,000000,8.26673,8.2832,8.00554,8.14538,20877576.9407653,0
+RF.US,D,20161014,000000,8.23305,8.365,8.17772,8.22545,18438719.528836302,0
+RF.US,D,20161017,000000,8.27453,8.28933,8.16078,8.19428,23173691.17175622,0
+RF.US,D,20161018,000000,8.18552,8.39665,8.078,8.39051,43433165.10503934,0
+RF.US,D,20161019,000000,8.45538,8.68472,8.39051,8.62678,40231273.338615,0
+RF.US,D,20161020,000000,8.62678,8.83168,8.60312,8.68472,30922621.817457817,0
+RF.US,D,20161021,000000,8.61022,8.75679,8.57955,8.7081,17018689.08080696,0
+RF.US,D,20161024,000000,8.7753,8.83168,8.68472,8.68472,14664315.826574229,0
+RF.US,D,20161025,000000,8.66008,8.75679,8.63934,8.69271,15584244.050259536,0
+RF.US,D,20161026,000000,8.62678,8.83908,8.62678,8.79906,20604977.244409002,0
+RF.US,D,20161027,000000,8.85672,8.96686,8.81464,8.87259,20840091.63307516,0
+RF.US,D,20161028,000000,8.88846,8.90511,8.6672,8.71735,21100983.460087396,0
+RF.US,D,20161031,000000,8.76614,8.84755,8.71735,8.76614,17809508.3183568,0
+RF.US,D,20161101,000000,8.83908,8.90511,8.73488,8.87259,28321085.399004176,0
+RF.US,D,20161102,000000,8.82379,8.83168,8.58597,8.60312,32231588.71838586,0
+RF.US,D,20161103,000000,8.6672,8.76331,8.53679,8.5626,25824345.808952242,0
+RF.US,D,20161104,000000,8.57146,8.74218,8.44661,8.61022,21411398.07526038,0
+RF.US,D,20161107,000000,8.80636,8.97884,8.79078,8.97065,25035519.64054713,0
+RF.US,D,20161108,000000,8.90511,8.95936,8.75679,8.91446,21357413.72839825,0
+RF.US,D,20161109,000000,9.05344,9.52353,8.99481,9.44756,32754180.484424282,0
+RF.US,D,20161110,000000,9.72511,10.1468,9.71634,9.96764,47903899.52204062,0
+RF.US,D,20161111,000000,9.91305,10.2062,9.82254,10.1907,37105508.39357842,0
+RF.US,D,20161114,000000,10.5325,10.9688,10.5266,10.8617,60690056.24010766,0
+RF.US,D,20161115,000000,10.7398,11.0827,10.5178,11.0739,47322965.559860915,0
+RF.US,D,20161116,000000,10.8129,10.9259,10.5325,10.551,64042779.49538424,0
+RF.US,D,20161117,000000,10.5023,10.8295,10.477,10.7789,72702878.51269494,0
+RF.US,D,20161118,000000,10.7789,10.9113,10.7224,10.8538,50264998.48616648,0
+RF.US,D,20161121,000000,10.9337,10.9521,10.7301,10.7301,31282846.732055947,0
+RF.US,D,20161122,000000,10.8129,10.846,10.625,10.7633,37756345.58513735,0
+RF.US,D,20161123,000000,10.8383,10.9113,10.7224,10.887,26888703.26176617,0
+RF.US,D,20161125,000000,10.9337,10.9863,10.8538,10.9337,8919905.489306066,0
+RF.US,D,20161128,000000,10.7789,10.8674,10.6658,10.7048,20258563.13867585,0
+RF.US,D,20161129,000000,10.7468,10.9025,10.6454,10.7877,22243825.32664271,0
+RF.US,D,20161130,000000,11.0281,11.1664,10.9863,11.0827,28500475.997668307,0
+RF.US,D,20161201,000000,11.1382,11.3788,11.0914,11.3261,32939220.679399095,0
+RF.US,D,20161202,000000,11.296,11.3096,11.1226,11.2464,27045746.020717982,0
+RF.US,D,20161205,000000,11.4021,11.482,11.3261,11.4742,31311600.93879622,0
+RF.US,D,20161206,000000,11.5569,11.6797,11.3954,11.6554,29551927.275268532,0
+RF.US,D,20161207,000000,11.6446,11.9046,11.5949,11.8881,33273579.848620463,0
+RF.US,D,20161208,000000,11.9319,12.1131,11.8238,11.965,36133619.69695472,0
+RF.US,D,20161209,000000,12.0215,12.0215,11.8082,12.0039,27408598.58289092,0
+RF.US,D,20161212,000000,11.9144,12.0868,11.7585,11.8082,33440490.404834773,0
+RF.US,D,20161213,000000,11.8492,11.9046,11.5765,11.7498,26876839.314879417,0
+RF.US,D,20161214,000000,11.6359,12.1131,11.4703,11.7926,41596592.44701812,0
+RF.US,D,20161215,000000,11.9728,12.0946,11.7926,11.9387,28816308.146491636,0
+RF.US,D,20161216,000000,11.9885,12.0625,11.6359,11.6768,48961908.1100813,0
+RF.US,D,20161219,000000,11.668,11.7946,11.5677,11.7449,24502147.228987277,0
+RF.US,D,20161220,000000,11.8395,12.0702,11.7995,11.9885,25223861.080912504,0
+RF.US,D,20161221,000000,11.9806,12.0039,11.8666,11.9485,13014976.663732093,0
+RF.US,D,20161222,000000,11.9582,12.0342,11.8609,11.965,13572854.276301384,0
+RF.US,D,20161223,000000,11.9728,12.0293,11.8813,11.9728,10426973.8111404,0
+RF.US,D,20161227,000000,12.0039,12.0742,11.9611,12.0381,11923049.961309696,0
+RF.US,D,20161228,000000,12.0458,12.0555,11.7995,11.8666,14939968.276444396,0
+RF.US,D,20161229,000000,11.8813,11.9144,11.6105,11.6514,16469254.031099342,0
+RF.US,D,20161230,000000,11.6992,11.8959,11.6456,11.8082,21835522.36797851,0
+RF.US,D,20170103,000000,11.9728,12.1043,11.6992,11.8666,19374944.506983403,0
+RF.US,D,20170104,000000,11.9485,12.0779,11.8959,12.0215,11869289.462502263,0
+RF.US,D,20170105,000000,11.9582,12.0742,11.6835,11.8666,15464017.108488485,0
+RF.US,D,20170106,000000,11.965,12.0293,11.8395,11.9046,9965341.6205619,0
+RF.US,D,20170109,000000,11.7926,11.892,11.6835,11.8161,11602364.006278636,0
+RF.US,D,20170110,000000,11.8881,12.0625,11.7742,11.9728,19195194.519240554,0
+RF.US,D,20170111,000000,11.8395,11.9387,11.7401,11.9387,18706374.031475678,0
+RF.US,D,20170112,000000,11.8813,11.8959,11.6446,11.8666,19084099.140534405,0
+RF.US,D,20170113,000000,11.9582,12.2747,11.9582,12.0702,32333326.632318713,0
+RF.US,D,20170117,000000,11.9319,11.9319,11.3125,11.3291,31647961.391770996,0
+RF.US,D,20170118,000000,11.4109,11.5452,11.2229,11.5395,25086865.04474827,0
+RF.US,D,20170119,000000,11.5765,11.7585,11.4372,11.4937,15539511.405098855,0
+RF.US,D,20170120,000000,11.4859,11.6261,11.4294,11.5452,24365653.3107066,0
+RF.US,D,20170123,000000,11.4206,11.5765,11.3291,11.4372,16035794.863780279,0
+RF.US,D,20170124,000000,11.4771,11.7926,11.4664,11.7069,19653085.982926864,0
+RF.US,D,20170125,000000,11.8813,12.0458,11.8161,12.0215,18099809.467058055,0
+RF.US,D,20170126,000000,12.0458,12.1793,11.965,12.0868,16046839.403568937,0
+RF.US,D,20170127,000000,12.0555,12.0625,11.8813,11.9582,11385041.430639783,0
+RF.US,D,20170130,000000,11.8395,11.9387,11.6835,11.8813,19603649.44814411,0
+RF.US,D,20170131,000000,11.8395,12.0332,11.7449,11.8492,18627718.137803108,0
+RF.US,D,20170201,000000,11.965,12.1208,11.8735,11.8881,17527128.104941837,0
+RF.US,D,20170202,000000,11.7498,11.8638,11.6768,11.7167,15483145.848886944,0
+RF.US,D,20170203,000000,11.9387,12.0965,11.8082,12.0215,17331431.510382406,0
+RF.US,D,20170206,000000,11.9387,12.1208,11.9046,12.0293,12661928.235615002,0
+RF.US,D,20170207,000000,12.0868,12.2182,11.9728,11.9885,20512973.64036832,0
+RF.US,D,20170208,000000,11.8666,11.9319,11.7069,11.9144,17541512.90950571,0
+RF.US,D,20170209,000000,11.9962,12.3263,11.965,12.3263,20774384.01447946,0
+RF.US,D,20170210,000000,12.3428,12.4724,12.2591,12.3263,21281804.42728354,0
+RF.US,D,20170213,000000,12.4345,12.6146,12.4345,12.4579,14273714.320253972,0
+RF.US,D,20170214,000000,12.4666,12.8035,12.4247,12.7363,15192332.314042795,0
+RF.US,D,20170215,000000,12.8687,12.8766,12.6233,12.7957,17554366.716597933,0
+RF.US,D,20170216,000000,12.8435,12.8435,12.5971,12.8211,23286390.452576205,0
+RF.US,D,20170217,000000,12.6477,12.6672,12.5065,12.6477,13991162.626906812,0
+RF.US,D,20170221,000000,12.7402,12.8035,12.6009,12.6876,14420857.450337425,0
+RF.US,D,20170222,000000,12.5698,12.712,12.5562,12.5971,16615533.600568859,0
+RF.US,D,20170223,000000,12.6146,12.6477,12.3896,12.6146,18473013.461512074,0
+RF.US,D,20170224,000000,12.4666,12.5737,12.3896,12.4997,18626088.56503941,0
+RF.US,D,20170227,000000,12.5231,12.6312,12.4724,12.5873,12091258.425509492,0
+RF.US,D,20170228,000000,12.5406,12.5785,12.4345,12.5562,16230613.522162093,0
+RF.US,D,20170301,000000,12.8346,13.1639,12.8269,13.081,26258295.799069703,0
+RF.US,D,20170302,000000,13.1639,13.1804,12.5873,12.5971,23477152.12167805,0
+RF.US,D,20170303,000000,12.6233,12.7451,12.5873,12.6312,21257233.509413756,0
+RF.US,D,20170306,000000,12.5152,12.5698,12.3779,12.5231,16467974.60598086,0
+RF.US,D,20170307,000000,12.5231,12.638,12.4345,12.5406,14048941.095609562,0
+RF.US,D,20170308,000000,12.7656,12.8503,12.5376,12.5591,19348182.342562024,0
+RF.US,D,20170309,000000,12.5922,12.7656,12.4948,12.5523,14459374.718096208,0
+RF.US,D,20170310,000000,12.635,12.6604,12.2972,12.4948,16648016.212289399,0
+RF.US,D,20170313,000000,12.5376,12.5669,12.3779,12.486,10548778.98437848,0
+RF.US,D,20170314,000000,12.4003,12.4696,12.1813,12.4616,14031263.260261782,0
+RF.US,D,20170315,000000,12.5446,12.6759,12.3293,12.3839,31813239.294744115,0
+RF.US,D,20170316,000000,12.4773,12.5785,12.3779,12.4285,21889309.564259596,0
+RF.US,D,20170317,000000,12.4285,12.4724,12.2212,12.4285,41890577.84718483,0
+RF.US,D,20170320,000000,12.3712,12.4616,12.2543,12.2874,18734823.270913433,0
+RF.US,D,20170321,000000,12.3642,12.4003,11.5589,11.6446,32811933.282478184,0
+RF.US,D,20170322,000000,11.5677,11.817,11.3368,11.7079,28666761.216887057,0
+RF.US,D,20170323,000000,11.6592,12.0059,11.6105,11.7508,21991917.199762397,0
+RF.US,D,20170324,000000,11.8248,11.8725,11.5638,11.7508,17998064.365344387,0
+RF.US,D,20170327,000000,11.4362,11.6778,11.2385,11.6261,22493652.07734762,0
+RF.US,D,20170328,000000,11.6183,11.9738,11.5949,11.8891,17845157.66127073,0
+RF.US,D,20170329,000000,11.8968,11.9299,11.7313,11.817,13038340.034298727,0
+RF.US,D,20170330,000000,11.817,12.1948,11.8004,12.1228,15871317.885038251,0
+RF.US,D,20170331,000000,12.0478,12.1384,11.9601,11.9982,15636045.365177741,0
+RF.US,D,20170403,000000,12.0235,12.0809,11.7956,12.04,20472016.634181254,0
+RF.US,D,20170404,000000,11.9406,12.0478,11.8891,12.0235,12115156.772390367,0
+RF.US,D,20170405,000000,12.2777,12.3136,11.8502,11.8676,23426156.865121108,0
+RF.US,D,20170406,000000,11.8502,12.0575,11.7274,11.9982,17151792.419840563,0
+RF.US,D,20170407,000000,11.8832,12.0059,11.7956,11.9242,16944510.148223247,0
+RF.US,D,20170410,000000,11.8968,11.9982,11.7041,11.7449,13967432.67948064,0
+RF.US,D,20170411,000000,11.6446,11.7362,11.5209,11.7002,21594176.172695108,0
+RF.US,D,20170412,000000,11.6924,11.7595,11.4411,11.5297,22450031.48467757,0
+RF.US,D,20170413,000000,11.4694,11.6212,11.2882,11.296,20451415.425387613,0
+RF.US,D,20170417,000000,11.3281,11.6105,11.2152,11.5521,22439507.545639478,0
+RF.US,D,20170418,000000,11.2297,11.3895,10.7361,11.0164,48162637.06823526,0
+RF.US,D,20170419,000000,11.1226,11.1985,10.9668,11.0341,35307029.95102959,0
+RF.US,D,20170420,000000,11.1567,11.2842,11.0817,11.2648,29819232.65708954,0
+RF.US,D,20170421,000000,11.222,11.3115,11.0408,11.1226,22415109.134527728,0
+RF.US,D,20170424,000000,11.4771,11.6028,11.3368,11.4041,32168102.12429393,0
+RF.US,D,20170425,000000,11.5521,11.5677,11.3564,11.4459,33536464.744778443,0
+RF.US,D,20170426,000000,11.4362,11.6835,11.4197,11.5765,23079714.00826263,0
+RF.US,D,20170427,000000,11.5765,11.5949,11.2472,11.3895,23409416.52185528,0
+RF.US,D,20170428,000000,11.4041,11.4937,11.3466,11.3564,17064416.72030125,0
+RF.US,D,20170501,000000,11.3962,11.556,11.3057,11.4538,18475489.138848536,0
+RF.US,D,20170502,000000,11.4859,11.5209,11.3194,11.4284,18607724.809964877,0
+RF.US,D,20170503,000000,11.3466,11.668,11.3194,11.6592,22745420.555901613,0
+RF.US,D,20170504,000000,11.967,12.0137,11.7508,11.7839,25548509.557238884,0
+RF.US,D,20170505,000000,11.8082,11.8404,11.7176,11.7926,13462673.799506858,0
+RF.US,D,20170508,000000,11.7449,11.9202,11.7002,11.8502,14066352.983039482,0
+RF.US,D,20170509,000000,11.8676,11.9815,11.6835,11.7362,13628298.769647697,0
+RF.US,D,20170510,000000,11.6924,11.8676,11.6359,11.8502,20221344.805729408,0
+RF.US,D,20170511,000000,11.7926,11.8968,11.6514,11.7079,16195568.979726072,0
+RF.US,D,20170512,000000,11.6028,11.6778,11.4694,11.668,15946483.597347906,0
+RF.US,D,20170515,000000,11.7176,11.8404,11.7176,11.8404,12448392.594034925,0
+RF.US,D,20170516,000000,11.8502,12.0643,11.8082,12.0059,20888705.6802813,0
+RF.US,D,20170517,000000,11.7002,11.7839,11.4362,11.5395,48305847.454976596,0
+RF.US,D,20170518,000000,11.5297,11.7079,11.4459,11.5677,24001536.725803673,0
+RF.US,D,20170519,000000,11.6183,11.7839,11.5862,11.6359,16670750.138556128,0
+RF.US,D,20170522,000000,11.668,11.7274,11.5395,11.6183,14577925.87993605,0
+RF.US,D,20170523,000000,11.6359,12.0137,11.5949,11.9504,18855467.104014855,0
+RF.US,D,20170524,000000,11.9406,11.9601,11.7079,11.7839,24008402.084024146,0
+RF.US,D,20170525,000000,11.8248,11.8891,11.7002,11.7926,21816653.4145419,0
+RF.US,D,20170526,000000,11.7595,11.8288,11.6592,11.668,14595546.213032175,0
+RF.US,D,20170530,000000,11.6105,11.6145,11.4197,11.5395,19560615.173083954,0
+RF.US,D,20170531,000000,11.5677,11.5862,11.2297,11.4284,38086007.025691636,0
+RF.US,D,20170601,000000,11.5024,11.5112,11.2561,11.3895,32755707.374593623,0
+RF.US,D,20170602,000000,11.2472,11.2842,11.1226,11.1811,29164607.504645996,0
+RF.US,D,20170605,000000,11.1732,11.296,11.1567,11.1732,18760833.79874771,0
+RF.US,D,20170606,000000,11.1002,11.1811,10.9502,11.147,20308618.84950019,0
+RF.US,D,20170607,000000,11.2152,11.3709,11.147,11.2824,16789417.331728175,0
+RF.US,D,20170608,000000,11.2571,11.8043,11.2307,11.6466,27818845.323056877,0
+RF.US,D,20170609,000000,11.7401,12.0361,11.7303,11.9553,20637318.15415053,0
+RF.US,D,20170612,000000,11.9855,12.192,11.7878,11.9202,30428289.32805897,0
+RF.US,D,20170613,000000,12.0186,12.1072,11.8871,11.9699,20493974.280037876,0
+RF.US,D,20170614,000000,11.8725,12.0615,11.7031,12.0361,19623802.96082836,0
+RF.US,D,20170615,000000,11.9553,12.1345,11.9182,11.9553,15440143.405430619,0
+RF.US,D,20170616,000000,11.9289,11.9855,11.8638,11.9202,27301946.280019153,0
+RF.US,D,20170619,000000,11.9942,12.1442,11.9631,12.0361,12147149.588139368,0
+RF.US,D,20170620,000000,11.9942,11.9942,11.8278,11.8442,16779023.799583927,0
+RF.US,D,20170621,000000,11.8539,11.8725,11.5794,11.5891,16467386.234718287,0
+RF.US,D,20170622,000000,11.5541,11.6436,11.4294,11.4878,14201198.845689455,0
+RF.US,D,20170623,000000,11.5472,11.5696,11.1732,11.2648,28393559.80053034,0
+RF.US,D,20170626,000000,11.2824,11.4956,11.2482,11.4118,24857099.392393596,0
+RF.US,D,20170627,000000,11.5131,11.6621,11.4557,11.6202,27536058.486569855,0
+RF.US,D,20170628,000000,11.7118,11.8355,11.6544,11.6942,25270923.594127312,0
+RF.US,D,20170629,000000,12.1442,12.3273,12.0186,12.1696,39087399.51199104,0
+RF.US,D,20170630,000000,12.2279,12.2942,12.0099,12.1519,16206698.74606791,0
+RF.US,D,20170703,000000,12.2591,12.4267,12.188,12.3535,11283401.065171111,0
+RF.US,D,20170705,000000,12.3692,12.3993,12.1851,12.3273,17303770.873264745,0
+RF.US,D,20170706,000000,12.3176,12.4267,12.192,12.2115,14006840.205327015,0
+RF.US,D,20170707,000000,12.2845,12.3029,12.0906,12.192,16322958.032414483,0
+RF.US,D,20170710,000000,12.1696,12.2942,12.1198,12.2446,11111358.432918176,0
+RF.US,D,20170711,000000,12.2533,12.3313,12.1783,12.2446,13043574.792930694,0
+RF.US,D,20170712,000000,12.1696,12.2533,12.0858,12.1442,13675308.914738987,0
+RF.US,D,20170713,000000,12.1851,12.3273,12.1267,12.3029,18995207.845911935,0
+RF.US,D,20170714,000000,12.1267,12.2533,11.9855,12.1851,13278761.059412187,0
+RF.US,D,20170717,000000,12.1783,12.2679,12.0692,12.2017,10295202.265348796,0
+RF.US,D,20170718,000000,12.0779,12.1783,11.9699,12.0692,12017004.53463295,0
+RF.US,D,20170719,000000,12.0858,12.1442,11.9018,12.0099,17435631.752913874,0
+RF.US,D,20170720,000000,12.0361,12.0692,11.8539,11.8793,22117550.38009659,0
+RF.US,D,20170721,000000,11.8043,11.9242,11.6291,11.8111,23823180.140857805,0
+RF.US,D,20170724,000000,11.8355,12.0099,11.8043,11.9553,17419713.897223637,0
+RF.US,D,20170725,000000,12.0779,12.2591,12.0361,12.0858,22161431.786555346,0
+RF.US,D,20170726,000000,12.1851,12.2446,11.9553,11.9942,26219006.358205155,0
+RF.US,D,20170727,000000,12.0099,12.0313,11.8725,11.9456,23027013.193822313,0
+RF.US,D,20170728,000000,11.9553,12.0779,11.8871,12.0361,19967822.508473888,0
+RF.US,D,20170731,000000,12.0858,12.1851,12.0742,12.1198,16207563.333507681,0
+RF.US,D,20170801,000000,12.1851,12.2591,12.1033,12.192,19424070.94033244,0
+RF.US,D,20170802,000000,12.2017,12.3273,12.1519,12.3107,16489711.484261293,0
+RF.US,D,20170803,000000,12.3273,12.4218,12.2358,12.3692,21762775.857577454,0
+RF.US,D,20170804,000000,12.4841,12.6837,12.2942,12.3993,39177412.100537635,0
+RF.US,D,20170807,000000,12.4442,12.4509,12.3341,12.3438,11619155.690842152,0
+RF.US,D,20170808,000000,12.3176,12.5436,12.3029,12.3341,20301090.16172228,0
+RF.US,D,20170809,000000,12.2279,12.2992,12.1121,12.1851,15478097.972575668,0
+RF.US,D,20170810,000000,12.0858,12.1198,11.8442,11.8725,16499420.12350462,0
+RF.US,D,20170811,000000,11.8355,11.9553,11.6202,11.6797,22577556.078390006,0
+RF.US,D,20170814,000000,11.8043,12.0099,11.8043,11.9631,14499540.04148467,0
+RF.US,D,20170815,000000,12.1121,12.1783,12.0099,12.0186,12678602.86202048,0
+RF.US,D,20170816,000000,12.0692,12.1198,11.8871,11.9018,13138290.244273528,0
+RF.US,D,20170817,000000,11.8539,11.9553,11.5891,11.6125,16818711.648911845,0
+RF.US,D,20170818,000000,11.5472,11.8111,11.5317,11.6709,17098243.447175812,0
+RF.US,D,20170821,000000,11.6709,11.6797,11.5696,11.6544,11195737.85436944,0
+RF.US,D,20170822,000000,11.7118,11.8676,11.7109,11.8199,12518616.193106173,0
+RF.US,D,20170823,000000,11.7303,12.0099,11.7031,11.8793,15514267.916240169,0
+RF.US,D,20170824,000000,11.9358,12.0099,11.8832,11.9942,11749025.554996185,0
+RF.US,D,20170825,000000,12.0361,12.1033,11.9786,11.9942,9078998.81965518,0
+RF.US,D,20170828,000000,12.0021,12.0448,11.8355,11.8638,18506178.912481874,0
+RF.US,D,20170829,000000,11.7031,11.7946,11.5979,11.7546,16652374.061570598,0
+RF.US,D,20170830,000000,11.7635,11.8754,11.7449,11.8199,11615182.901287494,0
+RF.US,D,20170831,000000,11.8539,11.8725,11.7118,11.7118,12476094.304188905,0
+RF.US,D,20170901,000000,11.7303,11.9202,11.7118,11.8111,9714950.11559129,0
+RF.US,D,20170905,000000,11.7401,11.7401,11.2892,11.3204,17092156.423015073,0
+RF.US,D,20170906,000000,11.3817,11.4118,11.2648,11.3067,11724837.643202297,0
+RF.US,D,20170907,000000,11.2892,11.3729,10.8841,11.0048,13313234.686626807,0
+RF.US,D,20170908,000000,10.9805,11.1888,10.9717,11.0798,14676032.937352806,0
+RF.US,D,20170911,000000,11.2297,11.3992,11.1801,11.2969,15891764.043115035,0
+RF.US,D,20170912,000000,11.3475,11.5862,11.3291,11.4489,14101378.015782665,0
+RF.US,D,20170913,000000,11.4225,11.5638,11.3992,11.4801,13794602.471733445,0
+RF.US,D,20170914,000000,11.4801,11.6076,11.4225,11.4391,16410209.486014938,0
+RF.US,D,20170915,000000,11.4225,11.5054,11.4061,11.4888,16099367.71125021,0
+RF.US,D,20170918,000000,11.5414,11.7732,11.5054,11.7148,14989022.831979116,0
+RF.US,D,20170919,000000,11.6962,11.8385,11.6738,11.8228,15074590.291040689,0
+RF.US,D,20170920,000000,11.8073,11.9815,11.6319,11.9601,18802130.68431964,0
+RF.US,D,20170921,000000,11.8891,12.0829,11.8891,12.0595,10920586.495556999,0
+RF.US,D,20170922,000000,11.9903,12.0595,11.9406,12.0498,12041856.802809088,0
+RF.US,D,20170925,000000,12.0069,12.1676,12.0069,12.0994,13726543.421739116,0
+RF.US,D,20170926,000000,12.116,12.342,12.0916,12.2922,15400680.43098323,0
+RF.US,D,20170927,000000,12.4831,12.6847,12.416,12.5727,15278817.755492471,0
+RF.US,D,20170928,000000,12.5999,12.6692,12.4705,12.5669,13250421.690349609,0
+RF.US,D,20170929,000000,12.5727,12.8094,12.5669,12.7256,12080660.5550044,0
+RF.US,D,20171002,000000,12.6097,12.7344,12.5269,12.7256,15834302.86362682,0
+RF.US,D,20171003,000000,12.7422,12.7938,12.5825,12.6769,11645214.479495604,0
+RF.US,D,20171004,000000,12.635,12.6936,12.5727,12.6097,11270177.600741858,0
+RF.US,D,20171005,000000,12.6176,12.7723,12.5366,12.7606,11109260.627527434,0
+RF.US,D,20171006,000000,12.8435,12.935,12.6692,12.709,16208964.950912338,0
+RF.US,D,20171009,000000,12.6526,12.673,12.5366,12.5436,11226140.116740411,0
+RF.US,D,20171010,000000,12.5366,12.6847,12.5269,12.6692,11429727.86863397,0
+RF.US,D,20171011,000000,12.635,12.6438,12.4598,12.5669,16111274.784826973,0
+RF.US,D,20171012,000000,12.5999,12.6604,12.4305,12.4598,12563274.906799857,0
+RF.US,D,20171013,000000,12.4071,12.5095,12.2172,12.3906,11646640.740723273,0
+RF.US,D,20171016,000000,12.4071,12.5182,12.3993,12.5017,8135488.511478816,0
+RF.US,D,20171017,000000,12.5017,12.5366,12.3253,12.3517,10129802.170088692,0
+RF.US,D,20171018,000000,12.4257,12.5017,12.342,12.4499,8629726.53289149,0
+RF.US,D,20171019,000000,12.3331,12.5581,12.267,12.5095,12553314.695201324,0
+RF.US,D,20171020,000000,12.6847,12.7422,12.6049,12.7178,12344743.757032024,0
+RF.US,D,20171023,000000,12.7606,12.8094,12.5825,12.635,19625417.131202545,0
+RF.US,D,20171024,000000,12.5825,12.9691,12.5436,12.9009,24236843.130919676,0
+RF.US,D,20171025,000000,12.9077,13.2087,12.8532,13.009,23174250.79189245,0
+RF.US,D,20171026,000000,13.0363,13.268,13.0363,13.2126,22004668.324259244,0
+RF.US,D,20171027,000000,13.16,13.2447,13.1103,13.1366,14238444.902936403,0
+RF.US,D,20171030,000000,13.0363,13.1279,12.9789,13.0363,12583366.80992708,0
+RF.US,D,20171031,000000,13.0275,13.0967,12.935,12.935,14893761.109236874,0
+RF.US,D,20171101,000000,12.9837,13.1766,12.9535,13.0022,11022618.081708219,0
+RF.US,D,20171102,000000,12.9535,13.1687,12.8025,13.1279,18001065.777560573,0
+RF.US,D,20171103,000000,13.0616,13.2759,13.046,13.2126,15300817.501213275,0
+RF.US,D,20171106,000000,13.1853,13.3041,13.1444,13.268,11483983.297543123,0
+RF.US,D,20171107,000000,13.2524,13.343,12.9009,12.9273,19179214.02716746,0
+RF.US,D,20171108,000000,12.8775,12.9535,12.7003,12.8346,15858242.283544013,0
+RF.US,D,20171109,000000,12.7509,12.9273,12.6176,12.7676,19900544.873018824,0
+RF.US,D,20171110,000000,12.8192,12.9009,12.6692,12.6769,14205027.87961242,0
+RF.US,D,20171113,000000,12.6273,12.9437,12.5825,12.9009,15184622.904900199,0
+RF.US,D,20171114,000000,12.861,13.16,12.8346,13.1103,15023787.050934613,0
+RF.US,D,20171115,000000,13.009,13.2846,12.935,13.2038,19321942.83254389,0
+RF.US,D,20171116,000000,13.3596,13.3596,13.0753,13.119,20883263.502809983,0
+RF.US,D,20171117,000000,13.0363,13.2759,12.9837,13.2038,13058045.850873578,0
+RF.US,D,20171120,000000,13.2038,13.3041,13.1522,13.2524,13466793.425170701,0
+RF.US,D,20171121,000000,13.2846,13.2944,13.0753,13.084,16315025.802044038,0
+RF.US,D,20171122,000000,13.1444,13.1444,12.9837,13.0022,11507924.771112999,0
+RF.US,D,20171124,000000,13.0363,13.0927,12.9924,13.009,4173138.6968371426,0
+RF.US,D,20171127,000000,13.046,13.0616,12.9273,12.9691,9472858.444677103,0
+RF.US,D,20171128,000000,13.009,13.3869,12.9924,13.3694,17441613.01400276,0
+RF.US,D,20171129,000000,13.8436,13.9459,13.8436,13.8436,21608916.259034373,0
+RF.US,D,20171130,000000,13.938,14.1572,13.8134,13.8612,23592284.97997133,0
+RF.US,D,20171201,000000,13.87,13.98,13.4123,13.9118,19519255.651129175,0
+RF.US,D,20171204,000000,14.2049,14.3062,14.0832,14.165,19779252.08592364,0
+RF.US,D,20171205,000000,14.24,14.3481,14.0219,14.0977,14264792.229679069,0
+RF.US,D,20171206,000000,14.0374,14.2049,13.9721,14.0219,10133374.497526888,0
+RF.US,D,20171207,000000,13.9878,14.2654,13.9255,14.2566,11742384.044830406,0
+RF.US,D,20171208,000000,14.2906,14.3783,14.1924,14.3501,9930374.090070678,0
+RF.US,D,20171211,000000,14.3247,14.4271,14.2147,14.2654,9299266.332083985,0
+RF.US,D,20171212,000000,14.3666,14.6052,14.316,14.5429,12945517.023158941,0
+RF.US,D,20171213,000000,14.3501,14.6217,14.3501,14.3501,14741960.29669886,0
+RF.US,D,20171214,000000,14.3822,14.4318,14.1388,14.2058,13014612.140524216,0
+RF.US,D,20171215,000000,14.2808,14.5175,14.2147,14.3822,28588128.940210648,0
+RF.US,D,20171218,000000,14.4844,14.6266,14.4689,14.5594,12812113.850951977,0
+RF.US,D,20171219,000000,14.6091,14.6802,14.4747,14.5351,12700666.270949967,0
+RF.US,D,20171220,000000,14.6841,14.7279,14.3578,14.4922,10362171.853021804,0
+RF.US,D,20171221,000000,14.7007,14.7698,14.5915,14.6929,8965386.690575946,0
+RF.US,D,20171222,000000,14.7522,14.7522,14.5351,14.6762,6309343.270857641,0
+RF.US,D,20171226,000000,14.6762,14.7698,14.5001,14.5751,4733962.273022624,0
+RF.US,D,20171227,000000,14.6354,14.6354,14.4689,14.5351,6381048.579756959,0
+RF.US,D,20171228,000000,14.5751,14.6451,14.4922,14.6003,5221497.174712396,0
+RF.US,D,20171229,000000,14.6627,14.6715,14.5127,14.5175,7210092.439673852,0
+RF.US,D,20180102,000000,14.6091,14.6538,14.4844,14.5915,11844757.564018153,0
+RF.US,D,20180103,000000,14.5594,14.6762,14.5225,14.6169,9908923.69622678,0
+RF.US,D,20180104,000000,14.7377,14.8964,14.7007,14.7377,12309056.421558248,0
+RF.US,D,20180105,000000,14.7874,14.8185,14.5594,14.6929,12813760.879756847,0
+RF.US,D,20180108,000000,14.6627,14.7181,14.5594,14.6762,9870348.926215628,0
+RF.US,D,20180109,000000,14.7007,15.0561,14.7007,14.9354,10915499.59986107,0
+RF.US,D,20180110,000000,14.9889,15.3424,14.9529,15.1876,12072223.126271885,0
+RF.US,D,20180111,000000,15.2324,15.3502,15.1719,15.2888,7536134.318797422,0
+RF.US,D,20180112,000000,15.3814,15.433,15.2888,15.357,8431387.915193675,0
+RF.US,D,20180116,000000,15.433,15.4836,15.1662,15.2577,11615576.175621709,0
+RF.US,D,20180117,000000,15.2986,15.4759,15.0386,15.4262,11990940.61184932,0
+RF.US,D,20180118,000000,15.4184,15.584,15.2051,15.2509,13895724.290103214,0
+RF.US,D,20180119,000000,15.4184,15.7126,15.3668,15.6822,18109900.08555043,0
+RF.US,D,20180122,000000,15.877,16.104,15.7066,16.0963,16031580.770130774,0
+RF.US,D,20180123,000000,16.0465,16.365,15.9433,16.2667,20731894.983991858,0
+RF.US,D,20180124,000000,16.2802,16.4673,16.1965,16.323,21101001.94295338,0
+RF.US,D,20180125,000000,16.3903,16.4244,16.0669,16.0786,14047541.531855552,0
+RF.US,D,20180126,000000,16.182,16.2802,16.0631,16.2802,10095361.401303735,0
+RF.US,D,20180129,000000,16.2481,16.3816,16.1469,16.182,9529835.98914836,0
+RF.US,D,20180130,000000,16.0387,16.2306,16.0153,16.0865,7756931.673410293,0
+RF.US,D,20180131,000000,16.1137,16.323,16.0786,16.1566,10969311.439965172,0
+RF.US,D,20180201,000000,16.1215,16.4673,16.0865,16.4157,10473654.34510616,0
+RF.US,D,20180202,000000,16.1731,16.7166,16.1731,16.1731,16933367.033144582,0
+RF.US,D,20180205,000000,15.9784,16.2802,15.4262,15.5099,21016880.25481231,0
+RF.US,D,20180206,000000,15.1963,15.7699,14.8964,15.6822,24204844.154214673,0
+RF.US,D,20180207,000000,15.5849,16.1312,15.5509,15.9306,16708689.30331167,0
+RF.US,D,20180208,000000,15.9959,15.9959,15.0386,15.0386,19423604.76135706,0
+RF.US,D,20180209,000000,15.2509,15.4836,14.8029,15.3502,22359557.851284746,0
+RF.US,D,20180212,000000,15.4759,15.7632,15.357,15.5148,11098005.58842091,0
+RF.US,D,20180213,000000,15.4086,15.8653,15.3424,15.8362,14406509.611505527,0
+RF.US,D,20180214,000000,15.7866,16.3076,15.7358,16.2734,20187518.078854848,0
+RF.US,D,20180215,000000,16.3737,16.4361,16.1566,16.365,10261420.718815915,0
+RF.US,D,20180216,000000,16.2881,16.5247,16.2667,16.3416,9372093.961733574,0
+RF.US,D,20180220,000000,16.323,16.5247,16.2229,16.2979,8188278.659775036,0
+RF.US,D,20180221,000000,16.2802,16.7,16.2734,16.4837,11768343.231366998,0
+RF.US,D,20180222,000000,16.5676,16.6436,16.1683,16.2229,14428114.029240454,0
+RF.US,D,20180223,000000,16.2881,16.5159,16.1731,16.5072,10853497.79607531,0
+RF.US,D,20180226,000000,16.5919,16.6689,16.4673,16.6347,13439242.658429231,0
+RF.US,D,20180227,000000,16.6513,16.885,16.4837,16.4837,13960430.753409293,0
+RF.US,D,20180228,000000,16.5423,16.6854,16.2979,16.3076,16861297.201036777,0
+RF.US,D,20180301,000000,16.3329,16.5286,16.0562,16.182,14798209.821580606,0
+RF.US,D,20180302,000000,16.0786,16.3903,15.8215,16.3552,11112244.583702447,0
+RF.US,D,20180305,000000,16.1469,16.6601,16.033,16.5676,8289760.894049253,0
+RF.US,D,20180306,000000,16.6347,16.7536,16.4244,16.7166,9278840.710526172,0
+RF.US,D,20180307,000000,16.5423,16.7623,16.4887,16.6932,7867939.771910883,0
+RF.US,D,20180308,000000,16.7536,16.8296,16.4195,16.6766,8847242.151806634,0
+RF.US,D,20180309,000000,16.811,16.997,16.6689,16.9707,12830694.266299369,0
+RF.US,D,20180312,000000,16.9523,17.0574,16.7623,16.811,10136437.519299787,0
+RF.US,D,20180313,000000,16.8763,16.8957,16.5831,16.6347,9773245.077740869,0
+RF.US,D,20180314,000000,16.7253,16.7253,16.3056,16.3719,12907608.6631814,0
+RF.US,D,20180315,000000,16.4829,16.4984,16.1985,16.3494,11495156.190573959,0
+RF.US,D,20180316,000000,16.3719,16.6347,16.3357,16.5666,27200311.04868066,0
+RF.US,D,20180319,000000,16.5413,16.6084,16.3494,16.4984,12679801.167890124,0
+RF.US,D,20180320,000000,16.5997,16.6689,16.3796,16.4234,12101859.376493096,0
+RF.US,D,20180321,000000,16.474,16.7302,16.3494,16.4829,7957738.780662933,0
+RF.US,D,20180322,000000,16.2783,16.3397,15.6725,15.7126,14590176.940202022,0
+RF.US,D,20180323,000000,15.7652,15.8733,15.1486,15.1983,15925541.48234357,0
+RF.US,D,20180326,000000,15.4699,15.9189,15.3561,15.8663,14669610.141110534,0
+RF.US,D,20180327,000000,15.9393,16.0173,15.3122,15.434,13566713.857192313,0
+RF.US,D,20180328,000000,15.4953,15.5459,15.1681,15.4271,18810296.004178286,0
+RF.US,D,20180329,000000,15.5459,15.7223,15.3755,15.6794,14587257.674060505,0
+RF.US,D,20180402,000000,15.6376,15.7019,15.0649,15.3259,15230825.964804396,0
+RF.US,D,20180403,000000,15.434,15.6209,15.2908,15.5275,9844030.35059981,0
+RF.US,D,20180404,000000,15.2733,15.8663,15.2528,15.8312,10467975.997669145,0
+RF.US,D,20180405,000000,15.9939,16.0251,15.7983,15.8995,8566583.925488764,0
+RF.US,D,20180406,000000,15.6872,15.7398,15.2032,15.3833,14654728.35279226,0
+RF.US,D,20180409,000000,15.5275,15.8995,15.509,15.5109,11719020.674263768,0
+RF.US,D,20180410,000000,15.7983,15.8225,15.6045,15.6969,12319281.554247795,0
+RF.US,D,20180411,000000,15.5459,15.731,15.4505,15.5459,11859236.836569728,0
+RF.US,D,20180412,000000,15.7066,16.1186,15.656,16.0173,12683158.888707533,0
+RF.US,D,20180413,000000,16.1284,16.1606,15.5275,15.6209,12657371.182102118,0
+RF.US,D,20180416,000000,15.7729,15.7778,15.4271,15.5878,12501691.021170305,0
+RF.US,D,20180417,000000,15.7126,15.7126,15.0347,15.1486,17842490.994310252,0
+RF.US,D,20180418,000000,15.2265,15.3434,15.0229,15.1145,18028551.854267523,0
+RF.US,D,20180419,000000,15.1584,15.3697,15.0815,15.3171,23565663.49070415,0
+RF.US,D,20180420,000000,15.1808,15.9393,15.1808,15.9393,22454789.7960738,0
+RF.US,D,20180423,000000,16.0008,16.0933,15.7086,15.9189,18428462.564541902,0
+RF.US,D,20180424,000000,16.0348,16.2286,15.7223,15.9276,18834635.88621255,0
+RF.US,D,20180425,000000,15.9393,16.179,15.7534,16.0534,16358509.826864239,0
+RF.US,D,20180426,000000,15.9393,16.0251,15.806,15.8733,13030741.522358159,0
+RF.US,D,20180427,000000,15.8312,16.0612,15.809,16.0348,10494708.384138353,0
+RF.US,D,20180430,000000,16.0758,16.1985,15.7816,15.7816,11836421.791054161,0
+RF.US,D,20180501,000000,15.7398,15.8868,15.5713,15.8225,11025477.791945394,0
+RF.US,D,20180502,000000,15.7652,15.883,15.5956,15.656,13564155.006955346,0
+RF.US,D,20180503,000000,15.5713,15.6638,15.2908,15.5459,12640993.308391487,0
+RF.US,D,20180504,000000,15.4116,15.8995,15.3434,15.7983,12159307.207244484,0
+RF.US,D,20180507,000000,15.8225,15.9276,15.6794,15.8225,9717716.384668121,0
+RF.US,D,20180508,000000,15.8576,16.1829,15.7913,16.0096,12464816.67491205,0
+RF.US,D,20180509,000000,16.0612,16.3796,16.0251,16.2199,10781073.709018964,0
+RF.US,D,20180510,000000,16.2121,16.439,16.1381,16.3133,9556869.235616961,0
+RF.US,D,20180511,000000,16.3719,16.4478,16.2413,16.3056,11632036.195407009,0
+RF.US,D,20180514,000000,16.363,16.3719,16.1459,16.2034,10603634.079636388,0
+RF.US,D,20180515,000000,16.256,16.4147,16.1936,16.363,15828876.088545008,0
+RF.US,D,20180516,000000,16.3133,16.3669,16.2034,16.2861,8664577.005225796,0
+RF.US,D,20180517,000000,16.2783,16.3397,16.1284,16.3056,9602742.68439512,0
+RF.US,D,20180518,000000,16.256,16.3056,16.1284,16.1459,10377334.99164847,0
+RF.US,D,20180521,000000,16.2121,16.2744,16.1576,16.1606,11076796.498672878,0
+RF.US,D,20180522,000000,16.1606,16.5413,16.1606,16.4147,12448823.86092898,0
+RF.US,D,20180523,000000,16.3133,16.4147,16.0719,16.2034,14389294.87465563,0
+RF.US,D,20180524,000000,16.1703,16.1829,15.8703,16.1536,10243299.294663085,0
+RF.US,D,20180525,000000,16.0679,16.1186,15.9491,16.0446,7831385.795345573,0
+RF.US,D,20180529,000000,15.8733,15.8733,15.1886,15.2821,16469654.493215395,0
+RF.US,D,20180530,000000,15.5791,15.6725,15.4242,15.5459,12803993.711433994,0
+RF.US,D,20180531,000000,15.5178,15.5956,15.3522,15.3921,15182913.239713494,0
+RF.US,D,20180601,000000,15.6463,15.7816,15.5956,15.6872,11214780.341388889,0
+RF.US,D,20180604,000000,15.7729,15.8312,15.6969,15.806,6478125.730757349,0
+RF.US,D,20180605,000000,15.7495,15.7953,15.6132,15.7223,6684452.0274265185,0
+RF.US,D,20180606,000000,15.8489,16.2861,15.8312,16.2462,14041483.25882217,0
+RF.US,D,20180607,000000,16.3222,16.3806,16.03,16.1606,8224661.15640876,0
+RF.US,D,20180608,000000,16.1526,16.2364,16.0631,16.2034,8953390.283142876,0
+RF.US,D,20180611,000000,16.2364,16.3104,15.9999,15.9999,11229395.154964482,0
+RF.US,D,20180612,000000,16.0602,16.2199,15.9705,16.0679,14662672.905073702,0
+RF.US,D,20180613,000000,16.0836,16.3222,15.9024,16.0173,14282832.534583064,0
+RF.US,D,20180614,000000,16.0437,16.0679,15.6939,15.7885,15144743.039121415,0
+RF.US,D,20180615,000000,15.6939,15.8304,15.5148,15.7632,21719263.081630915,0
+RF.US,D,20180618,000000,15.7885,15.9832,15.6326,15.8723,15846068.235223554,0
+RF.US,D,20180619,000000,15.7554,16.0836,15.7036,16.0679,12284538.898637816,0
+RF.US,D,20180620,000000,16.1606,16.2336,16.0241,16.0339,9986803.309491072,0
+RF.US,D,20180621,000000,15.9735,16.1526,15.804,16.0437,12528776.635762222,0
+RF.US,D,20180622,000000,16.1606,16.2034,15.6658,15.7096,14456369.19857568,0
+RF.US,D,20180625,000000,15.6356,15.7066,15.3726,15.5586,12682487.34454446,0
+RF.US,D,20180626,000000,15.5674,15.5966,15.2772,15.4164,11660509.051840924,0
+RF.US,D,20180627,000000,15.3648,15.4612,15.0902,15.1448,14533424.270611905,0
+RF.US,D,20180628,000000,15.2305,15.3648,15.0415,15.2558,14592009.82450175,0
+RF.US,D,20180629,000000,15.5012,15.5849,15.0678,15.0756,21841769.576984238,0
+RF.US,D,20180702,000000,14.9918,15.1836,14.9481,15.1701,15551481.115057452,0
+RF.US,D,20180703,000000,15.2022,15.2821,14.8721,14.8895,7167661.938265572,0
+RF.US,D,20180705,000000,14.9996,15.0162,14.7717,14.8048,13141495.994851574,0
+RF.US,D,20180706,000000,14.7717,14.9568,14.5868,14.9168,11607362.594943888,0
+RF.US,D,20180709,000000,14.9996,15.3308,14.9392,15.3219,13638803.19899295,0
+RF.US,D,20180710,000000,15.3805,15.4066,15.0502,15.1622,14658156.92459917,0
+RF.US,D,20180711,000000,15.0678,15.1759,14.9996,14.9996,9192733.141021097,0
+RF.US,D,20180712,000000,15.1087,15.1448,14.7386,14.8545,11880632.808638446,0
+RF.US,D,20180713,000000,14.8205,14.8205,14.4737,14.5915,22886790.870561365,0
+RF.US,D,20180716,000000,14.8458,14.8993,14.6266,14.8458,10196246.022881776,0
+RF.US,D,20180717,000000,14.8818,15.0591,14.8048,14.9568,11578270.56247042,0
+RF.US,D,20180718,000000,14.9305,15.3561,14.9305,15.3122,13284410.655721845,0
+RF.US,D,20180719,000000,15.1836,15.2469,14.9168,14.9392,15176763.57917092,0
+RF.US,D,20180720,000000,14.8379,15.2061,14.6451,15.1087,18891121.581058968,0
+RF.US,D,20180723,000000,15.135,15.5421,15.0551,15.4924,15413471.601692598,0
+RF.US,D,20180724,000000,15.5323,15.7096,15.4066,15.4924,20206362.38846844,0
+RF.US,D,20180725,000000,15.4398,15.58,15.3726,15.5099,15767070.408513442,0
+RF.US,D,20180726,000000,15.5323,15.7066,15.4476,15.5937,14289551.056695374,0
+RF.US,D,20180727,000000,15.618,15.7796,15.5509,15.7368,12200050.633636188,0
+RF.US,D,20180730,000000,15.7465,16.0203,15.7465,15.957,16253242.712182801,0
+RF.US,D,20180731,000000,16.0173,16.0524,15.7281,15.7796,14703343.426824236,0
+RF.US,D,20180801,000000,15.8479,16.2238,15.8205,15.9657,17196575.37947208,0
+RF.US,D,20180802,000000,15.8723,16.2725,15.8304,16.1703,13868977.528071346,0
+RF.US,D,20180803,000000,16.1606,16.3455,16.1,16.2286,12355739.009175673,0
+RF.US,D,20180806,000000,16.2121,16.331,16.0572,16.2121,12338588.962359274,0
+RF.US,D,20180807,000000,16.2861,16.4837,16.2364,16.3728,13628475.383709049,0
+RF.US,D,20180808,000000,16.4157,16.4837,16.2725,16.4244,10499292.135124894,0
+RF.US,D,20180809,000000,16.3806,16.4837,16.2909,16.3504,8261025.170175478,0
+RF.US,D,20180810,000000,16.1606,16.2959,16.0836,16.2199,10433917.208133237,0
+RF.US,D,20180813,000000,16.2199,16.3893,16.0631,16.0679,11202152.436004044,0
+RF.US,D,20180814,000000,16.0923,16.3504,16.0923,16.2783,12931748.31415713,0
+RF.US,D,20180815,000000,16.1371,16.2462,16.0679,16.1703,12080613.321011057,0
+RF.US,D,20180816,000000,16.2725,16.5257,16.2462,16.4487,11822582.231061827,0
+RF.US,D,20180817,000000,16.4157,16.5383,16.3679,16.5247,11877700.193760106,0
+RF.US,D,20180820,000000,16.475,16.5647,16.3806,16.5169,9787273.573705249,0
+RF.US,D,20180821,000000,16.5334,16.7087,16.4673,16.5686,11732715.45179858,0
+RF.US,D,20180822,000000,16.4984,16.6084,16.4322,16.5607,7242831.757879674,0
+RF.US,D,20180823,000000,16.5169,16.5433,16.326,16.399,6954789.62624192,0
+RF.US,D,20180824,000000,16.4837,16.4936,16.2959,16.331,9386056.74083791,0
+RF.US,D,20180827,000000,16.4069,16.623,16.3728,16.4837,10384113.069664096,0
+RF.US,D,20180828,000000,16.5433,16.5686,16.3893,16.5072,9582287.28488514,0
+RF.US,D,20180829,000000,16.5247,16.6367,16.3943,16.552,10959088.360927287,0
+RF.US,D,20180830,000000,16.5247,16.5607,16.3893,16.4069,9549043.795143792,0
+RF.US,D,20180831,000000,16.3222,16.552,16.2647,16.4984,9344838.920862442,0
+RF.US,D,20180904,000000,16.5433,16.6941,16.4673,16.6533,10476761.520394195,0
+RF.US,D,20180905,000000,16.661,16.9474,16.6367,16.8997,12665910.26660214,0
+RF.US,D,20180906,000000,16.8899,16.9337,16.7,16.7186,10057033.069517612,0
+RF.US,D,20180907,000000,16.8997,16.9094,16.6766,16.7458,10392428.306110442,0
+RF.US,D,20180910,000000,16.8227,16.8314,16.6601,16.6854,7782619.777900067,0
+RF.US,D,20180911,000000,16.6766,16.8947,16.6513,16.7789,10257875.088851988,0
+RF.US,D,20180912,000000,16.737,16.7906,16.3455,16.3533,13777380.547101708,0
+RF.US,D,20180913,000000,16.5052,16.5227,16.0622,16.1127,17328138.479598496,0
+RF.US,D,20180914,000000,16.1469,16.2822,16.1312,16.1975,13083602.521643473,0
+RF.US,D,20180917,000000,16.1975,16.2909,16.0699,16.2072,19078354.049412224,0
+RF.US,D,20180918,000000,16.1887,16.2238,16.0699,16.1469,13095438.74423073,0
+RF.US,D,20180919,000000,16.1731,16.4497,16.1409,16.3601,9969250.746907668,0
+RF.US,D,20180920,000000,16.4721,16.6932,16.4449,16.6436,10362940.945650076,0
+RF.US,D,20180921,000000,16.6513,16.6932,16.5189,16.5997,16892411.053782325,0
+RF.US,D,20180924,000000,16.5656,16.6513,16.4166,16.4721,9447218.601006297,0
+RF.US,D,20180925,000000,16.5724,16.6036,16.4293,16.4371,8983239.086333316,0
+RF.US,D,20180926,000000,16.514,16.5403,16.1469,16.1731,10852337.482765507,0
+RF.US,D,20180927,000000,16.1409,16.1469,15.8128,15.8312,16393492.759745276,0
+RF.US,D,20180928,000000,15.7563,15.8907,15.618,15.6706,15946922.052023798,0
+RF.US,D,20181001,000000,15.7563,15.7806,15.4378,15.4905,18255272.96771701,0
+RF.US,D,20181002,000000,15.508,15.6706,15.3814,15.4642,13946463.867001629,0
+RF.US,D,20181003,000000,15.5664,15.8489,15.5499,15.7729,14262810.455618493,0
+RF.US,D,20181004,000000,15.8401,16.1643,15.805,15.9393,13865314.839950403,0
+RF.US,D,20181005,000000,16.027,16.0699,15.7612,15.8312,10076120.736878332,0
+RF.US,D,20181008,000000,15.805,16.0729,15.7612,15.9589,9794492.160049045,0
+RF.US,D,20181009,000000,15.8995,15.9939,15.7894,15.8733,10255428.162641862,0
+RF.US,D,20181010,000000,15.8489,16.032,15.584,15.5995,14294233.382971926,0
+RF.US,D,20181011,000000,15.4905,15.6433,15.0989,15.1486,17746984.886994645,0
+RF.US,D,20181012,000000,15.3453,15.3716,14.4777,14.7639,23381885.264806647,0
+RF.US,D,20181015,000000,14.7639,14.9188,14.6548,14.6548,16285028.109092446,0
+RF.US,D,20181016,000000,14.7114,14.7639,14.4824,14.7026,17115110.090032157,0
+RF.US,D,20181017,000000,14.6548,14.9695,14.4582,14.7991,18074938.716014914,0
+RF.US,D,20181018,000000,14.7542,14.9422,14.5011,14.5517,15273809.925393717,0
+RF.US,D,20181019,000000,14.5155,14.7484,14.3705,14.4298,19897907.98401052,0
+RF.US,D,20181022,000000,14.4669,14.5761,13.9791,13.9946,24271496.45267315,0
+RF.US,D,20181023,000000,13.4141,14.0297,13.4141,13.9041,24711724.456575353,0
+RF.US,D,20181024,000000,13.8485,13.8621,13.1667,13.2019,34499189.01990554,0
+RF.US,D,20181025,000000,13.3382,13.9041,13.2613,13.7131,19221398.090350505,0
+RF.US,D,20181026,000000,13.5261,13.8583,13.4492,13.7131,18557026.3061038,0
+RF.US,D,20181029,000000,13.9342,14.2604,13.867,14.0297,18422670.239426386,0
+RF.US,D,20181030,000000,14.089,14.1699,13.757,14.1067,23604158.16829158,0
+RF.US,D,20181031,000000,14.2691,14.7308,14.2691,14.4904,25370513.388197567,0
+RF.US,D,20181101,000000,14.5517,14.7484,14.502,14.6948,16344339.628920544,0
+RF.US,D,20181102,000000,14.8477,15.0035,14.5672,14.7405,12028910.581382863,0
+RF.US,D,20181105,000000,14.7727,14.9012,14.6461,14.7902,9448901.568718635,0
+RF.US,D,20181106,000000,14.7542,15.0629,14.7162,15.0629,16701109.274238102,0
+RF.US,D,20181107,000000,15.0629,15.1136,14.6548,14.9597,15631519.116443878,0
+RF.US,D,20181108,000000,14.9012,15.2665,14.8672,15.0892,12308488.586814344,0
+RF.US,D,20181109,000000,15.0551,15.1808,14.6227,14.7211,20159226.970612466,0
+RF.US,D,20181112,000000,14.7114,14.8321,14.4298,14.4582,16217998.965515096,0
+RF.US,D,20181113,000000,14.4824,14.7114,14.4065,14.4124,14404554.534919625,0
+RF.US,D,20181114,000000,14.5155,14.614,13.7988,13.9791,19517521.342120472,0
+RF.US,D,20181115,000000,13.8329,14.1114,13.6956,14.0471,19884930.957806293,0
+RF.US,D,20181116,000000,13.9273,14.013,13.7667,13.8329,20415760.948343508,0
+RF.US,D,20181119,000000,13.8407,13.9946,13.6021,13.7725,22051983.43665509,0
+RF.US,D,20181120,000000,13.6371,13.6713,13.3499,13.5174,19171067.19017582,0
+RF.US,D,20181121,000000,13.6109,13.757,13.3626,13.5087,14783543.66670834,0
+RF.US,D,20181123,000000,13.3898,13.68,13.2953,13.6294,21068184.58597713,0
+RF.US,D,20181126,000000,13.8854,14.0374,13.7618,13.9527,17854438.11409852,0
+RF.US,D,20181127,000000,13.8583,14.0987,13.7988,13.8854,16730742.443980804,0
+RF.US,D,20181128,000000,13.9273,14.1027,13.7131,14.0297,17435268.25653183,0
+RF.US,D,20181129,000000,13.9108,13.9868,13.7706,13.8407,16609452.737364126,0
+RF.US,D,20181130,000000,13.8251,14.1221,13.7988,14.0471,23657352.88600779,0
+RF.US,D,20181203,000000,14.3287,14.388,14.0424,14.2001,18505383.122379944,0
+RF.US,D,20181204,000000,14.1164,14.1398,13.157,13.3139,20620435.082078848,0
+RF.US,D,20181206,000000,13.0703,13.1833,12.7616,13.1833,22873733.75193413,0
+RF.US,D,20181207,000000,13.1736,13.3537,12.7685,12.8376,16609848.065350004,0
+RF.US,D,20181210,000000,12.7529,12.7529,12.2045,12.3983,21638863.637515128,0
+RF.US,D,20181211,000000,12.5464,12.6662,12.1676,12.1998,20058894.781388618,0
+RF.US,D,20181212,000000,12.5396,12.5396,12.1754,12.2865,13699320.212472534,0
+RF.US,D,20181213,000000,12.2865,12.3049,11.7888,11.8745,15730751.575087078,0
+RF.US,D,20181214,000000,11.7362,11.9475,11.5462,11.6066,17771872.067253128,0
+RF.US,D,20181217,000000,11.4605,11.8569,11.4605,11.5404,17907976.818502914,0
+RF.US,D,20181218,000000,11.5794,11.8258,11.3067,11.4002,15789438.784745445,0
+RF.US,D,20181219,000000,11.3836,11.5891,10.9834,11.0622,24943286.027495746,0
+RF.US,D,20181220,000000,10.9834,11.3067,10.9688,11.1226,23493221.94760663,0
+RF.US,D,20181221,000000,11.0992,11.3242,11.0378,11.0807,36563437.739497334,0
+RF.US,D,20181224,000000,10.9688,11.0769,10.7964,10.8315,8507123.515899511,0
+RF.US,D,20181226,000000,10.8655,11.5404,10.6756,11.5404,18632468.23459167,0
+RF.US,D,20181227,000000,11.3739,11.5112,11.0662,11.5112,15624194.767027823,0
+RF.US,D,20181228,000000,11.5541,11.6992,11.4245,11.5024,14225377.516050855,0
+RF.US,D,20181231,000000,11.5541,11.6914,11.3574,11.5307,12418869.294666382,0
+RF.US,D,20190102,000000,11.3378,11.7888,11.2969,11.779,13116047.140805194,0
+RF.US,D,20190103,000000,11.7079,11.9611,11.6222,11.7615,14277547.461480262,0
+RF.US,D,20190104,000000,11.9922,12.2269,11.8968,12.19,19525575.764777094,0
+RF.US,D,20190107,000000,12.1676,12.5912,12.0799,12.3983,12676329.469394214,0
+RF.US,D,20190108,000000,12.5464,12.5776,12.2446,12.5299,12522786.133239832,0
+RF.US,D,20190109,000000,12.5776,12.7616,12.4705,12.6662,10210702.705262002,0
+RF.US,D,20190110,000000,12.6507,12.7957,12.5464,12.674,10822277.15343106,0
+RF.US,D,20190111,000000,12.6156,12.8376,12.5114,12.7354,10221599.382115642,0
+RF.US,D,20190114,000000,12.6156,12.9681,12.562,12.8902,9463911.7102797,0
+RF.US,D,20190115,000000,12.8463,13.0187,12.6829,13.0187,16339746.6365005,0
+RF.US,D,20190116,000000,13.1483,13.345,13.0626,13.269,14384371.24428321,0
+RF.US,D,20190117,000000,13.1833,13.4804,13.0557,13.4502,15684461.234978031,0
+RF.US,D,20190118,000000,13.3537,13.5777,12.8902,13.5281,25322293.642151468,0
+RF.US,D,20190122,000000,13.4327,13.5739,13.3051,13.4327,18725003.734468073,0
+RF.US,D,20190123,000000,13.4843,13.5456,13.1279,13.2427,14501275.377320219,0
+RF.US,D,20190124,000000,13.1649,13.4297,13.1414,13.3636,16742374.3282062,0
+RF.US,D,20190125,000000,13.5106,13.5924,13.3636,13.4843,11821288.430380683,0
+RF.US,D,20190128,000000,13.4151,13.5544,13.3537,13.5106,11588861.24519469,0
+RF.US,D,20190129,000000,13.5106,13.6236,13.3723,13.382,14602892.125791708,0
+RF.US,D,20190130,000000,13.4073,13.5456,13.2817,13.2953,13026216.300449107,0
+RF.US,D,20190131,000000,13.2106,13.3051,12.8649,13.0703,22873035.510296382,0
+RF.US,D,20190201,000000,13.2106,13.3537,13.0626,13.2106,14097065.346843146,0
+RF.US,D,20190204,000000,13.2009,13.382,13.1152,13.3304,9984989.934884686,0
+RF.US,D,20190205,000000,13.3139,13.3684,13.1873,13.2769,9218173.78045991,0
+RF.US,D,20190206,000000,13.2009,13.3537,13.1444,13.2769,8713246.501033058,0
+RF.US,D,20190207,000000,13.6741,14.0102,13.2009,13.3636,38036206.99452685,0
+RF.US,D,20190208,000000,13.3382,13.4151,13.1317,13.3051,14978301.742361002,0
+RF.US,D,20190211,000000,13.3636,13.4151,13.235,13.235,14098669.24895902,0
+RF.US,D,20190212,000000,13.3723,13.532,13.309,13.3304,17553150.95468711,0
+RF.US,D,20190213,000000,13.3908,13.4804,13.3216,13.4327,10403383.512042588,0
+RF.US,D,20190214,000000,13.2953,13.4677,13.16,13.3636,10039711.542770237,0
+RF.US,D,20190215,000000,13.5369,13.8124,13.459,13.7862,11523574.625232693,0
+RF.US,D,20190219,000000,13.7346,13.9585,13.6741,13.9069,10788736.910994051,0
+RF.US,D,20190220,000000,13.8631,14.1338,13.8203,14.0969,10504177.772937475,0
+RF.US,D,20190221,000000,14.1485,14.1485,13.9069,14.0005,9428971.904088883,0
+RF.US,D,20190222,000000,14.0354,14.0451,13.8495,13.9916,11970492.400120871,0
+RF.US,D,20190225,000000,14.087,14.2604,14.0705,14.1047,13770355.004034203,0
+RF.US,D,20190226,000000,14.02,14.1612,13.868,13.9585,12349141.652523706,0
+RF.US,D,20190227,000000,13.9761,14.3257,13.9761,14.2761,25038188.361160286,0
+RF.US,D,20190228,000000,14.2761,14.2945,14.087,14.1299,16354117.065501714,0
+RF.US,D,20190301,000000,14.2691,14.4075,14.0354,14.0541,16483570.038326392,0
+RF.US,D,20190304,000000,13.9235,14.2352,13.8291,13.9235,13339522.457464116,0
+RF.US,D,20190305,000000,13.9235,13.9585,13.6323,13.8817,14347306.935226774,0
+RF.US,D,20190306,000000,13.8291,13.9069,13.5777,13.5874,15202906.567551725,0
+RF.US,D,20190307,000000,13.5359,13.5505,13.307,13.4063,13409907.26820721,0
+RF.US,D,20190308,000000,13.2661,13.493,13.2243,13.4492,10016306.072340436,0
+RF.US,D,20190311,000000,13.5271,13.6294,13.422,13.5359,7710779.954802865,0
+RF.US,D,20190312,000000,13.5777,13.7141,13.4881,13.5777,12811247.209860545,0
+RF.US,D,20190313,000000,13.5953,13.8221,13.5544,13.7453,9512442.584585343,0
+RF.US,D,20190314,000000,13.7541,13.8747,13.7083,13.7267,8784360.358192103,0
+RF.US,D,20190315,000000,13.718,13.8485,13.6751,13.6829,14737877.636770047,0
+RF.US,D,20190318,000000,13.8057,13.9624,13.7453,13.8845,12062664.403615233,0
+RF.US,D,20190319,000000,13.9868,14.0228,13.5631,13.5874,11775354.398871846,0
+RF.US,D,20190320,000000,13.5184,13.5874,12.9963,13.006,14329828.304111695,0
+RF.US,D,20190321,000000,12.9545,12.9545,12.5192,12.5455,30979718.47373816,0
+RF.US,D,20190322,000000,12.4237,12.4237,11.6671,11.7625,33634144.64260346,0
+RF.US,D,20190325,000000,11.8589,12.042,11.6319,11.7625,20835077.642019376,0
+RF.US,D,20190326,000000,11.8589,12.1267,11.8306,12.1101,24246529.179991655,0
+RF.US,D,20190327,000000,12.0751,12.2232,11.9786,12.1452,19584152.07723445,0
+RF.US,D,20190328,000000,12.1871,12.3351,12.0662,12.3176,11891364.166515896,0
+RF.US,D,20190329,000000,12.4831,12.5192,12.2406,12.3019,13775208.81024295,0
+RF.US,D,20190401,000000,12.4579,12.7977,12.449,12.7539,17793931.36887827,0
+RF.US,D,20190402,000000,12.7451,12.9876,12.6507,12.9009,14419360.338119237,0
+RF.US,D,20190403,000000,13.083,13.2787,12.9087,12.9282,18430532.64563316,0
+RF.US,D,20190404,000000,12.8853,13.1843,12.858,13.1279,11513667.808583511,0
+RF.US,D,20190405,000000,13.1697,13.2476,13.0177,13.161,10204209.05803124,0
+RF.US,D,20190408,000000,13.083,13.3274,13.0743,13.2476,11472171.718778877,0
+RF.US,D,20190409,000000,13.1366,13.1794,12.9545,13.0412,10088338.938714026,0
+RF.US,D,20190410,000000,13.0412,13.1532,12.8882,13.1444,8575311.945961442,0
+RF.US,D,20190411,000000,13.2146,13.343,13.0917,13.2243,9474845.352867043,0
+RF.US,D,20190412,000000,13.4394,13.6586,13.2573,13.5631,11229970.177489208,0
+RF.US,D,20190415,000000,13.605,13.6138,13.236,13.2661,13513677.270671472,0
+RF.US,D,20190416,000000,13.3703,13.5631,13.197,13.5271,15633917.78183483,0
+RF.US,D,20190417,000000,13.605,13.7267,13.4881,13.7005,15856350.870166795,0
+RF.US,D,20190418,000000,13.7784,13.7784,13.083,13.2573,28080891.302422907,0
+RF.US,D,20190422,000000,13.197,13.3274,13.0917,13.2476,17889520.649094377,0
+RF.US,D,20190423,000000,13.0917,13.3976,12.9009,13.3616,26866705.569698047,0
+RF.US,D,20190424,000000,13.2408,13.4141,13.0743,13.3703,21307355.96392326,0
+RF.US,D,20190425,000000,13.2408,13.605,13.2067,13.4492,13707434.191034513,0
+RF.US,D,20190426,000000,13.4667,13.5631,13.3528,13.5184,10041423.261608811,0
+RF.US,D,20190429,000000,13.5953,13.8271,13.569,13.6323,10183564.722548194,0
+RF.US,D,20190430,000000,13.6751,13.718,13.3976,13.5008,13018247.104344651,0
+RF.US,D,20190501,000000,13.1882,13.641,13.1317,13.1882,20019131.973767865,0
+RF.US,D,20190502,000000,13.2146,13.4755,13.1882,13.4141,14734084.54175526,0
+RF.US,D,20190503,000000,13.458,13.605,13.3937,13.5456,10723954.462568294,0
+RF.US,D,20190506,000000,13.231,13.5057,13.2019,13.3801,11354933.867313012,0
+RF.US,D,20190507,000000,13.231,13.2573,13.0587,13.1366,10812307.700400045,0
+RF.US,D,20190508,000000,13.083,13.1483,12.9779,12.9963,11719296.890440967,0
+RF.US,D,20190509,000000,12.7977,13.0499,12.7402,12.9779,13514543.911762906,0
+RF.US,D,20190510,000000,12.9009,13.119,12.7938,13.083,11613819.27644268,0
+RF.US,D,20190513,000000,12.8756,12.8756,12.449,12.4666,13875267.863767097,0
+RF.US,D,20190514,000000,12.5192,12.7451,12.414,12.6409,14300580.194094518,0
+RF.US,D,20190515,000000,12.4579,12.5386,12.2202,12.449,11468046.958985878,0
+RF.US,D,20190516,000000,12.6059,12.7704,12.5543,12.6243,9735283.32281469,0
+RF.US,D,20190517,000000,12.4666,12.7451,12.4616,12.5192,9008109.83737656,0
+RF.US,D,20190520,000000,12.4919,12.6749,12.4831,12.5776,7677975.946562937,0
+RF.US,D,20190521,000000,12.6409,12.7363,12.6059,12.6575,11312101.876963053,0
+RF.US,D,20190522,000000,12.5386,12.6156,12.4335,12.5289,7750407.221400511,0
+RF.US,D,20190523,000000,12.3545,12.4043,12.1267,12.2329,11203382.573477522,0
+RF.US,D,20190524,000000,12.2932,12.3876,12.2143,12.3351,8702589.074622912,0
+RF.US,D,20190528,000000,12.267,12.3273,12.1101,12.1179,13307869.521100998,0
+RF.US,D,20190529,000000,12.0137,12.3497,11.9553,12.3019,18337721.95640539,0
+RF.US,D,20190530,000000,12.3712,12.4374,12.1013,12.2232,19681921.30891699,0
+RF.US,D,20190531,000000,11.9962,12.1355,11.9095,12.0235,13876496.974414743,0
+RF.US,D,20190603,000000,11.9708,12.2456,11.9192,12.1539,10975162.294159198,0
+RF.US,D,20190604,000000,12.3799,12.5065,12.3273,12.4579,14980966.355669817,0
+RF.US,D,20190605,000000,12.449,12.4831,12.1452,12.3176,13079776.568199022,0
+RF.US,D,20190606,000000,12.3099,12.4053,12.1783,12.3273,8510247.120402783,0
+RF.US,D,20190607,000000,12.266,12.2932,12.0809,12.1861,12149438.383154124,0
+RF.US,D,20190610,000000,12.3545,12.5406,12.266,12.2835,21295181.915602807,0
+RF.US,D,20190611,000000,12.4432,12.8356,12.3983,12.7043,22603449.548067268,0
+RF.US,D,20190612,000000,12.6614,12.7587,12.4499,12.5035,12901896.430488888,0
+RF.US,D,20190613,000000,12.564,12.8104,12.564,12.7227,9538780.669893896,0
+RF.US,D,20190614,000000,12.7402,12.8542,12.5406,12.8104,9841501.278314708,0
+RF.US,D,20190617,000000,12.8104,12.8863,12.564,12.5892,7484688.285653997,0
+RF.US,D,20190618,000000,12.5483,13.0656,12.5035,13.0577,14569944.3619206,0
+RF.US,D,20190619,000000,13.1356,13.2749,12.7402,12.7938,14667977.48786934,0
+RF.US,D,20190620,000000,12.8444,12.8639,12.4676,12.8201,14350307.320618143,0
+RF.US,D,20190621,000000,12.7753,13.0392,12.7753,12.8444,16904880.82797282,0
+RF.US,D,20190624,000000,12.8104,12.9808,12.7227,12.7402,8596005.569089087,0
+RF.US,D,20190625,000000,12.7666,12.7666,12.5212,12.636,15530380.868858766,0
+RF.US,D,20190626,000000,12.6954,12.8444,12.6535,12.6692,11628164.034795048,0
+RF.US,D,20190627,000000,12.7315,12.8717,12.7227,12.8025,7309590.846235832,0
+RF.US,D,20190628,000000,13.0392,13.1697,12.7587,13.1181,16491042.250676442,0
+RF.US,D,20190701,000000,13.197,13.3986,13.1269,13.231,11452360.139132176,0
+RF.US,D,20190702,000000,13.2243,13.3636,12.9554,13.0489,15746569.828661473,0
+RF.US,D,20190703,000000,13.1181,13.2408,13.0489,13.231,5559169.9112352235,0
+RF.US,D,20190705,000000,13.3537,13.5622,13.3197,13.3537,7880990.729582211,0
+RF.US,D,20190708,000000,13.231,13.3684,13.2067,13.2837,8098440.631637313,0
+RF.US,D,20190709,000000,13.1882,13.4687,13.1434,13.4424,9991432.240819393,0
+RF.US,D,20190710,000000,13.4424,13.4609,13.1882,13.2243,10927709.587088687,0
+RF.US,D,20190711,000000,13.2067,13.4151,13.122,13.3723,13054179.851217624,0
+RF.US,D,20190712,000000,13.382,13.4239,13.2408,13.3636,9359911.698805647,0
+RF.US,D,20190715,000000,13.4151,13.4151,13.1006,13.1522,8074529.96284605,0
+RF.US,D,20190716,000000,13.1794,13.2486,13.0392,13.1181,10977206.704602625,0
+RF.US,D,20190717,000000,13.0489,13.0909,12.8863,12.9156,15405580.444359489,0
+RF.US,D,20190718,000000,12.934,13.1434,12.8717,12.9856,16828053.711295635,0
+RF.US,D,20190719,000000,13.1269,13.5125,13.082,13.2837,23386751.39292639,0
+RF.US,D,20190722,000000,13.3119,13.3723,13.197,13.2749,14557497.177900437,0
+RF.US,D,20190723,000000,13.2837,13.6713,13.231,13.6713,16593345.945701536,0
+RF.US,D,20190724,000000,13.6187,14.0666,13.6187,14.0033,12218942.177243125,0
+RF.US,D,20190725,000000,14.013,14.1358,13.795,13.8027,12138510.901522484,0
+RF.US,D,20190726,000000,13.8456,14.1094,13.7852,14.0822,9906535.299095161,0
+RF.US,D,20190729,000000,14.0501,14.1709,13.8827,13.8827,10326114.860210998,0
+RF.US,D,20190730,000000,13.7327,14.1094,13.7327,14.092,11384634.807567721,0
+RF.US,D,20190731,000000,14.0404,14.163,13.9527,13.9868,27892777.817415558,0
+RF.US,D,20190801,000000,13.9333,14.0219,13.3119,13.3723,24820068.968593676,0
+RF.US,D,20190802,000000,13.3723,13.5037,13.1522,13.4609,20842596.061536938,0
+RF.US,D,20190805,000000,13.1181,13.1794,12.6497,12.784,17510203.9598318,0
+RF.US,D,20190806,000000,12.9059,12.9759,12.6321,12.9516,10703073.957119962,0
+RF.US,D,20190807,000000,12.564,12.7802,12.4053,12.714,14694675.989082037,0
+RF.US,D,20190808,000000,12.8717,12.9856,12.7704,12.9253,11783156.222348446,0
+RF.US,D,20190809,000000,12.8639,12.9603,12.7188,12.8814,11984976.806801606,0
+RF.US,D,20190812,000000,12.6954,12.7402,12.5309,12.5562,10207098.546220586,0
+RF.US,D,20190813,000000,12.4841,12.8201,12.3722,12.5309,17620027.10120029,0
+RF.US,D,20190814,000000,12.1948,12.1948,11.8725,11.9922,18017907.77659492,0
+RF.US,D,20190815,000000,12.0293,12.1131,11.8539,11.9144,16922712.687211625,0
+RF.US,D,20190816,000000,12.0391,12.3809,12.0391,12.3722,11444691.803026915,0
+RF.US,D,20190819,000000,12.6087,12.6448,12.4841,12.5212,12218781.99239711,0
+RF.US,D,20190820,000000,12.4247,12.4462,12.2396,12.2932,10352406.73835265,0
+RF.US,D,20190821,000000,12.4499,12.4724,12.3019,12.4053,10586743.819782866,0
+RF.US,D,20190822,000000,12.5124,12.6126,12.4432,12.5124,8982254.360258833,0
+RF.US,D,20190823,000000,12.4053,12.6176,12.0565,12.1082,13989038.124040378,0
+RF.US,D,20190826,000000,12.2319,12.3273,12.1258,12.3176,10916683.530167034,0
+RF.US,D,20190827,000000,12.3809,12.415,12.0722,12.1618,10729287.79649027,0
+RF.US,D,20190828,000000,12.0722,12.4676,12.0722,12.3809,9147626.73121853,0
+RF.US,D,20190829,000000,12.5212,12.7899,12.5124,12.7043,12841505.716599824,0
+RF.US,D,20190830,000000,12.8104,12.9944,12.7753,12.8356,11833050.721499924,0
+RF.US,D,20190903,000000,12.7227,12.7227,12.4071,12.5212,12917380.965633411,0
+RF.US,D,20190904,000000,12.6954,12.7315,12.5854,12.6789,9156434.844114318,0
+RF.US,D,20190905,000000,12.9545,13.272,12.9282,13.1405,11574488.762540797,0
+RF.US,D,20190906,000000,13.1142,13.3002,13.1054,13.1756,9548048.800809871,0
+RF.US,D,20190909,000000,13.309,13.8485,13.2817,13.7063,17593634.59411696,0
+RF.US,D,20190910,000000,13.7881,14.2497,13.7628,14.204,18635095.88216648,0
+RF.US,D,20190911,000000,14.2138,14.4747,13.9664,14.4094,16544102.454194466,0
+RF.US,D,20190912,000000,14.2235,14.5517,14.0277,14.4163,12746075.594403896,0
+RF.US,D,20190913,000000,14.6402,14.7999,14.464,14.5058,11181682.660931097,0
+RF.US,D,20190916,000000,14.2925,14.6091,14.2925,14.5848,8551865.402494099,0
+RF.US,D,20190917,000000,14.4445,14.4874,14.1951,14.4261,9463711.479221774,0
+RF.US,D,20190918,000000,14.2925,14.5945,14.2235,14.5058,14551028.17449167,0
+RF.US,D,20190919,000000,14.464,14.539,14.2925,14.3023,9265323.573878955,0
+RF.US,D,20190920,000000,14.3725,14.4094,14.1426,14.1612,16408410.486971725,0
+RF.US,D,20190923,000000,14.0092,14.3257,13.9907,14.241,7187499.188561015,0
+RF.US,D,20190924,000000,14.2138,14.2624,13.9614,14.0628,9607648.858726675,0
+RF.US,D,20190925,000000,14.1164,14.3111,14.0628,14.2322,6374542.61061408,0
+RF.US,D,20190926,000000,14.1864,14.2497,14.0813,14.0987,7527483.310270153,0
+RF.US,D,20190927,000000,14.2138,14.4542,14.0715,14.1612,8679330.440302294,0
+RF.US,D,20190930,000000,14.1787,14.237,14.0277,14.0364,8228770.513812452,0
+RF.US,D,20191001,000000,14.1523,14.2674,13.5963,13.6898,12442958.631171277,0
+RF.US,D,20191002,000000,13.5583,13.6557,13.3664,13.4511,9380421.520090403,0
+RF.US,D,20191003,000000,13.3801,13.5223,13.1054,13.5125,13236868.614794826,0
+RF.US,D,20191004,000000,13.5223,13.6732,13.3976,13.6557,10460181.361974383,0
+RF.US,D,20191007,000000,13.6333,13.8281,13.5827,13.647,7870914.486653106,0
+RF.US,D,20191008,000000,13.3703,13.4239,13.2029,13.2116,11927868.855436098,0
+RF.US,D,20191009,000000,13.3363,13.343,13.1405,13.2291,11741386.99684411,0
+RF.US,D,20191010,000000,13.3363,13.5037,13.2953,13.4073,11684695.936809998,0
+RF.US,D,20191011,000000,13.7346,13.8864,13.6732,13.6898,11057394.622574713,0
+RF.US,D,20191014,000000,13.5583,13.7063,13.5223,13.6557,8025173.520486308,0
+RF.US,D,20191015,000000,13.716,13.9567,13.6284,13.8485,9570392.53321978,0
+RF.US,D,20191016,000000,13.9108,14.0092,13.7443,13.7784,8672888.134367593,0
+RF.US,D,20191017,000000,13.905,13.9196,13.7014,13.7881,8950972.108058987,0
+RF.US,D,20191018,000000,13.7881,14.0628,13.7443,13.9907,16696019.298063662,0
+RF.US,D,20191021,000000,14.1523,14.3111,14.1523,14.2584,10186247.818724118,0
+RF.US,D,20191022,000000,14.0092,14.6169,13.6236,14.391,21150055.47166227,0
+RF.US,D,20191023,000000,14.3471,14.5058,14.2674,14.4445,8961853.382523522,0
+RF.US,D,20191024,000000,14.4542,14.5058,14.2537,14.3568,7523217.875323876,0
+RF.US,D,20191025,000000,14.3111,14.5681,14.3023,14.5517,7680996.868472467,0
+RF.US,D,20191028,000000,14.6744,14.8614,14.5419,14.6588,11230611.943701131,0
+RF.US,D,20191029,000000,14.5594,14.7288,14.5517,14.613,9620517.041381149,0
+RF.US,D,20191030,000000,14.577,14.577,14.3306,14.4348,8163950.072827057,0
+RF.US,D,20191031,000000,14.3111,14.4348,14.0461,14.2838,9248947.753820393,0
+RF.US,D,20191101,000000,14.4708,14.6831,14.3725,14.6831,9141315.859003806,0
+RF.US,D,20191104,000000,14.7815,15.0834,14.7815,15.0736,11684849.960700002,0
+RF.US,D,20191105,000000,15.1096,15.3931,15.1096,15.2596,9449466.322984535,0
+RF.US,D,20191106,000000,15.1282,15.2596,15.0035,15.1359,8101522.136277115,0
+RF.US,D,20191107,000000,15.3055,15.359,14.9859,15.0035,16058449.724448815,0
+RF.US,D,20191108,000000,14.9859,15.0386,14.8788,14.9762,7540956.293402134,0
+RF.US,D,20191111,000000,14.7815,14.9412,14.7815,14.8788,8183116.805784952,0
+RF.US,D,20191112,000000,14.7999,14.9675,14.7007,14.8078,11310790.620239716,0
+RF.US,D,20191113,000000,14.5945,14.6665,14.464,14.5594,8550102.342358658,0
+RF.US,D,20191114,000000,14.5058,14.613,14.4261,14.5848,9101460.637048036,0
+RF.US,D,20191115,000000,14.6665,14.7639,14.6169,14.6588,9189165.94771257,0
+RF.US,D,20191118,000000,14.6402,14.7094,14.5517,14.7094,10882412.187661596,0
+RF.US,D,20191119,000000,14.7639,14.8117,14.5895,14.6588,6680152.707224237,0
+RF.US,D,20191120,000000,14.5945,14.7007,14.4261,14.5594,7910432.9097013045,0
+RF.US,D,20191121,000000,14.6501,14.6831,14.4542,14.6305,7284146.099493286,0
+RF.US,D,20191122,000000,14.7094,14.9071,14.6744,14.7912,6670520.053100284,0
+RF.US,D,20191125,000000,14.8165,14.9412,14.7542,14.9412,8177350.151317361,0
+RF.US,D,20191126,000000,14.8614,14.9168,14.7191,14.7191,9072800.89829374,0
+RF.US,D,20191127,000000,14.8165,14.8974,14.7591,14.8516,5903736.757105579,0
+RF.US,D,20191129,000000,14.8701,14.8974,14.7542,14.7639,3773732.158098389,0
+RF.US,D,20191202,000000,14.8252,14.9324,14.7007,14.7386,8217555.520918041,0
+RF.US,D,20191203,000000,14.4874,14.6091,14.2838,14.5681,11223083.255923215,0
+RF.US,D,20191204,000000,14.6501,14.8876,14.5945,14.7999,10250509.666399619,0
+RF.US,D,20191205,000000,14.8935,14.9918,14.8477,14.9373,12288104.038293561,0
+RF.US,D,20191206,000000,15.1632,15.2966,15.1262,15.2596,11076691.762426859,0
+RF.US,D,20191209,000000,15.2061,15.3599,15.1788,15.2869,9693185.513010351,0
+RF.US,D,20191210,000000,15.2596,15.3755,15.1876,15.2255,10476055.064148776,0
+RF.US,D,20191211,000000,15.1973,15.3326,15.0815,15.0815,9447952.781552022,0
+RF.US,D,20191212,000000,15.1078,15.6288,15.0902,15.5995,11566442.554490833,0
+RF.US,D,20191213,000000,15.5645,15.6638,15.2694,15.3755,9775215.556715872,0
+RF.US,D,20191216,000000,15.6189,15.7086,15.4223,15.4388,10107757.244026717,0
+RF.US,D,20191217,000000,15.4807,15.6092,15.4038,15.6092,10799374.827711664,0
+RF.US,D,20191218,000000,15.6725,15.6939,15.4983,15.5187,11584260.038165959,0
+RF.US,D,20191219,000000,15.5187,15.5733,15.3941,15.4933,8503459.80095294,0
+RF.US,D,20191220,000000,15.5733,15.6288,15.4038,15.4476,19385210.712710287,0
+RF.US,D,20191223,000000,15.4671,15.4759,15.3229,15.3755,8798416.578456787,0
+RF.US,D,20191224,000000,15.3941,15.4223,15.3181,15.4038,3514753.307808683,0
+RF.US,D,20191226,000000,15.4301,15.4759,15.3697,15.4573,4727788.995483584,0
+RF.US,D,20191227,000000,15.5187,15.5187,15.3055,15.3697,6772445.876179653,0
+RF.US,D,20191230,000000,15.4671,15.4933,15.3055,15.3326,6203607.923548447,0
+RF.US,D,20191231,000000,15.3502,15.4184,15.2772,15.3697,7308360.708762151,0
+RF.US,D,20200102,000000,15.4573,15.4933,15.2343,15.3055,10018411.065513322,0
+RF.US,D,20200103,000000,15.0629,15.1175,14.8935,15.0191,9360108.849385772,0
+RF.US,D,20200106,000000,14.8389,14.8633,14.7231,14.8477,8463221.572922187,0
+RF.US,D,20200107,000000,14.7766,14.8048,14.5798,14.6431,10318868.549566288,0
+RF.US,D,20200108,000000,14.6627,14.8477,14.6431,14.7328,8644548.765305933,0
+RF.US,D,20200109,000000,14.8477,14.8477,14.7231,14.8205,8483327.851613397,0
+RF.US,D,20200110,000000,14.8205,14.8477,14.5877,14.6431,6878769.594751317,0
+RF.US,D,20200113,000000,14.686,14.7328,14.5974,14.7231,7337388.051202226,0
+RF.US,D,20200114,000000,14.7231,14.8574,14.6822,14.7688,11854804.0289957,0
+RF.US,D,20200115,000000,14.6072,14.7133,14.4894,14.6072,14347884.01140418,0
+RF.US,D,20200116,000000,14.7133,14.9285,14.6782,14.9129,16631439.134347083,0
+RF.US,D,20200117,000000,14.9558,15.0006,14.5127,14.6782,19343471.265159138,0
+RF.US,D,20200121,000000,14.5877,14.6685,14.4358,14.5536,12064245.71555976,0
+RF.US,D,20200122,000000,14.6149,14.6149,14.4894,14.5263,9431422.937602742,0
+RF.US,D,20200123,000000,14.465,14.5078,14.2838,14.4815,7881448.693950634,0
+RF.US,D,20200124,000000,14.4455,14.4815,13.9624,14.0783,7260055.736162867,0
+RF.US,D,20200127,000000,13.757,13.9255,13.72,13.8368,15333809.418600233,0
+RF.US,D,20200128,000000,13.944,14.1047,13.8407,13.9088,12137171.920499662,0
+RF.US,D,20200129,000000,13.944,14.0384,13.7521,13.792,9013697.82413093,0
+RF.US,D,20200130,000000,13.6401,14.0247,13.5417,13.98,15271991.416656649,0
+RF.US,D,20200131,000000,13.792,13.9624,13.757,13.944,27798964.946072333,0
+RF.US,D,20200203,000000,14.0695,14.2838,14.0521,14.2031,12592299.168761315,0
+RF.US,D,20200204,000000,14.4172,14.6072,14.3471,14.5614,21087057.646716047,0
+RF.US,D,20200205,000000,14.7231,14.9373,14.6705,14.8389,10012767.630158244,0
+RF.US,D,20200206,000000,14.9733,15.0142,14.611,14.6431,12184915.219311047,0
+RF.US,D,20200207,000000,14.5263,14.6334,14.4717,14.6149,7048863.311373749,0
+RF.US,D,20200210,000000,14.5536,14.5974,14.4455,14.5798,9880663.392762396,0
+RF.US,D,20200211,000000,14.6431,14.8574,14.611,14.6948,7402644.893211241,0
+RF.US,D,20200212,000000,14.8117,14.9645,14.6529,14.7503,5674684.748777453,0
+RF.US,D,20200213,000000,14.6782,14.8749,14.6072,14.8672,5141356.490732734,0
+RF.US,D,20200214,000000,14.8205,14.8477,14.7036,14.8117,6600889.959421581,0
+RF.US,D,20200218,000000,14.7036,14.7951,14.4552,14.6072,10976200.415182827,0
+RF.US,D,20200219,000000,14.6948,14.7591,14.6295,14.7133,5739953.912697769,0
+RF.US,D,20200220,000000,14.6334,14.9471,14.6334,14.8117,10196038.604042418,0
+RF.US,D,20200221,000000,14.7036,14.7328,14.4894,14.6247,13748406.599610068,0
+RF.US,D,20200224,000000,14.0969,14.24,14.0648,14.087,12125147.788765885,0
+RF.US,D,20200225,000000,14.087,14.1144,13.16,13.2457,17662991.552095756,0
+RF.US,D,20200226,000000,13.3801,13.568,13.0304,13.0587,12713644.323980024,0
+RF.US,D,20200227,000000,12.7071,12.9837,12.3497,12.4023,16829318.760851458,0
+RF.US,D,20200228,000000,12.0555,12.412,11.7907,12.1082,31968565.200727385,0
+RF.US,D,20200302,000000,12.2065,13.012,11.9992,12.9944,26469650.462356493,0
+RF.US,D,20200303,000000,12.9409,13.2281,12.5114,12.6186,36177484.67419814,0
+RF.US,D,20200304,000000,12.789,13.0927,12.5815,13.0304,22929789.20671335,0
+RF.US,D,20200305,000000,12.5192,12.7606,12.3926,12.5017,26904493.79104006,0
+RF.US,D,20200306,000000,11.8306,12.2563,11.5199,11.7498,23738286.27961199,0
+RF.US,D,20200309,000000,10.3649,10.5908,9.27908,9.47678,25963683.008254755,0
+RF.US,D,20200310,000000,9.99291,10.4184,9.51476,10.3835,18794914.151628114,0
+RF.US,D,20200311,000000,10.0027,10.1837,9.45048,9.67643,28632680.864006646,0
+RF.US,D,20200312,000000,8.81648,9.39595,8.328,8.56348,20757641.61756095,0
+RF.US,D,20200313,000000,9.39595,9.57708,8.67196,9.03356,30934202.360385526,0
+RF.US,D,20200316,000000,7.7125,7.93884,7.35928,7.52241,22419327.33548056,0
+RF.US,D,20200317,000000,7.6491,8.3914,7.16918,8.03827,25958108.370237928,0
+RF.US,D,20200318,000000,7.49514,7.87553,6.59898,6.66237,19893481.337391477,0
+RF.US,D,20200319,000000,6.5718,7.65817,6.28217,7.49514,17161090.328708507,0
+RF.US,D,20200320,000000,7.60383,7.92968,7.12399,7.47702,25459064.803435173,0
+RF.US,D,20200323,000000,7.35928,7.55863,6.87946,6.98823,19287682.785123613,0
+RF.US,D,20200324,000000,7.52241,8.19214,7.40457,8.0112,17187245.639000308,0
+RF.US,D,20200325,000000,8.19214,8.328,7.71679,7.9026,19981520.366486188,0
+RF.US,D,20200326,000000,8.0112,9.02519,7.98392,8.91622,19641889.472899865,0
+RF.US,D,20200327,000000,8.36433,9.14293,8.34611,8.75328,14066320.1246088,0
+RF.US,D,20200330,000000,8.63583,8.7898,8.27366,8.59951,12852399.31297597,0
+RF.US,D,20200331,000000,8.48177,8.55412,8.0112,8.11987,16968858.244863145,0
+RF.US,D,20200401,000000,7.5675,7.82089,7.2915,7.51335,15516052.539720722,0
+RF.US,D,20200402,000000,7.3956,7.91156,7.26881,7.59486,15505725.751262652,0
+RF.US,D,20200403,000000,7.5675,7.63996,7.15116,7.30504,16319773.845180938,0
+RF.US,D,20200406,000000,7.79382,8.12874,7.60383,8.03827,17665081.142879844,0
+RF.US,D,20200407,000000,8.75328,8.98936,8.43463,8.49998,15831463.68990831,0
+RF.US,D,20200408,000000,8.65375,9.24169,8.6221,9.15257,12019456.594972232,0
+RF.US,D,20200409,000000,9.50599,10.1566,9.46704,9.96566,18529210.6182703,0
+RF.US,D,20200413,000000,9.96566,10.0203,9.39595,9.65889,12855515.729697507,0
+RF.US,D,20200414,000000,9.82156,9.93931,8.95293,9.16211,18271819.240881328,0
+RF.US,D,20200415,000000,8.59046,8.73488,8.38224,8.40941,14665046.926642662,0
+RF.US,D,20200416,000000,8.34611,8.37318,7.92053,8.0112,17361761.894937024,0
+RF.US,D,20200417,000000,8.15601,8.78532,7.93884,8.61752,18644223.33792907,0
+RF.US,D,20200420,000000,8.33695,8.82525,8.06553,8.50885,12652611.843879037,0
+RF.US,D,20200421,000000,8.17412,8.40941,7.94759,8.03827,17147299.029535346,0
+RF.US,D,20200422,000000,8.28261,8.41398,8.16506,8.22826,12206780.450833663,0
+RF.US,D,20200423,000000,8.31883,8.61752,8.29177,8.52715,13717769.194099233,0
+RF.US,D,20200424,000000,8.61752,9.05247,8.50885,8.86245,18620681.299649417,0
+RF.US,D,20200427,000000,8.9613,9.57708,8.78055,9.48651,15723687.012633896,0
+RF.US,D,20200428,000000,9.95794,10.1303,9.58975,9.67643,12353791.120370591,0
+RF.US,D,20200429,000000,10.1303,10.3737,9.96269,10.1917,12938354.91224158,0
+RF.US,D,20200430,000000,9.83128,9.94912,9.55079,9.73097,10921595.865454292,0
+RF.US,D,20200501,000000,9.40471,9.44172,9.08372,9.20496,7531427.348697859,0
+RF.US,D,20200504,000000,8.98838,9.21948,8.86333,9.1962,7162109.890419075,0
+RF.US,D,20200505,000000,9.46704,9.57708,8.98838,9.03356,9009654.183587179,0
+RF.US,D,20200506,000000,9.16211,9.23876,8.7081,8.73488,9649177.80696138,0
+RF.US,D,20200507,000000,8.87989,9.21461,8.84386,8.91622,11021801.755087623,0
+RF.US,D,20200508,000000,9.20496,9.39595,9.06191,9.34141,8354442.71353293,0
+RF.US,D,20200511,000000,9.17751,9.17751,8.74394,8.87989,12109890.182154572,0
+RF.US,D,20200512,000000,8.96968,9.08372,8.43668,8.43668,11278982.633159744,0
+RF.US,D,20200513,000000,8.36433,8.41837,7.88896,8.0745,15472206.045343291,0
+RF.US,D,20200514,000000,7.81204,8.57702,7.61287,8.45469,18242086.469021764,0
+RF.US,D,20200515,000000,8.328,8.48177,8.15143,8.31883,10139085.703393769,0
+RF.US,D,20200518,000000,8.7715,9.15257,8.7081,9.07905,11904924.429852517,0
+RF.US,D,20200519,000000,8.93502,9.07905,8.68083,8.7267,10648745.623568622,0
+RF.US,D,20200520,000000,8.92566,9.16211,8.90696,9.09707,9963461.502269443,0
+RF.US,D,20200521,000000,9.05247,9.30635,8.97065,8.99773,8828781.875094056,0
+RF.US,D,20200522,000000,9.03356,9.17751,8.8345,9.00707,7499011.480662478,0
+RF.US,D,20200526,000000,9.49625,10.1303,9.4349,9.92187,14723191.97220495,0
+RF.US,D,20200527,000000,10.5101,10.8577,10.2704,10.8441,17477067.259988334,0
+RF.US,D,20200528,000000,11.0067,11.0612,10.3649,10.4107,13518688.18124874,0
+RF.US,D,20200529,000000,10.139,10.4107,10.029,10.2383,21703634.790854704,0
+RF.US,D,20200601,000000,10.2744,10.5246,10.1877,10.3923,9656363.534875209,0
+RF.US,D,20200602,000000,10.6006,10.8129,10.4575,10.5908,11980382.787555732,0
+RF.US,D,20200603,000000,10.9541,11.3067,10.8627,11.1431,12548366.42100589,0
+RF.US,D,20200604,000000,11.1285,11.8539,10.9698,11.8539,15671913.4220162,0
+RF.US,D,20200605,000000,12.8337,13.0646,12.0779,12.2202,15932503.362203412,0
+RF.US,D,20200608,000000,12.634,12.8162,12.3682,12.6866,9711968.213067431,0
+RF.US,D,20200609,000000,12.1189,12.5055,11.9456,12.339,11750644.859500548,0
+RF.US,D,20200610,000000,12.1569,12.2115,11.5677,11.6066,12804902.45238961,0
+RF.US,D,20200611,000000,10.6531,11.0652,10.3873,10.4506,12109983.623314407,0
+RF.US,D,20200612,000000,11.1382,11.1382,10.4409,10.9103,12044211.314684194,0
+RF.US,D,20200615,000000,10.4692,11.2658,10.3504,11.1479,13714202.000790806,0
+RF.US,D,20200616,000000,11.817,11.8725,11.2112,11.5345,12070780.435828874,0
+RF.US,D,20200617,000000,11.6066,11.6797,11.2852,11.3311,10887066.789638659,0
+RF.US,D,20200618,000000,11.1577,11.6388,11.0652,11.3311,10613902.33901595,0
+RF.US,D,20200619,000000,11.5969,11.5969,10.9279,10.9999,55800692.07598209,0
+RF.US,D,20200622,000000,10.9279,11.2658,10.845,11.0739,8424240.179839587,0
+RF.US,D,20200623,000000,11.3311,11.4352,10.9902,11.0097,10472811.321010888,0
+RF.US,D,20200624,000000,10.8178,10.8636,10.3318,10.3416,10477639.456571812,0
+RF.US,D,20200625,000000,10.2686,10.7164,10.2131,10.6805,11884779.131775944,0
+RF.US,D,20200626,000000,10.3591,10.4234,9.71732,9.76407,15914788.561121622,0
+RF.US,D,20200629,000000,9.97339,10.1478,9.80011,9.95694,10242769.45247902,0
+RF.US,D,20200630,000000,9.85464,10.2851,9.82834,10.1936,15545872.59178411,0
+RF.US,D,20200701,000000,10.176,10.2686,9.66376,9.7446,13656077.491747186,0
+RF.US,D,20200702,000000,10.0104,10.2218,9.65403,9.71732,14660215.710604243,0
+RF.US,D,20200706,000000,9.94714,10.1663,9.70857,9.90038,10234806.417329554,0
+RF.US,D,20200707,000000,9.75434,9.79134,9.45145,9.46898,9903537.994182201,0
+RF.US,D,20200708,000000,9.44269,9.61215,9.26837,9.47872,10373864.319977373,0
+RF.US,D,20200709,000000,9.43393,9.4982,8.97416,9.01195,11312885.345153982,0
+RF.US,D,20200710,000000,9.01195,9.45145,8.9835,9.43393,11629243.228856012,0
+RF.US,D,20200713,000000,9.63552,9.7407,9.30537,9.60727,10838906.599496897,0
+RF.US,D,20200714,000000,9.54397,9.59753,9.23681,9.36089,10995062.180837594,0
+RF.US,D,20200715,000000,9.68129,9.87222,9.54397,9.83806,9872031.893927963,0
+RF.US,D,20200716,000000,9.70857,10.0757,9.62189,9.90038,9966766.854963738,0
+RF.US,D,20200717,000000,9.76407,9.80011,9.41542,9.46022,19089171.66066869,0
+RF.US,D,20200720,000000,9.35115,9.56248,9.3229,9.37939,9498059.833672423,0
+RF.US,D,20200721,000000,9.47872,9.96566,9.47872,9.90038,11963992.591934102,0
+RF.US,D,20200722,000000,9.79134,9.9832,9.75434,9.90038,10430154.91789645,0
+RF.US,D,20200723,000000,9.83806,10.1936,9.82343,10.1214,7551261.5185154,0
+RF.US,D,20200724,000000,10.176,10.2764,9.95694,10.0104,6832167.0995571045,0
+RF.US,D,20200727,000000,9.91008,9.91989,9.68129,9.72706,10117519.278218888,0
+RF.US,D,20200728,000000,9.66279,9.7816,9.61702,9.66279,9916853.872945663,0
+RF.US,D,20200729,000000,9.65403,10.1214,9.57513,10.1214,10814363.405927619,0
+RF.US,D,20200730,000000,9.75434,9.86338,9.58001,9.85464,6233010.0574559355,0
+RF.US,D,20200731,000000,9.80984,9.95694,9.69006,9.95694,12044345.82888238,0
+RF.US,D,20200803,000000,9.96566,10.024,9.80011,9.86338,7053502.510961403,0
+RF.US,D,20200804,000000,9.86338,9.93455,9.77186,9.80984,6886083.675907326,0
+RF.US,D,20200805,000000,9.95694,10.066,9.90334,10.0193,6136675.301608734,0
+RF.US,D,20200806,000000,9.94714,10.0533,9.84689,9.93743,6728730.815523019,0
+RF.US,D,20200807,000000,9.81862,10.3318,9.79524,10.322,8374536.670312837,0
+RF.US,D,20200810,000000,10.3416,10.698,10.3318,10.5432,6959309.714020793,0
+RF.US,D,20200811,000000,10.8636,11.2852,10.8636,10.9367,11984743.717313403,0
+RF.US,D,20200812,000000,11.1664,11.2852,10.5432,10.9279,12702410.848218,0
+RF.US,D,20200813,000000,10.7164,10.7584,10.5831,10.6531,7134410.233916759,0
+RF.US,D,20200814,000000,10.5432,10.9055,10.5159,10.7896,5589840.175176029,0
+RF.US,D,20200817,000000,10.6531,10.776,10.5432,10.698,10183746.470739216,0
+RF.US,D,20200818,000000,10.698,10.698,10.3873,10.4234,5540894.463191469,0
+RF.US,D,20200819,000000,10.4058,10.6162,10.327,10.4692,5505233.825192166,0
+RF.US,D,20200820,000000,10.3123,10.3591,10.1478,10.1576,5873616.871867507,0
+RF.US,D,20200821,000000,10.1117,10.2218,9.99202,10.0582,5818854.190944416,0
+RF.US,D,20200824,000000,10.1663,10.5782,10.0835,10.5782,6333513.726611167,0
+RF.US,D,20200825,000000,10.7633,10.9103,10.553,10.7067,8780792.138057742,0
+RF.US,D,20200826,000000,10.6621,10.7067,10.4184,10.4321,6475652.107072753,0
+RF.US,D,20200827,000000,10.4506,10.7807,10.4234,10.7263,6736394.017498003,0
+RF.US,D,20200828,000000,10.772,10.8091,10.6571,10.7351,5415606.296371803,0
+RF.US,D,20200831,000000,10.7448,10.7545,10.5684,10.5978,7993027.707672626,0
+RF.US,D,20200901,000000,10.4964,10.7448,10.4234,10.6621,6432903.289623801,0
+RF.US,D,20200902,000000,10.6065,10.8548,10.5432,10.8091,7486000.569202653,0
+RF.US,D,20200903,000000,10.9337,11.2502,10.6561,10.7107,8446696.863102676,0
+RF.US,D,20200904,000000,10.998,11.1333,10.701,10.9628,6485835.13989954,0
+RF.US,D,20200908,000000,10.7575,10.8129,10.478,10.5617,7913368.605057854,0
+RF.US,D,20200909,000000,10.6649,10.7291,10.5266,10.6464,6694463.580321618,0
+RF.US,D,20200910,000000,10.7389,10.9531,10.4321,10.4409,7500917.2696033735,0
+RF.US,D,20200911,000000,10.4692,10.7486,10.405,10.701,6632203.01639953,0
+RF.US,D,20200914,000000,10.8129,11.222,10.7662,11.2035,6911666.017325556,0
+RF.US,D,20200915,000000,11.2599,11.2775,10.92,11.1285,8603940.879937535,0
+RF.US,D,20200916,000000,11.1285,11.444,11.0555,11.2317,8909981.21661571,0
+RF.US,D,20200917,000000,11.0555,11.2599,10.998,11.1752,8619592.78770981,0
+RF.US,D,20200918,000000,11.073,11.1985,10.9717,11.0642,13313293.215705315,0
+RF.US,D,20200921,000000,10.701,10.9113,10.3863,10.5071,9139762.271359688,0
+RF.US,D,20200922,000000,10.4974,10.6561,10.1994,10.2568,9681346.209945701,0
+RF.US,D,20200923,000000,10.3104,10.5539,9.97636,9.98607,7859557.791779279,0
+RF.US,D,20200924,000000,10.0426,10.252,9.85562,9.99489,6879386.7171400245,0
+RF.US,D,20200925,000000,9.90234,10.2657,9.84787,10.2189,7125251.973376161,0
+RF.US,D,20200928,000000,10.4974,10.7107,10.4341,10.6922,9735913.793940533,0
+RF.US,D,20200929,000000,10.5996,10.7486,10.3961,10.5617,8379996.303824923,0
+RF.US,D,20200930,000000,10.6561,10.8724,10.5442,10.7107,10233886.381289788,0
+RF.US,D,20201001,000000,10.7204,10.8275,10.5704,10.7107,8259402.785193518,0
+RF.US,D,20201002,000000,10.5344,11.1752,10.4974,11.1012,8689568.92172969,0
+RF.US,D,20201005,000000,11.2599,11.6855,11.2404,11.6778,8723152.29085651,0
+RF.US,D,20201006,000000,11.8638,12.0712,11.444,11.5102,10745854.606173253,0
+RF.US,D,20201007,000000,11.7138,12.0108,11.6505,11.8073,8470253.276945395,0
+RF.US,D,20201008,000000,11.9192,12.1228,11.7664,12.114,10835912.375061532,0
+RF.US,D,20201009,000000,12.1315,12.1968,11.7985,11.8803,7206330.14943717,0
+RF.US,D,20201012,000000,11.8725,12.0595,11.8111,12.0303,5538800.765103951,0
+RF.US,D,20201013,000000,11.9738,11.9835,11.5648,11.6028,7136081.906543724,0
+RF.US,D,20201014,000000,11.6028,11.6895,11.3748,11.3797,8417906.717454229,0
+RF.US,D,20201015,000000,11.2775,11.7041,11.2404,11.6505,7646931.917980755,0
+RF.US,D,20201016,000000,11.6505,11.7235,11.3944,11.5832,7001077.912699095,0
+RF.US,D,20201019,000000,11.7041,11.743,11.444,11.4635,7011296.884433651,0
+RF.US,D,20201020,000000,11.8442,12.4208,11.779,12.0206,17616824.431099735,0
+RF.US,D,20201021,000000,12.0303,12.1968,11.8258,11.8803,9788584.830428073,0
+RF.US,D,20201022,000000,11.9095,12.8376,11.8345,12.8201,17082212.6406329,0
+RF.US,D,20201023,000000,12.9409,13.0431,12.6438,12.8016,10006003.92770497,0
+RF.US,D,20201026,000000,12.6253,12.6535,12.3273,12.4013,10178543.543711593,0
+RF.US,D,20201027,000000,12.3652,12.3712,11.9835,11.9835,9026710.789242622,0
+RF.US,D,20201028,000000,11.7332,12.0206,11.6942,11.8258,10347053.894737838,0
+RF.US,D,20201029,000000,11.743,12.3741,11.6309,12.2621,8802701.5230959,0
+RF.US,D,20201030,000000,12.2162,12.4013,12.0761,12.3555,7802083.26355403,0
+RF.US,D,20201102,000000,12.5766,12.8201,12.2805,12.782,8081444.608712245,0
+RF.US,D,20201103,000000,13.0616,13.1444,12.8756,13.0334,9120795.769459717,0
+RF.US,D,20201104,000000,12.6535,12.6535,11.9699,12.1968,11725660.130778901,0
+RF.US,D,20201105,000000,12.2349,12.9846,12.2349,12.7071,11327518.641595563,0
+RF.US,D,20201106,000000,12.6809,12.7461,12.0595,12.1228,11569944.03093891,0
+RF.US,D,20201109,000000,13.2291,14.4912,13.2194,14.1388,24302936.83606775,0
+RF.US,D,20201110,000000,14.2965,14.354,13.9342,14.1485,11812012.084857242,0
+RF.US,D,20201111,000000,14.1757,14.2021,13.5991,13.8134,9406877.690381804,0
+RF.US,D,20201112,000000,13.5174,13.6829,13.1824,13.3956,9513151.094482528,0
+RF.US,D,20201113,000000,13.5631,13.9069,13.5349,13.8417,6512728.738040492,0
+RF.US,D,20201116,000000,14.465,14.6685,14.2781,14.5011,10531910.287870474,0
+RF.US,D,20201117,000000,14.2322,14.5341,14.1017,14.5108,10322418.28683456,0
+RF.US,D,20201118,000000,14.5662,14.7522,14.2828,14.315,7568972.212293252,0
+RF.US,D,20201119,000000,14.1844,14.3802,13.9624,14.3618,6217414.625110201,0
+RF.US,D,20201120,000000,14.2138,14.2312,13.9157,14.0364,6622225.348760435,0
+RF.US,D,20201123,000000,14.2691,14.4318,14.1941,14.2965,6341250.86005366,0
+RF.US,D,20201124,000000,14.7717,15.0717,14.5574,14.9471,13323008.01590465,0
+RF.US,D,20201125,000000,14.7522,14.762,14.5011,14.6315,6571141.785173018,0
+RF.US,D,20201127,000000,14.6315,14.8155,14.3987,14.5108,3994820.1044516256,0
+RF.US,D,20201130,000000,14.8155,14.8252,14.1582,14.1844,13011991.680730231,0
+RF.US,D,20201201,000000,14.5751,14.911,14.4912,14.7425,9614035.716060773,0
+RF.US,D,20201202,000000,14.7494,15.1993,14.6324,15.1622,9778484.970502296,0
+RF.US,D,20201203,000000,15.0405,15.1341,14.8088,15.0318,15196947.896633169,0
+RF.US,D,20201204,000000,15.1719,15.3308,15.0025,15.1622,17183212.266715482,0
+RF.US,D,20201207,000000,15.1058,15.1243,14.8623,14.9743,7889318.287939041,0
+RF.US,D,20201208,000000,14.8808,15.0912,14.7883,14.9548,9520416.914819462,0
+RF.US,D,20201209,000000,15.0775,15.1058,14.7405,14.8808,10405732.889788536,0
+RF.US,D,20201210,000000,14.7494,14.8954,14.6276,14.8623,11253923.972970081,0
+RF.US,D,20201211,000000,14.6179,14.6744,14.4027,14.5711,9201907.83077673,0
+RF.US,D,20201214,000000,14.8331,14.8331,14.1309,14.2058,9543648.851665711,0
+RF.US,D,20201215,000000,14.3374,14.4494,14.1398,14.4211,9137159.267606977,0
+RF.US,D,20201216,000000,14.4396,14.6568,14.3744,14.6276,9714765.286922365,0
+RF.US,D,20201217,000000,14.6374,14.6568,14.3374,14.5895,11562753.168896232,0
+RF.US,D,20201218,000000,14.5711,14.6422,14.1543,14.3082,16151839.543506676,0
+RF.US,D,20201221,000000,14.4124,14.7405,14.2156,14.5711,10916157.795287317,0
+RF.US,D,20201222,000000,14.6374,14.6831,14.4591,14.4689,6717924.499352028,0
+RF.US,D,20201223,000000,14.5895,15.0775,14.5526,14.9461,6261203.617234344,0
+RF.US,D,20201224,000000,15.0122,15.0269,14.7114,14.9548,2760259.0646393825,0
+RF.US,D,20201228,000000,15.0872,15.1895,14.9198,14.9645,5208991.461614031,0
+RF.US,D,20201229,000000,15.0025,15.0025,14.7211,14.7688,4450450.497423178,0
+RF.US,D,20201230,000000,14.8136,15.0025,14.8068,14.9363,3974060.764464042,0
+RF.US,D,20201231,000000,14.9101,15.1341,14.7883,15.1155,5081445.304556693,0
+RF.US,D,20210104,000000,15.2558,15.2742,14.7405,14.9548,8396172.919651493,0
+RF.US,D,20210105,000000,14.9743,15.4057,14.9227,15.2372,7939736.468318679,0
+RF.US,D,20210106,000000,15.659,16.4,15.659,16.175,14343585.71802834,0
+RF.US,D,20210107,000000,16.3719,16.812,16.3533,16.5587,9946910.09497556,0
+RF.US,D,20210108,000000,16.625,16.6299,16.1381,16.475,8027253.869836589,0
+RF.US,D,20210111,000000,16.2695,16.8071,16.0846,16.7663,10015396.304559393,0
+RF.US,D,20210112,000000,16.8783,17.187,16.6717,17.1217,8320247.356147171,0
+RF.US,D,20210113,000000,17.0194,17.112,16.737,17.0291,9259586.697363636,0
+RF.US,D,20210114,000000,17.187,17.5443,17.0526,17.4879,7725765.452541428,0
+RF.US,D,20210115,000000,17.1694,17.337,16.9386,17.0925,9889914.067637403,0
+RF.US,D,20210119,000000,17.1782,17.2951,16.9162,17.2727,10398267.865219302,0
+RF.US,D,20210120,000000,17.2151,17.2532,16.8617,17.0194,8377165.344713985,0
+RF.US,D,20210121,000000,16.9903,17.0925,16.5403,16.6816,8839912.668261522,0
+RF.US,D,20210122,000000,16.7186,17.0778,16.5169,16.6347,8214586.967131419,0
+RF.US,D,20210125,000000,16.3719,16.6816,16.1284,16.6153,9923895.845228104,0
+RF.US,D,20210126,000000,16.8217,16.9074,16.5637,16.6444,8742300.540947502,0
+RF.US,D,20210127,000000,16.1838,16.55,16.0446,16.0806,10704422.179576285,0
+RF.US,D,20210128,000000,16.2774,16.623,16.1516,16.512,11125475.23591354,0
+RF.US,D,20210129,000000,16.4556,16.6066,15.8362,15.9482,11742040.058141198,0
+RF.US,D,20210201,000000,16.1838,16.2695,15.8848,16.2403,6915802.072203719,0
+RF.US,D,20210202,000000,16.475,16.812,16.3066,16.6533,7121849.072217789,0
+RF.US,D,20210203,000000,16.6444,17.2054,16.5968,17.1967,8602912.000347713,0
+RF.US,D,20210204,000000,17.2911,17.929,17.2434,17.7976,9036879.446506238,0
+RF.US,D,20210205,000000,17.9835,18.0518,17.7207,17.7498,6937731.993760644,0
+RF.US,D,20210208,000000,17.8433,18.3312,17.8151,18.3215,7138644.864084933,0
+RF.US,D,20210209,000000,18.2182,18.341,18.0518,18.3312,6826501.074031493,0
+RF.US,D,20210210,000000,18.3975,18.5659,18.1589,18.2661,8096307.914164226,0
+RF.US,D,20210211,000000,18.2368,18.3878,17.8064,18.1345,5930118.99592947,0
+RF.US,D,20210212,000000,18.1053,18.5523,18.0421,18.341,5823438.968757398,0
+RF.US,D,20210216,000000,18.5748,19.0548,18.5377,18.9594,9043109.199471818,0
+RF.US,D,20210217,000000,18.8844,19.195,18.6497,18.7725,6801119.990497122,0
+RF.US,D,20210218,000000,18.5475,18.6497,18.2018,18.4345,6544665.078362849,0
+RF.US,D,20210219,000000,18.5659,19.1474,18.5659,19.0996,8919738.116678212,0
+RF.US,D,20210222,000000,19.0256,19.6527,19.0159,19.42,11964929.05718921,0
+RF.US,D,20210223,000000,19.607,19.9537,19.4375,19.9343,13301316.31796488,0
+RF.US,D,20210224,000000,19.9907,20.9285,19.9907,20.8254,12548824.385374619,0
+RF.US,D,20210225,000000,21.1254,21.2003,19.907,19.9907,12195129.056915428,0
+RF.US,D,20210226,000000,19.7843,19.9537,19.2117,19.3431,13569486.28722566,0
+RF.US,D,20210301,000000,19.8125,20.131,19.7385,19.9907,8472956.909639988,0
+RF.US,D,20210302,000000,19.9907,20.095,19.7658,19.794,7895667.152713503,0
+RF.US,D,20210303,000000,20.0657,20.3657,19.6722,19.682,12701708.499276923,0
+RF.US,D,20210304,000000,19.649,19.8749,18.7705,19.1386,17945898.527218305,0
+RF.US,D,20210305,000000,19.5827,19.79,18.6614,19.7531,16160447.42534454,0
+RF.US,D,20210308,000000,20.0267,20.6403,19.7706,20.1397,14204142.755653981,0
+RF.US,D,20210309,000000,19.8846,20.1593,19.3839,19.8563,10070923.970806308,0
+RF.US,D,20210310,000000,19.8749,20.3374,19.7629,20.3199,8874430.448991789,0
+RF.US,D,20210311,000000,20.1962,20.4981,20.0638,20.2527,6524819.613459939,0
+RF.US,D,20210312,000000,20.5371,20.7065,20.3588,20.65,8249214.618237166,0
+RF.US,D,20210315,000000,20.4884,20.5643,20.0979,20.2721,10845538.868230192,0
+RF.US,D,20210316,000000,20.1017,20.13,19.573,19.7803,12445500.025368087,0
+RF.US,D,20210317,000000,20.017,20.2527,19.7434,20.017,10198498.878989372,0
+RF.US,D,20210318,000000,20.3754,20.9714,20.2011,20.2721,11482516.990103953,0
+RF.US,D,20210319,000000,19.8563,20.243,19.4405,19.9128,38081022.81258905,0
+RF.US,D,20210322,000000,19.7706,19.795,19.1581,19.3089,10281671.779964343,0
+RF.US,D,20210323,000000,19.0996,19.3694,18.8308,18.9496,10470127.198009238,0
+RF.US,D,20210324,000000,19.2224,19.5018,18.8172,18.8172,8355081.39926634,0
+RF.US,D,20210325,000000,18.7986,19.6772,18.5708,19.6109,8370771.299598353,0
+RF.US,D,20210326,000000,19.9128,19.9703,19.4736,19.8379,7077146.205008768,0
+RF.US,D,20210329,000000,19.497,19.5359,18.9448,19.196,7441103.631891511,0
+RF.US,D,20210330,000000,19.4786,19.9274,19.4502,19.7531,7547647.091213835,0
+RF.US,D,20210331,000000,19.6956,19.9128,19.4873,19.5165,9682821.758818576,0
+RF.US,D,20210401,000000,19.497,19.941,19.4502,19.8943,8783854.13300471,0
+RF.US,D,20210405,000000,20.1494,20.3014,19.7239,19.8281,9504696.209709348,0
+RF.US,D,20210406,000000,19.7629,20.0073,19.6859,19.9128,6733489.126919557,0
+RF.US,D,20210407,000000,19.8846,20.0736,19.7853,19.9507,5279222.2484665075,0
+RF.US,D,20210408,000000,19.8563,19.941,19.4686,19.8846,5729558.326901858,0
+RF.US,D,20210409,000000,20.0736,20.1397,19.8281,20.055,7066783.477642927,0
+RF.US,D,20210412,000000,20.2624,20.3101,20.056,20.2333,6940021.815602251,0
+RF.US,D,20210413,000000,20.0833,20.1203,19.5543,19.6859,9794959.36585087,0
+RF.US,D,20210414,000000,19.6293,20.2333,19.5827,20.055,9836424.650877398,0
+RF.US,D,20210415,000000,20.055,20.0833,19.4083,19.8087,9827147.278528024,0
+RF.US,D,20210416,000000,20.0736,20.1738,19.8563,20.0267,6305749.380074743,0
+RF.US,D,20210419,000000,20.0267,20.13,19.7053,19.7434,6692011.519981723,0
+RF.US,D,20210420,000000,19.5633,19.6674,18.7889,18.8932,9599619.079891846,0
+RF.US,D,20210421,000000,18.7228,19.423,18.6195,19.4133,7300417.183306134,0
+RF.US,D,20210422,000000,19.5633,19.6206,19.1386,19.1679,9069705.018090768,0
+RF.US,D,20210423,000000,18.0342,19.6012,18.0342,19.4873,12673459.490897706,0
+RF.US,D,20210426,000000,19.644,20.1593,19.5924,19.941,9160950.824589461,0
+RF.US,D,20210427,000000,20.0364,20.13,19.7999,20.055,7014307.538083746,0
+RF.US,D,20210428,000000,20.1203,20.3374,20.0833,20.2244,7971431.504545573,0
+RF.US,D,20210429,000000,20.4884,20.7543,20.3754,20.7357,8124210.882202164,0
+RF.US,D,20210430,000000,20.4884,20.8585,20.4095,20.5936,9266127.578588353,0
+RF.US,D,20210503,000000,20.839,20.952,20.3706,20.5936,6514717.699882295,0
+RF.US,D,20210504,000000,20.4611,21.1039,20.277,21.0844,8646001.724008173,0
+RF.US,D,20210505,000000,21.1136,21.4807,21.1136,21.245,4315524.54234979,0
+RF.US,D,20210506,000000,21.3484,21.4438,21.0133,21.4253,5988890.405314273,0
+RF.US,D,20210507,000000,20.9908,21.6414,20.952,21.6229,5487823.991414115,0
+RF.US,D,20210510,000000,21.8206,21.9725,21.396,21.396,6490843.996824838,0
+RF.US,D,20210511,000000,21.2168,21.7271,20.9997,21.1974,7622216.217654162,0
+RF.US,D,20210512,000000,21.4525,21.5655,20.6208,20.6783,7187624.461325395,0
+RF.US,D,20210513,000000,20.6033,21.4622,20.5468,21.3113,8233225.911557218,0
+RF.US,D,20210514,000000,21.3678,22.0193,21.3484,21.9628,8615312.977200465,0
+RF.US,D,20210517,000000,21.8402,22.1332,21.6989,22.105,6425062.446761529,0
+RF.US,D,20210518,000000,22.0953,22.2082,21.585,21.6132,6572420.183465771,0
+RF.US,D,20210519,000000,21.3484,21.4388,20.952,21.4155,6037403.823578948,0
+RF.US,D,20210520,000000,21.3775,21.5002,21.0746,21.2734,4520770.618132265,0
+RF.US,D,20210521,000000,21.4155,21.7554,21.3396,21.5002,6840694.888971859,0
+RF.US,D,20210524,000000,21.6132,21.7271,21.4438,21.6045,4302003.298398839,0
+RF.US,D,20210525,000000,21.6414,21.9336,21.1974,21.2168,5895520.09594996,0
+RF.US,D,20210526,000000,21.3581,21.6045,21.1877,21.5655,5299026.640331879,0
+RF.US,D,20210527,000000,21.8966,22.105,21.7466,22.0758,9203360.78947887,0
+RF.US,D,20210528,000000,22.1245,22.1615,21.6882,22.1148,8039093.172901241,0
+RF.US,D,20210601,000000,22.4352,22.4916,22.2131,22.3125,5147363.422469753,0
+RF.US,D,20210602,000000,22.3125,22.3406,21.7466,21.9628,9337615.200388879,0
+RF.US,D,20210603,000000,21.8538,22.3008,21.7398,21.8148,9885717.430028966,0
+RF.US,D,20210604,000000,21.7592,21.7592,21.321,21.5208,9211049.662102291,0
+RF.US,D,20210607,000000,21.5402,21.5771,21.2539,21.4067,6506068.745006894,0
+RF.US,D,20210608,000000,21.1594,21.3162,20.7026,21.245,10838515.378814345,0
+RF.US,D,20210609,000000,21.0835,21.0835,20.7786,20.8264,5793525.47553285,0
+RF.US,D,20210610,000000,21.1692,21.2265,20.2176,20.2459,7185686.840780464,0
+RF.US,D,20210611,000000,20.3413,20.5692,20.2604,20.465,5988564.901491968,0
+RF.US,D,20210614,000000,20.4183,20.5224,19.9615,20.1417,6956668.717708445,0
+RF.US,D,20210615,000000,20.1709,20.4884,19.98,20.2556,6792516.215962991,0
+RF.US,D,20210616,000000,20.0657,20.5595,19.7999,20.3511,7723710.773839582,0
+RF.US,D,20210617,000000,20.5321,20.579,18.8016,18.8483,16414939.046284832,0
+RF.US,D,20210618,000000,18.4208,18.6779,18.2154,18.3829,15664207.093352115,0
+RF.US,D,20210621,000000,18.5815,19.0003,18.5251,18.8863,6959066.356273565,0
+RF.US,D,20210622,000000,18.8483,19.0538,18.6059,18.9058,5696322.024942146,0
+RF.US,D,20210623,000000,19.0003,19.2087,18.9486,19.0393,4332289.529438831,0
+RF.US,D,20210624,000000,19.1337,19.4288,18.9623,19.3236,5514005.999180183,0
+RF.US,D,20210625,000000,19.4756,19.6899,19.347,19.5905,8139638.941920047,0
+RF.US,D,20210628,000000,19.4853,19.4853,19.1532,19.3421,6546217.639181035,0
+RF.US,D,20210629,000000,19.5992,19.6762,19.0052,19.0772,6931353.351034013,0
+RF.US,D,20210630,000000,19.0198,19.2526,19.0003,19.1912,6833857.255050972,0
+RF.US,D,20210701,000000,19.4103,19.5047,19.2135,19.4288,4961887.853296746,0
+RF.US,D,20210702,000000,19.3909,19.4756,19.124,19.2671,4338708.218376966,0
+RF.US,D,20210706,000000,19.1046,19.1726,18.5912,18.6205,8318455.544885389,0
+RF.US,D,20210707,000000,18.4773,18.6682,18.3069,18.4773,7138546.288794819,0
+RF.US,D,20210708,000000,17.9923,18.3975,17.8978,18.0411,11339496.566161832,0
+RF.US,D,20210709,000000,18.4676,18.9058,18.3293,18.8961,8753565.848312853,0
+RF.US,D,20210712,000000,18.6389,19.1191,18.4579,19.049,5716457.054759489,0
+RF.US,D,20210713,000000,18.9253,19.0859,18.5864,18.7529,7435768.244317872,0
+RF.US,D,20210714,000000,18.7529,19.0948,18.2641,18.5445,9764901.090169102,0
+RF.US,D,20210715,000000,18.3634,18.9205,18.2689,18.7626,10960007.370141221,0
+RF.US,D,20210716,000000,18.9155,18.9341,18.0118,18.0771,9190294.429418439,0
+RF.US,D,20210719,000000,17.6028,17.7157,17.1373,17.2512,10670202.178368531,0
+RF.US,D,20210720,000000,17.2707,18.2008,17.1373,17.9825,8539774.527074654,0
+RF.US,D,20210721,000000,18.1549,18.5718,18.1278,18.2982,8881520.682093402,0
+RF.US,D,20210722,000000,18.3157,18.3878,17.9349,18.0313,10867527.31886481,0
+RF.US,D,20210723,000000,18.2348,18.749,18.0411,18.1647,8854961.829208156,0
+RF.US,D,20210726,000000,18.3439,18.5631,18.2105,18.3926,5956174.704105124,0
+RF.US,D,20210727,000000,18.1355,18.4968,18.0411,18.4394,5120221.332451701,0
+RF.US,D,20210728,000000,18.5348,18.6818,18.1063,18.4579,6648438.161304607,0
+RF.US,D,20210729,000000,18.6779,18.8104,18.4306,18.5718,5868113.084839979,0
+RF.US,D,20210730,000000,18.4394,18.7345,18.2397,18.3069,7748945.02126487,0
+RF.US,D,20210802,000000,18.4306,18.9155,18.1744,18.1744,5895353.75014804,0
+RF.US,D,20210803,000000,18.3731,18.7003,17.8978,18.6585,6223927.782034715,0
+RF.US,D,20210804,000000,18.3157,18.6682,18.2689,18.3342,4761270.708842593,0
+RF.US,D,20210805,000000,18.5065,18.6536,18.4394,18.5815,5567987.265564514,0
+RF.US,D,20210806,000000,18.8863,19.1912,18.8075,18.9808,5705585.021728454,0
+RF.US,D,20210809,000000,18.8582,19.1823,18.6682,18.9155,5025850.8946239045,0
+RF.US,D,20210810,000000,18.8386,19.2573,18.8016,19.2,7145941.489199971,0
+RF.US,D,20210811,000000,19.2671,19.6946,19.0675,19.6089,7364500.363268106,0
+RF.US,D,20210812,000000,19.6089,19.7803,19.4103,19.7706,6693199.557591932,0
+RF.US,D,20210813,000000,19.8281,19.8749,19.4288,19.495,6035083.1969592385,0
+RF.US,D,20210816,000000,19.3236,19.4706,19.1046,19.3333,4372683.835012068,0
+RF.US,D,20210817,000000,19.1143,19.272,18.7345,18.9623,4398666.6385461455,0
+RF.US,D,20210818,000000,18.8863,19.2185,18.7772,18.8386,4518066.985437574,0
+RF.US,D,20210819,000000,18.5582,18.8679,18.4773,18.7052,11618964.701217117,0
+RF.US,D,20210820,000000,18.7052,19.0578,18.5912,19.049,11275993.542854555,0
+RF.US,D,20210823,000000,19.2233,19.4571,19.1143,19.3518,9272533.945615284,0
+RF.US,D,20210824,000000,19.3714,19.6284,19.3665,19.5992,7825031.796441445,0
+RF.US,D,20210825,000000,19.6946,20.1466,19.5856,19.9041,7368718.564221144,0
+RF.US,D,20210826,000000,19.98,20.0277,19.4327,19.5428,7175185.491913006,0
+RF.US,D,20210827,000000,19.5992,20.0424,19.5526,19.8943,7601088.247154767,0
+RF.US,D,20210830,000000,19.8846,19.9236,19.3286,19.3421,6908890.506815325,0
+RF.US,D,20210831,000000,19.3518,19.6284,19.2964,19.4288,8752783.406948054,0
+RF.US,D,20210901,000000,19.42,19.4659,19.0217,19.1435,10690207.82811776,0
+RF.US,D,20210902,000000,19.1912,19.3635,19.085,19.2195,6009794.527759176,0
+RF.US,D,20210903,000000,19.1823,19.2778,18.7743,18.9039,7761131.391496528,0
+RF.US,D,20210907,000000,18.9039,19.273,18.8649,18.8746,5967728.549558973,0
+RF.US,D,20210908,000000,18.6741,18.8172,18.4715,18.6925,7228727.276795817,0
+RF.US,D,20210909,000000,18.6741,19.1046,18.5962,18.8552,5893505.46345972,0
+RF.US,D,20210910,000000,18.9993,19.0665,18.6828,18.7013,11347618.759330459,0
+RF.US,D,20210913,000000,18.9419,19.1337,18.7792,19.0762,13660990.853860274,0
+RF.US,D,20210914,000000,19.1629,19.1912,18.5445,18.6546,9662966.02565623,0
+RF.US,D,20210915,000000,18.7208,19.0665,18.6925,18.9896,6947953.019147068,0
+RF.US,D,20210916,000000,19.0568,19.2681,18.9322,19.0286,6979451.931619772,0
+RF.US,D,20210917,000000,18.9233,19.2292,18.9233,19.0189,14107422.94007922,0
+RF.US,D,20210920,000000,18.4432,18.4958,18.0411,18.3761,10589408.433091681,0
+RF.US,D,20210921,000000,18.4618,18.5445,18.1842,18.3274,7717128.8195772255,0
+RF.US,D,20210922,000000,18.5962,18.9088,18.5631,18.7208,8888350.10140672,0
+RF.US,D,20210923,000000,18.9419,19.7667,18.9419,19.5651,12583459.224262102,0
+RF.US,D,20210924,000000,19.5749,19.9206,19.5369,19.8057,9085418.53541935,0
+RF.US,D,20210927,000000,20.1027,20.9461,20.0063,20.8692,12032652.335100979,0
+RF.US,D,20210928,000000,21.0522,21.0805,20.6247,20.6968,8548080.52208678,0
+RF.US,D,20210929,000000,20.8604,20.8887,20.6247,20.803,6880326.262873237,0
+RF.US,D,20210930,000000,20.9178,20.9178,20.429,20.4377,7366023.146134022,0
+RF.US,D,20211001,000000,20.5536,21.0133,20.3803,20.8507,6807160.807490144,0
+RF.US,D,20211004,000000,20.8117,21.1525,20.8117,20.9276,7984913.729110954,0
+RF.US,D,20211005,000000,21.1,21.2246,20.8409,20.9559,6764779.59372687,0
+RF.US,D,20211006,000000,20.8311,20.9461,20.39,20.8117,6459354.325785534,0
+RF.US,D,20211007,000000,21.0035,21.138,20.8311,20.9559,6790982.138011708,0
+RF.US,D,20211008,000000,20.8984,21.2315,20.839,21.1194,6011484.683253146,0
+RF.US,D,20211011,000000,21.2051,21.4691,20.9276,20.9559,5978158.020610789,0
+RF.US,D,20211012,000000,20.8692,21.1857,20.7738,21.1478,8616335.695834586,0
+RF.US,D,20211013,000000,21.023,21.0611,20.352,20.8409,8506370.852486987,0
+RF.US,D,20211014,000000,21.1,21.2246,20.8887,21.2148,7395157.278471676,0
+RF.US,D,20211015,000000,21.4067,21.733,21.2148,21.5119,8458685.05592838,0
+RF.US,D,20211018,000000,21.4545,21.8449,21.4262,21.6463,5995178.68735836,0
+RF.US,D,20211019,000000,21.7525,21.9054,21.5985,21.8868,5339082.093345573,0
+RF.US,D,20211020,000000,21.7807,22.5666,21.6941,22.5569,8888533.90324961,0
+RF.US,D,20211021,000000,22.4906,22.6912,22.1878,22.327,11379221.381223759,0
+RF.US,D,20211022,000000,22.5384,23.3633,22.5384,23.1043,10740978.209794175,0
+RF.US,D,20211025,000000,23.4441,23.488,23.0701,23.2289,9019789.982420826,0
+RF.US,D,20211026,000000,23.2677,23.4441,23.033,23.0945,7855958.766866714,0
+RF.US,D,20211027,000000,22.9503,23.0186,22.4039,22.4137,8785623.354095753,0
+RF.US,D,20211028,000000,22.5287,22.7789,22.4615,22.7692,6238333.123118272,0
+RF.US,D,20211029,000000,22.8452,22.9698,22.701,22.7107,7517980.036214416,0
+RF.US,D,20211101,000000,22.9309,23.2142,22.8938,23.1626,5441188.637790032,0
+RF.US,D,20211102,000000,23.0555,23.334,22.9503,22.9795,5638693.472826178,0
+RF.US,D,20211103,000000,22.816,23.7616,22.7059,23.6983,7795287.729496717,0
+RF.US,D,20211104,000000,23.5834,23.5834,23.0555,23.2776,6188974.627106663,0
+RF.US,D,20211105,000000,23.5269,23.6613,23.185,23.3146,6042986.67620365,0
+RF.US,D,20211108,000000,23.4304,23.6174,23.3048,23.4977,6790511.8517320845,0
+RF.US,D,20211109,000000,23.258,23.4977,23.1947,23.3437,8601509.356116513,0
+RF.US,D,20211110,000000,23.2961,23.5317,23.1237,23.1803,8351211.292306244,0
+RF.US,D,20211111,000000,23.2289,23.3827,23.0799,23.1334,8247070.605678709,0
+RF.US,D,20211112,000000,23.1334,23.2386,22.7206,22.9698,8053579.633233942,0
+RF.US,D,20211115,000000,23.0847,23.373,22.9221,23.2483,5466654.947877281,0
+RF.US,D,20211116,000000,23.3437,23.4684,23.1529,23.258,4561594.136947585,0
+RF.US,D,20211117,000000,23.2191,23.2727,22.8452,23.0467,4048237.6433959883,0
+RF.US,D,20211118,000000,22.965,23.1997,22.7429,22.9221,4764886.162970091,0
+RF.US,D,20211119,000000,22.7303,22.9211,22.3563,22.7206,8033330.625737485,0
+RF.US,D,20211122,000000,23.1043,23.4168,22.9795,23.0652,6134899.919561989,0
+RF.US,D,20211123,000000,23.258,23.6126,23.1626,23.5834,5700464.240775808,0
+RF.US,D,20211124,000000,23.5463,23.8716,23.5123,23.5737,4763675.535189248,0
+RF.US,D,20211126,000000,22.6153,22.7497,22.1069,22.5102,6791729.667294462,0
+RF.US,D,20211129,000000,22.8646,23.0555,22.4039,22.5763,8510529.497535786,0
+RF.US,D,20211130,000000,22.2413,22.3368,21.7905,21.8188,13808265.417663405,0
+RF.US,D,20211201,000000,22.2988,22.5569,21.2442,21.2442,9318210.243813422,0
+RF.US,D,20211202,000000,21.5821,22.0076,21.3405,21.8722,14175455.29259887,0
+RF.US,D,20211203,000000,21.882,21.9589,20.9539,21.1662,10781227.732909989,0
+RF.US,D,20211206,000000,21.5235,22.0456,21.3113,21.6882,8568109.788832579,0
+RF.US,D,20211207,000000,21.8722,22.293,21.8235,22.104,7583379.6070287805,0
+RF.US,D,20211208,000000,22.1332,22.3261,21.7944,21.882,6533680.094478533,0
+RF.US,D,20211209,000000,21.7271,21.882,21.5235,21.5431,8701731.674964776,0
+RF.US,D,20211210,000000,21.7652,21.7944,21.1906,21.4856,7474637.713373226,0
+RF.US,D,20211213,000000,21.3698,21.4467,20.6393,20.7318,9703770.034778817,0
+RF.US,D,20211214,000000,20.7698,21.2626,20.7407,21.099,9330065.976093007,0
+RF.US,D,20211215,000000,21.2343,21.3698,20.8857,21.1371,8877464.719638452,0
+RF.US,D,20211216,000000,21.4271,21.7652,21.1087,21.2246,7560557.373731781,0
+RF.US,D,20211217,000000,21.1087,21.2343,20.3734,20.5575,17793188.97372569,0
+RF.US,D,20211220,000000,20.2196,20.2381,19.572,19.9966,12575535.208498308,0
+RF.US,D,20211221,000000,20.2576,20.6978,20.2576,20.6062,6614664.829379298,0
+RF.US,D,20211222,000000,20.577,20.7504,20.4417,20.6247,5432254.225303828,0
+RF.US,D,20211223,000000,20.7893,21.0211,20.6928,20.799,4644836.862085818,0
+RF.US,D,20211227,000000,20.8185,21.1565,20.6345,21.1565,4724069.831936304,0
+RF.US,D,20211228,000000,21.0698,21.2831,21.0113,21.1184,3894094.640893766,0
+RF.US,D,20211229,000000,21.1662,21.2918,20.9928,21.1184,3840733.5773760453,0
+RF.US,D,20211230,000000,21.2246,21.4321,21.1184,21.1371,4293884.1857074,0
+RF.US,D,20211231,000000,21.0504,21.2091,21.0065,21.0698,4096357.7873264495,0
+RF.US,D,20220103,000000,21.7652,21.9882,21.6112,21.9102,11377916.285456432,0
+RF.US,D,20220104,000000,22.2686,23.1188,22.2686,22.887,10659747.03666828,0
+RF.US,D,20220105,000000,23.041,23.2396,22.6358,22.664,6898339.870302759,0
+RF.US,D,20220106,000000,23.186,23.8044,22.8384,23.7664,10214686.789901823,0
+RF.US,D,20220107,000000,23.786,24.4238,23.6213,24.2787,11892502.916481202,0
+RF.US,D,20220110,000000,24.5777,24.6556,23.636,24.0274,11506802.450362016,0
+RF.US,D,20220111,000000,24.4043,24.4521,23.5677,23.8337,14030245.675756818,0
+RF.US,D,20220112,000000,23.9593,24.196,23.781,23.9495,9084036.427706817,0
+RF.US,D,20220113,000000,24.1531,24.5104,24.0751,24.191,11079388.207340525,0
+RF.US,D,20220114,000000,23.6603,24.5689,23.5727,24.5592,10466020.921083244,0
+RF.US,D,20220118,000000,24.5689,24.6751,23.8921,23.9787,10405493.639344329,0
+RF.US,D,20220119,000000,24.0848,24.1287,22.8481,22.8579,19862969.20464533,0
+RF.US,D,20220120,000000,21.5821,22.2969,21.3113,21.6688,19048032.90629009,0
+RF.US,D,20220121,000000,21.6307,21.6785,21.0406,21.3601,17310196.749984514,0
+RF.US,D,20220124,000000,20.8672,22.292,20.6442,22.2005,19300720.394058015,0
+RF.US,D,20220125,000000,22.0261,22.6163,21.5235,22.442,16779440.690914303,0
+RF.US,D,20220126,000000,22.7029,23.264,22.2296,22.6456,16545910.69467118,0
+RF.US,D,20220127,000000,22.964,23.1578,22.0359,22.143,12109300.784066169,0
+RF.US,D,20220128,000000,22.0553,22.3359,21.7271,22.3261,11151592.5536455,0
+RF.US,D,20220131,000000,22.104,22.3748,21.6307,22.1712,12806062.765699415,0
+RF.US,D,20220201,000000,22.2296,22.8481,22.0076,22.8091,9808785.577105457,0
+RF.US,D,20220202,000000,22.7225,23.037,22.5199,22.9932,6630005.608892334,0
+RF.US,D,20220203,000000,23.1188,23.3701,22.6932,22.7896,8782467.917988444,0
+RF.US,D,20220204,000000,22.9065,23.6651,22.9065,23.4373,7330129.418646825,0
+RF.US,D,20220207,000000,23.5396,23.7761,23.3604,23.6506,6704836.575946792,0
+RF.US,D,20220208,000000,24.0654,24.3848,23.969,24.2495,10544652.17093382,0
+RF.US,D,20220209,000000,24.2105,24.3031,23.935,24.0177,8142860.094887399,0
+RF.US,D,20220210,000000,24.047,24.5202,23.9447,24.0848,8891247.804203635,0
+RF.US,D,20220211,000000,23.8239,24.6362,23.786,23.9982,11939875.531128705,0
+RF.US,D,20220214,000000,24.0751,24.3459,23.5201,23.6983,8868827.059848418,0
+RF.US,D,20220215,000000,24.047,24.5923,23.9787,24.4424,8229234.639136373,0
+RF.US,D,20220216,000000,24.1238,24.713,24.1141,24.3945,6617822.319138475,0
+RF.US,D,20220217,000000,24.2105,24.2105,22.9543,23.0993,18400626.34018974,0
+RF.US,D,20220218,000000,23.1188,23.447,22.8335,22.9065,17187276.443778306,0
+RF.US,D,20220222,000000,22.9543,23.3993,22.7896,23.0799,11013059.359051572,0
+RF.US,D,20220223,000000,23.264,23.4276,22.5627,22.6358,8451264.18487469,0
+RF.US,D,20220224,000000,21.7612,22.3942,21.2626,22.3066,14841582.949199796,0
+RF.US,D,20220225,000000,22.5287,23.5444,22.5287,23.4763,9268972.91326246,0
+RF.US,D,20220228,000000,22.6553,23.5531,22.6553,23.3798,13282475.088829799,0
+RF.US,D,20220301,000000,23.0993,23.0993,21.2529,21.3698,15716238.417280005,0
+RF.US,D,20220302,000000,21.9005,22.7614,21.8235,22.587,11668128.100301182,0
+RF.US,D,20220303,000000,22.6503,22.814,22.2248,22.6456,8289449.765790016,0
+RF.US,D,20220304,000000,21.9492,22.2638,21.5188,21.8528,11070319.28065644,0
+RF.US,D,20220307,000000,21.5529,21.7369,20.5381,20.5478,16871340.58553581,0
+RF.US,D,20220308,000000,20.9637,21.3015,20.4991,20.6831,16638946.25877948,0
+RF.US,D,20220309,000000,21.6015,21.9054,21.321,21.6979,11122736.691136705,0
+RF.US,D,20220310,000000,21.3571,21.7515,21.1817,21.4253,9044477.958447115,0
+RF.US,D,20220311,000000,21.6492,22.0047,21.3085,21.3376,8579592.783296721,0
+RF.US,D,20220314,000000,21.8732,22.7206,21.7564,22.1265,10556030.429152349,0
+RF.US,D,20220315,000000,22.2238,22.5355,21.8878,22.1946,10587973.957256341,0
+RF.US,D,20220316,000000,22.6037,23.2854,22.3942,22.925,9818935.751502175,0
+RF.US,D,20220317,000000,22.4966,22.6718,22.1069,22.662,7687637.351813229,0
+RF.US,D,20220318,000000,22.5452,22.5646,21.9316,22.3505,24876269.205829393,0
+RF.US,D,20220321,000000,22.4673,22.7303,22.0291,22.1849,7025571.818623059,0
+RF.US,D,20220322,000000,22.5939,23.042,22.4868,22.8179,6693911.147966917,0
+RF.US,D,20220323,000000,22.5549,22.7303,22.0534,22.1069,6800873.552271991,0
+RF.US,D,20220324,000000,22.3406,22.5646,22.1605,22.3018,6515251.649370094,0
+RF.US,D,20220325,000000,22.4381,22.8277,22.292,22.8277,6431511.940477869,0
+RF.US,D,20220328,000000,22.6037,22.74,21.9852,22.4283,6077987.065124841,0
+RF.US,D,20220329,000000,22.9834,22.9884,22.443,22.6232,6453736.5610789955,0
+RF.US,D,20220330,000000,22.5743,22.6426,21.844,22.0582,9664668.503061403,0
+RF.US,D,20220331,000000,21.9803,22.2336,21.6492,21.6785,11323644.42733092,0
+RF.US,D,20220401,000000,22.1459,22.2043,20.7825,20.9091,12212923.950420229,0
+RF.US,D,20220404,000000,20.8311,21.1428,20.4027,20.9091,7901333.178239114,0
+RF.US,D,20220405,000000,20.7435,21.1184,20.6851,20.7631,7109155.4499727,0
+RF.US,D,20220406,000000,20.6559,20.729,20.1981,20.2761,9452744.978204465,0
+RF.US,D,20220407,000000,20.13,20.3053,19.4482,19.8865,11667650.626239616,0
+RF.US,D,20220408,000000,20.0716,20.3637,19.8135,20.2079,7973880.4844075665,0
+RF.US,D,20220411,000000,20.3053,21.0452,20.2761,20.5877,9878491.655903636,0
+RF.US,D,20220412,000000,20.5585,20.8847,20.0716,20.2761,8171858.686201238,0
+RF.US,D,20220413,000000,20.0229,20.4027,20.0034,20.3831,5405058.740337039,0
+RF.US,D,20220414,000000,20.354,20.5097,19.9839,20.1884,7239941.242864293,0
+RF.US,D,20220418,000000,20.0618,20.393,20.0618,20.3734,4285246.525917266,0
+RF.US,D,20220419,000000,20.5488,21.1817,20.3881,21.1136,7842609.002847349,0
+RF.US,D,20220420,000000,21.3474,21.6882,21.2305,21.396,11019761.45194854,0
+RF.US,D,20220421,000000,21.6979,22.0388,20.7728,20.9773,15190868.060255287,0
+RF.US,D,20220422,000000,20.9383,21.2841,20.4708,20.8117,16898352.26865971,0
+RF.US,D,20220425,000000,20.6071,21.0504,20.1446,21.0357,13637866.733737845,0
+RF.US,D,20220426,000000,20.802,20.9675,20.4076,20.4708,13285762.985482512,0
+RF.US,D,20220427,000000,20.4319,20.9724,20.3247,20.7143,11946384.580749994,0
+RF.US,D,20220428,000000,20.9383,21.0162,20.3247,20.7825,9512370.706769703,0
+RF.US,D,20220429,000000,20.6948,20.948,20.1397,20.1787,12177679.176926691,0
+RF.US,D,20220502,000000,20.5195,20.6364,20.0034,20.5098,12850075.605877846,0
+RF.US,D,20220503,000000,20.6948,21.1817,20.5585,20.9871,7497687.902028453,0
+RF.US,D,20220504,000000,21.0065,21.5469,20.6948,21.4739,8116935.8204318285,0
+RF.US,D,20220505,000000,21.1136,21.2305,20.4528,20.8897,7407607.5429694345,0
+RF.US,D,20220506,000000,20.8409,20.8897,20.2663,20.5683,10822802.888311801,0
+RF.US,D,20220509,000000,20.2663,20.539,19.9353,20.0326,13533325.584994666,0
+RF.US,D,20220510,000000,20.2079,20.3443,19.1853,19.6625,11338073.38541166,0
+RF.US,D,20220511,000000,19.7307,20.3345,19.4873,19.497,7694035.504232595,0
+RF.US,D,20220512,000000,19.3802,19.5749,18.8201,19.3022,9702300.64686154,0
+RF.US,D,20220513,000000,19.5165,19.643,19.1512,19.3607,6376839.6202373225,0
+RF.US,D,20220516,000000,19.3899,19.4678,18.8542,19.2048,6049821.229646737,0
+RF.US,D,20220517,000000,19.643,20.1884,19.6139,20.1007,6333257.020126704,0
+RF.US,D,20220518,000000,19.8767,19.9936,19.2389,19.4093,6631693.710734336,0
+RF.US,D,20220519,000000,19.2145,19.6722,19.1903,19.497,8909777.905079987,0
+RF.US,D,20220520,000000,19.6918,19.8379,19.0685,19.6236,8177690.030702835,0
+RF.US,D,20220523,000000,20.091,20.617,19.8184,20.1787,8193416.89676855,0
+RF.US,D,20220524,000000,20.13,20.1981,19.4678,19.8963,7042435.381002112,0
+RF.US,D,20220525,000000,19.7891,20.8068,19.7599,20.617,8669707.027611742,0
+RF.US,D,20220526,000000,20.7046,21.172,20.7046,21.0454,6642142.691478988,0
+RF.US,D,20220527,000000,21.1039,21.3424,21.0357,21.3085,6151937.015524595,0
+RF.US,D,20220531,000000,20.9675,21.6492,20.9091,21.5128,9914305.290967623,0
+RF.US,D,20220601,000000,21.5714,21.5714,20.6754,21.0454,7158524.214243745,0
+RF.US,D,20220602,000000,21.0748,21.5804,20.9522,21.4872,5705735.5159861,0
+RF.US,D,20220603,000000,21.4479,21.5558,21.2662,21.3498,5583399.14112703,0
+RF.US,D,20220606,000000,21.5558,21.7522,21.3006,21.3792,4949632.843846335,0
+RF.US,D,20220607,000000,21.173,21.6246,21.0552,21.5952,6541730.45767825,0
+RF.US,D,20220608,000000,21.4086,21.438,21.1485,21.3988,4966353.55767872,0
+RF.US,D,20220609,000000,21.3988,21.4184,20.7019,20.7019,5125596.122753218,0
+RF.US,D,20220610,000000,20.1522,20.3829,19.7203,19.7693,6988584.989391694,0
+RF.US,D,20220613,000000,19.2295,19.4651,18.9399,19.0823,7790039.274135875,0
+RF.US,D,20220614,000000,19.1903,19.4847,18.7583,18.9939,8134472.939106331,0
+RF.US,D,20220615,000000,19.1903,19.3719,18.6602,19.0233,10356544.050755225,0
+RF.US,D,20220616,000000,18.6994,18.6994,18.0074,18.2086,7768782.074670417,0
+RF.US,D,20220617,000000,18.3951,18.6111,18.1448,18.3558,12605568.182928301,0
+RF.US,D,20220621,000000,18.8074,18.9497,18.5718,18.7387,5682726.06965586,0
+RF.US,D,20220622,000000,18.454,18.8467,18.3902,18.7191,5467604.148313762,0
+RF.US,D,20220623,000000,18.6013,18.6651,17.8454,18.081,9493010.308337005,0
+RF.US,D,20220624,000000,18.189,19.2982,18.1399,19.1313,11854166.014878137,0
+RF.US,D,20220627,000000,19.2883,19.3277,18.7534,18.9939,7033444.546626522,0
+RF.US,D,20220628,000000,19.2589,19.5387,18.9792,19.0725,5548721.971923317,0
+RF.US,D,20220629,000000,19.1607,19.2393,18.6945,18.8859,5917447.68717911,0
+RF.US,D,20220630,000000,18.4638,18.7485,17.9926,18.4049,10837193.515750926,0
+RF.US,D,20220701,000000,18.346,18.7681,18.1006,18.6798,7988561.712678675,0
+RF.US,D,20220705,000000,18.2773,18.5031,17.9632,18.5031,7077229.324534403,0
+RF.US,D,20220706,000000,18.3166,18.5286,18.0614,18.2184,7925618.356550369,0
+RF.US,D,20220707,000000,18.562,18.9154,18.5227,18.6896,7903025.578224602,0
+RF.US,D,20220708,000000,18.8369,18.8957,18.4491,18.67,7299203.346116349,0
+RF.US,D,20220711,000000,18.5816,18.7583,18.3313,18.6994,7049588.648990611,0
+RF.US,D,20220712,000000,18.2773,19.0037,18.2773,18.6209,7700099.091311766,0
+RF.US,D,20220713,000000,18.4049,18.4638,17.919,18.297,7152757.276895662,0
+RF.US,D,20220714,000000,17.8258,17.9976,17.6786,17.9044,5664432.4086378785,0
+RF.US,D,20220715,000000,18.2479,18.9105,18.1006,18.8369,7599102.434520505,0
+RF.US,D,20220718,000000,19.1509,19.5239,18.9743,19.1019,4920970.363880811,0
+RF.US,D,20220719,000000,19.4651,19.7939,19.3865,19.6712,5104129.061163258,0
+RF.US,D,20220720,000000,19.5633,19.9166,19.4749,19.8969,5295859.505608665,0
+RF.US,D,20220721,000000,19.8087,20.0737,19.6221,19.9951,12738181.689398965,0
+RF.US,D,20220722,000000,20.5448,20.8,19.6613,20.27,13191825.158965271,0
+RF.US,D,20220725,000000,20.5644,20.9276,20.378,20.8982,8327462.556298759,0
+RF.US,D,20220726,000000,20.7313,20.8491,20.2013,20.2405,8452402.851498753,0
+RF.US,D,20220727,000000,20.3878,20.913,20.1473,20.7804,7859007.506984142,0
+RF.US,D,20220728,000000,20.7412,20.8344,20.3387,20.535,6836637.680014126,0
+RF.US,D,20220729,000000,20.6234,20.8688,20.6037,20.7902,8136509.416712554,0
+RF.US,D,20220801,000000,20.6135,20.8442,20.4221,20.7313,8787843.007560888,0
+RF.US,D,20220802,000000,20.6822,20.8098,20.3632,20.4467,7740649.343757037,0
+RF.US,D,20220803,000000,20.6724,20.8933,20.5546,20.7608,7315339.298495021,0
+RF.US,D,20220804,000000,20.643,20.746,20.4958,20.6332,7510308.343395748,0
+RF.US,D,20220805,000000,20.6135,21.1288,20.5644,20.9571,6680338.27842356,0
+RF.US,D,20220808,000000,21.0946,21.2024,20.8,20.8688,5676390.474741852,0
+RF.US,D,20220809,000000,20.9276,21.0748,20.7755,21.065,5289289.598613902,0
+RF.US,D,20220810,000000,21.4479,22.027,21.4136,21.8111,7404424.751598459,0
+RF.US,D,20220811,000000,22.0663,22.2528,22.0123,22.2233,6846670.312063193,0
+RF.US,D,20220812,000000,22.3608,22.5473,22.2037,22.5375,4906453.202355711,0
+RF.US,D,20220815,000000,22.2823,22.5915,22.2332,22.4884,4188533.2118974035,0
+RF.US,D,20220816,000000,22.4295,22.9399,22.4099,22.7436,5256082.483029888,0
+RF.US,D,20220817,000000,22.4001,22.5277,22.209,22.4197,6179090.74403305,0
+RF.US,D,20220818,000000,22.4295,22.5669,22.3461,22.5375,4580575.016684775,0
+RF.US,D,20220819,000000,22.3608,22.4393,22.0614,22.1841,4707322.5711511215,0
+RF.US,D,20220822,000000,21.8209,21.8896,21.5952,21.7031,6774649.909676033,0
+RF.US,D,20220823,000000,21.7522,21.9632,21.6442,21.6442,5901965.771130201,0
+RF.US,D,20220824,000000,21.605,21.8062,21.4577,21.7129,4910167.558209782,0
+RF.US,D,20220825,000000,21.8012,22.1252,21.7129,22.1056,4088863.983981035,0
+RF.US,D,20220826,000000,22.1939,22.3411,21.546,21.5657,7271867.276277539,0
+RF.US,D,20220829,000000,21.3596,21.5362,21.1436,21.34,4816727.975396991,0
+RF.US,D,20220830,000000,21.4577,21.5166,21.1288,21.2908,5678816.1141517665,0
+RF.US,D,20220831,000000,21.3596,21.5215,21.1828,21.2712,8269454.01634081,0
+RF.US,D,20220901,000000,21.2712,21.2712,20.7412,21.182,6399663.14023432,0
+RF.US,D,20220902,000000,21.4892,21.6824,20.984,21.083,6416139.700982106,0
+RF.US,D,20220906,000000,21.2217,21.3009,20.6272,20.8155,7369716.112204122,0
+RF.US,D,20220907,000000,20.7461,21.4297,20.6768,21.3505,5779485.757052156,0
+RF.US,D,20220908,000000,21.2415,22.0242,21.1028,22.0044,6652971.588834328,0
+RF.US,D,20220909,000000,22.153,22.3164,21.9845,22.0044,10022614.990728447,0
+RF.US,D,20220912,000000,22.1034,22.4304,22.0044,22.252,8568495.925297115,0
+RF.US,D,20220913,000000,21.7765,21.9598,21.3653,21.4793,9729020.523436552,0
+RF.US,D,20220914,000000,21.5387,21.9944,21.291,21.9251,11198853.084195103,0
+RF.US,D,20220915,000000,22.0341,22.5889,21.9796,22.2322,7537607.663607236,0
+RF.US,D,20220916,000000,21.9647,22.0242,21.4706,21.7269,13832142.392625824,0
+RF.US,D,20220919,000000,21.509,22.1133,21.4297,22.0341,5328665.495366574,0
+RF.US,D,20220920,000000,21.8756,22.1431,21.7715,21.9845,6369125.383224748,0
+RF.US,D,20220921,000000,22.1133,22.2907,21.6675,21.6675,8231225.046789943,0
+RF.US,D,20220922,000000,21.8161,21.8557,21.0681,21.1127,6298929.420607406,0
+RF.US,D,20220923,000000,20.8452,20.9542,20.3994,20.6867,6894815.88790154,0
+RF.US,D,20220926,000000,20.5182,20.8551,20.2854,20.4984,8146685.271088383,0
+RF.US,D,20220927,000000,20.6272,20.8452,19.9089,20.221,8406127.514080958,0
+RF.US,D,20220928,000000,20.3894,20.865,20.0229,20.2706,19849492.598277874,0
+RF.US,D,20220929,000000,19.9535,20.1517,19.4581,19.686,10192363.738393255,0
+RF.US,D,20220930,000000,19.8346,20.3498,19.7356,19.8842,10693510.990733417,0
+RF.US,D,20221003,000000,20.1219,20.4588,19.6712,20.33,9305086.205676403,0
+RF.US,D,20221004,000000,20.6569,21.2217,20.6569,21.2019,7270710.392577222,0
+RF.US,D,20221005,000000,20.8749,21.1127,20.8056,20.974,6885439.0654715635,0
+RF.US,D,20221006,000000,20.8353,20.974,20.5975,20.6173,6087466.429951634,0
+RF.US,D,20221007,000000,20.4885,20.5381,20.0625,20.2606,10558520.074844565,0
+RF.US,D,20221010,000000,20.3597,20.4885,19.9238,20.0724,7495618.878560196,0
+RF.US,D,20221011,000000,19.9832,20.0823,19.6068,19.7058,7715759.215010424,0
+RF.US,D,20221012,000000,19.6464,19.8049,19.4086,19.4185,8789188.37389688,0
+RF.US,D,20221013,000000,19.1411,20.7461,18.9727,20.6867,10075086.841196125,0
+RF.US,D,20221014,000000,20.8056,21.3108,20.4538,20.4885,9405037.682312656,0
+RF.US,D,20221017,000000,21.0334,21.2217,20.7511,21.0532,9555680.523435269,0
+RF.US,D,20221018,000000,21.5189,21.8062,21.083,21.4594,11453983.401954003,0
+RF.US,D,20221019,000000,21.2415,21.4495,20.6124,20.7065,10019794.878578894,0
+RF.US,D,20221020,000000,20.6569,20.9046,19.4284,19.5572,17118109.009472594,0
+RF.US,D,20221021,000000,19.6662,20.4984,18.9182,19.3393,25137985.121681534,0
+RF.US,D,20221024,000000,19.5077,20.5063,19.3987,20.3597,16310175.140307732,0
+RF.US,D,20221025,000000,20.1715,21.078,20.0724,21.0334,11250592.149616048,0
+RF.US,D,20221026,000000,21.1127,21.3207,20.9839,21.0929,8692799.887914859,0
+RF.US,D,20221027,000000,21.291,21.5387,21.2415,21.3505,8967731.551468296,0
+RF.US,D,20221028,000000,21.509,21.6873,21.3505,21.6477,6120844.4860266475,0
+RF.US,D,20221031,000000,21.618,21.935,21.5585,21.7468,7084791.925286124,0
+RF.US,D,20221101,000000,21.9251,22.1232,21.7963,22.0935,6362169.981355538,0
+RF.US,D,20221102,000000,22.1034,22.3016,21.6279,21.6477,7712647.401926289,0
+RF.US,D,20221103,000000,21.4495,21.9845,21.083,21.7864,7720112.523421671,0
+RF.US,D,20221104,000000,22.0737,22.5294,21.8756,22.252,7676643.028094247,0
+RF.US,D,20221107,000000,22.5096,22.6285,22.2273,22.6087,5169477.5327485725,0
+RF.US,D,20221108,000000,22.6582,22.7325,22.4006,22.6186,7213402.766408572,0
+RF.US,D,20221109,000000,22.3511,22.4799,22.1728,22.252,5761607.2149959495,0
+RF.US,D,20221110,000000,22.9753,23.1833,22.6979,23.0644,8798246.243055826,0
+RF.US,D,20221111,000000,23.2824,23.4403,23.0347,23.1932,7146277.233697794,0
+RF.US,D,20221114,000000,23.1239,23.2626,22.688,22.6979,4935238.654242164,0
+RF.US,D,20221115,000000,23.0545,23.2775,22.688,22.9158,5839940.523407744,0
+RF.US,D,20221116,000000,22.8564,22.9257,22.4056,22.4799,6173458.654251336,0
+RF.US,D,20221117,000000,22.1827,22.3462,21.935,22.1431,6419653.233692412,0
+RF.US,D,20221118,000000,22.5592,22.6582,22.0143,22.2818,5730487.065463008,0
+RF.US,D,20221121,000000,22.1431,22.4304,22.0687,22.3016,5673849.644901841,0
+RF.US,D,20221122,000000,22.4997,22.6533,22.3561,22.4502,3760772.971990474,0
+RF.US,D,20221123,000000,22.4601,22.5889,22.3858,22.5294,2810830.2056282973,0
+RF.US,D,20221125,000000,22.6384,22.7628,22.5839,22.6582,1390377.8691691775,0
+RF.US,D,20221128,000000,22.4502,22.6236,22.2223,22.3313,5473381.457984469,0
+RF.US,D,20221129,000000,22.3709,22.7177,22.2719,22.6979,4476371.887883625,0
+RF.US,D,20221130,000000,22.5988,23.0248,21.9449,22.9951,9144927.252404189,0
+RF.US,D,20221201,000000,23.1536,23.223,22.5394,22.7771,8193668.299126114,0
+RF.US,D,20221202,000000,22.5592,23.1387,22.5394,22.9456,9008963.327169536,0
+RF.US,D,20221205,000000,22.787,22.8168,21.5585,21.7765,10112634.504747804,0
+RF.US,D,20221206,000000,21.7963,21.8954,21.1028,21.4,10600953.981386935,0
+RF.US,D,20221207,000000,21.27,21.9,21.23,21.59,10545826,0
+RF.US,D,20221208,000000,21.76,22.11,21.53,22.06,7741366,0
+RF.US,D,20221209,000000,21.96,22.225,21.83,22.02,5093132,0
+RF.US,D,20221212,000000,22.08,22.5175,21.777,22.39,6884049,0
+RF.US,D,20221213,000000,22.85,22.945,21.455,21.65,11632380,0
+RF.US,D,20221214,000000,21.67,21.781,21.07,21.12,9303877,0
+RF.US,D,20221215,000000,20.9,20.98,20.595,20.82,8255931,0
+RF.US,D,20221216,000000,20.63,20.945,20.38,20.58,15597168,0
+RF.US,D,20221219,000000,20.56,20.885,20.47,20.6,6993883,0
+RF.US,D,20221220,000000,20.72,20.907,20.555,20.71,5876331,0
+RF.US,D,20221221,000000,20.97,21.17,20.945,21.04,5169241,0
+RF.US,D,20221222,000000,20.91,21.1,20.575,21.08,5778097,0
+RF.US,D,20221223,000000,21.06,21.315,21.045,21.22,4005298,0
+RF.US,D,20221227,000000,21.29,21.445,21.1079,21.44,3646360,0
+RF.US,D,20221228,000000,21.44,21.54,21.15,21.25,4215900,0
+RF.US,D,20221229,000000,21.27,21.66,21.26,21.62,3697877,0
+RF.US,D,20221230,000000,21.49,21.7,21.405,21.56,3324229,0
+RF.US,D,20230103,000000,21.77,21.95,21.315,21.47,7741302,0
+RF.US,D,20230104,000000,21.8,22.07,21.62,21.91,7857293,0
+RF.US,D,20230105,000000,21.73,21.84,21.405,21.67,5704436,0
+RF.US,D,20230106,000000,21.81,22.47,21.58,22.39,5829366,0
+RF.US,D,20230109,000000,22.29,22.37,22.065,22.09,6034105,0
+RF.US,D,20230110,000000,21.91,22.19,21.85,22.03,5741026,0
+RF.US,D,20230111,000000,22.1,22.24,21.91,22.13,6590553,0
+RF.US,D,20230112,000000,22.29,22.49,22.13,22.36,5318805,0
+RF.US,D,20230113,000000,22,22.48,21.625,22.43,9809006,0
+RF.US,D,20230117,000000,22.37,22.51,22.14,22.43,6397000,0
+RF.US,D,20230118,000000,22.28,22.55,21.8,21.82,8585384,0
+RF.US,D,20230119,000000,21.48,21.75,21.11,21.69,12621028,0
+RF.US,D,20230120,000000,22.76,23.22,21.74,22.69,14212486,0
+RF.US,D,20230123,000000,22.83,23.04,22.6003,22.96,10372492,0
+RF.US,D,20230124,000000,22.99,23.12,22.61,22.83,7757904,0
+RF.US,D,20230125,000000,22.76,22.93,22.6,22.9,6279587,0
+RF.US,D,20230126,000000,23.05,23.25,22.95,23.2,5572272,0
+RF.US,D,20230127,000000,23.25,23.5,23.18,23.4,5107285,0
+RF.US,D,20230130,000000,23.24,23.37,23.145,23.2,5910783,0
+RF.US,D,20230131,000000,23.27,23.55,23.01,23.54,7184184,0
+RF.US,D,20230201,000000,23.33,24.095,23.21,23.78,8606371,0
+RF.US,D,20230202,000000,23.91,24.33,23.66,23.95,6070761,0
+RF.US,D,20230203,000000,23.84,24.2,23.79,24,6160692,0
+RF.US,D,20230206,000000,23.85,23.89,23.6,23.69,6406093,0
+RF.US,D,20230207,000000,23.57,24.04,23.52,23.87,6651384,0
+RF.US,D,20230208,000000,23.6,23.97,23.5,23.85,14767029,0
+RF.US,D,20230209,000000,23.92,24.02,23.49,23.53,6677708,0
+RF.US,D,20230210,000000,23.4,23.675,23.35,23.67,5951858,0
+RF.US,D,20230213,000000,23.61,23.91,23.51,23.9,6449726,0
+RF.US,D,20230214,000000,23.88,24.02,23.57,23.85,5391925,0
+RF.US,D,20230215,000000,23.65,23.92,23.55,23.9,5275354,0
+RF.US,D,20230216,000000,23.64,23.855,23.45,23.66,6166157,0
+RF.US,D,20230217,000000,23.6,23.89,23.455,23.86,5687838,0
+RF.US,D,20230221,000000,23.54,23.61,23,23.19,7654420,0
+RF.US,D,20230222,000000,23.03,23.3,22.86,23.04,7211153,0
+RF.US,D,20230223,000000,23.05,23.3,22.675,23.01,6991091,0
+RF.US,D,20230224,000000,22.8,23.21,22.75,23.17,6375833,0
+RF.US,D,20230227,000000,23.4,23.53,23.1993,23.27,6826706,0
+RF.US,D,20230228,000000,23.43,23.525,23.25,23.32,8711335,0
+RF.US,D,20230301,000000,23.19,23.4175,23.07,23.36,6898614,0
+RF.US,D,20230302,000000,23.12,23.185,22.67,22.89,9873103,0
+RF.US,D,20230303,000000,23,23.4,22.895,23.35,7674615,0
+RF.US,D,20230306,000000,23.4,23.58,23.22,23.31,7120305,0
+RF.US,D,20230307,000000,23.15,23.24,22.39,22.4,9243503,0
+RF.US,D,20230308,000000,22.41,22.445,21.635,21.76,14364354,0
+RF.US,D,20230309,000000,21.37,21.395,20.465,20.66,14825054,0
+RF.US,D,20230310,000000,20.34,21.08,19.68,20.28,23657262,0
+RF.US,D,20230313,000000,14.21,20.11,13.94,18.85,41541724,0
+RF.US,D,20230314,000000,19.88,20.14,18.16,18.96,27123769,0
+RF.US,D,20230315,000000,18.26,18.66,17.375,17.65,31085343,0
+RF.US,D,20230316,000000,17.38,19.11,17.08,18.61,31923106,0
+RF.US,D,20230317,000000,18.22,18.47,17.54,17.89,40250886,0
+RF.US,D,20230320,000000,18.325,18.95,17.97,18.08,21455415,0
+RF.US,D,20230321,000000,18.76,19.17,18.72,18.98,21495414,0
+RF.US,D,20230322,000000,18.87,18.87,17.79,17.82,19665585,0
+RF.US,D,20230323,000000,17.91,18.29,17.4,17.53,26435633,0
+RF.US,D,20230324,000000,17.23,17.99,17.12,17.88,11571158,0
+RF.US,D,20230327,000000,18.52,18.745,17.92,18.26,20207416,0
+RF.US,D,20230328,000000,18.24,18.39,17.92,18.31,8968891,0
+RF.US,D,20230329,000000,18.62,18.67,18.29,18.66,14269689,0
+RF.US,D,20230330,000000,18.93,18.95,18.2,18.33,15354985,0
+RF.US,D,20230331,000000,18.55,18.595,18.25,18.56,12739478,0
+RF.US,D,20230403,000000,18.63,18.69,18.27,18.58,14968078,0
+RF.US,D,20230404,000000,18.68,18.69,17.97,18.31,11644243,0
+RF.US,D,20230405,000000,18.13,18.42,17.96,18.29,9358547,0
+RF.US,D,20230406,000000,18.3,18.59,18.22,18.36,6509457,0
+RF.US,D,20230410,000000,18.3,18.615,18.24,18.41,7980156,0
+RF.US,D,20230411,000000,18.45,18.68,18.33,18.5,5228351,0
+RF.US,D,20230412,000000,18.53,18.63,18.295,18.33,6426093,0
+RF.US,D,20230413,000000,18.34,18.45,18.045,18.39,9528019,0
+RF.US,D,20230414,000000,18.72,18.72,18.33,18.51,15091647,0
+RF.US,D,20230417,000000,18.41,18.97,18.22,18.94,10018225,0
+RF.US,D,20230418,000000,18.9,18.995,18.655,18.7,7978819,0
+RF.US,D,20230419,000000,18.96,19.385,18.7006,19.22,11377455,0
+RF.US,D,20230420,000000,18.93,19.16,18.8,18.89,9404891,0
+RF.US,D,20230421,000000,18.38,18.68,17.23,18.36,16786398,0
+RF.US,D,20230424,000000,18.08,18.435,17.92,18.3,10149749,0
+RF.US,D,20230425,000000,17.98,18.205,17.67,17.81,14267851,0
+RF.US,D,20230426,000000,17.77,18.08,17.535,17.72,8273094,0
+RF.US,D,20230427,000000,17.79,18.14,17.74,18,7509936,0
+RF.US,D,20230428,000000,17.86,18.39,17.73,18.26,8922315,0
+RF.US,D,20230501,000000,18.24,18.265,17.56,17.84,11478318,0
+RF.US,D,20230502,000000,17.77,17.77,16.495,16.65,11862518,0
+RF.US,D,20230503,000000,16.78,17.11,16.225,16.31,13947622,0
+RF.US,D,20230504,000000,15.79,16.25,15.31,15.75,24716604,0
+RF.US,D,20230505,000000,16.46,16.55,16.05,16.54,14479748,0
+RF.US,D,20230508,000000,16.9,16.95,16.25,16.4,9316271,0
+RF.US,D,20230509,000000,16.12,16.46,15.98,16.3,8860686,0
+RF.US,D,20230510,000000,16.53,16.58,15.87,16.09,8453296,0
+RF.US,D,20230511,000000,15.91,16.005,15.52,15.52,11903608,0
+RF.US,D,20230512,000000,15.63,15.76,15.38,15.74,11187130,0
+RF.US,D,20230515,000000,15.74,16.235,15.675,16.16,7643725,0
+RF.US,D,20230516,000000,16.12,16.28,15.88,15.88,9544546,0
+RF.US,D,20230517,000000,16.04,16.9,16.04,16.86,10619647,0
+RF.US,D,20230518,000000,16.76,17.05,16.655,16.99,7355482,0
+RF.US,D,20230519,000000,17.06,17.11,16.53,16.86,8695772,0
+RF.US,D,20230522,000000,17.01,17.52,16.865,17.51,9175842,0
+RF.US,D,20230523,000000,17.53,18.03,17.46,17.67,9397502,0
+RF.US,D,20230524,000000,17.52,17.7,17.305,17.43,6201273,0
+RF.US,D,20230525,000000,17.34,17.59,17.21,17.38,7356354,0
+RF.US,D,20230526,000000,17.44,17.86,17.29,17.78,7317119,0
+RF.US,D,20230530,000000,17.98,18.07,17.54,17.89,9936675,0
+RF.US,D,20230531,000000,17.71,17.78,17.11,17.27,10726709,0
+RF.US,D,20230601,000000,17.37,17.47,16.88,17.36,7460873,0
+RF.US,D,20230602,000000,17.71,18.15,17.56,18.06,9686612,0
+RF.US,D,20230605,000000,18.12,18.12,17.52,17.8,7093024,0
+RF.US,D,20230606,000000,17.82,18.51,17.725,18.31,12295405,0
+RF.US,D,20230607,000000,18.42,18.77,18.15,18.68,15244992,0
+RF.US,D,20230608,000000,18.55,18.66,18.27,18.56,6480456,0
+RF.US,D,20230609,000000,18.5,18.67,18.32,18.47,7075183,0
+RF.US,D,20230612,000000,18.3,18.8,18,18.23,9517102,0
+RF.US,D,20230613,000000,18.15,18.58,18.07,18.45,13346718,0
+RF.US,D,20230614,000000,18.6,18.73,17.82,18.01,8320968,0
+RF.US,D,20230615,000000,17.98,18.45,17.91,18.32,7753562,0
+RF.US,D,20230616,000000,18.39,18.48,17.99,18.12,17528542,0
+RF.US,D,20230620,000000,18.04,18.04,17.71,17.87,7007097,0
+RF.US,D,20230621,000000,17.86,17.9,17.59,17.69,5499248,0
+RF.US,D,20230622,000000,17.65,17.68,17.14,17.15,7546982,0
+RF.US,D,20230623,000000,17,17.015,16.77,16.95,11736555,0
+RF.US,D,20230626,000000,17.13,17.38,17.1,17.32,8858779,0
+RF.US,D,20230627,000000,17.27,17.57,17.16,17.52,3835415,0
+RF.US,D,20230628,000000,17.51,17.52,17.24,17.37,5953398,0
+RF.US,D,20230629,000000,17.6,17.835,17.555,17.69,6982498,0
+RF.US,D,20230630,000000,17.81,17.92,17.59,17.82,7588488,0
+RF.US,D,20230703,000000,17.84,18.365,17.8,18.29,4241285,0
+RF.US,D,20230705,000000,18.16,18.42,18.01,18.13,7620117,0
+RF.US,D,20230706,000000,17.99,18,17.565,17.84,7491601,0
+RF.US,D,20230707,000000,17.87,18.51,17.87,18.33,8389265,0
+RF.US,D,20230710,000000,18.18,18.53,18.13,18.46,5901176,0
+RF.US,D,20230711,000000,18.6,18.73,18.39,18.71,5445385,0
+RF.US,D,20230712,000000,19,19.27,18.82,18.89,6345213,0
+RF.US,D,20230713,000000,18.98,19.27,18.92,19.24,6131674,0
+RF.US,D,20230714,000000,19.48,19.48,18.82,18.95,8047762,0
+RF.US,D,20230717,000000,18.95,19.35,18.89,19.2,5433747,0
+RF.US,D,20230718,000000,19.2,19.75,19.15,19.64,5532585,0
+RF.US,D,20230719,000000,19.93,20.13,19.57,20.02,8669573,0
+RF.US,D,20230720,000000,20.09,20.4,19.85,20.35,10674348,0
+RF.US,D,20230721,000000,20.62,20.68,19.365,19.72,12963599,0
+RF.US,D,20230724,000000,19.95,20.23,19.835,20,7794324,0
+RF.US,D,20230725,000000,20.15,20.29,19.87,19.94,6688845,0
+RF.US,D,20230726,000000,20.22,20.41,20.06,20.23,7745044,0
+RF.US,D,20230727,000000,20.36,20.46,19.92,19.96,5404144,0
+RF.US,D,20230728,000000,20.21,20.28,19.965,20.25,4619033,0
+RF.US,D,20230731,000000,20.3,20.44,20.2,20.37,5374166,0
+RF.US,D,20230801,000000,20.26,20.365,20.06,20.35,6832603,0
+RF.US,D,20230802,000000,20.08,20.34,19.985,20.26,9115130,0
+RF.US,D,20230803,000000,20.17,20.51,20.02,20.5,7033301,0
+RF.US,D,20230804,000000,20.43,20.85,20.39,20.61,7428861,0
+RF.US,D,20230807,000000,20.74,21.02,20.64,20.98,7619782,0
+RF.US,D,20230808,000000,20.34,20.945,20.09,20.9,8611536,0
+RF.US,D,20230809,000000,20.79,20.855,20.53,20.61,6060541,0
+RF.US,D,20230810,000000,20.78,20.89,20.6,20.69,5667507,0
+RF.US,D,20230811,000000,20.6,20.82,20.48,20.62,4138249,0
+RF.US,D,20230814,000000,20.46,20.46,20.21,20.29,4501503,0
+RF.US,D,20230815,000000,20,20.09,19.73,19.74,5476951,0
+RF.US,D,20230816,000000,19.62,19.71,19.42,19.49,6008537,0
+RF.US,D,20230817,000000,19.62,19.73,19.52,19.6,6373113,0
+RF.US,D,20230818,000000,19.45,19.755,19.32,19.54,5633257,0
+RF.US,D,20230821,000000,19.62,19.66,19.285,19.39,6299835,0
+RF.US,D,20230822,000000,19.34,19.44,18.375,18.42,9387164,0
+RF.US,D,20230823,000000,18.36,18.81,18.18,18.8,8154934,0
+RF.US,D,20230824,000000,18.8,19.105,18.68,18.77,5525978,0
+RF.US,D,20230825,000000,18.8,18.895,18.46,18.54,4915999,0
+RF.US,D,20230828,000000,18.72,18.93,18.62,18.77,4098845,0
+RF.US,D,20230829,000000,18.82,18.98,18.635,18.87,6524966,0
+RF.US,D,20230830,000000,18.86,18.925,18.54,18.58,6490914,0
+RF.US,D,20230831,000000,18.46,18.56,18.3,18.34,10171468,0
+RF.US,D,20230901,000000,18.55,18.66,18.46,18.56,7725607,0
+RF.US,D,20230905,000000,18.57,18.805,18.36,18.42,5747878,0
+RF.US,D,20230906,000000,18.25,18.35,17.91,18.11,7013491,0
+RF.US,D,20230907,000000,18.06,18.27,17.72,17.79,9863990,0
+RF.US,D,20230908,000000,17.85,18.015,17.58,17.92,7580202,0
+RF.US,D,20230911,000000,18.15,18.315,17.95,17.97,7318282,0
+RF.US,D,20230912,000000,18.05,18.33,18,18.19,6196315,0
+RF.US,D,20230913,000000,18.39,18.39,17.75,17.86,6359956,0
+RF.US,D,20230914,000000,18.08,18.21,17.83,17.98,9729682,0
+RF.US,D,20230915,000000,17.8,18.03,17.7,17.96,15295628,0
+RF.US,D,20230918,000000,17.9,17.95,17.69,17.8,4871259,0
+RF.US,D,20230919,000000,17.86,17.96,17.72,17.94,7735477,0
+RF.US,D,20230920,000000,18.12,18.23,17.78,17.81,8504533,0
+RF.US,D,20230921,000000,17.75,17.955,17.42,17.42,7095745,0
+RF.US,D,20230922,000000,17.44,17.51,17.04,17.06,7457235,0
+RF.US,D,20230925,000000,17.03,17.33,16.945,17.3,7504835,0
+RF.US,D,20230926,000000,17.09,17.31,16.855,16.87,8436730,0
+RF.US,D,20230927,000000,16.92,17,16.62,16.94,10992858,0
+RF.US,D,20230928,000000,16.87,17.25,16.85,17.04,7952936,0
+RF.US,D,20230929,000000,17.25,17.52,17.1325,17.2,8740040,0
+RF.US,D,20231002,000000,17.08,17.13,16.46,16.52,12951860,0
+RF.US,D,20231003,000000,16.39,16.47,16.03,16.38,12657087,0
+RF.US,D,20231004,000000,16.46,16.52,16.17,16.42,10824343,0
+RF.US,D,20231005,000000,16.29,16.68,16.23,16.56,10817334,0
+RF.US,D,20231006,000000,16.35,16.67,16.135,16.52,11894232,0
+RF.US,D,20231009,000000,16.39,16.61,16.26,16.41,9831885,0
+RF.US,D,20231010,000000,16.59,16.77,16.51,16.57,9235928,0
+RF.US,D,20231011,000000,16.55,16.82,16.38,16.49,5637398,0
+RF.US,D,20231012,000000,16.52,16.55,16.155,16.29,6367119,0
+RF.US,D,20231013,000000,16.46,16.485,15.945,16.03,7569286,0
+RF.US,D,20231016,000000,16.22,16.55,16.135,16.54,7750956,0
+RF.US,D,20231017,000000,16.44,16.98,16.44,16.79,8344014,0
+RF.US,D,20231018,000000,16.67,16.8,16.48,16.54,9921294,0
+RF.US,D,20231019,000000,16.68,16.9,16.42,16.48,11228850,0
+RF.US,D,20231020,000000,14.465,14.95,13.82,14.44,37373001,0
+RF.US,D,20231023,000000,14.25,14.58,14.18,14.19,16855661,0
+RF.US,D,20231024,000000,14.22,14.395,14,14.17,19157537,0
+RF.US,D,20231025,000000,14.05,14.31,13.715,14.06,17128235,0
+RF.US,D,20231026,000000,14.09,14.62,14.01,14.43,13223957,0
+RF.US,D,20231027,000000,14.29,14.37,13.965,14.01,10743983,0
+RF.US,D,20231030,000000,14.19,14.34,13.95,14.22,14051378,0
+RF.US,D,20231031,000000,14.31,14.61,14.275,14.53,9568574,0
+RF.US,D,20231101,000000,14.5,14.6675,14.37,14.54,9314995,0
+RF.US,D,20231102,000000,14.69,15.44,14.6,15.43,9298668,0
+RF.US,D,20231103,000000,15.86,16.15,15.69,15.74,12918024,0
+RF.US,D,20231106,000000,15.76,15.87,15.41,15.48,8445968,0
+RF.US,D,20231107,000000,15.37,15.475,15.28,15.36,6646784,0
+RF.US,D,20231108,000000,15.32,15.38,15.14,15.25,6332074,0
+RF.US,D,20231109,000000,15.33,15.405,14.965,15.02,6527260,0
+RF.US,D,20231110,000000,15.1,15.1599,14.875,15.12,6380431,0
+RF.US,D,20231113,000000,14.97,15.11,14.86,14.99,5927224,0
+RF.US,D,20231114,000000,15.51,16.14,15.49,15.92,8531483,0
+RF.US,D,20231115,000000,15.95,16.3,15.92,16.2,9286098,0
+RF.US,D,20231116,000000,16.17,16.28,15.87,16.08,9392688,0
+RF.US,D,20231117,000000,16.24,16.425,16.105,16.41,6684958,0
+RF.US,D,20231120,000000,16.32,16.3799,16.08,16.3,5744949,0
+RF.US,D,20231121,000000,16.2,16.25,15.94,15.96,6156453,0
+RF.US,D,20231122,000000,16.12,16.17,15.87,16.04,3770005,0
+RF.US,D,20231124,000000,16.09,16.14,15.96,16.05,2510387,0
+RF.US,D,20231127,000000,15.92,16.07,15.79,15.97,6079218,0
+RF.US,D,20231128,000000,15.98,16.075,15.82,16,9558049,0
+RF.US,D,20231129,000000,16.18,16.6058,16.16,16.47,7337046,0
+RF.US,D,20231130,000000,16.59,16.81,16.51,16.68,10424087,0
+RF.US,D,20231201,000000,16.62,17.645,16.6,17.57,11017605,0
+RF.US,D,20231204,000000,17.34,17.71,17.31,17.64,8158145,0
+RF.US,D,20231205,000000,17.5,17.5,16.98,17,14188268,0
+RF.US,D,20231206,000000,17.21,17.595,17.08,17.1,9195696,0
+RF.US,D,20231207,000000,16.97,17.28,16.865,17.25,8886498,0
+RF.US,D,20231208,000000,17.33,17.7,17.22,17.44,7372592,0
+RF.US,D,20231211,000000,17.38,17.59,17.34,17.47,6780691,0
+RF.US,D,20231212,000000,17.49,17.5,17.23,17.26,6671008,0
+RF.US,D,20231213,000000,17.25,18.15,17.18,18.1,11750791,0
+RF.US,D,20231214,000000,18.76,19.78,18.6,19.6,21939264,0
+RF.US,D,20231215,000000,19.48,19.735,19.195,19.53,21975414,0
+RF.US,D,20231218,000000,19.69,19.69,19.08,19.13,10048677,0
+RF.US,D,20231219,000000,19.11,19.43,19.01,19.36,8389774,0
+RF.US,D,20231220,000000,19.26,19.58,18.96,18.97,8305528,0
+RF.US,D,20231221,000000,19.18,19.275,18.935,19.14,6790957,0
+RF.US,D,20231222,000000,19.24,19.41,19.08,19.27,4685533,0
+RF.US,D,20231226,000000,19.3,19.62,19.22,19.57,4500091,0
+RF.US,D,20231227,000000,19.59,19.645,19.41,19.54,4563318,0
+RF.US,D,20231228,000000,19.57,19.615,19.5,19.55,3783145,0
+RF.US,D,20231229,000000,19.52,19.5799,19.33,19.38,4118279,0
+RF.US,D,20240102,000000,19.15,19.695,19.06,19.5,7612840,0
+RF.US,D,20240103,000000,19.2,19.27,18.76,18.8,8616421,0
+RF.US,D,20240104,000000,18.81,19.2,18.68,18.97,6867936,0
+RF.US,D,20240105,000000,18.87,19.505,18.8,19.39,8809408,0
+RF.US,D,20240108,000000,19.28,19.52,19.17,19.51,5250624,0
+RF.US,D,20240109,000000,19.44,19.46,19.08,19.12,11561979,0
+RF.US,D,20240110,000000,19.11,19.11,18.72,18.92,11157655,0
+RF.US,D,20240111,000000,18.79,18.83,18.345,18.57,9862195,0
+RF.US,D,20240112,000000,18.64,18.73,18.1,18.28,11575179,0
+RF.US,D,20240116,000000,17.99,18.19,17.87,17.95,8907188,0
+RF.US,D,20240117,000000,17.65,18.0425,17.52,17.94,8966255,0
+RF.US,D,20240118,000000,18.05,18.125,17.69,17.95,11401078,0
+RF.US,D,20240119,000000,17.95,18.67,17.7,18.62,12612740,0
+RF.US,D,20240122,000000,18.75,19.105,18.72,19.07,9640047,0
+RF.US,D,20240123,000000,19.16,19.28,18.7725,18.97,5910684,0
+RF.US,D,20240124,000000,19.2,19.33,18.96,19.25,6693287,0
+RF.US,D,20240125,000000,19.48,19.52,18.94,19.13,10631436,0
+RF.US,D,20240126,000000,19.23,19.335,19.025,19.15,7811470,0
+RF.US,D,20240129,000000,19.12,19.42,19.1,19.4,5945261,0
+RF.US,D,20240130,000000,19.37,19.65,19.365,19.48,5903628,0
+RF.US,D,20240131,000000,18.86,19.27,18.67,18.67,13833446,0
+RF.US,D,20240201,000000,18.71,18.8,17.52,18.22,18174701,0
+RF.US,D,20240202,000000,17.97,18.39,17.89,18.3,10951171,0
+RF.US,D,20240205,000000,18.11,18.11,17.82,17.96,9002618,0
+RF.US,D,20240206,000000,17.87,18.14,17.725,17.86,10609466,0
+RF.US,D,20240207,000000,17.97,18.04,17.42,17.84,11993366,0
+RF.US,D,20240208,000000,17.7,17.986,17.61,17.89,8686282,0
+RF.US,D,20240209,000000,17.83,18.1,17.72,18,9743499,0
+RF.US,D,20240212,000000,18.05,18.68,17.92,18.46,8061859,0
+RF.US,D,20240213,000000,18.06,18.15,17.61,17.89,11382691,0
+RF.US,D,20240214,000000,18.14,18.34,18.06,18.29,6968823,0
+RF.US,D,20240215,000000,18.41,18.83,18.41,18.55,6784236,0
+RF.US,D,20240216,000000,18.32,18.59,18.26,18.48,5519919,0
+RF.US,D,20240220,000000,18.32,18.61,18.26,18.42,6049153,0
+RF.US,D,20240221,000000,18.33,18.4,17.755,18.33,14635631,0
+RF.US,D,20240222,000000,18.33,18.595,18.04,18.23,8950513,0
+RF.US,D,20240223,000000,18.29,18.42,18.07,18.28,5413866,0
+RF.US,D,20240226,000000,18.22,18.46,18.12,18.23,7313232,0
+RF.US,D,20240227,000000,18.35,18.59,18.31,18.58,5919761,0
+RF.US,D,20240228,000000,18.5,18.675,18.46,18.57,7011031,0
+RF.US,D,20240229,000000,18.6,18.87,18.5,18.63,11593883,0
+RF.US,D,20240301,000000,18.49,18.66,18.16,18.59,7490679,0
+RF.US,D,20240304,000000,19,19.205,18.81,19.02,8520722,0
+RF.US,D,20240305,000000,18.95,19.685,18.95,19.49,8543641,0
+RF.US,D,20240306,000000,19.47,19.515,19.05,19.32,10905540,0
+RF.US,D,20240307,000000,19.51,19.827,19.45,19.55,10504880,0
+RF.US,D,20240308,000000,19.78,19.89,19.61,19.69,8768296,0
+RF.US,D,20240311,000000,19.62,19.77,19.5,19.57,6778884,0
+RF.US,D,20240312,000000,19.6,19.69,19.33,19.35,8502700,0
+RF.US,D,20240313,000000,19.4,19.57,19.29,19.4,6076569,0
+RF.US,D,20240314,000000,19.22,19.4,18.72,18.89,8690855,0
+RF.US,D,20240315,000000,18.73,19.225,18.67,19.05,37178761,0
+RF.US,D,20240318,000000,19.26,19.36,18.99,19.18,5137027,0
+RF.US,D,20240319,000000,19.13,19.36,19.03,19.32,7664707,0
+RF.US,D,20240320,000000,19.2,19.865,19.17,19.77,6982408,0
+RF.US,D,20240321,000000,19.91,20.27,19.91,20.15,8544224,0
+RF.US,D,20240322,000000,20.25,20.3494,19.84,19.86,6199871,0
+RF.US,D,20240325,000000,19.91,20.13,19.85,19.95,5911309,0
+RF.US,D,20240326,000000,20.05,20.11,19.895,19.91,4329432,0
+RF.US,D,20240327,000000,20.13,20.69,20.045,20.68,6171277,0
+RF.US,D,20240328,000000,20.68,21.08,20.68,21.04,8206728,0
+RF.US,D,20240401,000000,21.055,21.06,20.465,20.56,5925474,0
+RF.US,D,20240402,000000,20.44,20.52,20.215,20.36,6915395,0
+RF.US,D,20240403,000000,20.37,20.54,20.21,20.23,4968904,0
+RF.US,D,20240404,000000,20.54,20.635,20,20.06,5238761,0
+RF.US,D,20240405,000000,19.94,20.185,19.79,20.15,3490358,0
+RF.US,D,20240408,000000,20.25,20.57,20.18,20.4,4611639,0
+RF.US,D,20240409,000000,20.5,20.69,20.355,20.69,5321354,0
+RF.US,D,20240410,000000,20.29,20.3,19.535,19.68,6684261,0
+RF.US,D,20240411,000000,19.72,19.76,19.195,19.41,8061078,0
+RF.US,D,20240412,000000,19.05,19.3,18.94,19.19,6276907,0
+RF.US,D,20240415,000000,19.38,19.65,19.09,19.22,6936603,0
+RF.US,D,20240416,000000,19,19.08,18.66,18.81,7244809,0
+RF.US,D,20240417,000000,18.98,19.04,18.685,18.86,8080318,0
+RF.US,D,20240418,000000,18.89,19.185,18.83,19,9397066,0
+RF.US,D,20240419,000000,18.95,18.96,18.4,18.91,18044979,0
+RF.US,D,20240422,000000,18.84,19.27,18.7,19.18,13334511,0
+RF.US,D,20240423,000000,19.24,19.51,19.08,19.35,10539799,0
+RF.US,D,20240424,000000,19.14,19.83,19.13,19.77,11041551,0
+RF.US,D,20240425,000000,20,20.03,19.35,19.61,9220858,0
+RF.US,D,20240426,000000,19.66,19.92,19.53,19.62,5245531,0
+RF.US,D,20240429,000000,19.65,19.8,19.565,19.67,4540190,0
+RF.US,D,20240430,000000,19.51,19.665,19.25,19.27,5531902,0
+RF.US,D,20240501,000000,19.36,19.98,19.34,19.57,7339310,0
+RF.US,D,20240502,000000,19.79,19.81,19.39,19.64,4897189,0
+RF.US,D,20240503,000000,19.91,20.08,19.72,19.8,4133671,0
+RF.US,D,20240506,000000,20,20.02,19.76,19.83,5926899,0
+RF.US,D,20240507,000000,19.95,20,19.62,19.65,7865407,0
+RF.US,D,20240508,000000,19.52,19.74,19.43,19.74,9638499,0
+RF.US,D,20240509,000000,19.62,19.8164,19.61,19.78,6587879,0
+RF.US,D,20240510,000000,19.81,19.88,19.74,19.83,7888569,0
+RF.US,D,20240513,000000,19.93,20.05,19.86,19.93,5749546,0
+RF.US,D,20240514,000000,20.11,20.355,19.97,20.1,7291191,0
+RF.US,D,20240515,000000,20.28,20.37,20.095,20.26,6375977,0
+RF.US,D,20240516,000000,20.17,20.285,20.075,20.1,4156284,0
+RF.US,D,20240517,000000,20.27,20.27,20.07,20.18,3248438,0
+RF.US,D,20240520,000000,20.18,20.21,19.84,19.88,3436860,0
+RF.US,D,20240521,000000,19.96,20.035,19.825,19.89,5415630,0
+RF.US,D,20240522,000000,19.76,19.78,19.35,19.48,5775675,0
+RF.US,D,20240523,000000,19.45,19.4761,18.835,18.92,6810112,0
+RF.US,D,20240524,000000,18.97,19.14,18.905,19.12,3559595,0
+RF.US,D,20240528,000000,19.15,19.275,18.94,19.06,5931640,0
+RF.US,D,20240529,000000,18.71,18.79,18.31,18.64,8225934,0
+RF.US,D,20240530,000000,18.81,19.01,18.64,19,5945643,0
+RF.US,D,20240531,000000,19.1,19.38,18.995,19.35,13353858,0
+RF.US,D,20240603,000000,19.24,19.29,18.655,18.92,5484894,0
+RF.US,D,20240604,000000,18.66,18.94,18.605,18.66,4834380,0
+RF.US,D,20240605,000000,18.77,18.78,18.55,18.73,3635658,0
+RF.US,D,20240606,000000,18.76,18.835,18.53,18.64,6845130,0
+RF.US,D,20240607,000000,18.47,18.67,18.44,18.6,5173254,0
+RF.US,D,20240610,000000,18.26,18.36,18,18.19,9004009,0
+RF.US,D,20240611,000000,17.98,18.22,17.72,18.19,11162198,0
+RF.US,D,20240612,000000,18.73,19.18,18.575,18.69,11038632,0
+RF.US,D,20240613,000000,18.59,18.78,18.41,18.75,8277204,0
+RF.US,D,20240614,000000,18.54,18.72,18.49,18.65,7175337,0
+RF.US,D,20240617,000000,18.66,18.91,18.49,18.9,5213961,0
+RF.US,D,20240618,000000,18.9,19.04,18.8,18.98,5321359,0
+RF.US,D,20240620,000000,18.9,19.01,18.84,18.91,4414895,0
+RF.US,D,20240621,000000,18.855,18.975,18.68,18.93,11028260,0
+RF.US,D,20240624,000000,19.05,19.41,18.815,19.31,6224865,0
+RF.US,D,20240625,000000,19.24,19.4202,19,19.02,6169395,0
+RF.US,D,20240626,000000,18.87,18.99,18.665,18.88,6873893,0
+RF.US,D,20240627,000000,18.86,19.21,18.72,19.2,7364795,0
+RF.US,D,20240628,000000,19.35,20.05,19.31,20.04,13355871,0
+RF.US,D,20240701,000000,20.1,20.44,19.89,19.9,9129339,0
+RF.US,D,20240702,000000,19.86,20.1183,19.84,20.09,6434344,0
+RF.US,D,20240703,000000,20.19,20.33,19.89,19.89,5070578,0
+RF.US,D,20240705,000000,19.89,19.95,19.495,19.51,10228003,0
+RF.US,D,20240708,000000,19.65,19.945,19.59,19.79,5822649,0
+RF.US,D,20240709,000000,19.65,20.21,19.6,20.11,7062492,0
+RF.US,D,20240710,000000,20.11,20.25,20,20.19,6046935,0
+RF.US,D,20240711,000000,20.47,20.8,20.28,20.71,12536660,0
+RF.US,D,20240712,000000,20.75,20.81,20.45,20.47,11522580,0
+RF.US,D,20240715,000000,20.82,21.16,20.755,21,8411768,0
+RF.US,D,20240716,000000,21.01,21.83,20.9,21.77,8772030,0
+RF.US,D,20240717,000000,21.56,22.25,21.49,22.11,7534857,0
+RF.US,D,20240718,000000,22,22.64,21.98,22.09,13159627,0
+RF.US,D,20240719,000000,21.85,22.52,21.18,22.09,18490759,0
+RF.US,D,20240722,000000,22.14,22.44,21.82,22.39,12762713,0
+RF.US,D,20240723,000000,22.35,22.84,22.2,22.39,11029858,0
+RF.US,D,20240724,000000,22.39,22.62,22.06,22.11,8384612,0
+RF.US,D,20240725,000000,22.03,22.855,22.03,22.55,7900702,0
+RF.US,D,20240726,000000,22.61,22.8,22.485,22.76,7329041,0
+RF.US,D,20240729,000000,22.81,22.88,22.36,22.43,6610774,0
+RF.US,D,20240730,000000,22.64,22.84,22.47,22.73,5419236,0
+RF.US,D,20240731,000000,22.62,22.74,22.325,22.37,8303212,0
+RF.US,D,20240801,000000,22.38,22.435,21.43,21.54,8660859,0
+RF.US,D,20240802,000000,21.06,21.11,20.41,20.88,8259515,0
+RF.US,D,20240805,000000,20.28,20.63,19.88,20.41,8178241,0
+RF.US,D,20240806,000000,20.36,20.97,20.24,20.69,5878793,0
+RF.US,D,20240807,000000,21.06,21.24,20.48,20.49,5303596,0
+RF.US,D,20240808,000000,20.79,20.935,20.62,20.83,4973068,0
+RF.US,D,20240809,000000,20.82,20.89,20.66,20.73,6177579,0
+RF.US,D,20240812,000000,20.96,21.245,20.52,20.75,9194238,0
+RF.US,D,20240813,000000,20.9,20.915,20.6,20.89,5943014,0
+RF.US,D,20240814,000000,20.99,21.06,20.81,20.89,5678998,0
+RF.US,D,20240815,000000,21.28,21.525,21.04,21.13,7098915,0
+RF.US,D,20240816,000000,21.11,21.53,21.02,21.5,5037660,0
+RF.US,D,20240819,000000,21.51,21.79,21.5,21.76,4141527,0
+RF.US,D,20240820,000000,21.64,21.92,21.64,21.84,7250277,0
+RF.US,D,20240821,000000,21.92,21.96,21.505,21.79,5965316,0
+RF.US,D,20240822,000000,21.76,22.275,21.76,22.16,6464279,0
+RF.US,D,20240823,000000,22.31,22.99,22.25,22.81,10817689,0
+RF.US,D,20240826,000000,23,23.09,22.625,22.79,6183499,0
+RF.US,D,20240827,000000,22.68,22.83,22.58,22.76,4990420,0
+RF.US,D,20240828,000000,22.74,23.15,22.65,22.98,4592216,0
+RF.US,D,20240829,000000,23.07,23.385,22.77,23.21,5318374,0
+RF.US,D,20240830,000000,23.26,23.47,23.18,23.42,13068445,0
+RF.US,D,20240903,000000,23.08,23.385,22.955,23,6637859,0
+RF.US,D,20240904,000000,22.93,23.11,22.595,22.83,6410920,0
+RF.US,D,20240905,000000,23,23.09,22.49,22.61,7210880,0
+RF.US,D,20240906,000000,22.64,22.83,22.07,22.17,8837397,0
+RF.US,D,20240909,000000,22.3,22.755,22.29,22.55,5794194,0
+RF.US,D,20240910,000000,22.58,22.635,21.87,22.32,8460193,0
+RF.US,D,20240911,000000,21.99,22.14,21.33,22,9847544,0
+RF.US,D,20240912,000000,22.03,22.22,21.75,21.93,7586192,0
+RF.US,D,20240913,000000,22,22.25,21.645,21.97,6943462,0
+RF.US,D,20240916,000000,22.02,22.34,22.02,22.3,6602396,0
+RF.US,D,20240917,000000,22.42,22.82,22.37,22.53,5077296,0
+RF.US,D,20240918,000000,22.61,23.15,22.44,22.72,6598462,0
+RF.US,D,20240919,000000,22.97,23.43,22.9,23.36,9119435,0
+RF.US,D,20240920,000000,23.28,23.29,23.01,23.11,15208985,0
+RF.US,D,20240923,000000,23.18,23.31,22.77,22.91,5168629,0
+RF.US,D,20240924,000000,23.04,23.24,22.77,22.92,7821656,0
+RF.US,D,20240925,000000,22.9,22.91,22.49,22.54,5024560,0
+RF.US,D,20240926,000000,22.78,22.93,22.59,22.9,5894545,0
+RF.US,D,20240927,000000,22.96,23.255,22.83,23.03,4541059,0
+RF.US,D,20240930,000000,23.03,23.37,22.86,23.33,7454836,0
+RF.US,D,20241001,000000,23.14,23.2366,22.34,22.54,9990228,0
+RF.US,D,20241002,000000,22.54,23.135,22.46,22.56,8778661,0
+RF.US,D,20241003,000000,22.5,22.56,22.24,22.43,7960881,0
+RF.US,D,20241004,000000,22.8,22.975,22.535,22.84,7376486,0
+RF.US,D,20241007,000000,22.83,22.92,22.58,22.81,4426248,0
+RF.US,D,20241008,000000,22.86,23.03,22.71,22.74,4379201,0
+RF.US,D,20241009,000000,22.73,23.215,22.62,23.08,6084663,0
+RF.US,D,20241010,000000,23.05,23.3,22.935,23.04,4967936,0
+RF.US,D,20241011,000000,23.3,23.82,23.275,23.69,7084266,0
+RF.US,D,20241014,000000,23.74,23.97,23.49,23.85,5191098,0
+RF.US,D,20241015,000000,23.97,24.33,23.74,23.76,10042972,0
+RF.US,D,20241016,000000,23.96,24.295,23.86,23.98,7567249,0
+RF.US,D,20241017,000000,24.04,24.26,23.82,23.98,12409702,0
+RF.US,D,20241018,000000,24.32,24.47,23.675,23.82,11191479,0
+RF.US,D,20241021,000000,24.05,24.1,23.47,23.63,11433280,0
+RF.US,D,20241022,000000,23.63,23.8,23.365,23.64,9066587,0
+RF.US,D,20241023,000000,23.55,23.75,23.415,23.64,5810721,0
+RF.US,D,20241024,000000,24.005,24.005,23.57,23.76,9158177,0
+RF.US,D,20241025,000000,23.91,24.01,23.385,23.5,7022663,0
+RF.US,D,20241028,000000,23.65,24.13,23.63,24.06,7344261,0
+RF.US,D,20241029,000000,24.08,24.21,23.775,23.87,5798021,0
+RF.US,D,20241030,000000,23.83,24.445,23.83,24.06,7778817,0
+RF.US,D,20241031,000000,24.21,24.315,23.855,23.87,7391005,0
+RF.US,D,20241101,000000,23.91,24.115,23.52,23.56,7072878,0
+RF.US,D,20241104,000000,23.58,23.65,23.26,23.39,6051053,0
+RF.US,D,20241105,000000,23.47,23.69,23.41,23.62,4771737,0
+RF.US,D,20241106,000000,25.02,26.33,24.91,26.31,20811368,0
+RF.US,D,20241107,000000,26.05,26.12,25.245,25.41,9131533,0
+RF.US,D,20241108,000000,25.46,25.75,25.235,25.62,6487977,0
+RF.US,D,20241111,000000,25.975,26.31,25.93,26.2,7492212,0
+RF.US,D,20241112,000000,25.94,26.315,25.93,26.18,7045318,0
+RF.US,D,20241113,000000,26.388,26.73,26.025,26.1,6713633,0
+RF.US,D,20241114,000000,26.21,26.405,26.0249,26.27,9158848,0
+RF.US,D,20241115,000000,26.45,26.56,26.13,26.36,9270689,0
+RF.US,D,20241118,000000,26.305,26.46,26.195,26.33,6366201,0
+RF.US,D,20241119,000000,26.04,26.35,25.98,26.26,6214932,0
+RF.US,D,20241120,000000,26.31,26.39,26.11,26.26,6632882,0
+RF.US,D,20241121,000000,26.49,26.92,26.32,26.74,6853987,0
+RF.US,D,20241122,000000,26.92,27.32,26.746,27.28,7976877,0
+RF.US,D,20241125,000000,27.55,27.96,27.42,27.47,11189728,0
+RF.US,D,20241126,000000,27.3,27.49,27.22,27.31,6036361,0
+RF.US,D,20241127,000000,27.32,27.63,27.205,27.25,5390178,0
+RF.US,D,20241129,000000,27.405,27.4388,27.05,27.26,4016607,0
+RF.US,D,20241202,000000,27.07,27.12,26.48,26.53,6647358,0
+RF.US,D,20241203,000000,26.61,26.65,26.185,26.34,5504763,0
+RF.US,D,20241204,000000,26.26,26.42,26.01,26.3,8001362,0
+RF.US,D,20241205,000000,26.48,26.66,26.22,26.29,5871480,0
+RF.US,D,20241206,000000,26.4,26.58,26.07,26.26,4042405,0
+RF.US,D,20241209,000000,26.145,26.25,25.68,25.73,6824072,0
+RF.US,D,20241210,000000,25.89,25.91,25.26,25.33,10201762,0
+RF.US,D,20241211,000000,25.64,25.65,25.3,25.4,8280256,0
+RF.US,D,20241212,000000,25.41,25.52,24.89,25.05,9574858,0
+RF.US,D,20241213,000000,25.05,25.11,24.77,25.11,7466738,0
+RF.US,D,20241216,000000,25.2,25.28,24.91,25.18,7852264,0
+RF.US,D,20241217,000000,24.943,25.08,24.465,24.61,7187686,0
+RF.US,D,20241218,000000,24.7,24.77,23.24,23.29,8936905,0
+RF.US,D,20241219,000000,23.62,23.78,23.07,23.17,8786519,0
+RF.US,D,20241220,000000,23.11,23.9,23.01,23.77,29520865,0
+RF.US,D,20241223,000000,23.55,23.915,23.55,23.84,5356790,0
+RF.US,D,20241224,000000,23.75,24.02,23.665,24.02,2591977,0
+RF.US,D,20241226,000000,23.86,24.01,23.7,23.99,5432905,0
+RF.US,D,20241227,000000,23.76,24.15,23.62,23.74,6100167,0
+RF.US,D,20241230,000000,23.435,23.75,23.345,23.66,6012962,0
+RF.US,D,20241231,000000,23.675,23.85,23.44,23.52,7412468,0
+RF.US,D,20250102,000000,23.65,23.76,23.25,23.26,8641815,0
+RF.US,D,20250103,000000,23.385,23.67,23.16,23.62,7709659,0
+RF.US,D,20250106,000000,23.74,24.28,23.6544,23.78,10026493,0
+RF.US,D,20250107,000000,23.89,24.15,23.63,23.85,8402477,0
+RF.US,D,20250108,000000,23.63,23.98,23.46,23.82,7851863,0
+RF.US,D,20250110,000000,23.46,23.59,22.94,23.06,6557709,0
+RF.US,D,20250113,000000,23.03,23.64,22.97,23.62,9145137,0
+RF.US,D,20250114,000000,23.935,24.12,23.73,24,7821606,0
+RF.US,D,20250115,000000,24.73,24.875,24.45,24.7,9422913,0
+RF.US,D,20250116,000000,24.39,24.67,24.17,24.52,9896586,0
+RF.US,D,20250117,000000,25.12,25.12,24.03,24.2,15291468,0
+RF.US,D,20250121,000000,24.13,24.835,24.13,24.65,12669726,0
+RF.US,D,20250122,000000,24.55,24.55,24.1195,24.32,9213579,0
+RF.US,D,20250123,000000,24.4,24.47,24.13,24.26,5116195,0
+RF.US,D,20250124,000000,24.1,24.61,24.06,24.47,5209602,0
+RF.US,D,20250127,000000,24.6,24.78,24.38,24.77,7121126,0
+RF.US,D,20250128,000000,24.58,24.86,24.535,24.75,8675540,0
+RF.US,D,20250129,000000,24.75,25.245,24.57,24.58,7472642,0
+RF.US,D,20250130,000000,24.8,25.04,24.54,24.77,6473655,0
+RF.US,D,20250131,000000,24.805,24.92,24.505,24.64,13614481,0
+RF.US,D,20250203,000000,23.96,24.27,23.69,24.05,7172950,0
+RF.US,D,20250204,000000,24.09,24.61,24.06,24.36,6742732,0
+RF.US,D,20250205,000000,24.48,24.52,24.05,24.32,6244753,0
+RF.US,D,20250206,000000,24.485,24.6982,24.36,24.64,5397469,0
+RF.US,D,20250207,000000,24.58,24.7,24.21,24.45,4714987,0
+RF.US,D,20250210,000000,24.49,24.495,24.05,24.08,4990035,0
+RF.US,D,20250211,000000,23.94,24.46,23.87,24.39,7163731,0
+RF.US,D,20250212,000000,24.07,24.135,23.9,23.99,6645208,0
+RF.US,D,20250213,000000,23.98,24.055,23.825,24.05,5623605,0
+RF.US,D,20250214,000000,24.15,24.485,24.09,24.32,8729992,0
+RF.US,D,20250218,000000,24.34,24.7,24.305,24.66,7556565,0
+RF.US,D,20250219,000000,24.42,24.71,24.38,24.52,5666697,0
+RF.US,D,20250220,000000,24.5,24.58,23.855,24.06,8375737,0
+RF.US,D,20250221,000000,24.17,24.19,23.35,23.39,9066395,0
+RF.US,D,20250224,000000,23.48,23.73,23.205,23.44,7279665,0
+RF.US,D,20250225,000000,23.65,23.745,23.23,23.37,8472360,0
+RF.US,D,20250226,000000,23.46,23.71,23.29,23.38,4752583,0
+RF.US,D,20250227,000000,23.435,23.81,23.32,23.4,11692379,0
+RF.US,D,20250228,000000,23.545,23.76,23.33,23.71,8334008,0
+RF.US,D,20250303,000000,23.54,23.78,22.93,23.14,6678574,0
+RF.US,D,20250304,000000,22.9,22.91,21.87,22.36,10815928,0
+RF.US,D,20250305,000000,22.32,22.49,21.615,22.09,10910531,0
+RF.US,D,20250306,000000,21.85,22.085,21.61,21.95,10475566,0
+RF.US,D,20250307,000000,21.9,22.1755,21.46,22.07,10446561,0
+RF.US,D,20250310,000000,21.67,22.02,21.305,21.53,12826427,0
+RF.US,D,20250311,000000,21.6,21.74,20.95,20.99,10254064,0
+RF.US,D,20250312,000000,21.17,21.3,20.68,21.06,11286658,0
+RF.US,D,20250313,000000,21.22,21.38,20.8,20.84,6914370,0
+RF.US,D,20250314,000000,21.15,21.46,21.05,21.43,5857269,0
+RF.US,D,20250317,000000,21.35,21.59,21.145,21.54,8173766,0
+RF.US,D,20250318,000000,21.535,21.57,21.235,21.48,9839455,0
+RF.US,D,20250319,000000,21.48,21.96,21.395,21.75,6870127,0
+RF.US,D,20250320,000000,21.5,21.945,21.46,21.68,7736592,0
+RF.US,D,20250321,000000,21.51,21.785,21.29,21.71,38595225,0
+RF.US,D,20250324,000000,21.93,22.37,21.91,22.27,6572149,0
+RF.US,D,20250325,000000,22.29,22.59,22.16,22.42,8350315,0
+RF.US,D,20250326,000000,22.55,22.86,22.2,22.24,6674442,0
+RF.US,D,20250327,000000,22.09,22.26,21.875,21.93,5411496,0
+RF.US,D,20250328,000000,21.85,22.025,21.28,21.42,5097865,0
+RF.US,D,20250331,000000,21.195,21.85,21.14,21.73,9062322,0
+RF.US,D,20250401,000000,21.605,21.755,21.295,21.57,7170836,0
+RF.US,D,20250402,000000,21.17,22.05,21.17,22.02,7369661,0
+RF.US,D,20250403,000000,20.89,20.92,19.6,19.61,12987722,0
+RF.US,D,20250404,000000,18.7351,19.03,18.025,18.66,14885114,0
+RF.US,D,20250407,000000,18.15,19.61,17.785,18.68,22347096,0
+RF.US,D,20250408,000000,19.135,19.61,18.03,18.34,13295096,0
+RF.US,D,20250409,000000,18.11,20.31,17.74,20,18922868,0
+RF.US,D,20250410,000000,19.635,19.635,18.27,19,16402671,0
+RF.US,D,20250411,000000,18.88,19.07,18.3,18.97,13081991,0
+RF.US,D,20250414,000000,19.34,19.45,18.92,19.27,7134334,0
+RF.US,D,20250415,000000,19.28,19.82,19.28,19.43,9745012,0
+RF.US,D,20250416,000000,19.365,19.53,19.01,19.17,12571397,0
+RF.US,D,20250417,000000,20.29,21.4,18.86,19.31,18651945,0
+RF.US,D,20250421,000000,19,19.23,18.83,19.09,8791600,0
+RF.US,D,20250422,000000,19.35,19.78,19.305,19.78,10732819,0
+RF.US,D,20250423,000000,20.3,20.82,19.881,20.02,7553481,0
+RF.US,D,20250424,000000,19.94,20.58,19.83,20.54,8695233,0
+RF.US,D,20250425,000000,20.37,20.53,20.16,20.28,6572772,0
+RF.US,D,20250428,000000,20.28,20.56,20.185,20.46,5151220,0
+RF.US,D,20250429,000000,20.34,20.565,20.185,20.52,5584175,0
+RF.US,D,20250430,000000,20.135,20.445,19.93,20.41,6629792,0
+RF.US,D,20250501,000000,20.34,20.72,20.18,20.51,5091619,0
+RF.US,D,20250502,000000,20.84,21.1,20.76,21.05,5370347,0
+RF.US,D,20250505,000000,20.82,21.37,20.55,21.11,9176702,0
+RF.US,D,20250506,000000,20.67,21.03,20.67,20.71,4772671,0
+RF.US,D,20250507,000000,20.67,21.025,20.67,20.78,5447845,0
+RF.US,D,20250508,000000,20.9,21.42,20.9,21.3,5981334,0
+RF.US,D,20250509,000000,21.29,21.37,21.105,21.16,7438087,0
+RF.US,D,20250512,000000,21.93,22.43,21.93,22.25,9459781,0
+RF.US,D,20250513,000000,22.3,22.52,22.2,22.44,6510996,0
+RF.US,D,20250514,000000,22.27,22.535,22.27,22.44,8373130,0
+RF.US,D,20250515,000000,22.23,22.545,22.23,22.46,5749567,0
+RF.US,D,20250516,000000,22.45,22.68,22.3157,22.59,4805232,0
+RF.US,D,20250519,000000,22.33,22.55,22.28,22.54,5162233,0
+RF.US,D,20250520,000000,22.45,22.5,22.165,22.25,4874249,0
+RF.US,D,20250521,000000,22.035,22.035,21.32,21.32,6421978,0
+RF.US,D,20250522,000000,21.295,21.56,21.19,21.37,7082977,0
+RF.US,D,20250523,000000,20.9,21.36,20.81,21.24,5621572,0
+RF.US,D,20250527,000000,21.5,21.69,21.295,21.67,5924072,0
+RF.US,D,20250528,000000,21.65,21.78,21.32,21.33,6733899,0
+RF.US,D,20250529,000000,21.45,21.57,21.34,21.57,6978934,0
+RF.US,D,20250530,000000,21.38,21.55,21.28,21.44,12194713,0
+RF.US,D,20250602,000000,21.14,21.2,20.79,21.11,6311842,0
+RF.US,D,20250603,000000,21.02,21.565,21.005,21.53,5752531,0
+RF.US,D,20250604,000000,21.51,21.66,21.3,21.3,6233274,0
+RF.US,D,20250605,000000,21.22,21.4,21.12,21.32,5007317,0
+RF.US,D,20250606,000000,21.635,22.115,21.43,22.05,11085190,0
+RF.US,D,20250609,000000,22.12,22.365,22.03,22.09,8651291,0
+RF.US,D,20250610,000000,22,22.51,22,22.36,10581426,0
+RF.US,D,20250611,000000,22.46,22.575,22.21,22.29,14710857,0
+RF.US,D,20250612,000000,22.155,22.155,21.805,22.08,8155256,0
+RF.US,D,20250613,000000,21.77,21.85,21.42,21.51,10896425,0
+RF.US,D,20250616,000000,21.82,21.86,21.565,21.68,12151336,0
+RF.US,D,20250617,000000,21.52,21.69,21.4,21.54,11073346,0
+RF.US,D,20250618,000000,21.47,22.09,21.44,21.96,13444956,0
+RF.US,D,20250620,000000,22.17,22.24,21.99,22.2,21251687,0
+RF.US,D,20250623,000000,22.01,22.67,22,22.64,9331343,0
+RF.US,D,20250624,000000,22.825,23.12,22.825,22.88,11431829,0
+RF.US,D,20250625,000000,22.87,22.98,22.69,22.89,8770571,0
+RF.US,D,20250626,000000,23,23.41,22.945,23.35,7746068,0
+RF.US,D,20250627,000000,23.39,23.555,23.24,23.35,10748886,0
+RF.US,D,20250630,000000,23.45,23.675,23.42,23.52,9647815,0
+RF.US,D,20250701,000000,23.36,24.3299,23.35,24.17,11081615,0
+RF.US,D,20250702,000000,24.265,24.615,24.11,24.55,8659246,0
+RF.US,D,20250703,000000,24.76,24.9892,24.595,24.8,4691570,0
+RF.US,D,20250707,000000,24.76,24.92,24.4,24.57,7645844,0
+RF.US,D,20250708,000000,24.67,24.835,24.41,24.66,8879822,0
+RF.US,D,20250709,000000,24.785,24.96,24.59,24.63,8090475,0
+RF.US,D,20250710,000000,24.66,25.03,24.5933,24.84,6482341,0
+RF.US,D,20250711,000000,24.64,24.8167,24.505,24.69,6445150,0
+RF.US,D,20250714,000000,24.625,24.795,24.515,24.7,7096285,0
+RF.US,D,20250715,000000,24.64,24.73,23.955,24.03,12049306,0
+RF.US,D,20250716,000000,23.93,24.205,23.675,24.08,11168547,0
+RF.US,D,20250717,000000,24.035,24.61,23.96,24.51,10246566,0
+RF.US,D,20250718,000000,25.75,26.16,25.45,26.01,23430333,0
+RF.US,D,20250721,000000,26.06,26.42,25.87,26.05,17171905,0
+RF.US,D,20250722,000000,25.99,26.445,25.96,26.2,18208226,0
+RF.US,D,20250723,000000,26.35,26.46,26.185,26.37,24666843,0
+RF.US,D,20250724,000000,26.37,26.66,26.24,26.3,25188107,0
+RF.US,D,20250725,000000,26.32,26.455,25.86,26.42,18073530,0
+RF.US,D,20250728,000000,26.45,26.51,26.173,26.3,20406304,0
+RF.US,D,20250729,000000,26.43,26.48,26.1501,26.19,19801043,0
+RF.US,D,20250730,000000,26.07,26.36,25.54,25.7,17971076,0
+RF.US,D,20250731,000000,25.69,25.76,25.23,25.33,18280804,0
+RF.US,D,20250801,000000,24.79,24.975,24.4,24.89,14881881,0
+RF.US,D,20250804,000000,25,25.24,24.89,25.18,13331261,0
+RF.US,D,20250805,000000,25.27,25.31,24.745,25.18,11527662,0
+RF.US,D,20250806,000000,25.195,25.27,24.92,24.93,9542074,0
+RF.US,D,20250807,000000,25.11,25.2,24.595,24.64,9196885,0
+RF.US,D,20250808,000000,24.815,25.005,24.58,24.92,7576771,0
+RF.US,D,20250811,000000,25.035,25.12,24.59,24.63,11623595,0
+RF.US,D,20250812,000000,24.795,25.34,24.75,25.33,21327533,0
+RF.US,D,20250813,000000,25.51,25.9581,25.38,25.84,23710325,0
+RF.US,D,20250814,000000,25.605,26.05,25.45,26.05,17437973,0
+RF.US,D,20250815,000000,26.1,26.2,25.6,25.6,16244538,0
+RF.US,D,20250818,000000,25.52,25.715,25.41,25.69,10508150,0
+RF.US,D,20250819,000000,25.66,26.0072,25.6142,25.72,15819734,0
+RF.US,D,20250820,000000,25.62,25.9,25.56,25.86,13900273,0
+RF.US,D,20250821,000000,25.71,25.865,25.545,25.74,14219350,0
+RF.US,D,20250822,000000,25.88,26.8493,25.81,26.76,17469032,0
+RF.US,D,20250825,000000,26.69,26.885,26.65,26.65,21616328,0
+RF.US,D,20250826,000000,26.52,27.12,26.42,27.08,19625081,0
+RF.US,D,20250827,000000,26.89,27.535,26.89,27.41,20348995,0
+RF.US,D,20250828,000000,27.55,27.58,27.1701,27.33,18288980,0
+RF.US,D,20250829,000000,27.365,27.55,27.24,27.39,15961301,0
+RF.US,D,20250902,000000,26.855,26.9199,26.57,26.89,19564546,0
+RF.US,D,20250903,000000,26.78,27.135,26.5642,26.94,18485877,0
+RF.US,D,20250904,000000,27.0999,27.365,26.9,27.36,17124580,0
+RF.US,D,20250905,000000,27.4,27.605,26.84,27.03,17502341,0
+RF.US,D,20250908,000000,27.06,27.11,26.675,27.04,19666466,0
+RF.US,D,20250909,000000,27.03,27.28,26.65,26.82,21555979,0
+RF.US,D,20250910,000000,26.96,27.235,26.75,27.04,20332361,0
+RF.US,D,20250911,000000,27.07,27.18,26.865,27.04,18682177,0
+RF.US,D,20250912,000000,26.95,27.295,26.9,27.16,17753393,0
+RF.US,D,20250915,000000,27.18,27.2257,26.815,26.9,18593154,0
+RF.US,D,20250916,000000,26.945,26.95,26.24,26.56,16191781,0
+RF.US,D,20250917,000000,26.71,27.38,26.57,26.93,20749862,0
+RF.US,D,20250918,000000,26.94,27.46,26.765,27.4,18314949,0
+RF.US,D,20250919,000000,27.4,27.45,27.101,27.16,32203239,0
+RF.US,D,20250922,000000,26.91,27.095,26.51,26.56,18542175,0
+RF.US,D,20250923,000000,26.62,27.1678,26.6,26.73,18053802,0
+RF.US,D,20250924,000000,26.76,26.89,26.4,26.66,17567501,0
+RF.US,D,20250925,000000,26.51,26.7156,26.37,26.6,13320317,0
+RF.US,D,20250926,000000,26.77,26.98,26.595,26.63,17473775,0
+RF.US,D,20250929,000000,26.73,26.78,26.2,26.5,23658323,0
+RF.US,D,20250930,000000,26.52,26.715,25.9,26.37,22620402,0
+RF.US,D,20251001,000000,26.33,26.4466,26.08,26.21,21412749,0
+RF.US,D,20251002,000000,26.11,26.28,25.89,26.2,20726131,0
+RF.US,D,20251003,000000,26.31,26.565,26.23,26.39,21006641,0
+RF.US,D,20251006,000000,26.65,26.87,25.81,25.86,28172214,0
+RF.US,D,20251007,000000,25.92,26.155,25.72,25.73,24422209,0
+RF.US,D,20251008,000000,25.83,25.84,25.27,25.29,20149542,0
+RF.US,D,20251009,000000,25.44,25.61,25.16,25.31,24114987,0
+RF.US,D,20251010,000000,25.38,25.44,24.14,24.16,17838913,0
+RF.US,D,20251013,000000,24.525,24.7071,24.265,24.56,34952927,0
+RF.US,D,20251014,000000,24.28,25.3,24.27,25.16,45545252,0
+RF.US,D,20251015,000000,25.25,25.31,24.5801,24.74,35798861,0
+RF.US,D,20251016,000000,24.69,24.78,23.145,23.35,56001783,0
+RF.US,D,20251017,000000,23.65,24.0368,22.7,23.58,47515932,0
+RF.US,D,20251020,000000,23.805,24.14,23.655,24.06,51485487,0
+RF.US,D,20251021,000000,23.91,24.4977,23.89,24.36,52041574,0
+RF.US,D,20251022,000000,24.395,24.46,24,24.11,62396124,0
+RF.US,D,20251023,000000,24.16,24.27,23.96,24.1,44692752,0
+RF.US,D,20251024,000000,24.395,24.64,24.29,24.57,58105405,0
+RF.US,D,20251027,000000,24.66,24.7,23.99,24.24,49146547,0
+RF.US,D,20251028,000000,24.16,24.45,24.03,24.27,52778868,0
+RF.US,D,20251029,000000,24.08,24.5,23.905,24.07,32437826,0
+RF.US,D,20251030,000000,24.095,24.645,24.07,24.2,30640139,0
+RF.US,D,20251031,000000,24.03,24.295,23.86,24.2,23296938,0
+RF.US,D,20251103,000000,24.06,24.245,23.87,24.24,23508254,0
+RF.US,D,20251104,000000,24.095,24.3,23.91,24.15,20686718,0
+RF.US,D,20251105,000000,24.09,24.5,23.89,24.38,23884396,0
+RF.US,D,20251106,000000,24.36,24.55,24.0101,24.31,23956423,0
+RF.US,D,20251107,000000,24.2,24.8599,24.16,24.85,30064988,0
+RF.US,D,20251110,000000,24.99,25.205,24.735,25.04,23496428,0
+RF.US,D,20251111,000000,25.07,25.2953,24.85,25.06,17758801,0
+RF.US,D,20251112,000000,25.08,25.69,25.07,25.39,16884494,0
+RF.US,D,20251113,000000,25.335,25.42,24.94,24.96,16272554,0
+RF.US,D,20251114,000000,24.85,25.04,24.595,24.96,14510620,0
+RF.US,D,20251117,000000,24.915,24.98,24.165,24.3,15588283,0
+RF.US,D,20251118,000000,24,24.3,23.59,24.18,23727097,0
+RF.US,D,20251119,000000,24.17,24.4,24.06,24.22,15745699,0
+RF.US,D,20251120,000000,24.43,24.745,24.03,24.1,16512710,0
+RF.US,D,20251121,000000,24.28,25.085,24.23,24.91,14122071,0
+RF.US,D,20251124,000000,24.945,24.965,24.645,24.85,11537797,0
+RF.US,D,20251125,000000,25.07,25.55,25.01,25.42,10966599,0
+RF.US,D,20251126,000000,25.31,25.68,25.31,25.45,10417491,0
+RF.US,D,20251128,000000,25.46,25.59,25.425,25.45,3895153,0
+RF.US,D,20251201,000000,24.995,25.6855,24.8802,25.33,12005067,0
+RF.US,D,20251202,000000,25.43,25.615,25.305,25.41,9854162,0
+RF.US,D,20251203,000000,25.44,26.24,25.41,26.2,12200614,0
+RF.US,D,20251204,000000,26.18,26.625,26.09,26.41,9766600,0
+RF.US,D,20251205,000000,26.28,26.56,26.18,26.28,9895701,0
+RF.US,D,20251208,000000,26.33,26.495,26.1745,26.34,10204252,0
+RF.US,D,20251209,000000,26.28,26.79,26.28,26.44,10824399,0
+RF.US,D,20251210,000000,26.655,27.485,26.53,27.38,15523457,0
+RF.US,D,20251211,000000,27.35,27.95,27.3,27.84,11867118,0
+RF.US,D,20251212,000000,27.94,27.98,27.48,27.6,8719084,0
+RF.US,D,20251215,000000,27.815,27.97,27.375,27.39,12464050,0
+RF.US,D,20251216,000000,27.49,27.625,27.21,27.51,10908660,0
+RF.US,D,20251217,000000,27.56,27.865,27.53,27.57,12468928,0
+RF.US,D,20251218,000000,27.7,27.945,27.285,27.49,13741144,0
+RF.US,D,20251219,000000,27.52,27.72,27.45,27.66,20038746,0
+RF.US,D,20251222,000000,27.66,27.975,27.645,27.82,6718404,0
+RF.US,D,20251223,000000,27.83,27.86,27.52,27.55,7041383,0
+RF.US,D,20251224,000000,27.57,27.855,27.47,27.73,4768808,0
+RF.US,D,20251226,000000,27.71,27.835,27.63,27.79,5004421,0
+RF.US,D,20251229,000000,27.8,27.86,27.52,27.55,5765974,0
+RF.US,D,20251230,000000,27.57,27.63,27.31,27.32,5142866,0
+RF.US,D,20251231,000000,27.36,27.37,27.09,27.1,6220040,0
+RF.US,D,20260102,000000,27.1,27.67,26.81,27.56,10729822,0
+RF.US,D,20260105,000000,27.565,28.426,27.481,28.27,19793704,0
+RF.US,D,20260106,000000,28.135,28.755,27.98,28.71,15593742,0
+RF.US,D,20260107,000000,28.55,28.76,28.3,28.46,14499281,0
+RF.US,D,20260108,000000,28.39,29.255,28.34,28.84,14661288,0
+RF.US,D,20260109,000000,28.94,29.08,28.51,28.52,10426249,0
+RF.US,D,20260112,000000,28.25,28.4654,28.06,28.26,12024222,0
+RF.US,D,20260113,000000,28.31,28.45,27.775,27.84,14122192,0
+RF.US,D,20260114,000000,27.5803,28.33,27.5803,28.14,14758144,0
+RF.US,D,20260115,000000,28.25,28.61,28.175,28.52,15745916,0
+RF.US,D,20260116,000000,27.6,28.06,27.3406,27.77,30172715,0
+RF.US,D,20260120,000000,27.385,28.1,27.25,27.63,20403079,0
+RF.US,D,20260121,000000,27.7,28.93,27.7,28.65,18288009,0
+RF.US,D,20260122,000000,28.7,28.9858,28.205,28.29,18186946,0
+RF.US,D,20260123,000000,28.11,28.22,27.445,27.48,11166270,0
+RF.US,D,20260126,000000,27.52,27.865,27.25,27.74,13484326,0
+RF.US,D,20260127,000000,27.795,27.9496,27.65,27.87,11724722,0
+RF.US,D,20260128,000000,27.835,27.99,27.59,27.86,13515633,0
+RF.US,D,20260129,000000,28,28.58,27.965,28.46,21691464,0
+RF.US,D,20260130,000000,28.37,28.67,28.17,28.5,19274423,0
+RF.US,D,20260202,000000,28.54,29.14,28.355,29.12,13285780,0
+RF.US,D,20260203,000000,29.16,29.885,29.13,29.83,18509367,0
+RF.US,D,20260204,000000,29.99,30.84,29.79,30.44,18101536,0
+RF.US,D,20260205,000000,30.35,30.53,29.955,30.5,15984365,0
+RF.US,D,20260206,000000,30.895,31.17,30.67,30.93,10975847,0
+RF.US,D,20260209,000000,30.8,31.13,30.55,30.76,8744973,0
+RF.US,D,20260210,000000,30.68,31.065,30.35,30.82,10145525,0
+RF.US,D,20260211,000000,30.98,31.32,30.43,30.95,15583585,0
+RF.US,D,20260212,000000,31.195,31.53,29.46,29.78,18718237,0
+RF.US,D,20260213,000000,29.61,29.915,29.295,29.74,11073890,0
+RF.US,D,20260217,000000,29.97,30.27,29.64,29.78,10232636,0
+RF.US,D,20260218,000000,29.81,30.295,29.76,30.06,11337455,0
diff --git a/daily/us/nyse stocks/2/rf_f.us.txt b/daily/us/nyse stocks/2/rf_f.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..096670829281fc9c00d5c30b65d82100e831ad2e
--- /dev/null
+++ b/daily/us/nyse stocks/2/rf_f.us.txt	
@@ -0,0 +1,391 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RF_F.US,D,20240730,000000,25.06,25.06,24.87,25.02,575041,0
+RF_F.US,D,20240731,000000,25.04,25.0906,24.99,25.02,862975,0
+RF_F.US,D,20240801,000000,25.08,25.08,24.97,25.02,1424466,0
+RF_F.US,D,20240802,000000,24.97,24.97,24.81,24.91,240589,0
+RF_F.US,D,20240805,000000,24.37,24.6835,23.61,24.62,1002433,0
+RF_F.US,D,20240806,000000,24.66,24.95,24.65,24.89,287586,0
+RF_F.US,D,20240807,000000,24.95,25.05,24.9,24.98,266900,0
+RF_F.US,D,20240808,000000,25.01,25.05,24.96,25,238286,0
+RF_F.US,D,20240809,000000,25.03,25.03,24.99,25,227976,0
+RF_F.US,D,20240812,000000,25,25.0848,25,25.05,314972,0
+RF_F.US,D,20240813,000000,25.09,25.25,25.08,25.135,161882,0
+RF_F.US,D,20240814,000000,25.19,25.2,25.12,25.16,467971,0
+RF_F.US,D,20240815,000000,25.18,25.21,25.12,25.16,274218,0
+RF_F.US,D,20240816,000000,25.16,25.22,25.14,25.17,510367,0
+RF_F.US,D,20240819,000000,25.16,25.22,25.16,25.2,243317,0
+RF_F.US,D,20240820,000000,25.21,25.36,25.21,25.3,178197,0
+RF_F.US,D,20240821,000000,25.35,25.43,25.33,25.38,350761,0
+RF_F.US,D,20240822,000000,25.43,25.48,25.38,25.39,197052,0
+RF_F.US,D,20240823,000000,25.35,25.69,25.35,25.55,1168274,0
+RF_F.US,D,20240826,000000,25.55,25.65,25.51,25.55,282893,0
+RF_F.US,D,20240827,000000,25.53,25.5953,25.505,25.52,385264,0
+RF_F.US,D,20240828,000000,25.61,25.62,25.48,25.54,327457,0
+RF_F.US,D,20240829,000000,25.6,25.6,25.385,25.54,305112,0
+RF_F.US,D,20240830,000000,25.55,25.6,25.44,25.48,4158822,0
+RF_F.US,D,20240903,000000,25.44,25.46,25.16,25.315,251613,0
+RF_F.US,D,20240904,000000,25.35,25.45,25.33,25.45,176537,0
+RF_F.US,D,20240905,000000,25.52,25.5499,25.37,25.49,265820,0
+RF_F.US,D,20240906,000000,25.53,25.6,25.36,25.49,281820,0
+RF_F.US,D,20240909,000000,25.55,25.55,25.45,25.55,106058,0
+RF_F.US,D,20240910,000000,25.59,25.598,25.49,25.55,75587,0
+RF_F.US,D,20240911,000000,25.58,25.59,25.46,25.59,127318,0
+RF_F.US,D,20240912,000000,25.6,25.67,25.575,25.64,165975,0
+RF_F.US,D,20240913,000000,25.73,25.83,25.7,25.8,138841,0
+RF_F.US,D,20240916,000000,25.83,25.9,25.56,25.9,200152,0
+RF_F.US,D,20240917,000000,25.99,26.04,25.7095,26,94036,0
+RF_F.US,D,20240918,000000,26.04,26.265,25.88,26.24,95215,0
+RF_F.US,D,20240919,000000,26.3,26.3,25.98,26.12,116754,0
+RF_F.US,D,20240920,000000,26.05,26.2,26.05,26.15,68937,0
+RF_F.US,D,20240923,000000,26.21,26.2499,26.15,26.24,52260,0
+RF_F.US,D,20240924,000000,26.17,26.25,26.11,26.25,83968,0
+RF_F.US,D,20240925,000000,26.35,26.35,26.2,26.22,67716,0
+RF_F.US,D,20240926,000000,26.3,26.35,26.14,26.28,61857,0
+RF_F.US,D,20240927,000000,26.39,26.41,26.25,26.31,90497,0
+RF_F.US,D,20240930,000000,26.315,26.36,26.19,26.29,279666,0
+RF_F.US,D,20241001,000000,26.42,26.67,26.04,26.05,124240,0
+RF_F.US,D,20241002,000000,26.05,26.165,25.97,26.11,127249,0
+RF_F.US,D,20241003,000000,26.19,26.34,26.07,26.24,47061,0
+RF_F.US,D,20241004,000000,26.23,26.23,25.99,26.09,46322,0
+RF_F.US,D,20241007,000000,26.11,26.15,25.95,25.97,41025,0
+RF_F.US,D,20241008,000000,26.01,26.23,25.98,26.23,41826,0
+RF_F.US,D,20241009,000000,26.18,26.31,26.0501,26.1,33010,0
+RF_F.US,D,20241010,000000,26.19,26.25,26.0601,26.09,55330,0
+RF_F.US,D,20241011,000000,26.14,26.2,26.07,26.09,184144,0
+RF_F.US,D,20241014,000000,26.13,26.14,26,26.02,52600,0
+RF_F.US,D,20241015,000000,26.07,26.23,26.07,26.135,48440,0
+RF_F.US,D,20241016,000000,26.22,26.23,26.09,26.1,185575,0
+RF_F.US,D,20241017,000000,26.09,26.19,26.05,26.18,62587,0
+RF_F.US,D,20241018,000000,26.19,26.27,26.07,26.08,94045,0
+RF_F.US,D,20241021,000000,26.06,26.105,25.94,25.99,41609,0
+RF_F.US,D,20241022,000000,25.99,26.12,25.93,26.09,109578,0
+RF_F.US,D,20241023,000000,26.07,26.08,25.95,26,54432,0
+RF_F.US,D,20241024,000000,26.13,26.13,25.96,26.09,20120,0
+RF_F.US,D,20241025,000000,26.1,26.2,25.95,25.95,43372,0
+RF_F.US,D,20241028,000000,26.05,26.1,25.94,26.1,54940,0
+RF_F.US,D,20241029,000000,26,26.02,25.79,25.96,44087,0
+RF_F.US,D,20241030,000000,26.04,26.1,25.82,25.91,144605,0
+RF_F.US,D,20241031,000000,25.99,26,25.84,25.84,89041,0
+RF_F.US,D,20241101,000000,25.84,25.96,25.6863,25.75,20740,0
+RF_F.US,D,20241104,000000,25.84,25.9582,25.7623,25.94,26740,0
+RF_F.US,D,20241105,000000,25.94,26.09,25.91,26.06,57476,0
+RF_F.US,D,20241106,000000,25.97,25.9999,25.75,25.83,63423,0
+RF_F.US,D,20241107,000000,25.83,25.99,25.71,25.96,39633,0
+RF_F.US,D,20241108,000000,26.02,26.1,25.88,26.09,46095,0
+RF_F.US,D,20241111,000000,26.14,26.14,25.82,25.87,19492,0
+RF_F.US,D,20241112,000000,25.913279,25.9891,25.7,25.7,35062,0
+RF_F.US,D,20241113,000000,25.8,25.94,25.75,25.78,38867,0
+RF_F.US,D,20241114,000000,25.87,26.08,25.78,26.01,42881,0
+RF_F.US,D,20241115,000000,25.87,26.06,25.8684,26.01,32239,0
+RF_F.US,D,20241118,000000,26.08,26.08,25.85,25.91,42441,0
+RF_F.US,D,20241119,000000,25.9,26.07,25.82,25.93,29155,0
+RF_F.US,D,20241120,000000,25.82,25.9199,25.77,25.86,32078,0
+RF_F.US,D,20241121,000000,25.89,25.97,25.77,25.91,44107,0
+RF_F.US,D,20241122,000000,25.91,26.04,25.91,25.95,22688,0
+RF_F.US,D,20241125,000000,26,26.1593,25.98,26.01,57984,0
+RF_F.US,D,20241126,000000,25.95,26.09,25.86,25.95,58791,0
+RF_F.US,D,20241127,000000,26.075,26.08,25.98,26.06,49633,0
+RF_F.US,D,20241129,000000,26.09,26.41,26.03,26.4,101290,0
+RF_F.US,D,20241202,000000,25.9,26.11,25.9,25.97,76487,0
+RF_F.US,D,20241203,000000,25.9336,26.0499,25.91,25.95,132152,0
+RF_F.US,D,20241204,000000,25.9651,26.1299,25.9,25.9,72488,0
+RF_F.US,D,20241205,000000,25.925,25.96,25.86,25.89,27208,0
+RF_F.US,D,20241206,000000,25.95,25.96,25.76,25.76,33307,0
+RF_F.US,D,20241209,000000,25.87,25.89,25.71,25.77,73743,0
+RF_F.US,D,20241210,000000,25.71,25.8,25.71,25.78,26402,0
+RF_F.US,D,20241211,000000,25.87,26.0123,25.73,25.85,54797,0
+RF_F.US,D,20241212,000000,25.84,25.9899,25.76,25.97,33825,0
+RF_F.US,D,20241213,000000,25.89,25.97,25.7828,25.96,54785,0
+RF_F.US,D,20241216,000000,25.9699,25.97,25.73,25.82,51594,0
+RF_F.US,D,20241217,000000,25.8,25.95,25.7901,25.86,300389,0
+RF_F.US,D,20241218,000000,25.7929,25.95,25.7282,25.8,22492,0
+RF_F.US,D,20241219,000000,25.7,25.86,25.57,25.83,39090,0
+RF_F.US,D,20241220,000000,25.77,26.012,25.72,25.76,74479,0
+RF_F.US,D,20241223,000000,25.8,25.86,25.59,25.63,35847,0
+RF_F.US,D,20241224,000000,25.76,25.81,25.57,25.66,12270,0
+RF_F.US,D,20241226,000000,25.65,25.8499,25.62,25.69,29678,0
+RF_F.US,D,20241227,000000,25.67,25.92,25.5836,25.79,91780,0
+RF_F.US,D,20241230,000000,25.843418,26.1,25.76,25.99,123341,0
+RF_F.US,D,20241231,000000,26.063275,26.38,25.87,26.24,839869,0
+RF_F.US,D,20250102,000000,26.2325,26.48,26.06,26.21,127822,0
+RF_F.US,D,20250103,000000,26.49,26.49,26.1731,26.26,17917,0
+RF_F.US,D,20250106,000000,26.25,26.3,26.05,26.05,27824,0
+RF_F.US,D,20250107,000000,26,26.01,25.76,25.8,40170,0
+RF_F.US,D,20250108,000000,25.81,26.0103,25.45,25.63,123729,0
+RF_F.US,D,20250110,000000,25.23,25.86,25.2,25.26,186580,0
+RF_F.US,D,20250113,000000,25.24,25.5,24.9,24.95,115541,0
+RF_F.US,D,20250114,000000,25.0781,25.19,24.99,25.15,38430,0
+RF_F.US,D,20250115,000000,25.56,25.59,25.3,25.58,68004,0
+RF_F.US,D,20250116,000000,25.52,25.8299,25.41,25.8045,44300,0
+RF_F.US,D,20250117,000000,25.8299,25.85,25.57,25.59,45996,0
+RF_F.US,D,20250121,000000,25.64,25.805,25.59,25.66,65285,0
+RF_F.US,D,20250122,000000,25.6682,25.68,25.51,25.57,44952,0
+RF_F.US,D,20250123,000000,25.51,25.65,25.265,25.4,90994,0
+RF_F.US,D,20250124,000000,25.41,25.65,25.34,25.45,52936,0
+RF_F.US,D,20250127,000000,25.44,25.67,25.44,25.67,57714,0
+RF_F.US,D,20250128,000000,25.63,25.7,25.51,25.57,35604,0
+RF_F.US,D,20250129,000000,25.65,25.68,25.45,25.52,44593,0
+RF_F.US,D,20250130,000000,25.58,25.67,25.53,25.61,47607,0
+RF_F.US,D,20250131,000000,25.71,25.735,25.4684,25.5,85407,0
+RF_F.US,D,20250203,000000,25.41,25.9,25.41,25.52,36581,0
+RF_F.US,D,20250204,000000,25.4018,25.67,25.4018,25.54,28490,0
+RF_F.US,D,20250205,000000,25.67,25.8699,25.61,25.68,38193,0
+RF_F.US,D,20250206,000000,25.6734,25.74,25.57,25.5844,18403,0
+RF_F.US,D,20250207,000000,25.55,25.66,25.4,25.51,38602,0
+RF_F.US,D,20250210,000000,25.57,25.6825,25.51,25.56,101572,0
+RF_F.US,D,20250211,000000,25.5375,25.88,25.52,25.53,22379,0
+RF_F.US,D,20250212,000000,25.4523,25.6299,25.4,25.4,30413,0
+RF_F.US,D,20250213,000000,25.83,25.83,25.5303,25.75,35313,0
+RF_F.US,D,20250214,000000,25.51,25.88,25.51,25.7,49556,0
+RF_F.US,D,20250218,000000,25.83,25.83,25.7,25.74,32620,0
+RF_F.US,D,20250219,000000,25.7867,25.8,25.7201,25.7785,11515,0
+RF_F.US,D,20250220,000000,25.81,25.85,25.7501,25.78,32908,0
+RF_F.US,D,20250221,000000,25.88,25.98,25.88,25.89,29412,0
+RF_F.US,D,20250224,000000,25.85,26.0199,25.8,25.88,50420,0
+RF_F.US,D,20250225,000000,25.88,26.026,25.88,26,28936,0
+RF_F.US,D,20250226,000000,25.96,26.08,25.89,25.9,49055,0
+RF_F.US,D,20250227,000000,25.9169,26.0099,25.9,25.9,15080,0
+RF_F.US,D,20250228,000000,25.945,26.14,25.89,26.07,34781,0
+RF_F.US,D,20250303,000000,25.48,25.71,25.4537,25.7,25897,0
+RF_F.US,D,20250304,000000,25.5897,25.65,25.3152,25.45,169522,0
+RF_F.US,D,20250305,000000,25.65,25.65,25.46,25.54,41313,0
+RF_F.US,D,20250306,000000,25.5654,25.62,25.5,25.51,30981,0
+RF_F.US,D,20250307,000000,25.58,25.6699,25.5101,25.555,17141,0
+RF_F.US,D,20250310,000000,25.5475,25.6,25.45,25.46,22438,0
+RF_F.US,D,20250311,000000,25.55,25.55,25.35,25.44,34100,0
+RF_F.US,D,20250312,000000,25.55,25.55,25.36,25.4552,15465,0
+RF_F.US,D,20250313,000000,25.506,25.56,25.45,25.47,17844,0
+RF_F.US,D,20250314,000000,25.48,25.58,25.46,25.48,23141,0
+RF_F.US,D,20250317,000000,25.7099,25.7099,25.47,25.48,45131,0
+RF_F.US,D,20250318,000000,25.51,25.58,25.41,25.46,26966,0
+RF_F.US,D,20250319,000000,25.5,25.55,25.41,25.41,30517,0
+RF_F.US,D,20250320,000000,25.5,25.53,25.4,25.42,24359,0
+RF_F.US,D,20250321,000000,25.46,25.51,25.41,25.41,16195,0
+RF_F.US,D,20250324,000000,25.46,25.5799,25.4,25.4,33213,0
+RF_F.US,D,20250325,000000,25.4299,25.55,25.4,25.48,22168,0
+RF_F.US,D,20250326,000000,25.44,25.54,25.35,25.38,43050,0
+RF_F.US,D,20250327,000000,25.41,25.4426,25.3,25.32,36493,0
+RF_F.US,D,20250328,000000,25.375,25.4277,25.15,25.15,33103,0
+RF_F.US,D,20250331,000000,25.165,25.29,25.07,25.12,311056,0
+RF_F.US,D,20250401,000000,25.25,25.35,25.16,25.31,64258,0
+RF_F.US,D,20250402,000000,25.4,25.43,25.295,25.35,45608,0
+RF_F.US,D,20250403,000000,25.1872,25.26,25.02,25.1,63652,0
+RF_F.US,D,20250404,000000,24.96,25.09,24.6401,25.05,119651,0
+RF_F.US,D,20250407,000000,24.85,25.1,24.5848,24.86,56759,0
+RF_F.US,D,20250408,000000,24.86,25.0875,24.659,24.715,43624,0
+RF_F.US,D,20250409,000000,24.731687,25.1301,24.3819,25.1301,73032,0
+RF_F.US,D,20250410,000000,24.86,24.94,24.5001,24.61,34617,0
+RF_F.US,D,20250411,000000,24.9399,24.9399,24.2,24.46,49893,0
+RF_F.US,D,20250414,000000,24.5,24.73,24.4,24.7,49840,0
+RF_F.US,D,20250415,000000,25.54,25.54,24.65,24.81,61659,0
+RF_F.US,D,20250416,000000,24.71,24.8,24.5819,24.6501,56503,0
+RF_F.US,D,20250417,000000,24.66,24.75,24.5501,24.59,54700,0
+RF_F.US,D,20250421,000000,24.57,24.66,24.42,24.5298,37498,0
+RF_F.US,D,20250422,000000,24.55,24.72,24.47,24.5,172094,0
+RF_F.US,D,20250423,000000,24.66,24.7899,24.51,24.69,107618,0
+RF_F.US,D,20250424,000000,24.75,24.8599,24.75,24.8,32529,0
+RF_F.US,D,20250425,000000,24.88,24.92,24.58,24.78,49002,0
+RF_F.US,D,20250428,000000,24.7975,24.91,24.7574,24.9,70683,0
+RF_F.US,D,20250429,000000,24.8996,24.98,24.81,24.92,42866,0
+RF_F.US,D,20250430,000000,24.95,25,24.75,25,63618,0
+RF_F.US,D,20250501,000000,25.0616,25.1,24.76,24.98,217266,0
+RF_F.US,D,20250502,000000,24.75,25.12,24.75,25,39202,0
+RF_F.US,D,20250505,000000,25.0432,25.12,24.96,24.975,73035,0
+RF_F.US,D,20250506,000000,25,25.1139,25,25.0652,34632,0
+RF_F.US,D,20250507,000000,25.1799,25.18,25.0268,25.05,20480,0
+RF_F.US,D,20250508,000000,25.1216,25.5,24.86,24.87,79507,0
+RF_F.US,D,20250509,000000,24.95,24.99,24.74,24.79,101972,0
+RF_F.US,D,20250512,000000,24.9,25.0199,24.8,24.8,38993,0
+RF_F.US,D,20250513,000000,24.88,24.9,24.8,24.85,35029,0
+RF_F.US,D,20250514,000000,24.8501,24.91,24.85,24.86,29038,0
+RF_F.US,D,20250515,000000,24.8896,25.2,24.8609,24.99,58958,0
+RF_F.US,D,20250516,000000,25,25.1,24.9454,25.1,31295,0
+RF_F.US,D,20250519,000000,25.05,25.29,25.0001,25.28,41689,0
+RF_F.US,D,20250520,000000,25.26,25.41,25.26,25.28,33234,0
+RF_F.US,D,20250521,000000,25.25,25.25,25.01,25.15,54574,0
+RF_F.US,D,20250522,000000,25.2417,25.2417,25,25.11,17481,0
+RF_F.US,D,20250523,000000,25.0407,25.1999,24.98,25.1189,40353,0
+RF_F.US,D,20250527,000000,25.16,25.55,25.11,25.55,29348,0
+RF_F.US,D,20250528,000000,25.53,25.57,25.3,25.3,18741,0
+RF_F.US,D,20250529,000000,25.45,25.4699,25.31,25.4445,24315,0
+RF_F.US,D,20250530,000000,25.46,25.585,25.41,25.49,202404,0
+RF_F.US,D,20250602,000000,25.06,25.1,24.96,25.0595,70875,0
+RF_F.US,D,20250603,000000,25.165,25.18,25.06,25.06,48463,0
+RF_F.US,D,20250604,000000,25.0864,25.17,25.07,25.1,96806,0
+RF_F.US,D,20250605,000000,25.13,25.2,25.0658,25.07,85080,0
+RF_F.US,D,20250606,000000,25.06,25.1233,25.01,25.04,28015,0
+RF_F.US,D,20250609,000000,25.0635,25.09,25.0117,25.07,26751,0
+RF_F.US,D,20250610,000000,25.082,25.12,24.99,25.08,25699,0
+RF_F.US,D,20250611,000000,25.14,25.15,24.98,24.99,38430,0
+RF_F.US,D,20250612,000000,25.06,25.08,24.96,25.08,38054,0
+RF_F.US,D,20250613,000000,25.08,25.09,25,25.0019,17360,0
+RF_F.US,D,20250616,000000,25.08,25.15,25,25.13,42446,0
+RF_F.US,D,20250617,000000,25.13,25.15,25.07,25.1005,33609,0
+RF_F.US,D,20250618,000000,25.14,25.15,25.1,25.1,34010,0
+RF_F.US,D,20250620,000000,25.17,25.23,25.075,25.12,48455,0
+RF_F.US,D,20250623,000000,25.0664,25.13,25.0664,25.13,38514,0
+RF_F.US,D,20250624,000000,25.14,25.25,25.14,25.21,105397,0
+RF_F.US,D,20250625,000000,25.25,25.28,25.04,25.09,64196,0
+RF_F.US,D,20250626,000000,25.12,25.15,25.09,25.1134,42110,0
+RF_F.US,D,20250627,000000,25.12,25.13,24.97,24.98,49523,0
+RF_F.US,D,20250630,000000,25,25.07,24.85,24.85,287254,0
+RF_F.US,D,20250701,000000,24.97,25.06,24.88,24.985,84622,0
+RF_F.US,D,20250702,000000,25.05,25.2,25.05,25.2,88016,0
+RF_F.US,D,20250703,000000,25.2,25.24,25.2,25.22,57520,0
+RF_F.US,D,20250707,000000,25.17,25.22,25.16,25.16,48078,0
+RF_F.US,D,20250708,000000,25.18,25.24,25.16,25.1839,50634,0
+RF_F.US,D,20250709,000000,25.25,25.27,25.206,25.23,41991,0
+RF_F.US,D,20250710,000000,25.24,25.25,25.15,25.17,78023,0
+RF_F.US,D,20250711,000000,25.14,25.15,25.11,25.15,47192,0
+RF_F.US,D,20250714,000000,25.1368,25.17,25.06,25.14,23850,0
+RF_F.US,D,20250715,000000,25.2,25.21,25.07,25.07,31477,0
+RF_F.US,D,20250716,000000,25.1,25.15,25.03,25.04,33567,0
+RF_F.US,D,20250717,000000,24.68,25.21,24.68,25.11,51676,0
+RF_F.US,D,20250718,000000,25.1135,25.26,25.11,25.18,26321,0
+RF_F.US,D,20250721,000000,25.26,25.3,25.19,25.25,40229,0
+RF_F.US,D,20250722,000000,25.25,25.39,25.22,25.35,60674,0
+RF_F.US,D,20250723,000000,25.3887,25.43,25.34,25.41,62236,0
+RF_F.US,D,20250724,000000,25.43,25.47,25.42,25.4325,33477,0
+RF_F.US,D,20250725,000000,25.44,25.48,25.4,25.4,41886,0
+RF_F.US,D,20250728,000000,25.46,25.46,25.36,25.415,54558,0
+RF_F.US,D,20250729,000000,25.47,25.53,25.4,25.515,47588,0
+RF_F.US,D,20250730,000000,25.53,25.54,25.4745,25.49,28895,0
+RF_F.US,D,20250731,000000,25.47,25.59,25.4,25.52,87504,0
+RF_F.US,D,20250801,000000,25.49,25.6,25.2,25.35,86543,0
+RF_F.US,D,20250804,000000,25.35,25.5211,25.33,25.45,88903,0
+RF_F.US,D,20250805,000000,25.43,25.49,25.26,25.36,24340,0
+RF_F.US,D,20250806,000000,25.41,25.5,25.4,25.4,51088,0
+RF_F.US,D,20250807,000000,25.47,25.5,25.35,25.38,42857,0
+RF_F.US,D,20250808,000000,25.4445,25.5,25.42,25.5,20489,0
+RF_F.US,D,20250811,000000,25.435,25.5,25.4215,25.44,18191,0
+RF_F.US,D,20250812,000000,25.41,25.55,25.41,25.55,34521,0
+RF_F.US,D,20250813,000000,25.56,25.66,25.5307,25.63,27424,0
+RF_F.US,D,20250814,000000,25.6591,25.67,25.6101,25.66,32950,0
+RF_F.US,D,20250815,000000,25.63,25.76,25.61,25.74,25565,0
+RF_F.US,D,20250818,000000,25.7763,26.01,25.7763,25.99,39887,0
+RF_F.US,D,20250819,000000,25.975,26.06,25.97,26.02,32802,0
+RF_F.US,D,20250820,000000,25.985,26.05,25.84,25.86,21999,0
+RF_F.US,D,20250821,000000,25.86,25.9521,25.65,25.65,29470,0
+RF_F.US,D,20250822,000000,25.68,25.95,25.66,25.72,31862,0
+RF_F.US,D,20250825,000000,25.6687,25.85,25.59,25.72,51198,0
+RF_F.US,D,20250826,000000,25.72,25.7744,25.6306,25.6799,18007,0
+RF_F.US,D,20250827,000000,25.665,25.7695,25.56,25.75,30045,0
+RF_F.US,D,20250828,000000,25.7,25.78,25.57,25.71,47254,0
+RF_F.US,D,20250829,000000,25.72,25.8,25.56,25.69,96613,0
+RF_F.US,D,20250902,000000,25.2,25.31,25.1,25.2,48094,0
+RF_F.US,D,20250903,000000,25.21,25.287,25.15,25.21,85509,0
+RF_F.US,D,20250904,000000,25.25,25.37,25.19,25.36,77183,0
+RF_F.US,D,20250905,000000,25.36,25.8325,25.36,25.75,32970,0
+RF_F.US,D,20250908,000000,25.8,25.94,25.66,25.82,22995,0
+RF_F.US,D,20250909,000000,25.8491,25.89,25.6801,25.75,25660,0
+RF_F.US,D,20250910,000000,25.9499,25.9499,25.73,25.89,15960,0
+RF_F.US,D,20250911,000000,25.9206,26.04,25.92,25.94,38936,0
+RF_F.US,D,20250912,000000,25.94,26.14,25.9,26.03,46993,0
+RF_F.US,D,20250915,000000,26.15,26.28,26.095,26.15,122895,0
+RF_F.US,D,20250916,000000,26.07,26.18,26.0622,26.09,21120,0
+RF_F.US,D,20250917,000000,26.0702,26.14,26.01,26.07,36777,0
+RF_F.US,D,20250918,000000,26.14,26.14,26.04,26.09,41560,0
+RF_F.US,D,20250919,000000,26.06,26.15,25.995,26.1,70013,0
+RF_F.US,D,20250922,000000,26.05,26.15,25.95,26.06,27168,0
+RF_F.US,D,20250923,000000,26,26.11,25.95,25.97,67886,0
+RF_F.US,D,20250924,000000,26.055,26.055,25.8494,25.95,32859,0
+RF_F.US,D,20250925,000000,25.93,26.03,25.6689,25.92,41026,0
+RF_F.US,D,20250926,000000,25.9392,26.0699,25.9,25.99,17134,0
+RF_F.US,D,20250929,000000,25.97,26.1199,25.92,25.99,46461,0
+RF_F.US,D,20250930,000000,26.08,26.11,25.63,25.76,104608,0
+RF_F.US,D,20251001,000000,25.832,25.8827,25.68,25.7,31895,0
+RF_F.US,D,20251002,000000,25.935,25.935,25.65,25.65,18197,0
+RF_F.US,D,20251003,000000,25.66,25.74,25.579,25.63,32483,0
+RF_F.US,D,20251006,000000,25.6,25.79,25.5304,25.78,33043,0
+RF_F.US,D,20251007,000000,25.72,25.8399,25.62,25.77,20926,0
+RF_F.US,D,20251008,000000,25.6076,25.86,25.6076,25.65,31436,0
+RF_F.US,D,20251009,000000,25.66,25.75,25.5,25.68,45969,0
+RF_F.US,D,20251010,000000,25.68,25.73,25.55,25.6,25819,0
+RF_F.US,D,20251013,000000,25.67,25.81,25.65,25.68,10705,0
+RF_F.US,D,20251014,000000,25.62,25.74,25.5601,25.6701,18529,0
+RF_F.US,D,20251015,000000,25.69,25.8077,25.6342,25.71,33909,0
+RF_F.US,D,20251016,000000,25.71,25.7672,25.32,25.41,27538,0
+RF_F.US,D,20251017,000000,25.55,25.61,25.33,25.38,49651,0
+RF_F.US,D,20251020,000000,25.5,25.59,25.4745,25.54,25001,0
+RF_F.US,D,20251021,000000,25.501,25.6289,25.5,25.55,64491,0
+RF_F.US,D,20251022,000000,25.55,25.6256,25.4422,25.5903,26538,0
+RF_F.US,D,20251023,000000,25.55,25.63,25.5,25.56,60794,0
+RF_F.US,D,20251024,000000,25.62,25.69,25.4501,25.54,25375,0
+RF_F.US,D,20251027,000000,25.55,25.6729,25.5,25.54,35615,0
+RF_F.US,D,20251028,000000,25.55,25.6,25.49,25.5568,208966,0
+RF_F.US,D,20251029,000000,25.58,25.585,25.46,25.54,79039,0
+RF_F.US,D,20251030,000000,25.54,25.6,25.495,25.58,72224,0
+RF_F.US,D,20251031,000000,25.58,25.65,25.5,25.63,169541,0
+RF_F.US,D,20251103,000000,25.68,25.74,25.5401,25.62,45024,0
+RF_F.US,D,20251104,000000,25.57,25.73,25.4806,25.69,69833,0
+RF_F.US,D,20251105,000000,25.55,25.71,25.55,25.62,31205,0
+RF_F.US,D,20251106,000000,25.58,25.74,25.56,25.7,51095,0
+RF_F.US,D,20251107,000000,25.6801,25.7479,25.6,25.69,22362,0
+RF_F.US,D,20251110,000000,25.71,25.82,25.65,25.72,10822,0
+RF_F.US,D,20251111,000000,25.5814,25.8299,25.58,25.72,106587,0
+RF_F.US,D,20251112,000000,25.765,25.824,25.65,25.68,61372,0
+RF_F.US,D,20251113,000000,25.6225,25.71,25.58,25.63,25274,0
+RF_F.US,D,20251114,000000,25.622,25.72,25.58,25.69,22774,0
+RF_F.US,D,20251117,000000,25.68,25.72,25.5801,25.67,23648,0
+RF_F.US,D,20251118,000000,25.6693,25.6701,25.58,25.64,50382,0
+RF_F.US,D,20251119,000000,25.65,25.71,25.59,25.59,17084,0
+RF_F.US,D,20251120,000000,25.67,25.69,25.5,25.54,27979,0
+RF_F.US,D,20251121,000000,25.62,25.7,25.52,25.52,66397,0
+RF_F.US,D,20251124,000000,25.58,25.7075,25.5,25.52,20843,0
+RF_F.US,D,20251125,000000,25.5718,25.61,25.54,25.58,18264,0
+RF_F.US,D,20251126,000000,25.58,25.62,25.54,25.58,35214,0
+RF_F.US,D,20251128,000000,25.58,25.64,25.52,25.61,19224,0
+RF_F.US,D,20251201,000000,25.2,25.38,25.195,25.37,26689,0
+RF_F.US,D,20251202,000000,25.26,25.33,25.26,25.31,23381,0
+RF_F.US,D,20251203,000000,25.339,25.3999,25.27,25.295,39400,0
+RF_F.US,D,20251204,000000,25.3517,25.375,25.15,25.1701,41549,0
+RF_F.US,D,20251205,000000,25.23,25.35,25.18,25.35,26074,0
+RF_F.US,D,20251208,000000,25.39,25.4299,25.2295,25.33,30852,0
+RF_F.US,D,20251209,000000,25.2701,25.43,25.2701,25.35,30920,0
+RF_F.US,D,20251210,000000,25.33,25.4,25.22,25.29,80748,0
+RF_F.US,D,20251211,000000,25.33,25.3799,25.2606,25.34,62633,0
+RF_F.US,D,20251212,000000,25.32,25.5,25.29,25.35,28618,0
+RF_F.US,D,20251215,000000,25.445,25.466,25.26,25.36,41261,0
+RF_F.US,D,20251216,000000,25.41,25.465,25.3,25.37,39188,0
+RF_F.US,D,20251217,000000,25.4,25.4,25.31,25.36,20519,0
+RF_F.US,D,20251218,000000,25.3501,25.48,25.3,25.46,34947,0
+RF_F.US,D,20251219,000000,25.47,25.49,25.35,25.35,47493,0
+RF_F.US,D,20251222,000000,25.3101,25.41,25.29,25.35,30646,0
+RF_F.US,D,20251223,000000,25.33,25.39,25.29,25.29,25156,0
+RF_F.US,D,20251224,000000,25.3259,25.4166,25.28,25.31,8852,0
+RF_F.US,D,20251226,000000,25.3029,25.4254,25.3,25.32,50767,0
+RF_F.US,D,20251229,000000,25.45,25.4799,25.31,25.3675,19093,0
+RF_F.US,D,20251230,000000,25.39,25.4699,25.3119,25.38,26062,0
+RF_F.US,D,20251231,000000,25.44,25.48,25.3405,25.41,32601,0
+RF_F.US,D,20260102,000000,25.44,25.5393,25.38,25.47,32356,0
+RF_F.US,D,20260105,000000,25.48,25.5199,25.325,25.41,53762,0
+RF_F.US,D,20260106,000000,25.415,25.47,25.34,25.41,17142,0
+RF_F.US,D,20260107,000000,25.425,25.49,25.36,25.43,29998,0
+RF_F.US,D,20260108,000000,25.4,25.4699,25.37,25.4,24083,0
+RF_F.US,D,20260109,000000,25.45,25.45,25.35,25.38,55362,0
+RF_F.US,D,20260112,000000,25.3613,25.47,25.36,25.47,44490,0
+RF_F.US,D,20260113,000000,25.52,25.5299,25.39,25.39,24874,0
+RF_F.US,D,20260114,000000,25.5283,25.529,25.4,25.42,28375,0
+RF_F.US,D,20260115,000000,25.51,25.54,25.46,25.52,17284,0
+RF_F.US,D,20260116,000000,25.5399,25.54,25.45,25.52,19793,0
+RF_F.US,D,20260120,000000,25.495,25.52,25.45,25.51,19087,0
+RF_F.US,D,20260121,000000,25.53,25.64,25.41,25.48,35641,0
+RF_F.US,D,20260122,000000,25.4817,25.6699,25.4817,25.6,38741,0
+RF_F.US,D,20260123,000000,25.62,25.6699,25.49,25.58,35915,0
+RF_F.US,D,20260126,000000,25.6,25.6999,25.54,25.6,21960,0
+RF_F.US,D,20260127,000000,25.62,25.67,25.54,25.55,11327,0
+RF_F.US,D,20260128,000000,25.62,25.6699,25.52,25.595,23587,0
+RF_F.US,D,20260129,000000,25.57,25.6,25.48,25.5,26769,0
+RF_F.US,D,20260130,000000,25.5004,25.6,25.41,25.45,58348,0
+RF_F.US,D,20260202,000000,25.475,25.51,25.45,25.46,31032,0
+RF_F.US,D,20260203,000000,25.54,25.54,25.4,25.51,29047,0
+RF_F.US,D,20260204,000000,25.5218,25.55,25.51,25.53,21152,0
+RF_F.US,D,20260205,000000,25.53,25.55,25.48,25.48,29050,0
+RF_F.US,D,20260206,000000,25.54,25.55,25.51,25.54,15406,0
+RF_F.US,D,20260209,000000,25.5,25.56,25.5,25.5378,14155,0
+RF_F.US,D,20260210,000000,25.56,25.67,25.48,25.67,24854,0
+RF_F.US,D,20260211,000000,25.71,25.72,25.64,25.7,19811,0
+RF_F.US,D,20260212,000000,25.705,25.78,25.68,25.7,19555,0
+RF_F.US,D,20260213,000000,25.7,25.87,25.66,25.7901,65760,0
+RF_F.US,D,20260217,000000,25.8115,25.96,25.77,25.96,61762,0
+RF_F.US,D,20260218,000000,25.87,25.98,25.85,25.85,18359,0
diff --git a/daily/us/nyse stocks/2/rfm.us.txt b/daily/us/nyse stocks/2/rfm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7ca0e130854980762db8abf71b256ece1d0ebf00
--- /dev/null
+++ b/daily/us/nyse stocks/2/rfm.us.txt	
@@ -0,0 +1,1478 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RFM.US,D,20200330,000000,16.262,16.262,16.2353,16.2486,10099.852098006,0
+RFM.US,D,20200331,000000,16.2552,16.3114,16.2267,16.2486,43247.194135192,0
+RFM.US,D,20200401,000000,16.2353,16.3114,16.2353,16.2353,20267.057591268,0
+RFM.US,D,20200402,000000,16.2353,16.2353,16.2353,16.2353,739.83495101573,0
+RFM.US,D,20200403,000000,16.2353,16.3114,16.2353,16.2409,4930.4790121034,0
+RFM.US,D,20200406,000000,16.3114,16.3114,16.2353,16.2353,11027.013679578,0
+RFM.US,D,20200407,000000,16.2486,16.262,16.143,16.2373,26457.255574019,0
+RFM.US,D,20200408,000000,16.2353,16.3114,16.2353,16.2353,10121.952430824,0
+RFM.US,D,20200409,000000,16.2695,16.3114,16.2695,16.3114,1855.3755599442,0
+RFM.US,D,20200413,000000,16.262,16.3883,16.2353,16.2353,15307.111468741,0
+RFM.US,D,20200414,000000,16.2695,16.2695,16.2353,16.2439,58781.623312921,0
+RFM.US,D,20200415,000000,16.3408,16.3788,16.2486,16.2486,2975.125756076,0
+RFM.US,D,20200416,000000,16.3114,16.3228,16.2486,16.3228,7144.7218811461,0
+RFM.US,D,20200417,000000,16.2924,16.3114,16.2486,16.3114,5788.1824048172,0
+RFM.US,D,20200420,000000,16.2695,16.2695,16.2486,16.2486,2093.2172369422,0
+RFM.US,D,20200421,000000,16.2486,16.2799,16.2353,16.2552,9161.1141516242,0
+RFM.US,D,20200423,000000,16.3455,16.3455,16.3114,16.3114,615.65212851238,0
+RFM.US,D,20200427,000000,16.3788,16.3788,16.3114,16.3455,7024.7486458464,0
+RFM.US,D,20200428,000000,17.4896,17.4896,16.3114,16.4282,6810.0596984678,0
+RFM.US,D,20200429,000000,16.3114,16.3455,16.2353,16.2353,12744.525258607,0
+RFM.US,D,20200430,000000,16.2353,16.3161,16.2353,16.3161,4529.5158309696,0
+RFM.US,D,20200504,000000,16.2353,16.2409,16.2353,16.2353,66583.040797814,0
+RFM.US,D,20200505,000000,16.2353,16.2409,16.2353,16.2353,27044.492988908,0
+RFM.US,D,20200506,000000,16.2961,16.2961,16.2353,16.2353,6350.1622964849,0
+RFM.US,D,20200507,000000,16.2409,16.2772,16.2353,16.2353,8380.2357253745,0
+RFM.US,D,20200508,000000,16.2409,16.2409,15.7059,15.9046,21514.147800306,0
+RFM.US,D,20200511,000000,15.9464,16.0425,15.5341,15.5341,5761.8724847953,0
+RFM.US,D,20200512,000000,15.7108,15.7184,15.7032,15.7032,4551.6161637881,0
+RFM.US,D,20200513,000000,15.6405,15.6405,13.6508,15.513,45323.573023321,0
+RFM.US,D,20200514,000000,15.096,15.4753,15.096,15.4753,6558.5368630583,0
+RFM.US,D,20200515,000000,15.6082,15.6082,15.5881,15.5881,2572.0577813406,0
+RFM.US,D,20200518,000000,15.6985,15.6985,15.3649,15.6681,21446.794405049,0
+RFM.US,D,20200519,000000,15.3716,15.5881,14.9421,15.309,29949.108159325,0
+RFM.US,D,20200520,000000,15.3497,15.513,15.3163,15.5037,22578.120965992,0
+RFM.US,D,20200521,000000,15.6833,15.6917,15.6282,15.6917,12385.657949509,0
+RFM.US,D,20200522,000000,15.496,15.496,15.4723,15.4723,1228.1470666221,0
+RFM.US,D,20200526,000000,15.513,15.9626,15.513,15.6917,17237.207201546,0
+RFM.US,D,20200527,000000,15.9322,16.0015,15.9322,16.0015,2200.5617106315,0
+RFM.US,D,20200528,000000,15.7497,16.1583,15.7497,16.1583,12825.559812275,0
+RFM.US,D,20200529,000000,16.4434,16.4434,15.9959,16.3114,13897.952152367,0
+RFM.US,D,20200601,000000,16.3199,16.3199,16.0738,16.2875,6324.904773264,0
+RFM.US,D,20200602,000000,16.3199,16.3199,16.24,16.24,9525.2434447274,0
+RFM.US,D,20200603,000000,16.3199,16.3199,16.2144,16.2144,5300.9226860117,0
+RFM.US,D,20200604,000000,16.1242,16.3199,16.1156,16.3199,3678.1268190612,0
+RFM.US,D,20200605,000000,16.2772,16.4054,16.24,16.3542,21234.210251271,0
+RFM.US,D,20200608,000000,16.3408,16.3627,16.2895,16.3199,5347.2281452503,0
+RFM.US,D,20200609,000000,16.2449,16.3542,16.2001,16.2001,6372.2626293033,0
+RFM.US,D,20200610,000000,16.3199,16.3199,15.784,15.9484,24786.049454229,0
+RFM.US,D,20200611,000000,15.7497,16.0974,15.5037,16.0974,26464.622351624,0
+RFM.US,D,20200612,000000,15.9198,16.0365,15.9114,15.953,14086.331179724,0
+RFM.US,D,20200615,000000,15.9152,15.9152,15.7526,15.7526,34061.874857147,0
+RFM.US,D,20200616,000000,16.0415,16.2383,15.7603,15.8894,14213.671192629,0
+RFM.US,D,20200617,000000,15.7934,15.9998,15.7859,15.9998,9189.5288652479,0
+RFM.US,D,20200618,000000,15.9398,15.9836,15.8848,15.9836,7501.4843966432,0
+RFM.US,D,20200619,000000,16.0415,16.0567,15.936,16.0158,13990.563070843,0
+RFM.US,D,20200622,000000,15.9998,16.0253,15.8658,16.0206,18244.350939984,0
+RFM.US,D,20200623,000000,16.0253,16.1203,15.9294,16.0482,5586.122219049,0
+RFM.US,D,20200624,000000,15.9616,16.1203,15.8819,16.1109,1356.5394763289,0
+RFM.US,D,20200625,000000,16.0699,16.0699,15.8438,15.9731,14764.074719487,0
+RFM.US,D,20200626,000000,16.0699,16.1185,16.0365,16.0365,4756.8335399588,0
+RFM.US,D,20200629,000000,16.145,16.1546,15.7098,16.0567,22046.660581548,0
+RFM.US,D,20200630,000000,16.1288,16.1374,16.0767,16.0956,15672.293158643,0
+RFM.US,D,20200701,000000,16.0767,16.1288,15.8354,16.1203,16071.151546176,0
+RFM.US,D,20200702,000000,16.1632,16.1632,15.8819,16.1203,20323.887018515,0
+RFM.US,D,20200706,000000,16.1203,16.2581,16.0814,16.2581,13592.757080112,0
+RFM.US,D,20200707,000000,16.2315,16.2315,15.9929,16.0956,14352.587570345,0
+RFM.US,D,20200708,000000,16.1288,16.2647,16.1288,16.2552,14631.472722578,0
+RFM.US,D,20200709,000000,16.2581,16.4025,16.2581,16.3694,12670.857482545,0
+RFM.US,D,20200710,000000,16.3694,16.5307,16.3475,16.4102,28040.060362537,0
+RFM.US,D,20200713,000000,16.4891,16.5727,16.3694,16.3694,53355.465407606,0
+RFM.US,D,20200714,000000,16.2458,16.2971,16.2458,16.2581,2248.9719634716,0
+RFM.US,D,20200715,000000,16.2819,16.2819,16.1878,16.2049,26163.636866575,0
+RFM.US,D,20200716,000000,16.24,16.2865,16.2088,16.2865,13704.311141006,0
+RFM.US,D,20200717,000000,16.2343,16.2865,16.1668,16.2865,1576.490407712,0
+RFM.US,D,20200720,000000,16.3132,16.454,16.2961,16.4206,37020.16226441,0
+RFM.US,D,20200721,000000,16.4368,16.4936,16.3646,16.4936,19779.797872464,0
+RFM.US,D,20200722,000000,16.4936,16.529,16.4936,16.4936,31529.808154241,0
+RFM.US,D,20200723,000000,16.5205,16.5205,16.4236,16.43,19939.762186194,0
+RFM.US,D,20200724,000000,16.4936,16.4936,16.4148,16.4844,19238.865916812,0
+RFM.US,D,20200727,000000,16.5118,16.529,16.4804,16.4852,27528.59551731,0
+RFM.US,D,20200728,000000,16.4927,16.5698,16.4852,16.5242,49138.511426495,0
+RFM.US,D,20200729,000000,16.5023,16.5793,16.4936,16.4936,17473.996481744,0
+RFM.US,D,20200730,000000,16.5793,16.5793,16.43,16.4936,31382.472602119,0
+RFM.US,D,20200731,000000,16.5205,16.6609,16.4148,16.4148,18007.561659788,0
+RFM.US,D,20200803,000000,16.5621,16.5621,16.4236,16.4824,59221.525175687,0
+RFM.US,D,20200804,000000,16.4936,16.5537,16.4936,16.4936,32152.827060359,0
+RFM.US,D,20200805,000000,16.529,16.5793,16.4852,16.4936,110036.50470598,0
+RFM.US,D,20200806,000000,16.5621,16.6848,16.491,16.6449,128834.41636322,0
+RFM.US,D,20200807,000000,16.6449,17.1476,16.6363,17.0069,63359.549396731,0
+RFM.US,D,20200810,000000,17.1133,17.2616,16.966,17.0249,28551.525207763,0
+RFM.US,D,20200811,000000,17.1476,17.2217,16.9061,16.9907,27353.897648364,0
+RFM.US,D,20200812,000000,16.9746,17.1047,16.9746,17.1047,35466.824586317,0
+RFM.US,D,20200813,000000,17.2102,17.2254,17.0479,17.2254,11754.219868983,0
+RFM.US,D,20200814,000000,17.2017,17.2254,17.0449,17.0989,20230.223703238,0
+RFM.US,D,20200817,000000,17.0676,17.3072,17.0676,17.1257,56542.122920657,0
+RFM.US,D,20200818,000000,17.0667,17.1087,17.0667,17.0989,8558.0907847225,0
+RFM.US,D,20200819,000000,17.0925,17.1922,17.0449,17.0591,30402.691180503,0
+RFM.US,D,20200820,000000,17.1846,17.4002,17.158,17.1932,191236.28467117,0
+RFM.US,D,20200821,000000,17.1932,17.1932,16.9603,17.0543,60626.474904856,0
+RFM.US,D,20200824,000000,17.0676,17.0676,16.8198,16.9442,62537.627495248,0
+RFM.US,D,20200825,000000,16.9261,16.9261,16.7256,16.7256,37511.631570419,0
+RFM.US,D,20200826,000000,16.7959,16.8605,16.7447,16.8017,27752.756035897,0
+RFM.US,D,20200827,000000,16.8283,16.909,16.6686,16.7361,20170.237085587,0
+RFM.US,D,20200828,000000,16.7618,16.8443,16.6858,16.7361,17589.76012984,0
+RFM.US,D,20200831,000000,16.9356,16.9356,16.7266,16.7703,31968.657620206,0
+RFM.US,D,20200901,000000,16.7447,16.9413,16.7447,16.7787,28968.274340908,0
+RFM.US,D,20200902,000000,16.8605,16.9177,16.8283,16.8777,32903.185979385,0
+RFM.US,D,20200903,000000,16.9261,16.9461,16.7038,16.7532,51662.158954996,0
+RFM.US,D,20200904,000000,16.8605,16.9005,16.7038,16.7447,17691.842619524,0
+RFM.US,D,20200908,000000,16.7065,16.7865,16.5727,16.7189,45903.443660603,0
+RFM.US,D,20200909,000000,16.7266,16.9442,16.7266,16.909,12193.069334946,0
+RFM.US,D,20200910,000000,16.8843,17.0676,16.8587,17.0676,23244.288140945,0
+RFM.US,D,20200911,000000,17.0828,17.0925,17.0012,17.0925,10092.4853204,0
+RFM.US,D,20200914,000000,17.0925,17.1846,16.9888,17.0278,30044.876268204,0
+RFM.US,D,20200915,000000,17.0783,17.1219,17.0543,17.1124,25577.451848488,0
+RFM.US,D,20200916,000000,17.1628,17.2625,17.1456,17.1628,55784.397224028,0
+RFM.US,D,20200917,000000,17.0783,17.2625,17.0783,17.0954,30435.315481329,0
+RFM.US,D,20200918,000000,17.1618,17.2293,17.0954,17.0954,52076.803294542,0
+RFM.US,D,20200921,000000,17.0783,17.1456,16.8215,16.8215,44802.636606888,0
+RFM.US,D,20200922,000000,16.9384,16.9384,16.8625,16.872,6924.7709497631,0
+RFM.US,D,20200923,000000,16.8311,16.9204,16.8311,16.9034,22768.604786949,0
+RFM.US,D,20200924,000000,17.1028,17.1543,16.6125,16.6619,38258.833299041,0
+RFM.US,D,20200925,000000,16.7618,16.7826,16.6467,16.6696,17660.270715497,0
+RFM.US,D,20200928,000000,16.9118,16.9118,16.7949,16.8948,12299.361411835,0
+RFM.US,D,20200929,000000,16.9118,17.005,16.8872,16.9384,9717.8320592877,0
+RFM.US,D,20200930,000000,16.9964,16.9964,16.9299,16.9481,14464.141631239,0
+RFM.US,D,20201001,000000,16.9517,17.0307,16.872,16.8834,13823.231979503,0
+RFM.US,D,20201002,000000,16.8548,16.9555,16.7635,16.8473,9893.5823250339,0
+RFM.US,D,20201005,000000,16.872,17.0783,16.6696,16.7817,49500.535925998,0
+RFM.US,D,20201006,000000,17.005,17.005,16.852,16.872,6072.3295410537,0
+RFM.US,D,20201007,000000,17.0621,17.0621,16.9118,16.928,4922.0598376965,0
+RFM.US,D,20201008,000000,16.9603,16.9603,16.8311,16.8386,19570.370909087,0
+RFM.US,D,20201009,000000,16.8986,17.0621,16.8986,17.0391,6359.6338676928,0
+RFM.US,D,20201012,000000,17.0505,17.0621,17.0211,17.0449,7464.6505086124,0
+RFM.US,D,20201013,000000,17.0783,17.0954,17.0469,17.0944,29822.82054322,0
+RFM.US,D,20201014,000000,17.1628,17.1628,16.5813,16.8796,84778.981484957,0
+RFM.US,D,20201015,000000,16.7635,16.9118,16.5641,16.7466,20049.211453486,0
+RFM.US,D,20201016,000000,16.9118,16.9118,16.7635,16.7635,8059.2547011073,0
+RFM.US,D,20201019,000000,16.7635,17.1038,16.7635,16.7635,7001.595916227,0
+RFM.US,D,20201020,000000,16.9623,16.9623,16.8386,16.8796,16625.764660236,0
+RFM.US,D,20201021,000000,16.967,17.0621,16.873,17.0231,7186.8177531812,0
+RFM.US,D,20201022,000000,16.9812,17.0543,16.872,16.8872,2566.7957973362,0
+RFM.US,D,20201023,000000,17.0145,17.0145,16.9118,16.9794,11617.408284868,0
+RFM.US,D,20201026,000000,16.9555,17.0783,16.872,16.872,8557.0383879217,0
+RFM.US,D,20201027,000000,16.9204,16.9299,16.9052,16.9052,1203.941940202,0
+RFM.US,D,20201028,000000,16.872,16.9726,16.7227,16.7227,14768.284306692,0
+RFM.US,D,20201029,000000,16.7817,16.9034,16.7817,16.7969,2897.2483928112,0
+RFM.US,D,20201030,000000,16.7893,16.8872,16.3721,16.6913,28386.298910024,0
+RFM.US,D,20201102,000000,16.622,16.8311,16.622,16.6619,16315.307603979,0
+RFM.US,D,20201103,000000,16.6696,16.8311,16.6619,16.8273,45390.926418578,0
+RFM.US,D,20201104,000000,16.8045,16.9481,16.8045,16.9481,3997.0030497265,0
+RFM.US,D,20201105,000000,16.9481,17.0876,16.9052,17.0876,18173.840354324,0
+RFM.US,D,20201106,000000,17.0715,17.1219,16.9555,17.0469,16612.083501826,0
+RFM.US,D,20201109,000000,17.1304,17.2388,17.1152,17.2388,7236.2804028224,0
+RFM.US,D,20201110,000000,17.2388,17.2625,17.1381,17.2293,18481.140220182,0
+RFM.US,D,20201111,000000,17.1381,17.2625,17.1381,17.2217,29053.51848178,0
+RFM.US,D,20201112,000000,17.2092,17.4344,17.2092,17.4182,15024.016729303,0
+RFM.US,D,20201113,000000,17.4012,17.4012,17.2986,17.3414,10494.500898335,0
+RFM.US,D,20201116,000000,17.4182,17.4516,17.35,17.4182,12728.739306593,0
+RFM.US,D,20201117,000000,17.4516,17.4516,17.2169,17.4315,17899.164789297,0
+RFM.US,D,20201118,000000,17.2834,17.4516,17.2834,17.3594,8367.606963764,0
+RFM.US,D,20201119,000000,17.3594,17.3671,17.233,17.233,13400.168465553,0
+RFM.US,D,20201120,000000,17.2663,17.35,17.2663,17.3157,3965.4311457002,0
+RFM.US,D,20201123,000000,17.3671,17.3671,17.2663,17.3252,23404.252454677,0
+RFM.US,D,20201124,000000,17.35,17.35,17.3119,17.35,7238.3851964241,0
+RFM.US,D,20201125,000000,17.35,17.35,17.2749,17.3205,13369.648958327,0
+RFM.US,D,20201127,000000,17.35,17.35,17.2749,17.35,16367.927444023,0
+RFM.US,D,20201130,000000,17.35,17.559,17.35,17.5257,36582.365195247,0
+RFM.US,D,20201201,000000,17.5257,17.577,17.4261,17.577,16728.899546722,0
+RFM.US,D,20201202,000000,17.6444,17.6444,17.4859,17.618,4429.5381348865,0
+RFM.US,D,20201203,000000,17.9534,17.978,17.6272,17.8877,11897.345833903,0
+RFM.US,D,20201204,000000,17.978,18.0045,17.8573,18.0045,8766.4653512959,0
+RFM.US,D,20201207,000000,18.0131,18.1462,17.9191,18.1462,18734.767849191,0
+RFM.US,D,20201208,000000,18.3714,18.9747,18.0597,18.2773,15995.378976511,0
+RFM.US,D,20201209,000000,18.187,18.3553,18.187,18.2717,6706.9248119818,0
+RFM.US,D,20201210,000000,18.2307,19.5877,18.187,18.3371,7640.4007743588,0
+RFM.US,D,20201211,000000,18.3553,18.3553,18.1283,18.226,6640.6238135267,0
+RFM.US,D,20201214,000000,18.263,18.3381,18.0778,18.1462,18655.838089126,0
+RFM.US,D,20201215,000000,18.1462,18.4227,18.0778,18.0778,20138.66518156,0
+RFM.US,D,20201216,000000,18.1157,18.1157,17.981,18.0074,5017.8279465761,0
+RFM.US,D,20201217,000000,17.956,18.0921,17.7623,17.9211,35446.829047101,0
+RFM.US,D,20201218,000000,17.9476,18.0074,17.7111,17.7111,16355.298682412,0
+RFM.US,D,20201221,000000,17.7273,17.978,17.7273,17.8222,16194.281971878,0
+RFM.US,D,20201222,000000,17.9741,18.0123,17.8801,17.9211,18754.763388408,0
+RFM.US,D,20201223,000000,18.0074,18.0246,17.9893,18.0074,11142.777327673,0
+RFM.US,D,20201224,000000,17.9893,18.0655,17.9211,18.0207,4540.0397989784,0
+RFM.US,D,20201228,000000,18.0587,18.0729,17.8877,17.981,11309.056022212,0
+RFM.US,D,20201229,000000,17.9893,18.3097,17.9893,18.2677,25994.200981634,0
+RFM.US,D,20201230,000000,18.1757,18.511,18.1757,18.5027,22280.292671344,0
+RFM.US,D,20201231,000000,18.4713,18.511,18.1073,18.3847,18270.660860005,0
+RFM.US,D,20210104,000000,18.4617,18.51,18.2174,18.2677,19396.725436944,0
+RFM.US,D,20210105,000000,18.2593,18.4865,18.2174,18.4446,26506.718223659,0
+RFM.US,D,20210106,000000,18.4787,18.4787,18.2925,18.4104,10580.797436008,0
+RFM.US,D,20210107,000000,18.2593,18.4683,18.2593,18.359,21859.333950992,0
+RFM.US,D,20210108,000000,18.3847,18.931,18.3097,18.7704,23845.206714245,0
+RFM.US,D,20210111,000000,18.7895,18.798,18.6386,18.7638,9466.3092238783,0
+RFM.US,D,20210112,000000,18.7373,19.1382,18.7373,18.7542,41152.924501451,0
+RFM.US,D,20210113,000000,18.8313,19.1307,18.1757,18.4713,47949.303041506,0
+RFM.US,D,20210114,000000,18.4825,18.6327,18.2612,18.3447,38534.561260871,0
+RFM.US,D,20210115,000000,18.3285,18.4561,18.3285,18.4561,11896.293437102,0
+RFM.US,D,20210119,000000,18.5483,18.5822,18.4313,18.4893,12046.786179626,0
+RFM.US,D,20210120,000000,18.4741,18.591,18.4561,18.4825,11126.99137566,0
+RFM.US,D,20210121,000000,18.4313,18.5311,18.3972,18.4389,23485.287008345,0
+RFM.US,D,20210122,000000,18.4313,18.4893,18.0663,18.4227,26138.379343354,0
+RFM.US,D,20210125,000000,18.5311,18.5567,18.4733,18.4741,7195.2369275883,0
+RFM.US,D,20210126,000000,18.4521,18.5483,18.4313,18.51,8125.5556995625,0
+RFM.US,D,20210127,000000,18.5224,18.6337,18.4653,18.6004,19467.2360226,0
+RFM.US,D,20210128,000000,18.9025,18.9025,18.4893,18.6004,9210.5768012654,0
+RFM.US,D,20210129,000000,18.6004,18.6004,18.4977,18.5738,19980.805661428,0
+RFM.US,D,20210201,000000,18.5054,18.9197,18.5054,18.8113,46710.632006875,0
+RFM.US,D,20210202,000000,18.894,18.9453,18.8113,18.8541,16077.465926981,0
+RFM.US,D,20210203,000000,18.8113,19.0488,18.8113,18.8541,15705.969856272,0
+RFM.US,D,20210204,000000,18.8447,19.0223,18.8447,18.9719,28469.438257293,0
+RFM.US,D,20210205,000000,18.9368,19.1924,18.9368,19.1924,26691.940060614,0
+RFM.US,D,20210208,000000,19.1924,19.354,19.0575,19.3017,17512.935163375,0
+RFM.US,D,20210209,000000,19.4441,19.9565,19.3597,19.7835,42369.495203262,0
+RFM.US,D,20210210,000000,19.8024,19.8024,19.3188,19.3188,39530.128634499,0
+RFM.US,D,20210211,000000,19.1934,19.1934,19.1059,19.1934,13440.159543987,0
+RFM.US,D,20210212,000000,19.1657,19.3169,19.0223,19.0223,27744.336861491,0
+RFM.US,D,20210216,000000,19.0575,19.2275,18.667,18.667,46312.826016143,0
+RFM.US,D,20210217,000000,18.7248,18.9549,18.7058,18.7248,33187.333115621,0
+RFM.US,D,20210218,000000,18.7248,18.8151,18.6318,18.6412,22063.498930363,0
+RFM.US,D,20210219,000000,18.6412,18.6832,18.5803,18.5803,41427.600066478,0
+RFM.US,D,20210222,000000,18.5463,18.5984,18.1813,18.341,42183.220969507,0
+RFM.US,D,20210223,000000,18.341,18.341,17.7785,17.8687,94706.240507619,0
+RFM.US,D,20210224,000000,17.9172,18.0379,17.7994,17.9609,354320.95491887,0
+RFM.US,D,20210225,000000,17.9096,18.0511,17.7918,17.7918,37033.843422821,0
+RFM.US,D,20210226,000000,17.883,18.1131,17.883,18.0663,19213.60839359,0
+RFM.US,D,20210301,000000,18.1292,18.4152,18.1292,18.3723,18376.952936894,0
+RFM.US,D,20210302,000000,18.3371,18.4359,18.2584,18.4359,14555.700152913,0
+RFM.US,D,20210303,000000,18.3857,19.0394,18.3857,18.5119,23398.990470674,0
+RFM.US,D,20210304,000000,18.4541,18.8531,18.4541,18.6832,14678.830578616,0
+RFM.US,D,20210305,000000,18.6896,18.8199,18.4541,18.8199,15302.901881536,0
+RFM.US,D,20210308,000000,18.7058,18.7933,18.6489,18.6489,6345.9527092814,0
+RFM.US,D,20210309,000000,18.7201,18.7201,18.7201,18.7201,1063.9731656855,0
+RFM.US,D,20210310,000000,18.7762,18.8437,18.742,18.7496,22951.721830302,0
+RFM.US,D,20210311,000000,18.8437,18.9281,18.7667,18.7847,6858.4699513078,0
+RFM.US,D,20210312,000000,18.7847,18.8863,18.7248,18.8863,11944.703689941,0
+RFM.US,D,20210315,000000,18.8617,18.9281,18.8531,18.8817,13997.92984845,0
+RFM.US,D,20210316,000000,18.9757,18.9843,18.8569,18.9397,4811.5581736044,0
+RFM.US,D,20210317,000000,18.8569,18.8569,18.8142,18.8569,10186.148635677,0
+RFM.US,D,20210318,000000,18.8646,19.085,18.8569,18.9397,11757.377059385,0
+RFM.US,D,20210319,000000,19.0271,19.1289,18.9843,18.9843,1653.3153741761,0
+RFM.US,D,20210322,000000,18.9397,19.1896,18.8751,18.932,4223.2683619149,0
+RFM.US,D,20210323,000000,18.9492,19.0926,18.9055,18.9055,3724.4322782997,0
+RFM.US,D,20210324,000000,18.9397,18.9664,18.8646,18.9225,4543.196989381,0
+RFM.US,D,20210325,000000,19.011,19.0945,18.779,18.8142,7631.9815999517,0
+RFM.US,D,20210326,000000,19.0945,19.0945,18.9397,18.9397,14395.735839181,0
+RFM.US,D,20210329,000000,19.0271,19.0271,18.7353,18.7525,34154.485775626,0
+RFM.US,D,20210330,000000,18.7971,18.8569,18.7601,18.8569,25760.56889184,0
+RFM.US,D,20210331,000000,19.0527,19.0527,18.7695,18.8227,15895.401280429,0
+RFM.US,D,20210401,000000,18.8808,19.01,18.8656,18.9806,12812.931050663,0
+RFM.US,D,20210405,000000,19.01,19.162,18.9139,19.0004,30116.439250662,0
+RFM.US,D,20210406,000000,19.0223,19.3245,18.9928,19.2352,20949.010718235,0
+RFM.US,D,20210407,000000,19.2323,19.4955,19.2323,19.2816,9426.3181454451,0
+RFM.US,D,20210408,000000,19.3862,19.6067,19.3862,19.4481,5240.9360683618,0
+RFM.US,D,20210409,000000,19.4955,19.4955,19.2151,19.2151,6384.8913909139,0
+RFM.US,D,20210412,000000,19.3682,19.7093,19.3225,19.4422,17261.412327966,0
+RFM.US,D,20210413,000000,19.5506,19.5506,19.4441,19.4821,12880.28444592,0
+RFM.US,D,20210414,000000,19.7767,19.7777,19.3937,19.5164,13455.945495999,0
+RFM.US,D,20210415,000000,19.4993,19.713,19.4727,19.713,8002.4252738601,0
+RFM.US,D,20210416,000000,19.5858,19.814,19.5858,19.8061,19882.932758947,0
+RFM.US,D,20210419,000000,19.7568,19.7853,19.5506,19.6721,34499.671926312,0
+RFM.US,D,20210420,000000,19.6181,19.7216,19.4147,19.4147,32227.547233222,0
+RFM.US,D,20210421,000000,19.5506,19.6703,19.4214,19.4214,10938.612348303,0
+RFM.US,D,20210422,000000,19.4147,19.6789,19.3966,19.6789,9528.4006351301,0
+RFM.US,D,20210423,000000,19.5933,19.814,19.5677,19.6618,37246.427576598,0
+RFM.US,D,20210426,000000,19.5334,19.6971,19.4964,19.506,21488.890277085,0
+RFM.US,D,20210427,000000,19.6533,19.7216,19.4385,19.4993,32166.508218771,0
+RFM.US,D,20210428,000000,19.4993,19.6265,19.3615,19.4993,27902.196381622,0
+RFM.US,D,20210429,000000,19.5858,19.6875,19.543,19.6875,5218.8357355433,0
+RFM.US,D,20210430,000000,19.8061,19.8061,19.543,19.7978,38476.679436823,0
+RFM.US,D,20210503,000000,19.7483,19.7738,19.6437,19.7568,46949.526080674,0
+RFM.US,D,20210504,000000,19.7483,20.0209,19.6437,20.0209,15462.86619527,0
+RFM.US,D,20210505,000000,19.961,20.1075,19.7978,20.1008,18179.102338329,0
+RFM.US,D,20210506,000000,20.0655,20.1331,19.9393,20.0296,17607.650875454,0
+RFM.US,D,20210507,000000,20.0296,20.347,20.0296,20.2881,11371.147433462,0
+RFM.US,D,20210510,000000,20.2273,20.2964,20.2273,20.2451,9015.8833931034,0
+RFM.US,D,20210511,000000,20.2451,20.3222,20.1492,20.1759,12662.438308139,0
+RFM.US,D,20210512,000000,20.2451,20.347,20.1416,20.1492,15248.177247892,0
+RFM.US,D,20210513,000000,20.0798,20.0798,19.9221,19.9478,9441.0517006574,0
+RFM.US,D,20210514,000000,19.9555,20.2043,19.8157,20.1197,32766.374395271,0
+RFM.US,D,20210517,000000,20.1197,20.3944,19.8727,20.3421,42746.253257976,0
+RFM.US,D,20210518,000000,20.2832,20.3421,20.1645,20.2832,14799.856210717,0
+RFM.US,D,20210519,000000,20.3346,20.3346,20.2518,20.3185,3960.169161696,0
+RFM.US,D,20210520,000000,20.2004,20.3185,20.2004,20.3185,2632.0443989905,0
+RFM.US,D,20210521,000000,20.3346,20.5589,20.2757,20.5502,10755.495304951,0
+RFM.US,D,20210524,000000,20.533,20.533,20.3774,20.5151,12025.738243609,0
+RFM.US,D,20210525,000000,20.4496,20.8781,20.4496,20.575,6345.9527092814,0
+RFM.US,D,20210526,000000,20.7393,20.7393,20.533,20.6168,2261.6007250822,0
+RFM.US,D,20210527,000000,20.5835,20.766,20.533,20.766,5336.7041772415,0
+RFM.US,D,20210528,000000,20.7488,20.7488,20.575,20.6624,5642.9516462963,0
+RFM.US,D,20210601,000000,20.6889,20.6966,20.4912,20.6168,19878.723171745,0
+RFM.US,D,20210602,000000,20.6168,20.6624,20.4912,20.6624,14077.912005315,0
+RFM.US,D,20210603,000000,20.8334,20.8334,20.4114,20.5835,17202.478107116,0
+RFM.US,D,20210604,000000,20.592,20.6624,20.4456,20.6168,4779.9862695781,0
+RFM.US,D,20210607,000000,20.6091,20.6624,20.5151,20.5938,6097.5870642747,0
+RFM.US,D,20210608,000000,20.5036,20.5589,19.8613,20.5589,23892.564570286,0
+RFM.US,D,20210609,000000,20.5359,20.6262,20.4456,20.575,9776.7662801367,0
+RFM.US,D,20210610,000000,20.5407,20.8513,20.5407,20.7488,20181.813450396,0
+RFM.US,D,20210611,000000,20.7307,20.8334,20.6529,20.8334,22952.774227103,0
+RFM.US,D,20210614,000000,21.2827,21.2827,20.7488,21.014,28956.697976101,0
+RFM.US,D,20210615,000000,21.0976,21.0976,20.7508,20.9644,15140.8327742,0
+RFM.US,D,20210616,000000,21.1214,21.1214,20.7508,20.7832,29814.401368814,0
+RFM.US,D,20210617,000000,20.8894,20.8894,20.6984,20.7508,14529.390232892,0
+RFM.US,D,20210618,000000,20.7365,20.7365,20.6984,20.6984,1610.1671053402,0
+RFM.US,D,20210621,000000,20.9644,20.9644,20.7288,20.7327,16514.210599344,0
+RFM.US,D,20210622,000000,20.726,20.7422,20.6643,20.6984,12291.994634228,0
+RFM.US,D,20210623,000000,20.6984,20.6984,20.4828,20.5768,30293.241913211,0
+RFM.US,D,20210624,000000,20.4466,20.576,20.3526,20.4552,45488.79932106,0
+RFM.US,D,20210625,000000,20.5521,20.5521,20.267,20.3004,11840.516406654,0
+RFM.US,D,20210628,000000,20.3355,20.5579,20.3355,20.4648,11183.820802907,0
+RFM.US,D,20210629,000000,20.5036,20.6016,20.5036,20.5427,7852.9849281358,0
+RFM.US,D,20210630,000000,20.6016,20.6016,20.4466,20.4466,30057.505029816,0
+RFM.US,D,20210701,000000,20.5768,20.5938,20.4466,20.4466,10865.996969043,0
+RFM.US,D,20210702,000000,20.4922,20.6462,20.4922,20.6462,17935.998677327,0
+RFM.US,D,20210706,000000,20.6547,20.7832,20.6188,20.7832,20786.9416109,0
+RFM.US,D,20210707,000000,20.7601,20.9816,20.7508,20.9816,26970.825212847,0
+RFM.US,D,20210708,000000,20.8268,20.9912,20.8182,20.9408,13531.718065661,0
+RFM.US,D,20210709,000000,21.1214,21.1214,20.7753,20.9579,37006.481106,0
+RFM.US,D,20210712,000000,21.1052,21.1052,20.9997,21.0795,11005.965743559,0
+RFM.US,D,20210713,000000,21.1052,21.3121,20.7935,21.2259,27724.341322275,0
+RFM.US,D,20210714,000000,21.2695,21.2695,21.0976,21.2431,12870.812874712,0
+RFM.US,D,20210715,000000,21.1764,21.2725,21.1764,21.2637,20592.248202737,0
+RFM.US,D,20210716,000000,21.3161,21.3769,21.1859,21.2287,10340.850965406,0
+RFM.US,D,20210719,000000,21.1859,21.2191,21.1337,21.1764,23078.009446407,0
+RFM.US,D,20210720,000000,21.1517,21.2867,21.1517,21.1936,5818.7019120427,0
+RFM.US,D,20210721,000000,21.2637,21.3371,21.1764,21.2117,16879.392289248,0
+RFM.US,D,20210722,000000,21.2201,21.3588,20.6736,21.2817,17351.918452841,0
+RFM.US,D,20210723,000000,21.1517,21.2021,21.1508,21.1859,3017.2216281111,0
+RFM.US,D,20210726,000000,21.2906,21.2906,20.7689,21.0464,17352.970849643,0
+RFM.US,D,20210727,000000,21.091,21.1764,20.8513,21.0464,9648.3738704298,0
+RFM.US,D,20210728,000000,21.0386,21.0556,20.8913,21.0292,35174.258275674,0
+RFM.US,D,20210729,000000,21.0464,21.1764,20.8913,21.0984,25053.35824165,0
+RFM.US,D,20210730,000000,21.1764,21.1764,20.8913,21.091,14245.243096655,0
+RFM.US,D,20210802,000000,21.0984,21.2287,20.918,21.1071,21909.848997433,0
+RFM.US,D,20210803,000000,21.2021,21.3588,20.9673,21.0464,13668.529649776,0
+RFM.US,D,20210804,000000,21.0938,21.0938,20.9673,20.9673,9550.5009679486,0
+RFM.US,D,20210805,000000,20.9769,21.011,20.9673,21.0055,7824.5702145121,0
+RFM.US,D,20210806,000000,21.0016,21.1327,21.0016,21.0642,9921.9970386577,0
+RFM.US,D,20210809,000000,21.1337,21.507,21.1337,21.2287,45105.72688554,0
+RFM.US,D,20210810,000000,21.2201,21.4359,21.2201,21.2543,15736.489363497,0
+RFM.US,D,20210811,000000,21.3854,21.4272,21.015,21.3883,8095.0361923371,0
+RFM.US,D,20210812,000000,21.3532,21.3532,20.9845,21.2287,19361.996342515,0
+RFM.US,D,20210813,000000,21.2021,21.2906,21.1517,21.2906,12264.632317408,0
+RFM.US,D,20210816,000000,21.2239,21.2933,21.1013,21.1013,17302.4558032,0
+RFM.US,D,20210817,000000,21.2675,21.2675,21.014,21.0491,27166.571017811,0
+RFM.US,D,20210818,000000,21.1271,21.1707,20.9958,20.9958,18563.22717065,0
+RFM.US,D,20210819,000000,20.9787,21.1136,20.9197,20.9266,29667.065816691,0
+RFM.US,D,20210820,000000,21.032,21.032,20.9266,20.9531,16722.585165917,0
+RFM.US,D,20210823,000000,21.014,21.032,20.9188,20.9266,17787.610728405,0
+RFM.US,D,20210824,000000,20.9359,21.014,20.6662,20.9275,46277.044524914,0
+RFM.US,D,20210825,000000,21.0851,21.0851,20.7574,20.8657,15943.81153327,0
+RFM.US,D,20210826,000000,20.7954,20.8838,20.7954,20.8533,6401.7297397278,0
+RFM.US,D,20210827,000000,20.8933,21.0404,20.8344,21.014,26303.605641092,0
+RFM.US,D,20210830,000000,20.9018,20.9874,20.9018,20.9359,13269.671262243,0
+RFM.US,D,20210831,000000,20.9531,20.9579,20.9197,20.9197,5941.8323377451,0
+RFM.US,D,20210901,000000,20.9266,21.013,20.8582,20.9114,44784.745861273,0
+RFM.US,D,20210902,000000,20.9359,20.9958,20.8838,20.8933,19900.823504561,0
+RFM.US,D,20210903,000000,20.8933,20.9874,20.8486,20.9359,21853.019570187,0
+RFM.US,D,20210907,000000,20.9266,21.014,20.9197,20.9359,34294.454550141,0
+RFM.US,D,20210908,000000,21.0226,21.0226,20.8657,20.9446,31598.213946299,0
+RFM.US,D,20210909,000000,20.9018,20.9825,20.8791,20.9266,3691.8079774725,0
+RFM.US,D,20210910,000000,20.9874,20.9874,20.8751,20.9266,12413.02026633,0
+RFM.US,D,20210913,000000,21.1612,21.1612,20.8751,21.0073,21996.145535107,0
+RFM.US,D,20210914,000000,21.0767,21.0851,20.9958,20.9958,11189.082786913,0
+RFM.US,D,20210915,000000,21.0615,21.1062,20.9997,21.1062,8144.4988419781,0
+RFM.US,D,20210916,000000,21.0748,21.166,21.051,21.053,21630.963845202,0
+RFM.US,D,20210917,000000,21.1062,21.1508,21.0473,21.0615,4754.7287463571,0
+RFM.US,D,20210920,000000,21.0615,21.0708,20.9635,20.9912,21585.710782765,0
+RFM.US,D,20210921,000000,20.9635,21.0615,20.9635,21.0444,9067.4508363464,0
+RFM.US,D,20210922,000000,20.9912,21.0615,20.9912,21.0358,2397.3599123951,0
+RFM.US,D,20210923,000000,21.0178,21.0795,20.9635,20.9635,25652.17202135,0
+RFM.US,D,20210924,000000,21.0358,21.0358,20.9618,20.9864,11158.563279687,0
+RFM.US,D,20210927,000000,20.9304,21.0178,20.8154,20.8496,9476.8331918871,0
+RFM.US,D,20210928,000000,20.7118,20.7488,20.3431,20.3612,29636.546309465,0
+RFM.US,D,20210929,000000,20.3868,20.6405,20.3868,20.6405,8557.0383879217,0
+RFM.US,D,20210930,000000,20.6405,20.6405,20.4932,20.5017,4396.9138340594,0
+RFM.US,D,20211001,000000,20.4476,20.4981,20.3526,20.4221,10280.864347757,0
+RFM.US,D,20211004,000000,20.3355,20.4314,20.1852,20.2205,18724.243881184,0
+RFM.US,D,20211005,000000,20.2205,20.3612,20.2205,20.3612,2167.9374098042,0
+RFM.US,D,20211006,000000,20.2812,20.4392,20.2812,20.4392,6430.1444533515,0
+RFM.US,D,20211007,000000,20.3962,20.4392,20.3962,20.4324,3294.0019867414,0
+RFM.US,D,20211008,000000,20.3962,20.5359,20.3268,20.3706,21211.057521653,0
+RFM.US,D,20211011,000000,20.4476,20.4525,20.3185,20.4133,10067.227797178,0
+RFM.US,D,20211012,000000,20.4932,20.4932,20.3793,20.3793,1453.3599820097,0
+RFM.US,D,20211013,000000,20.4392,20.5104,20.4373,20.5017,6033.3908594214,0
+RFM.US,D,20211014,000000,20.5046,20.6452,20.4418,20.6271,8090.8266051336,0
+RFM.US,D,20211015,000000,20.534,20.976,20.482,20.7935,23416.881216288,0
+RFM.US,D,20211018,000000,20.6271,20.7802,20.5722,20.7518,32663.239508784,0
+RFM.US,D,20211019,000000,20.726,20.726,20.5531,20.6271,5748.1913263839,0
+RFM.US,D,20211020,000000,20.5624,20.8029,20.4598,20.4695,24763.94912141,0
+RFM.US,D,20211021,000000,20.4962,20.4962,20.2318,20.2596,20680.649534011,0
+RFM.US,D,20211022,000000,20.2765,20.4962,20.2147,20.2935,7247.856767632,0
+RFM.US,D,20211025,000000,20.1872,20.3641,20.1872,20.3023,11827.887645043,0
+RFM.US,D,20211026,000000,20.2765,20.2765,20.038,20.038,10867.049365844,0
+RFM.US,D,20211027,000000,20.1179,20.2139,19.9592,20.1436,12967.633380393,0
+RFM.US,D,20211028,000000,20.038,20.1645,19.9545,20.0742,18278.027637613,0
+RFM.US,D,20211029,000000,20.1179,20.2415,20.0561,20.0561,7091.0496443015,0
+RFM.US,D,20211101,000000,20.1872,20.1872,19.7493,20.0199,58837.400343367,0
+RFM.US,D,20211102,000000,19.943,20.3116,19.943,20.0476,38561.923577693,0
+RFM.US,D,20211103,000000,20.1521,20.2318,19.9677,20.1017,25028.100718429,0
+RFM.US,D,20211104,000000,20.1017,20.2596,20.0105,20.1264,17990.723310973,0
+RFM.US,D,20211105,000000,20.1093,20.4648,19.9677,20.3981,20496.480093857,0
+RFM.US,D,20211108,000000,20.2935,20.5227,20.2842,20.478,35904.621655481,0
+RFM.US,D,20211109,000000,20.532,20.532,20.3516,20.4353,14132.636638962,0
+RFM.US,D,20211110,000000,20.4552,20.5446,20.2871,20.3678,34889.058742636,0
+RFM.US,D,20211111,000000,20.3926,20.4638,20.3926,20.4552,938.73794638126,0
+RFM.US,D,20211112,000000,20.4732,20.5084,20.4456,20.5084,5091.4957226375,0
+RFM.US,D,20211115,000000,20.5446,20.5722,20.4912,20.5169,13189.689105376,0
+RFM.US,D,20211116,000000,20.5265,20.5265,20.482,20.482,2979.3353432797,0
+RFM.US,D,20211117,000000,20.668,20.668,20.4211,20.576,19679.820176379,0
+RFM.US,D,20211118,000000,20.4999,20.5624,20.4294,20.4456,6944.7664889797,0
+RFM.US,D,20211119,000000,20.5521,20.5541,20.3318,20.4732,14592.534040944,0
+RFM.US,D,20211122,000000,20.4732,20.5169,20.2622,20.482,9238.991514889,0
+RFM.US,D,20211123,000000,20.4294,20.4294,20.2622,20.3678,9431.5801294494,0
+RFM.US,D,20211124,000000,20.3401,20.3401,20.2622,20.3231,3202.4434650652,0
+RFM.US,D,20211126,000000,20.402,20.4999,20.2622,20.3544,4214.8491875078,0
+RFM.US,D,20211129,000000,20.3231,20.4999,20.3231,20.4912,9363.1743373926,0
+RFM.US,D,20211130,000000,20.5169,20.5169,20.2166,20.2166,8993.783060285,0
+RFM.US,D,20211201,000000,20.2784,20.4201,20.2528,20.2528,6638.5190199248,0
+RFM.US,D,20211202,000000,20.2964,20.2964,20.0038,20.1379,14828.270924341,0
+RFM.US,D,20211203,000000,20.1197,20.1645,19.9525,19.9525,7464.6505086124,0
+RFM.US,D,20211206,000000,19.9697,20.1548,19.9697,20.0628,7308.8957820829,0
+RFM.US,D,20211207,000000,20.1027,20.271,20.0125,20.2024,24226.174356162,0
+RFM.US,D,20211208,000000,20.2435,20.2567,20.1197,20.173,7192.0797371855,0
+RFM.US,D,20211209,000000,20.2254,20.2347,20.1284,20.1901,10378.737250237,0
+RFM.US,D,20211210,000000,20.1901,20.2338,19.9869,20.1379,27404.412694808,0
+RFM.US,D,20211213,000000,20.2435,20.5084,20.2435,20.2871,20891.128894188,0
+RFM.US,D,20211214,000000,20.2254,20.4732,20.2043,20.4732,13669.582046576,0
+RFM.US,D,20211215,000000,20.4496,20.5389,20.2994,20.5389,18645.314121116,0
+RFM.US,D,20211216,000000,20.5482,20.6814,20.475,20.6271,24942.856577558,0
+RFM.US,D,20211217,000000,20.7165,20.7432,20.3079,20.3877,25424.854312359,0
+RFM.US,D,20211220,000000,20.8334,20.8334,20.4971,20.7032,16552.096884176,0
+RFM.US,D,20211221,000000,20.7858,20.7858,20.2935,20.499,18274.87044721,0
+RFM.US,D,20211222,000000,20.4648,20.6138,20.4608,20.5551,18641.104533915,0
+RFM.US,D,20211223,000000,20.4608,20.6472,20.4608,20.5644,35034.289501158,0
+RFM.US,D,20211227,000000,20.5074,20.5265,20.2102,20.3308,54600.450823041,0
+RFM.US,D,20211228,000000,20.3126,20.3308,20.0903,20.2291,111114.15903008,0
+RFM.US,D,20211229,000000,20.3126,20.3868,20.117,20.1359,72046.03259116,0
+RFM.US,D,20211230,000000,20.173,20.499,20.173,20.4344,42876.750461285,0
+RFM.US,D,20211231,000000,20.5359,20.5551,20.3686,20.3784,65262.282812715,0
+RFM.US,D,20220103,000000,20.4704,20.5644,20.2757,20.4059,55399.219994907,0
+RFM.US,D,20220104,000000,20.4152,20.499,20.3222,20.3868,45288.843928892,0
+RFM.US,D,20220105,000000,20.3868,20.8334,20.3868,20.5741,61605.203929671,0
+RFM.US,D,20220106,000000,20.5741,20.8145,20.5074,20.6188,72621.693641239,0
+RFM.US,D,20220107,000000,20.5644,20.8334,20.5644,20.7508,28739.904235119,0
+RFM.US,D,20220110,000000,20.7508,20.9237,20.628,20.8771,11702.65242574,0
+RFM.US,D,20220111,000000,20.7773,20.88,20.7689,20.7858,9905.1586898435,0
+RFM.US,D,20220112,000000,20.7032,20.7118,20.248,20.48,57578.73376952,0
+RFM.US,D,20220113,000000,20.402,20.4476,20.2528,20.2984,34940.62618588,0
+RFM.US,D,20220114,000000,20.271,20.271,20.0086,20.0277,33761.941768899,0
+RFM.US,D,20220118,000000,19.9991,19.9991,19.3264,19.3739,103974.69913294,0
+RFM.US,D,20220119,000000,19.2894,19.3739,19.028,19.0651,87011.115099616,0
+RFM.US,D,20220120,000000,19.0832,19.3928,18.9245,18.9245,50645.543645349,0
+RFM.US,D,20220121,000000,18.8313,19.0832,18.8313,18.9064,85936.617965921,0
+RFM.US,D,20220124,000000,18.8969,18.9064,18.5272,18.5509,77621.6308422,0
+RFM.US,D,20220125,000000,18.626,18.9064,18.5538,18.8873,27001.344720072,0
+RFM.US,D,20220126,000000,18.9899,19.2988,18.8969,18.9996,25972.100648816,0
+RFM.US,D,20220127,000000,19.0565,19.2056,19.0375,19.0651,45323.573023321,0
+RFM.US,D,20220128,000000,19.0375,19.1961,19.0375,19.0688,33388.340904587,0
+RFM.US,D,20220131,000000,19.0375,19.1961,19.0375,19.1307,17125.653140653,0
+RFM.US,D,20220201,000000,19.1772,19.3643,19.1772,19.3169,18206.464655152,0
+RFM.US,D,20220202,000000,19.429,19.6067,19.2988,19.4205,19693.50133479,0
+RFM.US,D,20220203,000000,19.3454,19.8974,19.3454,19.4118,29890.173938477,0
+RFM.US,D,20220204,000000,19.3739,19.3834,19.2248,19.2427,32374.882785344,0
+RFM.US,D,20220207,000000,19.3359,19.3359,19.1772,19.2427,8606.5010375629,0
+RFM.US,D,20220208,000000,19.1583,19.3454,19.0651,19.0651,25607.971355712,0
+RFM.US,D,20220209,000000,19.1307,19.3083,19.0651,19.1486,28646.24091984,0
+RFM.US,D,20220210,000000,19.0708,19.4185,18.8922,18.9671,30518.454828599,0
+RFM.US,D,20220211,000000,18.7885,18.8627,18.7239,18.7325,36399.248151893,0
+RFM.US,D,20220214,000000,18.6851,18.7638,18.4217,18.4693,21347.869105768,0
+RFM.US,D,20220215,000000,18.4884,18.6386,18.4884,18.4884,25339.610171488,0
+RFM.US,D,20220216,000000,18.4598,18.6851,18.4409,18.5159,60171.839486878,0
+RFM.US,D,20220217,000000,18.7039,18.779,18.6242,18.6851,37527.417522431,0
+RFM.US,D,20220218,000000,18.7039,19.24,18.7039,19.0232,25265.942395428,0
+RFM.US,D,20220222,000000,18.9387,18.9387,18.666,18.742,20857.452196559,0
+RFM.US,D,20220223,000000,18.6945,18.8684,18.6195,18.6386,9749.4039633139,0
+RFM.US,D,20220224,000000,18.591,18.74,18.5538,18.6288,26166.794056977,0
+RFM.US,D,20220225,000000,18.7325,18.742,18.6386,18.6851,6428.0396597498,0
+RFM.US,D,20220228,000000,18.6851,18.9766,18.6851,18.779,11727.909948962,0
+RFM.US,D,20220301,000000,18.7695,19.0175,18.7695,18.8922,25998.410568838,0
+RFM.US,D,20220302,000000,18.9015,19.009,18.8922,18.8922,4158.0197602605,0
+RFM.US,D,20220303,000000,18.9766,18.9918,18.8922,18.9853,5871.3217520864,0
+RFM.US,D,20220304,000000,19.24,19.24,18.7534,18.9853,4038.0465249608,0
+RFM.US,D,20220307,000000,18.8636,18.9083,18.646,18.7325,10387.156424645,0
+RFM.US,D,20220308,000000,18.6288,18.6572,18.4598,18.6004,15432.346688045,0
+RFM.US,D,20220309,000000,18.723,18.7885,18.4598,18.5443,21663.58814603,0
+RFM.US,D,20220310,000000,18.591,18.8504,18.2346,18.2812,20811.14673732,0
+RFM.US,D,20220311,000000,18.3001,18.4977,18.2251,18.3381,21775.142206922,0
+RFM.US,D,20220314,000000,18.3562,18.3562,17.8401,17.8774,19734.544810024,0
+RFM.US,D,20220315,000000,18.131,18.3143,17.8421,17.981,26385.69259156,0
+RFM.US,D,20220316,000000,17.882,18.0853,17.882,17.9677,26881.371484773,0
+RFM.US,D,20220317,000000,18.1567,18.1738,17.901,18.1092,12466.692503175,0
+RFM.US,D,20220318,000000,17.9677,18.1092,17.9486,18.0807,11835.254422649,0
+RFM.US,D,20220321,000000,17.977,18.0807,17.6655,17.7214,23200.087475309,0
+RFM.US,D,20220322,000000,17.5896,17.9677,17.5896,17.7974,20358.616112944,0
+RFM.US,D,20220323,000000,17.7785,17.9486,17.7785,17.8631,16461.5907593,0
+RFM.US,D,20220324,000000,17.8166,17.9104,17.618,17.7785,28138.985661818,0
+RFM.US,D,20220325,000000,17.6929,17.8308,17.5048,17.5799,17321.398945615,0
+RFM.US,D,20220328,000000,17.7024,17.712,17.0136,17.2872,52952.39743287,0
+RFM.US,D,20220329,000000,17.2397,17.5704,17.0981,17.4383,45368.826085759,0
+RFM.US,D,20220330,000000,17.4383,17.7176,17.2207,17.2777,71055.727201537,0
+RFM.US,D,20220331,000000,17.2777,17.6332,17.2587,17.5512,36830.730840252,0
+RFM.US,D,20220401,000000,17.6464,17.7499,17.4575,17.7024,29028.26095856,0
+RFM.US,D,20220404,000000,17.7024,17.7595,17.6655,17.6655,57180.927778789,0
+RFM.US,D,20220405,000000,17.7214,18.0617,17.5751,17.6748,45810.832742126,0
+RFM.US,D,20220406,000000,17.769,17.769,17.3536,17.4289,18442.201538549,0
+RFM.US,D,20220407,000000,17.4289,17.6748,17.2872,17.2872,30871.007756893,0
+RFM.US,D,20220408,000000,17.3718,17.4575,17.2075,17.2112,23752.595795769,0
+RFM.US,D,20220411,000000,17.2112,17.3536,16.928,17.1077,43425.049194541,0
+RFM.US,D,20220412,000000,17.1979,17.2026,17.042,17.1266,32539.05668628,0
+RFM.US,D,20220413,000000,17.1038,17.1703,16.6904,17.1608,70816.833127738,0
+RFM.US,D,20220414,000000,17.5218,17.5218,16.8662,16.8853,19749.278365237,0
+RFM.US,D,20220418,000000,16.9422,16.9946,16.7712,16.7807,37510.579173619,0
+RFM.US,D,20220419,000000,16.7997,17.1764,16.5527,17.0563,60506.501669557,0
+RFM.US,D,20220420,000000,17.0753,17.1703,16.8189,16.9043,52687.193439049,0
+RFM.US,D,20220421,000000,17.0182,17.0223,16.8377,16.9422,19476.707593809,0
+RFM.US,D,20220422,000000,16.7712,17.0563,16.7712,16.8092,19045.224905451,0
+RFM.US,D,20220425,000000,16.8473,16.8757,16.7903,16.8377,13244.413739023,0
+RFM.US,D,20220426,000000,16.7712,16.8853,16.6477,16.7428,15828.047885173,0
+RFM.US,D,20220427,000000,16.6287,16.7237,16.3816,16.3816,34399.69423023,0
+RFM.US,D,20220428,000000,16.6952,16.6952,16.3151,16.4388,49216.38878976,0
+RFM.US,D,20220429,000000,16.4577,16.6286,16.3056,16.3293,23444.243533112,0
+RFM.US,D,20220502,000000,16.3532,16.3816,16.1916,16.2201,27943.239856856,0
+RFM.US,D,20220503,000000,16.2486,16.3912,16.2486,16.2961,22362.379621811,0
+RFM.US,D,20220504,000000,16.2961,16.4291,16.2201,16.3912,26120.488597739,0
+RFM.US,D,20220505,000000,16.4006,16.4388,16.3436,16.3532,25930.00477678,0
+RFM.US,D,20220506,000000,16.3247,16.5147,16.3247,16.3532,18715.824706777,0
+RFM.US,D,20220509,000000,16.4956,16.4956,16.1536,16.1536,27876.9388584,0
+RFM.US,D,20220510,000000,16.182,16.4577,16.1536,16.3532,29016.68459375,0
+RFM.US,D,20220511,000000,16.3151,16.3511,15.593,15.878,50449.797840385,0
+RFM.US,D,20220512,000000,15.9125,15.9411,15.7882,15.855,31484.565293149,0
+RFM.US,D,20220513,000000,15.9029,15.9029,15.5299,15.6113,42263.856479605,0
+RFM.US,D,20220516,000000,15.6638,15.7211,15.5585,15.5872,24735.482511098,0
+RFM.US,D,20220517,000000,15.597,15.6638,15.5585,15.5872,10013.823477056,0
+RFM.US,D,20220518,000000,15.5872,15.5872,15.2144,15.2813,12520.416509064,0
+RFM.US,D,20220519,000000,15.2813,15.3766,15.0709,15.31,28249.104783751,0
+RFM.US,D,20220520,000000,15.3865,15.5299,15.3626,15.463,24347.520051825,0
+RFM.US,D,20220523,000000,15.463,15.6064,15.3865,15.4535,14618.132663508,0
+RFM.US,D,20220524,000000,15.5585,15.6256,15.4821,15.5395,26125.245606443,0
+RFM.US,D,20220525,000000,15.5872,16.1229,15.5872,15.8263,47827.091744634,0
+RFM.US,D,20220526,000000,16.0464,16.5912,15.9698,16.4957,102743.12556854,0
+RFM.US,D,20220527,000000,16.5723,17.0887,16.5244,17.0792,52720.019903485,0
+RFM.US,D,20220531,000000,17.0695,17.0695,16.7348,16.9166,29233.128164276,0
+RFM.US,D,20220601,000000,17.1748,17.213,17.036,17.1651,47530.107004922,0
+RFM.US,D,20220602,000000,17.2609,17.3661,17.2215,17.3661,18867.942459954,0
+RFM.US,D,20220603,000000,17.2513,17.3565,17.0695,17.3565,14985.180704492,0
+RFM.US,D,20220606,000000,17.3661,17.3661,17.213,17.2976,8084.4683898411,0
+RFM.US,D,20220607,000000,17.2321,17.3468,17.2321,17.3468,21689.297487221,0
+RFM.US,D,20220608,000000,17.3374,17.3374,17.2609,17.2704,11158.887878411,0
+RFM.US,D,20220609,000000,17.2227,17.2895,17.0409,17.1843,28615.107103818,0
+RFM.US,D,20220610,000000,17.0314,17.103,16.8974,16.9548,57966.401731428,0
+RFM.US,D,20220613,000000,16.8305,16.8784,16.4479,16.6297,36783.233166817,0
+RFM.US,D,20220614,000000,16.7158,16.754,16.0366,16.1421,42228.301968513,0
+RFM.US,D,20220615,000000,16.1478,16.321,15.9937,15.9937,11156.359315153,0
+RFM.US,D,20220616,000000,15.8879,16.0699,15.7243,15.8495,10237.747016849,0
+RFM.US,D,20220617,000000,15.8207,15.9264,15.4068,15.4261,37065.590574908,0
+RFM.US,D,20220621,000000,15.6473,15.6473,15.3105,15.349,25536.17490784,0
+RFM.US,D,20220622,000000,15.3587,15.5319,15.2047,15.5319,89858.779718634,0
+RFM.US,D,20220623,000000,15.6281,15.8379,15.5418,15.705,29314.539519418,0
+RFM.US,D,20220624,000000,15.7148,15.9456,15.6859,15.9264,16351.09107898,0
+RFM.US,D,20220627,000000,15.9456,15.9746,15.8407,15.9168,24304.777200271,0
+RFM.US,D,20220628,000000,15.8783,15.9842,15.8783,15.8783,6061.3863529517,0
+RFM.US,D,20220629,000000,16.0612,16.1093,15.8976,16.0612,16958.996276387,0
+RFM.US,D,20220630,000000,16.1284,16.1663,16.0707,16.0714,43391.961244677,0
+RFM.US,D,20220701,000000,16.1284,16.2343,16.0935,16.1958,21246.546437931,0
+RFM.US,D,20220705,000000,16.2246,16.3594,16.1669,16.3594,22401.046735913,0
+RFM.US,D,20220706,000000,16.3594,16.5422,16.3017,16.398,22291.935546635,0
+RFM.US,D,20220707,000000,16.4751,16.4751,16.4085,16.446,10644.056302638,0
+RFM.US,D,20220708,000000,16.5327,16.7347,16.4076,16.7347,20360.147919318,0
+RFM.US,D,20220711,000000,16.8022,17.0139,16.7733,16.9947,13300.134395924,0
+RFM.US,D,20220712,000000,16.9177,17.0523,16.8791,16.8791,16649.328329675,0
+RFM.US,D,20220713,000000,16.8117,16.974,16.7539,16.8503,15271.409882217,0
+RFM.US,D,20220714,000000,16.7303,16.7303,16.6043,16.6237,11037.179071932,0
+RFM.US,D,20220715,000000,16.7689,16.7689,16.4783,16.7205,21768.63055587,0
+RFM.US,D,20220718,000000,16.7593,16.7593,16.6383,16.6383,1997.5579566832,0
+RFM.US,D,20220719,000000,16.7785,16.7979,16.5268,16.6913,9286.4754852831,0
+RFM.US,D,20220720,000000,16.5367,16.6867,16.5366,16.6043,14486.943071581,0
+RFM.US,D,20220721,000000,16.6818,16.6913,16.6043,16.6913,14668.727042819,0
+RFM.US,D,20220722,000000,16.6528,16.7448,16.5849,16.6237,17746.660192208,0
+RFM.US,D,20220725,000000,16.5849,16.643,16.4723,16.5354,6480.1854292811,0
+RFM.US,D,20220726,000000,16.5462,16.7303,16.543,16.6818,9419.7148732938,0
+RFM.US,D,20220727,000000,16.7303,16.7495,16.6528,16.7398,7822.9079441147,0
+RFM.US,D,20220728,000000,16.6333,16.9237,16.6333,16.8851,48833.785001023,0
+RFM.US,D,20220729,000000,16.8851,16.9727,16.8174,16.8851,57239.22794388,0
+RFM.US,D,20220801,000000,16.8754,16.9915,16.8567,16.9142,44940.922571478,0
+RFM.US,D,20220802,000000,16.9432,16.9432,16.827,16.8948,23248.723912605,0
+RFM.US,D,20220803,000000,16.9142,17.0884,16.9142,17.0497,16987.50553959,0
+RFM.US,D,20220804,000000,17.0303,17.0666,16.9274,17.0303,27595.013406774,0
+RFM.US,D,20220805,000000,16.9626,16.9626,16.7689,16.7689,27666.280986408,0
+RFM.US,D,20220808,000000,16.9045,17.0303,16.8657,16.9432,14228.727203343,0
+RFM.US,D,20220809,000000,16.9045,16.9528,16.8366,16.8366,13712.295466868,0
+RFM.US,D,20220810,000000,16.9336,17.1368,16.9287,17.1175,46003.739085143,0
+RFM.US,D,20220811,000000,17.1368,17.2918,16.9371,17.0012,27849.09782112,0
+RFM.US,D,20220812,000000,17.2723,17.2821,17.1078,17.2351,19450.884922573,0
+RFM.US,D,20220815,000000,17.1658,17.4128,17.1658,17.3692,19683.279203986,0
+RFM.US,D,20220816,000000,17.3264,17.3264,17.1413,17.2387,25672.09808772,0
+RFM.US,D,20220817,000000,17.2972,17.3653,17.0244,17.0244,28446.405532147,0
+RFM.US,D,20220818,000000,17.0244,17.3165,16.9757,17.1413,37166.684261061,0
+RFM.US,D,20220819,000000,17.1997,17.1997,16.927,16.9757,10622.866328663,0
+RFM.US,D,20220822,000000,16.8492,16.9076,16.6738,16.703,20410.976198288,0
+RFM.US,D,20220823,000000,16.9561,16.9561,16.7566,16.8004,5816.5994347453,0
+RFM.US,D,20220824,000000,16.8978,17.0631,16.8978,16.9659,15062.579648317,0
+RFM.US,D,20220825,000000,17.005,17.005,16.8004,16.9222,16670.486923659,0
+RFM.US,D,20220826,000000,16.8492,17.0318,16.82,16.8784,7305.4024674691,0
+RFM.US,D,20220829,000000,16.8978,16.8978,16.6836,16.6991,14633.393670607,0
+RFM.US,D,20220830,000000,16.8004,16.8004,16.5472,16.596,19095.695725929,0
+RFM.US,D,20220831,000000,16.5667,16.703,16.518,16.518,12997.763856036,0
+RFM.US,D,20220901,000000,16.5082,16.5161,16.3621,16.3621,15201.192344467,0
+RFM.US,D,20220902,000000,16.4985,16.7419,16.4789,16.4789,4260.0301950147,0
+RFM.US,D,20220906,000000,16.4011,16.4011,16.1188,16.1869,13671.318883253,0
+RFM.US,D,20220907,000000,16.2841,16.5374,16.2549,16.5082,20755.967797595,0
+RFM.US,D,20220908,000000,16.4109,16.4401,16.2257,16.2841,20050.583188298,0
+RFM.US,D,20220909,000000,16.4205,16.5569,16.3525,16.4596,13306.818830414,0
+RFM.US,D,20220912,000000,16.5374,16.5472,16.2063,16.2063,23287.959713938,0
+RFM.US,D,20220913,000000,16.2841,16.5472,15.9823,16.1187,34027.876763793,0
+RFM.US,D,20220914,000000,16.3134,16.3134,16.1187,16.1503,8712.0646432151,0
+RFM.US,D,20220915,000000,16.0655,16.1636,16.0263,16.1048,15214.203366336,0
+RFM.US,D,20220916,000000,16.438,16.438,15.7471,15.9381,14211.349352448,0
+RFM.US,D,20220919,000000,15.8303,15.8304,15.6834,15.7812,6406.839478347,0
+RFM.US,D,20220920,000000,15.7323,15.7812,15.5657,15.6586,20023.413764573,0
+RFM.US,D,20220921,000000,15.6649,15.6753,15.4872,15.6139,20428.432120131,0
+RFM.US,D,20220922,000000,15.5068,15.5068,15.3892,15.4382,19103.195737588,0
+RFM.US,D,20220923,000000,15.3009,15.4903,15.203,15.3107,18074.836789471,0
+RFM.US,D,20220926,000000,15.1931,15.5068,15.1931,15.3875,60388.542872898,0
+RFM.US,D,20220927,000000,15.3598,15.4275,15.2618,15.2883,14667.377576465,0
+RFM.US,D,20220928,000000,15.448,15.9087,15.1931,15.4872,52198.398393253,0
+RFM.US,D,20220929,000000,15.4382,15.4774,15.2912,15.4774,19591.870277417,0
+RFM.US,D,20220930,000000,15.4774,15.5754,15.2225,15.2421,10163.206191607,0
+RFM.US,D,20221003,000000,15.7127,15.9381,15.4382,15.8106,7253.6032947528,0
+RFM.US,D,20221004,000000,15.9185,16.1636,15.8413,16.0159,14956.093431938,0
+RFM.US,D,20221005,000000,16.0557,16.193,15.8527,15.9283,21018.106199508,0
+RFM.US,D,20221006,000000,15.9675,15.9675,15.7323,15.8009,5190.7642143041,0
+RFM.US,D,20221007,000000,15.9087,15.9087,15.7227,15.8009,1749.6384881155,0
+RFM.US,D,20221010,000000,15.7224,15.8989,15.399,15.5264,8659.4352694601,0
+RFM.US,D,20221011,000000,15.8009,15.8009,15.3107,15.35,36250.673118488,0
+RFM.US,D,20221012,000000,15.3598,15.7517,15.2519,15.4036,5433.571188165,0
+RFM.US,D,20221013,000000,15.2864,15.5726,15.2766,15.4148,8284.8704350849,0
+RFM.US,D,20221014,000000,15.5332,15.5332,15.2963,15.2963,4240.7268555321,0
+RFM.US,D,20221017,000000,15.2963,15.316,15.168,15.2075,15551.358435328,0
+RFM.US,D,20221018,000000,15.2075,15.2864,15.1483,15.1779,7921.0900429377,0
+RFM.US,D,20221019,000000,15.1483,15.2128,14.9213,14.9707,13735.49642216,0
+RFM.US,D,20221020,000000,14.9904,15.1878,14.9608,14.99,16151.241421822,0
+RFM.US,D,20221021,000000,15.0989,15.0989,14.8707,14.9509,20028.187885208,0
+RFM.US,D,20221024,000000,14.9509,15.0743,14.6025,14.6618,30398.462351041,0
+RFM.US,D,20221025,000000,14.7535,14.9114,14.719,14.8423,25160.632693635,0
+RFM.US,D,20221026,000000,14.8719,14.8867,14.5265,14.6055,49862.233304699,0
+RFM.US,D,20221027,000000,14.5857,14.7437,14.4877,14.5661,21495.469244063,0
+RFM.US,D,20221028,000000,14.418,14.7042,14.3784,14.7042,12728.26046173,0
+RFM.US,D,20221031,000000,14.7042,14.7042,14.4871,14.4871,6307.891200881,0
+RFM.US,D,20221101,000000,14.5265,15.168,14.5167,14.6745,21876.476005754,0
+RFM.US,D,20221102,000000,14.6055,15.1088,14.6055,15.0693,35562.319950992,0
+RFM.US,D,20221103,000000,15.02,15.0693,14.724,15.0693,12841.751837553,0
+RFM.US,D,20221104,000000,15.0595,15.1187,14.8127,15.1187,11946.99393709,0
+RFM.US,D,20221107,000000,15.0101,15.2567,14.9707,15.1483,18333.923774706,0
+RFM.US,D,20221108,000000,15.2963,15.3692,15.0496,15.0496,18166.726658537,0
+RFM.US,D,20221109,000000,15.0397,15.2568,14.9509,15.2568,12842.765153409,0
+RFM.US,D,20221110,000000,15.4246,15.8072,15.316,15.77,20757.775301213,0
+RFM.US,D,20221111,000000,15.7898,15.8884,15.7079,15.7996,10241.583352177,0
+RFM.US,D,20221114,000000,15.6864,15.7926,15.5075,15.5373,18628.266018187,0
+RFM.US,D,20221115,000000,15.8354,16.0142,15.4787,15.587,29106.036524148,0
+RFM.US,D,20221116,000000,15.7162,15.8379,15.4977,15.5373,12576.545749013,0
+RFM.US,D,20221117,000000,15.5771,15.6466,15.3585,15.3585,22071.867987722,0
+RFM.US,D,20221118,000000,15.5373,15.6272,15.4181,15.4976,19986.178633476,0
+RFM.US,D,20221121,000000,15.5274,16.0738,15.5274,16.0738,24356.865494546,0
+RFM.US,D,20221122,000000,16.0738,16.6798,15.895,16.491,37750.775990494,0
+RFM.US,D,20221123,000000,16.5705,16.8785,16.3718,16.8387,34859.801171287,0
+RFM.US,D,20221125,000000,16.799,16.8387,16.4712,16.8387,6776.4771876384,0
+RFM.US,D,20221128,000000,16.8387,16.9679,16.5607,16.8487,28003.802043984,0
+RFM.US,D,20221129,000000,16.9083,16.9083,16.4912,16.7394,7463.989653348,0
+RFM.US,D,20221130,000000,16.9778,16.9878,16.4513,16.8686,28990.27673856,0
+RFM.US,D,20221201,000000,16.7593,16.8884,16.6401,16.8387,26551.268386562,0
+RFM.US,D,20221202,000000,16.7891,16.8884,16.4761,16.8884,24156.550735138,0
+RFM.US,D,20221205,000000,16.7692,16.8254,16.1533,16.2924,12351.065818824,0
+RFM.US,D,20221206,000000,16.3023,16.3917,16.0852,16.193,28735.605210266,0
+RFM.US,D,20221207,000000,16.1919,16.342,16.1632,16.1831,39262.699450956,0
+RFM.US,D,20221208,000000,16.2129,16.2129,15.8056,16.0241,12263.49102451,0
+RFM.US,D,20221209,000000,16.0142,16.0443,15.8254,15.9049,7290.8532783816,0
+RFM.US,D,20221212,000000,15.9049,16.0738,15.8453,15.9943,25632.236349677,0
+RFM.US,D,20221213,000000,16.0937,16.2029,15.915,16.044,58412.387807705,0
+RFM.US,D,20221214,000000,16.11,16.29,15.82,15.94,21211,0
+RFM.US,D,20221215,000000,15.96,15.99,15.79,15.89,21051,0
+RFM.US,D,20221216,000000,15.8,15.8404,15.65,15.8,40678,0
+RFM.US,D,20221219,000000,15.81,15.895,15.72,15.8,19703,0
+RFM.US,D,20221220,000000,15.77,15.88,15.7,15.72,29301,0
+RFM.US,D,20221221,000000,15.78,15.955,15.7,15.88,26150,0
+RFM.US,D,20221222,000000,15.6501,15.74,15.61,15.68,23253,0
+RFM.US,D,20221223,000000,15.84,15.84,15.56,15.59,29621,0
+RFM.US,D,20221227,000000,15.57,15.68,15.45,15.57,45164,0
+RFM.US,D,20221228,000000,15.65,15.71,15.42,15.65,38747,0
+RFM.US,D,20221229,000000,15.71,15.74,15.36,15.62,73853,0
+RFM.US,D,20221230,000000,15.63,15.74,15.5523,15.68,19594,0
+RFM.US,D,20230103,000000,15.83,15.9034,15.64,15.86,6216,0
+RFM.US,D,20230104,000000,15.87,16.2,15.87,16.04,20322,0
+RFM.US,D,20230105,000000,15.99,16.12,15.79,15.99,15458,0
+RFM.US,D,20230106,000000,16.14,16.1782,15.91,15.96,27366,0
+RFM.US,D,20230109,000000,16.01,16.1524,16.01,16.05,40520,0
+RFM.US,D,20230110,000000,16.03,16.125,15.96,16.02,19610,0
+RFM.US,D,20230111,000000,16.1329,16.2,15.99,16.1,54692,0
+RFM.US,D,20230112,000000,16.01,16.18,15.9952,16.14,31839,0
+RFM.US,D,20230113,000000,16.11,16.24,16.04,16.09,26199,0
+RFM.US,D,20230117,000000,16.1,16.1699,16.03,16.1,31111,0
+RFM.US,D,20230118,000000,16.16,16.37,16.14,16.34,41179,0
+RFM.US,D,20230119,000000,16.31,16.33,16.11,16.25,21539,0
+RFM.US,D,20230120,000000,16.16,16.41,16.16,16.3,49488,0
+RFM.US,D,20230123,000000,16.32,16.63,16.32,16.53,13313,0
+RFM.US,D,20230124,000000,16.53,16.6484,16.5,16.58,27092,0
+RFM.US,D,20230125,000000,16.47,16.548,16.4,16.45,22259,0
+RFM.US,D,20230126,000000,16.41,16.49,16.3,16.37,37661,0
+RFM.US,D,20230127,000000,16.33,16.35,16.26,16.35,12368,0
+RFM.US,D,20230130,000000,16.38,16.3937,16.21,16.35,18775,0
+RFM.US,D,20230131,000000,16.4,16.4629,16.26,16.46,48512,0
+RFM.US,D,20230201,000000,16.49,16.61,16.35,16.61,31956,0
+RFM.US,D,20230202,000000,16.71,16.81,16.58,16.7,71414,0
+RFM.US,D,20230203,000000,16.6,16.65,16.45,16.55,14318,0
+RFM.US,D,20230206,000000,16.49,16.49,16.35,16.45,9695,0
+RFM.US,D,20230207,000000,16.44,16.5,16.41,16.49,14695,0
+RFM.US,D,20230208,000000,16.46,16.57,16.41,16.51,53069,0
+RFM.US,D,20230209,000000,16.51,16.794,16.42,16.63,36145,0
+RFM.US,D,20230210,000000,16.53,16.7,16.4756,16.66,36011,0
+RFM.US,D,20230213,000000,16.62,16.67,16.51,16.6,19700,0
+RFM.US,D,20230214,000000,16.47,16.47,16.3501,16.45,21050,0
+RFM.US,D,20230215,000000,16.42,16.4499,16.32,16.42,14053,0
+RFM.US,D,20230216,000000,16.36,16.36,16.14,16.17,18944,0
+RFM.US,D,20230217,000000,16.09,16.09,16,16.07,17017,0
+RFM.US,D,20230221,000000,16.01,16.099,15.77,15.81,36388,0
+RFM.US,D,20230222,000000,15.81,16.05,15.795,15.82,30133,0
+RFM.US,D,20230223,000000,15.83,15.93,15.69,15.74,32023,0
+RFM.US,D,20230224,000000,15.69,15.7131,15.59,15.69,32322,0
+RFM.US,D,20230227,000000,15.745,15.8,15.62,15.75,10681,0
+RFM.US,D,20230228,000000,15.78,15.95,15.7503,15.95,11619,0
+RFM.US,D,20230301,000000,15.88,15.96,15.791,15.85,11685,0
+RFM.US,D,20230302,000000,15.8,15.8,15.6,15.74,13140,0
+RFM.US,D,20230303,000000,15.87,15.9285,15.75,15.79,2488,0
+RFM.US,D,20230306,000000,15.89,15.94,15.82,15.87,11126,0
+RFM.US,D,20230307,000000,15.85,15.85,15.56,15.74,13576,0
+RFM.US,D,20230308,000000,15.66,15.93,15.61,15.93,6968,0
+RFM.US,D,20230309,000000,15.92,15.92,15.6625,15.77,2989,0
+RFM.US,D,20230310,000000,15.81,15.89,15.61,15.65,9622,0
+RFM.US,D,20230313,000000,15.58,15.63,15.44,15.49,8620,0
+RFM.US,D,20230314,000000,15.45,15.45,15.38,15.38,2644,0
+RFM.US,D,20230315,000000,15.5,15.54,15.26,15.43,5448,0
+RFM.US,D,20230316,000000,15.32,15.5147,15.32,15.44,6550,0
+RFM.US,D,20230317,000000,15.57,15.57,15.4,15.45,3541,0
+RFM.US,D,20230320,000000,15.4,15.44,15.3001,15.34,7905,0
+RFM.US,D,20230321,000000,15.44,15.44,15.13,15.26,30789,0
+RFM.US,D,20230322,000000,15.27,15.47,15.14,15.26,3881,0
+RFM.US,D,20230323,000000,15.16,15.2201,15.0425,15.1,21068,0
+RFM.US,D,20230324,000000,15.33,15.37,15.07,15.37,10085,0
+RFM.US,D,20230327,000000,15.23,15.3401,15.07,15.15,13800,0
+RFM.US,D,20230328,000000,15.14,15.3181,15.14,15.2,12559,0
+RFM.US,D,20230329,000000,15.19,15.32,15.19,15.27,6761,0
+RFM.US,D,20230330,000000,15.27,15.38,15.215,15.38,11718,0
+RFM.US,D,20230331,000000,15.37,15.59,15.37,15.49,26491,0
+RFM.US,D,20230403,000000,15.48,15.57,15.27,15.33,32354,0
+RFM.US,D,20230404,000000,15.45,15.635,15.34,15.62,35937,0
+RFM.US,D,20230405,000000,15.65,15.7588,15.58,15.75,21876,0
+RFM.US,D,20230406,000000,15.7,15.93,15.7,15.89,33314,0
+RFM.US,D,20230410,000000,15.79,15.87,15.71,15.79,9278,0
+RFM.US,D,20230411,000000,15.87,15.94,15.8,15.94,8551,0
+RFM.US,D,20230412,000000,15.95,16.05,15.85,15.92,14509,0
+RFM.US,D,20230413,000000,15.6,15.83,15.6,15.76,26033,0
+RFM.US,D,20230414,000000,15.63,15.72,15.5,15.72,17163,0
+RFM.US,D,20230417,000000,15.65,15.65,15.515,15.58,7277,0
+RFM.US,D,20230418,000000,15.55,15.58,15.0901,15.22,31290,0
+RFM.US,D,20230419,000000,15.14,15.27,14.9402,15.21,20921,0
+RFM.US,D,20230420,000000,15.08,15.3,14.96,15.24,19308,0
+RFM.US,D,20230421,000000,15.15,15.26,15.14,15.23,7684,0
+RFM.US,D,20230424,000000,15.24,15.3596,15.22,15.28,10538,0
+RFM.US,D,20230425,000000,15.32,15.32,15.1364,15.16,12284,0
+RFM.US,D,20230426,000000,15.15,15.35,15.15,15.27,18354,0
+RFM.US,D,20230427,000000,15.37,15.37,15.3,15.31,8490,0
+RFM.US,D,20230428,000000,15.37,15.44,15.34,15.39,12625,0
+RFM.US,D,20230501,000000,15.39,15.9,15.19,15.32,29306,0
+RFM.US,D,20230502,000000,15.43,15.43,15.2874,15.36,3182,0
+RFM.US,D,20230503,000000,15.42,15.42,15.305,15.33,19376,0
+RFM.US,D,20230504,000000,15.28,15.49,15.215,15.43,9617,0
+RFM.US,D,20230505,000000,15.43,15.445,15.33,15.4,14762,0
+RFM.US,D,20230508,000000,15.46,15.46,15.37,15.4,8517,0
+RFM.US,D,20230509,000000,15.39,15.41,15.3501,15.38,13292,0
+RFM.US,D,20230510,000000,15.49,15.59,15.38,15.42,24614,0
+RFM.US,D,20230511,000000,15.38,15.5047,15.38,15.49,3174,0
+RFM.US,D,20230512,000000,15.3,15.37,15.29,15.31,6187,0
+RFM.US,D,20230515,000000,15.31,15.3399,15.27,15.27,12808,0
+RFM.US,D,20230516,000000,15.27,15.28,15.23,15.23,18185,0
+RFM.US,D,20230517,000000,15.29,15.29,15.23,15.24,7309,0
+RFM.US,D,20230518,000000,15.25,15.25,15.1219,15.175,10965,0
+RFM.US,D,20230519,000000,15.17,15.27,15.13,15.1301,16391,0
+RFM.US,D,20230522,000000,15.14,15.27,15.09,15.1001,9960,0
+RFM.US,D,20230523,000000,15.07,15.07,14.99,15.0053,8735,0
+RFM.US,D,20230524,000000,14.98,15.0047,14.86,14.86,9633,0
+RFM.US,D,20230525,000000,14.87,14.9273,14.72,14.85,32960,0
+RFM.US,D,20230526,000000,14.92,15.055,14.86,15.03,8970,0
+RFM.US,D,20230530,000000,15.04,15.2117,15.0001,15.135,14623,0
+RFM.US,D,20230531,000000,15.29,15.29,15.04,15.06,6176,0
+RFM.US,D,20230601,000000,15.07,15.28,15.07,15.195,5142,0
+RFM.US,D,20230602,000000,15.21,15.21,15.03,15.03,12380,0
+RFM.US,D,20230605,000000,15.17,15.17,15.02,15.1078,8503,0
+RFM.US,D,20230606,000000,15.12,15.56,15.02,15.2305,10704,0
+RFM.US,D,20230607,000000,15.26,15.445,15.26,15.3,6520,0
+RFM.US,D,20230608,000000,15.42,15.46,15.3101,15.35,15770,0
+RFM.US,D,20230609,000000,15.32,15.63,15.24,15.24,15014,0
+RFM.US,D,20230612,000000,15.37,15.5545,15.14,15.18,22626,0
+RFM.US,D,20230613,000000,15.2,15.26,15.1711,15.2,10759,0
+RFM.US,D,20230614,000000,15.1575,15.1575,15.0348,15.07,14622,0
+RFM.US,D,20230615,000000,15.11,15.14,15.05,15.09,21727,0
+RFM.US,D,20230616,000000,15.06,15.08,14.99,14.99,7033,0
+RFM.US,D,20230620,000000,15.2,15.2,15,15,16058,0
+RFM.US,D,20230621,000000,15.03,15.29,15,15.18,18456,0
+RFM.US,D,20230622,000000,15.2387,15.4,15.2275,15.34,24798,0
+RFM.US,D,20230623,000000,15.48,15.5,15.4299,15.44,13790,0
+RFM.US,D,20230626,000000,15.54,15.5825,15.34,15.44,22946,0
+RFM.US,D,20230627,000000,15.51,15.71,15.51,15.66,34704,0
+RFM.US,D,20230628,000000,15.66,15.798,15.55,15.74,22528,0
+RFM.US,D,20230629,000000,15.69,15.92,15.69,15.83,14399,0
+RFM.US,D,20230630,000000,15.97,15.98,15.77,15.9,14925,0
+RFM.US,D,20230703,000000,15.8,16.16,15.8,16.0399,4988,0
+RFM.US,D,20230705,000000,16.03,16.18,15.94,16,28330,0
+RFM.US,D,20230706,000000,15.96,16,15.84,15.911,26238,0
+RFM.US,D,20230707,000000,15.9,15.97,15.84,15.92,18046,0
+RFM.US,D,20230710,000000,15.9,16.14,15.9,16.13,27872,0
+RFM.US,D,20230711,000000,16.09,16.16,15.98,16.03,6961,0
+RFM.US,D,20230712,000000,16.04,16.34,16.021,16.34,11234,0
+RFM.US,D,20230713,000000,16.25,16.25,15.9701,16.1,15488,0
+RFM.US,D,20230714,000000,15.98,16.21,15.9706,15.98,3010,0
+RFM.US,D,20230717,000000,16.04,16.21,15.931,15.9581,7830,0
+RFM.US,D,20230718,000000,16.01,16.05,15.975,16,3553,0
+RFM.US,D,20230719,000000,15.98,16.0979,15.98,16.0491,9002,0
+RFM.US,D,20230720,000000,16.016,16.0751,15.82,15.82,13481,0
+RFM.US,D,20230721,000000,15.96,16.03,15.92,15.92,5022,0
+RFM.US,D,20230724,000000,15.95,15.95,15.8,15.84,19714,0
+RFM.US,D,20230725,000000,15.84,15.94,15.79,15.8401,22822,0
+RFM.US,D,20230726,000000,15.92,15.99,15.86,15.96,10768,0
+RFM.US,D,20230727,000000,15.94,16.18,15.91,15.96,24204,0
+RFM.US,D,20230728,000000,16.01,16.2,16,16.13,15349,0
+RFM.US,D,20230731,000000,16.15,16.41,16.035,16.28,25998,0
+RFM.US,D,20230801,000000,16.305,16.4099,16.2222,16.26,10078,0
+RFM.US,D,20230802,000000,16.17,16.25,16.17,16.25,9511,0
+RFM.US,D,20230803,000000,16.19,16.22,16.0201,16.04,15652,0
+RFM.US,D,20230804,000000,16.02,16.23,16.02,16.12,13956,0
+RFM.US,D,20230807,000000,16.1,16.18,15.9,15.96,15587,0
+RFM.US,D,20230808,000000,16.01,16.09,15.9401,16.09,3634,0
+RFM.US,D,20230809,000000,16.11,16.16,15.97,16.07,14745,0
+RFM.US,D,20230810,000000,16.07,16.095,16.07,16.085,1260,0
+RFM.US,D,20230811,000000,16.06,16.14,16.05,16.1,22792,0
+RFM.US,D,20230814,000000,16.04,16.24,15.88,15.88,17697,0
+RFM.US,D,20230815,000000,15.8979,15.97,15.84,15.97,5188,0
+RFM.US,D,20230816,000000,15.9001,15.9399,15.85,15.85,8955,0
+RFM.US,D,20230817,000000,15.89,15.89,15.67,15.67,18269,0
+RFM.US,D,20230818,000000,15.59,15.78,15.5431,15.66,7182,0
+RFM.US,D,20230821,000000,15.6,15.65,15.5,15.53,21365,0
+RFM.US,D,20230822,000000,15.55,15.55,15.4701,15.5,8478,0
+RFM.US,D,20230823,000000,15.52,15.573,15.49,15.55,4759,0
+RFM.US,D,20230824,000000,15.46,15.46,15.28,15.28,11530,0
+RFM.US,D,20230825,000000,15.36,15.3897,15.28,15.37,17421,0
+RFM.US,D,20230828,000000,15.39,15.41,15.32,15.35,4636,0
+RFM.US,D,20230829,000000,15.33,15.5176,15.33,15.49,20343,0
+RFM.US,D,20230830,000000,15.46,15.6,15.45,15.58,15237,0
+RFM.US,D,20230831,000000,15.6,15.6,15.4688,15.47,19553,0
+RFM.US,D,20230901,000000,15.48,15.55,15.42,15.49,6333,0
+RFM.US,D,20230905,000000,15.52,15.55,15.5,15.54,17585,0
+RFM.US,D,20230906,000000,15.53,15.54,15.42,15.52,15356,0
+RFM.US,D,20230907,000000,15.5,15.5,15.36,15.37,10672,0
+RFM.US,D,20230908,000000,15.36,15.5198,15.35,15.35,11563,0
+RFM.US,D,20230911,000000,15.34,15.52,15.33,15.52,24582,0
+RFM.US,D,20230912,000000,15.42,15.43,15.36,15.43,7032,0
+RFM.US,D,20230913,000000,15.42,15.45,15.42,15.42,6335,0
+RFM.US,D,20230914,000000,15.29,15.47,15.22,15.22,6604,0
+RFM.US,D,20230915,000000,15.21,15.4815,15.1,15.25,17480,0
+RFM.US,D,20230918,000000,15.26,15.26,14.97,14.99,26000,0
+RFM.US,D,20230919,000000,15.0529,15.0529,14.9,14.9,15382,0
+RFM.US,D,20230920,000000,14.93,15.11,14.93,14.93,10656,0
+RFM.US,D,20230921,000000,14.9,14.99,14.81,14.84,10078,0
+RFM.US,D,20230922,000000,14.88,14.9699,14.81,14.81,5551,0
+RFM.US,D,20230925,000000,14.76,14.79,14.65,14.73,22606,0
+RFM.US,D,20230926,000000,14.72,14.72,14.4,14.42,14440,0
+RFM.US,D,20230927,000000,14.42,14.42,14.19,14.19,7619,0
+RFM.US,D,20230928,000000,14.21,14.44,14.15,14.33,43361,0
+RFM.US,D,20230929,000000,14.54,14.54,14.0704,14.3,19744,0
+RFM.US,D,20231002,000000,14.345,14.44,14.22,14.41,10070,0
+RFM.US,D,20231003,000000,14.34,14.78,13.98,13.99,23030,0
+RFM.US,D,20231004,000000,14.2,14.23,14.0007,14.15,10316,0
+RFM.US,D,20231005,000000,14.18,14.18,14.05,14.0501,3438,0
+RFM.US,D,20231006,000000,13.96,14.07,13.87,13.87,11071,0
+RFM.US,D,20231009,000000,13.87,14.04,13.87,14.0366,3456,0
+RFM.US,D,20231010,000000,13.97,14.26,13.97,14.19,49441,0
+RFM.US,D,20231011,000000,14.27,14.3692,14.24,14.36,18749,0
+RFM.US,D,20231012,000000,14.34,14.37,14.08,14.13,14210,0
+RFM.US,D,20231013,000000,14.16,14.22,14.02,14.11,33646,0
+RFM.US,D,20231016,000000,14.06,14.06,13.85,14.01,9166,0
+RFM.US,D,20231017,000000,13.96,13.96,13.74,13.81,10422,0
+RFM.US,D,20231018,000000,13.76,13.87,13.61,13.61,21965,0
+RFM.US,D,20231019,000000,13.62,13.73,13.59,13.59,3149,0
+RFM.US,D,20231020,000000,13.6,13.6,13.368,13.38,39878,0
+RFM.US,D,20231023,000000,13.38,13.38,13.09,13.19,70176,0
+RFM.US,D,20231024,000000,13.24,13.28,13.18,13.24,17415,0
+RFM.US,D,20231025,000000,13.23,13.23,13.05,13.08,10582,0
+RFM.US,D,20231026,000000,13.15,13.21,12.95,13.034,37901,0
+RFM.US,D,20231027,000000,13.04,13.1,12.8877,12.92,22829,0
+RFM.US,D,20231030,000000,12.92,13.05,12.885,12.99,39810,0
+RFM.US,D,20231031,000000,13.12,13.22,13.04,13.1,15851,0
+RFM.US,D,20231101,000000,13.14,13.52,13.14,13.44,13824,0
+RFM.US,D,20231102,000000,13.6,13.72,13.5,13.68,37509,0
+RFM.US,D,20231103,000000,13.86,14.0339,13.71,14.03,38196,0
+RFM.US,D,20231106,000000,14.05,14.0895,13.85,13.87,23858,0
+RFM.US,D,20231107,000000,14,14.2,13.9234,14.2,18961,0
+RFM.US,D,20231108,000000,14.23,14.27,14.08,14.19,17173,0
+RFM.US,D,20231109,000000,14.17,14.24,14.1,14.1157,23544,0
+RFM.US,D,20231110,000000,14.24,14.35,14.13,14.35,12230,0
+RFM.US,D,20231113,000000,14.3,14.44,14.2397,14.33,19265,0
+RFM.US,D,20231114,000000,14.4682,14.5339,14.39,14.39,10482,0
+RFM.US,D,20231115,000000,14.4,14.4287,14.19,14.3699,10816,0
+RFM.US,D,20231116,000000,14.45,14.73,14.39,14.69,26231,0
+RFM.US,D,20231117,000000,14.7,14.79,14.64,14.66,24737,0
+RFM.US,D,20231120,000000,14.64,14.715,14.48,14.6584,32969,0
+RFM.US,D,20231121,000000,14.66,14.704,14.53,14.67,14911,0
+RFM.US,D,20231122,000000,14.71,14.78,14.71,14.74,29165,0
+RFM.US,D,20231124,000000,14.74,14.776,14.7399,14.75,8318,0
+RFM.US,D,20231127,000000,14.81,14.81,14.72,14.75,13926,0
+RFM.US,D,20231128,000000,14.72,14.8,14.6928,14.75,17864,0
+RFM.US,D,20231129,000000,14.75,14.85,14.7403,14.8433,22512,0
+RFM.US,D,20231130,000000,14.94,14.94,14.75,14.81,19817,0
+RFM.US,D,20231201,000000,14.86,15.19,14.82,15.05,18785,0
+RFM.US,D,20231204,000000,15.1,15.18,15.08,15.15,9781,0
+RFM.US,D,20231205,000000,15.15,15.15,15.07,15.13,9103,0
+RFM.US,D,20231206,000000,15.19,15.19,14.975,14.98,39162,0
+RFM.US,D,20231207,000000,14.97,15.42,14.95,15.39,59283,0
+RFM.US,D,20231208,000000,15.32,15.34,15.02,15.02,20380,0
+RFM.US,D,20231211,000000,15.07,15.2702,14.98,15.12,13525,0
+RFM.US,D,20231212,000000,15.0845,15.18,15.08,15.1,16025,0
+RFM.US,D,20231213,000000,15.06,15.34,14.98,15.21,28688,0
+RFM.US,D,20231214,000000,15.16,15.38,15.16,15.28,28959,0
+RFM.US,D,20231215,000000,15.36,15.38,15.1,15.2,20573,0
+RFM.US,D,20231218,000000,15.27,15.31,15.085,15.19,50540,0
+RFM.US,D,20231219,000000,15.24,15.3,15.08,15.17,31058,0
+RFM.US,D,20231220,000000,15.18,15.2344,15.05,15.09,21091,0
+RFM.US,D,20231221,000000,15.07,15.105,14.97,14.97,41846,0
+RFM.US,D,20231222,000000,15.06,15.3284,15.02,15.2699,43622,0
+RFM.US,D,20231226,000000,15.3,15.32,15.14,15.14,57317,0
+RFM.US,D,20231227,000000,15.21,15.52,15.14,15.47,54107,0
+RFM.US,D,20231228,000000,15.4,15.4,15.3,15.4,38000,0
+RFM.US,D,20231229,000000,15.48,15.51,15.23,15.47,39487,0
+RFM.US,D,20240102,000000,15.47,15.48,15.38,15.44,24101,0
+RFM.US,D,20240103,000000,15.48,15.6161,15.42,15.6051,8126,0
+RFM.US,D,20240104,000000,15.61,15.68,15.5003,15.66,18273,0
+RFM.US,D,20240105,000000,15.62,15.73,15.4,15.71,28558,0
+RFM.US,D,20240108,000000,15.71,15.8,15.71,15.77,8944,0
+RFM.US,D,20240109,000000,15.76,15.8997,15.76,15.89,14288,0
+RFM.US,D,20240110,000000,15.89,15.89,15.7601,15.88,18764,0
+RFM.US,D,20240111,000000,15.81,15.9,15.79,15.8,7918,0
+RFM.US,D,20240112,000000,15.71,15.76,15.5301,15.55,31109,0
+RFM.US,D,20240116,000000,15.55,15.59,15.46,15.53,22655,0
+RFM.US,D,20240117,000000,15.5,15.55,15.2,15.2769,17235,0
+RFM.US,D,20240118,000000,15.3,15.45,15.21,15.21,13186,0
+RFM.US,D,20240119,000000,15.24,15.35,15.1501,15.17,13363,0
+RFM.US,D,20240122,000000,15.2,15.32,15.19,15.22,13948,0
+RFM.US,D,20240123,000000,15.26,15.3099,15.22,15.26,12116,0
+RFM.US,D,20240124,000000,15.27,15.32,15.2,15.2399,15309,0
+RFM.US,D,20240125,000000,15.33,15.44,15.3,15.33,17700,0
+RFM.US,D,20240126,000000,15.32,15.32,15.22,15.25,23125,0
+RFM.US,D,20240129,000000,15.25,15.433,15.2216,15.42,31238,0
+RFM.US,D,20240130,000000,15.41,15.5,15.41,15.47,17903,0
+RFM.US,D,20240131,000000,15.5,15.62,15.49,15.54,15715,0
+RFM.US,D,20240201,000000,15.61,15.75,15.58,15.69,14359,0
+RFM.US,D,20240202,000000,15.57,15.6399,15.49,15.57,22248,0
+RFM.US,D,20240205,000000,15.5,15.6349,15.425,15.54,21959,0
+RFM.US,D,20240206,000000,15.5901,15.7,15.5901,15.66,8589,0
+RFM.US,D,20240207,000000,15.64,15.72,15.64,15.65,6490,0
+RFM.US,D,20240208,000000,15.65,15.68,15.6265,15.645,13458,0
+RFM.US,D,20240209,000000,15.7,15.76,15.64,15.68,4176,0
+RFM.US,D,20240212,000000,15.78,15.8293,15.72,15.8099,16381,0
+RFM.US,D,20240213,000000,15.72,15.8386,15.64,15.74,16462,0
+RFM.US,D,20240214,000000,15.72,15.76,15.63,15.6859,29105,0
+RFM.US,D,20240215,000000,15.7,15.91,15.67,15.84,57891,0
+RFM.US,D,20240216,000000,15.74,15.88,15.74,15.7746,8477,0
+RFM.US,D,20240220,000000,15.8,15.97,15.73,15.73,48121,0
+RFM.US,D,20240221,000000,15.8,15.89,15.71,15.71,49409,0
+RFM.US,D,20240222,000000,15.79,15.8227,15.7,15.72,41521,0
+RFM.US,D,20240223,000000,15.76,15.7793,15.69,15.73,28935,0
+RFM.US,D,20240226,000000,15.76,15.76,15.5538,15.6,41518,0
+RFM.US,D,20240227,000000,15.65,15.69,15.551,15.6139,14405,0
+RFM.US,D,20240228,000000,15.61,15.84,15.61,15.79,11642,0
+RFM.US,D,20240229,000000,15.73,15.8656,15.72,15.8,11691,0
+RFM.US,D,20240301,000000,15.77,16.01,15.77,15.99,15084,0
+RFM.US,D,20240304,000000,15.95,16.09,15.95,16.06,18106,0
+RFM.US,D,20240305,000000,16.08,16.1766,16.08,16.13,4537,0
+RFM.US,D,20240306,000000,16.13,16.2,16.1038,16.2,17609,0
+RFM.US,D,20240307,000000,16.18,16.3944,16.18,16.23,26827,0
+RFM.US,D,20240308,000000,16.27,16.2899,16.2,16.2,9346,0
+RFM.US,D,20240311,000000,16.22,16.355,16.22,16.3499,8520,0
+RFM.US,D,20240312,000000,16.35,16.35,16.28,16.34,13519,0
+RFM.US,D,20240313,000000,16.35,16.37,16.2,16.25,19433,0
+RFM.US,D,20240314,000000,16.19,16.19,16,16.05,10433,0
+RFM.US,D,20240315,000000,16,16.0498,15.95,15.99,16559,0
+RFM.US,D,20240318,000000,15.99,16.08,15.99,16.0743,15476,0
+RFM.US,D,20240319,000000,16.1,16.13,16.1,16.1073,13058,0
+RFM.US,D,20240320,000000,16.05,16.07,16.03,16.0457,19042,0
+RFM.US,D,20240321,000000,16.03,16.07,16.0152,16.07,14849,0
+RFM.US,D,20240322,000000,16.09,16.16,16.09,16.15,13923,0
+RFM.US,D,20240325,000000,16.1,16.13,16.0657,16.0657,8517,0
+RFM.US,D,20240326,000000,16.13,16.13,16,16.075,13279,0
+RFM.US,D,20240327,000000,16.07,16.2,16.07,16.2,7506,0
+RFM.US,D,20240328,000000,16.24,16.3,16.16,16.2597,8692,0
+RFM.US,D,20240401,000000,16.31,16.31,16.15,16.185,9074,0
+RFM.US,D,20240402,000000,16.18,16.18,16.065,16.16,14184,0
+RFM.US,D,20240403,000000,16.07,16.2,16.07,16.16,13491,0
+RFM.US,D,20240404,000000,16.15,16.17,16.125,16.17,6382,0
+RFM.US,D,20240405,000000,16.17,16.33,16.125,16.28,14606,0
+RFM.US,D,20240408,000000,16.3,16.43,16.28,16.43,13379,0
+RFM.US,D,20240409,000000,16.4,16.43,16.37,16.39,12573,0
+RFM.US,D,20240410,000000,16.31,16.38,16.19,16.3,14237,0
+RFM.US,D,20240411,000000,16.34,16.35,16.14,16.3,13804,0
+RFM.US,D,20240412,000000,16.23,16.2595,16.07,16.07,8147,0
+RFM.US,D,20240415,000000,16.02,16.05,15.74,15.82,27123,0
+RFM.US,D,20240416,000000,15.82,15.9779,15.785,15.8,18589,0
+RFM.US,D,20240417,000000,15.86,15.93,15.8378,15.85,8061,0
+RFM.US,D,20240418,000000,15.81,16.08,15.81,15.85,14351,0
+RFM.US,D,20240419,000000,15.91,15.9337,15.81,15.84,8095,0
+RFM.US,D,20240422,000000,15.86,15.97,15.805,15.88,8312,0
+RFM.US,D,20240423,000000,16.08,16.21,15.8,16.21,22791,0
+RFM.US,D,20240424,000000,16.06,16.135,16.0401,16.135,7635,0
+RFM.US,D,20240425,000000,15.99,16.085,15.95,15.95,11453,0
+RFM.US,D,20240426,000000,15.995,15.995,15.965,15.9801,5020,0
+RFM.US,D,20240429,000000,16,16.0999,15.74,15.76,25914,0
+RFM.US,D,20240430,000000,15.76,15.79,15.69,15.79,17357,0
+RFM.US,D,20240501,000000,15.97,15.97,15.82,15.895,9406,0
+RFM.US,D,20240502,000000,15.87,15.9299,15.85,15.87,8741,0
+RFM.US,D,20240503,000000,15.965,15.965,15.83,15.93,33284,0
+RFM.US,D,20240506,000000,15.9,16.11,15.9,16.1,12319,0
+RFM.US,D,20240507,000000,16.16,16.3,16.02,16.25,11508,0
+RFM.US,D,20240508,000000,16.3,16.31,16.2099,16.25,11706,0
+RFM.US,D,20240509,000000,16.25,16.31,16.25,16.28,7108,0
+RFM.US,D,20240510,000000,16.22,16.22,16.12,16.18,8092,0
+RFM.US,D,20240513,000000,16.2,16.21,16.16,16.1899,13077,0
+RFM.US,D,20240514,000000,16.065,16.1,16.0201,16.06,7640,0
+RFM.US,D,20240515,000000,16.0958,16.19,16.06,16.14,18683,0
+RFM.US,D,20240516,000000,16.29,16.29,16.04,16.1,21389,0
+RFM.US,D,20240517,000000,16.19,16.3869,15.98,16.17,6011,0
+RFM.US,D,20240520,000000,16.23,16.39,16.22,16.34,11478,0
+RFM.US,D,20240521,000000,16.34,16.4,16.2901,16.386,6137,0
+RFM.US,D,20240522,000000,16.33,16.35,15.93,16.12,19329,0
+RFM.US,D,20240523,000000,15.9147,16.0747,15.9,15.9,17199,0
+RFM.US,D,20240524,000000,15.94,16.07,15.9311,15.9311,5784,0
+RFM.US,D,20240528,000000,16.07,16.13,15.92,15.94,8164,0
+RFM.US,D,20240529,000000,15.9,15.9,15.7882,15.85,13956,0
+RFM.US,D,20240530,000000,15.88,15.94,15.7999,15.88,9926,0
+RFM.US,D,20240531,000000,15.9,16.26,15.9,15.99,13403,0
+RFM.US,D,20240603,000000,16.2514,16.2514,16.1,16.2,7187,0
+RFM.US,D,20240604,000000,16.13,16.3299,15.97,16.31,14899,0
+RFM.US,D,20240605,000000,16.28,16.41,16.16,16.36,20845,0
+RFM.US,D,20240606,000000,16.42,16.42,16.29,16.2946,10505,0
+RFM.US,D,20240607,000000,16.175,16.35,16.1101,16.29,7642,0
+RFM.US,D,20240610,000000,16.38,16.39,16.265,16.39,8823,0
+RFM.US,D,20240611,000000,16.49,16.5398,16.0764,16.23,29159,0
+RFM.US,D,20240612,000000,16.34,16.34,16.15,16.2,19505,0
+RFM.US,D,20240613,000000,16.21,16.2995,16.21,16.25,6309,0
+RFM.US,D,20240614,000000,16.0901,16.185,16.0901,16.185,11610,0
+RFM.US,D,20240617,000000,16.17,16.25,16.07,16.215,7159,0
+RFM.US,D,20240618,000000,16.28,16.34,16.11,16.175,18948,0
+RFM.US,D,20240620,000000,16.14,16.14,16.03,16.07,22379,0
+RFM.US,D,20240621,000000,16.08,16.1,15.93,15.99,13464,0
+RFM.US,D,20240624,000000,15.97,16.0422,15.92,15.96,14081,0
+RFM.US,D,20240625,000000,15.98,16.0736,15.9212,15.9801,20207,0
+RFM.US,D,20240626,000000,15.95,15.9678,15.91,15.95,5773,0
+RFM.US,D,20240627,000000,16.01,16.3,15.989,16.05,8395,0
+RFM.US,D,20240628,000000,16.07,16.2871,16.06,16.19,8788,0
+RFM.US,D,20240701,000000,16.17,16.17,16.06,16.11,5815,0
+RFM.US,D,20240702,000000,16.09,16.18,16.09,16.11,18915,0
+RFM.US,D,20240703,000000,16.02,16.15,16.02,16.14,8698,0
+RFM.US,D,20240705,000000,16.06,16.19,16.0452,16.07,12160,0
+RFM.US,D,20240708,000000,16.06,16.09,16.0273,16.06,8537,0
+RFM.US,D,20240709,000000,16.0275,16.03,15.95,15.98,19018,0
+RFM.US,D,20240710,000000,16.09,16.09,15.91,15.94,22848,0
+RFM.US,D,20240711,000000,15.99,16.07,15.99,16.07,9107,0
+RFM.US,D,20240712,000000,16.09,16.09,15.96,16.01,22204,0
+RFM.US,D,20240715,000000,15.9,15.95,15.8,15.8928,25707,0
+RFM.US,D,20240716,000000,15.92,15.985,15.82,15.93,19499,0
+RFM.US,D,20240717,000000,15.99,15.99,15.76,15.8001,19659,0
+RFM.US,D,20240718,000000,15.75,15.7827,15.66,15.66,17742,0
+RFM.US,D,20240719,000000,15.7,15.7,15.64,15.66,4974,0
+RFM.US,D,20240722,000000,15.69,15.8,15.69,15.745,18073,0
+RFM.US,D,20240723,000000,15.76,15.86,15.72,15.8052,18252,0
+RFM.US,D,20240724,000000,15.7676,15.88,15.685,15.7,22307,0
+RFM.US,D,20240725,000000,15.7,15.8,15.7,15.8,8056,0
+RFM.US,D,20240726,000000,15.845,15.85,15.77,15.79,8633,0
+RFM.US,D,20240729,000000,15.83,15.83,15.72,15.75,22985,0
+RFM.US,D,20240730,000000,15.78,15.88,15.72,15.74,11554,0
+RFM.US,D,20240731,000000,15.77,15.96,15.77,15.84,7076,0
+RFM.US,D,20240801,000000,15.86,15.94,15.86,15.91,9616,0
+RFM.US,D,20240802,000000,15.99,16.12,15.86,15.92,18588,0
+RFM.US,D,20240805,000000,15.8,15.82,15.55,15.55,49799,0
+RFM.US,D,20240806,000000,15.6,15.85,15.455,15.78,23940,0
+RFM.US,D,20240807,000000,15.9,16.01,15.86,15.96,27788,0
+RFM.US,D,20240808,000000,15.98,15.98,15.92,15.98,13094,0
+RFM.US,D,20240809,000000,15.965,16,15.955,15.98,13323,0
+RFM.US,D,20240812,000000,15.93,16.02,15.93,15.97,19342,0
+RFM.US,D,20240813,000000,15.98,16.07,15.98,16.0165,9926,0
+RFM.US,D,20240814,000000,15.98,16.05,15.975,16.03,7618,0
+RFM.US,D,20240815,000000,15.92,15.99,15.88,15.89,11703,0
+RFM.US,D,20240816,000000,15.95,16.0196,15.92,15.95,6816,0
+RFM.US,D,20240819,000000,16,16,15.87,15.87,17222,0
+RFM.US,D,20240820,000000,15.86,15.947,15.86,15.947,18563,0
+RFM.US,D,20240821,000000,15.89,15.98,15.86,15.9,13169,0
+RFM.US,D,20240822,000000,15.9472,15.9472,15.87,15.88,7864,0
+RFM.US,D,20240823,000000,15.9361,16.0498,15.9361,15.96,5105,0
+RFM.US,D,20240826,000000,15.99,16.0229,15.9255,15.9784,6461,0
+RFM.US,D,20240827,000000,15.99,16.14,15.845,15.87,25593,0
+RFM.US,D,20240828,000000,15.9,15.99,15.84,15.91,12882,0
+RFM.US,D,20240829,000000,15.9,15.98,15.8301,15.9,21683,0
+RFM.US,D,20240830,000000,15.85,15.95,15.85,15.93,28976,0
+RFM.US,D,20240903,000000,15.93,15.97,15.92,15.97,13931,0
+RFM.US,D,20240904,000000,15.93,15.99,15.93,15.96,10066,0
+RFM.US,D,20240905,000000,15.94,16,15.86,15.87,17098,0
+RFM.US,D,20240906,000000,15.9,15.94,15.87,15.88,9383,0
+RFM.US,D,20240909,000000,15.89,15.89,15.85,15.88,14775,0
+RFM.US,D,20240910,000000,15.91,15.99,15.91,15.99,11970,0
+RFM.US,D,20240911,000000,15.97,16.1331,15.97,16.1331,11414,0
+RFM.US,D,20240912,000000,16.19,16.33,16.125,16.31,27168,0
+RFM.US,D,20240913,000000,16.29,16.31,16.2282,16.26,6644,0
+RFM.US,D,20240916,000000,16.3,16.3191,16.23,16.2867,8276,0
+RFM.US,D,20240917,000000,16.29,16.3,16.26,16.29,9263,0
+RFM.US,D,20240918,000000,16.3,16.3059,16.26,16.265,11693,0
+RFM.US,D,20240919,000000,16.27,16.34,16.18,16.18,25413,0
+RFM.US,D,20240920,000000,16.2,16.245,16.16,16.16,14852,0
+RFM.US,D,20240923,000000,16.17,16.21,16.17,16.1772,12852,0
+RFM.US,D,20240924,000000,16.1809,16.24,16.17,16.24,14502,0
+RFM.US,D,20240925,000000,16.28,16.28,16.2,16.23,20635,0
+RFM.US,D,20240926,000000,16.265,16.32,16.21,16.2275,32387,0
+RFM.US,D,20240927,000000,16.28,16.4,16.2622,16.29,19466,0
+RFM.US,D,20240930,000000,16.28,16.3,16.23,16.285,21805,0
+RFM.US,D,20241001,000000,16.3,16.45,16.3,16.4128,18761,0
+RFM.US,D,20241002,000000,16.42,16.42,16.37,16.37,5469,0
+RFM.US,D,20241003,000000,16.45,16.45,16.27,16.3,19436,0
+RFM.US,D,20241004,000000,16.32,16.33,16.24,16.2979,11278,0
+RFM.US,D,20241007,000000,16.25,16.4,16.16,16.2918,21895,0
+RFM.US,D,20241008,000000,16.19,16.35,16.19,16.3075,11956,0
+RFM.US,D,20241009,000000,16.25,16.3432,16.22,16.32,11509,0
+RFM.US,D,20241010,000000,16.27,16.3647,16.2601,16.29,12578,0
+RFM.US,D,20241011,000000,16.35,16.36,16.3,16.33,8421,0
+RFM.US,D,20241014,000000,16.28,16.34,16.25,16.26,13615,0
+RFM.US,D,20241015,000000,16.22,16.26,16.18,16.19,21267,0
+RFM.US,D,20241016,000000,16.21,16.23,16.1547,16.1675,11320,0
+RFM.US,D,20241017,000000,16.16,16.21,16.16,16.17,8602,0
+RFM.US,D,20241018,000000,16.2,16.2938,16.2,16.2552,14616,0
+RFM.US,D,20241021,000000,16.28,16.28,16.185,16.19,8844,0
+RFM.US,D,20241022,000000,16.15,16.25,16.15,16.18,15685,0
+RFM.US,D,20241023,000000,16.12,16.13,15.99,15.99,12447,0
+RFM.US,D,20241024,000000,15.88,16.04,15.8485,15.88,10076,0
+RFM.US,D,20241025,000000,15.83,15.8889,15.75,15.76,27659,0
+RFM.US,D,20241028,000000,15.84,15.9,15.71,15.75,17234,0
+RFM.US,D,20241029,000000,15.7,15.72,15.64,15.64,6382,0
+RFM.US,D,20241030,000000,15.64,15.74,15.64,15.72,11493,0
+RFM.US,D,20241031,000000,15.72,15.83,15.7,15.8199,21425,0
+RFM.US,D,20241101,000000,15.85,15.8889,15.71,15.71,12051,0
+RFM.US,D,20241104,000000,15.71,15.89,15.71,15.78,25469,0
+RFM.US,D,20241105,000000,15.81,15.8394,15.78,15.825,10441,0
+RFM.US,D,20241106,000000,15.82,15.82,15.6206,15.66,28930,0
+RFM.US,D,20241107,000000,15.73,15.8699,15.71,15.84,26518,0
+RFM.US,D,20241108,000000,15.9,15.91,15.825,15.87,31015,0
+RFM.US,D,20241111,000000,15.9092,15.98,15.845,15.92,29474,0
+RFM.US,D,20241112,000000,15.9421,15.9421,15.795,15.8553,27480,0
+RFM.US,D,20241113,000000,15.9785,15.9785,15.85,15.9,12012,0
+RFM.US,D,20241114,000000,15.9903,15.993,15.92,15.935,13743,0
+RFM.US,D,20241115,000000,15.768,15.88,15.75,15.7857,17160,0
+RFM.US,D,20241118,000000,15.751,15.84,15.66,15.66,14137,0
+RFM.US,D,20241119,000000,15.71,15.71,15.65,15.6557,23028,0
+RFM.US,D,20241120,000000,15.6571,15.68,15.56,15.635,11264,0
+RFM.US,D,20241121,000000,15.69,15.721,15.64,15.6684,23147,0
+RFM.US,D,20241122,000000,15.7394,15.81,15.68,15.7,12684,0
+RFM.US,D,20241125,000000,15.7396,15.81,15.6958,15.75,31324,0
+RFM.US,D,20241126,000000,15.7501,15.7502,15.71,15.72,25627,0
+RFM.US,D,20241127,000000,15.7424,15.93,15.7424,15.89,37765,0
+RFM.US,D,20241129,000000,15.935,16.02,15.935,16,20402,0
+RFM.US,D,20241202,000000,15.995,16.0565,15.92,15.99,34597,0
+RFM.US,D,20241203,000000,16.08,16.1,16.0301,16.0735,15727,0
+RFM.US,D,20241204,000000,16.079,16.15,16.0291,16.11,28068,0
+RFM.US,D,20241205,000000,16.11,16.12,15.96,15.98,13215,0
+RFM.US,D,20241206,000000,15.88,16,15.88,15.97,11237,0
+RFM.US,D,20241209,000000,15.9425,15.9999,15.89,15.92,22293,0
+RFM.US,D,20241210,000000,15.9318,15.98,15.91,15.97,20527,0
+RFM.US,D,20241211,000000,15.9826,16.02,15.96,15.97,16205,0
+RFM.US,D,20241212,000000,16.0203,16.065,15.92,15.93,39367,0
+RFM.US,D,20241213,000000,15.84,15.84,15.71,15.71,11523,0
+RFM.US,D,20241216,000000,15.75,15.8301,15.6001,15.65,45126,0
+RFM.US,D,20241217,000000,15.6351,15.6351,15.53,15.535,15029,0
+RFM.US,D,20241218,000000,15.4601,15.54,15.33,15.33,29659,0
+RFM.US,D,20241219,000000,15.31,15.39,15.2,15.22,28876,0
+RFM.US,D,20241220,000000,15.2424,15.35,15.13,15.15,33301,0
+RFM.US,D,20241223,000000,15.1,15.15,14.98,14.98,64231,0
+RFM.US,D,20241224,000000,14.9801,15.04,14.81,14.98,45317,0
+RFM.US,D,20241226,000000,15.01,15.07,14.92,14.96,37554,0
+RFM.US,D,20241227,000000,14.9999,14.9999,14.8513,14.915,80526,0
+RFM.US,D,20241230,000000,14.8101,14.96,14.8101,14.85,109674,0
+RFM.US,D,20241231,000000,14.86,15,14.78,14.87,140201,0
+RFM.US,D,20250102,000000,15.0278,15.0278,14.92,15,34195,0
+RFM.US,D,20250103,000000,15.05,15.18,15.03,15.12,38859,0
+RFM.US,D,20250106,000000,15.166,15.17,15.08,15.15,28999,0
+RFM.US,D,20250107,000000,15.15,15.15,15.01,15.09,35731,0
+RFM.US,D,20250108,000000,15.08,15.17,15.07,15.15,18261,0
+RFM.US,D,20250110,000000,15.04,15.0799,14.98,15.05,37908,0
+RFM.US,D,20250113,000000,14.9994,15.0504,14.95,15.02,16203,0
+RFM.US,D,20250114,000000,15.0795,15.1,15.04,15.0966,5924,0
+RFM.US,D,20250115,000000,15.14,15.21,15.09,15.21,20390,0
+RFM.US,D,20250116,000000,15.1945,15.195,15.14,15.195,14513,0
+RFM.US,D,20250117,000000,15.2218,15.35,15.2,15.28,26409,0
+RFM.US,D,20250121,000000,15.28,15.35,15.27,15.35,10184,0
+RFM.US,D,20250122,000000,15.336,15.385,15.3,15.3374,10822,0
+RFM.US,D,20250123,000000,15.31,15.31,15.26,15.27,14065,0
+RFM.US,D,20250124,000000,15.2826,15.2826,15.2252,15.2504,7205,0
+RFM.US,D,20250127,000000,15.18,15.275,15.18,15.2208,10848,0
+RFM.US,D,20250128,000000,15.23,15.255,15.2,15.235,12360,0
+RFM.US,D,20250129,000000,15.2803,15.2803,15.22,15.23,4258,0
+RFM.US,D,20250130,000000,15.27,15.32,15.269,15.32,11975,0
+RFM.US,D,20250131,000000,15.3,15.45,15.24,15.3832,39327,0
+RFM.US,D,20250203,000000,15.405,15.47,15.405,15.4099,12008,0
+RFM.US,D,20250204,000000,15.43,15.5,15.41,15.5,8804,0
+RFM.US,D,20250205,000000,15.5252,15.6,15.51,15.59,8867,0
+RFM.US,D,20250206,000000,15.55,15.565,15.5317,15.54,7280,0
+RFM.US,D,20250207,000000,15.59,15.6425,15.53,15.59,18684,0
+RFM.US,D,20250210,000000,15.6,15.79,15.5874,15.6365,20588,0
+RFM.US,D,20250211,000000,15.6695,15.74,15.6687,15.74,6433,0
+RFM.US,D,20250212,000000,15.515,15.61,15.44,15.51,23531,0
+RFM.US,D,20250213,000000,15.61,15.74,15.56,15.6238,12827,0
+RFM.US,D,20250214,000000,15.62,15.64,15.53,15.6,7353,0
+RFM.US,D,20250218,000000,15.6002,15.66,15.51,15.55,16439,0
+RFM.US,D,20250219,000000,15.66,15.7144,15.6354,15.6354,5504,0
+RFM.US,D,20250220,000000,15.71,15.76,15.68,15.69,49263,0
+RFM.US,D,20250221,000000,15.71,15.74,15.7,15.71,13252,0
+RFM.US,D,20250224,000000,15.7066,15.71,15.67,15.68,12722,0
+RFM.US,D,20250225,000000,15.7098,15.72,15.651,15.69,15277,0
+RFM.US,D,20250226,000000,15.66,15.66,15.48,15.56,60900,0
+RFM.US,D,20250227,000000,15.55,15.58,15.49,15.5,10536,0
+RFM.US,D,20250228,000000,15.5,15.57,15.44,15.56,14884,0
+RFM.US,D,20250303,000000,15.49,15.58,15.3701,15.555,18963,0
+RFM.US,D,20250304,000000,15.4513,15.53,15.3981,15.47,21320,0
+RFM.US,D,20250305,000000,15.455,15.455,15.4,15.424,5174,0
+RFM.US,D,20250306,000000,15.4206,15.46,15.3958,15.42,9815,0
+RFM.US,D,20250307,000000,15.44,15.44,15.33,15.3672,10154,0
+RFM.US,D,20250310,000000,15.3402,15.35,15.21,15.22,32936,0
+RFM.US,D,20250311,000000,15.235,15.235,15.16,15.16,26085,0
+RFM.US,D,20250312,000000,15.24,15.25,15.11,15.1476,7624,0
+RFM.US,D,20250313,000000,15.15,15.21,15.08,15.1,12640,0
+RFM.US,D,20250314,000000,14.95,15.28,14.91,14.96,28886,0
+RFM.US,D,20250317,000000,14.99,14.9991,14.91,14.9697,7752,0
+RFM.US,D,20250318,000000,14.97,14.99,14.87,14.89,33154,0
+RFM.US,D,20250319,000000,14.87,14.9,14.74,14.83,13400,0
+RFM.US,D,20250320,000000,14.8907,14.9199,14.79,14.9,26405,0
+RFM.US,D,20250321,000000,14.91,14.98,14.86,14.95,36426,0
+RFM.US,D,20250324,000000,15.28,15.28,14.9332,14.96,49776,0
+RFM.US,D,20250325,000000,15.1,15.1,14.97,15,34685,0
+RFM.US,D,20250326,000000,14.9896,14.99,14.85,14.87,13867,0
+RFM.US,D,20250327,000000,14.8469,14.8599,14.78,14.78,9408,0
+RFM.US,D,20250328,000000,14.82,14.86,14.79,14.825,3672,0
+RFM.US,D,20250331,000000,14.8327,14.8327,14.76,14.78,15248,0
+RFM.US,D,20250401,000000,14.83,14.875,14.79,14.85,23738,0
+RFM.US,D,20250402,000000,14.85,14.9,14.8407,14.89,22754,0
+RFM.US,D,20250403,000000,14.94,14.94,14.81,14.885,8575,0
+RFM.US,D,20250404,000000,14.85,14.85,14.38,14.385,53575,0
+RFM.US,D,20250407,000000,14.36,14.36,14.021,14.12,15364,0
+RFM.US,D,20250408,000000,14.16,14.3753,13.58,13.58,96777,0
+RFM.US,D,20250409,000000,13.5,13.87,13.1409,13.87,61918,0
+RFM.US,D,20250410,000000,13.773,13.773,13.48,13.68,42653,0
+RFM.US,D,20250411,000000,13.6398,13.68,13.4336,13.62,46388,0
+RFM.US,D,20250414,000000,13.765,13.83,13.64,13.785,34772,0
+RFM.US,D,20250415,000000,13.72,13.9,13.7,13.78,41912,0
+RFM.US,D,20250416,000000,13.8034,13.8451,13.73,13.8,38895,0
+RFM.US,D,20250417,000000,13.79,13.831,13.73,13.77,18620,0
+RFM.US,D,20250421,000000,13.77,13.78,13.5901,13.64,14442,0
+RFM.US,D,20250422,000000,13.68,13.7289,13.64,13.66,13548,0
+RFM.US,D,20250423,000000,13.8568,13.8904,13.73,13.78,33570,0
+RFM.US,D,20250424,000000,13.81,13.93,13.81,13.91,5981,0
+RFM.US,D,20250425,000000,13.9,13.97,13.9,13.97,5730,0
+RFM.US,D,20250428,000000,13.99,14.0442,13.9202,14.03,40739,0
+RFM.US,D,20250429,000000,14.01,14.03,13.93,13.97,31885,0
+RFM.US,D,20250430,000000,13.9248,14.1,13.8207,14.04,36352,0
+RFM.US,D,20250501,000000,14.0999,14.15,14.09,14.13,23665,0
+RFM.US,D,20250502,000000,14.15,14.25,14.14,14.24,22332,0
+RFM.US,D,20250505,000000,14.1202,14.25,14.1202,14.25,15315,0
+RFM.US,D,20250506,000000,14.2,14.29,14.1567,14.2606,17951,0
+RFM.US,D,20250507,000000,14.2532,14.34,14.2532,14.32,14941,0
+RFM.US,D,20250508,000000,14.27,14.37,14.27,14.365,15990,0
+RFM.US,D,20250509,000000,14.3817,14.3899,14.335,14.3704,3566,0
+RFM.US,D,20250512,000000,14.39,14.48,14.3,14.43,7359,0
+RFM.US,D,20250513,000000,14.46,14.49,14.43,14.48,23599,0
+RFM.US,D,20250514,000000,14.4717,14.48,14.44,14.45,20988,0
+RFM.US,D,20250515,000000,14.31,14.52,14.31,14.42,6732,0
+RFM.US,D,20250516,000000,14.45,14.45,14.4,14.4,1381,0
+RFM.US,D,20250519,000000,14.36,14.36,14.31,14.31,3210,0
+RFM.US,D,20250520,000000,14.3144,14.36,14.24,14.25,13390,0
+RFM.US,D,20250521,000000,14.17,14.2308,14.14,14.17,24272,0
+RFM.US,D,20250522,000000,14.14,14.2,14.04,14.2,10857,0
+RFM.US,D,20250523,000000,14.25,14.25,14.044,14.15,6652,0
+RFM.US,D,20250527,000000,14.135,14.27,14.135,14.2,27182,0
+RFM.US,D,20250528,000000,14.12,14.1595,14.01,14.075,47875,0
+RFM.US,D,20250529,000000,14.0301,14.18,14.0301,14.16,17970,0
+RFM.US,D,20250530,000000,14.13,14.151,14.07,14.151,14746,0
+RFM.US,D,20250602,000000,14.1115,14.15,14.0787,14.09,18418,0
+RFM.US,D,20250603,000000,14.11,14.12,14.035,14.06,34828,0
+RFM.US,D,20250604,000000,14.1502,14.177,14.04,14.0909,17578,0
+RFM.US,D,20250605,000000,14.12,14.12,14,14,14089,0
+RFM.US,D,20250606,000000,14.08,14.09,14.0035,14.07,27509,0
+RFM.US,D,20250609,000000,14.035,14.092,14.0272,14.07,11336,0
+RFM.US,D,20250610,000000,14.0192,14.15,14.0192,14.08,53873,0
+RFM.US,D,20250611,000000,14.0785,14.11,14.07,14.1,19943,0
+RFM.US,D,20250612,000000,14.15,14.16,14.08,14.13,16712,0
+RFM.US,D,20250613,000000,14.02,14.02,13.94,13.96,18545,0
+RFM.US,D,20250616,000000,13.935,14.02,13.9,13.96,85503,0
+RFM.US,D,20250617,000000,13.96,13.99,13.9353,13.97,9055,0
+RFM.US,D,20250618,000000,13.91,13.99,13.91,13.91,14681,0
+RFM.US,D,20250620,000000,13.9486,13.9828,13.86,13.89,21893,0
+RFM.US,D,20250623,000000,13.8692,13.91,13.86,13.9,20793,0
+RFM.US,D,20250624,000000,13.9155,13.9155,13.845,13.89,30543,0
+RFM.US,D,20250625,000000,13.87,13.8853,13.84,13.845,10938,0
+RFM.US,D,20250626,000000,13.8508,13.87,13.825,13.84,17357,0
+RFM.US,D,20250627,000000,13.85,13.97,13.83,13.97,20990,0
+RFM.US,D,20250630,000000,13.985,14.04,13.91,13.95,36834,0
+RFM.US,D,20250701,000000,14.002,14.12,14,14.02,24821,0
+RFM.US,D,20250702,000000,13.99,14.1,13.99,14.06,25156,0
+RFM.US,D,20250703,000000,14.0599,14.15,14.01,14.135,53159,0
+RFM.US,D,20250707,000000,14.135,14.1354,14.05,14.09,24987,0
+RFM.US,D,20250708,000000,14.0655,14.09,14.007,14.065,72234,0
+RFM.US,D,20250709,000000,14.0777,14.13,14.0777,14.1192,27173,0
+RFM.US,D,20250710,000000,14.1,14.1127,14.05,14.07,21533,0
+RFM.US,D,20250711,000000,14.01,14.03,13.96,13.99,33394,0
+RFM.US,D,20250714,000000,14.09,14.12,14.02,14.12,49732,0
+RFM.US,D,20250715,000000,14.0657,14.09,13.95,14.06,16501,0
+RFM.US,D,20250716,000000,14.08,14.11,14.01,14.02,30875,0
+RFM.US,D,20250717,000000,14.0984,14.0984,13.89,13.89,13043,0
+RFM.US,D,20250718,000000,13.9278,13.939392,13.89,13.9,3121,0
+RFM.US,D,20250721,000000,13.92,13.9439,13.85,13.87,4440,0
+RFM.US,D,20250722,000000,13.9296,13.9296,13.77,13.78,12860,0
+RFM.US,D,20250723,000000,13.7673,13.7782,13.68,13.684,16926,0
+RFM.US,D,20250724,000000,13.695,13.72,13.68,13.68,6676,0
+RFM.US,D,20250725,000000,13.71,13.77,13.68,13.704,41965,0
+RFM.US,D,20250728,000000,13.7,13.7767,13.69,13.7107,30308,0
+RFM.US,D,20250729,000000,13.98,13.98,13.69,13.83,16042,0
+RFM.US,D,20250730,000000,13.69,13.82,13.69,13.72,17277,0
+RFM.US,D,20250731,000000,13.78,13.8051,13.72,13.75,18880,0
+RFM.US,D,20250801,000000,13.94,13.9799,13.8,13.9,34001,0
+RFM.US,D,20250804,000000,13.855,13.96,13.855,13.96,28168,0
+RFM.US,D,20250805,000000,14,14,13.8,13.92,38671,0
+RFM.US,D,20250806,000000,13.94,13.99,13.91,13.93,10345,0
+RFM.US,D,20250807,000000,13.93,14,13.93,13.96,20413,0
+RFM.US,D,20250808,000000,14.01,14.07,14,14.0389,13290,0
+RFM.US,D,20250811,000000,14.07,14.14,14.059,14.09,39850,0
+RFM.US,D,20250812,000000,14.12,14.12,14.0486,14.09,17838,0
+RFM.US,D,20250813,000000,14.11,14.2,14.11,14.17,15134,0
+RFM.US,D,20250814,000000,14.1558,14.18,14.07,14.07,20906,0
+RFM.US,D,20250815,000000,13.96,14.1,13.96,14.03,9155,0
+RFM.US,D,20250818,000000,14.01,14.09,13.9562,13.97,37588,0
+RFM.US,D,20250819,000000,13.99,14,13.91,13.91,9947,0
+RFM.US,D,20250820,000000,13.92,13.94,13.74,13.76,40083,0
+RFM.US,D,20250821,000000,13.74,13.78,13.69,13.71,44316,0
+RFM.US,D,20250822,000000,13.78,13.925,13.7245,13.77,44770,0
+RFM.US,D,20250825,000000,13.775,13.81,13.73,13.77,41936,0
+RFM.US,D,20250826,000000,13.785,13.8012,13.7201,13.75,29396,0
+RFM.US,D,20250827,000000,13.76,13.7632,13.68,13.69,26087,0
+RFM.US,D,20250828,000000,13.6905,13.74,13.69,13.71,37419,0
+RFM.US,D,20250829,000000,13.72,13.79,13.69,13.79,25492,0
+RFM.US,D,20250902,000000,13.79,13.88,13.76,13.85,49428,0
+RFM.US,D,20250903,000000,13.87,13.92,13.81,13.86,30152,0
+RFM.US,D,20250904,000000,13.84,13.89,13.84,13.86,32076,0
+RFM.US,D,20250905,000000,13.9,13.99,13.89,13.94,48787,0
+RFM.US,D,20250908,000000,14.02,14.115,14.02,14.08,31276,0
+RFM.US,D,20250909,000000,14.08,14.18,14.06,14.11,46135,0
+RFM.US,D,20250910,000000,14.1808,14.27,14.155,14.25,38917,0
+RFM.US,D,20250911,000000,14.26,14.36,14.255,14.35,40089,0
+RFM.US,D,20250912,000000,14.37,14.37,14.2505,14.32,24869,0
+RFM.US,D,20250915,000000,14.26,14.36,14.21,14.26,64145,0
+RFM.US,D,20250916,000000,14.25,14.35,14.25,14.32,42969,0
+RFM.US,D,20250917,000000,14.2895,14.4,14.24,14.25,35392,0
+RFM.US,D,20250918,000000,14.265,14.37,14.25,14.29,40843,0
+RFM.US,D,20250919,000000,14.32,14.4,14.2225,14.4,42205,0
+RFM.US,D,20250922,000000,14.3258,14.41,14.3258,14.36,31793,0
+RFM.US,D,20250923,000000,14.365,14.44,14.25,14.42,37519,0
+RFM.US,D,20250924,000000,14.415,14.42,14.27,14.36,20002,0
+RFM.US,D,20250925,000000,14.33,14.36,14.3,14.33,11048,0
+RFM.US,D,20250926,000000,14.2913,14.42,14.2913,14.42,28569,0
+RFM.US,D,20250929,000000,14.42,14.45,14.3988,14.45,19318,0
+RFM.US,D,20250930,000000,14.45,14.4699,14.37,14.46,25971,0
+RFM.US,D,20251001,000000,14.45,14.48,14.3655,14.48,18565,0
+RFM.US,D,20251002,000000,14.5,14.5,14.41,14.46,23868,0
+RFM.US,D,20251003,000000,14.4365,14.45,14.35,14.43,19638,0
+RFM.US,D,20251006,000000,14.3417,14.39,14.27,14.32,16555,0
+RFM.US,D,20251007,000000,14.36,14.4,14.34,14.35,17657,0
+RFM.US,D,20251008,000000,14.385,14.46,14.3574,14.42,18575,0
+RFM.US,D,20251009,000000,14.45,14.46,14.38,14.38,22478,0
+RFM.US,D,20251010,000000,14.47,14.48,14.4,14.46,18062,0
+RFM.US,D,20251013,000000,14.39,14.512,14.39,14.47,7395,0
+RFM.US,D,20251014,000000,14.42,14.51,14.42,14.51,6960,0
+RFM.US,D,20251015,000000,14.41,14.52,14.32,14.46,25770,0
+RFM.US,D,20251016,000000,14.5059,14.5059,14.29,14.48,26404,0
+RFM.US,D,20251017,000000,14.37,14.37,14.23,14.28,40201,0
+RFM.US,D,20251020,000000,14.28,14.3895,14.24,14.29,32168,0
+RFM.US,D,20251021,000000,14.4335,14.4335,14.33,14.37,27115,0
+RFM.US,D,20251022,000000,14.365,14.37,14.29,14.33,19249,0
+RFM.US,D,20251023,000000,14.31,14.32,14.255,14.28,14307,0
+RFM.US,D,20251024,000000,14.31,14.3596,14.2458,14.3,29864,0
+RFM.US,D,20251027,000000,14.3168,14.34,14.27,14.3,19382,0
+RFM.US,D,20251028,000000,14.28,14.36,14.275,14.32,36008,0
+RFM.US,D,20251029,000000,14.3685,14.3685,14.3,14.32,12764,0
+RFM.US,D,20251030,000000,14.3,14.31,14.25,14.27,20775,0
+RFM.US,D,20251031,000000,14.339,14.5222,14.301,14.43,26336,0
+RFM.US,D,20251103,000000,14.4,14.43,14.4,14.415,32028,0
+RFM.US,D,20251104,000000,14.44,14.53,14.32,14.5,43468,0
+RFM.US,D,20251105,000000,14.3848,14.5,14.3848,14.45,10547,0
+RFM.US,D,20251106,000000,14.4685,14.5,14.37,14.39,6229,0
+RFM.US,D,20251107,000000,14.38,14.38,14.3,14.3,20626,0
+RFM.US,D,20251110,000000,14.341,14.3851,14.2501,14.35,26930,0
+RFM.US,D,20251111,000000,14.3965,14.47,14.33,14.38,31768,0
+RFM.US,D,20251112,000000,14.4315,14.5,14.4,14.48,11944,0
+RFM.US,D,20251113,000000,14.35,14.4699,14.35,14.44,18254,0
+RFM.US,D,20251114,000000,14.38,14.59,14.34,14.59,77375,0
+RFM.US,D,20251117,000000,14.54,14.56,14.43,14.43,3958,0
+RFM.US,D,20251118,000000,14.44,14.48,14.25,14.3,17265,0
+RFM.US,D,20251119,000000,14.3101,14.34,14.23,14.23,7338,0
+RFM.US,D,20251120,000000,14.2695,14.322,13.988,14.02,67995,0
+RFM.US,D,20251121,000000,13.98,14.1,13.98,14.02,21380,0
+RFM.US,D,20251124,000000,14.02,14.1,14.01,14.07,46271,0
+RFM.US,D,20251125,000000,14.05,14.19,14.03,14.1,63056,0
+RFM.US,D,20251126,000000,14.05,14.14,14.0447,14.06,34050,0
+RFM.US,D,20251128,000000,14.1,14.1354,14.08,14.11,20033,0
+RFM.US,D,20251201,000000,14.11,14.1884,14.08,14.11,42540,0
+RFM.US,D,20251202,000000,14.1301,14.19,14.01,14.14,45363,0
+RFM.US,D,20251203,000000,14.085,14.225,14.085,14.17,38092,0
+RFM.US,D,20251204,000000,14.25,14.25,14.15,14.19,31400,0
+RFM.US,D,20251205,000000,14.26,14.2966,14.15,14.27,43009,0
+RFM.US,D,20251208,000000,14.25,14.26,14.15,14.18,55427,0
+RFM.US,D,20251209,000000,14.206,14.27,14.1974,14.224,35397,0
+RFM.US,D,20251210,000000,14.29,14.34,14.206,14.28,21541,0
+RFM.US,D,20251211,000000,14.28,14.3469,14.23,14.29,32387,0
+RFM.US,D,20251212,000000,14.2127,14.27,14.17,14.25,32153,0
+RFM.US,D,20251215,000000,14.15,14.16,14.09,14.16,41322,0
+RFM.US,D,20251216,000000,14.15,14.15,14.07,14.12,57013,0
+RFM.US,D,20251217,000000,14.09,14.12,14.02,14.09,56836,0
+RFM.US,D,20251218,000000,14.09,14.12,14.0701,14.105,28814,0
+RFM.US,D,20251219,000000,14.12,14.13,14.06,14.12,32593,0
+RFM.US,D,20251222,000000,14.1195,14.12,14.08,14.11,30476,0
+RFM.US,D,20251223,000000,14.17,14.17,14.01,14.015,66068,0
+RFM.US,D,20251224,000000,14.01,14.0256,14,14.01,23677,0
+RFM.US,D,20251226,000000,14.01,14.01,13.9,13.95,50146,0
+RFM.US,D,20251229,000000,13.96,13.96,13.86,13.9,111754,0
+RFM.US,D,20251230,000000,13.908,14,13.908,13.99,47607,0
+RFM.US,D,20251231,000000,14.0048,14.04,13.96,13.97,91647,0
+RFM.US,D,20260102,000000,14,14.07,13.97,14.05,20908,0
+RFM.US,D,20260105,000000,14.07,14.0944,14.03,14.06,26721,0
+RFM.US,D,20260106,000000,13.9701,14.09,13.9701,14.06,25699,0
+RFM.US,D,20260107,000000,14.06,14.11,14,14.0982,35878,0
+RFM.US,D,20260108,000000,14.07,14.13,14.0013,14.08,13242,0
+RFM.US,D,20260109,000000,14.1225,14.23,14.12,14.15,33478,0
+RFM.US,D,20260112,000000,14.16,14.2,14.146,14.18,14774,0
+RFM.US,D,20260113,000000,14.23,14.24,14.1985,14.21,33302,0
+RFM.US,D,20260114,000000,14.16,14.25,14.16,14.22,20508,0
+RFM.US,D,20260115,000000,14.2,14.24,14.1292,14.19,55971,0
+RFM.US,D,20260116,000000,14.2,14.21,14.1,14.21,22445,0
+RFM.US,D,20260120,000000,14.1798,14.21,14.16,14.17,19511,0
+RFM.US,D,20260121,000000,14.2099,14.2319,14.1,14.18,26387,0
+RFM.US,D,20260122,000000,14.13,14.17,14.08,14.09,29595,0
+RFM.US,D,20260123,000000,14.13,14.28,14.11,14.21,85060,0
+RFM.US,D,20260126,000000,14.2567,14.2567,14.13,14.14,20282,0
+RFM.US,D,20260127,000000,14.15,14.15,14.09,14.1,26636,0
+RFM.US,D,20260128,000000,14.13,14.27,14.105,14.26,14086,0
+RFM.US,D,20260129,000000,14.285,14.36,14.285,14.36,24084,0
+RFM.US,D,20260130,000000,14.2945,14.46,14.23,14.436,17679,0
+RFM.US,D,20260202,000000,14.39,14.4899,14.3484,14.444,31605,0
+RFM.US,D,20260203,000000,14.45,14.64,14.4,14.57,34687,0
+RFM.US,D,20260204,000000,14.5,14.8289,14.5,14.57,62434,0
+RFM.US,D,20260205,000000,14.6,14.74,14.5,14.6475,53067,0
+RFM.US,D,20260206,000000,14.575,14.75,14.5401,14.72,37667,0
+RFM.US,D,20260209,000000,14.75,14.85,14.73,14.75,24538,0
+RFM.US,D,20260210,000000,14.7167,14.8,14.7001,14.725,13404,0
+RFM.US,D,20260211,000000,14.78,14.78,14.67,14.68,16571,0
+RFM.US,D,20260212,000000,14.8737,14.9,14.6205,14.71,16367,0
+RFM.US,D,20260213,000000,14.6,14.685,14.55,14.66,15474,0
+RFM.US,D,20260217,000000,14.56,14.62,14.51,14.58,14756,0
+RFM.US,D,20260218,000000,14.7452,14.7452,14.4822,14.51,16817,0
diff --git a/daily/us/nyse stocks/2/rga.us.txt b/daily/us/nyse stocks/2/rga.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bd1f4e0f2e90bacc5b11e1ee6fda3aca5f66a276
--- /dev/null
+++ b/daily/us/nyse stocks/2/rga.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RGA.US,D,20050225,000000,37.2782,37.6356,37.2703,37.5718,231188.27461452,0
+RGA.US,D,20050228,000000,37.5718,37.5953,36.6803,37.0426,425033.11714867,0
+RGA.US,D,20050301,000000,37.124,37.4038,36.6803,37.287,487143.15664957,0
+RGA.US,D,20050302,000000,37.2615,37.7416,37.2458,37.6139,339631.30356927,0
+RGA.US,D,20050303,000000,37.5718,37.5885,37.0426,37.5795,271111.64651214,0
+RGA.US,D,20050304,000000,37.6513,37.9842,37.6513,37.7416,124834.25338388,0
+RGA.US,D,20050307,000000,37.7416,37.9575,36.4368,36.5811,646727.6613895,0
+RGA.US,D,20050308,000000,36.5811,37.2232,36.2472,37.0023,299085.60903907,0
+RGA.US,D,20050309,000000,36.8,36.8089,36.1442,36.3534,448201.64893822,0
+RGA.US,D,20050310,000000,36.3945,36.4583,35.9567,36.0195,263841.36999594,0
+RGA.US,D,20050311,000000,36.0676,36.3444,36.0676,36.152,96372.414357752,0
+RGA.US,D,20050314,000000,36.152,36.5163,36.0283,36.2315,255712.47158242,0
+RGA.US,D,20050315,000000,36.152,36.3357,35.6317,35.6975,422814.75594773,0
+RGA.US,D,20050316,000000,35.616,35.6896,35.2989,35.5414,413451.39758218,0
+RGA.US,D,20050317,000000,35.5836,35.6896,35.4529,35.5836,424667.4644071,0
+RGA.US,D,20050318,000000,35.5414,35.5414,34.9817,35.1339,224653.37770672,0
+RGA.US,D,20050321,000000,35.0171,35.0956,34.7049,34.8758,142211.41612453,0
+RGA.US,D,20050322,000000,34.8758,35.2439,34.8591,34.9887,325831.22280185,0
+RGA.US,D,20050323,000000,34.972,35.0318,34.7304,34.7903,190400.16963169,0
+RGA.US,D,20050324,000000,34.7903,35.125,34.4545,34.5262,413451.39758218,0
+RGA.US,D,20050328,000000,34.5694,34.8915,34.5527,34.6636,325706.96198159,0
+RGA.US,D,20050329,000000,34.5694,35.1093,34.5694,34.7903,209744.11633883,0
+RGA.US,D,20050330,000000,34.7903,35.0082,34.6342,34.8521,82567.240933757,0
+RGA.US,D,20050331,000000,34.7726,34.7992,34.4879,34.5527,145048.0258328,0
+RGA.US,D,20050401,000000,34.6882,35.1761,34.5527,34.7825,300445.34834268,0
+RGA.US,D,20050404,000000,34.7825,35.7289,34.7304,35.5001,516591.95251854,0
+RGA.US,D,20050405,000000,35.4933,35.8359,35.4619,35.7191,227363.6895321,0
+RGA.US,D,20050406,000000,35.6975,35.6975,35.2439,35.2822,231064.01379427,0
+RGA.US,D,20050407,000000,35.4462,35.5267,35.125,35.4128,133828.90341393,0
+RGA.US,D,20050408,000000,35.4933,35.5836,35.0564,35.0564,94148.960500251,0
+RGA.US,D,20050411,000000,35.0564,35.1506,34.9573,35.0564,107214.6801906,0
+RGA.US,D,20050412,000000,35.0956,35.3784,34.972,35.3204,229093.15570252,0
+RGA.US,D,20050413,000000,35.2655,35.3637,35.1339,35.1683,168334.70725472,0
+RGA.US,D,20050414,000000,35.1506,35.1506,34.6097,34.6254,218739.78490018,0
+RGA.US,D,20050415,000000,34.4231,34.6254,33.9606,33.9676,482458.93113851,0
+RGA.US,D,20050418,000000,34.7382,34.7382,33.838,34.2512,186456.41638558,0
+RGA.US,D,20050419,000000,34.2592,34.3494,33.9185,34.0254,506492.19601327,0
+RGA.US,D,20050420,000000,34.0825,34.0972,33.7712,33.9509,633293.23336363,0
+RGA.US,D,20050421,000000,34,34,33.6936,33.838,270248.95048955,0
+RGA.US,D,20050422,000000,35.7044,37.3155,35.6808,36.1266,1239362.1432471,0
+RGA.US,D,20050425,000000,36.152,37.0759,36.1363,36.7167,423555.2282127,0
+RGA.US,D,20050426,000000,36.5978,36.6076,35.238,36.152,590907.05274983,0
+RGA.US,D,20050427,000000,35.9478,36.4731,35.9213,36.1108,282329.75039969,0
+RGA.US,D,20050428,000000,36.2315,36.2375,35.5492,35.5836,263103.95332492,0
+RGA.US,D,20050429,000000,35.6641,36.2896,35.6641,36.2896,210113.84320565,0
+RGA.US,D,20050502,000000,36.0853,36.6803,36.0853,36.313,167229.6007795,0
+RGA.US,D,20050503,000000,36.2729,36.6871,36.1108,36.3357,225393.84997168,0
+RGA.US,D,20050504,000000,36.4368,37.1584,36.4368,36.964,294159.9916067,0
+RGA.US,D,20050505,000000,36.8963,37.1328,36.7097,37.0023,127304.19181927,0
+RGA.US,D,20050506,000000,36.9218,37.1171,36.6469,37.0023,91192.164096985,0
+RGA.US,D,20050509,000000,36.8815,36.8815,36.3788,36.4191,180293.28340723,0
+RGA.US,D,20050510,000000,36.3534,36.4917,36.1019,36.2315,240675.89380033,0
+RGA.US,D,20050511,000000,36.1186,36.856,36.0676,36.7167,226997.01825921,0
+RGA.US,D,20050512,000000,36.7167,36.9483,36.4731,36.5978,935095.26541596,0
+RGA.US,D,20050513,000000,36.538,36.538,35.6641,35.9979,178811.320346,0
+RGA.US,D,20050516,000000,35.9134,36.6538,35.882,36.5811,245110.57913957,0
+RGA.US,D,20050517,000000,36.6076,36.7029,36.2896,36.5547,143442.82048262,0
+RGA.US,D,20050518,000000,36.4731,36.8177,36.4368,36.7264,260764.38689768,0
+RGA.US,D,20050519,000000,36.7588,36.964,36.6302,36.7912,183004.61376392,0
+RGA.US,D,20050520,000000,36.7167,36.9051,36.6469,36.6538,102902.21860899,0
+RGA.US,D,20050523,000000,36.7167,37.0828,36.6803,37.0092,394964.03570975,0
+RGA.US,D,20050524,000000,37.0426,37.1751,36.7676,36.9218,100315.14907254,0
+RGA.US,D,20050525,000000,37.0268,37.0357,36.6302,36.638,139132.39596364,0
+RGA.US,D,20050526,000000,36.7167,37.018,36.7167,36.9866,240675.89380033,0
+RGA.US,D,20050527,000000,36.9944,37.4893,36.8874,37.3704,133093.52380554,0
+RGA.US,D,20050531,000000,37.4491,37.5718,37.124,37.124,100927.28639199,0
+RGA.US,D,20050601,000000,37.3253,37.6139,37.0828,37.3086,116210.34875196,0
+RGA.US,D,20050602,000000,37.3155,37.3155,36.9719,37.1839,139005.07954944,0
+RGA.US,D,20050603,000000,37.3155,37.3253,36.6803,36.9051,97232.054786397,0
+RGA.US,D,20050606,000000,36.9787,37.1839,36.6469,37.0426,166856.81831874,0
+RGA.US,D,20050607,000000,37.2055,37.287,36.8403,36.8403,77393.101860871,0
+RGA.US,D,20050608,000000,37.0023,37.2703,36.7735,36.9129,164272.80437624,0
+RGA.US,D,20050609,000000,36.8089,36.8815,36.5251,36.6302,219480.25716514,0
+RGA.US,D,20050610,000000,36.6803,36.7431,36.4025,36.638,133709.73525024,0
+RGA.US,D,20050613,000000,36.7167,36.7588,36.4505,36.7431,103020.36824136,0
+RGA.US,D,20050614,000000,36.6803,37.018,36.4731,36.964,87986.846053211,0
+RGA.US,D,20050615,000000,37.4491,37.4491,36.7029,36.7588,64328.400701835,0
+RGA.US,D,20050616,000000,36.8815,37.0023,36.6704,37.0023,123360.43857316,0
+RGA.US,D,20050617,000000,37.0828,37.1839,36.8963,36.9562,143319.57819368,0
+RGA.US,D,20050620,000000,36.7501,36.9218,36.7029,36.8344,91810.412604316,0
+RGA.US,D,20050621,000000,36.9944,36.9944,36.5889,36.8815,152064.68805191,0
+RGA.US,D,20050622,000000,36.9218,36.9218,36.4731,36.5163,100927.28639199,0
+RGA.US,D,20050623,000000,36.5163,36.5163,36.2315,36.3621,298720.97482882,0
+RGA.US,D,20050624,000000,36.3534,36.4731,36.045,36.3287,445733.74756547,0
+RGA.US,D,20050627,000000,36.3534,37.2782,36.3053,37.2458,234142.01542384,0
+RGA.US,D,20050628,000000,37.3253,37.6994,37.3253,37.5531,184356.20481702,0
+RGA.US,D,20050629,000000,37.6513,37.7652,37.4491,37.6139,67530.663151668,0
+RGA.US,D,20050630,000000,37.7328,37.8299,37.6994,37.7416,141100.19846144,0
+RGA.US,D,20050701,000000,37.8212,38.1893,37.7976,38.1893,153056.73755132,0
+RGA.US,D,20050705,000000,38.1362,38.9433,38.0901,38.6586,271853.13730841,0
+RGA.US,D,20050706,000000,38.584,38.6164,38.2924,38.3896,153552.76230102,0
+RGA.US,D,20050707,000000,38.261,38.261,37.8555,38.044,101663.6845317,0
+RGA.US,D,20050708,000000,38.0981,38.1362,37.9361,38.1362,100435.33576754,0
+RGA.US,D,20050711,000000,37.9428,38.1893,37.9428,38.0096,106843.93479246,0
+RGA.US,D,20050712,000000,38.0096,38.1138,37.8555,38.044,111158.4334367,0
+RGA.US,D,20050713,000000,37.9575,38.0009,37.7906,37.9134,50768.693324408,0
+RGA.US,D,20050714,000000,37.8721,38.2207,37.8359,38.0352,228598.14948414,0
+RGA.US,D,20050715,000000,38.1362,38.207,38.0253,38.1971,112880.76988794,0
+RGA.US,D,20050718,000000,38.3012,38.422,38.1539,38.2207,82443.998644817,0
+RGA.US,D,20050719,000000,38.0597,38.2276,38.0009,38.1362,187684.76514973,0
+RGA.US,D,20050720,000000,38.1058,38.2855,38.0176,38.1452,152313.20969242,0
+RGA.US,D,20050721,000000,38.0981,38.3582,38.0176,38.1138,153914.34091734,0
+RGA.US,D,20050722,000000,34.0825,35.4619,33.7869,34.8758,2206627.720202,0
+RGA.US,D,20050725,000000,34.972,35.5414,34.2846,34.8521,713277.4788862,0
+RGA.US,D,20050726,000000,34.7726,35.2115,34.2759,34.8344,508464.07263633,0
+RGA.US,D,20050727,000000,34.8424,35.0475,34.5626,34.7481,434648.05274867,0
+RGA.US,D,20050728,000000,34.8521,34.965,34.4879,34.534,242028.50338474,0
+RGA.US,D,20050729,000000,34.5429,34.7049,33.9606,34.2178,315481.92612475,0
+RGA.US,D,20050801,000000,34.2759,34.3357,33.8939,34.0068,145416.7341683,0
+RGA.US,D,20050802,000000,34,34.3799,33.9352,34.3711,210972.46510298,0
+RGA.US,D,20050803,000000,34.2846,34.3269,33.8881,34.2846,271976.37959735,0
+RGA.US,D,20050804,000000,34.163,34.163,33.455,33.725,208265.20887153,0
+RGA.US,D,20050805,000000,33.838,33.838,33.2037,33.3677,372905.70305197,0
+RGA.US,D,20050808,000000,33.4894,33.5611,33.076,33.2106,203707.28124335,0
+RGA.US,D,20050809,000000,33.1899,33.3196,33.0918,33.1713,259281.40530514,0
+RGA.US,D,20050810,000000,34.4879,34.6254,33.6848,33.7712,506121.45061514,0
+RGA.US,D,20050811,000000,34.4074,34.4702,33.9676,34.1463,453503.1044253,0
+RGA.US,D,20050812,000000,34.1069,34.2336,33.6848,33.7967,236610.93532791,0
+RGA.US,D,20050815,000000,33.6749,34.3799,33.6749,34.2336,237469.55722525,0
+RGA.US,D,20050816,000000,34.0825,34.4879,34.0648,34.4231,364649.48822425,0
+RGA.US,D,20050817,000000,34.3711,34.5694,34.2031,34.4133,310918.90584001,0
+RGA.US,D,20050818,000000,34.2945,34.7825,34.2248,34.7726,356880.13136441,0
+RGA.US,D,20050819,000000,34.8109,34.965,34.7825,34.9346,395207.46469368,0
+RGA.US,D,20050822,000000,34.9169,35.2115,34.8915,35.1035,420349.91016892,0
+RGA.US,D,20050823,000000,35.1035,35.2743,34.8678,34.9002,451527.15367699,0
+RGA.US,D,20050824,000000,34.8835,35.0564,34.6342,34.6882,238333.27177914,0
+RGA.US,D,20050825,000000,34.6882,34.7658,34.6509,34.7049,234269.33183804,0
+RGA.US,D,20050826,000000,34.7049,34.7225,34.4968,34.6882,135923.00379461,0
+RGA.US,D,20050829,000000,34.5262,34.7726,34.4074,34.7726,181771.17234321,0
+RGA.US,D,20050830,000000,34.8521,34.8521,34.4231,34.7137,177085.92830084,0
+RGA.US,D,20050831,000000,34.6342,34.8344,34.3269,34.8207,341601.1431297,0
+RGA.US,D,20050901,000000,34.8915,34.972,34.7049,34.8109,182018.6754524,0
+RGA.US,D,20050902,000000,34.8521,34.8835,34.5193,34.6254,261871.53043552,0
+RGA.US,D,20050906,000000,34.6636,34.9346,34.5262,34.9346,145785.44250382,0
+RGA.US,D,20050907,000000,34.8109,35.291,34.7049,35.2439,189904.14488198,0
+RGA.US,D,20050908,000000,35.238,35.3077,35.125,35.2655,118058.98308608,0
+RGA.US,D,20050909,000000,35.2655,35.5993,34.9984,35.5915,173513.93898417,0
+RGA.US,D,20050912,000000,35.5915,35.7044,35.3724,35.6062,120767.25784883,0
+RGA.US,D,20050913,000000,35.3371,35.6062,35.3371,35.5001,124095.81818155,0
+RGA.US,D,20050914,000000,35.4619,35.5001,35.1761,35.2989,383627.78218983,0
+RGA.US,D,20050915,000000,35.2743,35.4619,35.2439,35.3881,168091.27827079,0
+RGA.US,D,20050916,000000,35.3961,35.8104,35.3961,35.7191,214427.32331857,0
+RGA.US,D,20050919,000000,35.7289,35.9213,35.6317,35.9007,159836.08197437,0
+RGA.US,D,20050920,000000,35.9007,36.0853,35.8291,35.9213,274686.69142274,0
+RGA.US,D,20050921,000000,35.9478,35.9645,35.1761,35.4462,342959.86390199,0
+RGA.US,D,20050922,000000,35.4462,35.5836,35.1948,35.2822,328667.83251012,0
+RGA.US,D,20050923,000000,35.2989,36.0372,35.2989,35.6258,265323.33305717,0
+RGA.US,D,20050926,000000,35.7044,35.9213,35.1948,35.5344,335810.79261211,0
+RGA.US,D,20050927,000000,35.6975,36.1019,35.6563,36.045,289230.30004906,0
+RGA.US,D,20050928,000000,36.045,36.0676,35.9066,35.991,182018.6754524,0
+RGA.US,D,20050929,000000,35.9478,36.3534,35.9301,36.3287,93413.580891859,0
+RGA.US,D,20050930,000000,36.2071,36.313,35.9979,36.2729,85894.782735158,0
+RGA.US,D,20051003,000000,36.313,36.8717,36.2729,36.856,176838.42519163,0
+RGA.US,D,20051004,000000,36.856,36.856,36.5978,36.7167,257312.58427603,0
+RGA.US,D,20051005,000000,36.6803,36.8403,36.3621,36.5251,137282.74309821,0
+RGA.US,D,20051006,000000,36.4731,36.532,36.2315,36.4191,272348.1435268,0
+RGA.US,D,20051007,000000,36.4191,36.4662,36.2649,36.2816,178193.07183867,0
+RGA.US,D,20051010,000000,36.313,36.532,36.1108,36.2228,113375.77610633,0
+RGA.US,D,20051011,000000,36.1442,36.1442,35.3724,35.3961,247083.47429394,0
+RGA.US,D,20051012,000000,35.2576,35.3548,34.9503,35.0662,380792.19101287,0
+RGA.US,D,20051013,000000,34.9817,35.0318,34.7225,34.8835,163160.56818183,0
+RGA.US,D,20051014,000000,34.8424,34.9573,34.6882,34.8915,327556.61484702,0
+RGA.US,D,20051017,000000,34.9346,35.0956,34.8109,35.074,377342.42545384,0
+RGA.US,D,20051018,000000,35.074,35.1948,34.8521,35.0475,254474.95603644,0
+RGA.US,D,20051019,000000,35.0564,35.074,34.7726,34.8915,380053.75581054,0
+RGA.US,D,20051020,000000,34.8109,34.8758,34.4702,34.6254,384241.9565719,0
+RGA.US,D,20051021,000000,34.6254,35.0888,34.6254,34.9002,230817.52921638,0
+RGA.US,D,20051024,000000,34.8915,35.125,34.7304,35.0564,464470.64960972,0
+RGA.US,D,20051025,000000,36.1108,36.5889,35.5836,35.9134,756285.98213259,0
+RGA.US,D,20051026,000000,36.0283,36.9787,35.6975,36.5251,280480.09753426,0
+RGA.US,D,20051027,000000,36.6302,36.9129,36.4662,36.5547,227363.6895321,0
+RGA.US,D,20051028,000000,36.7167,36.7588,36.313,36.4917,168091.27827079,0
+RGA.US,D,20051031,000000,36.5163,37.3783,36.5163,37.124,269021.62025671,0
+RGA.US,D,20051101,000000,37.124,37.124,36.6538,36.9395,220834.90381218,0
+RGA.US,D,20051102,000000,36.9218,37.1662,36.8815,37.1328,157369.19913293,0
+RGA.US,D,20051103,000000,37.124,37.3518,36.964,37.2458,209000.58847992,0
+RGA.US,D,20051104,000000,37.2458,37.3086,36.9719,37.1083,231432.72212977,0
+RGA.US,D,20051107,000000,37.3086,37.3704,36.9218,37.0671,162668.61755738,0
+RGA.US,D,20051108,000000,37.0671,37.1083,36.7815,36.964,148743.25743839,0
+RGA.US,D,20051109,000000,36.964,37.2939,36.7029,36.7676,152313.20969242,0
+RGA.US,D,20051110,000000,36.8,36.9944,36.7167,36.8344,247823.9465589,0
+RGA.US,D,20051111,000000,36.8089,37.0907,36.7097,37.0671,136789.77394244,0
+RGA.US,D,20051114,000000,37.124,37.7082,37.124,37.6758,144059.03192733,0
+RGA.US,D,20051115,000000,37.6758,37.8359,37.4117,37.6837,269388.29152959,0
+RGA.US,D,20051116,000000,37.7416,37.8212,37.5138,37.6443,259527.88988302,0
+RGA.US,D,20051117,000000,37.7328,37.8152,37.3607,37.6837,238580.77488833,0
+RGA.US,D,20051118,000000,37.8359,38.2443,37.7416,38.1215,426021.09252282,0
+RGA.US,D,20051121,000000,38.1058,38.1058,37.5531,38.044,308820.73133407,0
+RGA.US,D,20051122,000000,38.0518,38.3268,37.8721,38.2678,264086.83604251,0
+RGA.US,D,20051123,000000,38.3484,38.7647,38.261,38.746,226502.01204083,0
+RGA.US,D,20051125,000000,38.746,38.7882,38.584,38.7057,57798.5964506,0
+RGA.US,D,20051128,000000,38.6684,38.8608,38.3444,38.422,217388.19384709,0
+RGA.US,D,20051129,000000,38.5035,38.686,38.4878,38.5221,156139.83183747,0
+RGA.US,D,20051130,000000,38.5624,38.6164,38.2276,38.3651,361074.44331366,0
+RGA.US,D,20051201,000000,38.5683,38.8608,38.0518,38.1628,383134.81303406,0
+RGA.US,D,20051202,000000,38.2521,38.3179,38.0814,38.1362,222437.05356841,0
+RGA.US,D,20051205,000000,38.1215,38.207,37.6837,37.8152,183861.19859863,0
+RGA.US,D,20051206,000000,37.9361,38.6684,37.9361,38.4073,382392.30370647,0
+RGA.US,D,20051207,000000,38.422,38.422,38.0901,38.2207,182135.80655346,0
+RGA.US,D,20051208,000000,38.2276,38.2443,37.9575,38.2138,150960.60010802,0
+RGA.US,D,20051209,000000,38.2207,38.3749,38.0518,38.3444,354789.08657768,0
+RGA.US,D,20051212,000000,38.3484,38.5771,38.3444,38.5035,219971.18925828,0
+RGA.US,D,20051213,000000,38.5447,38.6164,38.3808,38.5123,285901.73971634,0
+RGA.US,D,20051214,000000,38.5928,39.0307,38.5447,39.0307,335198.65529266,0
+RGA.US,D,20051215,000000,39.0307,39.1151,38.686,38.8266,300567.57210031,0
+RGA.US,D,20051216,000000,38.9109,38.9738,38.7548,38.8266,154291.19750335,0
+RGA.US,D,20051219,000000,38.8266,38.8266,38.2276,38.2276,230446.78381825,0
+RGA.US,D,20051220,000000,38.2276,38.5035,38.0597,38.1805,217509.3990734,0
+RGA.US,D,20051221,000000,38.1971,38.5123,38.1452,38.3808,231925.69128554,0
+RGA.US,D,20051222,000000,38.3808,38.6242,38.1805,38.3444,226012.09847901,0
+RGA.US,D,20051223,000000,38.3356,38.4564,38.2767,38.422,103884.08279526,0
+RGA.US,D,20051227,000000,38.4073,38.7804,38.3444,38.3484,111890.75745116,0
+RGA.US,D,20051228,000000,38.3582,38.6419,38.3484,38.422,80099.339561,0
+RGA.US,D,20051229,000000,38.422,38.7882,38.422,38.746,135435.12729541,0
+RGA.US,D,20051230,000000,38.7303,38.7882,38.6508,38.7548,130997.38636224,0
+RGA.US,D,20060103,000000,38.7234,38.8697,38.691,38.7548,195207.63743169,0
+RGA.US,D,20060104,000000,38.7882,38.9522,38.7882,38.8785,212826.19209366,0
+RGA.US,D,20060105,000000,38.8785,38.8785,38.4633,38.5624,186456.41638558,0
+RGA.US,D,20060106,000000,38.6419,38.9669,38.584,38.9522,118549.91517921,0
+RGA.US,D,20060109,000000,38.9522,39.1563,38.8128,39.0975,335070.32034716,0
+RGA.US,D,20060110,000000,39.071,39.071,38.8854,38.9522,178567.89136207,0
+RGA.US,D,20060111,000000,38.9188,38.9993,38.8608,38.9738,204443.67938306,0
+RGA.US,D,20060112,000000,38.9109,38.9345,38.6684,38.7882,81458.06033329,0
+RGA.US,D,20060113,000000,38.7882,38.8266,38.5624,38.7647,84048.185463674,0
+RGA.US,D,20060117,000000,38.7647,38.7647,38.5123,38.691,203583.0204231,0
+RGA.US,D,20060118,000000,38.6242,38.6242,38.4407,38.5536,143194.29884212,0
+RGA.US,D,20060119,000000,38.5447,38.7647,38.3484,38.7647,198159.3411784,0
+RGA.US,D,20060120,000000,38.7234,38.7234,38.3749,38.5035,186825.12472109,0
+RGA.US,D,20060123,000000,38.5624,38.9345,38.5123,38.584,146402.67247983,0
+RGA.US,D,20060124,000000,38.5683,38.7303,38.4484,38.686,293791.28327119,0
+RGA.US,D,20060125,000000,38.6684,39.0229,38.6242,38.9522,288367.60402648,0
+RGA.US,D,20060126,000000,39.0307,39.2908,38.8854,38.9433,324475.55762349,0
+RGA.US,D,20060127,000000,38.9522,39.3332,38.9522,39.231,337045.25256415,0
+RGA.US,D,20060130,000000,39.231,39.5923,39.1702,39.1927,420720.65556706,0
+RGA.US,D,20060131,000000,39.88,39.88,39.2408,39.3556,808288.11687772,0
+RGA.US,D,20060201,000000,39.3399,39.4775,39.2497,39.3399,493184.0658703,0
+RGA.US,D,20060202,000000,39.2497,39.3262,38.6242,38.9522,381655.90556676,0
+RGA.US,D,20060203,000000,38.9522,38.9924,38.6508,38.6586,254110.32182619,0
+RGA.US,D,20060206,000000,38.7057,38.7971,38.6341,38.7971,214920.29247434,0
+RGA.US,D,20060207,000000,38.6773,38.8942,38.6586,38.8608,264463.69262852,0
+RGA.US,D,20060208,000000,38.8608,38.9924,38.7882,38.8608,142211.41612453,0
+RGA.US,D,20060209,000000,38.8049,38.9109,38.6419,38.746,191749.72362215,0
+RGA.US,D,20060210,000000,38.6684,38.7882,38.5221,38.5683,223673.55058308,0
+RGA.US,D,20060213,000000,38.5447,38.5447,37.6139,37.7495,548142.99701869,0
+RGA.US,D,20060214,000000,37.774,38.3356,37.774,38.1539,508217.58805844,0
+RGA.US,D,20060215,000000,38.0981,38.261,37.9134,38.0744,213810.09334255,0
+RGA.US,D,20060216,000000,38.1362,38.7725,38.0176,38.5123,211838.21671951,0
+RGA.US,D,20060217,000000,38.5536,38.7725,38.5369,38.5536,160081.54802094,0
+RGA.US,D,20060221,000000,38.5536,38.7057,38.4957,38.528,424539.12946159,0
+RGA.US,D,20060222,000000,38.5221,38.9021,38.5123,38.8785,242151.74567368,0
+RGA.US,D,20060223,000000,38.8697,38.8697,38.5221,38.5447,221575.37607714,0
+RGA.US,D,20060224,000000,38.528,38.5447,38.0744,38.1805,200749.46630877,0
+RGA.US,D,20060227,000000,38.1805,38.2207,38.0096,38.0176,241168.8629561,0
+RGA.US,D,20060228,000000,37.9742,38.044,37.3086,37.5138,351092.83644077,0
+RGA.US,D,20060301,000000,37.4736,37.6513,37.3518,37.5138,302909.17559017,0
+RGA.US,D,20060302,000000,37.4656,37.8055,37.4491,37.6925,297236.97470496,0
+RGA.US,D,20060303,000000,37.5718,37.6052,37.2998,37.3155,158356.15597577,0
+RGA.US,D,20060306,000000,37.3155,37.4175,37.0759,37.1083,144673.2063094,0
+RGA.US,D,20060307,000000,37.1328,37.3086,36.964,37.2703,105118.54274729,0
+RGA.US,D,20060308,000000,37.3253,38.0009,37.3253,37.9065,212450.35403895,0
+RGA.US,D,20060309,000000,37.9361,38.0352,37.287,37.5452,184731.02434041,0
+RGA.US,D,20060310,000000,37.5718,37.8555,37.3253,37.5285,55949.962116489,0
+RGA.US,D,20060313,000000,37.6052,38.3444,37.6052,38.0597,230446.78381825,0
+RGA.US,D,20060314,000000,38.0981,38.4564,38.0352,38.3808,107214.6801906,0
+RGA.US,D,20060315,000000,38.4132,38.5221,38.2678,38.2924,262488.76041154,0
+RGA.US,D,20060316,000000,38.3651,38.5771,38.2276,38.2855,127670.86309215,0
+RGA.US,D,20060317,000000,38.3444,38.7647,38.3444,38.5683,160451.27488776,0
+RGA.US,D,20060320,000000,38.5447,38.8697,38.5447,38.746,203335.5173139,0
+RGA.US,D,20060321,000000,38.746,38.8785,38.5997,38.7057,351589.87972179,0
+RGA.US,D,20060322,000000,38.7057,38.7057,38.3582,38.3749,141841.6892577,0
+RGA.US,D,20060323,000000,38.4633,38.7303,38.3179,38.422,171787.52840768,0
+RGA.US,D,20060324,000000,38.5035,38.7391,37.9665,37.9665,484068.21061393,0
+RGA.US,D,20060327,000000,38.0176,38.0597,37.8359,37.9291,178688.07805706,0
+RGA.US,D,20060328,000000,37.8633,37.9428,37.7161,37.7249,169447.96198044,0
+RGA.US,D,20060329,000000,37.8456,38.3356,37.7328,38.2767,368839.72604824,0
+RGA.US,D,20060330,000000,38.3484,38.5997,38.2924,38.2924,169323.70116019,0
+RGA.US,D,20060331,000000,38.4132,38.4957,38.2276,38.3749,268155.86864018,0
+RGA.US,D,20060403,000000,38.4957,38.6242,37.9919,38.0009,193357.98456627,0
+RGA.US,D,20060404,000000,38.0009,38.2344,37.8212,37.9919,263600.99660595,0
+RGA.US,D,20060405,000000,37.9134,38.0981,37.8456,38.0253,157119.65896111,0
+RGA.US,D,20060406,000000,38.0597,38.3091,38.0176,38.1058,170430.84469803,0
+RGA.US,D,20060407,000000,38.1893,38.3896,38.0981,38.1539,158602.64055365,0
+RGA.US,D,20060410,000000,38.207,38.3896,37.9291,38.3268,145172.28665305,0
+RGA.US,D,20060411,000000,38.4407,38.5221,37.9742,38.044,123360.43857316,0
+RGA.US,D,20060412,000000,38.044,38.2207,37.9204,38.044,171296.59631456,0
+RGA.US,D,20060413,000000,38.044,38.1362,37.8888,37.9498,52861.775173774,0
+RGA.US,D,20060417,000000,37.9742,38.2138,37.9065,38.0981,111773.62635009,0
+RGA.US,D,20060418,000000,38.1805,38.6242,38.1362,38.6242,142333.63988215,0
+RGA.US,D,20060419,000000,38.6684,38.9738,38.3651,38.9188,126316.21644511,0
+RGA.US,D,20060420,000000,38.9188,38.9188,38.3356,38.4407,183004.61376392,0
+RGA.US,D,20060421,000000,38.4799,38.686,38.2443,38.5771,156261.03706378,0
+RGA.US,D,20060424,000000,38.584,38.7882,38.3012,38.7882,220957.1275698,0
+RGA.US,D,20060425,000000,38.9109,39.071,38.7136,38.746,336794.69386101,0
+RGA.US,D,20060426,000000,38.7882,39.231,38.6773,39.071,397921.85064432,0
+RGA.US,D,20060427,000000,39.1927,39.231,38.8697,38.9433,231304.38718426,0
+RGA.US,D,20060428,000000,38.9345,39.0386,38.852,39.0307,163654.55586891,0
+RGA.US,D,20060501,000000,39.1563,39.3489,38.9993,39.1927,334701.61201164,0
+RGA.US,D,20060502,000000,39.1927,39.1927,38.7234,39.0052,201363.64069085,0
+RGA.US,D,20060503,000000,38.9345,39.0523,38.7548,39.0052,154659.90583886,0
+RGA.US,D,20060504,000000,39.0464,39.5167,38.852,39.3556,261008.83441293,0
+RGA.US,D,20060505,000000,39.4361,39.8446,39.3556,39.8348,337658.40841491,0
+RGA.US,D,20060508,000000,39.8446,39.8446,39.5344,39.6011,147878.52435318,0
+RGA.US,D,20060509,000000,39.5167,39.5344,39.2064,39.3175,221083.42545269,0
+RGA.US,D,20060510,000000,39.3262,39.4775,39.1927,39.4361,100064.59036941,0
+RGA.US,D,20060511,000000,39.397,39.4361,38.8697,38.9021,390773.79788576,0
+RGA.US,D,20060512,000000,39.6787,39.7926,39.397,39.5442,548268.27637027,0
+RGA.US,D,20060515,000000,39.5167,39.7062,39.4695,39.4775,218985.25094675,0
+RGA.US,D,20060516,000000,39.4853,39.6473,39.4441,39.5256,200988.82116746,0
+RGA.US,D,20060517,000000,39.4853,39.5344,39.1318,39.2497,152815.34563001,0
+RGA.US,D,20060518,000000,39.2684,39.3095,38.9924,38.9924,87986.846053211,0
+RGA.US,D,20060519,000000,39.071,39.3095,39.0307,39.1397,135803.83563093,0
+RGA.US,D,20060522,000000,39.1151,39.1563,38.8266,38.9109,179551.79261096,0
+RGA.US,D,20060523,000000,38.9924,39.0523,38.5447,38.5447,179057.80492388,0
+RGA.US,D,20060524,000000,38.5369,38.5369,38.0814,38.261,483443.85091872,0
+RGA.US,D,20060525,000000,38.3808,38.5447,38.1893,38.3444,252627.34023364,0
+RGA.US,D,20060526,000000,38.422,38.5447,38.2443,38.3356,194463.09104148,0
+RGA.US,D,20060530,000000,38.3444,38.4132,38.0667,38.0901,161685.7348398,0
+RGA.US,D,20060531,000000,38.1362,38.584,38.1362,38.5035,268892.26677989,0
+RGA.US,D,20060601,000000,38.5123,38.852,38.4318,38.5771,142211.41612453,0
+RGA.US,D,20060602,000000,38.6075,39.0798,38.584,38.9109,439082.73808792,0
+RGA.US,D,20060605,000000,38.9188,38.9836,38.6508,38.7057,228848.70818728,0
+RGA.US,D,20060606,000000,38.7057,38.9109,38.1452,38.6341,185097.69561329,0
+RGA.US,D,20060607,000000,38.5624,39.0464,38.4799,38.7725,263964.61228488,0
+RGA.US,D,20060608,000000,38.7725,39.0877,38.6242,38.9109,158970.33035785,0
+RGA.US,D,20060609,000000,38.9266,39.013,38.691,38.7057,126686.96184324,0
+RGA.US,D,20060612,000000,38.7234,38.7234,38.3484,38.5369,307592.38256992,0
+RGA.US,D,20060613,000000,38.4633,38.8266,38.3012,38.3444,219727.76027434,0
+RGA.US,D,20060614,000000,38.4073,38.4633,38.1138,38.3651,238704.01717728,0
+RGA.US,D,20060615,000000,38.4484,39.177,38.4484,39.0877,155026.57711174,0
+RGA.US,D,20060616,000000,39.0877,39.1859,38.7136,38.7647,104255.84672471,0
+RGA.US,D,20060619,000000,38.8608,38.9522,38.207,38.5035,280728.61917477,0
+RGA.US,D,20060620,000000,38.4799,38.5447,38.1452,38.1539,205920.54978772,0
+RGA.US,D,20060621,000000,38.2344,38.3012,38.0667,38.2138,204566.921672,0
+RGA.US,D,20060622,000000,38.2138,38.4318,38.0253,38.2521,362432.14555464,0
+RGA.US,D,20060623,000000,38.4318,38.7136,38.0352,38.5447,213072.67667153,0
+RGA.US,D,20060626,000000,38.6684,39.3332,38.6684,39.231,284423.85078038,0
+RGA.US,D,20060627,000000,39.3175,39.5697,39.0307,39.177,174005.88960862,0
+RGA.US,D,20060628,000000,39.2741,39.4204,39.0052,39.0975,117440.73457874,0
+RGA.US,D,20060629,000000,39.1397,39.2741,38.8442,39.0877,210729.03611904,0
+RGA.US,D,20060630,000000,39.2741,39.88,39.071,39.88,440557.57142995,0
+RGA.US,D,20060703,000000,39.88,39.88,39.6011,39.7632,142583.18005398,0
+RGA.US,D,20060705,000000,39.7632,39.7632,39.3399,39.3489,158970.33035785,0
+RGA.US,D,20060706,000000,39.4361,39.6237,39.4204,39.5766,165377.91085146,0
+RGA.US,D,20060707,000000,39.5766,39.7151,39.4695,39.5697,114852.64651099,0
+RGA.US,D,20060710,000000,39.6473,39.8584,39.6404,39.8103,144800.5227236,0
+RGA.US,D,20060711,000000,39.8103,39.9497,39.6237,39.9261,280480.09753426,0
+RGA.US,D,20060712,000000,39.9654,40.1529,39.7151,39.8446,673103.54828544,0
+RGA.US,D,20060713,000000,39.8446,39.8525,39.4047,39.6964,475065.41233337,0
+RGA.US,D,20060714,000000,39.7062,39.7553,39.389,39.553,255218.48389534,0
+RGA.US,D,20060717,000000,39.5609,39.7189,39.397,39.6159,383627.78218983,0
+RGA.US,D,20060718,000000,39.6964,39.8525,39.6473,39.8024,877296.66896537,0
+RGA.US,D,20060719,000000,39.7632,40.0036,39.7632,39.8446,312270.49689311,0
+RGA.US,D,20060720,000000,39.9173,40.1676,39.7553,39.8525,356511.4230289,0
+RGA.US,D,20060721,000000,39.8446,39.8525,39.5609,39.6718,266924.46428209,0
+RGA.US,D,20060724,000000,39.6718,39.7189,39.0052,39.397,455841.65232125,0
+RGA.US,D,20060725,000000,39.5167,39.9742,39.5167,39.9654,463362.48754056,0
+RGA.US,D,20060726,000000,39.7632,40.0841,39.6885,39.8348,273209.82101808,0
+RGA.US,D,20060727,000000,39.9654,40.201,39.3556,39.4695,378082.8977188,0
+RGA.US,D,20060728,000000,39.5167,40.0931,39.5167,39.9654,184110.73877045,0
+RGA.US,D,20060731,000000,39.9654,40.2491,39.501,40.2246,512650.23633506,0
+RGA.US,D,20060801,000000,40.2246,40.9148,40.2246,40.8814,434767.22091236,0
+RGA.US,D,20060802,000000,40.8814,41.0866,40.6545,41.0522,486278.42356436,0
+RGA.US,D,20060803,000000,40.3189,41.2054,40.3189,41.0188,334206.60579325,0
+RGA.US,D,20060804,000000,41.1269,41.547,40.9776,41.1269,518198.17640002,0
+RGA.US,D,20060807,000000,40.9845,41.1436,40.8176,40.9226,317454.82127913,0
+RGA.US,D,20060808,000000,40.9609,41.0866,40.8176,40.9089,319296.32589404,0
+RGA.US,D,20060809,000000,40.9943,41.173,40.7126,40.8176,252875.86187416,0
+RGA.US,D,20060810,000000,40.7361,40.8814,40.6378,40.7557,244372.14393724,0
+RGA.US,D,20060811,000000,40.7636,41.1809,40.7636,40.9697,224529.11688646,0
+RGA.US,D,20060814,000000,41.1809,41.2545,40.6712,40.8255,192986.22063681,0
+RGA.US,D,20060815,000000,41.1897,41.3045,40.8716,41.0444,130624.60390147,0
+RGA.US,D,20060816,000000,41.1436,41.556,41.1436,41.4578,194092.34564334,0
+RGA.US,D,20060817,000000,41.4578,41.7169,41.4578,41.5393,118921.67910866,0
+RGA.US,D,20060818,000000,41.6571,41.9948,41.6521,41.9859,215168.81411484,0
+RGA.US,D,20060821,000000,41.9948,42.1136,41.5961,41.6295,204691.18249225,0
+RGA.US,D,20060822,000000,41.6295,41.6295,41.0522,41.1985,268648.83779594,0
+RGA.US,D,20060823,000000,41.1985,41.2211,40.7734,40.8814,180656.89908618,0
+RGA.US,D,20060824,000000,40.9148,41.1661,40.8529,41.0768,237095.75623316,0
+RGA.US,D,20060825,000000,41.118,41.9123,41.118,41.4989,204939.70413276,0
+RGA.US,D,20060828,000000,41.5323,41.7915,41.4989,41.6423,289107.05776011,0
+RGA.US,D,20060829,000000,41.6295,41.8702,41.6217,41.7523,147511.8530803,0
+RGA.US,D,20060830,000000,41.7915,41.929,41.7827,41.8378,98831.148948686,0
+RGA.US,D,20060831,000000,41.8378,42.1057,41.7346,41.936,188794.96428152,0
+RGA.US,D,20060901,000000,41.9535,42.0831,41.823,41.8702,135923.00379461,0
+RGA.US,D,20060905,000000,41.9535,41.9859,41.2791,41.4077,398660.28584665,0
+RGA.US,D,20060906,000000,41.4077,41.6295,41.391,41.547,263841.36999594,0
+RGA.US,D,20060907,000000,41.556,41.7081,41.4745,41.5961,240921.3598469,0
+RGA.US,D,20060908,000000,41.6295,41.7768,41.4411,41.6914,112267.61403717,0
+RGA.US,D,20060911,000000,41.7081,42.364,41.7081,42.3404,279121.37676198,0
+RGA.US,D,20060912,000000,42.3992,43.0315,42.3992,42.9668,320531.8043774,0
+RGA.US,D,20060913,000000,43.0315,43.0395,42.471,42.8028,198778.60821703,0
+RGA.US,D,20060914,000000,42.7645,42.8696,42.4248,42.741,126933.44642113,0
+RGA.US,D,20060915,000000,42.7645,42.8392,42.4503,42.4788,154409.34713573,0
+RGA.US,D,20060918,000000,42.4788,42.4887,42.1705,42.4788,232177.26851999,0
+RGA.US,D,20060919,000000,42.4788,42.4788,42.1627,42.415,266431.49512633,0
+RGA.US,D,20060920,000000,42.4062,42.5456,42.1627,42.3571,274317.98308722,0
+RGA.US,D,20060921,000000,42.364,42.4788,42.1214,42.1892,105609.47484044,0
+RGA.US,D,20060922,000000,42.2314,42.5053,42.09,42.4062,227241.46577447,0
+RGA.US,D,20060925,000000,42.3571,42.7066,42.3493,42.684,125326.20400832,0
+RGA.US,D,20060926,000000,42.7233,42.7233,42.3404,42.4582,99325.136635763,0
+RGA.US,D,20060927,000000,42.4582,42.5593,42.2776,42.3571,99203.931409449,0
+RGA.US,D,20060928,000000,42.4425,42.8028,42.3571,42.8028,125817.13610147,0
+RGA.US,D,20060929,000000,42.8028,42.8392,42.1057,42.1381,174377.65353807,0
+RGA.US,D,20061002,000000,42.2363,42.7135,42.1548,42.5682,164395.02813387,0
+RGA.US,D,20061003,000000,42.5829,42.684,42.5525,42.6281,176590.92208245,0
+RGA.US,D,20061004,000000,42.6281,42.9256,42.6281,42.9256,88235.36769372,0
+RGA.US,D,20061005,000000,42.9256,43.0001,42.6281,43.0001,117933.70373451,0
+RGA.US,D,20061006,000000,42.9117,43.0395,42.7645,42.9668,106104.48105883,0
+RGA.US,D,20061009,000000,42.9256,42.9914,42.7488,42.9589,96736.030036693,0
+RGA.US,D,20061010,000000,42.9668,42.9668,42.7724,42.8696,80347.861201509,0
+RGA.US,D,20061011,000000,42.8696,43.0719,42.8028,43.0453,137775.71225397,0
+RGA.US,D,20061012,000000,43.1711,43.4459,43.1711,43.438,140485.00554805,0
+RGA.US,D,20061013,000000,43.5441,44.1783,43.2927,44.0773,187684.76514973,0
+RGA.US,D,20061016,000000,44.143,44.4847,44.143,44.3609,132109.62255663,0
+RGA.US,D,20061017,000000,44.2647,44.307,44.0624,44.2235,138023.21536317,0
+RGA.US,D,20061018,000000,44.2647,44.3952,44.1852,44.248,225393.84997168,0
+RGA.US,D,20061019,000000,44.2903,44.307,43.9564,44.0477,224040.22185596,0
+RGA.US,D,20061020,000000,44.143,44.3452,44.0703,44.2323,153673.96752734,0
+RGA.US,D,20061023,000000,44.2323,44.6387,44.2323,44.4934,112880.76988794,0
+RGA.US,D,20061024,000000,45.0344,47.594,44.9706,46.7496,635391.40786957,0
+RGA.US,D,20061025,000000,46.5475,46.5552,45.9289,46.0526,658931.70358858,0
+RGA.US,D,20061026,000000,46.187,46.3363,45.6137,46.1469,543584.05085919,0
+RGA.US,D,20061027,000000,46.2126,46.4993,46.0761,46.2961,414437.3358937,0
+RGA.US,D,20061030,000000,46.3766,46.4375,46.1292,46.2617,319177.15773036,0
+RGA.US,D,20061031,000000,45.9691,45.978,45.5469,45.7649,809891.28516527,0
+RGA.US,D,20061101,000000,45.6854,45.8965,45.2014,45.5214,443145.65949772,0
+RGA.US,D,20061102,000000,45.4429,45.7913,45.3957,45.7099,211471.54544662,0
+RGA.US,D,20061103,000000,45.6451,45.9289,45.4193,45.5646,214920.29247434,0
+RGA.US,D,20061106,000000,45.4891,45.9927,45.4891,45.8247,221326.85443663,0
+RGA.US,D,20061107,000000,45.808,46.1154,45.5803,45.9603,166488.10998324,0
+RGA.US,D,20061108,000000,45.9603,46.1556,45.8876,46.084,252875.86187416,0
+RGA.US,D,20061109,000000,46.0928,46.2705,45.6383,45.652,185344.18019117,0
+RGA.US,D,20061110,000000,45.6451,45.8003,45.3605,45.5646,271111.64651214,0
+RGA.US,D,20061113,000000,45.5715,46.0438,45.4429,45.7246,263964.61228488,0
+RGA.US,D,20061114,000000,45.7325,45.8719,45.4674,45.7325,120767.25784883,0
+RGA.US,D,20061115,000000,45.7325,46.187,45.7325,45.9927,265566.76204112,0
+RGA.US,D,20061116,000000,45.9848,46.1292,45.6451,45.6922,145536.92086331,0
+RGA.US,D,20061117,000000,45.6765,45.808,45.5558,45.5646,152439.5075753,0
+RGA.US,D,20061120,000000,45.6059,45.7188,45.2867,45.4429,214427.32331857,0
+RGA.US,D,20061121,000000,45.435,45.4487,44.8489,45.001,251272.69358661,0
+RGA.US,D,20061122,000000,44.9589,45.2947,44.9589,45.1857,185344.18019117,0
+RGA.US,D,20061124,000000,45.1414,45.3702,45.0521,45.2014,44976.305744191,0
+RGA.US,D,20061127,000000,45.2014,45.3702,44.7439,44.7998,149728.17721861,0
+RGA.US,D,20061128,000000,44.6967,45.0521,44.6967,44.9078,222437.05356841,0
+RGA.US,D,20061129,000000,44.8714,45.0678,44.7134,44.7517,210237.08549459,0
+RGA.US,D,20061130,000000,44.791,45.0256,44.7212,44.7694,553814.1793726,0
+RGA.US,D,20061201,000000,44.7841,44.7998,44.3609,44.7517,174254.41124913,0
+RGA.US,D,20061204,000000,44.3452,44.8813,44.3452,44.6878,148005.84076738,0
+RGA.US,D,20061205,000000,44.7517,45.3702,44.7517,45.279,174377.65353807,0
+RGA.US,D,20061206,000000,45.4272,45.6451,45.3348,45.4429,198035.08035813,0
+RGA.US,D,20061207,000000,45.4046,45.4968,45.0433,45.1581,125817.13610147,0
+RGA.US,D,20061208,000000,45.0521,45.2553,44.9942,45.1012,55331.713609158,0
+RGA.US,D,20061211,000000,45.1012,45.1189,44.9422,45.0678,190518.31926405,0
+RGA.US,D,20061212,000000,44.9863,45.2014,44.7134,44.8567,111524.08617827,0
+RGA.US,D,20061213,000000,44.8567,45.0344,44.3452,44.47,140859.82507143,0
+RGA.US,D,20061214,000000,44.5101,44.9343,44.4787,44.8165,147390.64785399,0
+RGA.US,D,20061215,000000,44.7379,45.0256,44.5976,44.7517,386212.81466363,0
+RGA.US,D,20061218,000000,44.8312,45.3525,44.7762,44.8714,116210.34875196,0
+RGA.US,D,20061219,000000,44.9177,44.9589,44.2647,44.4934,178076.95926892,0
+RGA.US,D,20061220,000000,44.5495,44.5495,44.2412,44.2824,190518.31926405,0
+RGA.US,D,20061221,000000,44.2647,44.791,44.2412,44.461,257185.26786182,0
+RGA.US,D,20061222,000000,44.47,44.5101,44.0624,44.143,106843.93479246,0
+RGA.US,D,20061226,000000,44.143,44.3384,43.9329,44.1351,176838.42519163,0
+RGA.US,D,20061227,000000,44.143,44.3247,43.9888,44.087,154291.19750335,0
+RGA.US,D,20061228,000000,44.087,44.5101,44.087,44.1999,179183.08427546,0
+RGA.US,D,20061229,000000,44.5101,46.3363,44.5101,45.2014,603847.49308861,0
+RGA.US,D,20070103,000000,45.3605,45.9691,45.3605,45.6854,389786.84104292,0
+RGA.US,D,20070104,000000,45.6059,45.7589,45.379,45.4429,136051.33874011,0
+RGA.US,D,20070105,000000,45.598,45.598,45.1247,45.271,170064.17342515,0
+RGA.US,D,20070108,000000,45.3191,45.3605,44.8714,45.1189,150463.55682699,0
+RGA.US,D,20070109,000000,45.1581,45.1581,44.3247,44.5887,152313.20969242,0
+RGA.US,D,20070110,000000,44.5887,44.8312,44.2235,44.7517,140241.57656411,0
+RGA.US,D,20070111,000000,44.6487,45.1935,44.4934,44.8714,124715.08522019,0
+RGA.US,D,20070112,000000,44.9177,45.1326,44.5887,44.7281,87619.156249016,0
+RGA.US,D,20070116,000000,44.7517,45.2219,44.6878,44.7517,58534.994590304,0
+RGA.US,D,20070117,000000,44.6143,44.6487,43.9643,44.3324,117195.26853219,0
+RGA.US,D,20070118,000000,44.4276,44.4934,43.8789,44.0232,164272.80437624,0
+RGA.US,D,20070119,000000,44.0399,44.5976,43.9977,44.4276,149609.00905492,0
+RGA.US,D,20070122,000000,44.5495,44.6554,43.3899,43.6001,197788.59578025,0
+RGA.US,D,20070123,000000,43.6834,44.4356,43.6834,44.1852,129520.51595757,0
+RGA.US,D,20070124,000000,44.307,45.0256,44.2412,44.9589,205553.87851484,0
+RGA.US,D,20070125,000000,44.791,44.791,43.9888,44.0624,202105.13148713,0
+RGA.US,D,20070126,000000,43.9791,44.2235,43.7149,44.0232,288241.30614359,0
+RGA.US,D,20070129,000000,44.0232,44.47,43.4145,44.3452,317204.262576,0
+RGA.US,D,20070130,000000,44.7134,47.1052,44.7134,46.8773,719070.88499774,0
+RGA.US,D,20070131,000000,47.0374,47.7305,46.7399,47.1875,315722.29951477,0
+RGA.US,D,20070201,000000,47.0157,47.8865,46.894,47.8679,421703.53828463,0
+RGA.US,D,20070202,000000,47.6755,48.2174,47.6755,48.2174,217139.67220659,0
+RGA.US,D,20070205,000000,48.2174,48.2174,46.9422,47.1404,243880.1933128,0
+RGA.US,D,20070206,000000,47.3319,47.7619,47.2504,47.5774,177085.92830084,0
+RGA.US,D,20070207,000000,47.7698,48.0378,47.4851,47.9956,153180.99837157,0
+RGA.US,D,20070208,000000,47.7531,47.8022,47.2652,47.649,146769.34375271,0
+RGA.US,D,20070209,000000,47.6755,47.7786,47.2906,47.542,158110.6899292,0
+RGA.US,D,20070212,000000,47.1052,47.5066,47.003,47.325,352076.73768966,0
+RGA.US,D,20070213,000000,47.3073,47.8865,47.2906,47.8365,99818.105791526,0
+RGA.US,D,20070214,000000,47.8679,47.9514,47.6185,47.7452,217304.67427938,0
+RGA.US,D,20070215,000000,48.0299,48.2518,47.7875,48.079,304882.07074454,0
+RGA.US,D,20070216,000000,48.0879,48.2675,47.8778,48.2008,151085.87945957,0
+RGA.US,D,20070220,000000,48.2764,48.5444,48.079,48.3884,156384.27935272,0
+RGA.US,D,20070221,000000,48.3216,48.4846,48.079,48.2264,126805.11147563,0
+RGA.US,D,20070222,000000,48.2264,48.5591,48.1262,48.4846,136299.86038063,0
+RGA.US,D,20070223,000000,48.2008,48.2822,47.6412,47.6412,232665.14501918,0
+RGA.US,D,20070226,000000,47.6412,47.9042,47.5518,47.7698,116080.99527514,0
+RGA.US,D,20070227,000000,47.7619,47.7875,46.4051,46.7663,108688.49500132,0
+RGA.US,D,20070228,000000,46.9696,46.9696,46.3128,46.3206,270378.30396638,0
+RGA.US,D,20070301,000000,45.7649,46.1154,45.3605,45.817,304018.35619063,0
+RGA.US,D,20070302,000000,45.8562,46.2224,45.6922,45.9848,183742.03043494,0
+RGA.US,D,20070305,000000,45.978,46.0614,45.3869,45.3869,195823.8488764,0
+RGA.US,D,20070306,000000,45.4734,45.5558,44.5562,45.2623,331496.29396787,0
+RGA.US,D,20070307,000000,45.2553,45.4802,45.2299,45.2947,263472.66166044,0
+RGA.US,D,20070308,000000,45.3605,45.4429,45.0678,45.2161,186945.3114161,0
+RGA.US,D,20070309,000000,45.2386,45.4891,45.2082,45.3957,304018.35619063,0
+RGA.US,D,20070312,000000,45.3271,45.4487,44.8096,45.3191,173265.41734367,0
+RGA.US,D,20070313,000000,45.2947,45.3525,44.6143,44.6702,205306.37540564,0
+RGA.US,D,20070314,000000,44.8165,44.9942,44.3952,44.624,212334.24146921,0
+RGA.US,D,20070315,000000,44.7134,45.1326,44.7134,45.0187,105490.30667674,0
+RGA.US,D,20070316,000000,44.9177,45.1503,44.6801,44.7134,120893.55573172,0
+RGA.US,D,20070319,000000,44.9177,45.7246,44.9,45.4193,226502.01204083,0
+RGA.US,D,20070320,000000,45.5048,45.6697,45.2219,45.4968,133580.38177342,0
+RGA.US,D,20070321,000000,45.598,46.2961,45.5214,46.2047,160327.01406751,0
+RGA.US,D,20070322,000000,46.1645,46.6407,46.1645,46.465,128778.00662998,0
+RGA.US,D,20070323,000000,46.5228,46.8616,46.4051,46.6848,132847.03922765,0
+RGA.US,D,20070326,000000,46.7232,46.7232,46.0928,46.3825,71596.6401554,0
+RGA.US,D,20070327,000000,46.4129,46.5789,46.2528,46.5475,114238.47212891,0
+RGA.US,D,20070328,000000,46.5789,46.7987,46.4561,46.5789,151823.29613059,0
+RGA.US,D,20070329,000000,46.7399,46.8537,46.4993,46.6093,113865.68966815,0
+RGA.US,D,20070330,000000,46.6938,47.1326,46.5061,46.8371,214676.86349039,0
+RGA.US,D,20070402,000000,46.7987,47.0618,46.7987,46.9607,99325.136635763,0
+RGA.US,D,20070403,000000,46.9863,47.3918,46.9018,47.2582,113130.31005976,0
+RGA.US,D,20070404,000000,47.2582,47.3829,47.0247,47.325,125326.20400832,0
+RGA.US,D,20070405,000000,47.1875,47.4851,46.6848,47.4664,119042.88433497,0
+RGA.US,D,20070409,000000,47.4585,47.5518,47.0521,47.2425,128410.31682579,0
+RGA.US,D,20070410,000000,47.165,47.3407,46.9774,47.0157,93413.580891859,0
+RGA.US,D,20070411,000000,47.0157,47.1237,46.8851,47.003,92671.071564274,0
+RGA.US,D,20070412,000000,47.0108,47.325,46.894,47.1964,135187.62418622,0
+RGA.US,D,20070413,000000,47.1964,47.1964,46.5946,46.9175,151208.1032172,0
+RGA.US,D,20070416,000000,47.003,48.1763,46.9422,48.136,125085.83061833,0
+RGA.US,D,20070417,000000,48.136,48.6563,47.9956,48.5257,123971.5573613,0
+RGA.US,D,20070418,000000,48.6229,48.6229,48.3393,48.346,135557.35105303,0
+RGA.US,D,20070419,000000,48.346,48.566,48.2518,48.3814,126188.90003092,0
+RGA.US,D,20070420,000000,48.4679,48.4679,48.1615,48.4128,139743.51475177,0
+RGA.US,D,20070423,000000,48.2675,48.5257,48.1693,48.4512,322742.01732782,0
+RGA.US,D,20070424,000000,49.1757,50.9822,48.8743,50.7948,706744.61904103,0
+RGA.US,D,20070425,000000,51.593,51.593,50.7191,51.1472,479997.14095364,0
+RGA.US,D,20070426,000000,51.0411,51.0411,50.1909,50.5855,407659.01000195,0
+RGA.US,D,20070427,000000,50.4422,50.9675,50.3764,50.8653,320777.27042396,0
+RGA.US,D,20070430,000000,50.883,51.2365,50.5611,50.5611,290710.22604766,0
+RGA.US,D,20070501,000000,50.5277,50.5855,50.237,50.3254,313384.77015014,0
+RGA.US,D,20070502,000000,50.1821,50.7123,50.1821,50.4786,138513.12892499,0
+RGA.US,D,20070503,000000,50.2773,50.7948,50.1094,50.7948,259406.6846567,0
+RGA.US,D,20070504,000000,50.9351,50.943,50.2861,50.3009,155398.3410412,0
+RGA.US,D,20070507,000000,50.3088,50.7123,50.2694,50.5277,79361.922889983,0
+RGA.US,D,20070508,000000,50.4295,50.4295,50.0593,50.1408,106351.98416801,0
+RGA.US,D,20070509,000000,50.1408,50.4569,49.8797,50.2773,91317.443448553,0
+RGA.US,D,20070510,000000,50.2773,50.3412,50.0338,50.1094,244248.9016483,0
+RGA.US,D,20070511,000000,50.1094,50.8653,49.7588,50.7328,301796.93939577,0
+RGA.US,D,20070514,000000,50.7387,50.9675,50.5531,50.7466,252627.34023364,0
+RGA.US,D,20070515,000000,50.7948,51.3278,50.7466,50.9184,244126.67789067,0
+RGA.US,D,20070516,000000,50.9588,51.3091,50.8566,50.943,220712.68005455,0
+RGA.US,D,20070517,000000,50.9518,51.3966,50.9518,51.1717,218370.05803336,0
+RGA.US,D,20070518,000000,51.3642,51.9827,51.3642,51.7735,239071.70698147,0
+RGA.US,D,20070521,000000,51.6469,51.7334,51.2031,51.6656,223298.73105968,0
+RGA.US,D,20070522,000000,51.5379,52.5757,51.5379,52.2821,244495.38622618,0
+RGA.US,D,20070523,000000,52.3401,52.3401,49.8336,50.0593,724367.24782825,0
+RGA.US,D,20070524,000000,50.1094,50.2949,49.2218,49.4162,307348.95358598,0
+RGA.US,D,20070525,000000,49.3377,49.5321,49.1914,49.4162,123231.08509634,0
+RGA.US,D,20070529,000000,49.4162,50.1988,49.3063,50.0436,213930.28003756,0
+RGA.US,D,20070530,000000,49.8394,51.0745,49.8394,50.669,339138.33441351,0
+RGA.US,D,20070531,000000,50.7191,50.9184,50.5855,50.8124,264949.5320651,0
+RGA.US,D,20070601,000000,50.883,51.3572,50.8035,51.0156,431320.51094728,0
+RGA.US,D,20070604,000000,51.0254,51.7234,51.0079,51.693,241907.29815843,0
+RGA.US,D,20070605,000000,51.4888,51.7019,50.9675,51.0834,205920.54978772,0
+RGA.US,D,20070606,000000,50.7191,50.8409,50.3597,50.6455,322742.01732782,0
+RGA.US,D,20070607,000000,50.35,50.5945,49.5547,49.6225,240057.645293,0
+RGA.US,D,20070608,000000,49.3917,49.6686,49.1993,49.541,320166.15163583,0
+RGA.US,D,20070611,000000,49.5321,50.0682,49.4772,49.7451,413696.86362874,0
+RGA.US,D,20070612,000000,49.7264,49.7354,49.0922,49.0922,256323.59037056,0
+RGA.US,D,20070613,000000,49.056,49.056,48.4432,48.6475,466808.17897434,0
+RGA.US,D,20070614,000000,48.6475,49.159,48.5257,49.0029,245233.82142851,0
+RGA.US,D,20070615,000000,49.1993,50.077,49.1914,49.8954,249425.07778381,0
+RGA.US,D,20070618,000000,49.8099,49.8099,48.6229,48.9401,316095.08197553,0
+RGA.US,D,20070619,000000,48.9725,50.0515,48.9725,49.7678,168334.70725472,0
+RGA.US,D,20070620,000000,49.7264,49.8336,49.0697,49.0697,145292.47334805,0
+RGA.US,D,20070621,000000,49.2298,49.4939,48.89,49.3741,263841.36999594,0
+RGA.US,D,20070622,000000,49.3377,49.541,49.0226,49.1011,259905.76500034,0
+RGA.US,D,20070625,000000,49.3063,49.4261,49.0697,49.1011,228476.94425783,0
+RGA.US,D,20070626,000000,49.0226,49.2218,48.5257,48.6062,339386.85605401,0
+RGA.US,D,20070627,000000,48.4846,49.0765,48.3117,48.9401,203707.28124335,0
+RGA.US,D,20070628,000000,48.8576,49.5321,48.7938,49.1149,160695.72240301,0
+RGA.US,D,20070629,000000,49.1757,49.3828,48.6868,48.8831,184234.99959072,0
+RGA.US,D,20070702,000000,48.8831,49.7755,48.7693,49.5547,133093.52380554,0
+RGA.US,D,20070703,000000,49.5704,49.8954,49.5183,49.7922,58904.721457127,0
+RGA.US,D,20070705,000000,49.6292,49.8394,48.9234,49.0412,174990.80938883,0
+RGA.US,D,20070706,000000,49.0922,49.3299,48.8743,49.159,84786.620666005,0
+RGA.US,D,20070709,000000,49.0226,49.4496,48.8027,48.89,103147.68465555,0
+RGA.US,D,20070710,000000,48.7761,48.785,47.7531,47.8365,104011.39920946,0
+RGA.US,D,20070711,000000,47.7943,47.7943,47.272,47.6569,141100.19846144,0
+RGA.US,D,20070712,000000,47.7943,48.1262,47.6098,48.1203,118427.69142159,0
+RGA.US,D,20070713,000000,48.2421,48.3313,47.8778,48.0299,106599.48727721,0
+RGA.US,D,20070716,000000,48.1615,48.3313,47.7619,47.9042,177210.18912108,0
+RGA.US,D,20070717,000000,47.8778,47.9436,47.1875,47.3761,170064.17342515,0
+RGA.US,D,20070718,000000,47.0157,47.4664,46.6938,46.7742,191385.0894119,0
+RGA.US,D,20070719,000000,46.9018,47.3073,46.8282,47.0374,317081.02028705,0
+RGA.US,D,20070720,000000,46.9863,47.2582,46.4473,46.7232,217756.9021826,0
+RGA.US,D,20070723,000000,46.7232,46.7232,46.3766,46.4993,205679.1578664,0
+RGA.US,D,20070724,000000,46.4993,47.2582,45.6383,45.978,360827.95873578,0
+RGA.US,D,20070725,000000,46.084,46.4129,45.2082,45.8494,291942.64893707,0
+RGA.US,D,20070726,000000,45.6059,45.6059,43.3899,44.1125,507636.0066784,0
+RGA.US,D,20070727,000000,44.248,44.4787,43.5588,43.5844,289472.71050168,0
+RGA.US,D,20070730,000000,43.0719,43.7767,43.0719,43.4694,227858.6957505,0
+RGA.US,D,20070731,000000,43.493,44.1351,43.2279,43.2593,144556.07520834,0
+RGA.US,D,20070801,000000,43.3722,43.4626,42.5525,43.438,242649.80748601,0
+RGA.US,D,20070802,000000,43.4312,43.8926,43.4312,43.5844,298473.47171962,0
+RGA.US,D,20070803,000000,43.7375,43.821,42.7567,42.8696,637365.32155525,0
+RGA.US,D,20070806,000000,42.9589,43.6001,42.471,43.6001,296252.05492474,0
+RGA.US,D,20070807,000000,43.6001,43.9731,43.121,43.5009,408275.22144666,0
+RGA.US,D,20070808,000000,43.2593,43.6168,41.929,42.2952,682469.96224495,0
+RGA.US,D,20070809,000000,41.7915,41.7915,40.0036,40.4838,705386.91680006,0
+RGA.US,D,20070810,000000,40.5319,44.3452,39.607,44.1607,732007.25121126,0
+RGA.US,D,20070813,000000,44.0773,45.4429,44.0773,44.6702,379194.11538189,0
+RGA.US,D,20070814,000000,44.8714,45.2386,43.8121,43.9005,281957.98647024,0
+RGA.US,D,20070815,000000,43.9005,44.631,42.8853,43.0238,226379.7882832,0
+RGA.US,D,20070816,000000,42.7645,43.5844,41.9123,43.5745,277154.59279549,0
+RGA.US,D,20070817,000000,44.631,45.435,43.6992,44.9863,230201.31777169,0
+RGA.US,D,20070820,000000,45.2299,45.3702,44.3609,44.8489,247334.03299708,0
+RGA.US,D,20070821,000000,44.9589,45.3869,44.5405,44.8646,255957.93762899,0
+RGA.US,D,20070822,000000,44.9706,45.7589,44.8714,45.652,224408.93019146,0
+RGA.US,D,20070823,000000,45.8494,46.195,45.6451,46.0084,193229.64962076,0
+RGA.US,D,20070824,000000,46.0084,46.9422,45.2014,46.4904,345424.70968081,0
+RGA.US,D,20070827,000000,46.5789,46.6014,46.0928,46.2528,129270.97578575,0
+RGA.US,D,20070828,000000,46.2528,46.2528,45.3605,45.3702,187440.31763449,0
+RGA.US,D,20070829,000000,45.4802,45.8562,44.9706,45.4046,214427.32331857,0
+RGA.US,D,20070830,000000,44.7212,45.4272,44.6967,44.9863,173390.69669523,0
+RGA.US,D,20070831,000000,44.9942,45.111,43.9466,44.0703,393118.45696957,0
+RGA.US,D,20070904,000000,44.1783,45.5391,44.0055,45.1935,182753.03652949,0
+RGA.US,D,20070905,000000,45.2623,45.2623,44.7134,45.111,323117.85538252,0
+RGA.US,D,20070906,000000,45.0187,45.0187,44.4787,44.5495,280849.82440109,0
+RGA.US,D,20070907,000000,44.3324,44.624,43.9466,44.2824,109678.50743811,0
+RGA.US,D,20070910,000000,44.4453,44.6063,43.8622,44.3157,193598.35795627,0
+RGA.US,D,20070911,000000,44.1607,44.631,44.0232,44.0948,214058.61498307,0
+RGA.US,D,20070912,000000,44.2903,45.2947,44.143,45.1247,241049.69479241,0
+RGA.US,D,20070913,000000,45.2014,45.7246,44.84,45.4124,122614.87365163,0
+RGA.US,D,20070914,000000,45.4272,45.6059,44.6878,45.271,129889.22429308,0
+RGA.US,D,20070917,000000,44.8489,44.9177,44.3247,44.5151,188668.66639864,0
+RGA.US,D,20070918,000000,44.5642,45.7011,44.1783,45.5646,195076.24689224,0
+RGA.US,D,20070919,000000,45.5902,46.3128,45.4734,46.1154,210856.35253323,0
+RGA.US,D,20070920,000000,46.1292,46.1292,45.4272,45.5902,81212.594286723,0
+RGA.US,D,20070921,000000,45.4891,45.6922,45.2466,45.3869,148372.51204025,0
+RGA.US,D,20070924,000000,45.5469,45.5469,44.7439,44.7615,230446.78381825,0
+RGA.US,D,20070925,000000,44.47,44.6143,44.0153,44.1695,169941.94966752,0
+RGA.US,D,20070926,000000,44.1695,45.2553,44.1695,45.1414,131118.59158855,0
+RGA.US,D,20070927,000000,45.4674,45.9289,45.3271,45.8719,102159.7092814,0
+RGA.US,D,20070928,000000,46.0761,46.2441,45.7649,46.0006,196800.6204061,0
+RGA.US,D,20071001,000000,46.2441,47.7158,46.1556,47.1718,187440.31763449,0
+RGA.US,D,20071002,000000,47.1718,47.3672,47.0618,47.3172,95630.92356148,0
+RGA.US,D,20071003,000000,47.4212,47.4212,45.9122,46.0693,177703.15827684,0
+RGA.US,D,20071004,000000,46.0693,46.5061,45.8788,45.978,122614.87365163,0
+RGA.US,D,20071005,000000,46.2528,47.157,46.2126,46.9422,85894.782735158,0
+RGA.US,D,20071008,000000,46.9941,47.0618,46.7566,46.9422,79240.717663669,0
+RGA.US,D,20071009,000000,47.1875,47.7531,46.6671,47.3761,140731.49012592,0
+RGA.US,D,20071010,000000,47.3918,47.6018,47.1237,47.3073,235870.46306296,0
+RGA.US,D,20071011,000000,47.7531,47.8287,47.0972,47.4732,210856.35253323,0
+RGA.US,D,20071012,000000,47.3073,48.0299,47.3073,47.974,113499.01839527,0
+RGA.US,D,20071015,000000,47.7943,48.1763,47.4301,47.6098,142950.86985817,0
+RGA.US,D,20071016,000000,47.7158,47.7158,46.8371,47.0304,102409.24945322,0
+RGA.US,D,20071017,000000,47.165,47.2906,45.598,46.2528,173143.19358605,0
+RGA.US,D,20071018,000000,46.1085,46.2283,45.6922,45.8788,114361.71441785,0
+RGA.US,D,20071019,000000,45.6451,45.6451,44.3157,44.3452,157369.19913293,0
+RGA.US,D,20071022,000000,43.9073,46.0928,43.6168,45.8788,183125.81899025,0
+RGA.US,D,20071023,000000,46.8204,47.0304,45.3525,46.0084,248934.14569068,0
+RGA.US,D,20071024,000000,46.2528,46.3206,45.6216,46.2351,201237.34280796,0
+RGA.US,D,20071025,000000,46.4286,47.0108,45.4272,46.1154,122743.20859714,0
+RGA.US,D,20071026,000000,46.3363,46.619,46.138,46.3275,223544.19710625,0
+RGA.US,D,20071029,000000,46.4993,46.8125,46.0526,46.2283,114114.21130866,0
+RGA.US,D,20071030,000000,46.2283,46.625,45.9927,46.1223,471492.4044854,0
+RGA.US,D,20071031,000000,46.3128,46.6848,46.084,46.3599,202966.8089784,0
+RGA.US,D,20071101,000000,46.2961,47.0247,46.0526,46.2441,297119.8436039,0
+RGA.US,D,20071102,000000,46.2441,46.4129,45.6216,46.1007,366128.39569154,0
+RGA.US,D,20071105,000000,45.435,46.2961,45.2014,46.0761,202105.13148713,0
+RGA.US,D,20071106,000000,46.1645,46.5228,45.5312,46.0084,216398.18141031,0
+RGA.US,D,20071107,000000,45.6854,45.8494,44.8312,44.8312,238209.01095889,0
+RGA.US,D,20071108,000000,45.0344,46.0928,44.2235,45.9515,402105.97728043,0
+RGA.US,D,20071109,000000,45.808,46.1783,45.3869,45.8788,411232.01784993,0
+RGA.US,D,20071112,000000,46.0614,47.4301,45.8003,46.0271,312028.08644048,0
+RGA.US,D,20071113,000000,46.4561,46.6407,45.6216,46.0928,373644.1382543,0
+RGA.US,D,20071114,000000,46.0526,46.4051,45.4487,45.4891,161064.43073853,0
+RGA.US,D,20071115,000000,45.2014,45.3438,44.2235,44.7517,190027.38717093,0
+RGA.US,D,20071116,000000,44.7517,44.7517,43.9888,44.4356,233653.12039333,0
+RGA.US,D,20071119,000000,44.1125,44.1125,42.8853,43.1454,236488.71157029,0
+RGA.US,D,20071120,000000,43.1297,43.2182,41.6992,42.415,253613.27854518,0
+RGA.US,D,20071121,000000,41.7611,41.9948,41.1003,41.3831,197942.3940086,0
+RGA.US,D,20071123,000000,41.6521,42.4582,41.6521,42.364,64207.195475521,0
+RGA.US,D,20071126,000000,42.0831,42.09,40.524,40.5731,160574.51717671,0
+RGA.US,D,20071127,000000,40.6979,41.7257,40.5573,41.7257,203583.0204231,0
+RGA.US,D,20071128,000000,41.7257,42.415,41.5226,42.3404,169564.07455019,0
+RGA.US,D,20071129,000000,42.3187,43.0816,41.8378,43.0238,317081.02028705,0
+RGA.US,D,20071130,000000,43.1534,44.1852,43.1534,43.9073,489857.54260021,0
+RGA.US,D,20071203,000000,44.2078,44.2078,42.7311,43.1534,344807.47970479,0
+RGA.US,D,20071204,000000,42.9117,43.493,42.6909,43.0001,340987.98727894,0
+RGA.US,D,20071205,000000,43.2526,43.3722,42.6515,42.9844,238580.77488833,0
+RGA.US,D,20071206,000000,42.6673,43.8033,42.6428,43.7767,286268.41098923,0
+RGA.US,D,20071207,000000,44.0948,44.1607,42.5927,42.7488,213020.73157455,0
+RGA.US,D,20071210,000000,42.904,43.2977,42.3571,42.7645,259527.88988302,0
+RGA.US,D,20071211,000000,43.9888,45.6059,43.659,43.821,1071513.275429,0
+RGA.US,D,20071212,000000,44.7379,44.7615,42.9668,43.2927,541979.86404033,0
+RGA.US,D,20071213,000000,43.2927,43.5352,42.741,43.5186,278018.30734939,0
+RGA.US,D,20071214,000000,43.7081,43.7081,42.9117,43.0983,289472.71050168,0
+RGA.US,D,20071217,000000,43.2436,43.2436,42.0498,42.2451,341353.64002051,0
+RGA.US,D,20071218,000000,42.3738,42.6752,41.5883,41.8298,565521.17829065,0
+RGA.US,D,20071219,000000,41.8702,42.3992,41.4745,42.0498,282944.94331307,0
+RGA.US,D,20071220,000000,42.7488,42.8519,41.6571,42.1303,257925.74012679,0
+RGA.US,D,20071221,000000,42.6191,42.8116,42.302,42.7135,129270.97578575,0
+RGA.US,D,20071224,000000,42.6104,43.0886,42.471,43.0886,50403.04058284,0
+RGA.US,D,20071226,000000,43.2112,43.2279,42.465,42.7567,149358.45035178,0
+RGA.US,D,20071227,000000,42.8853,42.9511,42.1381,42.302,130524.78783274,0
+RGA.US,D,20071228,000000,42.7488,42.8607,41.7827,41.8946,206936.02550734,0
+RGA.US,D,20071231,000000,42.252,42.9914,41.4254,42.5829,315108.12513269,0
+RGA.US,D,20080102,000000,42.5829,42.5829,41.5069,41.6217,231780.0413077,0
+RGA.US,D,20080103,000000,41.9123,41.9123,41.1583,41.2967,276326.52683757,0
+RGA.US,D,20080104,000000,41.1504,41.2878,40.8343,40.9148,367640.91469218,0
+RGA.US,D,20080107,000000,41.3291,41.8298,40.9462,41.7257,540202.52689818,0
+RGA.US,D,20080108,000000,41.9045,42.4248,41.7434,42.1303,577183.36183092,0
+RGA.US,D,20080109,000000,42.31,43.4233,41.9457,43.276,484922.75838601,0
+RGA.US,D,20080110,000000,43.1788,43.9888,42.684,43.4861,244372.14393724,0
+RGA.US,D,20080111,000000,43.0552,43.5844,42.684,42.9914,168952.95576205,0
+RGA.US,D,20080114,000000,42.8696,43.2927,42.5299,43.2015,243428.98394089,0
+RGA.US,D,20080115,000000,42.6191,43.2593,42.4887,43.0886,216716.98171146,0
+RGA.US,D,20080116,000000,42.741,43.7512,42.741,43.3821,293909.43290355,0
+RGA.US,D,20080117,000000,43.284,43.284,41.1347,41.2693,239441.4338483,0
+RGA.US,D,20080118,000000,41.5883,41.5883,39.0464,39.88,437975.59455007,0
+RGA.US,D,20080122,000000,39.1622,40.3189,38.5035,39.3556,449755.92772272,0
+RGA.US,D,20080123,000000,39.4441,40.9609,39.3556,40.7489,407499.10058573,0
+RGA.US,D,20080124,000000,42.8392,45.9927,42.8392,45.1768,1018893.9107078,0
+RGA.US,D,20080125,000000,44.9863,45.9367,44.5887,44.9863,605449.64284484,0
+RGA.US,D,20080128,000000,45.1935,46.6574,44.4847,46.6574,511913.83819535,0
+RGA.US,D,20080129,000000,46.4129,46.5228,45.4968,46.2705,438023.46552182,0
+RGA.US,D,20080130,000000,45.8965,46.9696,45.7246,45.9456,331620.55478812,0
+RGA.US,D,20080131,000000,45.4124,47.4398,45.1503,47.0374,299211.90692195,0
+RGA.US,D,20080201,000000,47.1237,47.6018,46.4473,47.157,353000.54559107,0
+RGA.US,D,20080204,000000,47.8591,48.1262,46.5946,47.3172,634113.15107104,0
+RGA.US,D,20080205,000000,46.9107,47.003,45.8965,46.2126,267683.2701107,0
+RGA.US,D,20080206,000000,46.1645,46.8125,45.6304,45.8562,214550.56560751,0
+RGA.US,D,20080207,000000,45.5558,46.3363,45.0344,45.6383,251605.75332615,0
+RGA.US,D,20080208,000000,45.3957,45.4891,44.1783,44.7134,229830.57237354,0
+RGA.US,D,20080211,000000,44.2981,44.5101,43.4694,44.1783,172771.4296566,0
+RGA.US,D,20080212,000000,44.1783,45.1503,44.0546,44.7517,541117.16801775,0
+RGA.US,D,20080213,000000,44.7841,45.3114,44.461,45.2386,200875.76419165,0
+RGA.US,D,20080214,000000,45.4891,45.5803,44.3324,45.1768,238827.25946622,0
+RGA.US,D,20080215,000000,44.8646,45.3605,44.4209,45.2082,198035.08035813,0
+RGA.US,D,20080219,000000,45.3114,45.7325,44.5405,45.0433,179675.0348999,0
+RGA.US,D,20080220,000000,44.8312,45.6765,44.5887,45.4674,182385.34672528,0
+RGA.US,D,20080221,000000,45.435,45.9367,45.3015,45.4734,245761.42064894,0
+RGA.US,D,20080222,000000,45.8003,46.3206,44.9942,46.3206,387942.28083407,0
+RGA.US,D,20080225,000000,46.2283,46.2283,45.3348,45.9456,467169.75759065,0
+RGA.US,D,20080226,000000,45.8876,46.7496,45.435,46.4904,429552.34058694,0
+RGA.US,D,20080227,000000,46.1713,46.7075,45.6854,46.2351,598546.03760153,0
+RGA.US,D,20080228,000000,45.9289,45.9289,44.9177,45.0845,211338.11784455,0
+RGA.US,D,20080229,000000,44.6878,45.001,44.1125,44.3952,184447.87263524,0
+RGA.US,D,20080303,000000,44.5405,44.5405,43.8445,43.9977,339813.6206744,0
+RGA.US,D,20080304,000000,43.3899,44.2824,43.113,43.6492,398683.71206687,0
+RGA.US,D,20080305,000000,43.6168,44.2647,43.4626,43.9888,379435.50730321,0
+RGA.US,D,20080306,000000,43.5932,43.7679,42.6515,42.6515,518566.88473552,0
+RGA.US,D,20080307,000000,41.9614,43.7375,41.8702,43.493,361663.1544129,0
+RGA.US,D,20080310,000000,43.5745,43.8926,42.364,42.471,531825.10684415,0
+RGA.US,D,20080311,000000,42.8392,43.9073,41.8702,42.6605,675067.27665799,0
+RGA.US,D,20080312,000000,42.4887,42.904,41.9948,42.5132,490965.70466937,0
+RGA.US,D,20080313,000000,41.9045,42.5829,41.3379,42.4503,383868.15557982,0
+RGA.US,D,20080314,000000,42.4425,42.4425,41.2791,41.4488,264236.56014561,0
+RGA.US,D,20080317,000000,40.6134,41.6521,40.5897,41.0601,383059.44171685,0
+RGA.US,D,20080318,000000,41.2693,42.2235,41.1985,42.2147,371798.55951414,0
+RGA.US,D,20080319,000000,42.2854,44.2824,42.2854,43.0983,571806.53502664,0
+RGA.US,D,20080320,000000,43.0983,44.248,42.9766,44.248,399652.33534606,0
+RGA.US,D,20080324,000000,44.2559,44.9589,43.8789,44.0948,307466.08468704,0
+RGA.US,D,20080325,000000,44.0948,44.7694,43.8445,44.5887,442529.44805301,0
+RGA.US,D,20080326,000000,44.4533,44.5809,43.5745,43.7296,410366.2662334,0
+RGA.US,D,20080327,000000,43.8357,44.5101,43.7767,43.8033,348381.50608407,0
+RGA.US,D,20080328,000000,43.8858,44.5495,43.7208,43.923,360827.95873578,0
+RGA.US,D,20080331,000000,43.7767,44.624,43.5519,44.1783,551592.76257771,0
+RGA.US,D,20080401,000000,44.5495,45.8562,44.3875,45.8562,508269.53315544,0
+RGA.US,D,20080402,000000,45.6216,45.8337,45.4674,45.5902,336550.24634575,0
+RGA.US,D,20080403,000000,45.3605,46.3687,45.3605,46.2528,626866.30077507,0
+RGA.US,D,20080404,000000,46.5789,46.9107,46.2126,46.3442,272591.57251073,0
+RGA.US,D,20080407,000000,46.7005,46.7005,45.0109,45.3525,723399.64308037,0
+RGA.US,D,20080408,000000,45.3605,45.4576,44.3875,44.5495,731872.80507787,0
+RGA.US,D,20080409,000000,44.2903,44.3952,43.5097,43.9731,407797.53026061,0
+RGA.US,D,20080410,000000,44.1607,44.1783,43.821,44.0399,244045.19538559,0
+RGA.US,D,20080411,000000,43.438,43.9397,43.1868,43.5844,220957.1275698,0
+RGA.US,D,20080414,000000,43.7375,43.7375,42.9117,42.9256,219478.22010252,0
+RGA.US,D,20080415,000000,43.0238,43.0315,42.2235,42.4336,510791.41668781,0
+RGA.US,D,20080416,000000,42.6016,43.7767,42.6016,43.6168,471390.55135405,0
+RGA.US,D,20080417,000000,43.5745,43.9466,43.2927,43.9162,268502.1692868,0
+RGA.US,D,20080418,000000,43.1788,43.4145,40.4111,42.7233,2039471.453677,0
+RGA.US,D,20080421,000000,42.4788,43.8789,42.2854,42.9256,900253.3462417,0
+RGA.US,D,20080422,000000,42.9256,42.9914,41.0444,41.2878,1597709.9782344,0
+RGA.US,D,20080423,000000,41.3753,42.146,41.173,41.6138,839215.82021398,0
+RGA.US,D,20080424,000000,41.7611,42.7891,41.5961,42.7311,490699.86799652,0
+RGA.US,D,20080425,000000,42.3992,42.8951,42.2235,42.8853,378774.48048071,0
+RGA.US,D,20080428,000000,42.6104,42.904,42.2599,42.741,533901.89219249,0
+RGA.US,D,20080429,000000,42.5053,42.8519,42.3334,42.7891,451058.62927276,0
+RGA.US,D,20080430,000000,42.7891,42.9256,42.1136,42.1794,509023.24632746,0
+RGA.US,D,20080501,000000,41.8612,43.3398,41.7169,43.1711,309257.68126759,0
+RGA.US,D,20080502,000000,43.2368,43.6001,42.8607,42.9766,208822.34550005,0
+RGA.US,D,20080505,000000,42.5299,43.0001,42.034,42.31,406641.49721971,0
+RGA.US,D,20080506,000000,41.9614,43.3144,41.9614,43.3144,385449.93470978,0
+RGA.US,D,20080507,000000,43.0238,43.1454,42.0831,42.3571,500931.01504123,0
+RGA.US,D,20080508,000000,42.6752,42.6752,41.7169,41.823,518603.55186282,0
+RGA.US,D,20080509,000000,41.605,42.3571,41.5961,41.9684,226803.49730964,0
+RGA.US,D,20080512,000000,41.8378,42.4336,41.7994,42.3826,159015.14573564,0
+RGA.US,D,20080513,000000,42.2235,42.2314,41.6669,41.7434,302472.22565665,0
+RGA.US,D,20080514,000000,42.0498,42.252,41.6835,42.034,180927.82841558,0
+RGA.US,D,20080515,000000,41.8063,42.1136,41.5156,41.7768,313739.21904726,0
+RGA.US,D,20080516,000000,41.7827,41.8151,41.4411,41.7257,278011.1776302,0
+RGA.US,D,20080519,000000,41.4989,41.8545,41.3379,41.6914,198774.53409179,0
+RGA.US,D,20080520,000000,41.3144,41.4812,41.0188,41.1504,211010.15076158,0
+RGA.US,D,20080521,000000,41.2211,41.4411,41.0689,41.0689,254246.80502221,0
+RGA.US,D,20080522,000000,41.0689,41.605,41.0267,41.4655,174812.56640896,0
+RGA.US,D,20080523,000000,41.4892,41.4892,41.173,41.228,214589.26979743,0
+RGA.US,D,20080527,000000,41.3468,41.6217,41.0768,41.5393,214709.45649244,0
+RGA.US,D,20080528,000000,41.4812,41.8545,41.0522,41.1897,247489.86828804,0
+RGA.US,D,20080529,000000,41.2967,41.7994,40.8893,41.5961,253168.18036115,0
+RGA.US,D,20080530,000000,41.8702,41.8878,41.2054,41.7257,746404.19132843,0
+RGA.US,D,20080602,000000,41.391,41.6217,39.3489,39.9438,1082076.4636819,0
+RGA.US,D,20080603,000000,40.2727,40.6378,39.5609,40.3022,482774.67584571,0
+RGA.US,D,20080604,000000,40.0841,40.955,40.0626,40.3286,344124.04519339,0
+RGA.US,D,20080605,000000,40.7999,40.8716,40.2246,40.8098,132403.97810626,0
+RGA.US,D,20080606,000000,40.6545,40.9089,39.9879,40.1098,306141.99397941,0
+RGA.US,D,20080609,000000,40.1265,40.2805,39.8721,39.9879,265792.87599273,0
+RGA.US,D,20080610,000000,39.9654,40.3022,39.9654,40.2098,270284.59908553,0
+RGA.US,D,20080611,000000,40.0203,40.201,39.6787,39.7278,315619.42785209,0
+RGA.US,D,20080612,000000,39.501,40.2324,39.4441,39.8584,180695.60327609,0
+RGA.US,D,20080613,000000,40.1028,40.1352,39.772,40.0841,124002.11330069,0
+RGA.US,D,20080616,000000,40.0724,40.2648,39.9074,40.2167,144086.53227279,0
+RGA.US,D,20080617,000000,40.4916,40.4916,39.1151,39.1563,145108.1191803,0
+RGA.US,D,20080618,000000,39.013,39.2221,38.4318,38.9522,365997.0051521,0
+RGA.US,D,20080619,000000,38.9522,39.1054,38.0981,38.3808,377192.70135075,0
+RGA.US,D,20080620,000000,38.1452,38.3356,37.6286,37.9665,279262.95261456,0
+RGA.US,D,20080623,000000,38.0667,38.1726,37.0907,37.4117,281619.83407414,0
+RGA.US,D,20080624,000000,37.3155,37.5619,36.9483,37.2232,356366.79158238,0
+RGA.US,D,20080625,000000,37.1083,37.6994,37.1083,37.2379,354254.35763806,0
+RGA.US,D,20080626,000000,36.4819,37.1839,35.8605,35.8605,503906.14500814,0
+RGA.US,D,20080627,000000,36.1108,36.1186,35.291,35.291,864695.39955401,0
+RGA.US,D,20080630,000000,35.4305,35.4853,35.0475,35.3136,689056.80424974,0
+RGA.US,D,20080701,000000,35.0406,35.3077,34.6509,34.9573,840635.65286508,0
+RGA.US,D,20080702,000000,35.1594,35.7191,34.7825,34.804,439925.06348423,0
+RGA.US,D,20080703,000000,34.972,35.186,34.4702,34.6636,204906.09259942,0
+RGA.US,D,20080707,000000,34.8109,35.1339,34.3083,34.5016,479069.25892698,0
+RGA.US,D,20080708,000000,34.5016,35.9007,34.3711,35.7927,457575.19261691,0
+RGA.US,D,20080709,000000,35.9007,35.939,35.0082,35.0082,349590.50275326,0
+RGA.US,D,20080710,000000,35.0082,35.3283,34.2846,34.7304,407143.63315729,0
+RGA.US,D,20080711,000000,34.3564,34.7304,33.9185,34.5262,747483.83452082,0
+RGA.US,D,20080714,000000,34.4614,35.3371,34.3269,34.8286,808481.6378273,0
+RGA.US,D,20080715,000000,34.4702,35.291,33.2283,34.2031,727078.57818494,0
+RGA.US,D,20080716,000000,34.2425,35.2655,33.4816,35.2655,574240.82486605,0
+RGA.US,D,20080717,000000,35.5414,36.1824,35.2439,36.1019,705324.78638992,0
+RGA.US,D,20080718,000000,36.1991,36.4368,35.5492,36.3534,283863.65855791,0
+RGA.US,D,20080721,000000,36.7167,36.7676,35.9213,36.0676,574772.49821173,0
+RGA.US,D,20080722,000000,38.4721,39.2143,37.2379,39.1702,2235536.6944746,0
+RGA.US,D,20080723,000000,39.4618,40.2167,39.1927,40.1853,896985.8977878,0
+RGA.US,D,20080724,000000,40.364,40.743,39.8898,40.0841,857603.36601768,0
+RGA.US,D,20080725,000000,40.2324,40.4759,39.4361,39.935,685441.0180866,0
+RGA.US,D,20080728,000000,40.7813,41.5156,39.8446,39.8996,571271.80608702,0
+RGA.US,D,20080729,000000,39.9074,40.6134,39.6237,40.6064,494155.74474343,0
+RGA.US,D,20080730,000000,40.9776,40.9776,38.8353,40.0931,618634.53069888,0
+RGA.US,D,20080731,000000,39.8289,40.6134,39.6551,40.3286,512065.59936108,0
+RGA.US,D,20080801,000000,40.5319,40.5407,39.7632,40.0125,225367.36815752,0
+RGA.US,D,20080804,000000,40.0469,40.4111,39.4618,39.5609,972771.75723588,0
+RGA.US,D,20080805,000000,39.6011,40.0125,38.6979,39.8191,1120000.4586109,0
+RGA.US,D,20080806,000000,39.7465,39.7465,38.3091,38.6242,1149789.4439386,0
+RGA.US,D,20080807,000000,37.9498,38.2207,36.8815,37.1171,3270770.903046,0
+RGA.US,D,20080808,000000,37.4736,38.1138,36.9787,37.7906,762571.33886857,0
+RGA.US,D,20080811,000000,37.7328,38.8697,37.506,38.5447,1517729.8068371,0
+RGA.US,D,20080812,000000,38.9738,39.5923,37.9065,38.0981,1673896.1204886,0
+RGA.US,D,20080813,000000,38.4318,38.7057,37.2703,37.8977,1861064.4902624,0
+RGA.US,D,20080814,000000,37.9665,39.501,37.2055,38.8049,1624682.72448,0
+RGA.US,D,20080815,000000,39.2908,39.7553,39.0975,39.5609,375784.07254409,0
+RGA.US,D,20080818,000000,39.3646,39.7189,38.7057,38.9738,464293.42516115,0
+RGA.US,D,20080819,000000,38.5447,39.1318,38.528,38.9738,975778.46167351,0
+RGA.US,D,20080820,000000,39.3332,39.4695,37.9742,38.5369,2173606.9350162,0
+RGA.US,D,20080821,000000,38.044,39.0621,37.7976,38.6419,1456159.5889323,0
+RGA.US,D,20080822,000000,38.6508,39.1397,38.3444,38.8353,964588.87666273,0
+RGA.US,D,20080825,000000,38.5624,38.8785,37.5718,37.8555,1039369.4457043,0
+RGA.US,D,20080826,000000,37.774,37.9361,37.0995,37.498,1446564.0054273,0
+RGA.US,D,20080827,000000,36.9218,37.396,36.7029,37.1485,1616519.1960019,0
+RGA.US,D,20080828,000000,37.3871,38.9266,37.2379,38.6684,1456564.9643951,0
+RGA.US,D,20080829,000000,38.5123,39.3556,37.9361,39.0798,1150162.2263995,0
+RGA.US,D,20080902,000000,39.7189,40.0841,38.3582,38.6164,1809129.5785839,0
+RGA.US,D,20080903,000000,38.6075,39.2741,38.2767,38.8785,1148930.8220414,0
+RGA.US,D,20080904,000000,38.9266,39.1475,37.9428,38.2207,2380309.7168529,0
+RGA.US,D,20080905,000000,38.5035,39.397,38.3179,39.013,2327617.0178771,0
+RGA.US,D,20080908,000000,39.9261,40.9943,39.8191,40.7046,2093535.0958007,0
+RGA.US,D,20080909,000000,41.6521,41.6521,39.7789,39.7789,2034896.2110164,0
+RGA.US,D,20080910,000000,39.9949,41.6423,39.7632,41.0768,2386702.0193767,0
+RGA.US,D,20080911,000000,40.258,41.768,39.9801,41.3693,4150824.7362771,0
+RGA.US,D,20080912,000000,40.7489,42.2687,39.9261,40.3729,10264224.867651,0
+RGA.US,D,20080915,000000,40.3286,40.3286,38.7647,39.1475,1129961.6948576,0
+RGA.US,D,20080916,000000,39.1996,40.6545,37.9361,39.8446,1782647.7644314,0
+RGA.US,D,20080917,000000,39.5844,40.258,36.3444,37.4893,4773966.2680385,0
+RGA.US,D,20080918,000000,37.7082,39.9438,37.0426,39.6787,2253565.7172559,0
+RGA.US,D,20080919,000000,44.6801,47.0618,36.5163,43.009,1765611.8096808,0
+RGA.US,D,20080922,000000,42.9668,44.143,40.5005,41.3831,1026230.3917594,0
+RGA.US,D,20080923,000000,40.9776,41.3831,39.9438,41.3831,1652716.7803545,0
+RGA.US,D,20080924,000000,40.5731,40.9776,39.0798,39.772,837270.42540508,0
+RGA.US,D,20080925,000000,39.1927,40.9609,39.1231,39.8525,925877.55702824,0
+RGA.US,D,20080926,000000,39.1054,41.9948,38.9522,40.0125,426098.50090265,0
+RGA.US,D,20080929,000000,39.2908,52.018,38.1138,39.3489,770613.66212045,0
+RGA.US,D,20080930,000000,39.6404,51.155,38.6508,43.821,417616.17212333,0
+RGA.US,D,20081001,000000,43.4145,43.4861,39.88,41.1347,1083922.042422,0
+RGA.US,D,20081002,000000,40.4838,41.7346,38.1628,40.7813,873891.71878414,0
+RGA.US,D,20081003,000000,40.8176,43.0886,40.6812,41.9202,1051206.8166306,0
+RGA.US,D,20081006,000000,40.3286,43.4066,39.5697,41.547,1545825.9931216,0
+RGA.US,D,20081007,000000,41.3831,42.197,39.7789,39.7789,1650842.6827375,0
+RGA.US,D,20081008,000000,38.1215,39.7465,34.4614,34.4879,1102660.981529,0
+RGA.US,D,20081009,000000,35.2989,36.1266,26.1475,28.1975,1964380.2325847,0
+RGA.US,D,20081010,000000,25.3169,27.574,24.6059,26.226,1800296.8750327,0
+RGA.US,D,20081013,000000,27.3246,32.0854,26.818,29.4188,813825.87162956,0
+RGA.US,D,20081014,000000,30.4714,31.9705,29.9765,30.7943,1096868.5939487,0
+RGA.US,D,20081015,000000,31.0289,31.2823,29.1321,29.1321,942644.61951208,0
+RGA.US,D,20081016,000000,29.0085,29.6447,26.5922,28.1258,700482.68852526,0
+RGA.US,D,20081017,000000,27.5917,28.1258,26.6963,26.8514,839309.52509484,0
+RGA.US,D,20081020,000000,26.4626,27.4031,26.064,27.3306,780096.1886497,0
+RGA.US,D,20081021,000000,26.1219,29.0319,26.1219,28.5333,701820.02013996,0
+RGA.US,D,20081022,000000,28.2809,28.4822,27.0134,27.9952,816336.55131748,0
+RGA.US,D,20081023,000000,29.2029,29.2029,25.7057,26.4135,674019.20793633,0
+RGA.US,D,20081024,000000,25.6997,29.2696,24.7906,28.3359,494226.02340407,0
+RGA.US,D,20081027,000000,28.0933,28.4007,26.9643,26.9879,933408.57756071,0
+RGA.US,D,20081028,000000,28.9938,31.6465,28.5146,30.0325,2533596.642481,0
+RGA.US,D,20081029,000000,29.4463,29.4463,21.2208,27.5838,4637282.4213527,0
+RGA.US,D,20081030,000000,28.766,29.8381,28.1749,29.8381,5775985.1519433,0
+RGA.US,D,20081031,000000,29.6171,30.4301,29.0546,30.3014,1504990.0171671,0
+RGA.US,D,20081103,000000,30.2446,32.7816,30.1061,31.2086,951832.7904917,0
+RGA.US,D,20081104,000000,31.6387,32.8728,31.3,32.3702,770351.89957287,0
+RGA.US,D,20081105,000000,32.0697,33.5542,31.3716,32.0923,963872.84914929,0
+RGA.US,D,20081106,000000,31.8586,32.8728,30.0325,31.1371,846259.98277857,0
+RGA.US,D,20081107,000000,31.2587,32.0511,30.8699,31.9421,666165.31297748,0
+RGA.US,D,20081110,000000,32.5232,32.6725,31.6003,32.1817,1090478.3284874,0
+RGA.US,D,20081111,000000,31.6003,31.995,29.2696,30.3104,1436964.347797,0
+RGA.US,D,20081112,000000,29.627,31.0723,28.5941,28.9771,1387035.9428063,0
+RGA.US,D,20081113,000000,28.8622,31.3137,27.412,31.0289,810470.82948269,0
+RGA.US,D,20081114,000000,30.4301,31.6898,30.2032,30.7315,744456.75945691,0
+RGA.US,D,20081117,000000,30.3889,31.3952,29.9343,30.2032,512746.99680985,0
+RGA.US,D,20081118,000000,30.2917,31.3205,29.1881,31.3078,904513.86272632,0
+RGA.US,D,20081119,000000,30.7404,30.7404,26.2918,27.5917,1777512.3295485,0
+RGA.US,D,20081120,000000,27.1095,27.2716,22.9821,23.2472,1950010.792813,0
+RGA.US,D,20081121,000000,24.2241,25.5368,22.4225,24.9231,1469439.2001985,0
+RGA.US,D,20081124,000000,24.9231,26.5735,24.5207,26.3478,1959595.1724736,0
+RGA.US,D,20081125,000000,26.9879,29.8056,25.9265,29.3354,2742787.6963166,0
+RGA.US,D,20081126,000000,29.0085,33.2724,27.1018,30.9975,500790.45771997,0
+RGA.US,D,20081128,000000,30.8365,33.2283,29.8636,32.9446,735139.23500047,0
+RGA.US,D,20081201,000000,32.1374,36.4368,29.2529,29.5376,2884201.6024225,0
+RGA.US,D,20081202,000000,30.3732,30.7404,28.0031,29.2922,1472467.2937938,0
+RGA.US,D,20081203,000000,28.8699,30.3505,27.6134,30.1788,1249331.5277442,0
+RGA.US,D,20081204,000000,30.1208,30.1208,27.3874,29.2745,1301226.7167015,0
+RGA.US,D,20081205,000000,28.5706,30.8365,28.0796,30.6961,859298.20212345,0
+RGA.US,D,20081208,000000,30.916,32.1276,30.115,30.7472,1229749.2447098,0
+RGA.US,D,20081209,000000,29.9854,31.784,28.9858,30.4625,834248.44299775,0
+RGA.US,D,20081210,000000,30.4557,31.6966,29.7654,31.2086,906163.88345428,0
+RGA.US,D,20081211,000000,30.8267,31.4443,29.7978,30.3565,1390357.3734199,0
+RGA.US,D,20081212,000000,29.627,31.5906,29.1665,30.7698,836998.47754437,0
+RGA.US,D,20081215,000000,30.7541,30.9407,28.6128,28.9387,777697.54740626,0
+RGA.US,D,20081216,000000,29.1164,31.2509,28.7267,31.2509,1067979.9903023,0
+RGA.US,D,20081217,000000,30.9407,31.8174,30.2032,30.8365,961540.41244124,0
+RGA.US,D,20081218,000000,30.7776,32.6794,30.4124,31.3952,895094.48513852,0
+RGA.US,D,20081219,000000,31.784,32.8571,30.8945,32.3034,1474543.0606108,0
+RGA.US,D,20081222,000000,32.6224,33.1713,31.2676,31.8831,622676.06295108,0
+RGA.US,D,20081223,000000,31.6966,32.4831,31.0132,31.7997,449950.46720361,0
+RGA.US,D,20081224,000000,31.6554,33.1811,31.1027,33.0191,226526.45679235,0
+RGA.US,D,20081226,000000,33.2724,33.2724,31.7457,32.4998,230957.06800634,0
+RGA.US,D,20081229,000000,32.3201,33.6357,32.2141,33.351,465474.92148489,0
+RGA.US,D,20081230,000000,32.8169,34.3711,32.8169,34.266,570734.02155346,0
+RGA.US,D,20081231,000000,34.7559,34.8915,33.8654,34.7481,697633.85644123,0
+RGA.US,D,20090102,000000,34.7481,34.8591,33.1183,34.0324,384210.38210117,0
+RGA.US,D,20090105,000000,33.8939,34.9503,32.9219,34.7658,834810.67228283,0
+RGA.US,D,20090106,000000,34.8678,34.9101,33.8478,34.1383,885432.6970981,0
+RGA.US,D,20090107,000000,33.4089,34.1727,32.7335,32.7559,628026.40794121,0
+RGA.US,D,20090108,000000,32.7736,33.6357,32.7088,33.027,881877.00428245,0
+RGA.US,D,20090109,000000,33.027,33.0682,32.2229,32.4751,754587.07190158,0
+RGA.US,D,20090112,000000,32.4584,33.1104,30.1434,30.6746,838334.79062775,0
+RGA.US,D,20090113,000000,30.7541,31.4286,29.6584,30.9407,918143.84876439,0
+RGA.US,D,20090114,000000,30.057,30.916,30.057,30.3104,742648.86637533,0
+RGA.US,D,20090115,000000,29.6447,32.7001,29.6447,31.9863,1002437.5002746,0
+RGA.US,D,20090116,000000,32.5969,33.2724,31.5258,32.1581,694415.29749038,0
+RGA.US,D,20090120,000000,32.6224,33.8213,29.949,30.0079,1134462.5847323,0
+RGA.US,D,20090121,000000,30.6078,32.8424,30.2523,32.8424,871485.94782151,0
+RGA.US,D,20090122,000000,31.9254,32.1974,29.8469,30.8945,1395476.5118018,0
+RGA.US,D,20090123,000000,30.0256,31.1027,29.8381,30.2122,1279858.9482742,0
+RGA.US,D,20090126,000000,30.6589,31.5003,29.6741,30.4124,920727.86270689,0
+RGA.US,D,20090127,000000,29.14,29.627,28.117,28.8622,2271791.3165809,0
+RGA.US,D,20090128,000000,28.3202,30.7404,28.3202,30.6746,1306770.5826411,0
+RGA.US,D,20090129,000000,30.115,30.3565,28.9633,29.0644,727050.05930816,0
+RGA.US,D,20090130,000000,29.0319,30.2032,28.5627,28.9152,687270.30032576,0
+RGA.US,D,20090202,000000,28.2957,30.0983,27.8342,29.9411,862913.98828659,0
+RGA.US,D,20090203,000000,29.7899,30.3505,29.0733,29.1095,937039.64169355,0
+RGA.US,D,20090204,000000,29.1253,29.4326,27.8587,28.0698,819650.85221181,0
+RGA.US,D,20090205,000000,27.8263,28.4665,26.7767,28.0698,1153125.1339906,0
+RGA.US,D,20090206,000000,27.9873,28.6215,27.1763,28.491,1105809.2618192,0
+RGA.US,D,20090209,000000,28.7483,29.3266,28.0198,29.1095,634013.33500232,0
+RGA.US,D,20090210,000000,28.9771,28.9771,26.818,26.9722,1257056.0692262,0
+RGA.US,D,20090211,000000,27.2716,27.6134,26.6658,27.192,1327023.05928,0
+RGA.US,D,20090212,000000,26.7326,28.4822,26.7326,28.2554,1358681.0495682,0
+RGA.US,D,20090213,000000,28.1827,28.6039,27.8263,28.2466,1027350.7762043,0
+RGA.US,D,20090217,000000,27.2,29.1881,26.7856,26.818,767361.49163626,0
+RGA.US,D,20090218,000000,26.8946,27.2225,25.9826,26.1308,872377.16272087,0
+RGA.US,D,20090219,000000,26.3478,26.4705,25.1489,25.1579,902404.48437594,0
+RGA.US,D,20090220,000000,24.3674,24.9526,22.9094,24.2722,1355876.0143305,0
+RGA.US,D,20090223,000000,24.4342,24.5207,22.6738,22.7553,1327542.5102499,0
+RGA.US,D,20090224,000000,22.8408,24.3056,22.6954,24.1888,1628213.9725442,0
+RGA.US,D,20090225,000000,24.014,24.1731,22.4913,23.1363,799831.25138124,0
+RGA.US,D,20090226,000000,23.4523,23.8647,22.4451,22.9094,824346.28156732,0
+RGA.US,D,20090227,000000,22.6954,23.0116,20.8938,22.0709,1129438.1697624,0
+RGA.US,D,20090302,000000,21.5035,21.7637,21.1275,21.585,2184708.9263341,0
+RGA.US,D,20090303,000000,21.5771,21.8137,20.1162,20.2458,1975858.0619572,0
+RGA.US,D,20090304,000000,20.4814,21.6812,20.0191,21.154,1071175.123033,0
+RGA.US,D,20090305,000000,21.0274,21.0274,18.6878,18.9135,1308560.1421592,0
+RGA.US,D,20090306,000000,18.8997,19.3377,17.3642,18.1742,1949764.3082351,0
+RGA.US,D,20090309,000000,17.9494,18.3794,17.2592,17.5164,1077207.8840031,0
+RGA.US,D,20090310,000000,17.7118,19.4663,17.6185,19.4358,1581137.4552314,0
+RGA.US,D,20090311,000000,19.4987,19.7432,18.8458,19.5242,1110864.2327284,0
+RGA.US,D,20090312,000000,19.3053,21.3749,18.9135,21.2532,1306985.4927483,0
+RGA.US,D,20090313,000000,21.0352,22.1309,21.0352,21.958,931731.05648728,0
+RGA.US,D,20090316,000000,22.2232,23.3955,21.8865,22.3331,1660921.0500852,0
+RGA.US,D,20090317,000000,22.4913,23.4199,21.9256,23.4199,993862.48514576,0
+RGA.US,D,20090318,000000,22.7111,23.7941,22.4843,23.5251,1940779.8435182,0
+RGA.US,D,20090319,000000,23.3788,24.1063,22.6807,22.7848,1261332.882212,0
+RGA.US,D,20090320,000000,22.9899,23.5801,22.6247,22.6326,1714440.7964875,0
+RGA.US,D,20090323,000000,23.7037,24.8486,23.2472,24.8486,1441372.551322,0
+RGA.US,D,20090324,000000,24.2722,25.1155,23.8236,24.5059,1650471.9373395,0
+RGA.US,D,20090325,000000,24.7818,26.2682,24.66,26.1386,2045412.5468289,0
+RGA.US,D,20090326,000000,26.4135,26.9506,25.8864,26.8946,1371789.5475736,0
+RGA.US,D,20090327,000000,26.8602,27.5082,26.2348,26.6874,954963.75574959,0
+RGA.US,D,20090330,000000,25.847,26.0561,25.0861,25.2442,1054252.2252581,0
+RGA.US,D,20090331,000000,25.4877,26.495,25.3787,26.2858,1338644.5015676,0
+RGA.US,D,20090401,000000,25.8382,26.9879,25.2442,26.6393,898347.67415404,0
+RGA.US,D,20090402,000000,27.2068,27.4837,25.8687,27.2568,1308365.6026783,0
+RGA.US,D,20090403,000000,27.2314,27.7694,26.5922,27.7272,800601.26105429,0
+RGA.US,D,20090406,000000,27.3787,28.0295,27.2568,27.6398,659339.116114,0
+RGA.US,D,20090407,000000,27.1606,28.4007,26.656,26.6658,803334.99909988,0
+RGA.US,D,20090408,000000,27.3403,28.5548,26.6658,27.5082,846562.48657869,0
+RGA.US,D,20090409,000000,28.2397,29.0005,27.0772,28.7914,1326467.9597142,0
+RGA.US,D,20090413,000000,28.7483,29.0085,27.9716,28.8455,890626.18826593,0
+RGA.US,D,20090414,000000,28.6128,28.9711,26.9506,27.0938,822193.10637046,0
+RGA.US,D,20090415,000000,26.8514,27.7861,26.1926,27.6849,834945.11841622,0
+RGA.US,D,20090416,000000,27.8823,28.0531,27.2401,27.5082,902245.59349103,0
+RGA.US,D,20090417,000000,27.3403,27.4837,25.8764,25.9756,2044388.9228589,0
+RGA.US,D,20090420,000000,25.1155,25.4435,23.8647,23.9138,1678623.1243149,0
+RGA.US,D,20090421,000000,23.5084,25.5692,23.4199,25.4975,1522125.7879864,0
+RGA.US,D,20090422,000000,24.7906,25.4611,24.391,24.7562,1154773.1176559,0
+RGA.US,D,20090423,000000,25.201,25.2088,24.0916,24.9231,919891.64849846,0
+RGA.US,D,20090424,000000,24.7818,24.8053,22.666,24.4833,1446742.2484071,0
+RGA.US,D,20090427,000000,23.9198,24.2565,23.0685,24.0218,1590704.5198597,0
+RGA.US,D,20090428,000000,23.3217,25.7214,22.9241,24.7906,864727.99255604,0
+RGA.US,D,20090429,000000,25.1726,25.9678,24.9605,25.8303,930769.56292728,0
+RGA.US,D,20090430,000000,26.007,26.3713,25.5947,25.7979,756420.428266,0
+RGA.US,D,20090501,000000,25.3345,25.7449,24.718,24.8387,944237.60248649,0
+RGA.US,D,20090504,000000,25.2521,25.3021,24.2869,24.6207,1577108.145355,0
+RGA.US,D,20090505,000000,24.4077,24.6846,23.8413,24.1809,1547546.2925102,0
+RGA.US,D,20090506,000000,24.7091,25.8058,23.7194,25.7282,1379878.7232659,0
+RGA.US,D,20090507,000000,26.9083,27.0772,25.7625,26.0002,1258600.1626976,0
+RGA.US,D,20090508,000000,26.4705,27.8735,25.847,27.8195,1466150.3625871,0
+RGA.US,D,20090511,000000,26.8004,27.2815,24.7641,26.064,1394883.7265773,0
+RGA.US,D,20090512,000000,26.4135,27.3874,26.2191,27.0772,1675971.8873057,0
+RGA.US,D,20090513,000000,26.98,27.4504,26.7954,27.0644,1703178.8957535,0
+RGA.US,D,20090514,000000,27.0557,27.7861,27.031,27.4582,1100893.8296999,0
+RGA.US,D,20090515,000000,27.3787,27.8892,26.7493,27.1175,1222135.7231409,0
+RGA.US,D,20090518,000000,27.6398,29.1665,27.3787,28.9309,1288383.0368375,0
+RGA.US,D,20090519,000000,28.6609,29.0733,28.1494,28.167,809000.0702659,0
+RGA.US,D,20090520,000000,28.7414,29.3266,28.4007,28.5146,1253631.7669501,0
+RGA.US,D,20090521,000000,28.0364,28.2554,27.3149,27.8263,928774.26008402,0
+RGA.US,D,20090522,000000,27.9049,28.3947,27.7605,27.953,652687.08810513,0
+RGA.US,D,20090526,000000,27.6535,28.923,27.5357,28.9152,941426.45606106,0
+RGA.US,D,20090527,000000,29.2284,30.1434,28.8455,29.083,1766168.9463093,0
+RGA.US,D,20090528,000000,29.3757,29.6662,28.547,29.3904,935319.34230495,0
+RGA.US,D,20090529,000000,29.4188,29.8469,28.8376,29.8469,948150.79979319,0
+RGA.US,D,20090601,000000,30.2356,30.5342,29.5376,30.3171,1036223.2024767,0
+RGA.US,D,20090602,000000,30.3889,31.2509,30.38,30.8856,698885.6314256,0
+RGA.US,D,20090603,000000,30.5999,30.7128,30.0011,30.2032,692106.28700255,0
+RGA.US,D,20090604,000000,30.3104,30.6961,30.0639,30.65,755846.99513646,0
+RGA.US,D,20090605,000000,30.9878,31.1605,30.3662,30.7943,704038.3813409,0
+RGA.US,D,20090608,000000,30.706,30.9975,29.9343,30.2523,654947.20908993,0
+RGA.US,D,20090609,000000,30.4468,30.4468,29.7899,30.1061,485291.46672152,0
+RGA.US,D,20090610,000000,30.3261,30.5607,29.5857,29.7566,530888.05803567,0
+RGA.US,D,20090611,000000,29.8056,29.9854,29.5376,29.7066,611689.16567171,0
+RGA.US,D,20090612,000000,29.6171,29.6662,28.8141,29.1881,343378.48027186,0
+RGA.US,D,20090615,000000,28.766,28.9466,27.953,28.1012,914965.01253477,0
+RGA.US,D,20090616,000000,28.386,28.6128,27.6134,27.6134,538894.73269157,0
+RGA.US,D,20090617,000000,27.4915,28.4488,27.4915,27.8892,509085.37673761,0
+RGA.US,D,20090618,000000,27.9451,28.5146,27.6458,28.3124,582455.27990991,0
+RGA.US,D,20090619,000000,28.3202,29.0546,28.2957,28.8699,1010795.5682337,0
+RGA.US,D,20090622,000000,28.5627,28.8071,27.8823,27.8823,613775.11780189,0
+RGA.US,D,20090623,000000,28.0865,28.386,27.3944,27.574,530246.38330812,0
+RGA.US,D,20090624,000000,27.8499,28.0364,27.4651,27.7762,483804.41100372,0
+RGA.US,D,20090625,000000,27.6535,28.3202,27.2401,28.3045,498269.5927189,0
+RGA.US,D,20090626,000000,28.2809,28.4969,28.0031,28.3781,542893.4866286,0
+RGA.US,D,20090629,000000,28.4007,28.7336,28.2053,28.6452,352859.9882698,0
+RGA.US,D,20090630,000000,28.547,28.8876,28.0295,28.33,1033132.9784714,0
+RGA.US,D,20090701,000000,28.6452,29.2441,28.4752,29.2215,410481.36027184,0
+RGA.US,D,20090702,000000,28.6364,28.7188,27.5082,27.5082,675338.2059874,0
+RGA.US,D,20090706,000000,27.4915,28.6215,27.4915,28.5627,537698.97692944,0
+RGA.US,D,20090707,000000,28.4752,28.6511,27.9716,28.0119,408538.00252556,0
+RGA.US,D,20090708,000000,28.0119,28.3683,26.9722,27.2314,635135.75650987,0
+RGA.US,D,20090709,000000,27.5917,27.6605,26.7856,27.031,327053.46037812,0
+RGA.US,D,20090710,000000,26.9162,27.0714,25.8549,26.4793,429254.92944337,0
+RGA.US,D,20090713,000000,26.818,27.8499,26.762,27.8195,527526.90470092,0
+RGA.US,D,20090714,000000,27.7448,27.842,27.3079,27.7694,397179.34131674,0
+RGA.US,D,20090715,000000,27.9049,28.7022,27.9049,28.6786,1431540.6685523,0
+RGA.US,D,20090716,000000,28.2633,29.2441,28.0031,29.0162,460053.27930281,0
+RGA.US,D,20090717,000000,29.1321,29.1321,28.711,28.9466,343145.23660105,0
+RGA.US,D,20090720,000000,28.9771,29.6515,28.8238,29.4188,447232.00712772,0
+RGA.US,D,20090721,000000,29.7978,30.0079,29.6103,29.7066,557939.23119252,0
+RGA.US,D,20090722,000000,29.732,30.1277,29.6447,29.9343,466146.13362052,0
+RGA.US,D,20090723,000000,30.0727,30.9731,30.0011,30.9249,594234.59455124,0
+RGA.US,D,20090724,000000,30.5685,31.1989,30.5607,31.1114,594338.48474521,0
+RGA.US,D,20090727,000000,31.1204,31.8655,31.0222,31.8321,579088.01538727,0
+RGA.US,D,20090728,000000,34.2425,34.4968,32.9523,33.5542,1326688.9810091,0
+RGA.US,D,20090729,000000,33.6749,33.8732,33.2106,33.5856,568122.50726549,0
+RGA.US,D,20090730,000000,34.1463,34.1463,33.1104,33.3117,812377.52010166,0
+RGA.US,D,20090731,000000,33.3196,33.8565,33.0682,33.6749,500452.30532386,0
+RGA.US,D,20090803,000000,34.0825,34.6342,33.8939,34.6342,579962.93378562,0
+RGA.US,D,20090804,000000,34.5626,35.125,34.3357,34.5429,469801.6425049,0
+RGA.US,D,20090805,000000,34.6548,35.1339,34.0254,34.6636,324239.25835875,0
+RGA.US,D,20090806,000000,34.8344,35.1093,33.9509,34.0568,468360.42069621,0
+RGA.US,D,20090807,000000,34.6509,34.9002,34.1964,34.8286,437510.12573978,0
+RGA.US,D,20090810,000000,34.5262,35.0564,34.4477,34.804,310756.95936116,0
+RGA.US,D,20090811,000000,34.5105,34.7992,34.0401,34.2592,512064.58082976,0
+RGA.US,D,20090812,000000,34.163,35.5639,34.0491,35.4038,288356.40018202,0
+RGA.US,D,20090813,000000,35.4038,35.4038,34.7382,35.3204,255992.56769365,0
+RGA.US,D,20090814,000000,35.1035,35.2017,34.7726,35.1594,333526.2268758,0
+RGA.US,D,20090817,000000,34.7137,34.9346,34.1383,34.6509,414399.6502351,0
+RGA.US,D,20090818,000000,34.7382,34.9002,34.4968,34.7304,420421.20736087,0
+RGA.US,D,20090819,000000,34.3564,34.5626,34,34.3013,684371.56020737,0
+RGA.US,D,20090820,000000,34.3436,34.5626,34.1069,34.3269,594911.91787475,0
+RGA.US,D,20090821,000000,34.6636,35.4933,34.4968,35.4462,370156.68703667,0
+RGA.US,D,20090824,000000,35.4529,36.1442,35.074,35.5001,459081.60042968,0
+RGA.US,D,20090825,000000,35.939,36.0529,35.4696,35.9213,353914.16817933,0
+RGA.US,D,20090826,000000,35.7456,35.7456,35.2301,35.5344,411070.07137108,0
+RGA.US,D,20090827,000000,35.6258,35.6258,34.7658,35.4462,278530.62860011,0
+RGA.US,D,20090828,000000,35.6464,35.6464,34.7559,35.0249,250508.79510145,0
+RGA.US,D,20090831,000000,34.6018,35.1948,34.6018,34.9346,433792.48644529,0
+RGA.US,D,20090901,000000,34.7137,35.2301,33.4816,33.5297,738009.45624207,0
+RGA.US,D,20090902,000000,33.3677,34.0254,33.1811,33.3343,829122.17489659,0
+RGA.US,D,20090903,000000,33.4717,33.5464,32.7412,33.246,534602.64173621,0
+RGA.US,D,20090904,000000,33.2371,33.455,33.1006,33.2724,300682.66613873,0
+RGA.US,D,20090908,000000,33.3578,33.5061,33.1006,33.3578,448185.35243721,0
+RGA.US,D,20090909,000000,33.2371,33.9606,33.0103,33.838,556419.58247267,0
+RGA.US,D,20090910,000000,33.8213,35.3371,33.5061,35.1417,800835.5232564,0
+RGA.US,D,20090911,000000,35.2655,36.0195,35.1506,35.9812,694506.9653086,0
+RGA.US,D,20090914,000000,35.8192,36.7097,35.6317,36.5006,646223.48838928,0
+RGA.US,D,20090915,000000,36.5889,36.8177,36.0067,36.0283,619822.13821049,0
+RGA.US,D,20090916,000000,36.1186,36.3287,35.8291,36.1186,1025367.6957368,0
+RGA.US,D,20090917,000000,36.2228,37.0426,36.0853,36.4731,549779.77683957,0
+RGA.US,D,20090918,000000,36.6803,36.9129,36.4662,36.7353,535732.19296296,0
+RGA.US,D,20090921,000000,36.4505,36.6469,36.0529,36.2228,326600.21394358,0
+RGA.US,D,20090922,000000,36.5457,36.6076,36.1442,36.5547,418465.62723883,0
+RGA.US,D,20090923,000000,36.7167,37.1584,36.5457,36.5634,678905.1026475,0
+RGA.US,D,20090924,000000,36.5251,36.8874,36.1904,36.2228,494671.12158809,0
+RGA.US,D,20090925,000000,36.0765,36.5713,35.3204,35.3961,494181.20802627,0
+RGA.US,D,20090928,000000,35.6563,36.9129,35.5836,36.6626,699240.08032272,0
+RGA.US,D,20090929,000000,36.6626,37.1584,36.532,36.6626,366852.57145549,0
+RGA.US,D,20090930,000000,36.8717,36.9719,36.0283,36.1904,364453.93021205,0
+RGA.US,D,20091001,000000,36.2168,36.4112,35.0171,35.125,540483.64154072,0
+RGA.US,D,20091002,000000,34.8591,35.2655,34.5861,34.7137,358220.51857306,0
+RGA.US,D,20091005,000000,34.7726,35.7044,34.5016,35.6258,287916.39465458,0
+RGA.US,D,20091006,000000,36.0067,37.0092,36.0067,36.7735,407164.00378356,0
+RGA.US,D,20091007,000000,36.6871,36.8481,36.1108,36.4025,302922.41649725,0
+RGA.US,D,20091008,000000,36.6469,37.4402,36.2896,36.8639,476708.30334214,0
+RGA.US,D,20091009,000000,36.8639,37.3253,36.5163,37.3253,195239.21190241,0
+RGA.US,D,20091012,000000,37.506,37.6601,37.23,37.4893,600173.6506406,0
+RGA.US,D,20091013,000000,37.5197,37.7082,37.1328,37.6286,534362.26834622,0
+RGA.US,D,20091014,000000,37.8456,38.5369,37.7328,38.422,480223.25490524,0
+RGA.US,D,20091015,000000,38.2855,38.6419,38.0667,38.6419,296140.01648025,0
+RGA.US,D,20091016,000000,38.2767,39.8024,38.2443,39.3489,961033.1838471,0
+RGA.US,D,20091019,000000,39.2831,39.4441,38.8049,39.3489,734386.54035974,0
+RGA.US,D,20091020,000000,39.3556,39.5256,38.746,38.9581,367553.32099921,0
+RGA.US,D,20091021,000000,38.9924,39.5167,38.1539,38.1628,705382.8426748,0
+RGA.US,D,20091022,000000,38.207,39.177,37.7828,39.013,519953.10585329,0
+RGA.US,D,20091023,000000,39.2497,39.7857,39.0464,39.2684,810883.33466468,0
+RGA.US,D,20091026,000000,39.389,40.0841,37.9919,38.1295,1207511.6505408,0
+RGA.US,D,20091027,000000,38.9109,40.4524,38.5997,39.3723,1035796.4378563,0
+RGA.US,D,20091028,000000,39.4853,39.4853,38.0981,38.3091,773235.36172155,0
+RGA.US,D,20091029,000000,38.7136,38.9522,38.2138,38.8049,660554.22397107,0
+RGA.US,D,20091030,000000,38.6508,38.7391,37.2703,37.4117,816563.6838004,0
+RGA.US,D,20091102,000000,37.4656,37.9428,36.2816,36.7815,891077.39763784,0
+RGA.US,D,20091103,000000,36.5978,37.4736,36.5094,37.4314,797346.03497615,0
+RGA.US,D,20091104,000000,37.6286,38.3012,37.0995,37.2143,585535.3186021,0
+RGA.US,D,20091105,000000,37.4893,38.0009,36.9944,37.9361,777817.73410126,0
+RGA.US,D,20091106,000000,37.5285,38.6341,37.4559,38.3975,414411.87261085,0
+RGA.US,D,20091109,000000,38.691,38.9188,38.422,38.7136,485461.56145088,0
+RGA.US,D,20091110,000000,38.7647,39.2497,38.261,38.3651,482607.63671028,0
+RGA.US,D,20091111,000000,38.6341,39.4853,38.5997,39.4441,494515.28629712,0
+RGA.US,D,20091112,000000,39.397,39.4538,38.3749,38.584,365810.61392171,0
+RGA.US,D,20091113,000000,38.8442,38.9109,38.0744,38.7136,498184.03608856,0
+RGA.US,D,20091116,000000,38.8266,38.9738,38.261,38.422,566983.78925693,0
+RGA.US,D,20091117,000000,38.1295,38.691,38.1295,38.4132,363803.08870268,0
+RGA.US,D,20091118,000000,38.1452,38.5035,38.1295,38.207,315692.76210667,0
+RGA.US,D,20091119,000000,38.0253,38.0901,37.5452,37.7328,483511.07398542,0
+RGA.US,D,20091120,000000,37.4814,37.7906,37.2537,37.7328,361541.94918658,0
+RGA.US,D,20091123,000000,38.1628,38.6773,38.1295,38.5221,479467.50467058,0
+RGA.US,D,20091124,000000,38.422,38.852,38.1058,38.5683,332633.99344511,0
+RGA.US,D,20091125,000000,38.5683,38.7136,38.3179,38.3651,291746.07239355,0
+RGA.US,D,20091127,000000,37.1839,38.0176,37.1083,37.5718,226289.13899629,0
+RGA.US,D,20091130,000000,37.4559,37.7652,37.0504,37.7328,488463.17323195,0
+RGA.US,D,20091201,000000,38.1138,38.4721,37.7652,38.0176,420483.337771,0
+RGA.US,D,20091202,000000,37.9204,38.2924,37.774,38.1726,227724.2496171,0
+RGA.US,D,20091203,000000,38.0253,38.2443,37.0426,37.0907,455802.94813132,0
+RGA.US,D,20091204,000000,37.6356,37.8456,37.3155,37.7328,457644.45274625,0
+RGA.US,D,20091207,000000,37.7416,38.0009,37.506,37.774,370592.61843887,0
+RGA.US,D,20091208,000000,37.669,37.6837,37.1083,37.2055,440573.86793097,0
+RGA.US,D,20091209,000000,37.0995,37.5885,36.9944,37.4656,266279.7339606,0
+RGA.US,D,20091210,000000,37.6925,37.774,37.396,37.6199,297324.56839793,0
+RGA.US,D,20091211,000000,37.774,38.1215,37.5452,38.0744,203159.31139666,0
+RGA.US,D,20091214,000000,38.261,38.746,37.88,38.746,456686.01478018,0
+RGA.US,D,20091215,000000,38.3808,38.6242,37.7328,37.8456,544409.06122318,0
+RGA.US,D,20091216,000000,38.1295,38.528,37.8152,38.1362,919853.96283986,0
+RGA.US,D,20091217,000000,37.6994,38.2207,37.5531,37.5795,343949.87633877,0
+RGA.US,D,20091218,000000,37.6199,38.0518,37.0759,37.8977,788049.89967728,0
+RGA.US,D,20091221,000000,38.1295,38.3896,37.8977,38.1971,566584.52498201,0
+RGA.US,D,20091222,000000,38.1805,38.7136,38.1539,38.6075,330786.37764232,0
+RGA.US,D,20091223,000000,38.7804,38.9522,38.4073,38.5369,379300.0426385,0
+RGA.US,D,20091224,000000,38.5683,38.9109,38.5683,38.9109,73661.203127987,0
+RGA.US,D,20091228,000000,38.9522,39.3008,38.746,38.9021,307584.23431942,0
+RGA.US,D,20091229,000000,38.8785,39.231,38.8442,38.8854,156838.54431856,0
+RGA.US,D,20091230,000000,38.8196,39.1151,38.6419,39.0798,155463.52704526,0
+RGA.US,D,20091231,000000,39.2408,39.2408,38.5624,38.6684,361496.11527748,0
+RGA.US,D,20100104,000000,38.8942,39.4618,38.5369,39.4047,370320.67057816,0
+RGA.US,D,20100105,000000,39.2497,40.0783,38.8608,39.7465,1114658.2618714,0
+RGA.US,D,20100106,000000,39.7366,39.9438,39.553,39.7062,457666.86043513,0
+RGA.US,D,20100107,000000,39.7632,40.2491,39.3332,40.201,414711.32081705,0
+RGA.US,D,20100108,000000,40.1608,40.6645,39.772,40.6378,360547.86262455,0
+RGA.US,D,20100111,000000,40.9383,40.9609,39.9438,40.4268,288902.33296609,0
+RGA.US,D,20100112,000000,39.4853,40.0036,39.1397,39.7151,642011.86140771,0
+RGA.US,D,20100113,000000,39.9585,40.6812,39.501,40.5897,412230.17853721,0
+RGA.US,D,20100114,000000,40.2875,41.2467,40.2875,40.8677,431962.18567483,0
+RGA.US,D,20100115,000000,40.9148,41.0267,39.9949,39.9949,393355.77476563,0
+RGA.US,D,20100119,000000,39.8191,40.7046,39.7857,40.5005,958102.86925798,0
+RGA.US,D,20100120,000000,40.2324,40.6545,39.9801,40.58,413936.21848743,0
+RGA.US,D,20100121,000000,40.5407,40.8893,39.9497,40.1766,400894.94354861,0
+RGA.US,D,20100122,000000,40.2648,40.7203,39.1859,39.2831,446488.47926882,0
+RGA.US,D,20100125,000000,39.5167,39.6404,39.1397,39.1622,330535.81893917,0
+RGA.US,D,20100126,000000,39.0386,39.4695,38.8785,38.8785,641521.94784589,0
+RGA.US,D,20100127,000000,38.9021,39.3723,38.4957,39.3723,533423.18247512,0
+RGA.US,D,20100128,000000,39.6011,39.7062,38.8049,39.1151,280985.28906579,0
+RGA.US,D,20100129,000000,39.1702,40.2727,39.0464,39.5344,662331.56111324,0
+RGA.US,D,20100201,000000,39.8898,39.8898,39.3556,39.8584,525604.93611223,0
+RGA.US,D,20100202,000000,39.9654,40.2098,38.9993,39.7366,1561026.5544452,0
+RGA.US,D,20100203,000000,39.4775,39.4775,38.7057,39.1231,538713.43411775,0
+RGA.US,D,20100204,000000,38.9021,39.231,37.4736,37.5138,696096.89268907,0
+RGA.US,D,20100205,000000,37.396,37.6199,36.6076,37.2998,670029.62078113,0
+RGA.US,D,20100208,000000,37.4038,37.7249,36.9787,36.9787,452873.65207352,0
+RGA.US,D,20100209,000000,37.4314,37.6443,36.8639,37.5364,519351.15384697,0
+RGA.US,D,20100210,000000,37.4117,37.669,36.8815,37.2055,278359.51533943,0
+RGA.US,D,20100211,000000,37.0995,37.4559,36.8344,37.2782,330599.98641193,0
+RGA.US,D,20100212,000000,36.8344,37.2055,36.4279,37.2055,1090922.4081402,0
+RGA.US,D,20100216,000000,37.3871,37.6513,37.0357,37.6139,711837.27560883,0
+RGA.US,D,20100217,000000,36.5251,38.0352,36.5251,37.8055,641122.68357098,0
+RGA.US,D,20100218,000000,37.7249,38.1058,37.6837,38.044,279441.19559443,0
+RGA.US,D,20100219,000000,38.0352,38.4407,37.8633,38.2207,380733.11619668,0
+RGA.US,D,20100222,000000,38.2924,38.4957,37.9919,38.3749,358999.69502794,0
+RGA.US,D,20100223,000000,38.1893,38.528,37.8152,38.0814,544805.26990416,0
+RGA.US,D,20100224,000000,38.3808,38.4132,37.7582,38.4073,556320.78493526,0
+RGA.US,D,20100225,000000,37.7828,38.6586,37.7828,38.5928,569165.48333057,0
+RGA.US,D,20100226,000000,38.7725,38.8128,38.3975,38.5683,523701.30108719,0
+RGA.US,D,20100301,000000,38.9522,39.2684,38.7804,39.2584,319316.69652031,0
+RGA.US,D,20100302,000000,39.3095,39.4538,39.1397,39.389,682084.95740842,0
+RGA.US,D,20100303,000000,39.6404,39.935,39.4441,39.8446,400745.21944551,0
+RGA.US,D,20100304,000000,40.0469,40.418,39.8996,40.31,345950.2718386,0
+RGA.US,D,20100305,000000,40.418,40.7361,40.2491,40.6212,514408.22138227,0
+RGA.US,D,20100308,000000,40.6212,40.8893,40.3375,40.7813,492782.76453275,0
+RGA.US,D,20100309,000000,40.7813,41.2967,40.4612,40.6545,689712.73841568,0
+RGA.US,D,20100310,000000,40.6134,40.7636,40.2648,40.4524,585168.64732923,0
+RGA.US,D,20100311,000000,40.3022,40.8255,40.2648,40.7283,528253.11752748,0
+RGA.US,D,20100312,000000,41.1003,41.1092,40.4268,40.6979,522084.89189257,0
+RGA.US,D,20100315,000000,40.6979,40.6979,40.1608,40.6212,473976.60235918,0
+RGA.US,D,20100316,000000,40.6645,41.0689,40.6134,41.0601,693589.26859508,0
+RGA.US,D,20100317,000000,41.2467,41.556,40.9383,41.1347,494209.72690305,0
+RGA.US,D,20100318,000000,41.0915,41.6355,40.8677,41.6217,358894.78630264,0
+RGA.US,D,20100319,000000,41.5961,41.6217,40.8529,40.955,621007.70865947,0
+RGA.US,D,20100322,000000,40.6064,41.2211,40.418,41.1092,514552.85282878,0
+RGA.US,D,20100323,000000,41.0768,41.3997,40.7489,41.3693,285610.43976067,0
+RGA.US,D,20100324,000000,41.2693,41.9771,41.2054,41.768,481533.08617448,0
+RGA.US,D,20100325,000000,41.9202,42.1627,41.5393,41.556,581660.82548533,0
+RGA.US,D,20100326,000000,41.6748,41.7523,41.1092,41.2113,478913.423636,0
+RGA.US,D,20100329,000000,41.3556,41.6138,41.2054,41.5961,281044.36388198,0
+RGA.US,D,20100330,000000,41.7081,41.9859,41.6571,41.6835,289953.45728169,0
+RGA.US,D,20100331,000000,41.6217,42.7135,41.4488,42.6191,835959.57560453,0
+RGA.US,D,20100401,000000,42.9117,43.0886,42.5053,42.8116,286082.01975884,0
+RGA.US,D,20100405,000000,42.8696,43.0395,42.8028,43.0395,354921.49564844,0
+RGA.US,D,20100406,000000,42.9589,43.2927,42.8793,42.9511,330542.94865837,0
+RGA.US,D,20100407,000000,42.9589,43.5274,42.7891,43.2279,527621.62811307,0
+RGA.US,D,20100408,000000,43.1454,43.3054,42.4582,42.9117,486495.37073415,0
+RGA.US,D,20100409,000000,42.8793,43.1454,42.684,43.0816,382634.7141591,0
+RGA.US,D,20100412,000000,43.0315,43.5932,42.8028,43.5186,513812.38056383,0
+RGA.US,D,20100413,000000,43.5186,43.7679,43.4233,43.7208,406123.06478111,0
+RGA.US,D,20100414,000000,43.8858,44.5809,43.8445,44.5642,408794.67241657,0
+RGA.US,D,20100415,000000,45.3191,45.6697,44.9,44.9863,531611.21526829,0
+RGA.US,D,20100416,000000,44.9,45.1247,43.923,44.143,405022.03243116,0
+RGA.US,D,20100419,000000,43.923,45.111,43.8357,44.9,558616.55451603,0
+RGA.US,D,20100420,000000,45.3271,45.4429,44.9265,45.4124,418973.8743643,0
+RGA.US,D,20100421,000000,45.4429,45.5558,44.6554,44.7615,681306.79948486,0
+RGA.US,D,20100422,000000,44.5809,44.8096,44.0399,44.7439,605297.88167912,0
+RGA.US,D,20100423,000000,44.8646,45.5469,44.7212,45.379,300736.64829835,0
+RGA.US,D,20100426,000000,45.4487,45.8404,45.2014,45.2947,530454.16369609,0
+RGA.US,D,20100427,000000,44.3452,44.3452,41.0915,42.034,2113522.754298,0
+RGA.US,D,20100428,000000,42.1214,42.7135,41.8063,42.09,738002.32652288,0
+RGA.US,D,20100429,000000,42.4887,42.6104,41.929,42.2952,777401.154794,0
+RGA.US,D,20100430,000000,42.3992,42.8205,41.8878,41.8946,681816.06514164,0
+RGA.US,D,20100503,000000,41.936,41.936,40.7813,41.4488,904639.14207789,0
+RGA.US,D,20100504,000000,40.8255,41.2054,40.5073,40.7203,975950.59346549,0
+RGA.US,D,20100505,000000,40.2167,41.118,40.2167,40.3022,1141888.6965394,0
+RGA.US,D,20100506,000000,40.038,40.4435,37.1083,39.1475,1215733.2353038,0
+RGA.US,D,20100507,000000,38.8128,39.1622,37.7828,38.0901,1855361.7334379,0
+RGA.US,D,20100510,000000,39.4361,40.7999,39.0798,40.7911,803380.833009,0
+RGA.US,D,20100511,000000,40.3286,41.1436,39.935,40.7636,689937.83383597,0
+RGA.US,D,20100512,000000,40.8677,41.0689,40.5731,41.0021,372538.01324777,0
+RGA.US,D,20100513,000000,41.0188,41.1809,39.9742,40.0537,544976.38316483,0
+RGA.US,D,20100514,000000,39.8662,40.0783,39.0229,39.3556,569942.62272283,0
+RGA.US,D,20100517,000000,39.662,39.9261,38.8049,39.7278,1137793.1821275,0
+RGA.US,D,20100518,000000,40.1352,40.1352,39.1859,39.3723,837435.42747788,0
+RGA.US,D,20100519,000000,39.231,39.6551,38.8697,39.4047,485886.28900864,0
+RGA.US,D,20100520,000000,38.8785,39.3008,37.4893,37.4893,872975.04060193,0
+RGA.US,D,20100521,000000,36.856,37.8456,36.7353,37.6925,756289.03772654,0
+RGA.US,D,20100524,000000,37.6601,38.044,37.1328,37.1485,407157.89259569,0
+RGA.US,D,20100525,000000,36.4505,37.124,36.0136,37.0671,575903.06796978,0
+RGA.US,D,20100526,000000,37.1839,37.9204,37.1839,37.3342,659357.44967763,0
+RGA.US,D,20100527,000000,38.1362,38.8442,37.7976,38.7548,459919.85170073,0
+RGA.US,D,20100528,000000,38.5624,38.8353,38.044,38.1138,481260.11978245,0
+RGA.US,D,20100601,000000,37.7161,38.3012,36.964,37.0023,374885.72792553,0
+RGA.US,D,20100602,000000,37.23,37.8055,36.9296,37.774,505179.30915009,0
+RGA.US,D,20100603,000000,37.9361,38.0667,37.3783,37.6356,764439.32529765,0
+RGA.US,D,20100604,000000,36.9395,37.1839,36.3053,36.371,1196534.9385746,0
+RGA.US,D,20100607,000000,36.5547,36.9787,36.2896,36.2963,648234.06920225,0
+RGA.US,D,20100608,000000,36.3945,36.9562,35.8742,36.8717,579816.26527647,0
+RGA.US,D,20100609,000000,37.0759,37.2703,36.0195,36.1609,484222.00884227,0
+RGA.US,D,20100610,000000,36.7588,37.4175,36.5811,37.3607,692631.84916034,0
+RGA.US,D,20100611,000000,37.0426,37.7976,37.018,37.7082,410466.08230214,0
+RGA.US,D,20100614,000000,37.7328,38.261,37.3342,37.4175,487771.59047003,0
+RGA.US,D,20100615,000000,37.506,38.691,37.506,38.6075,508946.85647895,0
+RGA.US,D,20100616,000000,38.3268,38.8049,38.2344,38.6773,446418.20060817,0
+RGA.US,D,20100617,000000,38.6164,39.1318,38.3975,39.1231,400213.54609983,0
+RGA.US,D,20100618,000000,38.9924,39.2584,38.8442,39.1859,438421.71126542,0
+RGA.US,D,20100621,000000,39.7062,39.8024,38.8049,39.0464,365358.38601849,0
+RGA.US,D,20100622,000000,39.0229,39.3646,38.4484,38.4564,303028.34375386,0
+RGA.US,D,20100623,000000,38.5221,38.5369,37.6199,37.8359,503655.586305,0
+RGA.US,D,20100624,000000,37.5953,38.4957,37.3607,38.2138,740026.14824292,0
+RGA.US,D,20100625,000000,38.2678,39.5167,38.1362,39.231,1040759.7409473,0
+RGA.US,D,20100628,000000,39.2143,39.6159,38.9836,39.3175,454515.52455098,0
+RGA.US,D,20100629,000000,38.8353,38.9669,37.4402,37.6925,527016.62051283,0
+RGA.US,D,20100630,000000,37.6974,38.0744,37.0249,37.0877,845268.95181047,0
+RGA.US,D,20100701,000000,37.0592,37.2232,36.0372,36.5713,675878.02758359,0
+RGA.US,D,20100702,000000,36.8,36.9395,36.2963,36.4583,350697.6462911,0
+RGA.US,D,20100706,000000,37.0907,37.0907,36.3053,36.6803,483741.26206227,0
+RGA.US,D,20100707,000000,36.9218,38.5447,36.8,38.4957,578570.60147999,0
+RGA.US,D,20100708,000000,38.8697,38.9924,38.3749,38.8785,382554.25018533,0
+RGA.US,D,20100709,000000,38.7234,39.1475,38.691,39.0464,354693.3446342,0
+RGA.US,D,20100712,000000,38.8266,39.1927,38.5536,38.8942,413033.79974362,0
+RGA.US,D,20100713,000000,39.3262,39.501,38.8854,39.397,423676.43343901,0
+RGA.US,D,20100714,000000,39.2064,39.4284,38.7882,39.1151,455282.4786301,0
+RGA.US,D,20100715,000000,39.0307,39.0464,38.2924,38.7804,436303.16613321,0
+RGA.US,D,20100716,000000,38.4633,38.6242,37.2998,37.3518,710306.42304455,0
+RGA.US,D,20100719,000000,37.4314,37.5885,36.9218,37.3342,302136.11032318,0
+RGA.US,D,20100720,000000,36.9218,37.6513,36.4368,37.5953,572753.76914825,0
+RGA.US,D,20100721,000000,37.7828,38.207,37.4656,37.506,661287.56651684,0
+RGA.US,D,20100722,000000,37.9498,39.0464,37.9291,39.0386,532846.69375164,0
+RGA.US,D,20100723,000000,38.7725,39.8289,38.6075,39.8191,462043.4894895,0
+RGA.US,D,20100726,000000,40.0036,40.5319,39.9949,40.524,553117.50395412,0
+RGA.US,D,20100727,000000,40.8716,41.4578,40.3375,40.3817,766535.46274096,0
+RGA.US,D,20100728,000000,40.3964,40.5977,39.3332,39.3556,642011.86140771,0
+RGA.US,D,20100729,000000,39.6404,39.935,38.7725,38.8854,1106123.9879951,0
+RGA.US,D,20100730,000000,38.4407,39.231,38.0667,38.9345,648374.62652352,0
+RGA.US,D,20100802,000000,39.4137,39.501,39.1054,39.3723,712166.26122311,0
+RGA.US,D,20100803,000000,39.2143,39.4204,38.8854,39.0975,649181.30332386,0
+RGA.US,D,20100804,000000,39.1397,39.6718,39.0975,39.5766,746252.43016272,0
+RGA.US,D,20100805,000000,39.389,39.8446,39.3556,39.6885,406381.77173476,0
+RGA.US,D,20100806,000000,39.1563,39.6326,38.9669,39.6159,462584.32961701,0
+RGA.US,D,20100809,000000,39.9438,40.258,39.6885,40.2098,323063.8732229,0
+RGA.US,D,20100810,000000,39.8024,39.9074,39.2684,39.501,508459.99851107,0
+RGA.US,D,20100811,000000,38.8697,38.9522,38.3484,38.3651,595577.0188225,0
+RGA.US,D,20100812,000000,37.9842,38.3356,37.4559,38.0744,374518.03812134,0
+RGA.US,D,20100813,000000,37.9665,38.2924,37.7906,37.9065,307469.14028098,0
+RGA.US,D,20100816,000000,37.7082,38.2855,37.5718,38.1805,410546.5462759,0
+RGA.US,D,20100817,000000,38.5536,38.9836,38.4132,38.8608,408505.40952353,0
+RGA.US,D,20100818,000000,38.8942,39.0052,38.4132,38.686,239714.40024034,0
+RGA.US,D,20100819,000000,38.5683,38.5683,37.6199,37.669,362450.47911827,0
+RGA.US,D,20100820,000000,37.4559,37.4736,36.9395,37.124,640859.90249208,0
+RGA.US,D,20100823,000000,37.3518,37.6286,36.9296,36.9296,500980.92307559,0
+RGA.US,D,20100824,000000,36.6076,36.6145,36.0608,36.0853,757683.4070948,0
+RGA.US,D,20100825,000000,35.7044,36.4583,35.5187,36.2071,781784.91356758,0
+RGA.US,D,20100826,000000,36.2816,36.4819,35.346,35.3784,879903.09059677,0
+RGA.US,D,20100827,000000,35.5414,36.0676,35.0662,35.9066,878221.49539808,0
+RGA.US,D,20100830,000000,35.7044,35.9979,35.2989,35.3204,693598.43537691,0
+RGA.US,D,20100831,000000,35.1192,35.6092,34.6646,35.4953,780575.91689838,0
+RGA.US,D,20100901,000000,35.991,37.3518,35.9734,37.3342,801442.56791929,0
+RGA.US,D,20100902,000000,37.3704,37.498,36.6626,36.8815,757353.40294921,0
+RGA.US,D,20100903,000000,37.5364,37.9204,37.1083,37.9204,774866.03035457,0
+RGA.US,D,20100907,000000,37.6758,37.7416,36.9719,36.9944,472898.99622943,0
+RGA.US,D,20100908,000000,37.0907,37.8055,37.0828,37.5138,1022238.7675416,0
+RGA.US,D,20100909,000000,38.0253,38.0901,37.5885,37.8152,771272.65188032,0
+RGA.US,D,20100910,000000,37.8633,37.9842,37.5953,37.7828,486868.1531949,0
+RGA.US,D,20100913,000000,38.2521,38.4484,37.9665,38.3444,311052.33344209,0
+RGA.US,D,20100914,000000,38.3808,38.6773,38.1362,38.4073,600621.80441857,0
+RGA.US,D,20100915,000000,38.207,38.686,37.9291,38.5683,602552.93978907,0
+RGA.US,D,20100916,000000,38.4878,38.4878,38.0597,38.2767,458901.32038717,0
+RGA.US,D,20100917,000000,38.4721,38.4721,37.7495,37.9204,683390.71455241,0
+RGA.US,D,20100920,000000,38.044,38.746,37.9291,38.6773,541230.22499356,0
+RGA.US,D,20100921,000000,38.746,38.8608,38.3808,38.6341,482643.28530626,0
+RGA.US,D,20100922,000000,38.4878,38.7391,37.9498,37.9498,410365.24770209,0
+RGA.US,D,20100923,000000,37.7082,37.9361,37.1485,37.1584,402618.29853116,0
+RGA.US,D,20100924,000000,37.8055,38.7136,37.6601,38.7136,626326.47917889,0
+RGA.US,D,20100927,000000,38.4957,39.231,38.4132,38.8442,863667.70145862,0
+RGA.US,D,20100928,000000,38.8608,39.662,38.4132,39.4853,962574.22172451,0
+RGA.US,D,20100929,000000,39.4137,39.7632,39.2408,39.3332,1271725.9757355,0
+RGA.US,D,20100930,000000,39.4853,39.7632,39.0052,39.1859,1063891.6056096,0
+RGA.US,D,20101001,000000,39.5256,39.5923,38.6684,38.9345,473069.09095879,0
+RGA.US,D,20101004,000000,38.9266,38.9993,38.3808,38.6164,561544.83204252,0
+RGA.US,D,20101005,000000,38.8128,39.8289,38.4132,39.7189,706601.00612582,0
+RGA.US,D,20101006,000000,39.7151,39.8996,39.553,39.8898,547646.97226899,0
+RGA.US,D,20101007,000000,40.0724,40.1676,39.3556,39.4853,621613.73479104,0
+RGA.US,D,20101008,000000,39.389,39.4284,38.9993,39.3332,563539.11635446,0
+RGA.US,D,20101011,000000,39.3175,39.7062,39.0386,39.1622,363187.89578929,0
+RGA.US,D,20101012,000000,39.0523,39.5609,38.7804,39.4695,375321.65932774,0
+RGA.US,D,20101013,000000,39.7366,39.8191,39.3813,39.4695,485000.16676584,0
+RGA.US,D,20101014,000000,39.3175,39.7278,39.0975,39.397,599969.94437789,0
+RGA.US,D,20101015,000000,39.7278,39.7278,39.1231,39.3556,559614.71520332,0
+RGA.US,D,20101018,000000,39.3556,39.7062,39.2497,39.6237,703315.22410827,0
+RGA.US,D,20101019,000000,39.0877,39.4284,38.7136,38.9021,528893.77372371,0
+RGA.US,D,20101020,000000,39.0386,39.3489,38.7057,39.3175,747260.77616314,0
+RGA.US,D,20101021,000000,39.5344,39.7278,39.013,39.3556,594820.25005653,0
+RGA.US,D,20101022,000000,39.2408,39.4361,38.9021,38.9738,563041.05454213,0
+RGA.US,D,20101025,000000,39.0229,39.3556,38.6419,38.691,496199.93708974,0
+RGA.US,D,20101026,000000,38.5624,41.0355,38.5624,40.8814,1383458.860833,0
+RGA.US,D,20101027,000000,40.6378,41.1347,40.6134,40.743,688762.44870012,0
+RGA.US,D,20101028,000000,40.8991,40.9089,40.0626,40.3286,454119.31587,0
+RGA.US,D,20101029,000000,40.1098,40.7313,39.879,40.6311,721246.4678835,0
+RGA.US,D,20101101,000000,40.8098,41.3693,40.364,40.7734,622780.97167638,0
+RGA.US,D,20101102,000000,41.118,41.3753,41.0444,41.2878,340683.44641618,0
+RGA.US,D,20101103,000000,41.1436,41.2693,40.5573,41.0866,413958.62617633,0
+RGA.US,D,20101104,000000,41.4488,42.2314,41.2878,42.1892,641325.37130237,0
+RGA.US,D,20101105,000000,41.9859,42.5927,41.5637,41.8151,623083.47547651,0
+RGA.US,D,20101108,000000,41.936,42.1381,41.6748,41.9535,433493.0382391,0
+RGA.US,D,20101109,000000,42.1136,42.1705,41.5226,41.6423,339935.84443203,0
+RGA.US,D,20101110,000000,41.6748,42.1548,41.3831,41.9614,405101.47787361,0
+RGA.US,D,20101111,000000,41.6423,41.8063,41.4155,41.5883,266619.92341934,0
+RGA.US,D,20101112,000000,41.7169,41.9948,41.1897,41.3212,470980.08323468,0
+RGA.US,D,20101115,000000,41.4578,41.8298,41.2378,41.4655,372698.94119532,0
+RGA.US,D,20101116,000000,41.1504,41.2467,40.1185,40.5073,603144.70648225,0
+RGA.US,D,20101117,000000,40.5731,40.7557,40.31,40.6064,469895.34738573,0
+RGA.US,D,20101118,000000,41.1897,41.4989,40.9943,41.4411,347427.14224326,0
+RGA.US,D,20101119,000000,41.2878,41.3144,40.8677,40.9776,285059.41432004,0
+RGA.US,D,20101122,000000,40.743,41.4578,40.5005,41.3379,593513.47438122,0
+RGA.US,D,20101123,000000,40.8343,40.8343,40.3817,40.6378,553571.76891996,0
+RGA.US,D,20101124,000000,40.9383,41.4488,40.8893,41.4254,269646.99848324,0
+RGA.US,D,20101126,000000,41.0601,41.0601,40.7046,40.7283,287063.88394512,0
+RGA.US,D,20101129,000000,40.4759,40.8814,40.3189,40.7999,471410.92198032,0
+RGA.US,D,20101130,000000,40.3228,40.7313,40.2354,40.5202,525359.47006566,0
+RGA.US,D,20101201,000000,41.2693,41.4155,40.743,41.3997,516466.67316697,0
+RGA.US,D,20101202,000000,41.5156,42.0586,41.3997,41.8946,435721.58475317,0
+RGA.US,D,20101203,000000,41.7346,41.7434,41.0601,41.5794,426812.49135345,0
+RGA.US,D,20101206,000000,41.4745,41.5717,41.2467,41.5156,319203.63954451,0
+RGA.US,D,20101207,000000,41.9457,41.9457,41.6138,41.7523,405716.670787,0
+RGA.US,D,20101208,000000,41.8151,42.3334,41.7257,42.3334,414124.64678044,0
+RGA.US,D,20101209,000000,42.5829,42.7567,42.2599,42.6673,489663.00311932,0
+RGA.US,D,20101210,000000,42.7724,43.6393,42.6191,43.5932,655079.61816068,0
+RGA.US,D,20101213,000000,43.7512,44.0546,43.4312,43.4773,555137.25154891,0
+RGA.US,D,20101214,000000,43.5274,43.5274,42.9668,43.0395,377076.588781,0
+RGA.US,D,20101215,000000,43.0395,43.5588,42.8607,42.8696,653221.81704475,0
+RGA.US,D,20101216,000000,43.1043,43.7296,43.0315,43.5441,532997.43638605,0
+RGA.US,D,20101217,000000,43.6393,43.7767,43.4066,43.6757,334144.47538312,0
+RGA.US,D,20101220,000000,43.7934,43.8622,43.493,43.6335,342314.11504919,0
+RGA.US,D,20101221,000000,43.9005,43.923,43.5186,43.6757,308671.00723098,0
+RGA.US,D,20101222,000000,43.5274,44.5405,43.5274,44.3875,432548.85971143,0
+RGA.US,D,20101223,000000,44.3247,44.3875,44.0703,44.1194,137543.48711448,0
+RGA.US,D,20101227,000000,43.9564,44.248,43.8357,44.2412,151334.40110008,0
+RGA.US,D,20101228,000000,44.2981,44.3875,44.1194,44.2824,296498.53950263,0
+RGA.US,D,20101229,000000,44.4386,44.4386,44.0262,44.0723,233083.76138906,0
+RGA.US,D,20101230,000000,44.0801,44.1725,43.7964,43.8308,223662.34673862,0
+RGA.US,D,20101231,000000,43.765,44.0144,43.5794,43.5882,274657.15401465,0
+RGA.US,D,20110103,000000,44.0055,45.0187,43.7512,44.8646,420034.16546171,0
+RGA.US,D,20110104,000000,44.9589,45.1326,44.4787,45.0433,809869.89600769,0
+RGA.US,D,20110105,000000,44.9422,45.6451,44.9,45.3525,527619.59105045,0
+RGA.US,D,20110106,000000,45.4429,45.817,45.0109,45.6059,494008.05770297,0
+RGA.US,D,20110107,000000,45.7011,46.0526,45.5715,45.9603,652877.55346077,0
+RGA.US,D,20110110,000000,45.9515,46.6848,45.7729,46.4727,949345.537024,0
+RGA.US,D,20110111,000000,46.7232,47.0618,46.619,46.9941,771776.82488053,0
+RGA.US,D,20110112,000000,47.1237,47.4851,46.8704,47.1052,885343.06634249,0
+RGA.US,D,20110113,000000,47.0618,47.325,46.8537,46.9018,438916.71748381,0
+RGA.US,D,20110114,000000,46.7005,47.2023,46.7005,47.0618,506341.45337887,0
+RGA.US,D,20110118,000000,46.8282,47.6098,46.8282,47.6018,858370.3200968,0
+RGA.US,D,20110119,000000,47.5332,47.7452,47.0972,47.1473,710419.48002035,0
+RGA.US,D,20110120,000000,47.0972,47.4055,46.7899,46.9175,649522.5113139,0
+RGA.US,D,20110121,000000,47.2504,47.3172,46.8125,47.2023,558871.18734443,0
+RGA.US,D,20110124,000000,47.272,48.1763,47.0461,47.9436,526357.63075295,0
+RGA.US,D,20110125,000000,47.7786,47.974,47.1718,47.706,633389.99383843,0
+RGA.US,D,20110126,000000,47.8189,48.0378,47.1718,47.4144,790270.29794084,0
+RGA.US,D,20110127,000000,47.4055,48.2675,47.3486,47.8513,673661.70344528,0
+RGA.US,D,20110128,000000,48.2822,48.2822,46.5552,46.5709,713395.62851857,0
+RGA.US,D,20110131,000000,46.8056,47.5764,46.6918,46.7055,956238.95695416,0
+RGA.US,D,20110201,000000,47.8513,48.995,47.6412,48.8409,1248618.5558248,0
+RGA.US,D,20110202,000000,48.6563,48.8498,48.1262,48.4128,551900.35903442,0
+RGA.US,D,20110203,000000,48.1458,48.5023,47.7452,48.3216,407385.02507862,0
+RGA.US,D,20110204,000000,48.3117,49.1069,48.2264,49.1011,679148.53163143,0
+RGA.US,D,20110207,000000,49.0618,49.5704,49.0618,49.3554,526364.76047215,0
+RGA.US,D,20110208,000000,49.4261,49.6686,48.9862,49.5881,589275.36558551,0
+RGA.US,D,20110209,000000,49.3828,49.6145,48.9783,49.2906,745430.47539267,0
+RGA.US,D,20110210,000000,49.0029,49.0922,48.6563,48.9862,558077.75145116,0
+RGA.US,D,20110211,000000,48.8027,49.4496,48.7693,49.3613,384377.4212366,0
+RGA.US,D,20110214,000000,49.322,49.6539,49.1011,49.6145,374431.46295969,0
+RGA.US,D,20110215,000000,49.5321,49.862,49.3613,49.8099,448667.11774852,0
+RGA.US,D,20110216,000000,49.862,50.0259,49.6686,49.9788,445150.1291228,0
+RGA.US,D,20110218,000000,50.0259,50.3088,49.7922,49.9042,636377.3461811,0
+RGA.US,D,20110222,000000,49.1069,49.8954,48.4218,48.4776,749960.90267538,0
+RGA.US,D,20110223,000000,48.4846,48.6475,47.4585,47.4664,809799.61734705,0
+RGA.US,D,20110224,000000,47.6843,47.9436,46.3206,46.6505,1099831.5015399,0
+RGA.US,D,20110225,000000,46.9018,48.1203,46.8371,48.1046,917077.44647908,0
+RGA.US,D,20110228,000000,48.358,49.2612,48.2832,49.0079,749096.16959017,0
+RGA.US,D,20110301,000000,49.0922,49.1845,47.8513,47.974,510066.22239255,0
+RGA.US,D,20110302,000000,47.9877,48.0132,47.5253,47.7452,369186.02669485,0
+RGA.US,D,20110303,000000,48.2822,49.0844,48.1262,48.8969,583440.19969012,0
+RGA.US,D,20110304,000000,48.7624,48.8262,48.0967,48.4846,642253.25332903,0
+RGA.US,D,20110307,000000,48.6868,48.8341,48.3313,48.4943,784490.13273639,0
+RGA.US,D,20110308,000000,48.3814,49.1845,48.3814,48.9862,580780.81443042,0
+RGA.US,D,20110309,000000,48.9783,49.5625,48.8341,49.3917,678109.6296916,0
+RGA.US,D,20110310,000000,48.7526,49.4005,48.5591,49.1914,1063349.7469508,0
+RGA.US,D,20110311,000000,48.6642,49.0314,48.2351,48.8576,838579.23814301,0
+RGA.US,D,20110314,000000,48.346,48.8831,48.0299,48.7624,1070433.6322366,0
+RGA.US,D,20110315,000000,47.1326,48.3216,46.3275,48.0054,1080502.8328024,0
+RGA.US,D,20110316,000000,47.9042,48.3313,47.4978,47.6755,1457394.0488844,0
+RGA.US,D,20110317,000000,48.2832,48.2832,47.4732,47.7796,494091.57727067,0
+RGA.US,D,20110318,000000,48.517,49.6763,48.2518,48.355,1237079.6145735,0
+RGA.US,D,20110321,000000,48.9234,50.2459,48.7526,50.2066,1021406.6274583,0
+RGA.US,D,20110322,000000,50.2547,50.7328,50.1497,50.4716,881196.625365,0
+RGA.US,D,20110323,000000,50.2949,50.3333,49.6145,50.1988,825996.30229529,0
+RGA.US,D,20110324,000000,50.2949,50.3941,50.0092,50.1408,806308.09200417,0
+RGA.US,D,20110325,000000,50.4128,50.9989,50.0829,50.4501,934823.31755525,0
+RGA.US,D,20110328,000000,50.4786,50.5778,49.9121,50.1408,719085.14443612,0
+RGA.US,D,20110329,000000,50.1408,50.4207,50.0171,50.1497,663978.52624727,0
+RGA.US,D,20110330,000000,50.3667,50.883,50.2773,50.8035,469420.71179362,0
+RGA.US,D,20110331,000000,50.727,51.2346,50.7044,50.9458,776452.90214109,0
+RGA.US,D,20110401,000000,51.2748,51.422,51.0745,51.3494,727365.80401536,0
+RGA.US,D,20110404,000000,51.5291,51.5291,51.0323,51.1217,977116.81181952,0
+RGA.US,D,20110405,000000,51.1393,51.1541,49.9356,50.3235,974312.79511329,0
+RGA.US,D,20110406,000000,50.4629,50.8222,50.4629,50.6956,528478.21294778,0
+RGA.US,D,20110407,000000,50.7447,50.9979,50.1388,50.2184,524379.64294202,0
+RGA.US,D,20110408,000000,49.5439,49.9837,48.9902,49.105,1200895.271128,0
+RGA.US,D,20110411,000000,49.0922,49.6479,48.995,49.2906,922596.86766727,0
+RGA.US,D,20110412,000000,49.0874,49.3878,48.8703,49.105,671054.26328257,0
+RGA.US,D,20110413,000000,49.4595,49.7264,49.1149,49.1757,769314.01616434,0
+RGA.US,D,20110414,000000,48.6966,49.1335,48.5974,48.8831,677037.11621842,0
+RGA.US,D,20110415,000000,49.0167,49.379,48.7339,49.2091,393265.12547873,0
+RGA.US,D,20110418,000000,48.0319,48.3912,47.3927,47.9593,1070088.3501213,0
+RGA.US,D,20110419,000000,48.081,48.4786,47.9593,48.4236,500476.75007539,0
+RGA.US,D,20110420,000000,49.0353,49.4379,48.886,49.0167,570836.89321613,0
+RGA.US,D,20110421,000000,49.1717,49.2169,48.8526,48.9528,367484.0608699,0
+RGA.US,D,20110425,000000,48.8498,49.1149,48.5444,48.9136,616097.3691968,0
+RGA.US,D,20110426,000000,49.1797,51.7186,49.1797,49.9837,901920.682002,0
+RGA.US,D,20110427,000000,50.1702,50.2999,49.6028,50.0142,496831.42650415,0
+RGA.US,D,20110428,000000,49.86,51.2925,49.86,51.0647,932637.54935636,0
+RGA.US,D,20110429,000000,51.044,51.5281,50.8143,51.3622,571914.49934587,0
+RGA.US,D,20110502,000000,51.4309,51.5763,50.7839,51.1217,592198.55045542,0
+RGA.US,D,20110503,000000,51.4123,51.7107,50.9588,51.6391,698492.47833856,0
+RGA.US,D,20110504,000000,51.6155,51.7343,50.8556,51.0244,730334.82279439,0
+RGA.US,D,20110505,000000,50.8477,51.0745,50.3392,50.5679,493230.91831071,0
+RGA.US,D,20110506,000000,51.048,51.3091,50.0819,50.4854,403446.36448907,0
+RGA.US,D,20110509,000000,50.511,51.1541,50.4482,50.9979,408143.83090721,0
+RGA.US,D,20110510,000000,51.2208,51.5291,51.0156,51.4123,345004.0562483,0
+RGA.US,D,20110511,000000,51.372,51.483,50.5935,50.9351,431196.25012702,0
+RGA.US,D,20110512,000000,50.7938,51.3357,50.6356,51.0981,407681.41769086,0
+RGA.US,D,20110513,000000,51.0981,51.1128,50.0819,50.2606,411756.56147642,0
+RGA.US,D,20110516,000000,50.1064,50.9665,50.0063,50.6445,417794.4151032,0
+RGA.US,D,20110517,000000,50.4629,50.5188,50.0573,50.4354,442330.83444687,0
+RGA.US,D,20110518,000000,50.511,51.0069,50.2606,50.9174,374124.88503431,0
+RGA.US,D,20110519,000000,51.1541,51.3023,50.9264,51.1393,465289.54878582,0
+RGA.US,D,20110520,000000,51.0559,51.2925,50.8016,50.9125,387139.67815897,0
+RGA.US,D,20110523,000000,50.3323,50.4854,49.8934,50.023,622158.6490438,0
+RGA.US,D,20110524,000000,50.1211,50.401,49.7815,49.9091,470815.08116189,0
+RGA.US,D,20110525,000000,49.7893,50.2351,49.6273,49.9621,1433545.1381774,0
+RGA.US,D,20110526,000000,49.7815,50.4629,49.7236,50.3146,619703.98857812,0
+RGA.US,D,20110527,000000,50.5512,50.8556,50.4629,50.7378,306338.57052293,0
+RGA.US,D,20110531,000000,51.3161,51.7029,51.1992,51.6479,625780.54639482,0
+RGA.US,D,20110601,000000,51.7186,51.8129,50.3921,50.4559,702792.71754441,0
+RGA.US,D,20110602,000000,50.6356,50.7318,50.2606,50.6102,637965.23649894,0
+RGA.US,D,20110603,000000,50.0878,50.5444,49.8767,50.0063,463120.07708794,0
+RGA.US,D,20110606,000000,49.8149,50.0819,49.4123,49.5684,618763.8841757,0
+RGA.US,D,20110607,000000,49.8306,49.8856,49.105,49.1874,567177.31020651,0
+RGA.US,D,20110608,000000,49.0578,49.0795,48.4158,48.6662,561854.46556183,0
+RGA.US,D,20110609,000000,48.8703,48.9813,48.4542,48.8773,509239.17496595,0
+RGA.US,D,20110610,000000,48.4236,48.6593,48.0142,48.1467,603219.05926815,0
+RGA.US,D,20110613,000000,48.1546,48.726,48.0899,48.5474,467169.75759065,0
+RGA.US,D,20110614,000000,48.9273,49.5939,48.7977,49.0962,527111.34392498,0
+RGA.US,D,20110615,000000,48.7005,49.0264,48.0319,48.0986,465254.91872116,0
+RGA.US,D,20110616,000000,48.3403,49.2356,48.1615,48.7644,1108142.7170586,0
+RGA.US,D,20110617,000000,49.2532,49.2866,48.6662,48.6907,503367.34194328,0
+RGA.US,D,20110620,000000,48.674,49.5439,48.674,49.2346,549395.79053437,0
+RGA.US,D,20110621,000000,49.3593,49.6185,49.1954,49.2866,644627.44982094,0
+RGA.US,D,20110622,000000,49.0874,49.43,49.0264,49.0962,372553.29121748,0
+RGA.US,D,20110623,000000,48.6406,48.8292,47.9446,48.7731,469504.23136133,0
+RGA.US,D,20110624,000000,48.9008,48.9902,48.5051,48.7005,469770.06803418,0
+RGA.US,D,20110627,000000,48.886,49.163,48.6907,48.6907,789585.84489814,0
+RGA.US,D,20110628,000000,48.9607,49.2435,48.8703,49.1198,486404.72144724,0
+RGA.US,D,20110629,000000,49.4212,49.6519,49.2435,49.3878,884601.57554622,0
+RGA.US,D,20110630,000000,49.5772,49.8266,49.1041,49.483,616777.74811425,0
+RGA.US,D,20110701,000000,49.6215,50.5482,49.5871,50.4235,585145.22110902,0
+RGA.US,D,20110705,000000,50.7299,50.888,50.3617,50.7574,604596.11360408,0
+RGA.US,D,20110706,000000,50.724,51.3357,50.5316,51.1128,514570.16786112,0
+RGA.US,D,20110707,000000,51.5477,51.9228,51.4957,51.861,616673.85792028,0
+RGA.US,D,20110708,000000,51.3013,52.2929,51.211,51.6017,903058.38147925,0
+RGA.US,D,20110711,000000,51.1393,51.1472,49.6646,49.756,507210.26058933,0
+RGA.US,D,20110712,000000,49.7264,50.2233,49.5301,49.6145,594116.44491885,0
+RGA.US,D,20110713,000000,49.9356,50.7938,49.6273,50.3235,578866.99409223,0
+RGA.US,D,20110714,000000,50.5031,50.6523,49.7314,49.9356,567415.64653388,0
+RGA.US,D,20110715,000000,50.184,50.184,49.2179,49.5233,395279.78041695,0
+RGA.US,D,20110718,000000,49.2689,49.2689,48.3146,48.9902,815777.37762633,0
+RGA.US,D,20110719,000000,49.2789,49.8964,49.1737,49.7678,486276.38650173,0
+RGA.US,D,20110720,000000,49.8453,50.0878,49.3966,49.9995,469366.729634,0
+RGA.US,D,20110721,000000,50.2351,51.1796,50.1889,50.8202,363487.34399548,0
+RGA.US,D,20110722,000000,50.7662,50.8182,50.4746,50.7908,321733.6713274,0
+RGA.US,D,20110725,000000,50.1791,50.5855,50.1211,50.2046,460314.02331908,0
+RGA.US,D,20110726,000000,49.2789,50.4068,48.568,48.9184,1191598.1172978,0
+RGA.US,D,20110727,000000,48.5474,48.894,48.1949,48.2027,827959.01213652,0
+RGA.US,D,20110728,000000,48.1536,48.5375,47.6814,47.8002,707466.75774234,0
+RGA.US,D,20110729,000000,47.2543,47.8444,46.9352,47.328,503275.67412505,0
+RGA.US,D,20110801,000000,47.7197,47.8434,46.1537,46.2862,948262.83823768,0
+RGA.US,D,20110802,000000,46.1439,46.4119,45.3633,45.3977,672257.14876388,0
+RGA.US,D,20110803,000000,45.4998,45.6894,44.4904,44.9589,717876.14776693,0
+RGA.US,D,20110804,000000,44.4503,44.6034,42.4366,42.5004,1095683.0234997,0
+RGA.US,D,20110805,000000,42.9089,42.9825,40.5663,41.823,957303.32217683,0
+RGA.US,D,20110808,000000,41.2938,41.3733,36.8344,37.3273,1817211.6245571,0
+RGA.US,D,20110809,000000,37.8417,41.3262,37.4589,41.2761,2135715.5330892,0
+RGA.US,D,20110810,000000,40.3572,40.958,39.226,39.4254,1741305.5784141,0
+RGA.US,D,20110811,000000,39.5972,42.7792,39.3125,42.0439,1300318.1867698,0
+RGA.US,D,20110812,000000,42.3855,42.4278,40.903,41.1544,669544.79987588,0
+RGA.US,D,20110815,000000,41.5216,42.1008,41.4646,41.9958,452917.44892,0
+RGA.US,D,20110816,000000,41.3821,42.3129,41.1711,41.8387,786369.32300991,0
+RGA.US,D,20110817,000000,42.1077,42.5976,41.8956,42.2716,713611.55715705,0
+RGA.US,D,20110818,000000,40.8559,41.1946,39.6365,39.9065,789352.60122732,0
+RGA.US,D,20110819,000000,39.3684,40.958,39.3212,39.7179,686354.64067487,0
+RGA.US,D,20110822,000000,40.6007,40.6575,38.96,39.0474,710582.44503053,0
+RGA.US,D,20110823,000000,39.4254,40.6842,38.9041,40.6842,719985.5261173,0
+RGA.US,D,20110824,000000,40.6675,41.5216,40.3296,41.4136,524087.32445502,0
+RGA.US,D,20110825,000000,41.768,41.9692,39.9869,40.3748,522786.65996761,0
+RGA.US,D,20110826,000000,39.9939,41.2673,39.4008,41.1642,556117.07867256,0
+RGA.US,D,20110829,000000,41.6748,43.493,41.555,43.4783,683735.9966677,0
+RGA.US,D,20110830,000000,43.1711,43.4861,42.2392,43.1287,629516.51925296,0
+RGA.US,D,20110831,000000,43.3929,44.0301,43.0158,43.5303,670434.99624391,0
+RGA.US,D,20110901,000000,43.6599,43.9349,42.2549,42.3129,612754.54942569,0
+RGA.US,D,20110902,000000,41.2113,41.6168,40.5093,40.5917,552062.30551327,0
+RGA.US,D,20110906,000000,38.8285,40.4779,38.8285,40.3572,634477.7852813,0
+RGA.US,D,20110907,000000,41.0669,42.3187,40.9364,42.2962,540441.88175686,0
+RGA.US,D,20110908,000000,41.8702,42.4925,41.6826,42.0596,589647.12951496,0
+RGA.US,D,20110909,000000,41.5136,41.8387,40.5182,40.7076,625086.92657028,0
+RGA.US,D,20110912,000000,40.0459,41.0484,39.879,41.0405,463251.46762739,0
+RGA.US,D,20110913,000000,41.3526,42.1008,40.847,41.929,864450.95203875,0
+RGA.US,D,20110914,000000,42.2392,43.4861,41.1711,42.7871,952345.11174243,0
+RGA.US,D,20110915,000000,43.1514,43.2967,42.4366,42.8922,697097.09043899,0
+RGA.US,D,20110916,000000,42.5976,42.9403,42.0036,42.3129,1092047.8852417,0
+RGA.US,D,20110919,000000,41.6345,41.6345,40.525,40.9266,862371.11109646,0
+RGA.US,D,20110920,000000,41.3026,42.0517,40.958,40.9659,753668.35665674,0
+RGA.US,D,20110921,000000,40.7764,41.1141,38.2502,38.259,737532.78358733,0
+RGA.US,D,20110922,000000,36.8874,37.609,36.3023,36.9944,1132879.787071,0
+RGA.US,D,20110923,000000,36.7735,37.7455,36.5694,37.5404,803337.03616251,0
+RGA.US,D,20110926,000000,37.886,38.4309,37.0435,38.3484,741950.15389424,0
+RGA.US,D,20110927,000000,39.236,39.8427,38.9041,39.1897,1088589.9714321,0
+RGA.US,D,20110928,000000,39.2791,39.3045,37.6179,37.6316,488485.58092084,0
+RGA.US,D,20110929,000000,38.5624,38.9943,37.5835,38.8795,561354.36668688,0
+RGA.US,D,20110930,000000,38.2571,38.8236,37.4775,37.4775,892466.67434954,0
+RGA.US,D,20111003,000000,37.3538,38.049,36.6606,36.693,1210649.7455179,0
+RGA.US,D,20111004,000000,36.6076,38.9228,36.4358,38.8236,1161828.484065,0
+RGA.US,D,20111005,000000,38.6703,39.4705,38.3081,39.2398,575912.23475159,0
+RGA.US,D,20111006,000000,39.1034,40.6752,39.068,40.5182,752920.75467259,0
+RGA.US,D,20111007,000000,40.6675,40.7764,38.9128,38.9452,635562.52113025,0
+RGA.US,D,20111010,000000,39.7779,41.0826,39.7779,41.0405,454676.45249852,0
+RGA.US,D,20111011,000000,40.4779,41.5059,40.1352,40.259,548317.16587331,0
+RGA.US,D,20111012,000000,40.259,41.7169,40.259,41.1317,658149.47153976,0
+RGA.US,D,20111013,000000,40.6742,41.3359,39.6532,41.065,877524.81997961,0
+RGA.US,D,20111014,000000,41.5913,41.7807,40.8559,41.6953,376377.8762999,0
+RGA.US,D,20111017,000000,41.555,41.6414,40.0714,40.2098,537410.73256771,0
+RGA.US,D,20111018,000000,40.3974,42.2088,39.8712,41.9211,412274.99391501,0
+RGA.US,D,20111019,000000,41.7611,42.2628,40.7852,40.847,743207.02153517,0
+RGA.US,D,20111020,000000,40.9344,42.1224,40.6842,42.0105,646788.77326831,0
+RGA.US,D,20111021,000000,42.2314,43.4645,42.0498,43.285,932550.9741947,0
+RGA.US,D,20111024,000000,43.111,44.1979,42.7106,43.5529,853908.13441208,0
+RGA.US,D,20111025,000000,42.9825,43.2112,41.713,41.9664,1261228.9920179,0
+RGA.US,D,20111026,000000,42.7616,43.5794,41.6786,43.2692,960847.81114802,0
+RGA.US,D,20111027,000000,45.1424,45.273,43.8278,44.735,851763.10746573,0
+RGA.US,D,20111028,000000,44.6849,44.6849,43.8602,43.9063,828420.40682156,0
+RGA.US,D,20111031,000000,43.2593,43.5784,42.3698,42.6016,817634.16021096,0
+RGA.US,D,20111101,000000,40.9678,41.7386,40.4278,40.5182,1008177.9427579,0
+RGA.US,D,20111102,000000,40.9521,42.197,40.8048,41.8582,978168.95466642,0
+RGA.US,D,20111103,000000,42.5396,42.8765,41.5255,42.7792,575379.5428746,0
+RGA.US,D,20111104,000000,42.2697,42.8431,42.1047,42.5161,338931.57255686,0
+RGA.US,D,20111107,000000,42.5485,43.6452,42.4268,43.5705,520915.6179446,0
+RGA.US,D,20111108,000000,43.8278,43.922,42.5967,43.8101,490530.79179847,0
+RGA.US,D,20111109,000000,42.5485,43.0228,41.8582,42.0085,628414.46837168,0
+RGA.US,D,20111110,000000,42.5623,42.6644,41.5176,41.9526,530364.5329405,0
+RGA.US,D,20111111,000000,42.5485,43.2436,42.5338,43.0306,313883.85049379,0
+RGA.US,D,20111114,000000,42.8666,43.0228,42.0664,42.2068,324110.92341324,0
+RGA.US,D,20111115,000000,42.1695,43.1297,41.9751,42.8264,468252.45637697,0
+RGA.US,D,20111116,000000,42.3187,42.8843,41.8662,41.8926,348049.46487585,0
+RGA.US,D,20111117,000000,41.8515,42.5338,41.0335,41.2054,444420.86070229,0
+RGA.US,D,20111118,000000,41.4922,42.0419,41.0993,41.5009,460924.1235759,0
+RGA.US,D,20111121,000000,40.745,40.8696,40.2805,40.4534,477223.6801868,0
+RGA.US,D,20111122,000000,40.5917,41.5009,40.4121,40.9285,492857.11731864,0
+RGA.US,D,20111123,000000,40.4936,40.4936,39.7229,39.7308,568859.92393651,0
+RGA.US,D,20111125,000000,39.5628,40.4043,39.5628,39.7975,207907.70438047,0
+RGA.US,D,20111128,000000,41.2878,41.2967,40.6241,41.1494,516133.61342744,0
+RGA.US,D,20111129,000000,41.1082,41.1269,40.0008,40.199,602850.35093264,0
+RGA.US,D,20111130,000000,42.4484,42.4484,41.3184,42.1558,588730.45133275,0
+RGA.US,D,20111201,000000,41.8111,42.2157,41.3389,41.4508,413702.97481663,0
+RGA.US,D,20111202,000000,41.8348,42.0322,40.6084,40.6585,684622.1189105,0
+RGA.US,D,20111205,000000,41.3144,42.197,41.1269,41.6256,745521.12467958,0
+RGA.US,D,20111206,000000,41.6335,42.469,41.3625,42.1568,501574.7268314,0
+RGA.US,D,20111207,000000,41.7219,42.4454,41.3693,42.3187,541193.55786626,0
+RGA.US,D,20111208,000000,41.6953,41.9103,40.7685,40.8952,484957.38845067,0
+RGA.US,D,20111209,000000,40.9678,42.2373,40.9678,42.0566,666867.08105252,0
+RGA.US,D,20111212,000000,41.3222,41.4508,40.3974,40.8146,720315.5302629,0
+RGA.US,D,20111213,000000,41.2624,41.4017,39.9398,40.1589,507482.20845006,0
+RGA.US,D,20111214,000000,39.716,40.4936,39.6581,39.931,390588.42518669,0
+RGA.US,D,20111215,000000,40.4445,40.7764,40.199,40.4936,479076.38864617,0
+RGA.US,D,20111216,000000,40.849,41.608,40.7861,41.5098,1091425.5626091,0
+RGA.US,D,20111219,000000,41.713,42.0419,40.2648,40.3572,564221.53233455,0
+RGA.US,D,20111220,000000,41.117,41.4598,40.9364,41.4174,509362.41725489,0
+RGA.US,D,20111221,000000,41.1721,41.9928,41.1721,41.9664,343434.49949411,0
+RGA.US,D,20111222,000000,42.1136,42.3266,41.9016,42.2785,387835.33504614,0
+RGA.US,D,20111223,000000,42.5161,43.0158,42.3581,42.9747,275760.22342724,0
+RGA.US,D,20111227,000000,42.8922,43.121,42.6644,42.8588,214979.36729053,0
+RGA.US,D,20111228,000000,42.7449,43.1711,42.3581,42.3757,246376.61356233,0
+RGA.US,D,20111229,000000,42.3757,43.0158,42.3266,42.8431,206171.10849086,0
+RGA.US,D,20111230,000000,42.9108,42.9432,42.6191,42.7684,215407.15044222,0
+RGA.US,D,20120103,000000,43.9142,44.0703,43.3752,43.4263,553604.361922,0
+RGA.US,D,20120104,000000,43.3164,43.384,43.0973,43.1396,509656.77280451,0
+RGA.US,D,20120105,000000,42.7792,43.285,41.9751,43.113,440679.79518757,0
+RGA.US,D,20120106,000000,43.1868,43.1868,42.5073,42.7449,345560.17434551,0
+RGA.US,D,20120109,000000,42.3266,42.578,41.9016,42.1136,616800.15580316,0
+RGA.US,D,20120110,000000,42.6143,43.7562,42.5338,43.7424,485676.47155804,0
+RGA.US,D,20120111,000000,43.4704,43.8278,43.4076,43.7905,149611.04611754,0
+RGA.US,D,20120112,000000,43.9791,44.2353,43.818,43.9977,324711.85688824,0
+RGA.US,D,20120113,000000,43.4263,43.7738,43.278,43.6806,330473.68852905,0
+RGA.US,D,20120117,000000,44.1194,44.3923,44.0634,44.2029,434741.75762952,0
+RGA.US,D,20120118,000000,44.087,44.5445,43.9142,44.5358,335727.2730444,0
+RGA.US,D,20120119,000000,44.7743,45.0521,44.5849,44.7684,499319.69850318,0
+RGA.US,D,20120120,000000,44.5966,45.3104,44.5071,45.3005,593007.26431839,0
+RGA.US,D,20120123,000000,45.2652,46.0624,45.169,45.6904,316245.82460993,0
+RGA.US,D,20120124,000000,45.4763,46.1979,45.4763,46.0271,507542.30179756,0
+RGA.US,D,20120125,000000,45.92,46.4011,45.708,46.356,471431.29260659,0
+RGA.US,D,20120126,000000,46.6829,46.7232,45.7395,46.2647,526413.6499752,0
+RGA.US,D,20120127,000000,45.9269,46.2902,45.7462,45.9515,326557.43562841,0
+RGA.US,D,20120130,000000,45.6431,46.1311,45.1867,45.815,436603.63287071,0
+RGA.US,D,20120131,000000,45.7609,45.8367,44.3324,44.6044,1101715.78447,0
+RGA.US,D,20120201,000000,45.4134,46.4335,44.9736,45.813,893420.01965902,0
+RGA.US,D,20120202,000000,45.9515,46.0693,45.2857,45.4203,782236.12293949,0
+RGA.US,D,20120203,000000,46.0761,46.2146,45.7148,46.0526,914811.21430642,0
+RGA.US,D,20120206,000000,45.9033,46.2067,45.5931,46.1576,311965.95603036,0
+RGA.US,D,20120207,000000,46.1017,46.569,45.8464,46.461,558946.55866162,0
+RGA.US,D,20120208,000000,46.5759,46.9205,46.0172,46.188,526564.39260961,0
+RGA.US,D,20120209,000000,46.3393,46.4876,45.6166,46.0428,443424.73707762,0
+RGA.US,D,20120210,000000,45.648,46.1969,45.4272,45.8377,482000.59204741,0
+RGA.US,D,20120213,000000,46.188,46.4011,45.7148,45.9515,472879.64413447,0
+RGA.US,D,20120214,000000,45.7462,46.4423,45.3104,46.3932,886377.89415707,0
+RGA.US,D,20120215,000000,46.6073,47.0127,46.3795,46.4954,485131.55730529,0
+RGA.US,D,20120216,000000,46.4159,47.0481,46.4089,46.8783,319283.08498697,0
+RGA.US,D,20120217,000000,46.998,47.161,46.9283,47.0274,239173.56011283,0
+RGA.US,D,20120221,000000,47.1002,47.5616,46.9883,47.5253,430484.29673884,0
+RGA.US,D,20120222,000000,47.4988,47.596,46.8871,46.998,542680.61358406,0
+RGA.US,D,20120223,000000,47.2495,47.3829,46.8724,47.1376,305855.78668031,0
+RGA.US,D,20120224,000000,47.1002,47.5076,46.7742,47.3987,324044.71887787,0
+RGA.US,D,20120227,000000,47.0197,47.1099,46.3236,46.8213,361687.59916442,0
+RGA.US,D,20120228,000000,46.782,46.8959,46.2902,46.519,290987.26656496,0
+RGA.US,D,20120229,000000,46.6711,47.5351,46.6534,47.3564,676653.1299132,0
+RGA.US,D,20120301,000000,47.3397,47.3397,46.6485,46.998,519110.78045696,0
+RGA.US,D,20120302,000000,46.8635,47.006,45.813,45.9112,485522.67332969,0
+RGA.US,D,20120305,000000,45.9033,46.6171,45.6246,46.4876,478071.09823969,0
+RGA.US,D,20120306,000000,45.9681,46.0006,45.1228,45.3261,478268.69331451,0
+RGA.US,D,20120307,000000,45.5931,45.7148,45.1386,45.4272,288753.62739432,0
+RGA.US,D,20120308,000000,45.8543,45.8543,44.8018,45.2857,775545.39074071,0
+RGA.US,D,20120309,000000,45.2857,46.298,45.2209,46.0428,548843.74656242,0
+RGA.US,D,20120312,000000,46.1233,46.6741,45.9583,46.5533,472877.60707185,0
+RGA.US,D,20120313,000000,46.945,47.9082,46.6996,47.9082,669892.11905379,0
+RGA.US,D,20120314,000000,47.9553,48.0466,47.4732,47.9416,398820.19526288,0
+RGA.US,D,20120315,000000,48.0034,48.3403,47.6422,48.1262,589379.25577948,0
+RGA.US,D,20120316,000000,48.0712,48.5719,47.8237,47.9553,531963.62710278,0
+RGA.US,D,20120319,000000,47.9632,48.2822,47.7825,47.9484,241024.23150957,0
+RGA.US,D,20120320,000000,47.6195,48.6269,47.2562,48.2538,374915.26533363,0
+RGA.US,D,20120321,000000,48.2361,48.2616,47.4664,47.8414,381955.35377295,0
+RGA.US,D,20120322,000000,47.4301,47.7569,47.2248,47.324,416480.5097087,0
+RGA.US,D,20120323,000000,47.5175,47.9082,47.324,47.8738,404387.4874228,0
+RGA.US,D,20120326,000000,48.2008,49.0245,48.1458,49.0245,393914.94845678,0
+RGA.US,D,20120327,000000,49.1188,49.2445,48.8027,49.1188,532214.18580592,0
+RGA.US,D,20120328,000000,49.0343,49.2258,48.5847,49.1541,401508.09939938,0
+RGA.US,D,20120329,000000,48.7928,48.7928,48.0712,48.3667,348256.2267325,0
+RGA.US,D,20120330,000000,48.516,48.9725,47.9947,48.8311,575681.02814342,0
+RGA.US,D,20120402,000000,48.6701,49.163,48.358,48.7437,513897.93719417,0
+RGA.US,D,20120403,000000,48.6995,48.8536,48.2037,48.6583,570058.73529256,0
+RGA.US,D,20120404,000000,48.352,48.8536,48.0643,48.4335,481795.86725338,0
+RGA.US,D,20120405,000000,48.0299,48.2292,47.7334,47.9023,233750.89939944,0
+RGA.US,D,20120409,000000,47.2161,47.5076,47.0561,47.3299,336080.70341021,0
+RGA.US,D,20120410,000000,47.3751,47.4301,46.6073,46.7232,540928.73972474,0
+RGA.US,D,20120411,000000,47.2248,47.3574,46.9539,47.2004,585472.16966067,0
+RGA.US,D,20120412,000000,47.3397,47.5704,47.0413,47.5351,541752.73155741,0
+RGA.US,D,20120413,000000,47.2789,47.2789,46.2902,46.2902,385866.51401703,0
+RGA.US,D,20120416,000000,46.5926,46.8468,46.2303,46.8134,444926.05223381,0
+RGA.US,D,20120417,000000,47.169,47.7746,47.0471,47.6127,349544.66884416,0
+RGA.US,D,20120418,000000,47.2886,47.4055,46.9883,47.1376,292972.38409508,0
+RGA.US,D,20120419,000000,47.3152,47.6294,46.9038,47.3053,536770.07637147,0
+RGA.US,D,20120420,000000,47.5253,47.597,46.5739,46.5975,512259.12031065,0
+RGA.US,D,20120423,000000,46.0693,46.3795,45.8377,46.2725,291419.1238419,0
+RGA.US,D,20120424,000000,46.4011,47.0197,46.2371,46.8959,279006.28272355,0
+RGA.US,D,20120425,000000,47.3476,47.6422,46.8213,47.4732,538550.46910758,0
+RGA.US,D,20120426,000000,47.5351,48.2902,47.1199,48.2616,605784.739647,0
+RGA.US,D,20120427,000000,48.2645,48.2989,47.4792,47.9808,638821.82133364,0
+RGA.US,D,20120430,000000,47.9543,47.9543,47.3859,47.7384,548737.81930581,0
+RGA.US,D,20120501,000000,45.5764,48.3784,45.492,47.2485,495854.65497446,0
+RGA.US,D,20120502,000000,47.0117,47.0904,46.2421,46.6457,590250.10005257,0
+RGA.US,D,20120503,000000,46.5582,46.781,45.5264,45.5764,866525.70032447,0
+RGA.US,D,20120504,000000,45.381,45.6029,44.6211,44.6211,778935.06295224,0
+RGA.US,D,20120507,000000,44.4229,44.8734,44.084,44.63,720659.79384689,0
+RGA.US,D,20120508,000000,44.3551,45.0404,44.3551,44.9667,583495.20038105,0
+RGA.US,D,20120509,000000,44.3394,44.8577,43.6658,43.7208,1134385.1763524,0
+RGA.US,D,20120510,000000,44.0115,44.5553,44.0115,44.1685,594603.30288674,0
+RGA.US,D,20120511,000000,43.7689,43.9771,43.4508,43.658,746953.17970645,0
+RGA.US,D,20120514,000000,43.2603,43.6059,42.8646,43.4184,706508.31977629,0
+RGA.US,D,20120515,000000,43.3251,43.4822,42.8646,43.0218,490415.69776005,0
+RGA.US,D,20120516,000000,43.1454,43.3173,42.6762,42.734,507670.63674306,0
+RGA.US,D,20120517,000000,42.7841,42.7841,41.7944,41.8034,645354.68117882,0
+RGA.US,D,20120518,000000,41.8926,42.0016,41.2574,41.3526,477325.53331816,0
+RGA.US,D,20120521,000000,41.4057,41.927,41.0699,41.5804,403550.25468306,0
+RGA.US,D,20120522,000000,41.6541,42.09,41.4735,41.765,457519.17339467,0
+RGA.US,D,20120523,000000,41.4479,41.5323,40.8579,41.3978,475747.82831346,0
+RGA.US,D,20120524,000000,41.4312,41.556,40.9374,41.4892,316706.20076366,0
+RGA.US,D,20120525,000000,41.6237,41.7376,41.2417,41.4391,324242.3139527,0
+RGA.US,D,20120529,000000,41.5726,41.9674,41.389,41.8515,463036.55752022,0
+RGA.US,D,20120530,000000,41.4234,41.5804,41.0866,41.3821,430508.74149037,0
+RGA.US,D,20120531,000000,41.4745,41.5353,40.797,41.3379,554934.56381751,0
+RGA.US,D,20120601,000000,40.5593,40.8323,40.3453,40.3886,568139.82229782,0
+RGA.US,D,20120604,000000,40.5426,40.6241,40.206,40.4268,1166474.0053861,0
+RGA.US,D,20120605,000000,40.2207,40.8706,40.2207,40.7243,672001.49740417,0
+RGA.US,D,20120606,000000,41.0188,41.8435,40.8706,41.8435,289954.47581301,0
+RGA.US,D,20120607,000000,42.2392,42.5201,41.8435,41.8582,330819.98917567,0
+RGA.US,D,20120608,000000,41.6776,42.0419,41.4391,41.9183,283384.94884054,0
+RGA.US,D,20120611,000000,42.3865,42.3964,41.5893,41.8268,640072.57778669,0
+RGA.US,D,20120612,000000,42.0085,42.2628,41.7376,42.0331,530582.4986416,0
+RGA.US,D,20120613,000000,41.9938,42.2559,41.5393,41.6933,400816.51663746,0
+RGA.US,D,20120614,000000,41.8435,42.2167,41.7867,42.0674,240136.07220414,0
+RGA.US,D,20120615,000000,42.2,42.6191,42.0016,42.4621,487208.34265364,0
+RGA.US,D,20120618,000000,42.1224,42.8155,42.0174,42.7841,373059.50128032,0
+RGA.US,D,20120619,000000,42.8332,43.6658,42.5829,43.2701,596551.75328958,0
+RGA.US,D,20120620,000000,43.3007,44.1597,43.0532,44.0115,637116.79991474,0
+RGA.US,D,20120621,000000,44.142,44.4316,42.4621,42.6358,484974.703483,0
+RGA.US,D,20120622,000000,42.8421,42.9481,42.4945,42.573,634888.25340067,0
+RGA.US,D,20120625,000000,42.0586,42.0841,41.1926,41.3017,683162.56353818,0
+RGA.US,D,20120626,000000,41.4735,41.927,41.225,41.7376,515462.4012918,0
+RGA.US,D,20120627,000000,41.773,42.2481,41.4803,42.1558,226350.25087511,0
+RGA.US,D,20120628,000000,41.8662,42.6525,41.5726,42.6525,373333.48620366,0
+RGA.US,D,20120629,000000,43.9791,44.2048,43.2162,43.8327,705379.78708086,0
+RGA.US,D,20120702,000000,44.093,45.0728,43.9682,45.0217,656747.9724523,0
+RGA.US,D,20120703,000000,45.0914,46.0438,45.0325,45.8454,256592.48263734,0
+RGA.US,D,20120705,000000,45.6618,45.812,45.3309,45.7031,458829.00466391,0
+RGA.US,D,20120706,000000,45.2623,45.4841,45.1297,45.3712,401341.06026395,0
+RGA.US,D,20120709,000000,45.1837,45.4291,45.1837,45.3348,527443.3851332,0
+RGA.US,D,20120710,000000,45.5676,45.6981,45.0551,45.2151,480571.59261448,0
+RGA.US,D,20120711,000000,45.3015,45.8247,45.1561,45.7492,470414.79835566,0
+RGA.US,D,20120712,000000,45.2543,45.7639,45.1484,45.6274,492028.0328294,0
+RGA.US,D,20120713,000000,45.8691,46.7977,45.6618,46.7644,435372.22851261,0
+RGA.US,D,20120716,000000,46.4747,46.8194,46.3766,46.6457,461848.95000861,0
+RGA.US,D,20120717,000000,46.729,47.3947,46.4375,47.3859,864213.63424269,0
+RGA.US,D,20120718,000000,47.1866,47.9857,47.0571,47.9474,737892.32514101,0
+RGA.US,D,20120719,000000,47.973,48.0732,47.5351,47.9573,537897.59053559,0
+RGA.US,D,20120720,000000,47.6843,47.7305,47.006,47.163,655612.31003768,0
+RGA.US,D,20120723,000000,46.3687,47.1433,46.2598,47.005,861262.9490273,0
+RGA.US,D,20120724,000000,47.1296,47.1296,45.9269,46.2254,695959.39096173,0
+RGA.US,D,20120725,000000,46.2333,46.458,45.8886,46.3904,581206.56051947,0
+RGA.US,D,20120726,000000,47.2395,47.6922,46.4385,46.8194,453376.80654243,0
+RGA.US,D,20120727,000000,46.1321,46.3176,43.4626,46.0624,1387759.1000389,0
+RGA.US,D,20120730,000000,46.0114,46.5071,45.9623,46.352,758513.51011536,0
+RGA.US,D,20120731,000000,46.2932,46.3825,45.8367,45.8601,610920.17452997,0
+RGA.US,D,20120801,000000,46.1036,46.2932,45.5803,45.6314,698878.5017064,0
+RGA.US,D,20120802,000000,45.2318,45.5205,44.3324,44.5288,883949.71550554,0
+RGA.US,D,20120803,000000,45.272,46.2676,45.0835,46.0438,453977.74001743,0
+RGA.US,D,20120806,000000,46.0084,46.729,45.9593,46.2843,363857.0708623,0
+RGA.US,D,20120807,000000,46.5494,46.729,46.3894,46.6357,367467.76436887,0
+RGA.US,D,20120808,000000,46.5494,47.163,46.5003,46.7133,277613.95041791,0
+RGA.US,D,20120809,000000,46.629,47.0197,46.3825,46.4659,649578.53053615,0
+RGA.US,D,20120810,000000,46.2254,46.9028,46.1321,46.8537,294292.40067746,0
+RGA.US,D,20120813,000000,46.8704,46.8704,46.1586,46.5729,158312.35912928,0
+RGA.US,D,20120814,000000,46.8949,47.2916,46.2676,46.3746,297934.66865475,0
+RGA.US,D,20120815,000000,46.4119,47.326,46.3265,47.2258,228159.162488,0
+RGA.US,D,20120816,000000,47.163,47.7158,46.9283,47.4811,312868.37477417,0
+RGA.US,D,20120817,000000,47.5027,47.9474,47.4615,47.7796,418773.22369553,0
+RGA.US,D,20120820,000000,47.6078,47.8394,47.3859,47.7639,169369.5350693,0
+RGA.US,D,20120821,000000,47.812,48.2783,47.6342,47.8718,297832.81552339,0
+RGA.US,D,20120822,000000,47.7639,48.0869,47.3604,47.6166,247705.79692653,0
+RGA.US,D,20120823,000000,47.6342,47.8042,47.2014,47.218,186149.83846021,0
+RGA.US,D,20120824,000000,47.2014,47.6981,47.0658,47.6009,136178.65515431,0
+RGA.US,D,20120827,000000,47.812,48.028,47.434,47.5567,289917.80868572,0
+RGA.US,D,20120828,000000,47.4811,47.9543,47.4084,47.6647,177019.72376545,0
+RGA.US,D,20120829,000000,47.6166,47.8217,47.4694,47.5754,448239.33459683,0
+RGA.US,D,20120830,000000,47.3505,47.7541,47.2818,47.7462,339682.23013495,0
+RGA.US,D,20120831,000000,47.9857,48.7211,47.8032,48.6014,514553.87136009,0
+RGA.US,D,20120904,000000,48.516,49.2268,48.2842,49.2179,529468.22538456,0
+RGA.US,D,20120905,000000,49.2032,49.3741,48.4502,48.5895,510640.6740534,0
+RGA.US,D,20120906,000000,48.6907,49.5497,48.6907,49.2179,498503.85492102,0
+RGA.US,D,20120907,000000,49.3927,49.6273,49.3741,49.5497,309994.0794073,0
+RGA.US,D,20120910,000000,49.5831,49.6273,49.0039,49.2268,422581.51227694,0
+RGA.US,D,20120911,000000,49.1874,49.6342,49.1874,49.4958,487388.62269614,0
+RGA.US,D,20120912,000000,49.644,49.7845,49.057,49.2455,370485.67265095,0
+RGA.US,D,20120913,000000,49.057,49.7922,48.6907,49.6342,539976.41294656,0
+RGA.US,D,20120914,000000,49.8266,50.2115,49.5115,49.644,550199.41174077,0
+RGA.US,D,20120917,000000,49.5664,49.644,49.2268,49.2552,431611.81090296,0
+RGA.US,D,20120918,000000,49.1089,49.2974,49.0334,49.0707,467497.72467362,0
+RGA.US,D,20120919,000000,48.889,49.4418,48.8154,48.8949,452045.5861156,0
+RGA.US,D,20120920,000000,48.5895,49.3132,48.4502,49.2356,488016.03798529,0
+RGA.US,D,20120921,000000,49.5273,49.6185,48.4756,48.4836,587061.07850982,0
+RGA.US,D,20120924,000000,48.4412,48.8556,48.2282,48.2695,415822.53848014,0
+RGA.US,D,20120925,000000,48.5808,48.7987,47.6843,47.7158,239178.6527694,0
+RGA.US,D,20120926,000000,47.7138,47.7295,47.2052,47.323,250121.75320229,0
+RGA.US,D,20120927,000000,47.5734,47.7521,47.1984,47.7442,249045.16560386,0
+RGA.US,D,20120928,000000,47.5273,47.9857,47.5096,47.8808,371294.38651392,0
+RGA.US,D,20121001,000000,47.8817,47.97,47.4163,47.5921,675151.81475702,0
+RGA.US,D,20121002,000000,47.6156,47.8384,47.3829,47.7442,293821.83921058,0
+RGA.US,D,20121003,000000,47.8984,47.8984,47.3466,47.3908,306124.67894708,0
+RGA.US,D,20121004,000000,47.5273,48.0781,47.3987,48.028,319639.57094671,0
+RGA.US,D,20121005,000000,48.2695,48.7005,48.1615,48.3784,260350.86318438,0
+RGA.US,D,20121008,000000,48.3069,48.3784,48.0702,48.2912,185073.25086176,0
+RGA.US,D,20121009,000000,48.028,48.2842,47.6255,48.0545,332497.5102491,0
+RGA.US,D,20121010,000000,48.0545,48.3421,47.8718,47.97,449094.90090021,0
+RGA.US,D,20121011,000000,48.4198,48.5984,48.0967,48.1773,293314.61061644,0
+RGA.US,D,20121012,000000,47.9857,48.2282,47.1954,47.2425,320516.52640769,0
+RGA.US,D,20121015,000000,47.2425,47.8718,47.1954,47.706,349945.9701817,0
+RGA.US,D,20121016,000000,48.0113,48.6907,47.7541,48.674,375449.99427325,0
+RGA.US,D,20121017,000000,48.7987,49.8099,48.7898,49.6519,333656.59888392,0
+RGA.US,D,20121018,000000,45.7629,46.4826,44.2637,44.2726,2533855.3494346,0
+RGA.US,D,20121019,000000,43.9319,44.7939,43.6766,43.7886,1055750.4848203,0
+RGA.US,D,20121022,000000,43.6343,44.2726,43.5608,44.1911,767495.93776964,0
+RGA.US,D,20121023,000000,43.6246,43.8671,43.5323,43.7001,948483.85953271,0
+RGA.US,D,20121024,000000,43.765,44.1911,43.5362,43.9908,517563.63139167,0
+RGA.US,D,20121025,000000,44.1478,44.2549,43.5019,43.711,401411.33892458,0
+RGA.US,D,20121026,000000,43.7395,43.762,43.284,43.5657,378763.27663625,0
+RGA.US,D,20121031,000000,43.5244,43.9053,43.4351,43.7797,572839.32577858,0
+RGA.US,D,20121101,000000,43.924,44.7851,43.924,44.1989,764068.57989951,0
+RGA.US,D,20121102,000000,43.8838,44.4483,43.7001,43.7306,559369.24915674,0
+RGA.US,D,20121105,000000,43.8582,43.9977,43.5323,43.8975,388326.26713927,0
+RGA.US,D,20121106,000000,44.1214,44.5368,43.8582,44.3384,347248.89926339,0
+RGA.US,D,20121107,000000,44.4562,44.623,42.9766,43.2426,518096.32326866,0
+RGA.US,D,20121108,000000,43.1258,43.5323,42.3855,42.6104,748197.82497162,0
+RGA.US,D,20121109,000000,42.5034,42.8362,42.2353,42.4543,358857.10064404,0
+RGA.US,D,20121112,000000,42.6625,42.8078,41.5637,42.1509,1268312.8773038,0
+RGA.US,D,20121113,000000,41.9457,42.2353,41.5136,41.5383,612593.62147816,0
+RGA.US,D,20121114,000000,41.5717,41.8602,40.5309,40.5583,786342.84119576,0
+RGA.US,D,20121115,000000,40.6074,41.0395,40.524,40.7086,1046258.7915092,0
+RGA.US,D,20121116,000000,40.8667,40.8893,40.1923,40.4239,1451100.543898,0
+RGA.US,D,20121119,000000,41.28,41.28,40.5407,40.9305,1456577.1867708,0
+RGA.US,D,20121120,000000,40.8814,41.2888,40.7694,41.1151,607581.42888411,0
+RGA.US,D,20121121,000000,41.1475,41.555,41.014,41.4636,671431.11986858,0
+RGA.US,D,20121123,000000,41.5313,41.8278,41.4302,41.6865,471001.47239226,0
+RGA.US,D,20121126,000000,41.6865,42.0713,41.6865,42.0536,410587.28752844,0
+RGA.US,D,20121127,000000,42.0536,42.2962,41.8121,42.0793,509083.33967497,0
+RGA.US,D,20121128,000000,41.9624,42.2776,41.6865,42.144,574958.8894421,0
+RGA.US,D,20121129,000000,42.3511,42.7086,42.2687,42.6104,476033.01708125,0
+RGA.US,D,20121130,000000,42.6291,42.8264,42.359,42.5525,696484.95311954,0
+RGA.US,D,20121203,000000,42.7527,42.7998,42.0626,42.3433,713964.98752286,0
+RGA.US,D,20121204,000000,42.2353,42.7527,42.1951,42.5672,478518.23348633,0
+RGA.US,D,20121205,000000,42.7006,43.276,42.5525,43.1081,311337.52220988,0
+RGA.US,D,20121206,000000,43.1434,43.2359,42.9246,43.1494,361060.18387527,0
+RGA.US,D,20121207,000000,43.3231,43.3742,43.0405,43.2082,261266.52283527,0
+RGA.US,D,20121210,000000,43.1494,43.6492,42.9589,43.3673,423352.54048129,0
+RGA.US,D,20121211,000000,43.4822,43.7542,43.3487,43.7542,512577.92061179,0
+RGA.US,D,20121212,000000,43.9643,44.5956,43.7542,43.8582,881648.85326821,0
+RGA.US,D,20121213,000000,43.6914,43.9888,43.5657,43.5824,599767.25664648,0
+RGA.US,D,20121214,000000,43.5156,43.7886,42.4376,42.8431,899039.25691593,0
+RGA.US,D,20121217,000000,43.0572,43.922,42.9589,43.922,490304.67784686,0
+RGA.US,D,20121218,000000,43.9791,44.4887,43.9053,44.4729,675257.74201362,0
+RGA.US,D,20121219,000000,45.4291,45.4606,44.6378,44.7144,674548.84421939,0
+RGA.US,D,20121220,000000,44.8607,45.0688,44.4807,44.9147,763957.55998633,0
+RGA.US,D,20121221,000000,44.4483,44.9147,44.2539,44.6044,859937.83978836,0
+RGA.US,D,20121224,000000,44.4984,44.9412,44.3384,44.6133,201646.79239602,0
+RGA.US,D,20121226,000000,44.5867,44.7723,44.1067,44.1655,271429.42828197,0
+RGA.US,D,20121227,000000,44.3324,44.3324,43.8082,43.9643,399651.31681475,0
+RGA.US,D,20121228,000000,43.8258,44.3895,43.7395,44.0801,337567.759128,0
+RGA.US,D,20121231,000000,43.9554,44.5062,43.7709,44.4807,405170.73800293,0
+RGA.US,D,20130102,000000,45.1808,45.9181,45.1533,45.9181,516443.24694675,0
+RGA.US,D,20130103,000000,45.7943,46.3589,45.6687,46.1105,547821.14112361,0
+RGA.US,D,20130104,000000,46.0261,46.4846,45.9672,46.4669,466355.95107112,0
+RGA.US,D,20130107,000000,46.2176,46.4051,45.9672,46.0074,374814.43073358,0
+RGA.US,D,20130108,000000,45.8681,46.0438,45.2052,45.3104,695893.18642635,0
+RGA.US,D,20130109,000000,45.544,45.9672,45.3605,45.9505,501546.20795462,0
+RGA.US,D,20130110,000000,46.0703,46.2676,45.7011,45.9672,556654.86320611,0
+RGA.US,D,20130111,000000,46.0172,46.2588,45.6687,46.2588,361010.2758409,0
+RGA.US,D,20130114,000000,46.1164,46.2852,45.9338,46.2852,189970.34941737,0
+RGA.US,D,20130115,000000,45.9829,46.2852,45.9249,46.191,300413.77387196,0
+RGA.US,D,20130116,000000,46.1743,46.1743,45.6844,45.7109,369226.76794739,0
+RGA.US,D,20130117,000000,46.0438,46.6554,45.7423,46.1999,760873.44716887,0
+RGA.US,D,20130118,000000,46.3019,46.8134,45.9505,46.623,473026.31264363,0
+RGA.US,D,20130122,000000,46.5425,46.8979,46.4129,46.7496,960249.93326697,0
+RGA.US,D,20130123,000000,46.6928,47.0108,46.5828,47.001,543858.03578255,0
+RGA.US,D,20130124,000000,46.7232,46.732,46.0614,46.2077,926248.30242639,0
+RGA.US,D,20130125,000000,46.2077,46.2323,45.8758,46.1164,887445.31497368,0
+RGA.US,D,20130128,000000,46.2411,46.6652,46.1409,46.623,545047.68035678,0
+RGA.US,D,20130129,000000,46.6387,47.3397,46.351,47.2141,558578.86885743,0
+RGA.US,D,20130130,000000,47.269,47.5273,47.0795,47.4861,810267.12321997,0
+RGA.US,D,20130131,000000,47.3142,47.7943,47.0364,47.6961,560218.70427225,0
+RGA.US,D,20130201,000000,50.0652,51.4083,48.6426,48.7526,2147418.457882,0
+RGA.US,D,20130204,000000,48.619,48.7526,47.8621,48.2715,817557.77036244,0
+RGA.US,D,20130205,000000,48.2852,48.5277,47.2779,48.2715,843391.79859957,0
+RGA.US,D,20130206,000000,47.9533,48.5542,47.8464,48.5542,772051.82833519,0
+RGA.US,D,20130207,000000,48.7369,48.7437,47.8384,48.5375,543004.50654178,0
+RGA.US,D,20130208,000000,48.7614,48.9264,48.5925,48.9264,511377.07219311,0
+RGA.US,D,20130211,000000,48.8272,49.1767,48.7123,49.0471,428640.7550613,0
+RGA.US,D,20130212,000000,49.0902,49.2238,48.9077,49.0471,410177.83794039,0
+RGA.US,D,20130213,000000,49.2779,49.4329,48.9607,49.3446,448210.81572004,0
+RGA.US,D,20130214,000000,49.1512,49.4162,49.1345,49.3731,272789.16758557,0
+RGA.US,D,20130215,000000,49.2248,49.5046,49.1855,49.3593,334414.38618121,0
+RGA.US,D,20130219,000000,49.3661,49.8433,49.3446,49.7598,526520.59576312,0
+RGA.US,D,20130220,000000,49.7541,49.8856,49.1688,49.2336,348459.93299521,0
+RGA.US,D,20130221,000000,49.16,49.3112,48.7918,49.0471,275612.53638676,0
+RGA.US,D,20130222,000000,49.0471,49.3593,48.9823,49.1433,424873.20773244,0
+RGA.US,D,20130225,000000,49.2876,49.5507,47.8051,47.8571,383388.42733114,0
+RGA.US,D,20130226,000000,48.1085,48.191,47.4811,47.9514,462563.95899074,0
+RGA.US,D,20130227,000000,48.0408,48.5013,47.7903,48.133,840719.1724328,0
+RGA.US,D,20130228,000000,48.1753,48.4021,47.9583,47.9818,1186814.0757179,0
+RGA.US,D,20130301,000000,47.7903,48.2892,47.2789,47.9975,623106.90169672,0
+RGA.US,D,20130304,000000,47.815,48.3246,47.5764,48.2077,387049.02887207,0
+RGA.US,D,20130305,000000,48.4659,49.1069,48.4659,48.8184,741170.97743936,0
+RGA.US,D,20130306,000000,49.0088,49.3593,48.8753,49.2081,449070.45614869,0
+RGA.US,D,20130307,000000,49.3446,49.7364,49.1512,49.1855,360639.53044277,0
+RGA.US,D,20130308,000000,49.4958,50.1958,49.3995,49.9847,456056.5624284,0
+RGA.US,D,20130311,000000,49.7688,50.5945,49.6921,50.2694,352113.40481695,0
+RGA.US,D,20130312,000000,50.2096,50.3519,50.0603,50.1958,372766.16426202,0
+RGA.US,D,20130313,000000,50.2046,50.6131,50.1526,50.4325,325350.47602184,0
+RGA.US,D,20130314,000000,50.5444,51.1629,50.3519,50.8192,266568.99685366,0
+RGA.US,D,20130315,000000,50.7662,50.7662,50.4068,50.5257,496702.07302733,0
+RGA.US,D,20130318,000000,50.0092,50.4462,49.9091,50.1526,447870.62626131,0
+RGA.US,D,20130319,000000,50.1958,50.4158,50.0348,50.2763,303268.71714386,0
+RGA.US,D,20130320,000000,50.3088,50.6474,49.8286,49.8365,592759.7612092,0
+RGA.US,D,20130321,000000,49.4162,49.9454,49.0383,49.1345,567895.37478257,0
+RGA.US,D,20130322,000000,49.3995,49.4074,48.9774,49.0471,582875.9333424,0
+RGA.US,D,20130325,000000,49.2602,49.3112,48.7918,48.9528,540586.51320338,0
+RGA.US,D,20130326,000000,49.16,49.2876,48.9165,49.0383,487638.16286796,0
+RGA.US,D,20130327,000000,48.8586,49.2955,48.6671,49.2081,533749.11249546,0
+RGA.US,D,20130328,000000,49.2876,49.8757,49.0608,49.7952,611811.38942934,0
+RGA.US,D,20130401,000000,49.7775,49.866,49.16,49.2602,295564.54628809,0
+RGA.US,D,20130402,000000,49.5046,49.5115,48.9264,49.0912,364367.3550504,0
+RGA.US,D,20130403,000000,49.0284,49.1767,48.5454,48.5454,846701.00683734,0
+RGA.US,D,20130404,000000,48.6926,49.3661,48.6171,49.2876,657208.34860603,0
+RGA.US,D,20130405,000000,48.7427,49.2779,48.5591,49.1433,680996.14743422,0
+RGA.US,D,20130408,000000,49.1855,49.2435,48.5454,49.1001,314330.98574043,0
+RGA.US,D,20130409,000000,49.0912,49.2602,48.729,49.1246,462978.50123535,0
+RGA.US,D,20130410,000000,49.3446,50.2273,49.2336,49.7874,478390.91707214,0
+RGA.US,D,20130411,000000,49.7451,49.7541,48.9823,49.2602,952788.17286382,0
+RGA.US,D,20130412,000000,49.1345,49.4516,48.9607,49.4074,720753.49872773,0
+RGA.US,D,20130415,000000,50.4933,50.4933,48.0839,48.1085,790347.70632068,0
+RGA.US,D,20130416,000000,48.4659,48.944,48.3403,48.8674,485722.30546716,0
+RGA.US,D,20130417,000000,48.4492,48.6249,47.6853,47.9583,512201.06402577,0
+RGA.US,D,20130418,000000,47.9514,48.3343,47.7816,48.1674,620333.44092989,0
+RGA.US,D,20130419,000000,48.2421,48.944,47.9583,48.8988,507407.85566416,0
+RGA.US,D,20130422,000000,48.9528,49.053,48.2892,48.9264,435198.059658,0
+RGA.US,D,20130423,000000,49.215,49.9454,49.1069,49.859,498712.6538403,0
+RGA.US,D,20130424,000000,49.918,50.671,49.7274,50.6386,532344.55781406,0
+RGA.US,D,20130425,000000,50.829,51.0283,50.3088,50.5945,772016.17973922,0
+RGA.US,D,20130426,000000,50.9057,51.7401,50.723,51.4663,767355.38044837,0
+RGA.US,D,20130429,000000,51.7401,51.7658,51.2454,51.4751,472613.80746164,0
+RGA.US,D,20130430,000000,51.3386,52.1967,51.2699,52.1967,1057967.8274899,0
+RGA.US,D,20130501,000000,51.7962,52.3568,51.1383,51.1541,618523.5107857,0
+RGA.US,D,20130502,000000,51.3229,51.861,51.1717,51.5389,562969.75735018,0
+RGA.US,D,20130503,000000,51.861,52.7534,51.8344,52.3125,541501.15432296,0
+RGA.US,D,20130506,000000,52.1457,52.7201,52.1457,52.6257,436090.29308868,0
+RGA.US,D,20130507,000000,52.7201,53.4623,52.3646,53.4308,695908.46439605,0
+RGA.US,D,20130508,000000,53.3749,53.9002,53.1186,53.9002,778641.72593393,0
+RGA.US,D,20130509,000000,53.751,54.2123,53.4151,53.6087,731753.63691419,0
+RGA.US,D,20130510,000000,53.5339,53.6743,52.9134,53.1315,647408.04030695,0
+RGA.US,D,20130513,000000,52.9351,53.3926,52.8378,53.3415,539995.76504152,0
+RGA.US,D,20130514,000000,53.2374,53.8,53.2374,53.7754,479972.6962021,0
+RGA.US,D,20130515,000000,53.6087,53.8098,53.2207,53.6419,507421.09657124,0
+RGA.US,D,20130516,000000,53.423,53.8678,53.2649,53.423,391916.59001957,0
+RGA.US,D,20130517,000000,53.6007,54.1004,53.423,53.8579,434685.73840727,0
+RGA.US,D,20130520,000000,53.7843,54.1525,53.6645,54.1525,388810.06951321,0
+RGA.US,D,20130521,000000,54.0818,54.6728,54.0121,54.395,511533.92601539,0
+RGA.US,D,20130522,000000,54.4391,54.7337,53.9002,53.9423,723538.16333901,0
+RGA.US,D,20130523,000000,53.6822,53.6822,53.0205,53.4475,563210.13074019,0
+RGA.US,D,20130524,000000,53.4397,54.0033,53.0647,53.9699,493257.40012488,0
+RGA.US,D,20130528,000000,54.3429,54.7337,53.8923,54.3695,844295.23587471,0
+RGA.US,D,20130529,000000,54.0602,54.6297,53.9423,54.5963,658346.04808328,0
+RGA.US,D,20130530,000000,54.77,55.6585,54.5864,55.5869,689842.09189249,0
+RGA.US,D,20130531,000000,55.4446,55.8402,55.1785,55.1951,765144.14896663,0
+RGA.US,D,20130603,000000,55.1677,55.6508,54.6041,55.6261,882964.79572534,0
+RGA.US,D,20130604,000000,55.6341,55.7617,54.4981,55.099,979885.17992978,0
+RGA.US,D,20130605,000000,54.99,54.99,54.2791,54.5069,672808.17420452,0
+RGA.US,D,20130606,000000,54.4548,55.1323,54.019,55.1323,862617.59567434,0
+RGA.US,D,20130607,000000,55.3856,55.7528,54.9076,55.6919,429769.28775672,0
+RGA.US,D,20130610,000000,55.6919,56.2299,55.4661,55.9374,483275.79325199,0
+RGA.US,D,20130611,000000,55.3513,56.1043,54.9811,55.6046,482408.00457283,0
+RGA.US,D,20130612,000000,55.8853,56.1554,55.1991,55.308,672191.96275981,0
+RGA.US,D,20130613,000000,55.1932,56.5805,55.0911,56.39,665986.05146629,0
+RGA.US,D,20130614,000000,55.9453,56.5069,55.368,55.6213,721556.10140283,0
+RGA.US,D,20130617,000000,56.1464,56.3625,55.8363,56.0886,656891.58536751,0
+RGA.US,D,20130618,000000,56.2212,56.4823,55.9865,56.3213,476015.70204892,0
+RGA.US,D,20130619,000000,56.5569,57.2599,56.3124,56.337,787462.20710936,0
+RGA.US,D,20130620,000000,55.8294,56.5884,55.6762,55.8795,748117.36099784,0
+RGA.US,D,20130621,000000,56.2122,56.3301,55.2836,55.902,1055647.6131577,0
+RGA.US,D,20130624,000000,55.5702,55.6341,54.8632,55.308,728777.48841597,0
+RGA.US,D,20130625,000000,55.6508,55.851,55.151,55.6428,460938.38301429,0
+RGA.US,D,20130626,000000,55.9374,56.5805,55.6665,56.4313,440825.44516542,0
+RGA.US,D,20130627,000000,56.7817,57.7135,56.5884,57.4356,596781.94136645,0
+RGA.US,D,20130628,000000,57.4122,58.28,56.985,58.1386,709940.77030298,0
+RGA.US,D,20130701,000000,58.1337,58.4577,57.5525,58.1543,1002838.8016122,0
+RGA.US,D,20130702,000000,58.0816,58.3251,57.3031,57.3915,548611.52142293,0
+RGA.US,D,20130703,000000,56.9918,57.4797,56.985,57.2363,192966.86854186,0
+RGA.US,D,20130705,000000,57.739,58.3341,57.4543,58.3075,233760.06618125,0
+RGA.US,D,20130708,000000,58.6334,58.8524,58.3909,58.4341,387257.82779134,0
+RGA.US,D,20130709,000000,58.8858,59.5426,58.7612,59.4395,462258.39959667,0
+RGA.US,D,20130710,000000,59.4906,59.8911,59.1086,59.6849,358002.55287196,0
+RGA.US,D,20130711,000000,60.4253,60.5273,59.7616,60.385,341795.68261059,0
+RGA.US,D,20130712,000000,60.5038,61.1636,60.2691,61.1203,408487.07595988,0
+RGA.US,D,20130715,000000,60.7208,61.0948,60.3928,60.8052,678152.40800677,0
+RGA.US,D,20130716,000000,60.8691,61.0379,60.3683,60.6108,356186.51153988,0
+RGA.US,D,20130717,000000,60.8287,60.9878,60.3781,60.6108,384491.49674372,0
+RGA.US,D,20130718,000000,60.9025,61.4158,60.7876,61.3991,473712.80274897,0
+RGA.US,D,20130719,000000,56.5471,57.0252,54.9968,56.9173,3012728.031818,0
+RGA.US,D,20130722,000000,56.9604,57.7478,56.9173,57.5672,750363.22254424,0
+RGA.US,D,20130723,000000,57.5446,57.7862,56.8525,56.934,793019.31395615,0
+RGA.US,D,20130724,000000,57.1519,57.6624,56.6227,57.0999,725955.13814608,0
+RGA.US,D,20130725,000000,56.9517,57.1598,56.6669,56.8751,558412.84825332,0
+RGA.US,D,20130726,000000,56.7169,57.2186,56.5727,57.1941,456086.09983649,0
+RGA.US,D,20130729,000000,57.0252,57.1941,56.4313,56.6393,352674.61557072,0
+RGA.US,D,20130730,000000,56.9517,56.9998,56.4313,56.7474,461432.37070136,0
+RGA.US,D,20130731,000000,57.0332,57.629,56.9173,57.0332,797520.20383077,0
+RGA.US,D,20130801,000000,57.5927,58.1416,57.5298,57.8981,852868.21394094,0
+RGA.US,D,20130802,000000,57.6369,58.1082,57.2599,57.3915,449785.46513081,0
+RGA.US,D,20130805,000000,57.2452,57.4974,57.0252,57.3188,429884.38179516,0
+RGA.US,D,20130806,000000,57.1941,57.1941,56.288,56.5471,584885.49562406,0
+RGA.US,D,20130807,000000,56.5314,56.8603,56.2633,56.3615,613206.77732891,0
+RGA.US,D,20130808,000000,57.5171,57.5171,56.1771,56.3027,525962.44060329,0
+RGA.US,D,20130809,000000,56.2703,56.7101,55.959,56.4754,413068.42980828,0
+RGA.US,D,20130812,000000,56.0689,56.3979,55.8333,56.0455,315692.76210667,0
+RGA.US,D,20130813,000000,56.1621,56.279,55.8019,56.0179,277579.32035325,0
+RGA.US,D,20130814,000000,55.9904,56.1447,55.4446,55.8824,648383.79330534,0
+RGA.US,D,20130815,000000,55.4789,55.5751,54.6561,54.7416,399668.63184708,0
+RGA.US,D,20130816,000000,54.7484,55.3542,54.7484,54.9684,271683.04257904,0
+RGA.US,D,20130819,000000,54.771,55.0842,54.3763,54.3861,437520.31105292,0
+RGA.US,D,20130820,000000,54.3763,54.8475,54.1771,54.665,298744.40104902,0
+RGA.US,D,20130821,000000,54.665,55.1608,54.1073,54.7887,605565.75541459,0
+RGA.US,D,20130822,000000,55.0509,55.9845,54.9419,55.2511,297749.29595567,0
+RGA.US,D,20130823,000000,55.3042,55.4789,54.8732,55.3798,243028.70113465,0
+RGA.US,D,20130826,000000,55.4357,55.8402,55.2011,55.3885,239918.10650305,0
+RGA.US,D,20130827,000000,54.8732,54.9095,54.1692,54.2045,468393.01369823,0
+RGA.US,D,20130828,000000,54.2045,54.5687,53.8059,53.8815,337124.6980066,0
+RGA.US,D,20130829,000000,53.9061,54.9988,53.9061,54.7072,311978.17840611,0
+RGA.US,D,20130830,000000,55.0234,55.0234,54.2242,54.7623,637573.10194322,0
+RGA.US,D,20130903,000000,55.092,55.4947,54.0975,54.6885,872378.18125219,0
+RGA.US,D,20130904,000000,54.717,55.6164,54.4038,55.2776,383109.34975122,0
+RGA.US,D,20130905,000000,55.2011,55.7842,55.1785,55.4289,409996.53936658,0
+RGA.US,D,20130906,000000,55.5653,55.6007,54.5963,55.1343,553538.15738661,0
+RGA.US,D,20130909,000000,55.0596,55.8991,54.9419,55.8913,383813.15488889,0
+RGA.US,D,20130910,000000,56.2703,56.4224,56.0455,56.2967,355776.04342052,0
+RGA.US,D,20130911,000000,56.2556,56.4823,56.0455,56.2112,485332.20797405,0
+RGA.US,D,20130912,000000,56.2556,56.2556,55.4446,55.5466,426019.0554602,0
+RGA.US,D,20130913,000000,55.739,55.7842,55.4623,55.5299,362366.95955057,0
+RGA.US,D,20130916,000000,56.1621,56.2202,55.5466,55.6979,596228.87886318,0
+RGA.US,D,20130917,000000,55.6979,56.5628,55.582,56.4136,611231.84511192,0
+RGA.US,D,20130918,000000,56.4479,56.5884,55.8019,56.1093,548403.74103496,0
+RGA.US,D,20130919,000000,56.117,56.2289,55.4858,55.5388,489977.72929521,0
+RGA.US,D,20130920,000000,55.7303,55.9168,55.4947,55.7136,653152.55691544,0
+RGA.US,D,20130923,000000,55.7136,55.8667,55.4543,55.6556,364117.81487858,0
+RGA.US,D,20130924,000000,55.748,56.4754,55.4701,56.117,247526.53541534,0
+RGA.US,D,20130925,000000,56.1347,56.8682,56.0179,56.7572,397611.19859368,0
+RGA.US,D,20130926,000000,56.7484,57.2049,56.497,56.7179,490316.90022262,0
+RGA.US,D,20130927,000000,56.3204,56.9614,56.3204,56.5373,454964.69686026,0
+RGA.US,D,20130930,000000,56.2162,56.8996,56.0121,56.6041,632941.84006045,0
+RGA.US,D,20131001,000000,56.5628,57.1872,56.4479,56.8849,676926.09630524,0
+RGA.US,D,20131002,000000,56.4558,57.5417,56.3615,57.527,633672.12701228,0
+RGA.US,D,20131003,000000,57.5074,58.2987,56.8769,58.2309,755894.86610819,0
+RGA.US,D,20131004,000000,58.2388,58.9456,58.2132,58.8621,529880.73056655,0
+RGA.US,D,20131007,000000,58.3428,58.4577,57.9187,57.9187,339378.70780352,0
+RGA.US,D,20131008,000000,57.9383,58.1877,57.5712,57.6919,373326.35648447,0
+RGA.US,D,20131009,000000,57.8951,58.0631,57.5074,57.6781,299843.39633636,0
+RGA.US,D,20131010,000000,58.1416,59.4012,58.1416,59.3845,356033.73184284,0
+RGA.US,D,20131011,000000,59.1656,59.3757,58.9132,59.2972,280963.8999082,0
+RGA.US,D,20131014,000000,59.0714,59.7341,58.9299,59.7036,270793.86474231,0
+RGA.US,D,20131015,000000,59.4944,60.1513,59.2568,59.2972,554033.16360501,0
+RGA.US,D,20131016,000000,59.5239,60.4076,59.5171,59.9973,427360.46120016,0
+RGA.US,D,20131017,000000,59.7488,60.7639,59.7488,60.5548,389814.34138838,0
+RGA.US,D,20131018,000000,60.5951,61.0271,60.2779,60.9907,265228.60964502,0
+RGA.US,D,20131021,000000,60.6766,60.6766,60.2584,60.4429,576483.6308185,0
+RGA.US,D,20131022,000000,60.5106,60.8719,59.9716,60.0728,436412.14898376,0
+RGA.US,D,20131023,000000,59.9138,59.9619,59.3924,59.4611,409118.56537429,0
+RGA.US,D,20131024,000000,59.47,59.7036,59.1125,59.2343,515713.97852624,0
+RGA.US,D,20131025,000000,59.2343,59.5171,59.0399,59.2568,457163.70596624,0
+RGA.US,D,20131028,000000,59.3678,59.5239,59.0232,59.2726,809524.61389239,0
+RGA.US,D,20131029,000000,59.7341,61.2441,59.4444,60.5627,1346405.7101771,0
+RGA.US,D,20131030,000000,60.5804,61.0084,60.5048,60.6677,681516.61693546,0
+RGA.US,D,20131031,000000,60.7532,61.0497,60.1139,60.1463,466206.22696803,0
+RGA.US,D,20131101,000000,60.0491,60.0915,59.3306,59.7036,552873.05643886,0
+RGA.US,D,20131104,000000,59.8607,59.9078,59.5102,59.6889,529252.29674609,0
+RGA.US,D,20131105,000000,59.574,59.6016,59.1125,59.1745,427183.2367516,0
+RGA.US,D,20131106,000000,59.4719,59.6497,59.2982,59.5946,487218.52796677,0
+RGA.US,D,20131107,000000,59.842,60.1366,59.0547,59.0644,304085.57925734,0
+RGA.US,D,20131108,000000,59.201,60.2829,59.201,60.2004,376567.32312421,0
+RGA.US,D,20131111,000000,60.1553,60.2387,59.7292,60.2004,217863.84797053,0
+RGA.US,D,20131112,000000,59.9098,60.4557,59.8175,59.9746,241200.43742681,0
+RGA.US,D,20131113,000000,59.6594,60.382,59.6594,60.2741,414692.98725341,0
+RGA.US,D,20131114,000000,60.4468,61.5297,60.0531,61.3707,338503.78940516,0
+RGA.US,D,20131115,000000,61.4218,61.4778,61.0585,61.4709,244304.92087055,0
+RGA.US,D,20131118,000000,61.4709,62.0718,61.3186,61.732,464867.87682201,0
+RGA.US,D,20131119,000000,61.6829,61.9716,61.5297,61.7517,363250.02619942,0
+RGA.US,D,20131120,000000,61.9883,62.5764,61.7163,62.2014,431154.49034317,0
+RGA.US,D,20131121,000000,62.4713,63.0084,62.0795,62.9681,664612.0527243,0
+RGA.US,D,20131122,000000,62.8916,63.3245,62.6726,63.3059,348919.29061762,0
+RGA.US,D,20131125,000000,63.3059,63.5523,63.0084,63.2381,453243.37894035,0
+RGA.US,D,20131126,000000,63.1605,63.5601,62.8916,63.0595,344077.19275296,0
+RGA.US,D,20131127,000000,63.0506,63.4208,62.8994,63.2214,332144.07988329,0
+RGA.US,D,20131129,000000,63.1351,63.6171,63.1351,63.3559,213026.84276243,0
+RGA.US,D,20131202,000000,63.3726,64.0971,63.1203,63.4138,394237.82288318,0
+RGA.US,D,20131203,000000,63.2558,63.3903,62.3663,62.8002,361099.9065965,0
+RGA.US,D,20131204,000000,62.4969,63.2214,62.2906,63.0015,391830.01485791,0
+RGA.US,D,20131205,000000,62.9514,63.0182,62.1376,62.5764,481223.45265516,0
+RGA.US,D,20131206,000000,63.1438,63.7378,62.8002,63.677,274876.13824706,0
+RGA.US,D,20131209,000000,63.6937,63.7958,63.2705,63.6239,383234.62910279,0
+RGA.US,D,20131210,000000,63.4649,63.9047,63.2961,63.8793,354282.87651484,0
+RGA.US,D,20131211,000000,64.0403,64.0403,62.6638,62.7462,463452.11829616,0
+RGA.US,D,20131212,000000,62.7296,63.3147,62.2662,63.1851,478953.14635724,0
+RGA.US,D,20131213,000000,63.4836,63.5434,62.705,63.1438,424121.53162304,0
+RGA.US,D,20131216,000000,63.4286,64.056,63.2558,63.677,612285.00649014,0
+RGA.US,D,20131217,000000,63.5945,63.9137,63.3059,63.3245,405968.24802144,0
+RGA.US,D,20131218,000000,63.5434,64.1767,62.7462,64.1443,414606.41209175,0
+RGA.US,D,20131219,000000,64.1443,64.1443,63.6024,63.6858,302852.13783661,0
+RGA.US,D,20131220,000000,63.5003,64.86,63.4138,64.7982,851730.5144637,0
+RGA.US,D,20131223,000000,64.9268,65.1555,64.6244,65.0378,314891.17796289,0
+RGA.US,D,20131224,000000,64.9121,64.9946,64.6411,64.9121,119327.05457146,0
+RGA.US,D,20131226,000000,65.0279,65.2497,64.6833,64.9789,137585.24689833,0
+RGA.US,D,20131227,000000,65.2313,65.2313,64.7491,65.0957,180098.74392634,0
+RGA.US,D,20131230,000000,64.9946,65.1035,64.6322,64.8757,167778.58915751,0
+RGA.US,D,20131231,000000,64.9268,65.5287,64.8522,65.4089,181565.42901787,0
+RGA.US,D,20140102,000000,65.4089,65.4845,63.728,63.7693,376337.13504736,0
+RGA.US,D,20140103,000000,63.7958,64.1944,63.5601,63.9647,392719.19269466,0
+RGA.US,D,20140106,000000,64.2189,64.537,63.9391,64.2346,239587.08382614,0
+RGA.US,D,20140107,000000,64.6411,65.4943,64.5036,65.0633,400283.82476047,0
+RGA.US,D,20140108,000000,65.0378,65.51,64.7569,65.0034,414743.91381909,0
+RGA.US,D,20140109,000000,65.3412,65.4266,64.7089,64.8846,376689.54688184,0
+RGA.US,D,20140110,000000,64.9946,65.0957,64.5193,64.9042,248106.07973275,0
+RGA.US,D,20140113,000000,64.6745,64.8679,63.6171,63.7958,240697.28295792,0
+RGA.US,D,20140114,000000,63.9912,64.7569,63.7016,64.7,281841.8739005,0
+RGA.US,D,20140115,000000,64.7246,65.5542,64.6489,65.3068,422793.36679015,0
+RGA.US,D,20140116,000000,65.1311,65.4678,64.4713,64.5449,336125.518788,0
+RGA.US,D,20140117,000000,64.5646,64.8532,64.2346,64.2513,240737.00567914,0
+RGA.US,D,20140121,000000,64.7491,64.7491,63.7693,64.0236,395845.06529598,0
+RGA.US,D,20140122,000000,64.1767,64.4948,63.7477,64.3721,335749.6807333,0
+RGA.US,D,20140123,000000,64.048,64.048,63.0182,63.2116,317399.82058819,0
+RGA.US,D,20140124,000000,63.0506,63.0506,61.8371,61.8429,423020.49927307,0
+RGA.US,D,20140127,000000,62.165,62.272,61.2676,61.5838,274507.42991156,0
+RGA.US,D,20140128,000000,61.7919,62.4458,61.7419,62.111,383948.6195536,0
+RGA.US,D,20140129,000000,61.7419,62.3574,61.574,61.8773,374466.09302435,0
+RGA.US,D,20140130,000000,62.7638,62.9083,61.9883,62.2563,553280.46896429,0
+RGA.US,D,20140131,000000,63.0261,64.1767,62.5175,63.0947,933096.90697876,0
+RGA.US,D,20140203,000000,62.8817,63.078,59.3306,60.5086,1328487.7073088,0
+RGA.US,D,20140204,000000,60.6265,60.9466,59.9923,60.5086,681090.87084639,0
+RGA.US,D,20140205,000000,60.543,60.6579,59.8342,60.4223,583897.52024991,0
+RGA.US,D,20140206,000000,60.4468,61.0074,60.1229,60.8297,411357.2972015,0
+RGA.US,D,20140207,000000,60.8631,61.5474,60.7709,60.9033,490341.34497415,0
+RGA.US,D,20140210,000000,60.871,61.1508,60.4468,61.0408,339158.70503978,0
+RGA.US,D,20140211,000000,61.0831,61.6495,60.6265,61.4778,440590.16443199,0
+RGA.US,D,20140212,000000,61.7684,62.5136,61.7604,62.5136,432280.98597596,0
+RGA.US,D,20140213,000000,62.0157,62.9494,61.7604,62.71,358691.08003993,0
+RGA.US,D,20140214,000000,62.7276,63.0398,62.4999,63.0398,263387.1050301,0
+RGA.US,D,20140218,000000,63.0486,63.5523,62.9808,63.3628,362124.54909794,0
+RGA.US,D,20140219,000000,63.3333,64.2631,62.9985,63.0575,516797.69584388,0
+RGA.US,D,20140220,000000,63.0074,63.3893,62.6185,63.0486,417202.64841001,0
+RGA.US,D,20140221,000000,63.4198,63.5523,63.1184,63.2548,219289.79180951,0
+RGA.US,D,20140224,000000,63.2951,63.8302,62.863,63.3893,708208.24853861,0
+RGA.US,D,20140225,000000,63.355,63.7123,62.7875,63.3393,412401.29179789,0
+RGA.US,D,20140226,000000,63.5671,63.8723,63.3235,63.7791,480677.51987109,0
+RGA.US,D,20140227,000000,63.7791,64.3751,63.7791,64.2936,370494.83943278,0
+RGA.US,D,20140228,000000,64.2778,65.7045,64.2778,65.3225,572789.41774423,0
+RGA.US,D,20140303,000000,64.917,65.2891,64.5783,64.7541,715436.76527095,0
+RGA.US,D,20140304,000000,65.3058,65.6808,65.1301,65.5454,486431.20326139,0
+RGA.US,D,20140305,000000,65.6023,65.8478,65.2891,65.8212,338123.8772252,0
+RGA.US,D,20140306,000000,66.0353,66.4192,65.6965,66.2395,552702.9617095,0
+RGA.US,D,20140307,000000,66.5105,66.8501,66.1894,66.586,283240.31739401,0
+RGA.US,D,20140310,000000,66.5626,66.8247,66.3259,66.7304,437930.77917229,0
+RGA.US,D,20140311,000000,67.0612,67.1123,65.9872,66.0117,432740.34359837,0
+RGA.US,D,20140312,000000,65.5856,66.2248,65.4079,65.8566,477482.38714045,0
+RGA.US,D,20140313,000000,66.052,66.215,65.1635,65.8998,602953.22259531,0
+RGA.US,D,20140314,000000,65.8998,66.4771,65.4334,65.8212,337202.10638643,0
+RGA.US,D,20140317,000000,65.944,66.2562,65.4167,65.783,503667.80868078,0
+RGA.US,D,20140318,000000,65.8301,66.9287,65.8301,66.7991,529936.7497888,0
+RGA.US,D,20140319,000000,66.7402,67.1928,66.4103,66.8344,408893.469954,0
+RGA.US,D,20140320,000000,66.586,67.2901,66.586,67.0897,486902.78325958,0
+RGA.US,D,20140321,000000,67.3185,68.963,67.3185,67.7563,1103495.1586748,0
+RGA.US,D,20140324,000000,68.0155,68.2061,67.2576,67.5806,531656.03064609,0
+RGA.US,D,20140325,000000,67.7563,67.936,67.3185,67.6484,549577.08910819,0
+RGA.US,D,20140326,000000,68.0155,68.4122,67.0711,67.1408,550872.66093904,0
+RGA.US,D,20140327,000000,66.9376,67.3185,66.4192,66.6479,504005.96107687,0
+RGA.US,D,20140328,000000,66.6646,67.1221,66.2562,66.5369,679063.9935324,0
+RGA.US,D,20140331,000000,66.8767,67.7269,66.807,67.5639,759596.20890167,0
+RGA.US,D,20140401,000000,67.8782,68.2257,66.9935,67.614,735927.57823716,0
+RGA.US,D,20140402,000000,67.5384,68.0392,67.4364,67.774,635676.59663736,0
+RGA.US,D,20140403,000000,67.9537,67.9537,67.4284,67.5306,550923.5875047,0
+RGA.US,D,20140404,000000,67.936,68.4367,66.7991,66.8581,824402.30078957,0
+RGA.US,D,20140407,000000,66.8424,66.9376,65.2293,65.2803,884777.78146347,0
+RGA.US,D,20140408,000000,65.2891,65.5287,64.9582,65.4167,751605.83074678,0
+RGA.US,D,20140409,000000,65.7045,66.2905,65.3313,66.2326,385743.27172808,0
+RGA.US,D,20140410,000000,66.0874,66.7667,65.9774,66.2395,1039785.0064802,0
+RGA.US,D,20140411,000000,65.8301,66.264,65.5022,65.6808,646250.98873475,0
+RGA.US,D,20140414,000000,65.9096,65.9096,65.2293,65.6808,1039663.8012539,0
+RGA.US,D,20140415,000000,65.6621,66.1295,65.3313,66.052,328859.31639706,0
+RGA.US,D,20140416,000000,65.4845,66.0697,65.4079,65.996,508205.36568269,0
+RGA.US,D,20140417,000000,66.0353,66.2719,65.7309,66.0775,237005.10694627,0
+RGA.US,D,20140421,000000,66.2395,66.3829,65.7683,66.0775,373122.65022176,0
+RGA.US,D,20140422,000000,66.1128,66.9787,65.8389,66.7991,385200.39453795,0
+RGA.US,D,20140423,000000,66.7756,67.4284,66.7235,67.403,388621.64122021,0
+RGA.US,D,20140424,000000,67.7269,68.2257,66.9111,67.1928,478392.95413478,0
+RGA.US,D,20140425,000000,64.2042,64.9091,63.6682,64.3839,1128178.2465277,0
+RGA.US,D,20140428,000000,64.541,65.0535,63.9498,64.3034,612792.2350843,0
+RGA.US,D,20140429,000000,64.3751,64.7128,64.1472,64.3211,327520.96625104,0
+RGA.US,D,20140430,000000,64.2631,65.1202,63.7565,65.0859,758788.51357002,0
+RGA.US,D,20140501,000000,65.1792,65.6357,64.6284,65.4334,436897.98842033,0
+RGA.US,D,20140502,000000,65.4423,66.0961,65.4079,65.5935,356067.34337619,0
+RGA.US,D,20140505,000000,65.0162,65.6357,64.6716,65.4668,274257.88973973,0
+RGA.US,D,20140506,000000,65.3313,65.7309,64.9091,65.0446,498322.55634721,0
+RGA.US,D,20140507,000000,65.1889,66.0559,64.917,65.9812,590560.75210322,0
+RGA.US,D,20140508,000000,66.0393,67.0102,65.9911,66.1001,509101.67323861,0
+RGA.US,D,20140509,000000,65.9469,65.9989,65.3499,65.6907,212473.78025917,0
+RGA.US,D,20140512,000000,66.0393,66.3455,65.8341,66.1924,344409.23396119,0
+RGA.US,D,20140513,000000,66.211,66.6617,65.8252,66.484,415917.2618923,0
+RGA.US,D,20140514,000000,66.3455,66.5753,65.5876,65.8164,232532.73594842,0
+RGA.US,D,20140515,000000,65.4864,65.512,63.9882,64.703,292209.50414123,0
+RGA.US,D,20140516,000000,64.7461,65.077,64.268,64.6352,294133.50979254,0
+RGA.US,D,20140519,000000,64.4732,65.4776,64.4732,65.3755,258068.33451069,0
+RGA.US,D,20140520,000000,65.3755,65.5473,64.7795,65.1202,263221.08442598,0
+RGA.US,D,20140521,000000,65.3412,65.5041,64.7884,65.2891,454356.63366607,0
+RGA.US,D,20140522,000000,66.0235,66.3396,65.778,65.9126,383106.29415728,0
+RGA.US,D,20140523,000000,65.8094,66.3053,65.614,66.1345,216463.36741438,0
+RGA.US,D,20140527,000000,66.4063,66.8748,66.3229,66.4741,156496.31779721,0
+RGA.US,D,20140528,000000,66.592,66.7216,65.9037,65.9469,387036.8064963,0
+RGA.US,D,20140529,000000,65.9646,66.7049,65.7526,66.6528,321716.35629507,0
+RGA.US,D,20140530,000000,66.5526,67.0435,66.3053,66.5753,308580.35794408,0
+RGA.US,D,20140602,000000,66.7569,67.0702,66.1599,66.7216,422249.4710687,0
+RGA.US,D,20140603,000000,66.6303,67.1221,66.3396,66.9847,285414.88174846,0
+RGA.US,D,20140604,000000,66.8138,67.7024,66.805,67.3185,482222.63187377,0
+RGA.US,D,20140605,000000,67.453,67.6748,67.0278,67.2812,582615.18932613,0
+RGA.US,D,20140606,000000,67.3087,67.7024,67.2724,67.4874,994378.88052174,0
+RGA.US,D,20140609,000000,67.404,67.7593,67.2497,67.6327,488941.88294932,0
+RGA.US,D,20140610,000000,67.616,68.0008,67.3539,67.9292,482856.15835079,0
+RGA.US,D,20140611,000000,67.7506,67.9654,67.3951,67.4364,321972.00765477,0
+RGA.US,D,20140612,000000,67.4618,67.6925,66.8561,67.1123,526420.7796944,0
+RGA.US,D,20140613,000000,67.0278,67.241,66.484,66.7137,469912.66241808,0
+RGA.US,D,20140616,000000,66.647,66.7049,65.9469,66.0559,566898.23262659,0
+RGA.US,D,20140617,000000,66.1256,67.7593,65.9911,67.3087,632732.02260986,0
+RGA.US,D,20140618,000000,67.4364,67.4364,66.9847,67.2645,495842.43259868,0
+RGA.US,D,20140619,000000,67.3951,67.3951,66.968,67.2497,235495.64353957,0
+RGA.US,D,20140620,000000,67.4874,67.7506,66.0647,66.1669,1877788.7744312,0
+RGA.US,D,20140623,000000,66.2601,66.592,66.0647,66.4998,424148.01343719,0
+RGA.US,D,20140624,000000,66.2199,67.2724,66.0313,66.4163,398942.41902051,0
+RGA.US,D,20140625,000000,66.3887,67.0358,66.2297,67.0014,372990.241151,0
+RGA.US,D,20140626,000000,66.9513,66.9926,66.3455,66.8227,272900.18749875,0
+RGA.US,D,20140627,000000,66.7736,67.0887,66.5753,66.8138,855773.06524722,0
+RGA.US,D,20140630,000000,66.7657,67.4127,66.7657,67.2066,605169.54673361,0
+RGA.US,D,20140701,000000,67.5826,68.5252,67.2645,67.9754,641613.61566411,0
+RGA.US,D,20140702,000000,67.9911,68.315,67.1467,67.345,320028.64990849,0
+RGA.US,D,20140703,000000,67.6071,68.1609,67.4207,68.0008,223335.39818697,0
+RGA.US,D,20140707,000000,67.9469,68.0274,67.5482,68.0107,225647.46426875,0
+RGA.US,D,20140708,000000,67.8635,68.0195,67.1664,67.3617,488328.72709855,0
+RGA.US,D,20140709,000000,67.7112,67.9654,67.2812,67.6327,363332.52723582,0
+RGA.US,D,20140710,000000,66.805,67.5905,66.6872,67.2576,334213.73551245,0
+RGA.US,D,20140711,000000,67.1054,67.4785,66.7981,67.2497,330347.39064617,0
+RGA.US,D,20140714,000000,67.8054,68.0578,67.616,67.8054,299787.37711412,0
+RGA.US,D,20140715,000000,67.9469,68.2296,67.4207,67.7957,260707.34914412,0
+RGA.US,D,20140716,000000,68.0922,68.3317,67.3087,67.5404,413232.41334976,0
+RGA.US,D,20140717,000000,67.5217,67.9203,67.2724,67.3539,419229.525724,0
+RGA.US,D,20140718,000000,67.3617,68.2011,67.2988,68.0342,249897.67631331,0
+RGA.US,D,20140721,000000,67.7339,68.371,67.5482,68.322,359749.33407472,0
+RGA.US,D,20140722,000000,68.479,68.8344,68.2296,68.7991,644609.11625729,0
+RGA.US,D,20140723,000000,68.962,68.9699,68.4427,68.4516,342152.16857033,0
+RGA.US,D,20140724,000000,68.2826,69.0131,68.1353,68.8521,503744.19852929,0
+RGA.US,D,20140725,000000,69.831,70.1991,68.9934,69.6267,658428.54911967,0
+RGA.US,D,20140728,000000,69.6169,70.419,69.2693,70.2747,551913.59994148,0
+RGA.US,D,20140729,000000,70.2747,70.471,69.7209,69.7209,472356.1190393,0
+RGA.US,D,20140730,000000,69.8732,69.8732,68.9699,69.131,515812.77606366,0
+RGA.US,D,20140731,000000,68.7323,69.3106,68.0922,68.3651,658160.67538421,0
+RGA.US,D,20140801,000000,68.211,68.5094,67.7416,68.3896,586188.19717411,0
+RGA.US,D,20140804,000000,68.5958,69.2419,68.371,69.1574,686102.04490911,0
+RGA.US,D,20140805,000000,68.9542,69.2172,68.0421,68.1933,494805.56772149,0
+RGA.US,D,20140806,000000,68.0666,69.1427,68.0097,68.6224,532565.5791091,0
+RGA.US,D,20140807,000000,68.9395,69.2468,68.2993,68.4524,433257.75750567,0
+RGA.US,D,20140808,000000,68.5801,68.745,68.2482,68.5546,466129.83711951,0
+RGA.US,D,20140811,000000,68.3906,68.8982,68.2482,68.4868,617336.9218054,0
+RGA.US,D,20140812,000000,68.5369,69.0936,68.3229,68.4967,423032.72164884,0
+RGA.US,D,20140813,000000,68.8452,69.4265,68.6734,69.2812,331121.47444448,0
+RGA.US,D,20140814,000000,69.4176,70.0342,69.4176,69.9144,217087.72710959,0
+RGA.US,D,20140815,000000,70.101,70.101,69.0769,69.4019,437012.06392745,0
+RGA.US,D,20140818,000000,69.6581,70.0165,69.6581,69.8103,431191.15747046,0
+RGA.US,D,20140819,000000,69.8358,70.0744,69.6414,69.88,371208.82988358,0
+RGA.US,D,20140820,000000,69.5795,69.9576,69.5138,69.7445,329156.72754062,0
+RGA.US,D,20140821,000000,70.0028,70.3935,69.4785,70.2826,230963.17919422,0
+RGA.US,D,20140822,000000,70.2315,70.4112,69.8879,69.9144,347545.29187563,0
+RGA.US,D,20140825,000000,70.3237,70.7274,70.0165,70.5143,270197.00539256,0
+RGA.US,D,20140826,000000,70.472,70.7794,70.4643,70.5467,299375.89046343,0
+RGA.US,D,20140827,000000,70.8295,71.122,70.6233,70.855,488991.79098368,0
+RGA.US,D,20140828,000000,70.6861,70.8118,70.2894,70.3404,385345.02598449,0
+RGA.US,D,20140829,000000,70.4996,71.0524,70.4366,70.9737,212096.92367315,0
+RGA.US,D,20140902,000000,71.0357,71.9909,71.0357,71.5127,461042.27320828,0
+RGA.US,D,20140903,000000,71.8751,72.1913,71.7356,72.0469,445037.07214699,0
+RGA.US,D,20140904,000000,72.0106,72.1235,71.5127,71.6012,368730.74319769,0
+RGA.US,D,20140905,000000,71.4185,71.7268,71.1132,71.7181,210998.94691713,0
+RGA.US,D,20140908,000000,71.7445,72.0871,71.4107,71.7976,279495.17775406,0
+RGA.US,D,20140909,000000,71.5922,72.2304,71.1043,71.7268,827615.76708385,0
+RGA.US,D,20140910,000000,71.7181,72.1813,71.2486,71.4706,544576.10035861,0
+RGA.US,D,20140911,000000,71.1043,71.6149,71.1043,71.5304,344209.60182372,0
+RGA.US,D,20140912,000000,71.3174,71.7181,71.0749,71.4706,274413.7250307,0
+RGA.US,D,20140915,000000,71.4185,71.6012,70.9924,71.2409,309109.99422713,0
+RGA.US,D,20140916,000000,71.0945,71.5304,70.8462,71.3272,385831.88395236,0
+RGA.US,D,20140917,000000,71.3783,71.7014,70.9836,71.3095,323673.97347972,0
+RGA.US,D,20140918,000000,71.3429,71.5845,71.2232,71.3095,540702.62577313,0
+RGA.US,D,20140919,000000,71.282,71.4185,70.695,71.0357,745656.58934428,0
+RGA.US,D,20140922,000000,70.9659,71.0749,70.2246,70.5968,478451.01041965,0
+RGA.US,D,20140923,000000,70.4897,70.5634,69.5384,69.5384,301043.22622373,0
+RGA.US,D,20140924,000000,69.5453,70.1549,69.2369,69.9851,320135.59569642,0
+RGA.US,D,20140925,000000,69.7366,69.7366,68.9483,69.291,324491.85412452,0
+RGA.US,D,20140926,000000,69.4696,69.7769,69.1113,69.6581,156439.28004365,0
+RGA.US,D,20140929,000000,69.0228,69.5541,68.9571,69.3508,289214.00354804,0
+RGA.US,D,20140930,000000,69.2468,69.4962,68.5271,68.5369,563395.50343925,0
+RGA.US,D,20141001,000000,68.2482,68.4613,67.4088,67.613,751955.18698734,0
+RGA.US,D,20141002,000000,67.6562,68.152,67.0839,67.8859,468238.19693858,0
+RGA.US,D,20141003,000000,68.2296,68.6224,67.9821,68.2482,377103.07059515,0
+RGA.US,D,20141006,000000,68.4524,68.5369,67.6562,67.7269,275889.57690405,0
+RGA.US,D,20141007,000000,67.3048,67.9557,67.0298,67.2272,501347.59434848,0
+RGA.US,D,20141008,000000,67.3911,68.4182,67.0936,68.3808,666772.35764036,0
+RGA.US,D,20141009,000000,68.2905,68.425,67.1614,67.1614,520969.60010422,0
+RGA.US,D,20141010,000000,67.1016,67.5796,66.5007,66.5173,470074.60889692,0
+RGA.US,D,20141013,000000,66.5546,67.0839,65.6121,65.6887,397689.62550483,0
+RGA.US,D,20141014,000000,66.047,66.5359,65.4934,65.5454,680743.55166847,0
+RGA.US,D,20141015,000000,64.1846,64.7226,63.0977,63.1989,1152912.2609461,0
+RGA.US,D,20141016,000000,61.899,63.0289,61.8743,62.6008,1759459.8805469,0
+RGA.US,D,20141017,000000,63.3707,65.0299,63.2774,65.0054,915652.52117142,0
+RGA.US,D,20141020,000000,64.6205,66.1001,64.6048,66.0735,838512.01507631,0
+RGA.US,D,20141021,000000,66.6126,67.8545,66.3887,67.8545,573244.70124138,0
+RGA.US,D,20141022,000000,68.1697,69.0769,67.6808,68.3317,472914.27419914,0
+RGA.US,D,20141023,000000,69.0318,69.0318,68.0833,68.3317,496066.50948767,0
+RGA.US,D,20141024,000000,68.4339,68.8275,68.2738,68.7608,400627.06981314,0
+RGA.US,D,20141027,000000,68.4701,69.4265,68.3808,69.3154,545132.21845581,0
+RGA.US,D,20141028,000000,71.9094,71.9094,69.8535,70.7274,464080.55211662,0
+RGA.US,D,20141029,000000,70.6674,71.2997,70.5143,70.9071,428390.19635816,0
+RGA.US,D,20141030,000000,70.7794,71.3783,70.5712,70.8971,330494.05915532,0
+RGA.US,D,20141031,000000,71.29,72.1461,70.9924,72.0597,454323.02213272,0
+RGA.US,D,20141103,000000,71.9094,72.8637,71.5845,72.4563,432376.72791944,0
+RGA.US,D,20141104,000000,72.3601,72.8637,72.0547,72.6075,339466.30149647,0
+RGA.US,D,20141105,000000,73.2358,73.495,72.9649,73.4321,356778.27823306,0
+RGA.US,D,20141106,000000,73.39,73.4862,72.6615,73.3635,252916.6031267,0
+RGA.US,D,20141107,000000,73.175,73.4862,72.9462,73.3449,262406.25937514,0
+RGA.US,D,20141110,000000,73.3144,73.8956,73.2624,73.8377,226498.95644689,0
+RGA.US,D,20141111,000000,73.9476,74.1038,73.5687,73.7454,161090.91255268,0
+RGA.US,D,20141112,000000,73.1671,74.035,73.1671,73.9928,401945.04933288,0
+RGA.US,D,20141113,000000,73.7081,74.0606,73.3812,73.6472,396133.30965771,0
+RGA.US,D,20141114,000000,73.5127,73.7081,73.2977,73.4411,595303.03389915,0
+RGA.US,D,20141117,000000,73.5598,73.8013,73.2888,73.4077,299955.43478085,0
+RGA.US,D,20141118,000000,73.4077,73.9476,73.1946,73.3635,391019.26393233,0
+RGA.US,D,20141119,000000,73.3723,73.3812,72.8569,73.2525,217809.8658109,0
+RGA.US,D,20141120,000000,72.9198,73.7926,72.7292,73.656,378716.42419583,0
+RGA.US,D,20141121,000000,74.4101,74.8058,73.3723,73.4077,310749.82964196,0
+RGA.US,D,20141124,000000,73.5874,74.362,73.4411,74.362,337077.84556618,0
+RGA.US,D,20141125,000000,74.3856,74.6869,74.0075,74.418,245503.7322266,0
+RGA.US,D,20141126,000000,74.3276,74.5319,73.7759,74.0075,273106.9493554,0
+RGA.US,D,20141128,000000,74.1616,74.1616,73.495,73.6041,148346.0302261,0
+RGA.US,D,20141201,000000,73.3723,73.553,72.7558,72.9021,410422.28545565,0
+RGA.US,D,20141202,000000,73.0808,73.9476,73.0808,73.8701,170539.82754857,0
+RGA.US,D,20141203,000000,73.929,74.7714,73.9113,74.4975,172317.16469074,0
+RGA.US,D,20141204,000000,74.3934,74.7016,73.8534,74.1519,227656.00801909,0
+RGA.US,D,20141205,000000,74.3453,74.7537,74.3453,74.4808,197482.01785487,0
+RGA.US,D,20141208,000000,74.2578,75.4705,74.1616,74.8873,336260.9834527,0
+RGA.US,D,20141209,000000,73.9761,74.6516,73.3292,74.574,264788.60411756,0
+RGA.US,D,20141210,000000,74.4808,74.5829,73.01,73.0708,352421.00127365,0
+RGA.US,D,20141211,000000,73.7926,74.3777,73.3045,73.7621,208112.4291745,0
+RGA.US,D,20141212,000000,72.8127,73.7356,71.9389,72.0076,266634.18285773,0
+RGA.US,D,20141215,000000,72.7646,72.7646,71.1485,71.5079,510421.68982099,0
+RGA.US,D,20141216,000000,71.2359,72.3944,71.1073,71.2604,297889.85327695,0
+RGA.US,D,20141217,000000,71.6817,73.0808,70.9767,72.9933,305492.17100136,0
+RGA.US,D,20141218,000000,74.1616,74.6801,73.4321,74.6359,274370.94671554,0
+RGA.US,D,20141219,000000,74.4886,75.0296,74.2578,74.8058,553461.7675381,0
+RGA.US,D,20141222,000000,74.7183,75.2809,74.6428,75.004,203570.79804733,0
+RGA.US,D,20141223,000000,75.382,76.0458,75.3026,75.6305,174321.63431583,0
+RGA.US,D,20141224,000000,75.5009,75.7267,74.843,75.492,105716.42062836,0
+RGA.US,D,20141226,000000,75.6943,76.0369,75.3546,75.4174,107114.86412187,0
+RGA.US,D,20141229,000000,75.382,76.5327,75.332,75.7434,288714.9232044,0
+RGA.US,D,20141230,000000,75.6472,76.679,75.4263,76.6093,185177.14105576,0
+RGA.US,D,20141231,000000,76.8823,77.167,75.1994,75.2378,213302.8647484,0
+RGA.US,D,20150102,000000,75.4086,75.5607,74.3453,75.0915,248057.1902297,0
+RGA.US,D,20150105,000000,74.2236,74.5583,73.3988,73.5303,194199.29143127,0
+RGA.US,D,20150106,000000,73.3193,73.5451,72.0517,72.6782,309898.33746383,0
+RGA.US,D,20150107,000000,73.4077,73.5598,72.1794,73.5127,361964.63968171,0
+RGA.US,D,20150108,000000,74.3717,75.2378,73.9212,74.8155,344132.19344389,0
+RGA.US,D,20150109,000000,74.8058,74.9864,73.553,73.8956,237708.91208393,0
+RGA.US,D,20150112,000000,73.9928,74.1283,72.8383,73.3292,253630.5935775,0
+RGA.US,D,20150113,000000,73.6629,74.7183,72.199,72.9865,344329.78851873,0
+RGA.US,D,20150114,000000,71.9782,72.308,70.6871,71.7759,410435.52636273,0
+RGA.US,D,20150115,000000,71.829,72.2648,70.8814,71.3733,245419.19412759,0
+RGA.US,D,20150116,000000,70.857,72.3944,70.857,72.3179,275349.75530786,0
+RGA.US,D,20150120,000000,72.4553,72.5289,70.8727,71.2526,266913.26043764,0
+RGA.US,D,20150121,000000,71.2172,71.9065,70.6684,71.3214,221203.61214769,0
+RGA.US,D,20150122,000000,71.8437,73.0531,71.1976,73.01,264145.9108587,0
+RGA.US,D,20150123,000000,72.6958,72.9865,72.095,72.5476,196136.53798966,0
+RGA.US,D,20150126,000000,72.4907,72.8931,71.9144,72.8834,361812.87851598,0
+RGA.US,D,20150127,000000,71.7759,72.7773,71.5255,72.3748,186925.95932113,0
+RGA.US,D,20150128,000000,72.9806,72.9806,70.8991,71.1485,212984.06444726,0
+RGA.US,D,20150129,000000,71.3733,71.9978,70.695,71.8977,332724.64273202,0
+RGA.US,D,20150130,000000,71.125,72.1038,70.5899,71.1073,308530.44990971,0
+RGA.US,D,20150202,000000,71.0218,72.2815,70.257,72.257,461717.55946916,0
+RGA.US,D,20150203,000000,72.8127,74.4886,72.0517,73.4077,623125.23526037,0
+RGA.US,D,20150204,000000,72.8745,73.7837,72.6615,73.1416,408235.49872544,0
+RGA.US,D,20150205,000000,73.2525,74.0017,72.9933,73.7081,234631.92898567,0
+RGA.US,D,20150206,000000,74.0017,74.8597,73.8956,74.1883,206379.90741014,0
+RGA.US,D,20150209,000000,73.7621,75.1082,73.5216,74.9255,420219.53816079,0
+RGA.US,D,20150210,000000,75.5607,75.6659,74.738,75.1356,448308.59472614,0
+RGA.US,D,20150211,000000,75.4017,76.0968,75.0659,75.9201,405474.26033437,0
+RGA.US,D,20150212,000000,76.3295,76.8626,75.8661,76.6761,398043.05587063,0
+RGA.US,D,20150213,000000,76.4425,77.1661,76.3295,76.8539,342282.54057847,0
+RGA.US,D,20150217,000000,76.6584,77.7953,76.6584,77.1081,366638.67987964,0
+RGA.US,D,20150218,000000,76.8165,77.4684,76.5799,76.89,402559.22371496,0
+RGA.US,D,20150219,000000,76.462,77.5636,76.462,77.2563,264045.07625866,0
+RGA.US,D,20150220,000000,76.9697,77.8239,76.195,77.7247,333875.58311635,0
+RGA.US,D,20150223,000000,77.7021,77.7021,76.8803,77.3378,412948.24311328,0
+RGA.US,D,20150224,000000,77.219,78.0556,77.219,77.5382,554336.68593644,0
+RGA.US,D,20150225,000000,77.3054,77.8042,77.0806,77.219,270686.91895438,0
+RGA.US,D,20150226,000000,77.0894,77.545,76.9775,77.2563,356025.58359234,0
+RGA.US,D,20150227,000000,77.0149,77.7335,76.9775,76.9775,352452.57574437,0
+RGA.US,D,20150302,000000,77.0727,77.9956,77.0727,77.8601,413729.45663078,0
+RGA.US,D,20150303,000000,77.4949,78.1685,77.0492,77.8239,423821.06488554,0
+RGA.US,D,20150304,000000,77.33,77.33,76.5632,76.6152,502833.63153496,0
+RGA.US,D,20150305,000000,76.7998,77.2013,76.3393,77.0727,732785.40913483,0
+RGA.US,D,20150306,000000,76.8459,78.243,76.8459,77.6245,451552.61695983,0
+RGA.US,D,20150309,000000,77.9328,78.5199,77.599,78.1685,424747.92838087,0
+RGA.US,D,20150310,000000,77.3662,77.6766,76.8626,77.2289,978400.16127461,0
+RGA.US,D,20150311,000000,77.4861,79.0717,77.4861,78.8576,751812.59260345,0
+RGA.US,D,20150312,000000,79.1934,80.0879,79.1414,79.9426,356415.68108543,0
+RGA.US,D,20150313,000000,79.5469,80.0408,78.84,79.2523,419529.9924615,0
+RGA.US,D,20150316,000000,79.434,80.3942,79.0894,80.1487,426725.91619181,0
+RGA.US,D,20150317,000000,79.9947,80.1409,79.5557,79.7168,802863.4191017,0
+RGA.US,D,20150318,000000,79.6157,81.0795,79.2965,80.4698,672686.96897821,0
+RGA.US,D,20150319,000000,80.2106,80.4266,79.3741,79.8975,452944.94926547,0
+RGA.US,D,20150320,000000,80.1664,81.1669,80.1409,81.1403,767358.43604231,0
+RGA.US,D,20150323,000000,80.9676,81.2268,80.3303,80.3569,275083.91863503,0
+RGA.US,D,20150324,000000,80.4177,80.6927,79.6804,80.1742,397487.95630475,0
+RGA.US,D,20150325,000000,80.0879,80.3108,79.3819,79.3899,502135.93758518,0
+RGA.US,D,20150326,000000,79.1326,79.9789,79.1149,79.7363,427420.55454765,0
+RGA.US,D,20150327,000000,79.7462,79.9426,79.1149,79.755,421270.66247638,0
+RGA.US,D,20150330,000000,79.9877,80.9764,79.9877,80.6514,284135.60641863,0
+RGA.US,D,20150331,000000,80.6583,80.6583,79.9789,80.3205,372683.66322562,0
+RGA.US,D,20150401,000000,80.1066,80.51,79.7266,80.3756,362447.42352434,0
+RGA.US,D,20150402,000000,80.6269,81.1669,80.2714,80.779,400155.48981496,0
+RGA.US,D,20150406,000000,80.0408,80.8919,79.8798,80.6269,533695.13033584,0
+RGA.US,D,20150407,000000,80.2921,80.7084,79.9426,79.9426,403438.21623857,0
+RGA.US,D,20150408,000000,79.7266,80.7506,79.7266,80.7241,379619.86147097,0
+RGA.US,D,20150409,000000,80.9243,81.7117,80.6671,81.4771,347601.31109787,0
+RGA.US,D,20150410,000000,81.6833,81.8276,81.1069,81.5881,487982.42645195,0
+RGA.US,D,20150413,000000,81.6833,81.9513,81.4693,81.5881,287609.81672919,0
+RGA.US,D,20150414,000000,81.6381,81.8109,80.779,81.1159,365118.01262849,0
+RGA.US,D,20150415,000000,81.2345,81.6745,80.8585,80.9076,381870.81567393,0
+RGA.US,D,20150416,000000,80.8498,81.053,80.4266,80.9587,239511.71250893,0
+RGA.US,D,20150417,000000,79.7266,80.4354,79.7266,80.2204,569077.8896376,0
+RGA.US,D,20150420,000000,80.7506,80.7967,80.2106,80.3108,247101.80785759,0
+RGA.US,D,20150421,000000,80.3853,80.4502,79.8708,80.1742,395027.18465119,0
+RGA.US,D,20150422,000000,80.3303,80.5542,79.4594,80.2921,443546.96083525,0
+RGA.US,D,20150423,000000,79.8885,80.675,79.8885,80.0535,405258.3316959,0
+RGA.US,D,20150424,000000,78.8733,79.9062,78.7192,78.9686,682499.49965304,0
+RGA.US,D,20150427,000000,78.9598,79.1758,78.0556,78.1585,545068.05098305,0
+RGA.US,D,20150428,000000,78.0025,79.2602,77.7865,79.218,331934.2624327,0
+RGA.US,D,20150429,000000,78.9942,79.7993,78.9176,79.6637,336459.59705886,0
+RGA.US,D,20150430,000000,79.0894,79.7168,78.7114,78.9686,440878.40879372,0
+RGA.US,D,20150501,000000,79.1414,79.4437,78.6162,78.9421,407812.80823031,0
+RGA.US,D,20150504,000000,79.0118,79.7266,78.9686,79.5646,383447.50214732,0
+RGA.US,D,20150505,000000,79.3211,80.2037,79.2347,79.9346,670628.51719349,0
+RGA.US,D,20150506,000000,80.1684,80.3589,79.5823,79.972,295309.91345969,0
+RGA.US,D,20150507,000000,79.809,80.3883,79.2445,79.8541,322236.82579629,0
+RGA.US,D,20150508,000000,80.3137,80.7289,79.972,80.6298,188208.29024491,0
+RGA.US,D,20150511,000000,80.6711,80.8881,80.1251,80.7927,313982.6480312,0
+RGA.US,D,20150512,000000,80.2322,80.7556,79.9966,80.0152,382413.69286405,0
+RGA.US,D,20150513,000000,79.8885,80.2872,79.5823,79.9346,273754.73527083,0
+RGA.US,D,20150514,000000,80.3589,80.9303,79.9966,80.8448,291559.68116318,0
+RGA.US,D,20150515,000000,80.9372,80.9646,80.3412,80.4708,306213.29117136,0
+RGA.US,D,20150518,000000,80.4708,81.6558,80.3961,81.5861,423226.24259841,0
+RGA.US,D,20150519,000000,81.4761,82.349,81.0678,82.3313,409124.67656217,0
+RGA.US,D,20150520,000000,82.4011,82.5925,81.7108,82.1938,435026.94639731,0
+RGA.US,D,20150521,000000,82.0201,82.4589,81.6028,81.6922,257108.87801331,0
+RGA.US,D,20150522,000000,81.539,82.132,81.4143,81.8267,227049.98188753,0
+RGA.US,D,20150526,000000,81.6636,82.0465,80.2135,80.7192,515575.45826761,0
+RGA.US,D,20150527,000000,80.7389,81.4575,80.6631,81.327,241154.6035177,0
+RGA.US,D,20150528,000000,81.3878,81.485,80.7927,81.327,244161.30795534,0
+RGA.US,D,20150529,000000,81.3357,81.431,80.7132,80.9205,451786.87916195,0
+RGA.US,D,20150601,000000,81.0354,81.4761,80.4894,81.3878,327775.59907943,0
+RGA.US,D,20150602,000000,81.2769,81.4398,80.8605,81.0678,292094.41010279,0
+RGA.US,D,20150603,000000,81.6371,82.5316,81.3799,82.3411,478147.48808821,0
+RGA.US,D,20150604,000000,81.8531,82.2449,81.0187,81.4398,444508.45439525,0
+RGA.US,D,20150605,000000,81.9258,81.9779,81.164,81.8021,224623.84029862,0
+RGA.US,D,20150608,000000,81.6028,82.1143,81.0678,81.1473,303000.8434084,0
+RGA.US,D,20150609,000000,81.164,81.4938,80.566,80.946,394039.20927704,0
+RGA.US,D,20150610,000000,81.327,82.4678,80.4452,82.2017,247291.2546819,0
+RGA.US,D,20150611,000000,82.2518,83.0245,81.9169,83.0156,377084.73703151,0
+RGA.US,D,20150612,000000,82.5826,83.3621,82.5404,83.1285,461728.76331362,0
+RGA.US,D,20150615,000000,82.7024,83.2051,81.6371,82.6494,353406.93958517,0
+RGA.US,D,20150616,000000,82.6179,84.7044,82.6179,83.5782,657449.74052735,0
+RGA.US,D,20150617,000000,83.8973,84.2173,82.9626,83.1973,312945.783154,0
+RGA.US,D,20150618,000000,83.3337,84.3292,83.153,83.8196,391212.78488191,0
+RGA.US,D,20150619,000000,83.8099,84.3715,83.5408,83.8707,824038.68511062,0
+RGA.US,D,20150622,000000,84.6209,84.7525,83.9159,84.3214,412134.43659374,0
+RGA.US,D,20150623,000000,84.7368,85.1599,84.0534,84.7721,344780.99789064,0
+RGA.US,D,20150624,000000,84.6386,84.6583,83.7765,83.852,285315.06567974,0
+RGA.US,D,20150625,000000,84.2173,84.3892,83.4132,83.5684,340574.46356564,0
+RGA.US,D,20150626,000000,83.9749,84.4402,83.7157,83.967,758950.46004887,0
+RGA.US,D,20150629,000000,82.8487,83.6636,81.8021,81.862,359073.02928251,0
+RGA.US,D,20150630,000000,82.7024,83.0068,81.9435,82.0622,417436.91061214,0
+RGA.US,D,20150701,000000,83.1187,83.8443,82.9538,83.3524,469590.80652298,0
+RGA.US,D,20150702,000000,83.7765,84.1467,82.9792,83.213,383927.230396,0
+RGA.US,D,20150706,000000,82.6416,83.3621,82.2616,83.1187,370400.11602061,0
+RGA.US,D,20150707,000000,83.3426,83.7932,81.7108,83.1697,395952.0110839,0
+RGA.US,D,20150708,000000,82.4354,82.7466,81.5517,81.7294,278491.9244102,0
+RGA.US,D,20150709,000000,82.8673,82.8673,81.8718,82.1614,243695.83914504,0
+RGA.US,D,20150710,000000,83.0156,83.5595,82.7368,83.4486,290746.89317495,0
+RGA.US,D,20150713,000000,84.236,84.3292,83.6734,83.9483,325663.16513511,0
+RGA.US,D,20150714,000000,83.7844,84.3381,83.5408,84.1211,294277.12270776,0
+RGA.US,D,20150715,000000,84.3381,84.6583,83.4132,84.6129,282018.07981774,0
+RGA.US,D,20150716,000000,85.152,85.3082,84.8898,85.2629,292714.69567275,0
+RGA.US,D,20150717,000000,85.2551,85.2551,84.0789,84.6129,297572.07150712,0
+RGA.US,D,20150720,000000,84.8407,85.1,84.0013,84.8584,278726.18661231,0
+RGA.US,D,20150721,000000,84.7721,85.1098,84.1741,84.3892,291904.96327847,0
+RGA.US,D,20150722,000000,84.4314,85.0205,84.1938,84.6857,245086.13438804,0
+RGA.US,D,20150723,000000,84.9812,84.9969,84.2792,84.6032,324852.41420951,0
+RGA.US,D,20150724,000000,84.5777,85.3778,83.3259,84.5315,666466.79824629,0
+RGA.US,D,20150727,000000,84.0013,84.4225,82.5925,83.1874,601147.36657637,0
+RGA.US,D,20150728,000000,83.6038,84.2006,82.6179,83.0843,401498.93261755,0
+RGA.US,D,20150729,000000,83.0657,84.5227,82.9979,84.398,660222.18276286,0
+RGA.US,D,20150730,000000,84.398,84.6768,83.6371,84.287,211095.70739192,0
+RGA.US,D,20150731,000000,84.3715,84.3715,83.3778,83.4889,329359.41527202,0
+RGA.US,D,20150803,000000,83.1864,83.6911,82.8311,83.4583,367135.72316065,0
+RGA.US,D,20150804,000000,83.533,83.9935,83.0559,83.5056,335813.84820605,0
+RGA.US,D,20150805,000000,83.8109,84.1771,82.8153,83.8206,305641.89510445,0
+RGA.US,D,20150806,000000,84.0721,84.342,83.047,83.3416,253303.64502585,0
+RGA.US,D,20150807,000000,83.3327,83.482,82.564,83.1167,194972.35669826,0
+RGA.US,D,20150810,000000,83.8463,84.3843,83.7687,84.0721,238847.63009249,0
+RGA.US,D,20150811,000000,83.3945,83.8363,83.0824,83.5497,221747.50786913,0
+RGA.US,D,20150812,000000,82.8811,83.4583,81.972,83.3416,287795.18942826,0
+RGA.US,D,20150813,000000,83.6302,84.2115,83.3083,83.8363,280654.26638889,0
+RGA.US,D,20150814,000000,84.3175,85.0038,83.9091,84.9037,333973.36212244,0
+RGA.US,D,20150817,000000,84.3175,85.4092,83.9178,85.4092,265216.38726925,0
+RGA.US,D,20150818,000000,85.0705,85.4878,84.4638,85.4515,151900.70451042,0
+RGA.US,D,20150819,000000,85.043,85.531,84.0387,84.3322,245067.80082441,0
+RGA.US,D,20150820,000000,83.3514,83.7588,82.5464,82.5464,261419.30253231,0
+RGA.US,D,20150821,000000,81.4153,82.2135,80.2185,80.2185,391318.71213852,0
+RGA.US,D,20150824,000000,76.7988,77.6903,74.6605,75.4341,1056433.9193317,0
+RGA.US,D,20150825,000000,76.5337,76.9344,73.6158,73.6874,921529.44685067,0
+RGA.US,D,20150826,000000,75.5009,77.2386,74.6506,76.9697,881683.48333287,0
+RGA.US,D,20150827,000000,78.0556,79.8925,77.0826,79.3908,543451.64178844,0
+RGA.US,D,20150828,000000,79.9199,79.9199,78.8714,79.5676,403875.16617208,0
+RGA.US,D,20150831,000000,79.2523,79.7953,78.8636,78.9156,354240.09819967,0
+RGA.US,D,20150901,000000,77.6127,78.7162,76.9962,77.221,746254.46722534,0
+RGA.US,D,20150902,000000,78.2233,79.1846,77.3418,78.7811,405487.50124145,0
+RGA.US,D,20150903,000000,78.2981,80.2705,78.2981,79.4791,573281.36836867,0
+RGA.US,D,20150904,000000,78.3305,79.0443,78.14,78.5828,339730.1011067,0
+RGA.US,D,20150908,000000,79.6186,79.8758,78.89,79.65,542992.28416602,0
+RGA.US,D,20150909,000000,80.1458,80.4354,78.2981,78.5327,396620.1676256,0
+RGA.US,D,20150910,000000,78.4306,79.4252,78.2233,79.1218,378646.14553519,0
+RGA.US,D,20150911,000000,78.3943,79.7589,78.2539,79.6333,232282.17724528,0
+RGA.US,D,20150914,000000,79.4958,79.6932,78.8979,79.1218,121956.90242307,0
+RGA.US,D,20150915,000000,79.5223,80.1036,78.619,80.0113,229865.20243821,0
+RGA.US,D,20150916,000000,80.0113,80.5631,79.8041,80.4865,175504.14917087,0
+RGA.US,D,20150917,000000,80.4511,80.9293,79.2356,79.4694,223660.309676,0
+RGA.US,D,20150918,000000,78.6466,78.9922,77.4046,77.5774,489439.94476165,0
+RGA.US,D,20150921,000000,78.4503,79.3495,78.0967,78.789,424835.52207384,0
+RGA.US,D,20150922,000000,77.5165,78.3658,77.4567,78.2372,335927.92371317,0
+RGA.US,D,20150923,000000,78.4954,79.1316,78.1057,78.6367,200955.20963412,0
+RGA.US,D,20150924,000000,77.6981,78.8076,77.5774,78.619,266956.03875282,0
+RGA.US,D,20150925,000000,79.594,79.7128,78.6819,79.001,232400.32687765,0
+RGA.US,D,20150928,000000,78.3148,78.3559,77.6127,77.8975,323438.69274629,0
+RGA.US,D,20150929,000000,77.8484,78.4306,77.3162,78.3392,350556.07043853,0
+RGA.US,D,20150930,000000,79.0276,79.5223,78.1311,78.6652,419422.02814226,0
+RGA.US,D,20151001,000000,78.5465,79.0196,77.6657,78.4306,314853.49230429,0
+RGA.US,D,20151002,000000,77.116,78.403,76.4679,78.245,292745.25161216,0
+RGA.US,D,20151005,000000,78.8174,79.8581,77.8484,79.4614,281714.5574863,0
+RGA.US,D,20151006,000000,79.1493,79.9299,78.8076,79.0443,219036.17751243,0
+RGA.US,D,20151007,000000,79.3231,79.7589,78.7987,79.6029,338233.87860707,0
+RGA.US,D,20151008,000000,79.5038,80.2999,79.4447,80.1998,214893.81066019,0
+RGA.US,D,20151009,000000,79.703,80.6779,79.703,80.0672,200383.81356721,0
+RGA.US,D,20151012,000000,80.1291,80.4934,80.0113,80.245,103319.81644755,0
+RGA.US,D,20151013,000000,80.0595,80.9028,79.8277,79.8484,303335.94021056,0
+RGA.US,D,20151014,000000,79.7403,80.4354,79.3829,79.6588,250710.46430153,0
+RGA.US,D,20151015,000000,79.975,80.4609,79.2268,80.4177,255314.22583882,0
+RGA.US,D,20151016,000000,80.7997,81.1707,80.1291,80.8861,145220.15762479,0
+RGA.US,D,20151019,000000,80.5375,81.4241,80.0672,81.319,173380.51138209,0
+RGA.US,D,20151020,000000,81.3966,82.0926,81.3003,81.8473,92433.753768215,0
+RGA.US,D,20151021,000000,82.0318,82.2479,80.9293,81.0491,130709.14200049,0
+RGA.US,D,20151022,000000,81.5714,81.9984,80.8164,81.5302,289173.2622955,0
+RGA.US,D,20151023,000000,82.1093,82.9174,81.6489,82.7525,238500.31091457,0
+RGA.US,D,20151026,000000,82.454,84.8713,81.9022,82.7241,349403.09299157,0
+RGA.US,D,20151027,000000,82.2047,82.4402,81.3966,81.8217,260266.32508535,0
+RGA.US,D,20151028,000000,81.7972,84.3322,81.7127,84.2998,266142.23223328,0
+RGA.US,D,20151029,000000,83.7167,84.3587,83.699,84.2026,270863.12487163,0
+RGA.US,D,20151030,000000,83.3003,83.3003,77.0649,78.3559,1563677.7914544,0
+RGA.US,D,20151102,000000,78.4119,79.001,78.2233,78.4306,430230.68244177,0
+RGA.US,D,20151103,000000,78.0899,80.0859,77.9495,79.7589,498998.86113941,0
+RGA.US,D,20151104,000000,79.4694,80.0014,79.1591,79.435,417775.06300824,0
+RGA.US,D,20151105,000000,79.2965,80.0595,79.2965,79.9299,266142.23223328,0
+RGA.US,D,20151106,000000,80.9764,81.2916,80.2293,80.4796,264844.6233398,0
+RGA.US,D,20151109,000000,80.246,80.8037,79.4517,79.7295,379853.10514176,0
+RGA.US,D,20151110,000000,79.4427,80.2194,79.3565,80.1664,525782.16056079,0
+RGA.US,D,20151111,000000,80.2784,80.5307,79.5733,79.9199,242818.88368406,0
+RGA.US,D,20151112,000000,79.4594,79.7021,77.7845,77.8307,240525.15116593,0
+RGA.US,D,20151113,000000,77.6294,77.9691,76.8509,77.0011,309460.368999,0
+RGA.US,D,20151116,000000,76.7203,77.6903,76.626,77.3672,537485.0853536,0
+RGA.US,D,20151117,000000,76.7664,77.9691,76.7664,77.2013,415786.88988416,0
+RGA.US,D,20151118,000000,77.4026,78.2253,77.1562,78.2253,519129.11402062,0
+RGA.US,D,20151119,000000,78.1979,78.6771,77.707,78.4433,274705.02498638,0
+RGA.US,D,20151120,000000,78.8675,78.9804,78.3786,78.8409,180996.07001359,0
+RGA.US,D,20151123,000000,78.9028,79.4694,77.9878,78.8027,252910.49193882,0
+RGA.US,D,20151124,000000,78.5366,79.4938,78.3324,79.433,321733.6713274,0
+RGA.US,D,20151125,000000,79.4771,80.0201,79.2249,79.9022,237542.89147982,0
+RGA.US,D,20151127,000000,79.9199,80.6387,79.5205,80.4531,130184.59837401,0
+RGA.US,D,20151130,000000,80.7486,80.7486,79.6097,80.1046,259452.51856582,0
+RGA.US,D,20151201,000000,80.3402,81.4035,80.0201,81.2651,247571.35079313,0
+RGA.US,D,20151202,000000,81.1679,81.537,80.3667,80.6013,221556.02398218,0
+RGA.US,D,20151203,000000,80.9951,80.9951,79.1375,79.3809,294158.97307537,0
+RGA.US,D,20151204,000000,79.6657,81.0038,78.9284,81.0038,219763.40887031,0
+RGA.US,D,20151207,000000,80.8371,80.9489,79.3201,79.6922,156679.65343365,0
+RGA.US,D,20151208,000000,79.0658,79.7943,78.3883,79.1552,364968.2885254,0
+RGA.US,D,20151209,000000,78.7369,79.3299,76.8686,77.1651,243966.76847445,0
+RGA.US,D,20151210,000000,77.2563,77.6824,76.739,76.9401,200150.5698964,0
+RGA.US,D,20151211,000000,75.553,76.4719,74.361,75.5607,320354.57992883,0
+RGA.US,D,20151214,000000,75.5892,75.9554,74.0095,74.7145,399091.12459229,0
+RGA.US,D,20151215,000000,75.5009,76.5053,75.1778,76.354,270921.1811565,0
+RGA.US,D,20151216,000000,76.9314,77.1071,75.6669,76.8362,286516.93262974,0
+RGA.US,D,20151217,000000,76.9578,76.9578,75.442,75.442,256240.07080286,0
+RGA.US,D,20151218,000000,74.8126,74.8126,72.6242,72.6762,668128.02281871,0
+RGA.US,D,20151221,000000,73.0247,73.8004,72.5555,73.715,225158.56923824,0
+RGA.US,D,20151222,000000,73.8868,74.5947,73.1475,74.2117,249005.44288263,0
+RGA.US,D,20151223,000000,74.9167,75.2495,74.2364,75.2211,190858.50872279,0
+RGA.US,D,20151224,000000,75.1022,75.4066,74.9245,75.1847,69446.520552475,0
+RGA.US,D,20151228,000000,74.7487,75.6315,74.6467,75.544,244706.22220809,0
+RGA.US,D,20151229,000000,76.1745,76.3373,75.6315,75.9554,186792.53171906,0
+RGA.US,D,20151230,000000,75.8946,76.4866,75.6058,75.7708,226419.51100443,0
+RGA.US,D,20151231,000000,75.3359,75.8386,74.5858,74.5858,186652.9929291,0
+RGA.US,D,20160104,000000,73.2084,73.82,72.3306,72.8854,646230.61810848,0
+RGA.US,D,20160105,000000,73.8367,74.1058,73.1042,73.557,671303.80345439,0
+RGA.US,D,20160106,000000,72.2217,73.7522,72.2217,73.6001,592949.20803351,0
+RGA.US,D,20160107,000000,72.2835,73.0975,72.2217,72.311,442151.57293567,0
+RGA.US,D,20160108,000000,73.1199,73.226,71.6837,71.7347,548337.53649958,0
+RGA.US,D,20160111,000000,72.0577,73.3144,71.231,71.9673,370488.7282449,0
+RGA.US,D,20160112,000000,72.5957,72.7567,71.2477,72.1529,344128.11931864,0
+RGA.US,D,20160113,000000,72.5456,72.5899,70.043,70.2532,627628.16219762,0
+RGA.US,D,20160114,000000,70.6626,71.29,69.9233,70.8196,499028.39854751,0
+RGA.US,D,20160115,000000,69.2409,70.689,68.693,70.532,345570.35965864,0
+RGA.US,D,20160119,000000,71.2113,71.8486,69.7308,70.3561,423011.33249126,0
+RGA.US,D,20160120,000000,69.1367,69.7219,67.0986,68.588,418779.33488341,0
+RGA.US,D,20160121,000000,68.5242,69.4599,67.9321,68.5339,369440.65952324,0
+RGA.US,D,20160122,000000,69.5708,70.3474,69.0101,70.1402,264738.69608319,0
+RGA.US,D,20160125,000000,69.7809,70.3651,69.5129,69.6257,339467.32002779,0
+RGA.US,D,20160126,000000,69.8692,70.8785,69.67,70.6802,341228.36066893,0
+RGA.US,D,20160127,000000,70.3042,71.3871,70.0695,70.2866,392681.50703605,0
+RGA.US,D,20160128,000000,70.532,71.8486,69.6562,71.7347,360154.70953751,0
+RGA.US,D,20160129,000000,72.7715,73.7012,70.5889,73.4351,613701.7835473,0
+RGA.US,D,20160201,000000,73.1475,73.2888,72.1038,72.7135,385323.63682691,0
+RGA.US,D,20160202,000000,71.9349,72.7479,70.9335,72.2835,434203.97309596,0
+RGA.US,D,20160203,000000,72.8303,73.0591,71.126,72.6418,458493.90786175,0
+RGA.US,D,20160204,000000,72.3012,73.9496,72.3012,73.2181,360038.59696777,0
+RGA.US,D,20160205,000000,73.2181,74.2501,72.7459,73.7542,549893.8523467,0
+RGA.US,D,20160208,000000,72.6213,74.1449,71.88,73.8033,614924.02112357,0
+RGA.US,D,20160209,000000,73.1386,74.5142,73.019,74.1626,474751.7046888,0
+RGA.US,D,20160210,000000,74.4337,75.3192,74.1283,74.3894,376532.69305955,0
+RGA.US,D,20160211,000000,72.6742,74.0409,71.8614,72.0537,724360.11810905,0
+RGA.US,D,20160212,000000,73.4989,75.389,72.5869,75.2662,342586.06290991,0
+RGA.US,D,20160216,000000,76.4041,77.0001,75.2966,76.0968,432978.67992575,0
+RGA.US,D,20160217,000000,76.8666,77.5038,76.6761,77.3153,698192.01160106,0
+RGA.US,D,20160218,000000,77.2819,78.1027,77.1297,78.0506,399009.64208721,0
+RGA.US,D,20160219,000000,77.6834,78.7761,77.1484,78.5926,318759.5598918,0
+RGA.US,D,20160222,000000,79.2327,79.8384,78.9185,79.4153,238637.8126419,0
+RGA.US,D,20160223,000000,79.2504,79.6117,78.079,78.459,239651.25129889,0
+RGA.US,D,20160224,000000,77.9191,78.7085,77.3064,78.464,256677.02073636,0
+RGA.US,D,20160225,000000,78.464,80.187,78.464,80.1428,243975.93525627,0
+RGA.US,D,20160226,000000,80.8615,80.8615,79.7226,79.9789,221711.85927316,0
+RGA.US,D,20160229,000000,79.8621,80.2979,78.8743,78.9019,231411.33297218,0
+RGA.US,D,20160301,000000,79.4694,81.266,79.4527,81.2041,275883.46571617,0
+RGA.US,D,20160302,000000,81.2041,81.4232,80.3275,81.4133,295675.56620127,0
+RGA.US,D,20160303,000000,81.5527,81.966,81.0883,81.7992,357423.00855454,0
+RGA.US,D,20160304,000000,81.9926,82.2979,81.4673,81.9052,330258.77842189,0
+RGA.US,D,20160307,000000,81.4761,82.3657,81.4761,82.3607,365449.0353054,0
+RGA.US,D,20160308,000000,81.6224,81.7324,79.5753,79.7226,572191.53986316,0
+RGA.US,D,20160309,000000,80.3176,81.321,80.3078,81.1335,376279.07876249,0
+RGA.US,D,20160310,000000,81.3956,82.3166,80.3176,81.3956,233618.49032868,0
+RGA.US,D,20160311,000000,82.3333,84.0249,81.8296,83.7598,390137.21581479,0
+RGA.US,D,20160314,000000,83.3397,83.5398,82.5354,82.884,407726.23306866,0
+RGA.US,D,20160315,000000,82.2979,83.6028,82.2459,83.2876,261881.71574865,0
+RGA.US,D,20160316,000000,82.9204,84.1015,82.9204,83.2522,306489.31315734,0
+RGA.US,D,20160317,000000,83.2267,84.4795,82.5875,84.1182,249887.49100017,0
+RGA.US,D,20160318,000000,84.0249,85.2944,83.9011,84.3813,513946.82669722,0
+RGA.US,D,20160321,000000,84.3725,84.6179,83.8747,83.8747,237024.45904122,0
+RGA.US,D,20160322,000000,83.2522,84.3469,82.9204,83.6302,280960.84431427,0
+RGA.US,D,20160323,000000,83.324,84.5414,83.1216,83.2011,178371.31481854,0
+RGA.US,D,20160324,000000,82.5973,82.7535,81.9396,82.5875,198466.93763509,0
+RGA.US,D,20160328,000000,82.7161,84.2163,82.3784,84.0573,244232.60514729,0
+RGA.US,D,20160329,000000,83.638,84.182,83.3484,83.9454,403863.96232764,0
+RGA.US,D,20160330,000000,84.3901,84.672,83.8482,84.3813,296552.52166224,0
+RGA.US,D,20160331,000000,84.3813,84.7328,83.7471,84.287,216926.79916205,0
+RGA.US,D,20160401,000000,83.6823,84.9713,83.6028,84.7416,316765.27557984,0
+RGA.US,D,20160404,000000,84.5501,85.0371,83.0343,83.2011,273042.78188265,0
+RGA.US,D,20160405,000000,82.4462,83.5144,82.1693,82.725,305131.61091637,0
+RGA.US,D,20160406,000000,82.5708,82.9096,81.9573,82.833,198760.2746534,0
+RGA.US,D,20160407,000000,82.1604,82.6907,80.8615,81.5105,304525.58478479,0
+RGA.US,D,20160408,000000,82.0879,82.5631,81.539,82.0779,188370.23672377,0
+RGA.US,D,20160411,000000,82.1761,82.9989,81.4486,81.9316,156553.35555077,0
+RGA.US,D,20160412,000000,82.1408,83.4015,81.9316,83.2778,187981.15776198,0
+RGA.US,D,20160413,000000,83.9011,84.3381,83.2876,84.2596,244162.32648665,0
+RGA.US,D,20160414,000000,84.235,85.0214,83.855,84.3047,211029.50285654,0
+RGA.US,D,20160415,000000,84.4,85.3444,83.8236,85.2404,331744.81560837,0
+RGA.US,D,20160418,000000,84.8113,85.2227,84.6601,84.9331,179766.70271812,0
+RGA.US,D,20160419,000000,85.152,85.7303,84.9939,85.3533,108398.21357696,0
+RGA.US,D,20160420,000000,85.7303,86.011,85.1353,85.6675,249782.58227488,0
+RGA.US,D,20160421,000000,85.7126,86.0563,84.1083,84.1083,319407.34580722,0
+RGA.US,D,20160422,000000,84.4982,85.6253,84.128,85.0126,424195.88440893,0
+RGA.US,D,20160425,000000,84.7769,84.9969,84.0161,84.9969,267620.12116925,0
+RGA.US,D,20160426,000000,85.0734,85.6773,84.5334,84.7769,663389.81514803,0
+RGA.US,D,20160427,000000,84.7181,85.7833,84.5728,84.9055,472711.58646773,0
+RGA.US,D,20160428,000000,84.4157,84.8065,83.5585,83.8482,292516.08206661,0
+RGA.US,D,20160429,000000,80.1959,83.7539,78.9618,83.3828,440410.9029208,0
+RGA.US,D,20160502,000000,83.5861,84.3292,82.6661,82.8065,416310.41497934,0
+RGA.US,D,20160503,000000,82.0692,83.0255,81.7089,82.833,427234.16331728,0
+RGA.US,D,20160504,000000,82.1046,83.1216,81.8424,83.0686,436903.0810769,0
+RGA.US,D,20160505,000000,83.48,84.1535,83.1049,83.5398,336608.30263063,0
+RGA.US,D,20160506,000000,83.1992,83.8139,82.8811,83.2768,214401.86003574,0
+RGA.US,D,20160509,000000,83.1717,83.6509,82.8222,83.1109,188855.05762902,0
+RGA.US,D,20160510,000000,83.3287,84.4284,83.1393,84.1565,249761.19311729,0
+RGA.US,D,20160511,000000,83.9984,84.6944,83.4369,83.5046,227795.54680905,0
+RGA.US,D,20160512,000000,83.8854,84.3322,83.0853,84.0681,248770.16214919,0
+RGA.US,D,20160513,000000,84.0259,84.9762,83.7872,84.2801,354625.1030362,0
+RGA.US,D,20160516,000000,84.1477,84.6386,84.0524,84.1849,257424.62272052,0
+RGA.US,D,20160517,000000,84.1663,84.342,83.0578,83.6656,335491.99231097,0
+RGA.US,D,20160518,000000,83.5674,85.2748,83.5144,84.826,386879.95267401,0
+RGA.US,D,20160519,000000,84.2016,84.6483,83.0156,83.7952,299322.92683513,0
+RGA.US,D,20160520,000000,84.2193,85.21,84.1849,84.7819,255383.48596814,0
+RGA.US,D,20160523,000000,84.5855,84.6583,83.9031,84.3499,220851.2003132,0
+RGA.US,D,20160524,000000,84.6857,86.0287,84.5531,85.9248,204848.03631454,0
+RGA.US,D,20160525,000000,86.1525,86.768,86.022,86.3085,234577.94682605,0
+RGA.US,D,20160526,000000,86.3646,86.3714,85.6429,85.7214,298432.73046708,0
+RGA.US,D,20160527,000000,85.6586,86.8829,85.6586,86.7504,294491.01428361,0
+RGA.US,D,20160531,000000,86.7779,87.3062,86.4785,87.1549,269392.36565484,0
+RGA.US,D,20160601,000000,86.4,87.2698,86.0337,87.2698,308322.66952175,0
+RGA.US,D,20160602,000000,87.1883,87.7627,86.6886,87.2865,240490.52110127,0
+RGA.US,D,20160603,000000,86.768,86.768,85.21,86.0023,153790.08009707,0
+RGA.US,D,20160606,000000,86.012,87.0567,85.8009,86.7229,190498.96716911,0
+RGA.US,D,20160607,000000,86.8181,86.8918,86.2408,86.4785,146825.36297496,0
+RGA.US,D,20160608,000000,86.5129,87.1195,86.5129,86.8024,153491.65042221,0
+RGA.US,D,20160609,000000,86.4441,86.6709,85.8343,86.3175,104979.00395734,0
+RGA.US,D,20160610,000000,85.695,85.8089,84.7249,84.9017,248260.89649242,0
+RGA.US,D,20160613,000000,84.4284,84.884,83.5772,83.6028,193041.22132775,0
+RGA.US,D,20160614,000000,83.3907,83.5861,82.4344,82.6102,256361.27602916,0
+RGA.US,D,20160615,000000,82.9607,83.323,82.2047,82.2576,220966.29435163,0
+RGA.US,D,20160616,000000,81.6519,82.9969,81.4496,82.8222,213763.24090214,0
+RGA.US,D,20160617,000000,82.5316,83.4005,82.3205,83.1796,727807.84660545,0
+RGA.US,D,20160620,000000,84.7131,84.9949,83.4202,83.5772,268173.18367252,0
+RGA.US,D,20160621,000000,83.8236,84.5678,83.5772,84.1477,214035.18876285,0
+RGA.US,D,20160622,000000,84.131,84.7445,83.9385,84.0347,150307.72153602,0
+RGA.US,D,20160623,000000,85.1334,85.8256,84.8163,85.7833,180253.560686,0
+RGA.US,D,20160624,000000,81.808,83.2562,81.2484,81.3073,425325.43563565,0
+RGA.US,D,20160627,000000,80.2872,80.7623,79.3485,79.3485,482469.11645164,0
+RGA.US,D,20160628,000000,80.4914,81.2484,80.2194,81.1964,350957.37177605,0
+RGA.US,D,20160629,000000,82.0545,82.9704,81.4055,82.9351,334339.01486401,0
+RGA.US,D,20160630,000000,83.0578,85.2748,82.9263,85.2649,370589.56284493,0
+RGA.US,D,20160701,000000,85.1844,85.7588,84.2193,84.5374,290570.68725771,0
+RGA.US,D,20160705,000000,83.9463,83.9463,81.9249,82.1447,242894.25500127,0
+RGA.US,D,20160706,000000,81.8443,82.6523,81.0618,82.4766,347385.38245941,0
+RGA.US,D,20160707,000000,82.4766,83.4702,81.808,82.3205,180479.67463761,0
+RGA.US,D,20160708,000000,83.3287,83.6469,83.0323,83.3287,202778.38068539,0
+RGA.US,D,20160711,000000,83.7,84.1025,83.2512,83.4102,316027.85890883,0
+RGA.US,D,20160712,000000,84.0681,84.8163,84.0445,84.1378,449904.6332945,0
+RGA.US,D,20160713,000000,84.1663,84.4363,83.5231,84.0593,287472.31500186,0
+RGA.US,D,20160714,000000,85.371,85.7755,84.9861,85.1422,164641.51271175,0
+RGA.US,D,20160715,000000,85.9335,86.3646,84.8928,85.5555,297687.16554555,0
+RGA.US,D,20160718,000000,85.6331,86.012,85.5468,85.8343,194309.29281314,0
+RGA.US,D,20160719,000000,85.3877,85.475,83.9729,84.9301,280994.45584761,0
+RGA.US,D,20160720,000000,84.9586,85.5104,84.5944,84.7378,217466.62075823,0
+RGA.US,D,20160721,000000,84.8526,84.8604,83.9542,84.2625,259696.96608106,0
+RGA.US,D,20160722,000000,84.2988,84.8437,84.1378,84.7907,199301.11478089,0
+RGA.US,D,20160725,000000,84.8604,84.9213,84.3636,84.5777,157830.59381798,0
+RGA.US,D,20160726,000000,84.342,85.1756,83.8139,84.342,309600.92632027,0
+RGA.US,D,20160727,000000,84.2193,84.7288,84.1477,84.2625,274507.42991156,0
+RGA.US,D,20160728,000000,83.9131,84.826,83.9131,84.1477,244548.3498545,0
+RGA.US,D,20160729,000000,82.9263,87.7804,82.9263,87.2531,669939.99002553,0
+RGA.US,D,20160801,000000,87.3896,87.7166,86.1338,86.2153,388698.03106872,0
+RGA.US,D,20160802,000000,86.4264,87.206,84.884,86.828,493677.03502606,0
+RGA.US,D,20160803,000000,86.9527,87.585,86.6807,87.585,296126.77557318,0
+RGA.US,D,20160804,000000,87.6722,87.8402,87.3062,87.6271,249549.33860408,0
+RGA.US,D,20160805,000000,88.2074,89.097,87.3984,89.0017,249937.39903453,0
+RGA.US,D,20160808,000000,89.2118,89.6909,88.931,89.4926,224333.55887426,0
+RGA.US,D,20160809,000000,89.4837,89.9413,88.7003,89.9157,265086.01526112,0
+RGA.US,D,20160810,000000,90.0296,90.0757,89.3414,89.5839,293176.09035779,0
+RGA.US,D,20160811,000000,90.0757,90.0757,89.2933,89.4209,263805.72139997,0
+RGA.US,D,20160812,000000,88.931,89.7911,88.6345,89.1047,123072.19421142,0
+RGA.US,D,20160815,000000,89.5397,89.5554,89.0399,89.4926,181591.91083203,0
+RGA.US,D,20160816,000000,89.2658,89.736,88.7356,89.466,155474.73088971,0
+RGA.US,D,20160817,000000,89.5927,89.6712,89.0489,89.3414,186291.41431278,0
+RGA.US,D,20160818,000000,89.5839,89.8873,89.2471,89.8696,140825.19500678,0
+RGA.US,D,20160819,000000,89.4572,90.0473,88.8603,89.7911,201040.76626446,0
+RGA.US,D,20160822,000000,89.5201,90.283,89.2294,90.2112,108077.37621319,0
+RGA.US,D,20160823,000000,90.8082,91.4463,90.0944,91.1812,255106.44545085,0
+RGA.US,D,20160824,000000,91.3738,91.468,90.7631,91.3571,217874.03328366,0
+RGA.US,D,20160825,000000,91.4964,92.7934,91.2814,92.7198,378361.97529872,0
+RGA.US,D,20160826,000000,92.8033,93.2303,91.9451,92.3388,492169.60868199,0
+RGA.US,D,20160829,000000,92.5254,94.0157,92.3388,93.4286,254536.06791526,0
+RGA.US,D,20160830,000000,93.5848,94.4851,93.4826,94.4006,206020.36585644,0
+RGA.US,D,20160831,000000,94.221,94.9927,93.9519,94.7521,392811.87904419,0
+RGA.US,D,20160901,000000,94.7816,95.2578,94.0354,94.3634,340903.44917991,0
+RGA.US,D,20160902,000000,94.5783,95.62,94.382,95.5061,320829.21552095,0
+RGA.US,D,20160906,000000,95.7369,96.7894,95.0024,96.7795,401744.39866412,0
+RGA.US,D,20160907,000000,96.5851,97.8664,96.2818,97.1782,393535.03627682,0
+RGA.US,D,20160908,000000,96.7403,96.9445,95.8576,96.4162,408819.1171681,0
+RGA.US,D,20160909,000000,95.9342,96.4065,94.9239,94.9239,493547.68154924,0
+RGA.US,D,20160912,000000,93.7546,95.7928,93.4473,95.5061,414142.98034409,0
+RGA.US,D,20160913,000000,94.382,94.7305,93.6142,94.0648,309990.00528205,0
+RGA.US,D,20160914,000000,94.11,94.9828,93.5465,93.9598,369733.99654154,0
+RGA.US,D,20160915,000000,93.8371,95.0024,93.6505,94.7521,230686.13867694,0
+RGA.US,D,20160916,000000,94.2857,94.3339,93.1852,93.6691,408172.34978399,0
+RGA.US,D,20160919,000000,93.784,94.9142,93.7055,94.0157,216328.92128099,0
+RGA.US,D,20160920,000000,94.4272,95.192,94.4105,94.868,314596.82241328,0
+RGA.US,D,20160921,000000,95.0662,96.0982,94.8307,95.9735,257325.82518311,0
+RGA.US,D,20160922,000000,96.3584,96.6813,95.9823,96.5263,323906.19861922,0
+RGA.US,D,20160923,000000,96.0982,96.8266,95.135,95.1547,225305.2377474,0
+RGA.US,D,20160926,000000,94.2582,95.2391,94.1914,94.7619,241952.11353622,0
+RGA.US,D,20160927,000000,94.3721,95.5838,94.3535,95.1547,276647.36420135,0
+RGA.US,D,20160928,000000,95.5838,96.33,95.1547,96.2141,224052.44423172,0
+RGA.US,D,20160929,000000,96.1856,96.1856,94.2495,94.5342,167372.1951634,0
+RGA.US,D,20160930,000000,94.9142,95.5061,94.4272,95.2773,290756.05995677,0
+RGA.US,D,20161003,000000,95.2008,95.3137,94.4468,94.7423,230983.54982049,0
+RGA.US,D,20161004,000000,93.6868,94.7816,93.6868,94.4556,306839.6879292,0
+RGA.US,D,20161005,000000,95.0859,96.0019,94.9142,95.0201,338320.45376873,0
+RGA.US,D,20161006,000000,95.678,95.678,94.5783,94.9142,319756.70204778,0
+RGA.US,D,20161007,000000,95.1056,95.8478,94.7129,95.5061,398598.15543652,0
+RGA.US,D,20161010,000000,95.8969,96.8266,95.5838,96.7698,320932.08718363,0
+RGA.US,D,20161011,000000,96.6245,97.5297,96.1375,97.1389,499284.0499072,0
+RGA.US,D,20161012,000000,97.4412,98.0431,96.8463,97.6269,246297.16811987,0
+RGA.US,D,20161013,000000,96.8954,97.5394,95.0024,95.8969,489720.04087288,0
+RGA.US,D,20161014,000000,96.9445,97.5493,96.4496,96.9632,314888.12236896,0
+RGA.US,D,20161017,000000,96.9632,97.4806,96.7108,96.7698,279744.71792588,0
+RGA.US,D,20161018,000000,97.9745,98.3279,97.1006,97.1291,251121.95095221,0
+RGA.US,D,20161019,000000,96.3771,97.0113,96.156,96.7598,399075.84662259,0
+RGA.US,D,20161020,000000,96.9248,97.4128,95.7172,95.9342,431300.14032101,0
+RGA.US,D,20161021,000000,95.353,95.353,94.1729,95.1253,636540.31119127,0
+RGA.US,D,20161024,000000,96.3397,96.3397,94.9533,95.4669,433656.00324927,0
+RGA.US,D,20161025,000000,95.4766,95.6878,94.8209,95.3069,379328.56151527,0
+RGA.US,D,20161026,000000,94.8778,95.838,94.8012,95.3431,616252.18595646,0
+RGA.US,D,20161027,000000,96.156,96.9729,95.0104,96.2916,803299.35050391,0
+RGA.US,D,20161028,000000,96.5263,96.8463,95.0957,95.5247,369783.9045759,0
+RGA.US,D,20161031,000000,95.3717,96.4693,95.1821,95.2097,564019.86313447,0
+RGA.US,D,20161101,000000,95.4011,95.7732,94.5617,95.678,521131.54658307,0
+RGA.US,D,20161102,000000,95.4492,96.4791,95.4492,95.838,427580.46396388,0
+RGA.US,D,20161103,000000,96.2141,96.7501,95.8675,96.1856,434496.29158296,0
+RGA.US,D,20161104,000000,96.0884,97.1006,96.0412,96.3584,393655.22297182,0
+RGA.US,D,20161107,000000,97.9351,98.1021,97.1879,97.6661,485989.1606713,0
+RGA.US,D,20161108,000000,97.2273,98.3475,97.1585,97.8664,546703.81227262,0
+RGA.US,D,20161109,000000,99.3982,100.733,97.7879,99.0738,717147.89787773,0
+RGA.US,D,20161110,000000,100.135,102.639,99.8793,102.402,565277.74930671,0
+RGA.US,D,20161111,000000,102.048,103.247,101.695,102.953,713857.02320362,0
+RGA.US,D,20161114,000000,103.551,104.974,103.287,104.523,510381.96709975,0
+RGA.US,D,20161115,000000,104.326,106.713,104.268,106.477,1030204.7009449,0
+RGA.US,D,20161116,000000,106.133,106.83,105.525,106.575,527618.57251914,0
+RGA.US,D,20161117,000000,106.516,107.665,106.516,107.223,685366.66530071,0
+RGA.US,D,20161118,000000,107.037,107.675,106.85,107.429,590036.20847673,0
+RGA.US,D,20161121,000000,108.106,108.41,106.723,108.038,396754.61375898,0
+RGA.US,D,20161122,000000,108.343,108.667,106.585,107.772,663001.75471756,0
+RGA.US,D,20161123,000000,107.901,108.48,107.351,108.029,361515.46737243,0
+RGA.US,D,20161125,000000,108.911,108.961,108.225,108.568,313358.28833598,0
+RGA.US,D,20161128,000000,107.959,108.43,107.478,107.705,407721.1404121,0
+RGA.US,D,20161129,000000,107.919,108.744,107.371,108.029,489680.31815164,0
+RGA.US,D,20161130,000000,108.735,108.735,107.047,108.136,3631958.4033354,0
+RGA.US,D,20161201,000000,109.108,109.462,108.549,109.088,527125.60336337,0
+RGA.US,D,20161202,000000,109.108,109.412,108.293,108.647,484616.18046063,0
+RGA.US,D,20161205,000000,109.158,109.776,108.068,108.677,449715.18647018,0
+RGA.US,D,20161206,000000,109.001,110.659,108.863,110.62,547997.34704084,0
+RGA.US,D,20161207,000000,110.846,112.564,110.345,112.506,624144.78510524,0
+RGA.US,D,20161208,000000,113.212,114.361,112.544,113.615,380065.97818629,0
+RGA.US,D,20161209,000000,113.556,113.988,112.682,113.536,482057.62980096,0
+RGA.US,D,20161212,000000,113.222,114.105,113.045,113.683,443993.07755059,0
+RGA.US,D,20161213,000000,114.322,114.528,112.486,113.232,702720.40182115,0
+RGA.US,D,20161214,000000,112.83,113.772,112.23,112.711,676592.01803439,0
+RGA.US,D,20161215,000000,112.878,113.85,112.289,112.299,552219.15933555,0
+RGA.US,D,20161216,000000,112.466,112.849,111.111,111.572,827331.59684736,0
+RGA.US,D,20161219,000000,111.327,112.583,111.13,112.524,343439.59215067,0
+RGA.US,D,20161220,000000,113.428,113.546,112.005,112.574,327456.79877829,0
+RGA.US,D,20161221,000000,112.673,113.065,112.357,112.486,268002.07041184,0
+RGA.US,D,20161222,000000,112.506,112.977,112.192,112.701,325771.12945435,0
+RGA.US,D,20161223,000000,112.593,112.721,111.71,112.476,148338.90050691,0
+RGA.US,D,20161227,000000,112.868,113.094,112.22,112.259,239499.49013317,0
+RGA.US,D,20161228,000000,112.554,112.76,111.691,111.838,231387.90675198,0
+RGA.US,D,20161229,000000,111.661,112.23,111.111,111.592,224315.22531062,0
+RGA.US,D,20161230,000000,111.631,111.877,111.072,111.494,246437.72544114,0
+RGA.US,D,20170103,000000,111.327,111.405,109.128,110.306,700086.47984428,0
+RGA.US,D,20170104,000000,110.542,112.349,110.365,111.985,513836.82531535,0
+RGA.US,D,20170105,000000,111.611,112.23,110.561,110.748,453042.72827158,0
+RGA.US,D,20170106,000000,111.2,111.553,110.472,110.836,333802.24886177,0
+RGA.US,D,20170109,000000,110.394,110.394,108.725,108.725,339624.17385008,0
+RGA.US,D,20170110,000000,108.735,110.051,108.263,109.51,487542.42092448,0
+RGA.US,D,20170111,000000,109.834,110.394,109.226,110.13,515188.41636845,0
+RGA.US,D,20170112,000000,109.717,110.679,109.373,110.581,451934.56620242,0
+RGA.US,D,20170113,000000,111.101,112.417,110.581,110.738,226258.58305689,0
+RGA.US,D,20170117,000000,110.217,110.434,109.098,109.226,370359.37476807,0
+RGA.US,D,20170118,000000,109.629,110.551,109.118,110.453,531651.95652084,0
+RGA.US,D,20170119,000000,111.003,111.16,109.226,110.315,375762.68338651,0
+RGA.US,D,20170120,000000,110.365,110.689,109.029,109.412,426371.46729469,0
+RGA.US,D,20170123,000000,109.482,109.796,109.029,109.432,402215.9786623,0
+RGA.US,D,20170124,000000,109.884,110.806,109.295,110.158,522416.93310078,0
+RGA.US,D,20170125,000000,110.895,111.229,110.551,111.101,448089.61049373,0
+RGA.US,D,20170126,000000,111.297,112.613,111.297,112.544,476038.10973782,0
+RGA.US,D,20170127,000000,112.466,112.82,111.12,111.445,234280.53568249,0
+RGA.US,D,20170130,000000,110.758,110.758,109.295,110.679,414476.04008362,0
+RGA.US,D,20170131,000000,114.97,117.208,109.53,111.2,981948.72437105,0
+RGA.US,D,20170201,000000,112.043,113.565,111.494,112.083,345372.76458382,0
+RGA.US,D,20170202,000000,111.739,112.78,110.758,112.025,455733.688002,0
+RGA.US,D,20170203,000000,112.927,113.742,112.397,112.583,383881.39648689,0
+RGA.US,D,20170206,000000,111.896,113.281,111.896,112.79,358670.70941366,0
+RGA.US,D,20170207,000000,112.996,113.526,111.985,113.015,248848.58906034,0
+RGA.US,D,20170208,000000,112.682,112.731,111.533,112.691,258579.6372301,0
+RGA.US,D,20170209,000000,112.898,113.497,112.524,112.888,357806.99485975,0
+RGA.US,D,20170210,000000,113.546,113.674,113.084,113.428,360599.80772154,0
+RGA.US,D,20170213,000000,113.683,114.823,113.291,114.223,361278.14957637,0
+RGA.US,D,20170214,000000,113.742,114.557,113.742,114.243,384004.63877584,0
+RGA.US,D,20170215,000000,114.734,114.734,113.497,114.361,306587.09216344,0
+RGA.US,D,20170216,000000,114.419,115.019,113.948,114.793,463328.87600722,0
+RGA.US,D,20170217,000000,114.223,114.783,113.565,114.734,254261.0644606,0
+RGA.US,D,20170221,000000,114.498,115.067,114.115,114.773,235451.84669309,0
+RGA.US,D,20170222,000000,114.489,115.558,114.322,115.381,370120.01990938,0
+RGA.US,D,20170223,000000,115.685,115.852,115.028,115.087,320197.72610654,0
+RGA.US,D,20170224,000000,114.322,115.362,114.322,115.009,281772.61377117,0
+RGA.US,D,20170227,000000,115.009,115.304,114.734,115.304,293413.40815385,0
+RGA.US,D,20170228,000000,115.471,115.912,115.097,115.608,497182.81980733,0
+RGA.US,D,20170301,000000,117.659,118.072,116.59,117.542,660637.74353879,0
+RGA.US,D,20170302,000000,117.639,117.826,115.795,115.843,273503.15803637,0
+RGA.US,D,20170303,000000,115.314,115.852,114.999,115.314,273777.14295973,0
+RGA.US,D,20170306,000000,115.097,115.461,113.811,114.125,469133.4859632,0
+RGA.US,D,20170307,000000,114.027,114.636,113.369,114.243,427178.14409502,0
+RGA.US,D,20170308,000000,114.93,115.147,113.163,113.467,621361.13902528,0
+RGA.US,D,20170309,000000,113.801,114.223,113.015,113.261,281512.88828622,0
+RGA.US,D,20170310,000000,113.546,114.066,113.144,113.615,384916.22430148,0
+RGA.US,D,20170313,000000,113.713,113.998,113.114,113.968,270173.57917235,0
+RGA.US,D,20170314,000000,113.752,114.439,113.389,114.174,208972.06960314,0
+RGA.US,D,20170315,000000,114.262,115.107,114.213,114.999,367147.94553642,0
+RGA.US,D,20170316,000000,115.038,115.705,115.038,115.509,515751.66418485,0
+RGA.US,D,20170317,000000,115.558,115.862,114.626,115.49,574190.91683168,0
+RGA.US,D,20170320,000000,115.314,115.451,114.498,114.567,222528.72138663,0
+RGA.US,D,20170321,000000,115.028,115.067,111.337,111.347,345883.04877191,0
+RGA.US,D,20170322,000000,110.522,111.484,110.217,111.042,377762.06035502,0
+RGA.US,D,20170323,000000,110.472,112.574,109.786,111.818,230564.93345062,0
+RGA.US,D,20170324,000000,112.053,112.81,111.17,111.524,163195.19824649,0
+RGA.US,D,20170327,000000,109.786,111.111,109.334,110.542,222985.02341511,0
+RGA.US,D,20170328,000000,110.148,112.23,109.943,111.778,655445.27090225,0
+RGA.US,D,20170329,000000,111.337,112.015,110.846,111.17,406382.79026607,0
+RGA.US,D,20170330,000000,111.268,112.849,111.072,112.436,257592.68038726,0
+RGA.US,D,20170331,000000,112.142,113.182,111.916,112.878,506575.71558098,0
+RGA.US,D,20170403,000000,113.212,113.448,111.769,112.524,370997.99390168,0
+RGA.US,D,20170404,000000,112.259,113.222,112.259,112.937,318506.96412604,0
+RGA.US,D,20170405,000000,113.389,113.546,110.492,110.659,365742.3723237,0
+RGA.US,D,20170406,000000,110.571,111.818,109.736,111.641,237838.26556075,0
+RGA.US,D,20170407,000000,111.219,112.367,110.915,111.631,584014.65135097,0
+RGA.US,D,20170410,000000,111.729,112.633,111.2,112.2,347938.44496267,0
+RGA.US,D,20170411,000000,111.769,112.132,111.013,111.848,287468.2408766,0
+RGA.US,D,20170412,000000,111.877,111.877,110.315,110.836,250779.72443085,0
+RGA.US,D,20170413,000000,110.689,111.219,110.001,110.148,198772.49702915,0
+RGA.US,D,20170417,000000,110.306,112.005,110.041,111.858,147957.96979563,0
+RGA.US,D,20170418,000000,111.209,111.858,110.699,111.533,185422.60710233,0
+RGA.US,D,20170419,000000,112.387,112.476,111.474,111.867,216701.70374175,0
+RGA.US,D,20170420,000000,112.23,114.223,111.494,113.821,308054.79578628,0
+RGA.US,D,20170421,000000,113.703,114.204,113.094,113.144,276148.28385769,0
+RGA.US,D,20170424,000000,114.871,115.067,114.184,114.665,174689.32412002,0
+RGA.US,D,20170425,000000,115.558,116.256,115.509,115.843,217617.36339265,0
+RGA.US,D,20170426,000000,116.029,117.051,115.156,116.029,352382.29708373,0
+RGA.US,D,20170427,000000,116.246,116.246,114.91,115.185,270753.12348976,0
+RGA.US,D,20170428,000000,110.659,113.182,109.001,111.17,1052273.2189158,0
+RGA.US,D,20170501,000000,111.691,112.544,110.846,112.015,394384.49139233,0
+RGA.US,D,20170502,000000,111.926,113.448,111.906,112.996,544073.96442102,0
+RGA.US,D,20170503,000000,112.574,113.398,112.162,112.524,264048.1318526,0
+RGA.US,D,20170504,000000,113.418,113.948,112.426,113.144,444555.30683568,0
+RGA.US,D,20170505,000000,113.32,113.497,112.593,113.144,176254.80674897,0
+RGA.US,D,20170508,000000,113.251,113.624,112.663,113.291,261252.26339688,0
+RGA.US,D,20170509,000000,113.192,113.281,110.826,111.082,309578.51863136,0
+RGA.US,D,20170510,000000,110.905,112.349,110.424,111.778,517129.73705209,0
+RGA.US,D,20170511,000000,111.209,111.72,110.345,110.993,347448.53140085,0
+RGA.US,D,20170512,000000,110.424,111.514,109.756,110.11,349450.96396331,0
+RGA.US,D,20170515,000000,110.257,111.641,110.257,110.846,323162.67076032,0
+RGA.US,D,20170516,000000,111.268,111.572,110.345,111.524,315303.68314488,0
+RGA.US,D,20170517,000000,109.226,109.953,108.863,108.921,343623.94631842,0
+RGA.US,D,20170518,000000,108.814,110.699,108.735,110.267,736961.38752042,0
+RGA.US,D,20170519,000000,110.227,111.327,109.893,110.816,346638.79900656,0
+RGA.US,D,20170522,000000,111.553,112.053,111.023,111.651,214914.18128646,0
+RGA.US,D,20170523,000000,111.691,111.995,110.689,111.376,419631.84559286,0
+RGA.US,D,20170524,000000,111.729,111.995,110.856,110.963,413501.30561655,0
+RGA.US,D,20170525,000000,110.768,111.651,110.689,111.484,438609.12102712,0
+RGA.US,D,20170526,000000,111.278,112.22,111.268,112.063,201807.72034356,0
+RGA.US,D,20170530,000000,111.965,112.23,110.875,111.287,153034.32986242,0
+RGA.US,D,20170531,000000,111.091,111.17,109.796,111.042,409438.38420676,0
+RGA.US,D,20170601,000000,111.524,113.448,111.101,113.438,399513.81508742,0
+RGA.US,D,20170602,000000,112.858,113.163,112.21,112.426,341497.25293572,0
+RGA.US,D,20170605,000000,112.387,112.476,111.248,111.405,237890.21065774,0
+RGA.US,D,20170606,000000,110.384,111.033,109.51,109.913,219526.09107425,0
+RGA.US,D,20170607,000000,109.991,110.296,109.265,109.452,307503.77034564,0
+RGA.US,D,20170608,000000,109.128,112.24,109.128,112.083,355641.59728713,0
+RGA.US,D,20170609,000000,112.367,114.262,111.955,114.096,235632.12673559,0
+RGA.US,D,20170612,000000,113.939,114.528,113.074,113.86,286019.88934872,0
+RGA.US,D,20170613,000000,114.489,114.557,113.674,114.096,178069.82954973,0
+RGA.US,D,20170614,000000,113.477,114.39,112.426,113.998,211976.73697815,0
+RGA.US,D,20170615,000000,113.448,114.322,113.192,113.939,151012.545205,0
+RGA.US,D,20170616,000000,113.831,114.823,113.624,114.803,397315.82451275,0
+RGA.US,D,20170619,000000,115.077,115.648,114.734,115.224,195562.08632882,0
+RGA.US,D,20170620,000000,114.861,115.117,114.086,114.105,197138.7728022,0
+RGA.US,D,20170621,000000,114.096,114.891,113.301,113.624,251180.00723708,0
+RGA.US,D,20170622,000000,113.595,113.595,112.456,112.917,194135.12395852,0
+RGA.US,D,20170623,000000,113.428,113.428,112.279,112.397,608496.0700037,0
+RGA.US,D,20170626,000000,113.045,114.115,112.583,113.467,169023.23442269,0
+RGA.US,D,20170627,000000,113.458,113.929,112.643,113.134,180800.51200138,0
+RGA.US,D,20170628,000000,114.194,114.999,113.811,114.9,267899.19874917,0
+RGA.US,D,20170629,000000,116.109,116.109,114.086,114.96,253435.03556531,0
+RGA.US,D,20170630,000000,115.411,115.411,113.811,114.489,521699.88705605,0
+RGA.US,D,20170703,000000,115.323,117.925,114.98,116.954,226641.55083079,0
+RGA.US,D,20170705,000000,117.522,117.552,116.236,117.071,281287.79286592,0
+RGA.US,D,20170706,000000,116.981,117.158,115.401,115.509,289369.83883902,0
+RGA.US,D,20170707,000000,116.019,117.168,115.461,116.805,231531.5196672,0
+RGA.US,D,20170710,000000,116.647,117.031,115.952,116.079,391043.70868385,0
+RGA.US,D,20170711,000000,116.226,116.333,114.537,114.891,363186.87725798,0
+RGA.US,D,20170712,000000,114.832,115.814,114.302,115.608,273083.5231352,0
+RGA.US,D,20170713,000000,115.892,116.029,114.861,115.852,271671.8387346,0
+RGA.US,D,20170714,000000,114.98,116.373,114.567,115.628,338855.18270834,0
+RGA.US,D,20170717,000000,115.882,118.092,114.753,117.876,328675.98076061,0
+RGA.US,D,20170718,000000,117.582,117.582,116.6,116.737,245823.55105906,0
+RGA.US,D,20170719,000000,117.12,118.287,116.805,118.287,286373.31971453,0
+RGA.US,D,20170720,000000,118.602,119.358,118.092,118.887,202913.84535008,0
+RGA.US,D,20170721,000000,118.955,119.427,118.514,119.427,242358.50753034,0
+RGA.US,D,20170724,000000,119.456,120.242,118.917,120.094,212993.23122908,0
+RGA.US,D,20170725,000000,121.067,121.783,120.89,121.362,332312.13755003,0
+RGA.US,D,20170726,000000,121.449,121.793,119.466,119.662,179680.12755646,0
+RGA.US,D,20170727,000000,119.976,120.674,119.505,119.741,1112696.5705615,0
+RGA.US,D,20170728,000000,120.91,124.277,120.91,124.129,293475.53856398,0
+RGA.US,D,20170731,000000,124.807,125.229,123.982,125.052,297206.41876555,0
+RGA.US,D,20170801,000000,125.533,125.72,124.149,125.652,684916.47446013,0
+RGA.US,D,20170802,000000,125.485,126.221,124.7,125.916,482015.87001711,0
+RGA.US,D,20170803,000000,125.592,126.525,125.072,125.268,368446.57296121,0
+RGA.US,D,20170804,000000,125.877,125.976,124.758,125.219,204111.63817484,0
+RGA.US,D,20170807,000000,125.151,125.533,124.139,124.169,324221.94332643,0
+RGA.US,D,20170808,000000,124.199,125.505,123.619,124.366,319304.47414455,0
+RGA.US,D,20170809,000000,123.757,124.777,123.217,124.346,228997.41375905,0
+RGA.US,D,20170810,000000,123.757,125.652,123.403,124.248,521534.88498324,0
+RGA.US,D,20170811,000000,124.228,124.857,123.197,123.943,340322.88633118,0
+RGA.US,D,20170814,000000,124.807,126.221,124.238,125.838,241214.6968652,0
+RGA.US,D,20170815,000000,126.182,126.545,125.652,126.113,264996.38450553,0
+RGA.US,D,20170816,000000,126.398,126.398,125.455,125.71,216281.05030925,0
+RGA.US,D,20170817,000000,125.328,125.426,122.785,123.109,329801.4578621,0
+RGA.US,D,20170818,000000,122.481,123.296,122.215,122.5,295600.19488406,0
+RGA.US,D,20170821,000000,122.539,122.539,121.469,121.93,215823.72974946,0
+RGA.US,D,20170822,000000,122.205,122.598,121.705,122.038,218000.33116655,0
+RGA.US,D,20170823,000000,121.195,122.167,121.195,121.596,173125.87855371,0
+RGA.US,D,20170824,000000,122.157,122.421,121.41,121.646,295739.73367402,0
+RGA.US,D,20170825,000000,121.98,122.539,121.646,122.392,339513.1539369,0
+RGA.US,D,20170828,000000,122.117,122.421,119.751,120.32,721490.91539875,0
+RGA.US,D,20170829,000000,119.319,120.006,118.936,119.623,362629.74062946,0
+RGA.US,D,20170830,000000,119.427,120.88,119.084,119.889,428192.60128333,0
+RGA.US,D,20170831,000000,120.517,120.811,120.065,120.33,343290.8865789,0
+RGA.US,D,20170901,000000,120.576,121.332,120.36,120.507,260029.00728929,0
+RGA.US,D,20170905,000000,119.623,119.976,116.186,116.453,314633.48954057,0
+RGA.US,D,20170906,000000,116.5,116.727,115.528,116.176,508448.79466662,0
+RGA.US,D,20170907,000000,116.256,116.256,113.33,114.135,529776.84037258,0
+RGA.US,D,20170908,000000,113.958,117.13,113.919,116.56,500468.60182488,0
+RGA.US,D,20170911,000000,118.73,120.467,116.864,119.682,434310.9188839,0
+RGA.US,D,20170912,000000,120.124,120.801,119.152,120.507,283582.54391537,0
+RGA.US,D,20170913,000000,120.33,121.028,119.869,120.193,226907.38750363,0
+RGA.US,D,20170914,000000,120.467,121.165,119.643,120.124,392665.21053504,0
+RGA.US,D,20170915,000000,120.34,121.41,119.967,121.262,497972.18157534,0
+RGA.US,D,20170918,000000,121.429,121.676,120.674,121.371,166414.77572866,0
+RGA.US,D,20170919,000000,121.262,122.805,121.262,122.157,145588.86596029,0
+RGA.US,D,20170920,000000,122.529,122.529,120.704,121.763,351289.41298429,0
+RGA.US,D,20170921,000000,121.833,122.745,121.548,122.117,166276.25547001,0
+RGA.US,D,20170922,000000,122.068,122.805,121.96,122.343,199225.74346368,0
+RGA.US,D,20170925,000000,122.048,123.207,121.282,122.805,331828.33517609,0
+RGA.US,D,20170926,000000,122.745,123.541,121.92,122.883,373083.94603184,0
+RGA.US,D,20170927,000000,123.58,125.268,123.334,124.768,364431.52252314,0
+RGA.US,D,20170928,000000,124.65,125.515,123.708,125.259,195602.82758136,0
+RGA.US,D,20170929,000000,125.239,125.75,124.513,124.895,238881.24162585,0
+RGA.US,D,20171002,000000,125.033,125.848,124.209,125.838,350411.438992,0
+RGA.US,D,20171003,000000,126.074,126.614,125.681,126.349,217448.28719459,0
+RGA.US,D,20171004,000000,126.182,126.467,125.366,126.024,302224.72254746,0
+RGA.US,D,20171005,000000,126.103,127.448,125.74,127.203,205322.67190665,0
+RGA.US,D,20171006,000000,127.576,127.949,125.995,126.633,226058.95091942,0
+RGA.US,D,20171009,000000,126.407,127.114,125.995,126.24,336649.04388317,0
+RGA.US,D,20171010,000000,127.016,127.203,125.995,126.535,239880.42084444,0
+RGA.US,D,20171011,000000,126.368,127.301,126.054,127.144,249684.80326877,0
+RGA.US,D,20171012,000000,127.665,128.066,126.771,127.615,272949.0770018,0
+RGA.US,D,20171013,000000,127.665,128.617,126.957,127.831,369142.22984836,0
+RGA.US,D,20171016,000000,128.066,129.175,127.665,128.096,210956.16860196,0
+RGA.US,D,20171017,000000,128.547,128.694,127.742,128.165,300847.66821153,0
+RGA.US,D,20171018,000000,129.185,129.716,128.371,129.362,274864.93440261,0
+RGA.US,D,20171019,000000,129.128,130.276,128.961,130.167,227705.91605346,0
+RGA.US,D,20171020,000000,131.199,131.7,129.756,129.776,357280.41417065,0
+RGA.US,D,20171023,000000,130.157,130.296,128.931,129.519,246774.85930593,0
+RGA.US,D,20171024,000000,129.903,130.129,128.861,129.295,343391.72117894,0
+RGA.US,D,20171025,000000,129.295,129.509,127.87,128.528,494338.06184857,0
+RGA.US,D,20171026,000000,129.481,130,128.814,129.656,414620.67153014,0
+RGA.US,D,20171027,000000,132.445,136.206,130.276,136.206,590704.36501843,0
+RGA.US,D,20171030,000000,135.824,136.206,134.301,134.802,389838.78613991,0
+RGA.US,D,20171031,000000,134.458,134.547,132.858,133.693,381094.694813,0
+RGA.US,D,20171101,000000,134.114,135.283,133.957,134.694,368234.71844799,0
+RGA.US,D,20171102,000000,134.605,135.136,132.603,133.418,464939.17401396,0
+RGA.US,D,20171103,000000,133.28,135.047,132.779,134.478,340643.72369495,0
+RGA.US,D,20171106,000000,134.341,135.637,134.213,135.49,231304.38718426,0
+RGA.US,D,20171107,000000,135.794,136.363,134.547,135.647,403757.01653971,0
+RGA.US,D,20171108,000000,135.401,136.265,134.852,135.333,348994.66193484,0
+RGA.US,D,20171109,000000,134.752,136.5,134.311,135.627,471222.49368731,0
+RGA.US,D,20171110,000000,135.538,135.538,134.154,134.331,346002.21693559,0
+RGA.US,D,20171113,000000,134.213,135.647,133.79,134.919,704947.9298039,0
+RGA.US,D,20171114,000000,134.281,135.313,134.281,134.438,363762.34745014,0
+RGA.US,D,20171115,000000,133.919,135.548,133.212,134.743,612748.43823781,0
+RGA.US,D,20171116,000000,135.176,135.42,134.017,134.085,276885.70052871,0
+RGA.US,D,20171117,000000,133.79,135.106,133.222,135.028,372230.41679108,0
+RGA.US,D,20171120,000000,135.343,135.892,134.88,135.204,207891.40787946,0
+RGA.US,D,20171121,000000,136.323,136.805,135.764,136.579,268581.61472926,0
+RGA.US,D,20171122,000000,136.392,136.981,135.528,136.795,245170.67248708,0
+RGA.US,D,20171124,000000,137.394,143.049,137.021,142.411,619523.70853561,0
+RGA.US,D,20171127,000000,142.294,143.884,141.94,143.313,1181851.7911583,0
+RGA.US,D,20171128,000000,143.962,145.484,142.932,145.199,715956.21624087,0
+RGA.US,D,20171129,000000,146.642,148.272,145.189,147.427,567257.77418027,0
+RGA.US,D,20171130,000000,147.722,147.722,145.062,145.513,674105.78309799,0
+RGA.US,D,20171201,000000,145.494,146.014,141.439,144.325,474935.04032524,0
+RGA.US,D,20171204,000000,146.328,146.328,144.267,145.199,512767.36743612,0
+RGA.US,D,20171205,000000,145.631,145.631,144.148,144.424,219927.39241179,0
+RGA.US,D,20171206,000000,144.011,145.229,143.452,143.48,292412.19187262,0
+RGA.US,D,20171207,000000,143.099,145.66,142.892,144.482,293480.63122055,0
+RGA.US,D,20171208,000000,145.111,145.67,144.041,145.337,382763.04910461,0
+RGA.US,D,20171211,000000,145.062,145.229,143.196,143.962,571382.82600019,0
+RGA.US,D,20171212,000000,144.335,145.199,143.814,143.991,480708.07581049,0
+RGA.US,D,20171213,000000,143.747,144.551,141.518,141.616,247838.20599729,0
+RGA.US,D,20171214,000000,142.127,142.127,140.467,140.555,415001.60224141,0
+RGA.US,D,20171215,000000,140.84,142.166,140.31,140.594,697456.63199267,0
+RGA.US,D,20171218,000000,141.656,142.715,139.446,140.221,403932.20392565,0
+RGA.US,D,20171219,000000,140.536,140.84,138.788,139.083,316366.01130493,0
+RGA.US,D,20171220,000000,140.173,141.056,138.68,138.69,279806.848336,0
+RGA.US,D,20171221,000000,139.309,140.055,138.995,139.318,249462.76344242,0
+RGA.US,D,20171222,000000,139.888,141.536,138.592,139.249,240999.78675804,0
+RGA.US,D,20171226,000000,139.652,140.565,139.289,140.133,239298.8394644,0
+RGA.US,D,20171227,000000,140.123,140.938,139.652,140.231,173158.47155574,0
+RGA.US,D,20171228,000000,140.398,140.831,140.231,140.673,138712.76106245,0
+RGA.US,D,20171229,000000,140.732,141.194,140.035,140.035,177531.02648485,0
+RGA.US,D,20180102,000000,140.683,140.879,139.19,139.515,280947.60340719,0
+RGA.US,D,20180103,000000,139.564,140.143,138.965,139.407,278029.51119383,0
+RGA.US,D,20180104,000000,140.163,141.999,140.006,140.664,227301.55912197,0
+RGA.US,D,20180105,000000,141.145,141.576,140.241,141.105,175974.71063774,0
+RGA.US,D,20180108,000000,141.145,142.892,140.221,142.638,193515.85691986,0
+RGA.US,D,20180109,000000,143.323,145.189,143.323,143.609,260158.36076611,0
+RGA.US,D,20180110,000000,144.669,145.827,143.647,145.366,484240.34240593,0
+RGA.US,D,20180111,000000,145.926,147.34,145.396,146.956,407497.06352311,0
+RGA.US,D,20180112,000000,147.517,147.87,146.407,147.251,267388.91456107,0
+RGA.US,D,20180116,000000,147.821,147.821,145.71,145.974,350818.85151742,0
+RGA.US,D,20180117,000000,146.799,147.163,145.778,146.427,251516.12257056,0
+RGA.US,D,20180118,000000,146.298,146.751,145.111,145.337,253490.03625624,0
+RGA.US,D,20180119,000000,145.867,146.789,145.062,145.877,296754.19086233,0
+RGA.US,D,20180122,000000,146.574,148.036,145.73,146.662,449314.90366395,0
+RGA.US,D,20180123,000000,146.407,147.232,145.769,145.926,263008.21138146,0
+RGA.US,D,20180124,000000,146.181,146.584,144.846,145.847,248213.02552067,0
+RGA.US,D,20180125,000000,146.298,146.849,145.062,145.484,354096.48528446,0
+RGA.US,D,20180126,000000,145.651,146.269,144.158,144.875,295020.65056666,0
+RGA.US,D,20180129,000000,144.973,146.475,143.196,143.423,354967.32955755,0
+RGA.US,D,20180130,000000,138.808,143.854,138.425,143.657,632868.50580588,0
+RGA.US,D,20180131,000000,143.943,145.239,140.536,140.673,671219.26535536,0
+RGA.US,D,20180201,000000,140.908,143.55,139.937,143.49,372487.0866821,0
+RGA.US,D,20180202,000000,143.176,144.257,139.505,139.613,265540.28022697,0
+RGA.US,D,20180205,000000,138.857,141.017,136.373,137.188,497173.65302551,0
+RGA.US,D,20180206,000000,135.096,138.542,133.722,136.019,565850.16390493,0
+RGA.US,D,20180207,000000,135.951,138.719,135.862,137.953,326796.7904871,0
+RGA.US,D,20180208,000000,138.327,138.621,131.896,131.954,403485.068679,0
+RGA.US,D,20180209,000000,132.77,134.566,131.238,133.86,373607.47112701,0
+RGA.US,D,20180212,000000,134.89,135.381,132.544,133.722,699139.24572268,0
+RGA.US,D,20180213,000000,133.585,135.577,132.671,135.351,363533.17790459,0
+RGA.US,D,20180214,000000,135.019,138.906,135.019,138.749,383286.57419978,0
+RGA.US,D,20180215,000000,139.672,140.113,137.875,138.906,307972.29474989,0
+RGA.US,D,20180216,000000,138.542,140.457,138.18,140.104,225765.61390112,0
+RGA.US,D,20180220,000000,140.015,140.781,140.015,140.015,251679.08758072,0
+RGA.US,D,20180221,000000,140.015,141.793,139.534,139.947,197557.38917208,0
+RGA.US,D,20180222,000000,140.074,140.604,137.709,137.914,231196.42286502,0
+RGA.US,D,20180223,000000,138.572,141.095,138.218,140.85,232166.06467553,0
+RGA.US,D,20180226,000000,141.379,142.184,140.27,141.085,224942.64059976,0
+RGA.US,D,20180227,000000,141.262,142.361,139.878,140.163,538447.59744491,0
+RGA.US,D,20180228,000000,140.811,141.675,138.523,138.572,472435.56448176,0
+RGA.US,D,20180301,000000,138.562,140.379,135.764,136.559,270922.19968782,0
+RGA.US,D,20180302,000000,135.44,136.049,133.476,135.921,286296.92986601,0
+RGA.US,D,20180305,000000,135.166,140.821,135.166,139.976,433948.32173626,0
+RGA.US,D,20180306,000000,139.976,141.105,138.876,140.821,469096.81883591,0
+RGA.US,D,20180307,000000,140.074,142.284,140.074,141.783,363758.27332489,0
+RGA.US,D,20180308,000000,142.174,142.224,140.113,142.107,287411.20312304,0
+RGA.US,D,20180309,000000,143.48,144.983,142.341,144.571,349147.44163186,0
+RGA.US,D,20180312,000000,144.247,144.885,142.962,143.433,316488.23506256,0
+RGA.US,D,20180313,000000,143.874,144.404,142.842,143.373,263666.18261002,0
+RGA.US,D,20180314,000000,144.218,144.571,142.174,142.568,325332.14245821,0
+RGA.US,D,20180315,000000,143.166,144.659,142.489,144.305,306922.18896561,0
+RGA.US,D,20180316,000000,144.492,145.259,143.442,144.315,846448.41107158,0
+RGA.US,D,20180319,000000,144.08,144.796,142.765,144.218,970049.22303473,0
+RGA.US,D,20180320,000000,143.991,146.231,143.433,145.287,521268.02977909,0
+RGA.US,D,20180321,000000,145.209,146.849,145.199,145.543,237796.5057769,0
+RGA.US,D,20180322,000000,144.208,145.023,140.703,140.899,424859.96682536,0
+RGA.US,D,20180323,000000,141.095,141.596,137.718,137.894,283789.30577202,0
+RGA.US,D,20180326,000000,140.074,143.186,139.466,142.98,997091.22940975,0
+RGA.US,D,20180327,000000,143.216,143.216,137.856,138.297,918119.40401287,0
+RGA.US,D,20180328,000000,138.415,140.614,137.286,139.426,717659.20059714,0
+RGA.US,D,20180329,000000,140.173,141.194,138.758,138.758,506997.3875448,0
+RGA.US,D,20180402,000000,138.238,139.132,134.204,135.715,356230.30838637,0
+RGA.US,D,20180403,000000,136.697,137.914,135.862,137.699,415898.92832866,0
+RGA.US,D,20180404,000000,135.832,137.365,135.185,136.952,448256.64962916,0
+RGA.US,D,20180405,000000,137.325,137.983,136.343,137.355,545696.48480352,0
+RGA.US,D,20180406,000000,136.059,136.805,133.693,134.615,381768.96254257,0
+RGA.US,D,20180409,000000,135.49,136.884,134.792,135.146,192806.95912564,0
+RGA.US,D,20180410,000000,136.461,137.61,135.764,136.559,355756.69132556,0
+RGA.US,D,20180411,000000,135.47,136.265,135.156,136.059,201202.7127433,0
+RGA.US,D,20180412,000000,136.402,137.482,136.068,136.893,324879.91455498,0
+RGA.US,D,20180413,000000,137.786,137.786,135.754,136.255,545609.90964187,0
+RGA.US,D,20180416,000000,136.726,138.11,136.383,137.404,213004.43507353,0
+RGA.US,D,20180417,000000,138.307,138.542,136.785,137.904,493692.31299576,0
+RGA.US,D,20180418,000000,138.14,138.572,137.629,138.12,245228.72877194,0
+RGA.US,D,20180419,000000,137.492,139.19,136.854,137.639,330916.74965045,0
+RGA.US,D,20180420,000000,138.042,140.064,137.699,140.055,532118.44386245,0
+RGA.US,D,20180423,000000,139.407,140.968,139.328,140.968,458103.81036865,0
+RGA.US,D,20180424,000000,141.449,142.725,140.261,141.341,324890.09986811,0
+RGA.US,D,20180425,000000,140.978,142.254,139.416,141.242,416337.91532481,0
+RGA.US,D,20180426,000000,141.115,144.11,139.947,143.54,548955.78500691,0
+RGA.US,D,20180427,000000,140.644,141.203,137.109,140.536,1015890.2618641,0
+RGA.US,D,20180430,000000,139.996,140.28,134.566,134.595,1300534.1154083,0
+RGA.US,D,20180501,000000,134.351,138.671,133.653,137.856,914458.80247192,0
+RGA.US,D,20180502,000000,138.071,138.19,135.371,136.569,557976.91685112,0
+RGA.US,D,20180503,000000,135.764,136.353,133.418,134.743,722618.42956287,0
+RGA.US,D,20180504,000000,133.86,138.375,133.251,137.433,409428.19889362,0
+RGA.US,D,20180507,000000,137.649,139.721,136.736,138.562,679662.88994478,0
+RGA.US,D,20180508,000000,138.671,140.32,138.542,138.955,643983.73803076,0
+RGA.US,D,20180509,000000,139.171,139.171,136.068,136.128,706332.11385904,0
+RGA.US,D,20180510,000000,136.52,136.864,135.371,136.088,891436.93919153,0
+RGA.US,D,20180511,000000,136.471,137.62,135.901,137.09,307892.84930742,0
+RGA.US,D,20180514,000000,137.208,137.413,135.5,135.744,289414.65421681,0
+RGA.US,D,20180515,000000,135.675,136.785,135.675,136.068,236265.65321261,0
+RGA.US,D,20180516,000000,136.235,136.736,135.361,136.068,324322.77792646,0
+RGA.US,D,20180517,000000,136.009,136.49,135.657,135.892,360104.80150315,0
+RGA.US,D,20180518,000000,135.872,135.892,134.271,134.37,458466.40751629,0
+RGA.US,D,20180521,000000,135.037,137.198,134.832,136.726,665832.25323795,0
+RGA.US,D,20180522,000000,136.746,137.826,136.412,137.06,483230.97787419,0
+RGA.US,D,20180523,000000,136.186,136.962,136.108,136.226,317282.68948714,0
+RGA.US,D,20180524,000000,135.832,136.068,134.498,135.852,392267.98332275,0
+RGA.US,D,20180525,000000,135.49,136.422,135.401,135.587,467014.940831,0
+RGA.US,D,20180529,000000,133.997,135.47,130.61,134.213,693108.52181509,0
+RGA.US,D,20180530,000000,135.086,139.299,135.037,136.039,533707.3527116,0
+RGA.US,D,20180531,000000,135.725,136.206,134.999,135.086,677651.29060049,0
+RGA.US,D,20180601,000000,136.707,137.217,135.617,135.715,373533.11834112,0
+RGA.US,D,20180604,000000,136.157,136.805,135.734,136.461,239300.87652702,0
+RGA.US,D,20180605,000000,136.166,136.226,134.438,135.42,365589.59262668,0
+RGA.US,D,20180606,000000,135.685,136.884,134.9,136.805,575433.52503422,0
+RGA.US,D,20180607,000000,136.952,137.453,135.911,136.569,763475.79467502,0
+RGA.US,D,20180608,000000,136.805,137.384,136.618,137.119,381029.50880893,0
+RGA.US,D,20180611,000000,137.325,137.728,135.43,135.47,432569.2303377,0
+RGA.US,D,20180612,000000,135.42,136.138,133.732,133.81,439812.00650843,0
+RGA.US,D,20180613,000000,133.83,134.291,131.797,131.847,1239802.1487745,0
+RGA.US,D,20180614,000000,131.778,132.475,129.676,129.706,718986.34689871,0
+RGA.US,D,20180615,000000,129.716,130.404,128.685,129.943,880394.02268991,0
+RGA.US,D,20180618,000000,128.764,129.275,127.969,128.371,680833.18242405,0
+RGA.US,D,20180619,000000,127.399,128.332,127.379,128.027,355429.74277391,0
+RGA.US,D,20180620,000000,128.066,128.136,126.8,127.075,496882.35306983,0
+RGA.US,D,20180621,000000,126.81,127.498,125.485,125.632,496249.84512411,0
+RGA.US,D,20180622,000000,126.319,126.319,124.051,124.483,913264.06524112,0
+RGA.US,D,20180625,000000,124.346,124.837,123.354,123.638,577634.57120283,0
+RGA.US,D,20180626,000000,123.884,124.356,123.207,123.266,455018.67901989,0
+RGA.US,D,20180627,000000,122.853,123.551,120.29,120.428,441199.24615749,0
+RGA.US,D,20180628,000000,120.33,121.028,119.79,120.566,334174.01279122,0
+RGA.US,D,20180629,000000,121.234,122.873,120.586,120.654,653062.92615984,0
+RGA.US,D,20180702,000000,120.124,121.439,119.044,120.556,365238.1993235,0
+RGA.US,D,20180703,000000,120.978,122.785,120.978,121.459,308542.67228548,0
+RGA.US,D,20180705,000000,122.215,123.089,121.91,123.059,593134.58073258,0
+RGA.US,D,20180706,000000,122.411,123.364,122.264,122.805,543754.14558855,0
+RGA.US,D,20180709,000000,123.384,126.3,123.03,125.829,521360.71612862,0
+RGA.US,D,20180710,000000,125.809,125.829,124.571,125.062,355652.80113157,0
+RGA.US,D,20180711,000000,124.542,124.925,122.588,123.03,438328.00638457,0
+RGA.US,D,20180712,000000,123.747,123.815,121.449,122.942,317916.21596417,0
+RGA.US,D,20180713,000000,122.274,123.747,122.274,123.296,360826.94020446,0
+RGA.US,D,20180716,000000,123.119,124.562,123.119,124.513,316379.25221201,0
+RGA.US,D,20180717,000000,124.424,125.219,124.002,124.199,599681.70001614,0
+RGA.US,D,20180718,000000,124.248,127.379,124.248,126.869,404584.06396633,0
+RGA.US,D,20180719,000000,126.398,126.771,124.463,124.867,468661.90596502,0
+RGA.US,D,20180720,000000,125.072,125.288,124.042,125.042,462757.47994032,0
+RGA.US,D,20180723,000000,124.571,125.936,123.943,125.455,415467.07105172,0
+RGA.US,D,20180724,000000,125.406,126.103,124.571,125.092,515019.3401704,0
+RGA.US,D,20180725,000000,124.69,125.632,123.256,125.553,271313.31571222,0
+RGA.US,D,20180726,000000,125.789,127.89,125.111,127.399,491791.73356466,0
+RGA.US,D,20180727,000000,126.005,126.005,122.029,123.727,879802.25599673,0
+RGA.US,D,20180730,000000,124.944,127.989,124.944,126.427,584525.95407037,0
+RGA.US,D,20180731,000000,126.26,128.008,125.936,127.899,676869.05855168,0
+RGA.US,D,20180801,000000,128.116,130.129,127.448,128.676,543162.37889538,0
+RGA.US,D,20180802,000000,128.293,129.295,127.929,128.273,640607.30672631,0
+RGA.US,D,20180803,000000,128.027,129.118,127.448,128.607,452429.57242081,0
+RGA.US,D,20180806,000000,128.43,129.903,128.43,129.49,473999.01004808,0
+RGA.US,D,20180807,000000,129.422,130.04,129.108,129.392,619483.98581439,0
+RGA.US,D,20180808,000000,129.462,129.962,128.714,129.833,374528.22343447,0
+RGA.US,D,20180809,000000,129.509,129.509,128.185,128.44,340832.15198796,0
+RGA.US,D,20180810,000000,127.262,128.096,125.838,128.066,340671.22404042,0
+RGA.US,D,20180813,000000,127.88,128.156,127.104,127.428,400349.01076454,0
+RGA.US,D,20180814,000000,127.379,128.881,127.114,128.509,275832.53915049,0
+RGA.US,D,20180815,000000,127.88,128.734,127.409,128.45,529135.16564503,0
+RGA.US,D,20180816,000000,129.008,130.551,129.008,130.06,355197.51763442,0
+RGA.US,D,20180817,000000,129.49,130.384,129.342,130.207,295910.84693469,0
+RGA.US,D,20180820,000000,130.324,130.718,129.706,130.167,200312.51637526,0
+RGA.US,D,20180821,000000,129.953,132.779,129.853,132.151,477473.22035862,0
+RGA.US,D,20180822,000000,131.954,132.053,131.071,131.169,248672.3831431,0
+RGA.US,D,20180823,000000,131.366,131.366,129.157,129.843,254072.63616759,0
+RGA.US,D,20180824,000000,130.374,130.61,129.833,130.286,120161.23171726,0
+RGA.US,D,20180827,000000,130.658,131.896,130.424,130.815,220538.51119993,0
+RGA.US,D,20180828,000000,130.324,131.356,130.324,130.638,269530.88591349,0
+RGA.US,D,20180829,000000,130.992,130.992,129.726,130.237,163565.94364463,0
+RGA.US,D,20180830,000000,130.187,130.207,128.734,129.814,270198.02392387,0
+RGA.US,D,20180831,000000,129.235,129.893,128.734,129.676,245774.66155602,0
+RGA.US,D,20180904,000000,129.814,130.815,129.225,129.933,269652.0911398,0
+RGA.US,D,20180905,000000,129.814,130.718,129.402,129.962,179536.51464125,0
+RGA.US,D,20180906,000000,129.913,130.384,128.106,128.537,187117.44320809,0
+RGA.US,D,20180907,000000,129.018,129.098,127.468,128.243,242268.87677474,0
+RGA.US,D,20180910,000000,128.499,128.851,127.419,127.428,338500.73381121,0
+RGA.US,D,20180911,000000,126.731,127.909,125.916,127.271,292548.67506864,0
+RGA.US,D,20180912,000000,127.164,131.66,126.859,128.774,432875.80826308,0
+RGA.US,D,20180913,000000,129.138,130.905,129.138,129.696,220674.99439595,0
+RGA.US,D,20180914,000000,129.953,132.975,129.833,132.671,382507.39774491,0
+RGA.US,D,20180917,000000,132.671,132.671,129.666,130.138,219175.71630239,0
+RGA.US,D,20180918,000000,131.219,131.219,127.007,130.658,294237.39998652,0
+RGA.US,D,20180919,000000,131.219,132.907,130.895,131.906,214317.32193671,0
+RGA.US,D,20180920,000000,132.308,133.398,132.063,132.985,340188.44019779,0
+RGA.US,D,20180921,000000,133.045,134.223,132.848,133.85,670047.95434476,0
+RGA.US,D,20180924,000000,133.919,134.291,132.417,133.319,276908.10821761,0
+RGA.US,D,20180925,000000,133.556,133.957,131.827,131.876,318793.17142515,0
+RGA.US,D,20180926,000000,132.014,132.073,129.49,129.686,301912.0334342,0
+RGA.US,D,20180927,000000,130,131.139,129.726,130.177,234481.18635126,0
+RGA.US,D,20180928,000000,129.766,131.857,129.018,131.219,366494.04843311,0
+RGA.US,D,20181001,000000,131.807,132.701,130,130.304,218008.47941705,0
+RGA.US,D,20181002,000000,130.227,131.169,129.49,129.883,206923.80313158,0
+RGA.US,D,20181003,000000,130.638,131.425,130.453,130.62,328179.95601092,0
+RGA.US,D,20181004,000000,130.138,131.62,129.796,130.777,302558.80081831,0
+RGA.US,D,20181005,000000,130.805,132.298,130.02,130.197,410436.54489404,0
+RGA.US,D,20181008,000000,130.404,132.632,130.247,132.21,239242.82024215,0
+RGA.US,D,20181009,000000,131.444,133.084,130.757,132.455,292601.63869695,0
+RGA.US,D,20181010,000000,132.583,132.927,128.44,128.627,334591.61062978,0
+RGA.US,D,20181011,000000,123.688,128.056,123.6,123.688,509241.21202857,0
+RGA.US,D,20181012,000000,125.181,125.181,121.705,123.924,386312.63073236,0
+RGA.US,D,20181015,000000,123.629,125.622,123.314,123.619,365859.50342477,0
+RGA.US,D,20181016,000000,124.296,125.072,122.716,125.004,298904.31046525,0
+RGA.US,D,20181017,000000,124.68,125.652,123.541,124.591,396857.48542165,0
+RGA.US,D,20181018,000000,124.591,125.024,122.186,122.735,312250.12626684,0
+RGA.US,D,20181019,000000,122.019,125.288,122,124.405,344050.71093881,0
+RGA.US,D,20181022,000000,124.64,125.209,122.352,122.608,257861.57265404,0
+RGA.US,D,20181023,000000,120.213,121.95,119.79,121.037,276802.180961,0
+RGA.US,D,20181024,000000,120.477,120.477,116.049,116.363,628153.72435541,0
+RGA.US,D,20181025,000000,117.375,119.819,116.924,118.897,314447.09831018,0
+RGA.US,D,20181026,000000,123.167,126.28,120.704,124.032,847275.45849818,0
+RGA.US,D,20181029,000000,126.368,126.447,122.401,123.443,755134.02321696,0
+RGA.US,D,20181030,000000,124.287,127.448,122.658,127.301,438008.18755212,0
+RGA.US,D,20181031,000000,128.41,130.982,128.008,129.245,618733.32823629,0
+RGA.US,D,20181101,000000,129.275,131.463,128.607,130.404,616363.20586964,0
+RGA.US,D,20181102,000000,131.385,132.23,129,130.364,430345.7764802,0
+RGA.US,D,20181105,000000,131.228,133.456,130.276,131.316,306140.9754481,0
+RGA.US,D,20181106,000000,131.149,133.359,130.738,132.818,395627.09959488,0
+RGA.US,D,20181107,000000,133.212,136.196,132.878,135.695,327576.98547329,0
+RGA.US,D,20181108,000000,134.812,137.178,134.812,136.599,362644.00006785,0
+RGA.US,D,20181109,000000,136.442,137.512,134.252,135.607,246726.9883342,0
+RGA.US,D,20181112,000000,135.568,135.941,134.242,134.625,285909.88796686,0
+RGA.US,D,20181113,000000,134.852,137.669,134.625,136.245,288710.84907915,0
+RGA.US,D,20181114,000000,137.669,137.796,132.426,133.437,324688.43066803,0
+RGA.US,D,20181115,000000,133.035,135.41,131.169,135.194,435724.64034711,0
+RGA.US,D,20181116,000000,134.361,135.695,133.643,135.391,281564.8333832,0
+RGA.US,D,20181119,000000,135.343,137.423,133.967,136.952,293568.22491351,0
+RGA.US,D,20181120,000000,136.265,136.265,133.594,134.066,380042.5519661,0
+RGA.US,D,20181121,000000,134.311,135.333,132.985,133.025,303572.23947531,0
+RGA.US,D,20181123,000000,131.847,134.468,131.749,133.182,101197.19719009,0
+RGA.US,D,20181126,000000,134.635,135.999,134.046,134.605,207521.68101263,0
+RGA.US,D,20181127,000000,133.88,134.88,132.917,133.79,323000.72428147,0
+RGA.US,D,20181128,000000,133.722,137.138,133.231,137.138,363654.38313091,0
+RGA.US,D,20181129,000000,135.971,137.08,133.633,134.418,326153.07869693,0
+RGA.US,D,20181130,000000,134.428,136.776,134.418,136.176,381803.59260723,0
+RGA.US,D,20181203,000000,137.394,137.747,135.401,136.971,500669.25249365,0
+RGA.US,D,20181204,000000,136.874,136.874,130.875,131.405,456423.23370128,0
+RGA.US,D,20181206,000000,129.165,131.139,127.016,131.012,733945.51630097,0
+RGA.US,D,20181207,000000,130.61,132.603,126.849,127.281,521425.9021327,0
+RGA.US,D,20181210,000000,127.164,127.665,123.629,125.524,411532.48458743,0
+RGA.US,D,20181211,000000,128.076,128.46,125.209,126.437,622783.00873901,0
+RGA.US,D,20181212,000000,129.008,129.539,127.016,128.204,331623.61038206,0
+RGA.US,D,20181213,000000,128.204,128.567,126.211,126.761,363049.37553066,0
+RGA.US,D,20181214,000000,125.897,128.204,125.897,128.047,488004.83414084,0
+RGA.US,D,20181217,000000,127.458,129.028,124.503,124.738,484043.7658624,0
+RGA.US,D,20181218,000000,125.838,127.919,125.602,126.997,487918.25897919,0
+RGA.US,D,20181219,000000,126.584,129.215,124.935,126.074,665452.34105799,0
+RGA.US,D,20181220,000000,125.485,126.123,122.765,123.845,753968.82339424,0
+RGA.US,D,20181221,000000,123.59,126.663,123.443,123.619,915581.22397947,0
+RGA.US,D,20181224,000000,122.972,122.972,118.043,118.897,177527.97089092,0
+RGA.US,D,20181226,000000,118.985,124.149,117.748,124.071,337302.94098648,0
+RGA.US,D,20181227,000000,125.101,125.161,120.781,125.101,367226.37244756,0
+RGA.US,D,20181228,000000,125.278,127.35,124.905,125.485,331347.58839609,0
+RGA.US,D,20181231,000000,126.221,127.851,125.406,127.822,307066.82041212,0
+RGA.US,D,20190102,000000,125.592,127.89,124.424,127.488,327983.3794674,0
+RGA.US,D,20190103,000000,126.957,127.537,125.396,125.652,268954.39719002,0
+RGA.US,D,20190104,000000,127.841,129.814,127.419,129.235,346514.53818631,0
+RGA.US,D,20190107,000000,128.597,130.404,127.507,129.696,450632.88318369,0
+RGA.US,D,20190108,000000,130.424,130.678,126.967,129.814,457245.18847132,0
+RGA.US,D,20190109,000000,130.471,131.592,129.462,130.354,353404.90252254,0
+RGA.US,D,20190110,000000,130.314,131.847,129.893,131.552,289958.54993826,0
+RGA.US,D,20190111,000000,131.268,131.964,129.048,131.543,283656.89670126,0
+RGA.US,D,20190114,000000,130.708,133.222,130.511,132.642,305168.27804365,0
+RGA.US,D,20190115,000000,132.779,134.027,132.328,133.899,306026.89994099,0
+RGA.US,D,20190116,000000,134.782,135.096,133.526,134.919,300452.47806187,0
+RGA.US,D,20190117,000000,134.271,136.235,134.252,135.715,381021.36055842,0
+RGA.US,D,20190118,000000,136.206,136.707,135.333,135.931,346534.90881259,0
+RGA.US,D,20190122,000000,135.814,136.55,133.8,134.144,412372.77292111,0
+RGA.US,D,20190123,000000,134.89,135.47,133.947,134.939,361465.55933807,0
+RGA.US,D,20190124,000000,135.009,135.637,133.899,134.341,405472.22327175,0
+RGA.US,D,20190125,000000,135.558,136.226,134.488,135.313,310290.47201955,0
+RGA.US,D,20190128,000000,134.518,136.412,134.301,136.373,381194.51088173,0
+RGA.US,D,20190129,000000,132.131,134.448,129.018,129.756,699341.93345407,0
+RGA.US,D,20190130,000000,129.656,131.866,129.656,130.434,743268.13341399,0
+RGA.US,D,20190131,000000,129.893,132.269,129.805,131.69,688868.37595673,0
+RGA.US,D,20190201,000000,131.69,131.994,129.706,131.866,416722.92016133,0
+RGA.US,D,20190204,000000,131.68,132.18,129.509,130.354,568055.28419879,0
+RGA.US,D,20190205,000000,130.698,131.149,129.833,130.944,310956.59149862,0
+RGA.US,D,20190206,000000,131.032,131.602,129.776,130.688,462362.28979065,0
+RGA.US,D,20190207,000000,130.247,131.67,129.342,131.425,503743.17999798,0
+RGA.US,D,20190208,000000,130.787,131.837,128.744,130.286,291747.09092487,0
+RGA.US,D,20190211,000000,130.962,130.962,128.714,129.756,288243.34320622,0
+RGA.US,D,20190212,000000,130.561,132.632,130.531,132.043,426263.50297545,0
+RGA.US,D,20190213,000000,132.564,132.77,129.629,130.434,512329.39897129,0
+RGA.US,D,20190214,000000,130,130.718,129.225,129.392,362485.10918293,0
+RGA.US,D,20190215,000000,130.471,132.603,130.471,132.141,355582.52247094,0
+RGA.US,D,20190219,000000,131.739,131.954,130.167,130.787,714496.66086854,0
+RGA.US,D,20190220,000000,130.855,132.612,130.6,132.22,307884.70105692,0
+RGA.US,D,20190221,000000,131.964,132.367,130.414,131.238,270239.78370774,0
+RGA.US,D,20190222,000000,131.709,132.014,130.795,131.935,267198.44920544,0
+RGA.US,D,20190225,000000,132.603,132.828,131.326,132.053,257307.49161945,0
+RGA.US,D,20190226,000000,131.296,132.298,130.414,131.042,215877.71190908,0
+RGA.US,D,20190227,000000,130.668,131.533,130.521,131.415,236345.09865508,0
+RGA.US,D,20190228,000000,131.219,132.838,130.905,132.259,428600.01380876,0
+RGA.US,D,20190301,000000,133.182,134.104,131.954,132.956,307738.03254777,0
+RGA.US,D,20190304,000000,133.123,134.871,132.23,133.142,723418.99517532,0
+RGA.US,D,20190305,000000,132.328,133.84,132.298,132.328,392905.58392504,0
+RGA.US,D,20190306,000000,132.23,134.213,131.739,132.093,391859.55226601,0
+RGA.US,D,20190307,000000,131.602,132.485,130.374,131.807,566028.40688481,0
+RGA.US,D,20190308,000000,130.443,131.709,130.09,130.905,254818.20108911,0
+RGA.US,D,20190311,000000,131.278,131.984,130.364,131.503,311957.80777984,0
+RGA.US,D,20190312,000000,131.837,132.131,130.835,130.944,350279.02992123,0
+RGA.US,D,20190313,000000,130.905,132.014,130.795,130.905,343260.33063949,0
+RGA.US,D,20190314,000000,130.855,132.151,130.167,132.073,334377.71905394,0
+RGA.US,D,20190315,000000,132.073,133.722,132.073,133.015,500952.40419882,0
+RGA.US,D,20190318,000000,133.565,134.762,133.546,134.438,326606.32513147,0
+RGA.US,D,20190319,000000,134.989,134.989,132.504,132.76,224967.0853513,0
+RGA.US,D,20190320,000000,132.76,133.113,130.561,130.62,298925.69962284,0
+RGA.US,D,20190321,000000,130.01,132.731,129.833,132.642,228072.58732634,0
+RGA.US,D,20190322,000000,131.768,132.073,129.392,129.805,376628.43500303,0
+RGA.US,D,20190325,000000,129.756,130.314,128.352,128.851,333651.50622736,0
+RGA.US,D,20190326,000000,129.245,129.913,127.998,128.871,178226.68337202,0
+RGA.US,D,20190327,000000,129,129.736,128.332,128.774,207128.5279256,0
+RGA.US,D,20190328,000000,128.861,129.481,128.156,129.078,176863.88847448,0
+RGA.US,D,20190329,000000,129.943,130.491,129.098,129.962,372082.72975062,0
+RGA.US,D,20190401,000000,131.346,132.622,130.954,132.495,264138.78113951,0
+RGA.US,D,20190402,000000,132.514,132.514,130.728,131.425,368292.77473286,0
+RGA.US,D,20190403,000000,132.514,132.514,130.531,130.855,768222.15059621,0
+RGA.US,D,20190404,000000,131.592,132.868,131.405,132.691,263485.90256751,0
+RGA.US,D,20190405,000000,132.711,133.937,132.397,133.212,345157.85447666,0
+RGA.US,D,20190408,000000,133.418,134.321,132.77,133.78,355961.41611958,0
+RGA.US,D,20190409,000000,133.78,133.78,131.709,132.083,271862.30409023,0
+RGA.US,D,20190410,000000,132.308,134.242,131.935,133.85,290473.92678292,0
+RGA.US,D,20190411,000000,134.046,135.45,134.046,135.086,278287.19961617,0
+RGA.US,D,20190412,000000,136.402,136.952,135.528,136.265,195854.4048158,0
+RGA.US,D,20190415,000000,136.039,137.247,135.764,136.166,186051.04092279,0
+RGA.US,D,20190416,000000,136.166,137.856,136.166,137.856,200517.24116928,0
+RGA.US,D,20190417,000000,137.826,138.514,137.561,137.846,264816.10446303,0
+RGA.US,D,20190418,000000,138.228,139.259,137.305,138.788,344243.21335708,0
+RGA.US,D,20190422,000000,137.963,138.661,137.561,138.415,343677.92847805,0
+RGA.US,D,20190423,000000,138.542,139.544,137.266,137.59,504071.14708094,0
+RGA.US,D,20190424,000000,137.05,137.305,136.206,136.579,252523.45003967,0
+RGA.US,D,20190425,000000,135.814,136.579,134.919,135.675,236855.38284317,0
+RGA.US,D,20190426,000000,135.49,137.679,135.343,137.679,121570.87905523,0
+RGA.US,D,20190429,000000,138.208,138.945,137.944,138.287,377555.29849837,0
+RGA.US,D,20190430,000000,138.317,139.74,134.861,138.709,495930.02629165,0
+RGA.US,D,20190501,000000,138.514,139.318,136.245,136.245,304871.8854314,0
+RGA.US,D,20190502,000000,136.903,138.995,136.166,136.805,203216.34915022,0
+RGA.US,D,20190503,000000,137.158,138.228,135.931,137.924,144364.5913214,0
+RGA.US,D,20190506,000000,136.314,138.12,135.832,137.443,249735.72983445,0
+RGA.US,D,20190507,000000,136.569,138.444,135.667,135.999,247931.91087814,0
+RGA.US,D,20190508,000000,135.637,136.412,134.959,135.126,261209.4850817,0
+RGA.US,D,20190509,000000,132.956,135.273,131.797,134.547,194764.57631029,0
+RGA.US,D,20190510,000000,133.947,136.824,133.496,136.422,318826.78295849,0
+RGA.US,D,20190513,000000,133.919,134.438,132.25,132.593,281961.04206418,0
+RGA.US,D,20190514,000000,132.779,135.204,132.741,134.361,352925.17427386,0
+RGA.US,D,20190515,000000,133.222,135.901,133.182,135.558,260436.41981472,0
+RGA.US,D,20190516,000000,136.432,139.033,135.804,138.523,368884.54142604,0
+RGA.US,D,20190517,000000,137.335,140.035,137.168,139.161,350693.57216585,0
+RGA.US,D,20190520,000000,138.641,140.035,137.796,139.829,355074.27534547,0
+RGA.US,D,20190521,000000,140.074,141.184,139.475,140.231,206234.25743229,0
+RGA.US,D,20190522,000000,139.77,140.045,138.395,139.407,207228.34399433,0
+RGA.US,D,20190523,000000,138.218,138.474,136.068,137.109,209420.22338111,0
+RGA.US,D,20190524,000000,138.15,138.818,136.962,138.601,143071.05655317,0
+RGA.US,D,20190528,000000,138.719,139.092,136.402,136.756,336072.5551597,0
+RGA.US,D,20190529,000000,136.235,137.413,135.744,137.129,203852.9312212,0
+RGA.US,D,20190530,000000,137.05,138.641,135.568,136.333,196824.04662632,0
+RGA.US,D,20190531,000000,135.273,136.933,133.987,136.078,377819.09810858,0
+RGA.US,D,20190603,000000,136.285,137.62,135.204,137.561,348043.35368797,0
+RGA.US,D,20190604,000000,138.788,138.788,136.599,138.071,367149.98259904,0
+RGA.US,D,20190605,000000,137.914,139.004,136.442,138.631,398608.34074966,0
+RGA.US,D,20190606,000000,138.307,139.073,136.981,138.719,375234.06563477,0
+RGA.US,D,20190607,000000,138.866,139.701,138.258,139.004,262674.1331106,0
+RGA.US,D,20190610,000000,139.77,140.045,138.425,138.699,154807.59287932,0
+RGA.US,D,20190611,000000,139.652,139.652,137.875,138.729,222382.05287747,0
+RGA.US,D,20190612,000000,138.857,138.857,137.384,138.857,338005.72759283,0
+RGA.US,D,20190613,000000,139.426,139.701,138.317,139.485,375972.5008371,0
+RGA.US,D,20190614,000000,139.711,141.272,138.838,141.046,233414.78406596,0
+RGA.US,D,20190617,000000,141.331,141.656,139.583,139.77,190435.81822766,0
+RGA.US,D,20190618,000000,139.711,142.451,138.228,140.683,348540.39696898,0
+RGA.US,D,20190619,000000,141.409,142.518,140.015,140.477,288254.54705067,0
+RGA.US,D,20190620,000000,141.419,142.872,139.407,142.725,276439.58381338,0
+RGA.US,D,20190621,000000,142.137,143.019,139.77,140.006,443816.87163334,0
+RGA.US,D,20190624,000000,140.064,141.262,139.377,139.603,253195.68070662,0
+RGA.US,D,20190625,000000,140.163,140.908,139.279,139.348,484231.1756241,0
+RGA.US,D,20190626,000000,140.143,140.143,137.561,137.561,498285.88921992,0
+RGA.US,D,20190627,000000,137.649,142.274,137.649,142.037,438401.34063915,0
+RGA.US,D,20190628,000000,142.852,144.277,142.067,143.403,460763.19562836,0
+RGA.US,D,20190701,000000,145.219,145.877,143.119,144.434,346305.73926704,0
+RGA.US,D,20190702,000000,144.502,144.522,142.618,143.834,251102.59885726,0
+RGA.US,D,20190703,000000,144.315,145.287,143.256,145.17,124818.97541418,0
+RGA.US,D,20190705,000000,145.15,145.827,143.59,145.827,185410.38472655,0
+RGA.US,D,20190708,000000,145.445,145.847,143.677,144.758,233122.46557897,0
+RGA.US,D,20190709,000000,144.305,145.926,143.904,145.69,237464.46456868,0
+RGA.US,D,20190710,000000,145.69,146.632,145.12,145.484,206182.3123353,0
+RGA.US,D,20190711,000000,146.103,146.191,144.168,145.189,178471.13088727,0
+RGA.US,D,20190712,000000,145.651,147.113,145.249,146.859,175948.22882358,0
+RGA.US,D,20190715,000000,147.437,147.437,145.74,146.034,163657.61146285,0
+RGA.US,D,20190716,000000,146.378,146.692,145.827,146.298,192027.78267076,0
+RGA.US,D,20190717,000000,145.68,145.72,144.071,144.434,179758.55446761,0
+RGA.US,D,20190718,000000,144.826,145.503,144.198,145.406,305572.63497514,0
+RGA.US,D,20190719,000000,146.014,146.298,143.747,143.844,235621.94142245,0
+RGA.US,D,20190722,000000,144.12,145.15,143.295,144.444,267447.98937726,0
+RGA.US,D,20190723,000000,144.865,146.044,144.434,145.71,272913.42840583,0
+RGA.US,D,20190724,000000,145.837,146.751,144.679,145.965,176740.64618553,0
+RGA.US,D,20190725,000000,145.307,147.143,145.307,146.368,370540.67334189,0
+RGA.US,D,20190726,000000,146.642,149.922,146.24,149.804,358835.71148644,0
+RGA.US,D,20190729,000000,149.696,150.236,145.425,146.908,455886.46769903,0
+RGA.US,D,20190730,000000,139.348,146.083,134.056,141.194,780090.07746181,0
+RGA.US,D,20190731,000000,141.056,144.472,140.614,143.305,450627.79052712,0
+RGA.US,D,20190801,000000,143.109,143.109,139.456,139.849,430447.62961155,0
+RGA.US,D,20190802,000000,139.004,139.849,137.532,139.132,213425.08850603,0
+RGA.US,D,20190805,000000,137.021,137.512,134.468,135.49,422383.9172021,0
+RGA.US,D,20190806,000000,135.911,137.08,134.271,136.824,378388.45711287,0
+RGA.US,D,20190807,000000,134.704,136.471,133.456,135.764,385797.2538877,0
+RGA.US,D,20190808,000000,137.217,139.122,137.05,138.434,490621.44108538,0
+RGA.US,D,20190809,000000,137.709,137.944,137.06,137.08,235597.49667092,0
+RGA.US,D,20190812,000000,136.009,137.247,135.587,136.196,291020.8780983,0
+RGA.US,D,20190813,000000,135.715,138.317,135.715,136.55,424170.42112609,0
+RGA.US,D,20190814,000000,134.046,135.577,133.309,133.446,312108.55041425,0
+RGA.US,D,20190815,000000,134.104,135.067,133.222,134.39,368860.09667451,0
+RGA.US,D,20190816,000000,134.802,137.709,134.605,137.305,241465.25556833,0
+RGA.US,D,20190819,000000,138.955,139.092,136.707,137.953,358640.15347425,0
+RGA.US,D,20190820,000000,137.914,138.592,136.51,136.579,320820.04873913,0
+RGA.US,D,20190821,000000,137.433,138.601,136.569,137.679,320020.50165799,0
+RGA.US,D,20190822,000000,138.18,139.299,136.756,138.425,209491.52057306,0
+RGA.US,D,20190823,000000,137.718,140.035,135.675,135.999,315344.42439743,0
+RGA.US,D,20190826,000000,137.021,137.914,135.647,137.826,212522.66976221,0
+RGA.US,D,20190827,000000,138.091,138.729,135.882,137.443,418468.68283278,0
+RGA.US,D,20190828,000000,136.844,138.866,136.422,138.778,487762.42368821,0
+RGA.US,D,20190829,000000,139.976,140.594,139.407,140.074,329660.90054084,0
+RGA.US,D,20190830,000000,140.546,142.294,140.31,142.184,422518.36333549,0
+RGA.US,D,20190903,000000,141.419,141.576,139.22,140.634,484140.52633719,0
+RGA.US,D,20190904,000000,141.88,143.442,140.664,142.117,455485.16636149,0
+RGA.US,D,20190905,000000,142.214,145.189,142.057,143.196,455316.09016344,0
+RGA.US,D,20190906,000000,143.433,145.052,143.295,143.894,321286.53608074,0
+RGA.US,D,20190909,000000,144.758,146.269,143.413,146.112,397349.4360461,0
+RGA.US,D,20190910,000000,146.446,146.662,144.178,146.034,347782.60967169,0
+RGA.US,D,20190911,000000,146.564,147.103,144.659,147.093,248554.23351072,0
+RGA.US,D,20190912,000000,147.222,147.399,145.651,147.006,329432.7495266,0
+RGA.US,D,20190913,000000,147.761,148.684,146.535,147.399,551553.0398565,0
+RGA.US,D,20190916,000000,146.622,147.507,145.974,146.545,390430.55283309,0
+RGA.US,D,20190917,000000,146.436,146.879,145.611,146.761,322778.68445511,0
+RGA.US,D,20190918,000000,146.436,147.075,145.72,146.761,279276.19352164,0
+RGA.US,D,20190919,000000,146.918,147.761,145.837,146.004,234729.70799177,0
+RGA.US,D,20190920,000000,146.769,147.27,145.386,146.505,532419.92913126,0
+RGA.US,D,20190923,000000,145.425,147.861,145.425,147.212,266000.65638069,0
+RGA.US,D,20190924,000000,147.212,148.409,146.652,147.644,327045.31212761,0
+RGA.US,D,20190925,000000,147.889,149.421,147.732,148.616,413835.38388739,0
+RGA.US,D,20190926,000000,148.419,149.559,147.791,148.194,463527.48961336,0
+RGA.US,D,20190927,000000,148.743,149.941,147.861,148.165,252185.29764356,0
+RGA.US,D,20190930,000000,148.576,149.234,147.487,147.654,491252.93049979,0
+RGA.US,D,20191001,000000,148.322,149.097,144.973,145.003,204134.04586374,0
+RGA.US,D,20191002,000000,144.138,144.846,141.232,142.294,329924.70015104,0
+RGA.US,D,20191003,000000,141.616,142.705,140.741,142.294,276899.95996709,0
+RGA.US,D,20191004,000000,142.441,144.198,142.127,144.09,237572.42888791,0
+RGA.US,D,20191007,000000,143.51,144.001,142.638,142.695,272188.23411057,0
+RGA.US,D,20191008,000000,141.184,141.518,139.416,139.475,311669.56341811,0
+RGA.US,D,20191009,000000,140.781,141.174,140.055,140.28,135672.44509147,0
+RGA.US,D,20191010,000000,140.408,141.999,140.29,140.487,191282.21774923,0
+RGA.US,D,20191011,000000,142.598,144.021,141.37,142.892,406334.91929432,0
+RGA.US,D,20191014,000000,142.381,143.246,142.137,143.009,231723.00355414,0
+RGA.US,D,20191015,000000,143.166,145.13,142.999,144.404,180866.71653676,0
+RGA.US,D,20191016,000000,144.061,144.895,143.216,144.718,186715.12333923,0
+RGA.US,D,20191017,000000,145.416,145.788,143.53,144.444,203667.55852212,0
+RGA.US,D,20191018,000000,144.129,145.66,143.814,144.728,116310.16482069,0
+RGA.US,D,20191021,000000,146.074,146.751,145.18,146.279,186941.23729084,0
+RGA.US,D,20191022,000000,146.132,147.644,145.072,145.474,184998.89807589,0
+RGA.US,D,20191023,000000,145.209,146.525,144.345,144.659,158110.6899292,0
+RGA.US,D,20191024,000000,145.082,145.611,144.138,144.826,160105.99277248,0
+RGA.US,D,20191025,000000,144.718,145.297,144.021,145.18,240877.56300042,0
+RGA.US,D,20191028,000000,145.759,147.918,145.69,147.143,321427.09340201,0
+RGA.US,D,20191029,000000,146.789,149.98,146.789,149.853,379165.59650511,0
+RGA.US,D,20191030,000000,149.519,151.189,148.233,150.599,341528.82740644,0
+RGA.US,D,20191031,000000,149.392,152.111,147.565,150.02,597426.67168793,0
+RGA.US,D,20191101,000000,151.384,152.602,150.815,152.18,317098.33531938,0
+RGA.US,D,20191104,000000,153.496,154.173,152.415,153.997,398516.67293144,0
+RGA.US,D,20191105,000000,154.321,156.137,151.532,152.533,471172.58565295,0
+RGA.US,D,20191106,000000,152.19,155.871,151.885,155.096,410292.93197883,0
+RGA.US,D,20191107,000000,155.43,156.304,154.468,155.43,218385.33600307,0
+RGA.US,D,20191108,000000,155.086,155.804,154.498,155.734,167550.43814327,0
+RGA.US,D,20191111,000000,154.802,155.931,154.762,155.851,182198.9554949,0
+RGA.US,D,20191112,000000,156.008,156.185,154.772,155.016,308556.93172387,0
+RGA.US,D,20191113,000000,154.007,154.762,152.936,154.144,218265.14930807,0
+RGA.US,D,20191114,000000,154.104,154.183,153.132,153.78,216135.40033141,0
+RGA.US,D,20191115,000000,153.78,154.665,152.651,153.064,340856.59673949,0
+RGA.US,D,20191118,000000,152.386,152.955,151.08,151.434,360935.92305502,0
+RGA.US,D,20191119,000000,152.16,153.593,151.65,151.984,275343.64411999,0
+RGA.US,D,20191120,000000,151.463,152.141,150.413,151.64,356950.41002505,0
+RGA.US,D,20191121,000000,152.091,152.376,150.579,152.013,279027.67188113,0
+RGA.US,D,20191122,000000,152.082,153.506,151.179,153.034,348116.68794254,0
+RGA.US,D,20191125,000000,152.504,153.997,152.141,152.494,327697.17216829,0
+RGA.US,D,20191126,000000,152.396,153.309,151.758,153.24,414655.3015948,0
+RGA.US,D,20191127,000000,153.917,155.901,153.034,155.136,252379.83712446,0
+RGA.US,D,20191129,000000,154.979,155.43,153.378,153.427,113040.67930416,0
+RGA.US,D,20191202,000000,153.849,154.762,152.062,152.219,360789.25454586,0
+RGA.US,D,20191203,000000,151.002,151.267,148.783,149.48,255148.20523471,0
+RGA.US,D,20191204,000000,149.755,151.434,148.901,150.207,446859.22466695,0
+RGA.US,D,20191205,000000,150.688,151.964,150.688,151.551,268776.15421015,0
+RGA.US,D,20191206,000000,152.808,153.397,151.65,152.023,259631.78007701,0
+RGA.US,D,20191209,000000,151.748,152.739,151.571,152.475,187768.28471745,0
+RGA.US,D,20191210,000000,152.671,152.671,151.541,152.013,172753.09609294,0
+RGA.US,D,20191211,000000,151.551,152.465,150.736,151.974,211986.92229128,0
+RGA.US,D,20191212,000000,151.984,153.712,151.443,153.269,313250.32401675,0
+RGA.US,D,20191213,000000,152.818,154.036,151.875,152.71,276208.3772052,0
+RGA.US,D,20191216,000000,153.358,153.917,152.592,153.201,349613.92897348,0
+RGA.US,D,20191217,000000,152.818,155.283,152.818,155.243,352307.94429785,0
+RGA.US,D,20191218,000000,155.537,155.537,153.378,153.535,446122.82652725,0
+RGA.US,D,20191219,000000,153.436,153.593,151.895,152.249,252953.27025399,0
+RGA.US,D,20191220,000000,153.26,154.134,151.994,152.278,705387.93533137,0
+RGA.US,D,20191223,000000,152.789,152.789,150.098,151.042,307205.34067077,0
+RGA.US,D,20191224,000000,151.09,151.11,150,150.04,85543.38943198,0
+RGA.US,D,20191226,000000,150.138,151.189,149.706,150.452,193139.00033385,0
+RGA.US,D,20191227,000000,150.619,150.727,149.765,150.226,192475.93644873,0
+RGA.US,D,20191230,000000,150.55,150.756,149.863,150.354,202088.8349861,0
+RGA.US,D,20191231,000000,150.207,151.827,150.207,151.208,373445.52464816,0
+RGA.US,D,20200102,000000,152.327,152.71,150.432,152.681,265098.23763688,0
+RGA.US,D,20200103,000000,151.07,151.63,150.147,150.884,223562.53066989,0
+RGA.US,D,20200106,000000,149.823,151.179,148.891,149.304,302986.58397001,0
+RGA.US,D,20200107,000000,148.469,148.773,146.799,147.585,434062.39724338,0
+RGA.US,D,20200108,000000,147.801,148.233,146.24,146.417,410510.89767993,0
+RGA.US,D,20200109,000000,146.908,147.27,145.778,146.407,294838.33346152,0
+RGA.US,D,20200110,000000,146.318,146.662,144.522,144.806,262569.22438531,0
+RGA.US,D,20200113,000000,144.973,146.054,144.659,145.897,274515.57816205,0
+RGA.US,D,20200114,000000,145.464,146.976,144.659,145.867,333142.24057058,0
+RGA.US,D,20200115,000000,145.12,147.546,145.12,145.887,416609.86318552,0
+RGA.US,D,20200116,000000,146.702,148.302,146.525,147.998,444443.26839118,0
+RGA.US,D,20200117,000000,148.252,149.097,148.018,148.93,287743.24433127,0
+RGA.US,D,20200121,000000,147.732,148.783,145.945,146.083,634708.99188948,0
+RGA.US,D,20200122,000000,146.682,146.888,144.973,145.484,352641.00403738,0
+RGA.US,D,20200123,000000,144.414,145.66,141.842,144.915,581433.69300241,0
+RGA.US,D,20200124,000000,144.856,144.953,143.256,143.913,360561.10353162,0
+RGA.US,D,20200127,000000,141.399,142.087,139.79,141.046,576742.33777215,0
+RGA.US,D,20200128,000000,143.403,144.787,141.656,143.305,609916.92118612,0
+RGA.US,D,20200129,000000,133.212,139.554,133.212,135.577,1508062.92614,0
+RGA.US,D,20200130,000000,134.428,136.422,133.987,136.138,733385.32407851,0
+RGA.US,D,20200131,000000,135.371,136.343,133.309,133.585,851849.68262738,0
+RGA.US,D,20200203,000000,134.204,136.471,133.957,135.273,656304.9113309,0
+RGA.US,D,20200204,000000,137.875,139.475,136.884,138.238,950894.72315192,0
+RGA.US,D,20200205,000000,139.23,143.53,139.23,142.568,625010.53672177,0
+RGA.US,D,20200206,000000,143.059,144.188,142.332,142.952,698678.86956894,0
+RGA.US,D,20200207,000000,142.166,143.894,141.783,143.089,475959.68282668,0
+RGA.US,D,20200210,000000,142.461,143.049,141.783,142.194,251327.69427755,0
+RGA.US,D,20200211,000000,142.999,144.816,142.795,144.011,245535.30669734,0
+RGA.US,D,20200212,000000,145.101,145.287,142.234,142.401,224715.50811684,0
+RGA.US,D,20200213,000000,141.88,143.285,140.988,143.069,318090.3848188,0
+RGA.US,D,20200214,000000,143.619,143.717,142.381,143.677,269402.55096798,0
+RGA.US,D,20200218,000000,143.442,143.747,140.202,141.92,216499.01601035,0
+RGA.US,D,20200219,000000,142.441,142.705,141.174,141.419,216363.55134564,0
+RGA.US,D,20200220,000000,140.722,142.813,140.497,142.735,311924.19624649,0
+RGA.US,D,20200221,000000,142.184,143.059,140.84,141.312,422407.34342231,0
+RGA.US,D,20200224,000000,137.639,138.719,135.832,136.834,469553.12086438,0
+RGA.US,D,20200225,000000,136.952,137.679,130.795,130.795,711338.19526518,0
+RGA.US,D,20200226,000000,131.886,133.005,126.731,126.741,722929.0816135,0
+RGA.US,D,20200227,000000,124.65,125.819,119.741,119.761,996723.53960556,0
+RGA.US,D,20200228,000000,116.403,117.591,112.878,113.693,1514152.7248639,0
+RGA.US,D,20200302,000000,114.096,121.519,114.017,121.095,1161349.7743476,0
+RGA.US,D,20200303,000000,121.185,124.002,116.236,117.081,1145211.1456842,0
+RGA.US,D,20200304,000000,119.319,120.547,116.236,120.124,694306.31463983,0
+RGA.US,D,20200305,000000,116.393,116.393,112.663,113.261,735176.92065906,0
+RGA.US,D,20200306,000000,107.586,111.926,107.586,109.796,657512.88946878,0
+RGA.US,D,20200309,000000,101.293,104.268,91.8254,92.7385,873382.45312736,0
+RGA.US,D,20200310,000000,95.9922,96.7403,90.1239,96.7403,1313184.2743226,0
+RGA.US,D,20200311,000000,93.4728,94.0551,88.5461,90.1572,922693.62814206,0
+RGA.US,D,20200312,000000,81.9769,86.7857,76.8803,77.3742,1161577.9253618,0
+RGA.US,D,20200313,000000,84.4648,89.7096,77.2062,89.6722,1009649.7205059,0
+RGA.US,D,20200316,000000,77.1238,80.077,74.8322,74.8402,1272924.7870915,0
+RGA.US,D,20200317,000000,76.4425,79.0894,71.3282,77.3368,1360848.4842033,0
+RGA.US,D,20200318,000000,73.0994,74.8225,60.8277,67.2105,1454838.5538187,0
+RGA.US,D,20200319,000000,66.0451,66.5586,60.6412,65.7005,746048.7239,0
+RGA.US,D,20200320,000000,65.618,66.428,53.9149,56.5147,1691769.307979,0
+RGA.US,D,20200323,000000,55.7607,59.3001,51.6057,53.3749,1529373.6568136,0
+RGA.US,D,20200324,000000,57.5956,61.9648,55.7047,59.6074,1764497.5364238,0
+RGA.US,D,20200325,000000,60.9319,74.5888,58.9545,70.582,2170227.4481179,0
+RGA.US,D,20200326,000000,71.9987,74.8883,69.0415,73.6865,1870812.8534646,0
+RGA.US,D,20200327,000000,69.8751,75.4194,69.344,73.4617,885796.31277703,0
+RGA.US,D,20200330,000000,72.6978,81.4742,70.9414,80.9803,1040220.9378825,0
+RGA.US,D,20200331,000000,80.0486,81.595,76.6309,78.3903,1274675.6424195,0
+RGA.US,D,20200401,000000,74.0301,76.9835,72.688,75.4911,738981.13511521,0
+RGA.US,D,20200402,000000,74.2912,78.5769,72.8196,75.9133,807918.39001091,0
+RGA.US,D,20200403,000000,74.7664,76.1548,72.0832,73.1269,1068741.8517248,0
+RGA.US,D,20200406,000000,77.6255,83.5899,77.1699,83.1138,1384686.1910659,0
+RGA.US,D,20200407,000000,88.0425,96.4065,87.3356,91.9923,1742630.687653,0
+RGA.US,D,20200408,000000,92.6079,98.1512,92.114,96.9729,1011114.3685349,0
+RGA.US,D,20200409,000000,99.5354,106.801,99.5354,104.336,972250.26920333,0
+RGA.US,D,20200413,000000,104.102,104.102,97.837,101.47,1088961.7353616,0
+RGA.US,D,20200414,000000,104.592,104.592,96.7992,99.6924,594040.05507034,0
+RGA.US,D,20200415,000000,95.353,95.7467,90.9594,91.0988,767058.98783613,0
+RGA.US,D,20200416,000000,90.9025,92.0306,87.3719,89.4308,601011.90191165,0
+RGA.US,D,20200417,000000,94.1473,95.3618,91.7596,93.0732,691174.33085064,0
+RGA.US,D,20200420,000000,90.3064,92.4125,89.0312,91.5171,842673.73402351,0
+RGA.US,D,20200421,000000,88.3783,91.2186,86.9428,89.6634,1081389.9735766,0
+RGA.US,D,20200422,000000,91.6674,92.9525,90.0169,92.1513,718847.82664006,0
+RGA.US,D,20200423,000000,93.464,94.5243,90.7444,90.9397,674515.23268605,0
+RGA.US,D,20200424,000000,92.2819,94.8012,90.7061,94.3634,571529.49450935,0
+RGA.US,D,20200427,000000,95.297,98.8189,95.297,98.1609,450110.37661983,0
+RGA.US,D,20200428,000000,101.872,103.581,99.3396,100.095,421982.61586455,0
+RGA.US,D,20200429,000000,104.111,105.308,101.814,103.434,495099.9232711,0
+RGA.US,D,20200430,000000,100.9,101.794,97.4609,97.5394,497944.68122987,0
+RGA.US,D,20200501,000000,94.7129,95.8478,92.0668,93.2028,467488.5578918,0
+RGA.US,D,20200504,000000,91.3511,94.3437,89.6959,94.0747,471816.29744311,0
+RGA.US,D,20200505,000000,96.1659,97.403,93.0458,93.1675,515889.16591219,0
+RGA.US,D,20200506,000000,88.1554,88.3783,81.2886,81.3161,1092180.2943125,0
+RGA.US,D,20200507,000000,82.125,89.1411,82.125,85.7862,757285.1613512,0
+RGA.US,D,20200508,000000,88.0788,88.6659,85.4063,88.5166,517136.86677129,0
+RGA.US,D,20200511,000000,87.2875,87.9315,84.7956,85.7234,698767.48179323,0
+RGA.US,D,20200512,000000,85.9826,86.5658,82.3872,82.6012,535805.52721753,0
+RGA.US,D,20200513,000000,81.8659,81.972,75.8366,76.2097,634848.53067945,0
+RGA.US,D,20200514,000000,74.3383,80.0113,71.7475,79.6029,872819.20531096,0
+RGA.US,D,20200515,000000,78.5769,80.784,76.7223,77.2446,1464933.2176674,0
+RGA.US,D,20200518,000000,80.5425,85.3307,80.5425,84.1192,567116.1983277,0
+RGA.US,D,20200519,000000,83.7844,84.6984,79.8895,80.0014,557729.41374191,0
+RGA.US,D,20200520,000000,81.5056,84.2252,81.3357,83.4122,415547.53502548,0
+RGA.US,D,20200521,000000,82.6985,85.7617,82.6985,84.9723,521811.92550054,0
+RGA.US,D,20200522,000000,84.9331,84.9331,81.8149,84.5404,427487.77761435,0
+RGA.US,D,20200526,000000,89.0763,90.0051,88.1554,88.6522,606242.06020679,0
+RGA.US,D,20200527,000000,93.9343,94.5342,90.2977,90.9162,617296.18055286,0
+RGA.US,D,20200528,000000,91.9873,91.9873,86.9242,87.2914,626412.03580923,0
+RGA.US,D,20200529,000000,85.8834,86.9389,84.3135,85.2444,793890.15822924,0
+RGA.US,D,20200601,000000,86.0043,87.4318,85.045,86.0985,482871.4363205,0
+RGA.US,D,20200602,000000,86.5305,89.1117,85.5339,88.551,544989.62407191,0
+RGA.US,D,20200603,000000,83.4702,84.885,79.9366,81.5714,5126090.8766999,0
+RGA.US,D,20200604,000000,81.1855,91.5702,80.5749,91.3599,3827682.436143,0
+RGA.US,D,20200605,000000,95.8969,100.655,93.8106,94.0157,2053971.2654568,0
+RGA.US,D,20200608,000000,96.7501,98.5439,95.297,96.7403,834566.22476757,0
+RGA.US,D,20200609,000000,93.624,95.2391,91.9088,92.1847,716751.68919675,0
+RGA.US,D,20200610,000000,91.5004,91.8195,86.719,87.0744,694267.61044992,0
+RGA.US,D,20200611,000000,81.6646,83.5909,78.6083,78.7349,644307.63098848,0
+RGA.US,D,20200612,000000,83.0745,83.3444,79.4095,82.6406,652995.70309315,0
+RGA.US,D,20200615,000000,78.5749,82.5581,78.303,82.294,595426.2761881,0
+RGA.US,D,20200616,000000,86.719,87.2157,81.5714,82.4255,626464.99943752,0
+RGA.US,D,20200617,000000,82.5748,83.1305,79.0344,79.1375,643025.3000647,0
+RGA.US,D,20200618,000000,78.0202,81.1109,77.4939,79.7197,474182.34568451,0
+RGA.US,D,20200619,000000,80.9313,81.3357,77.5607,78.8381,1032947.6057723,0
+RGA.US,D,20200622,000000,77.9731,78.4984,76.1606,78.3491,657317.33145659,0
+RGA.US,D,20200623,000000,80.3971,80.9696,75.71,75.8896,967745.30520346,0
+RGA.US,D,20200624,000000,75.1454,75.1454,71.4706,71.9792,1645153.16682,0
+RGA.US,D,20200625,000000,71.3891,73.2672,70.4486,73.172,1319990.1005599,0
+RGA.US,D,20200626,000000,71.7081,72.7891,69.6042,70.4299,2241521.5844731,0
+RGA.US,D,20200629,000000,71.2948,72.2237,69.8575,71.4725,652690.14369907,0
+RGA.US,D,20200630,000000,71.1347,74.3679,70.7037,73.6816,816212.29049722,0
+RGA.US,D,20200701,000000,73.4832,74.1126,70.4299,70.9472,698185.90041319,0
+RGA.US,D,20200702,000000,72.8716,74.037,70.6841,70.9375,2177084.2009208,0
+RGA.US,D,20200706,000000,72.8441,74.6997,69.6877,71.6041,725803.37698037,0
+RGA.US,D,20200707,000000,70.4681,70.909,67.0878,67.0878,883325.35581033,0
+RGA.US,D,20200708,000000,67.2183,69.5461,66.4487,67.7907,862948.61835125,0
+RGA.US,D,20200709,000000,67.1418,67.1418,62.9269,63.461,805053.26142586,0
+RGA.US,D,20200710,000000,63.4894,66.9453,63.3795,66.0431,926882.84743474,0
+RGA.US,D,20200713,000000,66.804,67.6504,65.3294,66.6538,1025516.4013086,0
+RGA.US,D,20200714,000000,66.5322,68.2325,65.7526,68.158,988691.40166683,0
+RGA.US,D,20200715,000000,69.773,73.9427,69.7358,73.4273,1051334.1330447,0
+RGA.US,D,20200716,000000,73.6148,79.0157,73.0631,78.6584,2254420.265028,0
+RGA.US,D,20200717,000000,79.6363,80.0388,77.1101,79.326,1196011.4134793,0
+RGA.US,D,20200720,000000,78.9038,79.4006,77.6068,79.1571,1165069.4507047,0
+RGA.US,D,20200721,000000,79.5125,82.5748,79.3819,81.5242,923149.93017054,0
+RGA.US,D,20200722,000000,80.782,83.5144,80.3687,82.2566,892337.32087271,0
+RGA.US,D,20200723,000000,81.5144,83.4407,81.5144,83.2522,614788.55645888,0
+RGA.US,D,20200724,000000,83.534,84.4539,81.7412,81.9936,631119.6875405,0
+RGA.US,D,20200727,000000,81.2709,81.702,79.6363,80.134,905077.11054272,0
+RGA.US,D,20200728,000000,79.8326,81.5753,79.8061,80.941,983029.38609474,0
+RGA.US,D,20200729,000000,81.0265,82.7643,78.9833,82.7074,1614457.6886233,0
+RGA.US,D,20200730,000000,80.9038,80.9038,78.6033,79.1856,679427.60921135,0
+RGA.US,D,20200731,000000,79.2789,80.2469,78.0389,80.078,510716.04537061,0
+RGA.US,D,20200803,000000,80.4718,81.4486,79.2416,79.9179,526366.79753477,0
+RGA.US,D,20200804,000000,79.8611,80.8665,79.1375,79.589,620066.58572575,0
+RGA.US,D,20200805,000000,85.478,90.6383,84.7535,89.0861,1738673.6934998,0
+RGA.US,D,20200806,000000,88.2967,88.6335,83.2621,83.6656,952196.40617064,0
+RGA.US,D,20200807,000000,82.9607,86.5393,82.4629,86.39,545496.85266606,0
+RGA.US,D,20200810,000000,87.2157,88.9811,86.8211,88.8799,591800.30471183,0
+RGA.US,D,20200811,000000,91.1608,92.9182,89.9962,90.1838,2285611.7679746,0
+RGA.US,D,20200812,000000,92.0443,92.1376,88.4832,89.5456,769361.88713609,0
+RGA.US,D,20200813,000000,88.4017,89.6497,87.6546,89.3561,598846.50433903,0
+RGA.US,D,20200814,000000,88.4293,90.8995,88.1319,90.2555,321862.0062729,0
+RGA.US,D,20200817,000000,90.445,90.7474,89.087,89.252,1178479.433979,0
+RGA.US,D,20200818,000000,89.2246,89.6124,87.0371,87.2364,432012.09370918,0
+RGA.US,D,20200819,000000,87.4161,88.8358,86.7926,88.1642,423811.89810371,0
+RGA.US,D,20200820,000000,86.829,87.6546,86.234,87.0852,318482.51937451,0
+RGA.US,D,20200821,000000,86.7258,87.3876,85.421,85.5035,353029.06446784,0
+RGA.US,D,20200824,000000,85.7529,90.0179,85.637,89.9246,383219.35113308,0
+RGA.US,D,20200825,000000,90.8416,91.4297,88.23,88.8064,309561.20359904,0
+RGA.US,D,20200826,000000,89.197,89.4602,86.9143,87.095,358539.3188742,0
+RGA.US,D,20200827,000000,87.4073,89.8951,87.3503,88.9123,408364.85220226,0
+RGA.US,D,20200828,000000,89.9147,90.1701,87.7009,88.769,283664.02642046,0
+RGA.US,D,20200831,000000,88.9388,89.036,85.7882,86.7543,456203.23093756,0
+RGA.US,D,20200901,000000,85.6645,87.908,85.211,86.9438,337225.53260665,0
+RGA.US,D,20200902,000000,86.6974,88.608,86.2153,88.3429,308792.2124573,0
+RGA.US,D,20200903,000000,89.2894,92.1572,88.6796,89.4219,677968.05383902,0
+RGA.US,D,20200904,000000,91.5711,92.1768,89.148,91.3247,394154.30331547,0
+RGA.US,D,20200908,000000,91.5888,92.81,90.2653,91.7979,912319.88671345,0
+RGA.US,D,20200909,000000,92.2986,97.3539,92.1474,96.7207,1267318.7907417,0
+RGA.US,D,20200910,000000,97.4903,98.6027,96.7894,97.51,1246003.9859429,0
+RGA.US,D,20200911,000000,98.0627,98.0627,94.1433,96.4162,1119360.8209461,0
+RGA.US,D,20200914,000000,97.0407,100.478,96.9248,98.8584,646354.87892874,0
+RGA.US,D,20200915,000000,98.7992,98.7992,95.9538,96.7304,662104.42863032,0
+RGA.US,D,20200916,000000,97.3343,99.3494,96.1375,97.5002,843872.54537958,0
+RGA.US,D,20200917,000000,96.108,96.5458,94.4272,95.6681,810914.9091354,0
+RGA.US,D,20200918,000000,95.6396,96.5174,94.324,94.6657,938743.64458114,0
+RGA.US,D,20200921,000000,94.4272,95.1547,91.7036,94.3721,1257255.7013638,0
+RGA.US,D,20200922,000000,94.2495,95.4669,91.2775,91.6938,869741.20368138,0
+RGA.US,D,20200923,000000,91.9687,92.8003,87.2933,87.5212,513462.00579197,0
+RGA.US,D,20200924,000000,87.7567,89.5083,85.3818,87.3503,446885.7064811,0
+RGA.US,D,20200925,000000,86.3656,88.5413,86.073,87.7764,377761.04182372,0
+RGA.US,D,20200928,000000,89.5083,92.8484,89.5083,91.9962,526078.55317303,0
+RGA.US,D,20200929,000000,91.5151,91.793,88.5383,90.1602,436341.87032314,0
+RGA.US,D,20200930,000000,90.3969,91.6173,89.3757,90.0757,393566.61074754,0
+RGA.US,D,20201001,000000,90.5961,91.9019,89.8342,91.6664,347592.14431607,0
+RGA.US,D,20201002,000000,90.1091,94.3486,89.9815,93.8135,333677.98804151,0
+RGA.US,D,20201005,000000,95.4866,97.0603,94.9338,96.3868,437241.233473,0
+RGA.US,D,20201006,000000,97.4227,97.9449,93.9647,94.5047,379938.6617721,0
+RGA.US,D,20201007,000000,96.5174,98.0136,95.1056,96.2818,413961.68177027,0
+RGA.US,D,20201008,000000,97.8075,99.3494,96.7992,98.8486,329256.54360935,0
+RGA.US,D,20201009,000000,99.6139,100.694,98.2297,99.9966,488614.93439766,0
+RGA.US,D,20201012,000000,100.145,102.736,99.7123,102.019,430782.72641372,0
+RGA.US,D,20201013,000000,100.792,101.401,97.3931,98.0921,584099.18944999,0
+RGA.US,D,20201014,000000,97.9351,99.4867,96.8856,97.3048,461940.61782683,0
+RGA.US,D,20201015,000000,96.4595,98.5439,95.6976,97.8272,280887.51005969,0
+RGA.US,D,20201016,000000,97.729,99.3396,97.081,99.0342,471364.0695399,0
+RGA.US,D,20201019,000000,99.6825,101.42,98.2198,98.6617,435607.50924604,0
+RGA.US,D,20201020,000000,99.928,101.126,98.6322,98.809,407523.54533726,0
+RGA.US,D,20201021,000000,98.5536,100.046,98.2591,99.1232,570401.98034523,0
+RGA.US,D,20201022,000000,99.0639,103.571,99.0639,103.167,523308.14800015,0
+RGA.US,D,20201023,000000,103.982,104.149,101.175,102.481,828053.73554868,0
+RGA.US,D,20201026,000000,101.234,101.234,97.9645,98.3966,411842.11810676,0
+RGA.US,D,20201027,000000,97.8173,98.5242,94.4006,94.5145,373457.74702393,0
+RGA.US,D,20201028,000000,92.2613,93.6348,89.9344,90.3124,382406.56314486,0
+RGA.US,D,20201029,000000,89.366,94.7129,88.0042,94.5243,734546.44977597,0
+RGA.US,D,20201030,000000,93.8597,95.6495,93.1518,95.5925,470738.69131338,0
+RGA.US,D,20201102,000000,97.4609,98.7107,96.1954,96.9916,403764.14625891,0
+RGA.US,D,20201103,000000,99.437,100.311,97.6994,98.3966,443357.51401093,0
+RGA.US,D,20201104,000000,95.8125,99.2902,94.1071,96.3868,382950.4588663,0
+RGA.US,D,20201105,000000,97.295,101.018,97.0407,100.606,538375.28172165,0
+RGA.US,D,20201106,000000,102.579,105.131,100.095,101.087,523702.3196185,0
+RGA.US,D,20201109,000000,111.357,122.952,111.357,119.976,1419202.1802199,0
+RGA.US,D,20201110,000000,119.996,120.595,109.943,111.661,740542.5436189,0
+RGA.US,D,20201111,000000,110.227,110.709,104.994,105.849,1106527.3263952,0
+RGA.US,D,20201112,000000,105.25,106.075,102.52,105.278,851743.75537077,0
+RGA.US,D,20201113,000000,106.595,109.001,105.387,108.116,526873.00759761,0
+RGA.US,D,20201116,000000,112.339,112.466,109.295,110.542,751366.4758881,0
+RGA.US,D,20201117,000000,108.577,113.015,108.313,112.81,384744.09250949,0
+RGA.US,D,20201118,000000,112.691,115.568,111.828,112.005,455916.00510712,0
+RGA.US,D,20201119,000000,110.768,111.995,107.911,111.818,258315.83761988,0
+RGA.US,D,20201120,000000,110.758,111.965,108.971,109.363,340526.59259389,0
+RGA.US,D,20201123,000000,110.021,114.665,109.943,114.017,461857.09825913,0
+RGA.US,D,20201124,000000,117.081,120.89,114.793,118.778,561050.84435544,0
+RGA.US,D,20201125,000000,117.218,118.416,114.292,115.509,539414.18366148,0
+RGA.US,D,20201127,000000,114.823,116.306,113.556,114.469,157099.28833484,0
+RGA.US,D,20201130,000000,113.575,114.567,109.609,109.756,725556.89240249,0
+RGA.US,D,20201201,000000,112.269,115.638,111.562,115.509,626046.38306765,0
+RGA.US,D,20201202,000000,114.92,116.296,114.312,115.362,536520.53619965,0
+RGA.US,D,20201203,000000,114.606,115.304,113.015,113.772,346880.19092788,0
+RGA.US,D,20201204,000000,115.461,118.259,115.107,118.249,359301.18029675,0
+RGA.US,D,20201207,000000,117.111,117.111,112.977,113.791,252803.5461509,0
+RGA.US,D,20201208,000000,112.544,115.401,112.544,114.656,301668.60445026,0
+RGA.US,D,20201209,000000,116.403,116.884,114.213,115.028,358552.55978128,0
+RGA.US,D,20201210,000000,113.477,116.53,113.301,116.296,296731.78317344,0
+RGA.US,D,20201211,000000,114.419,115.185,112.721,113.232,371061.14284312,0
+RGA.US,D,20201214,000000,115.431,115.431,111.454,111.995,466844.84610163,0
+RGA.US,D,20201215,000000,112.967,115.156,110.963,115.137,378762.25810494,0
+RGA.US,D,20201216,000000,115.912,115.912,112.996,115.333,433085.62571368,0
+RGA.US,D,20201217,000000,112.849,113.899,110.472,112.152,661166.36129052,0
+RGA.US,D,20201218,000000,113.192,113.32,108.068,108.981,876126.37648608,0
+RGA.US,D,20201221,000000,108.42,108.42,104.602,107.812,374028.12455952,0
+RGA.US,D,20201222,000000,107.605,108.706,106.025,106.242,288273.89914563,0
+RGA.US,D,20201223,000000,107.753,109.492,107.753,109.068,173054.58136176,0
+RGA.US,D,20201224,000000,108.991,108.991,106.516,108.136,146764.25109614,0
+RGA.US,D,20201228,000000,109.53,111.769,108.558,109.796,236291.11649545,0
+RGA.US,D,20201229,000000,109.991,110.208,108.686,109.707,229757.23811897,0
+RGA.US,D,20201230,000000,109.854,111.935,109.53,109.874,149343.17238208,0
+RGA.US,D,20201231,000000,109.658,111.111,109.295,110.345,230133.07617367,0
+RGA.US,D,20210104,000000,110.954,111.19,105.564,106.399,343291.90511021,0
+RGA.US,D,20210105,000000,106.614,108.597,106.084,107.4,282892.99821609,0
+RGA.US,D,20210106,000000,109.786,114.371,107.655,112.78,557267.00052557,0
+RGA.US,D,20210107,000000,114.489,114.606,111.828,111.896,479507.22739181,0
+RGA.US,D,20210108,000000,112.623,112.623,108.156,110.12,451180.85303038,0
+RGA.US,D,20210111,000000,108.539,111.376,108.539,109.422,369015.93196548,0
+RGA.US,D,20210112,000000,109.697,112.8,109.629,110.532,449512.49873878,0
+RGA.US,D,20210113,000000,110.139,111.19,108.096,108.186,469579.60267854,0
+RGA.US,D,20210114,000000,109.049,110.051,108.146,109.334,471081.93636604,0
+RGA.US,D,20210115,000000,108.019,108.607,105.642,105.996,430129.84784173,0
+RGA.US,D,20210119,000000,106.467,108.136,104.926,107.468,452950.04192205,0
+RGA.US,D,20210120,000000,107.665,109.422,106.595,106.85,506597.10473857,0
+RGA.US,D,20210121,000000,107.164,108.234,105.22,105.288,344041.54415699,0
+RGA.US,D,20210122,000000,103.845,105.427,102.491,104.906,434871.11110635,0
+RGA.US,D,20210125,000000,103.835,105.073,101.941,104.288,679864.55914487,0
+RGA.US,D,20210126,000000,104.63,105.269,102.186,102.806,455379.23910488,0
+RGA.US,D,20210127,000000,101.244,102.746,100.174,101.627,610674.70848341,0
+RGA.US,D,20210128,000000,103.09,106.447,102.569,105.682,542953.5799761,0
+RGA.US,D,20210129,000000,102.843,104.179,99.0155,100.016,1031131.5644403,0
+RGA.US,D,20210201,000000,100.91,101.185,99.0254,99.6338,549528.19960514,0
+RGA.US,D,20210202,000000,100.841,101.558,98.8584,99.054,766591.4819632,0
+RGA.US,D,20210203,000000,98.6813,101.499,98.5439,101.46,532260.01971503,0
+RGA.US,D,20210204,000000,101.99,107.361,101.99,107.361,658594.56972378,0
+RGA.US,D,20210205,000000,107.538,107.881,104.189,104.288,521311.82662557,0
+RGA.US,D,20210208,000000,105.112,106.89,104.032,106.88,372033.84024756,0
+RGA.US,D,20210209,000000,108.794,113.291,107.685,108.186,640666.3815425,0
+RGA.US,D,20210210,000000,108.156,108.156,105.151,106.546,642312.32814521,0
+RGA.US,D,20210211,000000,107.076,108.991,105.652,107.311,358568.8562823,0
+RGA.US,D,20210212,000000,106.614,108.009,106.457,107.586,339697.50810465,0
+RGA.US,D,20210216,000000,108.253,109.816,107.095,109.53,577584.66316846,0
+RGA.US,D,20210217,000000,109.01,113.595,109.01,113.212,493297.1228461,0
+RGA.US,D,20210218,000000,112.349,116.991,112.339,115.461,665071.41034671,0
+RGA.US,D,20210219,000000,115.892,119.024,115.685,118.239,540880.86875301,0
+RGA.US,D,20210222,000000,118.347,121.047,118.347,119.084,604839.54258802,0
+RGA.US,D,20210223,000000,120.694,120.694,117.238,119.555,364927.54727286,0
+RGA.US,D,20210224,000000,119.741,122.314,119.505,122.029,361305.64992183,0
+RGA.US,D,20210225,000000,123.453,123.453,119.565,119.603,503853.18137984,0
+RGA.US,D,20210226,000000,118.917,119.594,115.538,117.081,604996.39641031,0
+RGA.US,D,20210301,000000,120.487,122.01,119.408,120.624,367587.95106387,0
+RGA.US,D,20210302,000000,119.986,121.4,118.917,119.859,339136.29735089,0
+RGA.US,D,20210303,000000,119.928,122.608,119.761,119.976,291523.01403589,0
+RGA.US,D,20210304,000000,119.594,120.811,116.166,118.327,297168.73310695,0
+RGA.US,D,20210305,000000,120.771,121.342,115.991,120.163,770578.01352448,0
+RGA.US,D,20210308,000000,121.783,124.65,121.195,122.234,437048.73105474,0
+RGA.US,D,20210309,000000,120.841,123.059,118.416,121.519,370449.00552366,0
+RGA.US,D,20210310,000000,122.382,125.131,121.823,124.375,339898.15877343,0
+RGA.US,D,20210311,000000,123.845,125.652,122.117,123.58,321464.77906061,0
+RGA.US,D,20210312,000000,125.622,125.622,122.815,123.59,429196.8731585,0
+RGA.US,D,20210315,000000,123.924,128.567,123.57,128.263,321707.18951324,0
+RGA.US,D,20210316,000000,127.232,127.37,124.042,124.316,392816.97170076,0
+RGA.US,D,20210317,000000,125.101,125.101,122.833,123.501,428652.97743706,0
+RGA.US,D,20210318,000000,123.688,124.66,119.446,120.968,855610.10023705,0
+RGA.US,D,20210319,000000,121.057,122.324,119.054,120.399,1171509.6242004,0
+RGA.US,D,20210322,000000,119.398,119.398,117.228,118.386,659520.41468781,0
+RGA.US,D,20210323,000000,117.335,118.259,115.304,116.53,656188.79876115,0
+RGA.US,D,20210324,000000,118.21,120.34,117.836,118.013,303717.88945313,0
+RGA.US,D,20210325,000000,118.033,120.477,115.401,120.203,722025.64433837,0
+RGA.US,D,20210326,000000,120.928,123.727,120.624,123.501,426671.93403219,0
+RGA.US,D,20210329,000000,121.676,123.059,118.965,120.801,426543.59908668,0
+RGA.US,D,20210330,000000,121.586,124.257,121.234,122.981,294134.52832386,0
+RGA.US,D,20210331,000000,122.598,123.157,120.664,120.743,443453.25595441,0
+RGA.US,D,20210401,000000,120.036,122.186,120.036,122.068,374942.76567909,0
+RGA.US,D,20210405,000000,123.845,123.845,120.791,121.469,296047.33013071,0
+RGA.US,D,20210406,000000,121.352,123,120.467,122.952,283507.17259817,0
+RGA.US,D,20210407,000000,123.884,124.787,122.805,123.344,244930.29909707,0
+RGA.US,D,20210408,000000,122.5,123.324,121.155,122.628,268207.81373718,0
+RGA.US,D,20210409,000000,123.236,123.904,122.058,123.708,270201.07951781,0
+RGA.US,D,20210412,000000,124.277,126.162,123.796,124.964,363355.95345603,0
+RGA.US,D,20210413,000000,123.963,126.761,123.59,126.231,386586.61565571,0
+RGA.US,D,20210414,000000,126.624,129.255,126.624,127.625,487193.06468394,0
+RGA.US,D,20210415,000000,127.448,127.448,125.298,125.995,389838.78613991,0
+RGA.US,D,20210416,000000,127.428,127.792,125.691,126.515,334088.45616088,0
+RGA.US,D,20210419,000000,127.114,127.87,125.308,125.936,418419.79332972,0
+RGA.US,D,20210420,000000,125.072,125.386,121.96,122.205,321036.99590892,0
+RGA.US,D,20210421,000000,121.586,126.113,121.41,126.044,308569.15409962,0
+RGA.US,D,20210422,000000,125.74,125.809,123.551,124.424,287331.75768058,0
+RGA.US,D,20210423,000000,124.513,125.662,123.805,124.149,329127.19013253,0
+RGA.US,D,20210426,000000,124.817,126.221,124.051,124.562,412444.07011306,0
+RGA.US,D,20210427,000000,124.709,126.083,124.169,125.445,339455.09765203,0
+RGA.US,D,20210428,000000,126.407,126.8,125.809,126.26,243249.7224297,0
+RGA.US,D,20210429,000000,127.046,127.792,125.995,127.281,187192.81452528,0
+RGA.US,D,20210430,000000,126.594,127.576,124.787,125.042,314202.65079493,0
+RGA.US,D,20210503,000000,126.437,127.537,125.288,125.543,282107.71057333,0
+RGA.US,D,20210504,000000,125.465,126.231,123.933,124.002,457074.07521065,0
+RGA.US,D,20210505,000000,124.129,126.692,124.129,126.486,345949.25330728,0
+RGA.US,D,20210506,000000,127.684,129.128,126.584,128.784,507012.6655145,0
+RGA.US,D,20210507,000000,123.875,126.123,118.778,120.948,990023.64062496,0
+RGA.US,D,20210510,000000,120.998,125.181,120.998,122.618,563319.11359074,0
+RGA.US,D,20210511,000000,122.117,123.521,121.272,121.753,500709.99374619,0
+RGA.US,D,20210512,000000,122.815,124.012,121.439,121.606,452825.78110178,0
+RGA.US,D,20210513,000000,120.556,123.334,120.556,122.509,437677.16487521,0
+RGA.US,D,20210514,000000,122.735,124.179,122.019,122.666,743462.67289487,0
+RGA.US,D,20210517,000000,122.401,123.324,121.243,122.509,937360.47905733,0
+RGA.US,D,20210518,000000,122.411,123.226,121.567,121.616,388504.51011914,0
+RGA.US,D,20210519,000000,119.967,120.704,118.307,120.153,292877.66068292,0
+RGA.US,D,20210520,000000,119.751,120.271,118.377,119.27,383686.857006,0
+RGA.US,D,20210521,000000,119.78,120.203,118.416,118.75,454063.29664776,0
+RGA.US,D,20210524,000000,119.122,120.223,118.504,119.211,437080.30552546,0
+RGA.US,D,20210525,000000,119.152,119.908,117.512,117.954,364317.44701603,0
+RGA.US,D,20210526,000000,118.111,119.388,117.425,118.788,277017.09106816,0
+RGA.US,D,20210527,000000,120.143,121.803,119.545,121.656,631629.97172859,0
+RGA.US,D,20210528,000000,122.019,122.019,119.702,121.4,297064.84291296,0
+RGA.US,D,20210601,000000,122.5,123.658,122.147,122.843,263904.51893739,0
+RGA.US,D,20210602,000000,123.099,123.629,121.871,122.922,378591.14484427,0
+RGA.US,D,20210603,000000,122.411,123.786,122.205,123.02,278050.90035142,0
+RGA.US,D,20210604,000000,123,123.943,122.676,123.825,190056.92457902,0
+RGA.US,D,20210607,000000,123.884,124.189,122.205,122.451,215800.30352925,0
+RGA.US,D,20210608,000000,121.419,123.148,120.419,122.686,227933.04853638,0
+RGA.US,D,20210609,000000,121.743,122.451,120.183,120.252,161558.41842561,0
+RGA.US,D,20210610,000000,121.292,121.646,118.76,118.828,196305.61418772,0
+RGA.US,D,20210611,000000,119.005,120.006,119.005,119.633,187161.24005457,0
+RGA.US,D,20210614,000000,119.388,119.643,117.639,118.612,229952.79613117,0
+RGA.US,D,20210615,000000,118.857,119.78,117.228,118.7,358607.56047221,0
+RGA.US,D,20210616,000000,118.082,119.241,117.415,117.512,420958.99189442,0
+RGA.US,D,20210617,000000,117.719,117.983,111.562,111.729,477141.17915041,0
+RGA.US,D,20210618,000000,109.893,110.492,108.303,108.46,523348.88925269,0
+RGA.US,D,20210621,000000,109.305,111.661,108.834,111.543,350287.17817174,0
+RGA.US,D,20210622,000000,111.494,112.682,110.512,111.896,275051.32563299,0
+RGA.US,D,20210623,000000,111.916,112.643,111.307,111.454,270156.26414002,0
+RGA.US,D,20210624,000000,111.867,112.917,110.866,112.711,378288.64104414,0
+RGA.US,D,20210625,000000,113.683,115.755,113.507,115.176,742653.9590319,0
+RGA.US,D,20210628,000000,114.419,114.419,111.101,111.691,603256.74492675,0
+RGA.US,D,20210629,000000,112.456,112.653,109.158,109.168,636190.95495071,0
+RGA.US,D,20210630,000000,108.744,110.296,107.577,109.806,708412.97333264,0
+RGA.US,D,20210701,000000,110.611,111.848,109.52,111.691,560726.95139772,0
+RGA.US,D,20210702,000000,111.729,112.132,110.296,110.659,239921.16209698,0
+RGA.US,D,20210706,000000,109.824,110.591,108.293,109.442,424914.9675163,0
+RGA.US,D,20210707,000000,108.323,109.196,107.518,108.794,353349.90183161,0
+RGA.US,D,20210708,000000,106.909,107.331,104.092,104.74,333478.35590405,0
+RGA.US,D,20210709,000000,106.781,108.824,105.741,108.667,397201.74900564,0
+RGA.US,D,20210712,000000,109.442,112.349,107.842,112.053,351165.15216402,0
+RGA.US,D,20210713,000000,111.297,112.152,109.913,109.973,290171.42298279,0
+RGA.US,D,20210714,000000,110.277,111.818,108.333,109.285,203299.86871793,0
+RGA.US,D,20210715,000000,107.762,109.953,107.762,109.54,366231.26735422,0
+RGA.US,D,20210716,000000,110.444,110.748,106.928,107.007,273701.77164252,0
+RGA.US,D,20210719,000000,103.963,105.024,100.488,101.862,464606.11427443,0
+RGA.US,D,20210720,000000,101.47,106.634,101.47,105.318,494323.80241016,0
+RGA.US,D,20210721,000000,106.899,108.834,106.143,106.389,247886.07696902,0
+RGA.US,D,20210722,000000,105.672,105.878,103.334,103.688,194762.53924767,0
+RGA.US,D,20210723,000000,104.406,105.544,102.815,103.267,218867.10131439,0
+RGA.US,D,20210726,000000,102.834,104.837,102.834,103.982,326985.21878011,0
+RGA.US,D,20210727,000000,102.589,104.199,102.068,103.454,210496.81097954,0
+RGA.US,D,20210728,000000,104.416,105.612,102.295,104.426,321361.90739795,0
+RGA.US,D,20210729,000000,105.378,106.987,104.964,106.153,256916.37559505,0
+RGA.US,D,20210730,000000,105.308,107.311,105.308,106.123,377250.75763562,0
+RGA.US,D,20210802,000000,107.066,108.882,106.624,106.987,539109.64279873,0
+RGA.US,D,20210803,000000,107.291,107.939,104.346,107.448,416180.0429712,0
+RGA.US,D,20210804,000000,111.013,114.743,110.178,112.82,727097.9302799,0
+RGA.US,D,20210805,000000,114.125,116.393,113.536,116.196,529632.20892604,0
+RGA.US,D,20210806,000000,117.945,118.818,116.914,117.248,395981.54849199,0
+RGA.US,D,20210809,000000,116.413,116.814,113.86,114.371,457394.91257442,0
+RGA.US,D,20210810,000000,113.762,116.306,113.615,115.274,350584.5893153,0
+RGA.US,D,20210811,000000,115.578,116.904,114.753,116.894,261886.80840522,0
+RGA.US,D,20210812,000000,116.059,116.246,113.526,114.489,584296.78452482,0
+RGA.US,D,20210813,000000,115.087,115.805,113.556,114.576,333909.19464969,0
+RGA.US,D,20210816,000000,114.223,114.223,112.043,113.742,355192.42497785,0
+RGA.US,D,20210817,000000,112.319,113.919,111.376,111.72,427157.77346875,0
+RGA.US,D,20210818,000000,111.376,114.194,110.787,113.025,523929.45210142,0
+RGA.US,D,20210819,000000,111.965,114.469,111.543,114.429,569677.8045813,0
+RGA.US,D,20210820,000000,114.096,114.322,111.671,112.878,362886.41052048,0
+RGA.US,D,20210823,000000,113.006,114.066,112.554,113.575,417749.5997254,0
+RGA.US,D,20210824,000000,114.322,114.675,113.349,114.636,378190.86203803,0
+RGA.US,D,20210825,000000,114.724,115.676,113.958,114.046,528042.28154558,0
+RGA.US,D,20210826,000000,113.732,114.823,111.7,112.534,494534.63839207,0
+RGA.US,D,20210827,000000,112.82,115.107,112.182,115.057,549826.62928001,0
+RGA.US,D,20210830,000000,115.048,115.087,111.454,111.572,580590.34907477,0
+RGA.US,D,20210831,000000,111.454,113.134,110.895,112.25,4794574.2121058,0
+RGA.US,D,20210901,000000,112.888,115.067,112.367,114.037,698360.06926781,0
+RGA.US,D,20210902,000000,113.772,114.91,112.623,114.685,752250.56106827,0
+RGA.US,D,20210903,000000,114.98,115.775,113.654,113.703,419986.29448997,0
+RGA.US,D,20210907,000000,113.202,113.909,111.287,111.337,554831.69215483,0
+RGA.US,D,20210908,000000,111.533,113.33,111.023,113.015,449460.55364178,0
+RGA.US,D,20210909,000000,112.917,114.695,112.77,113.379,443152.78921691,0
+RGA.US,D,20210910,000000,113.87,114.636,111.219,111.396,332702.23504313,0
+RGA.US,D,20210913,000000,112.593,112.593,110.611,111.621,462159.60205925,0
+RGA.US,D,20210914,000000,112.132,112.132,109.432,109.629,267163.81914078,0
+RGA.US,D,20210915,000000,109.393,110.875,109.216,109.844,371006.14215218,0
+RGA.US,D,20210916,000000,110.12,111.2,108.901,109.677,428694.73722091,0
+RGA.US,D,20210917,000000,109.52,111.042,107.577,107.762,780212.30121944,0
+RGA.US,D,20210920,000000,105.054,106.349,104.209,106.113,512232.63849651,0
+RGA.US,D,20210921,000000,106.761,106.761,103.815,103.875,389880.54592376,0
+RGA.US,D,20210922,000000,104.897,106.428,104.867,105.779,375193.32438222,0
+RGA.US,D,20210923,000000,106.389,108.558,106.389,107.164,305048.09134865,0
+RGA.US,D,20210924,000000,107.027,108.215,106.624,106.742,240997.74969543,0
+RGA.US,D,20210927,000000,107.939,110.09,107.675,108.853,320619.39807035,0
+RGA.US,D,20210928,000000,108.577,109.943,107.39,107.802,331378.1443355,0
+RGA.US,D,20210929,000000,108.215,109.482,107.214,108.42,263523.58822612,0
+RGA.US,D,20210930,000000,109.098,109.923,107.724,107.832,300383.21793255,0
+RGA.US,D,20211001,000000,108.343,112.673,108.343,111.848,671753.99429498,0
+RGA.US,D,20211004,000000,112.466,114.714,112.112,112.524,460598.19355557,0
+RGA.US,D,20211005,000000,112.76,114.891,112.2,113.968,306947.65224845,0
+RGA.US,D,20211006,000000,112.25,114.145,110.62,114.027,436996.78595774,0
+RGA.US,D,20211007,000000,115.264,117.081,115.019,115.618,371680.40988176,0
+RGA.US,D,20211008,000000,115.156,116.757,115.038,115.981,295337.41380517,0
+RGA.US,D,20211011,000000,116.343,117.178,113.634,114.41,629838.37514804,0
+RGA.US,D,20211012,000000,115.981,117.031,115.254,115.735,327678.83860464,0
+RGA.US,D,20211013,000000,115.538,115.588,112.967,114.852,228970.9319449,0
+RGA.US,D,20211014,000000,115.451,118.307,115.224,117.669,335583.66012919,0
+RGA.US,D,20211015,000000,118.631,118.926,117.051,117.178,170579.55026981,0
+RGA.US,D,20211018,000000,116.413,117.758,115.952,116.236,235408.0498466,0
+RGA.US,D,20211019,000000,117.268,117.502,115.509,116,232394.21568977,0
+RGA.US,D,20211020,000000,115.628,116.944,115.391,116.657,321673.57797989,0
+RGA.US,D,20211021,000000,116.079,116.55,114.4,115.648,275322.2549624,0
+RGA.US,D,20211022,000000,115.765,116.403,113.958,114.95,297070.95410084,0
+RGA.US,D,20211025,000000,115.244,117.168,114.95,116.49,313223.8422026,0
+RGA.US,D,20211026,000000,116.874,117.659,116.109,116.824,243007.31197707,0
+RGA.US,D,20211027,000000,116.129,116.914,113.919,114.361,384640.20231549,0
+RGA.US,D,20211028,000000,114.91,116.944,114.91,116.824,256412.20259483,0
+RGA.US,D,20211029,000000,116.991,117.296,113.988,114.439,510166.03846128,0
+RGA.US,D,20211101,000000,115.401,117.846,115.195,117.758,356334.19858035,0
+RGA.US,D,20211102,000000,117.572,117.572,114.616,115.912,351136.63328725,0
+RGA.US,D,20211103,000000,115.862,118.808,115.814,118.347,446497.64605063,0
+RGA.US,D,20211104,000000,118.396,118.76,115.147,116.148,699391.84148844,0
+RGA.US,D,20211105,000000,108.539,109.874,105.201,107.331,1369061.9207159,0
+RGA.US,D,20211108,000000,107.577,110.365,107.419,109.834,701251.67966701,0
+RGA.US,D,20211109,000000,109.305,109.834,107.508,107.645,483010.97511046,0
+RGA.US,D,20211110,000000,108.42,109.01,106.948,107.695,392553.17209054,0
+RGA.US,D,20211111,000000,107.538,109.315,106.771,108.715,278529.6100688,0
+RGA.US,D,20211112,000000,108.814,109.953,108.253,108.794,420368.24373256,0
+RGA.US,D,20211115,000000,109.295,110.355,107.419,109.472,457088.33464903,0
+RGA.US,D,20211116,000000,109.806,112.446,109.029,109.068,526256.79615291,0
+RGA.US,D,20211117,000000,108.715,109.874,107.852,109.039,494636.49152343,0
+RGA.US,D,20211118,000000,109.363,109.432,107.439,108.42,448474.61533026,0
+RGA.US,D,20211119,000000,107.056,107.41,103.04,103.139,478602.77158537,0
+RGA.US,D,20211122,000000,104.523,106.212,102.913,104.473,425997.6663026,0
+RGA.US,D,20211123,000000,105.298,105.475,104.062,104.847,314971.64193667,0
+RGA.US,D,20211124,000000,104.435,105.455,103.875,104.797,315976.93234315,0
+RGA.US,D,20211126,000000,99.9678,100.616,92.7492,94.759,734441.54105067,0
+RGA.US,D,20211129,000000,95.9685,96.5931,93.2961,95.1301,663952.0444331,0
+RGA.US,D,20211130,000000,93.6083,94.4762,92.008,92.5833,615372.17490155,0
+RGA.US,D,20211201,000000,94.9052,96.2218,92.1444,92.1935,645552.27625364,0
+RGA.US,D,20211202,000000,93.2274,98.5536,92.6226,98.0236,658128.08238217,0
+RGA.US,D,20211203,000000,98.887,100.989,96.7588,97.729,508665.74183641,0
+RGA.US,D,20211206,000000,99.5553,103.217,98.4064,101.038,736523.41905559,0
+RGA.US,D,20211207,000000,101.165,102.696,100.527,101.126,423925.97361083,0
+RGA.US,D,20211208,000000,101.391,102.305,100.576,101.195,297637.25751118,0
+RGA.US,D,20211209,000000,99.9181,101.46,99.8495,101.146,453980.79561137,0
+RGA.US,D,20211210,000000,102.118,102.412,99.4966,100.773,465969.92770328,0
+RGA.US,D,20211213,000000,100.409,101.548,99.0342,100.674,488862.43750687,0
+RGA.US,D,20211214,000000,101.096,103.316,100.409,101.214,427709.81744071,0
+RGA.US,D,20211215,000000,101.607,102.382,99.7222,100.979,337125.71653791,0
+RGA.US,D,20211216,000000,102.873,102.873,98.0627,99.1924,562443.17666108,0
+RGA.US,D,20211217,000000,99.4171,100.34,97.9254,98.5242,952628.2634476,0
+RGA.US,D,20211220,000000,96.3878,97.5297,94.4566,95.8812,437528.45930343,0
+RGA.US,D,20211221,000000,97.3048,100.478,96.7294,99.4867,593287.36042962,0
+RGA.US,D,20211222,000000,100.085,105.584,99.0836,104.954,855858.62187755,0
+RGA.US,D,20211223,000000,105.465,107.695,104.994,106.761,397566.3832159,0
+RGA.US,D,20211227,000000,106.791,107.301,105.338,106.359,260706.33061281,0
+RGA.US,D,20211228,000000,105.829,108.243,105.829,107.301,244871.22428088,0
+RGA.US,D,20211229,000000,107.262,108.283,106.87,107.979,213672.59161523,0
+RGA.US,D,20211230,000000,107.979,109.991,107.086,107.301,255729.78661475,0
+RGA.US,D,20211231,000000,106.82,108.126,106.801,106.81,216465.404477,0
+RGA.US,D,20220103,000000,107.901,110.188,107.792,109.717,551879.98840815,0
+RGA.US,D,20220104,000000,109.746,113.104,109.746,111.533,683671.82919495,0
+RGA.US,D,20220105,000000,112.377,112.623,108.607,109.01,543225.52783681,0
+RGA.US,D,20220106,000000,110.895,111.572,109.255,110.335,377816.04251464,0
+RGA.US,D,20220107,000000,110.689,113.104,110.227,113.074,485784.43587728,0
+RGA.US,D,20220110,000000,113.605,113.791,111.357,112.259,508519.07332726,0
+RGA.US,D,20220111,000000,112.79,112.977,110.699,112.329,320055.13172264,0
+RGA.US,D,20220112,000000,112.76,113.791,110.963,111.474,545855.37568844,0
+RGA.US,D,20220113,000000,112.673,115.834,112.673,114.891,541003.09251063,0
+RGA.US,D,20220114,000000,113.497,115.972,112.623,115.972,406959.27898954,0
+RGA.US,D,20220118,000000,116.306,116.51,112.81,112.878,542592.00135979,0
+RGA.US,D,20220119,000000,113.281,114.115,111.504,112.025,320516.52640769,0
+RGA.US,D,20220120,000000,111.514,115.137,111.484,113.182,493830.8332544,0
+RGA.US,D,20220121,000000,111.062,112.466,106.261,107.037,788478.70136029,0
+RGA.US,D,20220124,000000,105.505,109.844,103.915,109.412,450877.33069894,0
+RGA.US,D,20220125,000000,107.498,111.18,105.151,109.824,354672.97400793,0
+RGA.US,D,20220126,000000,111.975,113.055,108.951,110.335,385100.57846923,0
+RGA.US,D,20220127,000000,111.533,114.056,107.685,108.735,406863.53704606,0
+RGA.US,D,20220128,000000,108.353,110.227,107.518,110.198,405460.00089599,0
+RGA.US,D,20220131,000000,109.001,112.034,108.607,112.015,321487.18674952,0
+RGA.US,D,20220201,000000,111.033,112.152,109.492,111.926,536180.34674093,0
+RGA.US,D,20220202,000000,111.788,112.387,110.11,110.925,543994.51897856,0
+RGA.US,D,20220203,000000,110.973,111.474,107.939,108.019,543733.77496228,0
+RGA.US,D,20220204,000000,102.639,110.561,102.639,109.049,672430.29908718,0
+RGA.US,D,20220207,000000,109.422,113.398,109.275,110.581,635427.05646554,0
+RGA.US,D,20220208,000000,111.729,113.948,110.601,113.389,485199.7989033,0
+RGA.US,D,20220209,000000,114.469,114.803,111.592,111.71,302633.1536042,0
+RGA.US,D,20220210,000000,112.172,114.4,111.14,111.514,339316.57739338,0
+RGA.US,D,20220211,000000,111.091,114.312,110.257,110.699,331197.86429299,0
+RGA.US,D,20220214,000000,110.836,111.584,109.943,110.502,349740.22685636,0
+RGA.US,D,20220215,000000,110.963,113.819,110.315,113.624,305471.80037509,0
+RGA.US,D,20220216,000000,112.977,115.264,112.834,114.871,396947.11617724,0
+RGA.US,D,20220217,000000,113.782,114.322,111.18,112.397,369566.95740613,0
+RGA.US,D,20220218,000000,112.701,114.145,111.975,113.094,350337.08620611,0
+RGA.US,D,20220222,000000,112.005,113.458,111.219,111.896,376010.1864957,0
+RGA.US,D,20220223,000000,112.466,114.145,110.954,111.12,483635.33480566,0
+RGA.US,D,20220224,000000,107.939,108.44,104.111,108.009,506503.39985772,0
+RGA.US,D,20220225,000000,109.001,111.248,108.696,111.023,410277.65400912,0
+RGA.US,D,20220228,000000,108.607,109.315,107.007,108.844,395218.66853814,0
+RGA.US,D,20220301,000000,107.124,108.22,100.9,101.146,726066.15805927,0
+RGA.US,D,20220302,000000,102.039,104.926,101.853,104.121,319868.74049227,0
+RGA.US,D,20220303,000000,104.139,105.741,102.634,105.505,483645.5201188,0
+RGA.US,D,20220304,000000,101.744,103.306,100.262,101.116,436704.46747076,0
+RGA.US,D,20220307,000000,100.302,100.302,97.0392,97.2871,436926.50729711,0
+RGA.US,D,20220308,000000,98.1708,100.409,95.8341,97.8958,536762.94665227,0
+RGA.US,D,20220309,000000,101.538,102.599,99.0738,99.3296,500217.02459043,0
+RGA.US,D,20220310,000000,97.886,99.427,97.4736,99.1133,426833.88051104,0
+RGA.US,D,20220311,000000,100.242,101.185,99.1528,99.2308,281851.04068232,0
+RGA.US,D,20220314,000000,100.841,102.265,97.994,99.7908,489582.53914555,0
+RGA.US,D,20220315,000000,100.164,101.165,98.9562,99.8892,314839.2328659,0
+RGA.US,D,20220316,000000,101.49,102.853,99.1478,102.128,453001.98701903,0
+RGA.US,D,20220317,000000,101.195,102.048,99.437,102.01,422155.76618786,0
+RGA.US,D,20220318,000000,101.941,101.941,99.0442,101.49,721206.74516227,0
+RGA.US,D,20220321,000000,102.746,103.825,101.381,101.931,276989.5907227,0
+RGA.US,D,20220322,000000,102.893,104.779,102.893,104.592,359850.16867476,0
+RGA.US,D,20220323,000000,104.296,104.936,103.935,104.583,365579.40731354,0
+RGA.US,D,20220324,000000,105.308,107.655,104.635,107.635,422027.43124235,0
+RGA.US,D,20220325,000000,107.665,109.025,107.291,108.892,333530.30100104,0
+RGA.US,D,20220328,000000,108.587,109.55,107.311,109.5,339994.91924822,0
+RGA.US,D,20220329,000000,110.885,111.219,110.208,110.532,552721.29527314,0
+RGA.US,D,20220330,000000,110.277,110.532,108.387,108.892,324885.00721155,0
+RGA.US,D,20220331,000000,108.764,109.297,107.361,107.468,465764.18437794,0
+RGA.US,D,20220401,000000,108.019,109.796,108.019,109.53,381743.49925974,0
+RGA.US,D,20220404,000000,108.794,108.971,106.27,106.83,295845.66093064,0
+RGA.US,D,20220405,000000,107.381,108.42,106.28,107.086,315478.87053083,0
+RGA.US,D,20220406,000000,106.103,108.273,106.058,106.948,283033.55553736,0
+RGA.US,D,20220407,000000,106.693,106.742,104.749,106.094,314854.51083561,0
+RGA.US,D,20220408,000000,106.801,108.175,105.888,107.311,262884.96909251,0
+RGA.US,D,20220411,000000,107.567,110.12,107.567,109.088,326375.11852328,0
+RGA.US,D,20220412,000000,109.334,110.895,107.095,107.605,295659.26970026,0
+RGA.US,D,20220413,000000,106.997,109.756,106.437,109.658,222397.33084718,0
+RGA.US,D,20220414,000000,109.649,111.327,109.492,110.611,242573.4176375,0
+RGA.US,D,20220418,000000,110.11,113.241,109.991,112.908,361922.87989786,0
+RGA.US,D,20220419,000000,113.389,115.107,113.015,115.019,364956.06614963,0
+RGA.US,D,20220420,000000,115.892,118.082,115.882,116.844,434600.18177694,0
+RGA.US,D,20220421,000000,117.816,117.915,113.963,114.145,373701.17600786,0
+RGA.US,D,20220422,000000,113.84,113.84,110.542,111.258,466256.13500239,0
+RGA.US,D,20220425,000000,110.237,110.856,106.556,110.738,351449.32240052,0
+RGA.US,D,20220426,000000,109.088,110.148,106.379,106.428,353238.88191844,0
+RGA.US,D,20220427,000000,106.232,108.981,105.485,106.997,273872.8849032,0
+RGA.US,D,20220428,000000,107.508,108.971,105.687,108.754,301492.398533,0
+RGA.US,D,20220429,000000,108.744,108.981,105.014,105.368,237055.01498063,0
+RGA.US,D,20220502,000000,105.76,105.908,102.559,104.239,326735.67860829,0
+RGA.US,D,20220503,000000,104.74,107.086,104.278,105.378,411437.76117526,0
+RGA.US,D,20220504,000000,105.465,108.941,104.455,108.834,481549.3826755,0
+RGA.US,D,20220505,000000,107.047,108.313,104.887,108.166,462615.90408773,0
+RGA.US,D,20220506,000000,111.337,117.639,110.944,116.54,724867.34670321,0
+RGA.US,D,20220509,000000,115.481,117.258,113.261,113.398,445009.57180153,0
+RGA.US,D,20220510,000000,114.017,115.412,111.12,113.86,414242.79641281,0
+RGA.US,D,20220511,000000,113.605,116.266,112.544,112.721,391185.28453644,0
+RGA.US,D,20220512,000000,112.025,113.035,109.806,112.22,544117.76126751,0
+RGA.US,D,20220513,000000,113.791,116,113.124,115.765,337130.80919448,0
+RGA.US,D,20220516,000000,116.565,118.403,115.043,117.631,439917.21663668,0
+RGA.US,D,20220517,000000,118.551,124.71,118.551,123.559,808477.60225754,0
+RGA.US,D,20220518,000000,122.71,123.421,119.143,119.637,605586.12675369,0
+RGA.US,D,20220519,000000,119.539,121.732,118.383,120.082,428786.78591323,0
+RGA.US,D,20220520,000000,119.815,120.408,116.101,118.323,325077.20600843,0
+RGA.US,D,20220523,000000,121.475,121.954,119.717,120.269,382764.94494627,0
+RGA.US,D,20220524,000000,118.945,119.963,116.051,119.449,402404.14255418,0
+RGA.US,D,20220525,000000,119.459,120.369,118.531,119.588,327907.38828406,0
+RGA.US,D,20220526,000000,120.705,122.335,120.349,121.979,405942.88262412,0
+RGA.US,D,20220527,000000,122.325,124.864,122.058,124.725,326730.17012005,0
+RGA.US,D,20220531,000000,123.589,125.298,122.977,124.33,351663.30667699,0
+RGA.US,D,20220601,000000,124.518,124.864,121.515,123.006,244523.29482224,0
+RGA.US,D,20220602,000000,124.607,124.607,122.181,123.984,244837.08470258,0
+RGA.US,D,20220603,000000,123.253,123.253,121.455,121.9,182943.5491427,0
+RGA.US,D,20220606,000000,123.559,124.705,122.591,124.498,221918.27673237,0
+RGA.US,D,20220607,000000,123.698,125.684,123.579,125.644,241169.79200423,0
+RGA.US,D,20220608,000000,125.466,125.466,123.471,123.787,164477.52079712,0
+RGA.US,D,20220609,000000,124.251,124.251,120.946,120.991,235031.65705451,0
+RGA.US,D,20220610,000000,118.125,120.68,117.799,119.775,276209.99938454,0
+RGA.US,D,20220613,000000,116.821,116.941,113.018,113.226,398665.99407639,0
+RGA.US,D,20220614,000000,113.848,114.915,112.238,113.987,499853.10823338,0
+RGA.US,D,20220615,000000,115.527,116.159,112.603,113.819,433205.14987357,0
+RGA.US,D,20220616,000000,111.823,111.823,107.743,108.652,524775.1103107,0
+RGA.US,D,20220617,000000,109.728,110.183,107.911,109.482,535645.3991011,0
+RGA.US,D,20220621,000000,111.813,112.732,110.331,112.109,368965.27578904,0
+RGA.US,D,20220622,000000,109.877,111.645,109.738,110.954,316605.89146454,0
+RGA.US,D,20220623,000000,111.872,112.03,109.264,111.062,279616.13792441,0
+RGA.US,D,20220624,000000,111.793,117.425,111.793,116.447,748473.89155767,0
+RGA.US,D,20220627,000000,116.773,117.493,115.172,115.745,500020.12542775,0
+RGA.US,D,20220628,000000,117.059,118.418,115.527,115.547,334566.81932531,0
+RGA.US,D,20220629,000000,116.851,117.315,114.619,116.901,428446.67817195,0
+RGA.US,D,20220630,000000,115.063,116.57,114.016,115.873,254639.47567438,0
+RGA.US,D,20220701,000000,115.695,117.997,114.569,117.573,222944.67330872,0
+RGA.US,D,20220705,000000,114.945,114.945,111.225,114.797,264532.96693403,0
+RGA.US,D,20220706,000000,114.431,115.093,111.467,113.532,479293.79771827,0
+RGA.US,D,20220707,000000,115.014,115.666,113.542,113.591,315316.31627887,0
+RGA.US,D,20220708,000000,114.352,115.043,113.206,114.52,288672.51876133,0
+RGA.US,D,20220711,000000,113.977,115.834,113.72,115.479,267184.99753566,0
+RGA.US,D,20220712,000000,114.233,117.919,114.233,116.051,432714.22054464,0
+RGA.US,D,20220713,000000,114.075,115.439,112.663,114.451,454868.7983224,0
+RGA.US,D,20220714,000000,111.556,113.255,110.875,112.979,305862.1308517,0
+RGA.US,D,20220715,000000,114.371,115.291,112.692,113.967,430414.44438933,0
+RGA.US,D,20220718,000000,115.834,117.137,114.016,114.223,260151.04308883,0
+RGA.US,D,20220719,000000,115.824,117.119,115.705,116.249,200876.1346917,0
+RGA.US,D,20220720,000000,115.785,116.289,114.629,115.795,309236.89040354,0
+RGA.US,D,20220721,000000,115.281,115.281,113.286,114.697,383745.7913787,0
+RGA.US,D,20220722,000000,114.569,115.824,112.712,113.473,239742.55416137,0
+RGA.US,D,20220725,000000,114.342,116.041,113.478,115.517,216056.47932244,0
+RGA.US,D,20220726,000000,114.313,115.695,114.085,115.083,168056.74988389,0
+RGA.US,D,20220727,000000,116.051,116.357,114.599,115.685,174575.4815917,0
+RGA.US,D,20220728,000000,115.153,116.169,112.919,113.729,253122.1497691,0
+RGA.US,D,20220729,000000,113.7,115.449,113.611,114.381,518161.22941337,0
+RGA.US,D,20220801,000000,114.006,114.342,112.771,114.075,285872.70324832,0
+RGA.US,D,20220802,000000,113.68,113.917,111.951,112.179,193236.86944343,0
+RGA.US,D,20220803,000000,112.623,114.421,111.695,114.342,236654.25440353,0
+RGA.US,D,20220804,000000,113.819,114.649,112.08,112.189,384294.41755659,0
+RGA.US,D,20220805,000000,118.155,122.996,116.881,121.929,658608.5187286,0
+RGA.US,D,20220808,000000,123.164,123.984,121.021,121.317,509955.11792964,0
+RGA.US,D,20220809,000000,122.038,124.513,121.838,123.145,377344.47781967,0
+RGA.US,D,20220810,000000,124.132,126.215,123.777,126.158,322716.6963279,0
+RGA.US,D,20220811,000000,127.906,129.578,127.382,128.716,316894.37570937,0
+RGA.US,D,20220812,000000,129.418,130.524,129.092,130.06,215546.31771052,0
+RGA.US,D,20220815,000000,128.132,130.492,128.132,129.215,180607.46012925,0
+RGA.US,D,20220816,000000,128.35,129.424,127.923,128.311,316999.96202189,0
+RGA.US,D,20220817,000000,127.138,128.47,126.601,127.327,263934.56718732,0
+RGA.US,D,20220818,000000,127.158,129.205,127.158,129.126,319901.48062465,0
+RGA.US,D,20220819,000000,128.967,128.967,127.585,128.43,230421.22246584,0
+RGA.US,D,20220822,000000,127.018,127.809,126.054,126.969,319514.14197623,0
+RGA.US,D,20220823,000000,126.939,127.824,126.273,127.048,314419.38115639,0
+RGA.US,D,20220824,000000,126.631,127.57,125.995,127.327,215401.53757656,0
+RGA.US,D,20220825,000000,127.993,128.847,127.55,128.321,272755.82762735,0
+RGA.US,D,20220826,000000,129.215,129.265,126.879,126.929,196644.28624856,0
+RGA.US,D,20220829,000000,126.164,127.227,124.732,125.249,260095.38723304,0
+RGA.US,D,20220830,000000,126.164,126.233,123.381,124.553,219778.967341,0
+RGA.US,D,20220831,000000,124.484,125.07,123.42,124.603,267942.76764274,0
+RGA.US,D,20220901,000000,124.116,124.707,123.381,124.633,216899.58237528,0
+RGA.US,D,20220902,000000,125.617,126.581,123.127,123.788,313521.96278133,0
+RGA.US,D,20220906,000000,124.245,124.558,122.963,123.977,199921.07060681,0
+RGA.US,D,20220907,000000,123.39,126.392,122.844,126.343,291437.6233745,0
+RGA.US,D,20220908,000000,126.651,127.615,125.905,126.909,209113.57250469,0
+RGA.US,D,20220909,000000,127.486,129.026,127.486,128.599,269372.39938148,0
+RGA.US,D,20220912,000000,129.205,131.253,128.778,130.249,450251.49960183,0
+RGA.US,D,20220913,000000,128.877,130.368,128.39,128.639,351182.34622701,0
+RGA.US,D,20220914,000000,128.509,129.966,128.112,129.792,430400.64538852,0
+RGA.US,D,20220915,000000,129.404,131.998,128.947,129.772,345040.26194481,0
+RGA.US,D,20220916,000000,128.708,129.334,127.605,128.291,529478.85343304,0
+RGA.US,D,20220919,000000,127.227,129.603,126.54,129.454,251601.10097674,0
+RGA.US,D,20220920,000000,128.519,129.215,126.81,127.287,249186.52238914,0
+RGA.US,D,20220921,000000,127.774,128.38,125.627,125.905,252944.2103161,0
+RGA.US,D,20220922,000000,126.561,126.611,124.732,125.766,391676.84128989,0
+RGA.US,D,20220923,000000,123.53,124.176,121.323,122.466,324347.32344907,0
+RGA.US,D,20220926,000000,121.581,123.376,120.602,121.482,495476.55654758,0
+RGA.US,D,20220927,000000,122.486,122.864,119.566,120.22,318344.07743565,0
+RGA.US,D,20220928,000000,121.263,125.378,120.925,124.444,349378.45480719,0
+RGA.US,D,20220929,000000,123.579,124.817,122.158,123.957,614576.65145536,0
+RGA.US,D,20220930,000000,123.699,126.512,123.47,125.05,693914.67347184,0
+RGA.US,D,20221003,000000,127.177,129.175,125.592,128.758,347087.62337221,0
+RGA.US,D,20221004,000000,130.219,135.805,130.219,134.175,713070.3302668,0
+RGA.US,D,20221005,000000,131.948,135.775,131.411,134.563,575986.65525345,0
+RGA.US,D,20221006,000000,133.121,134.86,132.555,133.807,446708.10552453,0
+RGA.US,D,20221007,000000,133.231,133.231,130.199,130.726,333524.73423078,0
+RGA.US,D,20221010,000000,131.382,132.336,130.209,130.994,300185.44038249,0
+RGA.US,D,20221011,000000,130.458,132.197,129.603,130.11,366617.53984825,0
+RGA.US,D,20221012,000000,130.05,131.422,128.847,129.334,318388.34470976,0
+RGA.US,D,20221013,000000,127.833,136.382,127.481,135.676,407214.65450109,0
+RGA.US,D,20221014,000000,135.974,136.819,134.761,134.841,496967.55882542,0
+RGA.US,D,20221017,000000,137.117,137.326,134.145,134.553,383878.75852635,0
+RGA.US,D,20221018,000000,137.048,137.604,135.979,137.008,466553.92936578,0
+RGA.US,D,20221019,000000,137.385,139.821,137.286,138.638,635263.55350462,0
+RGA.US,D,20221020,000000,138.638,139.468,134.215,134.324,282137.47151459,0
+RGA.US,D,20221021,000000,134.781,138.588,134.672,138.479,462047.72207667,0
+RGA.US,D,20221024,000000,139.016,141.252,139.016,141.003,271495.21638974,0
+RGA.US,D,20221025,000000,140.129,142.663,139.88,142.246,399607.72587574,0
+RGA.US,D,20221026,000000,143.091,144.398,142.097,142.137,394054.19512426,0
+RGA.US,D,20221027,000000,143.797,146.903,143.414,144.612,524196.96277267,0
+RGA.US,D,20221028,000000,145.735,147.852,145.198,147.653,382822.38039428,0
+RGA.US,D,20221031,000000,145.128,146.947,144.143,146.281,479749.60134701,0
+RGA.US,D,20221101,000000,147.156,147.156,144.333,144.552,597851.67043858,0
+RGA.US,D,20221102,000000,144.284,145.725,141.391,142.574,789579.27103814,0
+RGA.US,D,20221103,000000,141.202,141.202,137.515,138.201,1085481.8526509,0
+RGA.US,D,20221104,000000,142.822,145.407,139.622,142.127,692313.00300873,0
+RGA.US,D,20221107,000000,142.922,143.886,140.849,141.918,545225.93012184,0
+RGA.US,D,20221108,000000,141.828,142.877,141.282,142.226,630532.99162175,0
+RGA.US,D,20221109,000000,141.55,144.055,140.621,141.153,403395.59603504,0
+RGA.US,D,20221110,000000,144.045,144.115,137.495,138.558,615266.81850165,0
+RGA.US,D,20221111,000000,139.572,139.9,131.233,131.7,686707.15638785,0
+RGA.US,D,20221114,000000,131.61,135.895,131.24,133.24,919407,0
+RGA.US,D,20221115,000000,133.74,137.22,133.74,136.72,462653,0
+RGA.US,D,20221116,000000,136.39,137.43,135.16,135.82,468214,0
+RGA.US,D,20221117,000000,134.27,136.63,134.27,135.56,340909,0
+RGA.US,D,20221118,000000,136.78,139.14,136.28,138.83,385983,0
+RGA.US,D,20221121,000000,138.85,139.92,137.42,138.15,345436,0
+RGA.US,D,20221122,000000,139.68,142,139.505,141.63,255189,0
+RGA.US,D,20221123,000000,141.25,142.59,140.88,141.03,181599,0
+RGA.US,D,20221125,000000,141.7,143.04,141.32,142.86,93051,0
+RGA.US,D,20221128,000000,141.79,142.51,140.33,140.35,415020,0
+RGA.US,D,20221129,000000,140.23,142.44,140.23,141.59,460063,0
+RGA.US,D,20221130,000000,141.36,144.42,140.195,144.4,485719,0
+RGA.US,D,20221201,000000,144.98,146.46,144.1,145.53,339128,0
+RGA.US,D,20221202,000000,145.18,147.115,144.27,144.46,293457,0
+RGA.US,D,20221205,000000,144.03,144.12,138.6,139.23,523530,0
+RGA.US,D,20221206,000000,140.75,146.16,140.42,146.06,794229,0
+RGA.US,D,20221207,000000,145.8,147.16,144.42,145.21,513197,0
+RGA.US,D,20221208,000000,147,147.26,142.2,143.44,282381,0
+RGA.US,D,20221209,000000,142.62,143.67,140.35,140.41,371751,0
+RGA.US,D,20221212,000000,140.96,141.09,139.9,140.91,389427,0
+RGA.US,D,20221213,000000,142.08,142.08,138.2807,139.07,369854,0
+RGA.US,D,20221214,000000,139.07,140.53,137.41,138.36,432386,0
+RGA.US,D,20221215,000000,137.16,138.1673,135.805,136.6,486352,0
+RGA.US,D,20221216,000000,135.48,137.67,135.01,137.24,843072,0
+RGA.US,D,20221219,000000,137.31,139.26,135.53,137.32,459296,0
+RGA.US,D,20221220,000000,138.51,140.125,136.68,139.56,808015,0
+RGA.US,D,20221221,000000,141.01,143.995,140.69,143.03,471771,0
+RGA.US,D,20221222,000000,143.37,143.69,140.16,142.47,336145,0
+RGA.US,D,20221223,000000,142.88,143.46,141.46,142.67,168689,0
+RGA.US,D,20221227,000000,142.7,143.135,141.66,142.6,168365,0
+RGA.US,D,20221228,000000,143.07,143.13,140.57,140.59,215915,0
+RGA.US,D,20221229,000000,141.12,143.21,140.68,142.58,194806,0
+RGA.US,D,20221230,000000,142.14,142.83,140.91,142.09,191568,0
+RGA.US,D,20230103,000000,142.09,142.97,140.65,141.33,410628,0
+RGA.US,D,20230104,000000,141.27,143.145,140.75,142.03,536723,0
+RGA.US,D,20230105,000000,143.95,145.875,143.585,145.2,462012,0
+RGA.US,D,20230106,000000,146.13,147.88,145.48,145.56,389179,0
+RGA.US,D,20230109,000000,145.72,147.29,143.79,143.98,302833,0
+RGA.US,D,20230110,000000,145.04,146.695,144.328,146.47,332291,0
+RGA.US,D,20230111,000000,146.4,147.02,142.87,143.91,469799,0
+RGA.US,D,20230112,000000,144.8,145.18,143.27,143.84,393078,0
+RGA.US,D,20230113,000000,143.93,146.4075,142.38,145.96,254982,0
+RGA.US,D,20230117,000000,145.96,147.01,143.81,144.29,399540,0
+RGA.US,D,20230118,000000,144.09,144.4735,141.21,141.22,242164,0
+RGA.US,D,20230119,000000,140.39,142.22,138.57,140.61,302762,0
+RGA.US,D,20230120,000000,141.43,143.09,139.99,143.08,258301,0
+RGA.US,D,20230123,000000,143.08,144.45,142.704,143.35,256531,0
+RGA.US,D,20230124,000000,142.73,145.965,141.4,144.96,237807,0
+RGA.US,D,20230125,000000,145.05,149.29,145.05,148.87,362903,0
+RGA.US,D,20230126,000000,149.2,152.43,149.0196,151.92,444795,0
+RGA.US,D,20230127,000000,152.04,152.04,149.39,150.25,234257,0
+RGA.US,D,20230130,000000,150,151.81,149.38,149.48,293964,0
+RGA.US,D,20230131,000000,149.56,151.98,148.135,151.77,337485,0
+RGA.US,D,20230201,000000,150.06,153.355,148.86,151.87,549864,0
+RGA.US,D,20230202,000000,150.77,152.27,144.51,146.53,761721,0
+RGA.US,D,20230203,000000,141.11,143.65,134.885,142.03,1316870,0
+RGA.US,D,20230206,000000,142.63,146.36,142.57,145.76,732533,0
+RGA.US,D,20230207,000000,144.79,148.7,143.7,148.64,423100,0
+RGA.US,D,20230208,000000,148.02,150.62,147.21,150.32,416281,0
+RGA.US,D,20230209,000000,151.28,151.99,148.14,149.62,537400,0
+RGA.US,D,20230210,000000,150.48,151.84,150.13,151.58,359043,0
+RGA.US,D,20230213,000000,150.7,152.26,150.139,151.55,339065,0
+RGA.US,D,20230214,000000,151.67,152.29,148.3,149.07,499103,0
+RGA.US,D,20230215,000000,148.5,149.37,147.68,147.99,312390,0
+RGA.US,D,20230216,000000,147.16,150.02,146.63,148.22,339020,0
+RGA.US,D,20230217,000000,148.22,149.85,147.26,149.06,386151,0
+RGA.US,D,20230221,000000,148.44,148.44,146.2,146.99,256240,0
+RGA.US,D,20230222,000000,146.67,148.15,146.12,147.39,336278,0
+RGA.US,D,20230223,000000,148.25,149.74,145.52,145.69,527577,0
+RGA.US,D,20230224,000000,145.14,146.88,144.12,146.12,735205,0
+RGA.US,D,20230227,000000,146.57,147.3515,143.56,143.83,352480,0
+RGA.US,D,20230228,000000,144.54,145.8,143.84,144.47,496456,0
+RGA.US,D,20230301,000000,144.31,147.13,144,146.39,496687,0
+RGA.US,D,20230302,000000,145.85,146.23,143.25,146.17,538099,0
+RGA.US,D,20230303,000000,146.13,147.4,144.65,146.58,388292,0
+RGA.US,D,20230306,000000,146.35,147.34,142.3,143.32,545818,0
+RGA.US,D,20230307,000000,143.67,146.39,143.08,143.36,455756,0
+RGA.US,D,20230308,000000,143.44,143.88,140.16,141.81,439077,0
+RGA.US,D,20230309,000000,141.76,142.225,137.71,138.34,524279,0
+RGA.US,D,20230310,000000,136.87,137.05,133.32,133.74,501558,0
+RGA.US,D,20230313,000000,130.56,130.56,125.35,125.51,603119,0
+RGA.US,D,20230314,000000,128.73,130.49,128.04,130.22,659228,0
+RGA.US,D,20230315,000000,126.65,127.785,122.31,124.83,661095,0
+RGA.US,D,20230316,000000,123.77,129.69,123.5664,128.69,432090,0
+RGA.US,D,20230317,000000,127.5,127.5,120.99,121.97,834464,0
+RGA.US,D,20230320,000000,123.56,129.45,122.65,127.35,762176,0
+RGA.US,D,20230321,000000,131.06,131.58,129.99,130.59,521052,0
+RGA.US,D,20230322,000000,130.16,130.99,127.06,127.08,496177,0
+RGA.US,D,20230323,000000,127.08,128.6,125.36,125.77,521514,0
+RGA.US,D,20230324,000000,123.9,127.56,123.08,127.45,311374,0
+RGA.US,D,20230327,000000,129.58,131.23,128.21,130.2,395796,0
+RGA.US,D,20230328,000000,129.35,132.12,128.47,131.55,453293,0
+RGA.US,D,20230329,000000,133.22,134.34,132.23,133.51,393186,0
+RGA.US,D,20230330,000000,133.89,134.7371,131.82,132.42,329606,0
+RGA.US,D,20230331,000000,133.51,134.17,132.25,132.76,251587,0
+RGA.US,D,20230403,000000,133.47,134.97,131.89,134.55,285162,0
+RGA.US,D,20230404,000000,134.99,135,131.29,133.35,349739,0
+RGA.US,D,20230405,000000,132.2,135.21,132.2,135,425176,0
+RGA.US,D,20230406,000000,135.43,135.975,132.84,133.07,305712,0
+RGA.US,D,20230410,000000,132.72,135.65,132.72,135.09,399844,0
+RGA.US,D,20230411,000000,135.13,136.48,134.43,135.43,357202,0
+RGA.US,D,20230412,000000,135.69,137.48,135.69,137.36,292950,0
+RGA.US,D,20230413,000000,137.05,137.7,136.56,137.2,399969,0
+RGA.US,D,20230414,000000,137.87,138.585,136.02,137.39,359105,0
+RGA.US,D,20230417,000000,136.97,139.42,136.27,139.33,243328,0
+RGA.US,D,20230418,000000,139.1,142.16,139.1,141.53,381345,0
+RGA.US,D,20230419,000000,141.58,141.58,138.99,140.61,373979,0
+RGA.US,D,20230420,000000,140.63,141.93,139.445,141.81,355894,0
+RGA.US,D,20230421,000000,141.42,141.42,139.24,140.31,263933,0
+RGA.US,D,20230424,000000,140.39,141.67,139.83,141.12,294574,0
+RGA.US,D,20230425,000000,140.3,141.39,139.69,140.4,257166,0
+RGA.US,D,20230426,000000,139.58,141.51,137.715,138.8,269751,0
+RGA.US,D,20230427,000000,138.88,141.85,137.82,141.65,451484,0
+RGA.US,D,20230428,000000,140.69,143.68,140.57,142.32,517228,0
+RGA.US,D,20230501,000000,142.46,144.34,142.02,143.03,269244,0
+RGA.US,D,20230502,000000,141.98,142.005,138.74,140.62,404263,0
+RGA.US,D,20230503,000000,141.17,142.34,138.11,138.42,618440,0
+RGA.US,D,20230504,000000,137.02,137.345,133.13,135.26,922430,0
+RGA.US,D,20230505,000000,144.26,149.98,142.705,145.76,830059,0
+RGA.US,D,20230508,000000,147.8,148.745,145.067,148.3,424424,0
+RGA.US,D,20230509,000000,147.05,148.965,146.255,147.63,395164,0
+RGA.US,D,20230510,000000,148.19,148.75,145.44,147.42,419057,0
+RGA.US,D,20230511,000000,146.36,149.68,146.36,149.49,399299,0
+RGA.US,D,20230512,000000,150,150.225,147.19,148.44,330316,0
+RGA.US,D,20230515,000000,148.34,149.43,147.79,149.16,250533,0
+RGA.US,D,20230516,000000,148.51,149.142,147.47,147.65,270462,0
+RGA.US,D,20230517,000000,148.43,150.3,148.24,148.59,490282,0
+RGA.US,D,20230518,000000,147.97,150.495,147.845,150.07,267694,0
+RGA.US,D,20230519,000000,150.99,151.77,149.35,150.19,319292,0
+RGA.US,D,20230522,000000,150.02,150.75,148.64,149.14,205708,0
+RGA.US,D,20230523,000000,149,150.785,145.95,146.41,436360,0
+RGA.US,D,20230524,000000,145.51,146.21,144.43,144.54,326995,0
+RGA.US,D,20230525,000000,144,145.34,143.03,143.7,281706,0
+RGA.US,D,20230526,000000,144.25,144.25,142.635,143.67,335206,0
+RGA.US,D,20230530,000000,143.33,143.83,141.67,142.84,219332,0
+RGA.US,D,20230531,000000,141.97,142.32,138.84,140,380732,0
+RGA.US,D,20230601,000000,141,142.17,140.63,141.85,365723,0
+RGA.US,D,20230602,000000,143.44,146.32,143.44,145.68,346073,0
+RGA.US,D,20230605,000000,145.44,145.44,142.37,142.89,494247,0
+RGA.US,D,20230606,000000,143,144.64,141.86,142.7,384301,0
+RGA.US,D,20230607,000000,144.25,147.04,142.7,146.52,365810,0
+RGA.US,D,20230608,000000,146.33,147.08,144.02,144.6,250962,0
+RGA.US,D,20230609,000000,144.67,145.53,143.6104,144.29,232759,0
+RGA.US,D,20230612,000000,144.15,145.1,142.58,143.66,254372,0
+RGA.US,D,20230613,000000,143.67,145.46,143.61,144.26,298213,0
+RGA.US,D,20230614,000000,144.02,145.405,140.84,141.11,341425,0
+RGA.US,D,20230615,000000,140.53,144.6,140.52,144.48,537938,0
+RGA.US,D,20230616,000000,145.18,145.18,141.97,143.03,648249,0
+RGA.US,D,20230620,000000,142.84,145.04,141.83,144.25,469930,0
+RGA.US,D,20230621,000000,144.19,145.39,143.06,143.22,534946,0
+RGA.US,D,20230622,000000,143.74,143.74,139.907,142.26,490275,0
+RGA.US,D,20230623,000000,138.68,141.11,135.6,139.41,861426,0
+RGA.US,D,20230626,000000,139.41,141.4425,138.63,138.77,538545,0
+RGA.US,D,20230627,000000,138.76,140.34,138.76,139.7,302173,0
+RGA.US,D,20230628,000000,139.37,139.37,137.58,138.95,339366,0
+RGA.US,D,20230629,000000,139.25,140.21,137.78,138.01,381025,0
+RGA.US,D,20230630,000000,139.05,140.29,138.33,138.69,552617,0
+RGA.US,D,20230703,000000,138.5,141.32,138.15,140.08,148227,0
+RGA.US,D,20230705,000000,138.81,141.23,138.315,139.49,390594,0
+RGA.US,D,20230706,000000,139.09,142.05,138.1,141.7,405160,0
+RGA.US,D,20230707,000000,141.66,144.26,141.66,142.89,487038,0
+RGA.US,D,20230710,000000,142.64,143.72,141.88,142.37,326367,0
+RGA.US,D,20230711,000000,143.03,143.89,141.84,141.88,234152,0
+RGA.US,D,20230712,000000,142.81,143.82,140.39,140.52,352600,0
+RGA.US,D,20230713,000000,139.64,142.02,139.45,141.97,461548,0
+RGA.US,D,20230714,000000,142.35,142.47,140.155,140.31,256170,0
+RGA.US,D,20230717,000000,139.98,143.23,139.69,142.43,338946,0
+RGA.US,D,20230718,000000,141.42,144.2,141.295,142.62,286873,0
+RGA.US,D,20230719,000000,142.52,143.14,141.11,142.37,329333,0
+RGA.US,D,20230720,000000,143.83,145.14,142.62,145,270175,0
+RGA.US,D,20230721,000000,145.37,145.98,143.33,143.98,337969,0
+RGA.US,D,20230724,000000,143.67,144.66,142.33,143.24,324101,0
+RGA.US,D,20230725,000000,142.99,143.74,142.05,142.62,221029,0
+RGA.US,D,20230726,000000,142.64,144.45,141.57,142.13,348768,0
+RGA.US,D,20230727,000000,142.43,142.43,140.49,140.72,773700,0
+RGA.US,D,20230728,000000,142.06,142.34,139.99,141.53,445922,0
+RGA.US,D,20230731,000000,141.95,142.86,139.65,140.35,273213,0
+RGA.US,D,20230801,000000,140.36,141.515,139.19,141.34,360923,0
+RGA.US,D,20230802,000000,140.35,143.13,140.35,142.53,374055,0
+RGA.US,D,20230803,000000,141.49,142.88,140.56,142.31,521254,0
+RGA.US,D,20230804,000000,142.51,146.1834,139.78,140.33,536263,0
+RGA.US,D,20230807,000000,141.58,142.565,139.05,139.6,342983,0
+RGA.US,D,20230808,000000,137.83,139.82,137.61,139.76,402207,0
+RGA.US,D,20230809,000000,139.73,140.27,138.02,138.38,268452,0
+RGA.US,D,20230810,000000,139.28,141.395,138.98,140.89,412721,0
+RGA.US,D,20230811,000000,140.21,141.49,139.99,141.03,300527,0
+RGA.US,D,20230814,000000,140.18,140.4875,139.44,140.09,278256,0
+RGA.US,D,20230815,000000,139.26,139.795,137.97,139.29,307415,0
+RGA.US,D,20230816,000000,139.25,141.045,138.83,139.04,275686,0
+RGA.US,D,20230817,000000,139.77,139.77,138.06,138.37,307735,0
+RGA.US,D,20230818,000000,137.54,139.34,137.24,137.53,324790,0
+RGA.US,D,20230821,000000,138.03,138.03,135.07,136.63,394451,0
+RGA.US,D,20230822,000000,136.19,137.29,135.26,135.41,255241,0
+RGA.US,D,20230823,000000,135.43,136.92,135.2,136.91,235286,0
+RGA.US,D,20230824,000000,136.33,140.74,136.33,140.5,397347,0
+RGA.US,D,20230825,000000,140.37,141.57,139.76,140.01,349795,0
+RGA.US,D,20230828,000000,139.83,141.07,138.18,138.91,281859,0
+RGA.US,D,20230829,000000,139.77,140.25,137.72,139.63,249138,0
+RGA.US,D,20230830,000000,139.65,140.7,139.08,139.33,185403,0
+RGA.US,D,20230831,000000,140,140.24,138.49,138.62,224254,0
+RGA.US,D,20230901,000000,139.55,139.84,138.745,138.96,274442,0
+RGA.US,D,20230905,000000,138.11,138.25,135.57,136.48,567022,0
+RGA.US,D,20230906,000000,136.53,139.9,136.04,139.04,354850,0
+RGA.US,D,20230907,000000,138.98,140.66,138.61,140.14,477470,0
+RGA.US,D,20230908,000000,140.13,143.265,139.161,142.94,427760,0
+RGA.US,D,20230911,000000,143.79,144.7884,141.6,141.86,428351,0
+RGA.US,D,20230912,000000,142.3,145.09,142.22,143.66,288109,0
+RGA.US,D,20230913,000000,144.09,145.03,141.52,142.96,302854,0
+RGA.US,D,20230914,000000,144.06,144.795,142.41,144.15,305524,0
+RGA.US,D,20230915,000000,143.2,144.15,142.39,143.62,870151,0
+RGA.US,D,20230918,000000,143.88,145.35,143.17,145.31,263140,0
+RGA.US,D,20230919,000000,145.75,148.095,145.75,147.64,307244,0
+RGA.US,D,20230920,000000,147.9,148.46,146.95,147.04,215925,0
+RGA.US,D,20230921,000000,146.93,147.49,145.64,146.51,304148,0
+RGA.US,D,20230922,000000,146.46,148.955,146.04,148.56,399002,0
+RGA.US,D,20230925,000000,147.75,150.03,147.63,148.64,391495,0
+RGA.US,D,20230926,000000,148.29,149.58,145.41,145.88,236582,0
+RGA.US,D,20230927,000000,146.23,146.96,144.405,145.73,175021,0
+RGA.US,D,20230928,000000,145.71,147,145.68,146.98,274775,0
+RGA.US,D,20230929,000000,146.85,147.28,144.67,145.19,399997,0
+RGA.US,D,20231002,000000,144.7,144.7,142.73,143.32,259541,0
+RGA.US,D,20231003,000000,142.44,142.54,140.64,142.32,416484,0
+RGA.US,D,20231004,000000,142.37,143.34,140.39,142.55,385651,0
+RGA.US,D,20231005,000000,141.9,143.23,140.75,141.93,363557,0
+RGA.US,D,20231006,000000,141.64,146.14,141.59,145.81,306152,0
+RGA.US,D,20231009,000000,145.06,145.845,143.89,145.38,203774,0
+RGA.US,D,20231010,000000,145.44,146.1999,144.75,145.03,274515,0
+RGA.US,D,20231011,000000,145.41,146.35,144.09,145.93,300663,0
+RGA.US,D,20231012,000000,146.72,146.72,143.96,145.36,212601,0
+RGA.US,D,20231013,000000,145.9,147.16,144.91,146.37,178666,0
+RGA.US,D,20231016,000000,147.66,151.695,147.66,151.38,526461,0
+RGA.US,D,20231017,000000,151.13,156.08,149.68,153.82,761010,0
+RGA.US,D,20231018,000000,152.76,152.9,150.51,151.44,433847,0
+RGA.US,D,20231019,000000,151.03,151.75,149.685,150.07,261911,0
+RGA.US,D,20231020,000000,150.2,150.2,147.2,148.2,281470,0
+RGA.US,D,20231023,000000,148.02,148.09,145.41,146.22,278553,0
+RGA.US,D,20231024,000000,146.88,148.81,146.1301,146.94,304166,0
+RGA.US,D,20231025,000000,146.69,148.57,145.85,145.92,219815,0
+RGA.US,D,20231026,000000,146.31,148.76,145.53,147.63,303525,0
+RGA.US,D,20231027,000000,147.01,147.01,144.74,145.1,265754,0
+RGA.US,D,20231030,000000,145.98,148.17,145.96,147.9,260559,0
+RGA.US,D,20231031,000000,147.4,149.88,147.32,149.47,259096,0
+RGA.US,D,20231101,000000,149.53,150.16,146.655,148.49,658970,0
+RGA.US,D,20231102,000000,149.13,151.28,146.16,148.76,942156,0
+RGA.US,D,20231103,000000,154.84,157.69,150.88,152,817462,0
+RGA.US,D,20231106,000000,152.61,154.74,151.905,153.86,586892,0
+RGA.US,D,20231107,000000,154,155.93,153.795,155.05,453370,0
+RGA.US,D,20231108,000000,155.78,156.68,154.79,155.99,361356,0
+RGA.US,D,20231109,000000,155.99,156.4,154.89,155.27,279044,0
+RGA.US,D,20231110,000000,155.42,162.18,155.42,162.15,549236,0
+RGA.US,D,20231113,000000,161.5,163.62,161.235,163.04,484743,0
+RGA.US,D,20231114,000000,162.89,163.525,158.55,158.81,484365,0
+RGA.US,D,20231115,000000,158.81,159.925,156.98,158.48,482376,0
+RGA.US,D,20231116,000000,158.82,159.64,157.21,157.51,257069,0
+RGA.US,D,20231117,000000,158.21,159.43,157.52,158.53,437417,0
+RGA.US,D,20231120,000000,157.99,158.955,157.45,158.53,246050,0
+RGA.US,D,20231121,000000,159.11,160.47,158.27,160.13,326746,0
+RGA.US,D,20231122,000000,160.18,162.23,160.18,161.5,187411,0
+RGA.US,D,20231124,000000,162,163.97,161.635,162.38,106595,0
+RGA.US,D,20231127,000000,162.02,163.6,161.41,163.26,274750,0
+RGA.US,D,20231128,000000,163.27,163.555,160.67,160.96,215600,0
+RGA.US,D,20231129,000000,161.02,162.1,159.18,160.24,274867,0
+RGA.US,D,20231130,000000,160.56,163.36,160.56,163.06,313805,0
+RGA.US,D,20231201,000000,162.26,164.47,162.26,163.48,266549,0
+RGA.US,D,20231204,000000,163.08,164.8,163.08,163.97,216772,0
+RGA.US,D,20231205,000000,163.41,163.755,162.48,162.81,200498,0
+RGA.US,D,20231206,000000,162.79,163.85,161.24,161.51,205328,0
+RGA.US,D,20231207,000000,162.29,163.08,161.7,162.75,252767,0
+RGA.US,D,20231208,000000,163,163.91,162.42,163.64,204420,0
+RGA.US,D,20231211,000000,165.24,168.85,165.24,166.31,368127,0
+RGA.US,D,20231212,000000,166.33,170.62,166.33,169.59,457636,0
+RGA.US,D,20231213,000000,168.82,170.265,165.87,166.68,419240,0
+RGA.US,D,20231214,000000,166.54,166.86,159.165,159.98,788595,0
+RGA.US,D,20231215,000000,158.34,160.37,157.475,160.19,1091921,0
+RGA.US,D,20231218,000000,161.89,164.685,161.255,164.43,603864,0
+RGA.US,D,20231219,000000,163.51,164.16,162.59,163.22,333914,0
+RGA.US,D,20231220,000000,162.6,163.2382,160.36,160.45,398185,0
+RGA.US,D,20231221,000000,160.43,162.54,160.23,162.5,276552,0
+RGA.US,D,20231222,000000,162.86,163.72,160.64,160.85,323946,0
+RGA.US,D,20231226,000000,161,161.84,159.825,160.92,205890,0
+RGA.US,D,20231227,000000,160.89,161.12,160.01,160.95,165447,0
+RGA.US,D,20231228,000000,160.68,162.42,160.68,162.15,227173,0
+RGA.US,D,20231229,000000,162.5,162.57,161,161.78,229627,0
+RGA.US,D,20240102,000000,162.01,163.32,162,163.17,183891,0
+RGA.US,D,20240103,000000,163.81,164.71,162.86,164.13,375431,0
+RGA.US,D,20240104,000000,164.77,166.27,162.885,164.34,538096,0
+RGA.US,D,20240105,000000,165.9,167.11,164.525,167.06,509135,0
+RGA.US,D,20240108,000000,167.42,168.26,165.14,168.24,325036,0
+RGA.US,D,20240109,000000,168.37,168.37,164.264,164.28,292826,0
+RGA.US,D,20240110,000000,165.22,166.25,164.075,166.16,283175,0
+RGA.US,D,20240111,000000,166.14,167.83,164.79,167.8,269532,0
+RGA.US,D,20240112,000000,169.03,169.445,167.57,168.59,231151,0
+RGA.US,D,20240116,000000,168.62,170.83,167.8,168.75,338045,0
+RGA.US,D,20240117,000000,168.37,169.66,166.72,166.81,225654,0
+RGA.US,D,20240118,000000,165.9,168.39,164.86,168.31,299858,0
+RGA.US,D,20240119,000000,169.89,169.89,167.38,167.89,275847,0
+RGA.US,D,20240122,000000,168.12,169.935,167.84,169.73,252197,0
+RGA.US,D,20240123,000000,169.89,170.29,167.82,168.37,203881,0
+RGA.US,D,20240124,000000,169.28,170.67,168.52,168.94,319230,0
+RGA.US,D,20240125,000000,169.24,169.88,167.51,168.89,294012,0
+RGA.US,D,20240126,000000,169.34,171.1,168.6,171.03,314992,0
+RGA.US,D,20240129,000000,170.38,172.09,170.365,171.81,321688,0
+RGA.US,D,20240130,000000,172.25,172.66,170.885,172.51,368474,0
+RGA.US,D,20240131,000000,173.76,175.34,172.97,173.89,487250,0
+RGA.US,D,20240201,000000,172.76,173.03,169.61,171.88,439056,0
+RGA.US,D,20240202,000000,171.14,171.14,163.81,167.04,1047468,0
+RGA.US,D,20240205,000000,167.34,168.53,166.2711,167.76,567895,0
+RGA.US,D,20240206,000000,167.22,168.22,165.675,167,442659,0
+RGA.US,D,20240207,000000,167.89,169.5,167.02,169.01,346472,0
+RGA.US,D,20240208,000000,168.7,169.3104,165.895,167.55,241461,0
+RGA.US,D,20240209,000000,166.86,168.01,165.64,167.82,351420,0
+RGA.US,D,20240212,000000,167.35,169.9,167.1,168.44,206703,0
+RGA.US,D,20240213,000000,168.91,169.19,165.3828,166.11,410475,0
+RGA.US,D,20240214,000000,166.54,169.43,166.2136,169.17,345477,0
+RGA.US,D,20240215,000000,169.26,172.24,169.26,170.72,379483,0
+RGA.US,D,20240216,000000,171.11,172.4334,168.89,168.95,293114,0
+RGA.US,D,20240220,000000,168.28,170.83,167.8,169.66,312349,0
+RGA.US,D,20240221,000000,170.36,170.745,168.5105,169.32,205208,0
+RGA.US,D,20240222,000000,170.12,172.05,169.08,171.98,250541,0
+RGA.US,D,20240223,000000,172.11,174.39,171.63,173.7,301187,0
+RGA.US,D,20240226,000000,173.9,174.76,171.87,172.15,293264,0
+RGA.US,D,20240227,000000,172.37,175.33,171.84,175.21,351525,0
+RGA.US,D,20240228,000000,175.34,179.44,175.29,178.06,485628,0
+RGA.US,D,20240229,000000,178.07,178.165,174.45,176.85,512487,0
+RGA.US,D,20240301,000000,177.64,178.55,176.24,176.55,300724,0
+RGA.US,D,20240304,000000,176.92,179.45,175.88,177.41,287397,0
+RGA.US,D,20240305,000000,177.46,179.17,176.88,178.37,351963,0
+RGA.US,D,20240306,000000,180,182.98,178.75,182.88,390549,0
+RGA.US,D,20240307,000000,183,184.68,182.94,183.56,324483,0
+RGA.US,D,20240308,000000,183.21,184.03,180.795,182.22,320973,0
+RGA.US,D,20240311,000000,182.22,184.07,181.17,183.35,217146,0
+RGA.US,D,20240312,000000,183.68,184.645,182.94,184.6,180100,0
+RGA.US,D,20240313,000000,184.64,185.81,183.68,185.42,241402,0
+RGA.US,D,20240314,000000,185.19,186.15,182.84,184.17,311192,0
+RGA.US,D,20240315,000000,182.39,185.85,182.39,185.28,1060000,0
+RGA.US,D,20240318,000000,184.67,185.58,183.625,184.14,283861,0
+RGA.US,D,20240319,000000,184.65,185.6265,183.84,184.16,297792,0
+RGA.US,D,20240320,000000,183.98,186.07,183.69,186.04,275681,0
+RGA.US,D,20240321,000000,186.65,186.65,184.05,186.04,326235,0
+RGA.US,D,20240322,000000,186.65,189.445,185.1877,189.22,452804,0
+RGA.US,D,20240325,000000,188.94,193.44,188.94,191.17,385033,0
+RGA.US,D,20240326,000000,191.29,193.72,190.7,192.51,262325,0
+RGA.US,D,20240327,000000,192.6,193.67,190.755,193.27,272171,0
+RGA.US,D,20240328,000000,193.78,194.72,192.51,192.88,270862,0
+RGA.US,D,20240401,000000,192.72,195.17,191.06,194.86,292224,0
+RGA.US,D,20240402,000000,194.87,195.88,191.99,193.05,354732,0
+RGA.US,D,20240403,000000,193.16,194.5039,192.395,193.6,239031,0
+RGA.US,D,20240404,000000,194.59,194.59,190.98,191.35,217558,0
+RGA.US,D,20240405,000000,193.5,194.55,192.01,193.97,283700,0
+RGA.US,D,20240408,000000,193.97,195.44,193.0205,194.93,242748,0
+RGA.US,D,20240409,000000,195.65,196.25,188.4,189.28,460767,0
+RGA.US,D,20240410,000000,189.5,191.1425,188.8,189.96,419269,0
+RGA.US,D,20240411,000000,189.89,189.89,184.44,184.9,391889,0
+RGA.US,D,20240412,000000,184.41,185.68,183.41,184.38,290443,0
+RGA.US,D,20240415,000000,185.64,185.86,181.01,181.64,486614,0
+RGA.US,D,20240416,000000,181.96,182.315,180.3,180.57,259793,0
+RGA.US,D,20240417,000000,181.69,182.25,178.84,180.15,283784,0
+RGA.US,D,20240418,000000,181.15,182.86,180.53,182.48,437452,0
+RGA.US,D,20240419,000000,183,186.68,183,186.54,517050,0
+RGA.US,D,20240422,000000,187.35,190.12,185.56,188.78,313248,0
+RGA.US,D,20240423,000000,189.3,190.84,189.1,190.04,264879,0
+RGA.US,D,20240424,000000,189.7,191.19,188.8,191.01,254452,0
+RGA.US,D,20240425,000000,191,191.93,189.16,191.06,354974,0
+RGA.US,D,20240426,000000,190.37,191.28,188.285,188.78,429874,0
+RGA.US,D,20240429,000000,189.13,190.81,188.36,189.54,322580,0
+RGA.US,D,20240430,000000,188.88,189.415,186.97,186.99,364449,0
+RGA.US,D,20240501,000000,186.87,192,186.87,190.92,500003,0
+RGA.US,D,20240502,000000,192.13,192.7099,189.39,191.18,656247,0
+RGA.US,D,20240503,000000,195.35,202.06,194.505,201.65,810552,0
+RGA.US,D,20240506,000000,202.11,204.69,200.03,200.92,557746,0
+RGA.US,D,20240507,000000,202.21,205.59,199.96,203.22,737493,0
+RGA.US,D,20240508,000000,204.05,208.39,203.64,207.59,410184,0
+RGA.US,D,20240509,000000,207.01,207.21,204.29,205.02,467974,0
+RGA.US,D,20240510,000000,205.24,210,205.125,208.77,422982,0
+RGA.US,D,20240513,000000,207.92,209.32,205.95,206.58,340447,0
+RGA.US,D,20240514,000000,206.33,207.67,205.58,207.12,308013,0
+RGA.US,D,20240515,000000,206.86,208.81,205,208.66,282253,0
+RGA.US,D,20240516,000000,210,210.94,206.72,210.23,363692,0
+RGA.US,D,20240517,000000,211,213.21,210.19,212.37,276795,0
+RGA.US,D,20240520,000000,212.6,212.655,209.29,209.88,325067,0
+RGA.US,D,20240521,000000,209.73,210.74,208.15,209.69,237132,0
+RGA.US,D,20240522,000000,209.85,212.73,209,212.2,334248,0
+RGA.US,D,20240523,000000,212.03,212.5,208.43,209.63,194993,0
+RGA.US,D,20240524,000000,210.4,211.11,208.5,209.23,266601,0
+RGA.US,D,20240528,000000,208.33,209.675,207.235,207.7,233510,0
+RGA.US,D,20240529,000000,206.86,208.78,205.88,208.01,289307,0
+RGA.US,D,20240530,000000,208.2,210.98,208.2,209.99,335467,0
+RGA.US,D,20240531,000000,210.88,211.43,206.72,209.8,449163,0
+RGA.US,D,20240603,000000,209.99,210.74,206.21,206.94,255358,0
+RGA.US,D,20240604,000000,206.32,208.02,205.02,206.15,241383,0
+RGA.US,D,20240605,000000,206.71,206.71,203.14,203.92,254317,0
+RGA.US,D,20240606,000000,204.46,204.89,202.55,202.93,247988,0
+RGA.US,D,20240607,000000,203.66,205.03,202.42,204.13,262295,0
+RGA.US,D,20240610,000000,202.88,205.61,202.465,204.51,206035,0
+RGA.US,D,20240611,000000,203.53,203.91,200.04,201.32,314569,0
+RGA.US,D,20240612,000000,202.5,207.67,202.5,206.48,680240,0
+RGA.US,D,20240613,000000,205.85,205.85,198.87,201.5,466982,0
+RGA.US,D,20240614,000000,200.12,202.46,199.995,202.01,364948,0
+RGA.US,D,20240617,000000,202.17,204.03,201.4,203.9,245507,0
+RGA.US,D,20240618,000000,204.04,207.11,203.635,206.39,306191,0
+RGA.US,D,20240620,000000,206.49,207.91,205.775,207.66,262760,0
+RGA.US,D,20240621,000000,208.24,209.56,206.13,207.21,581218,0
+RGA.US,D,20240624,000000,208.19,210.33,206.53,208.34,255300,0
+RGA.US,D,20240625,000000,208.54,208.8079,206.005,207.02,216216,0
+RGA.US,D,20240626,000000,205.98,205.98,202.09,204.94,245751,0
+RGA.US,D,20240627,000000,205.24,206.24,203.91,206.11,217057,0
+RGA.US,D,20240628,000000,205.94,207.565,203.59,205.27,515261,0
+RGA.US,D,20240701,000000,206.89,207.76,204.71,205.04,235427,0
+RGA.US,D,20240702,000000,201.15,206.665,199.4,205.82,308948,0
+RGA.US,D,20240703,000000,205.53,205.955,204.41,204.87,254916,0
+RGA.US,D,20240705,000000,204.31,204.68,202.9225,203.74,582826,0
+RGA.US,D,20240708,000000,205.19,206.71,204.09,205.72,270258,0
+RGA.US,D,20240709,000000,206.55,208.155,204.2051,207.34,223657,0
+RGA.US,D,20240710,000000,208.19,210.98,207.35,210.77,319788,0
+RGA.US,D,20240711,000000,210.29,211.99,210.29,211.74,287723,0
+RGA.US,D,20240712,000000,212.86,213.58,212.14,212.64,301477,0
+RGA.US,D,20240715,000000,212.66,215.92,212.66,214.52,274611,0
+RGA.US,D,20240716,000000,215.18,216.01,212.6,213.9,851762,0
+RGA.US,D,20240717,000000,214.21,216.66,214.21,215.3,575176,0
+RGA.US,D,20240718,000000,215.15,217.34,213.85,214.41,499405,0
+RGA.US,D,20240719,000000,214.56,214.56,212.06,213.4,367688,0
+RGA.US,D,20240722,000000,214.85,216.28,214.21,215.05,378107,0
+RGA.US,D,20240723,000000,216.81,222.94,216.64,221.24,820208,0
+RGA.US,D,20240724,000000,221.33,223.49,218.52,218.54,413186,0
+RGA.US,D,20240725,000000,218.66,222.74,217.48,219.18,429069,0
+RGA.US,D,20240726,000000,219.67,223.85,219.67,221.58,461405,0
+RGA.US,D,20240729,000000,222.21,223.08,220.78,221.03,312284,0
+RGA.US,D,20240730,000000,222.34,227.025,222.34,225.79,315243,0
+RGA.US,D,20240731,000000,226.25,227.28,224.93,225.43,306766,0
+RGA.US,D,20240801,000000,226.68,227.87,221.02,223,1281435,0
+RGA.US,D,20240802,000000,223,225.6899,201.88,206.31,1227518,0
+RGA.US,D,20240805,000000,199.5,199.5,192.54,192.62,894628,0
+RGA.US,D,20240806,000000,194.29,201.86,194.29,197.48,881080,0
+RGA.US,D,20240807,000000,199.28,203.15,197.48,197.58,535857,0
+RGA.US,D,20240808,000000,198.5,202.64,198.5,201.21,409230,0
+RGA.US,D,20240809,000000,201.34,203.56,199.13,203.31,456519,0
+RGA.US,D,20240812,000000,203.97,205.15,202.23,203.01,264011,0
+RGA.US,D,20240813,000000,203.13,203.13,199.2,201.73,393549,0
+RGA.US,D,20240814,000000,203.65,205,202.925,204.45,243472,0
+RGA.US,D,20240815,000000,206.2,207.8,205.115,206.38,217939,0
+RGA.US,D,20240816,000000,207,210.59,207,209.38,282148,0
+RGA.US,D,20240819,000000,209.07,210.6247,207.99,208.62,274118,0
+RGA.US,D,20240820,000000,208.01,208.59,206.57,207.2,148234,0
+RGA.US,D,20240821,000000,207.68,209.02,206.38,209.02,194490,0
+RGA.US,D,20240822,000000,209.11,210.57,208.28,209.87,178713,0
+RGA.US,D,20240823,000000,209.89,212.33,209.8,211.77,205548,0
+RGA.US,D,20240826,000000,212.97,213.65,209.68,210.29,268408,0
+RGA.US,D,20240827,000000,210.6,213.085,210.4,211.74,262795,0
+RGA.US,D,20240828,000000,214.08,218.74,212.06,218.29,239762,0
+RGA.US,D,20240829,000000,218.77,219.65,216.1601,217.18,207925,0
+RGA.US,D,20240830,000000,217.32,220.88,216.76,220.76,258664,0
+RGA.US,D,20240903,000000,220.48,221.53,217.47,218.1,212229,0
+RGA.US,D,20240904,000000,218.84,220.97,218.11,219.59,239042,0
+RGA.US,D,20240905,000000,220.69,220.69,215.69,216.44,225643,0
+RGA.US,D,20240906,000000,215.85,217.99,211.02,212.24,202247,0
+RGA.US,D,20240909,000000,212.9,214.248,209.4701,212.8,274634,0
+RGA.US,D,20240910,000000,212.53,212.545,208.12,209.54,210678,0
+RGA.US,D,20240911,000000,209.45,210.78,205.68,210.63,236808,0
+RGA.US,D,20240912,000000,210.84,212.99,209.45,212.15,299270,0
+RGA.US,D,20240913,000000,213.35,215,212.7,213.74,146478,0
+RGA.US,D,20240916,000000,214.89,219.39,214.42,218.58,231126,0
+RGA.US,D,20240917,000000,219.59,219.78,215.89,216.96,241410,0
+RGA.US,D,20240918,000000,218.06,220,216.94,218.5,143621,0
+RGA.US,D,20240919,000000,220.67,220.67,217.5908,218.74,218107,0
+RGA.US,D,20240920,000000,217.65,219.9,216.56,219.62,838840,0
+RGA.US,D,20240923,000000,220.1,221.78,218.9727,220.26,216364,0
+RGA.US,D,20240924,000000,220.6,220.68,218.41,219.38,226244,0
+RGA.US,D,20240925,000000,220,220.54,217.1735,218.66,178674,0
+RGA.US,D,20240926,000000,218.33,220.58,216.0801,218.58,230478,0
+RGA.US,D,20240927,000000,219.27,219.37,215.23,215.61,388963,0
+RGA.US,D,20240930,000000,216.485,217.99,213.91,217.87,322306,0
+RGA.US,D,20241001,000000,217.29,218.06,214.81,217.04,222588,0
+RGA.US,D,20241002,000000,216.37,218.815,216.31,217.63,235870,0
+RGA.US,D,20241003,000000,216.6,217.37,213.475,214.65,797587,0
+RGA.US,D,20241004,000000,218.25,220.32,217.53,219.94,314884,0
+RGA.US,D,20241007,000000,219.55,219.55,210.01,211.46,602566,0
+RGA.US,D,20241008,000000,213.61,215.33,213.25,213.63,291518,0
+RGA.US,D,20241009,000000,212.32,216.92,210.5494,216.36,282867,0
+RGA.US,D,20241010,000000,220.205,222.44,213.24,214.22,396061,0
+RGA.US,D,20241011,000000,216.3,218.76,215.785,216.49,255868,0
+RGA.US,D,20241014,000000,216.95,218.55,215.0052,217.53,208175,0
+RGA.US,D,20241015,000000,218.17,220.205,216.64,216.77,290758,0
+RGA.US,D,20241016,000000,216.71,218.91,216.1458,218.62,439945,0
+RGA.US,D,20241017,000000,218.87,220.32,217.79,219.11,291521,0
+RGA.US,D,20241018,000000,219.07,219.07,216.2,216.82,215989,0
+RGA.US,D,20241021,000000,216.8,217.43,213.768,215.26,229612,0
+RGA.US,D,20241022,000000,213.5,214.775,211.19,213.32,227291,0
+RGA.US,D,20241023,000000,213.27,214.83,212.11,212.67,264312,0
+RGA.US,D,20241024,000000,213.66,214.205,211.84,212.48,253385,0
+RGA.US,D,20241025,000000,212.86,214,209.79,210.43,339229,0
+RGA.US,D,20241028,000000,212.19,213.795,211.5,212.78,356391,0
+RGA.US,D,20241029,000000,211.85,213.175,211.06,211.43,351985,0
+RGA.US,D,20241030,000000,211.72,216.385,211.03,214.92,317705,0
+RGA.US,D,20241031,000000,212.77,213.42,210.495,211.08,427076,0
+RGA.US,D,20241101,000000,208.52,219.72,207.1623,215.1,924285,0
+RGA.US,D,20241104,000000,213.7,215,211.12,211.55,368214,0
+RGA.US,D,20241105,000000,212,214.73,211.725,212.96,198140,0
+RGA.US,D,20241106,000000,226.31,227.71,221.445,227.66,531159,0
+RGA.US,D,20241107,000000,226.56,226.56,219.86,220.56,331723,0
+RGA.US,D,20241108,000000,222.42,225.46,221.61,224.06,326561,0
+RGA.US,D,20241111,000000,225.88,230.39,225.88,228.24,318816,0
+RGA.US,D,20241112,000000,226.72,228.94,226.55,228.86,330881,0
+RGA.US,D,20241113,000000,228.635,231.11,228.56,230.37,374352,0
+RGA.US,D,20241114,000000,231.56,232.7,227.565,229.51,313790,0
+RGA.US,D,20241115,000000,230.21,233.14,229.15,231.95,323040,0
+RGA.US,D,20241118,000000,232.17,232.985,230.82,231.7,303859,0
+RGA.US,D,20241119,000000,229.261,230.23,226.41,227.22,287735,0
+RGA.US,D,20241120,000000,228.8,228.94,226.04,227.03,182850,0
+RGA.US,D,20241121,000000,227.39,230.2734,226.605,229.17,358581,0
+RGA.US,D,20241122,000000,230,232.95,229.2345,230.7,427662,0
+RGA.US,D,20241125,000000,231.745,233.81,230.14,231.43,506751,0
+RGA.US,D,20241126,000000,230.91,232.835,229.1,231.64,353154,0
+RGA.US,D,20241127,000000,231.26,233.1615,228.93,229.46,276545,0
+RGA.US,D,20241129,000000,230.97,231.23,228.15,228.4,227007,0
+RGA.US,D,20241202,000000,228.36,229.035,226.19,227.41,421877,0
+RGA.US,D,20241203,000000,228.92,228.92,224.37,225.81,378880,0
+RGA.US,D,20241204,000000,225.29,226.12,222.01,222.84,305593,0
+RGA.US,D,20241205,000000,223.73,225.397,221.06,221.53,294079,0
+RGA.US,D,20241206,000000,221.6375,222.69,219.325,220.3,239017,0
+RGA.US,D,20241209,000000,219.11,220.22,214.34,215.09,500535,0
+RGA.US,D,20241210,000000,214.42,214.84,208.39,210.53,337933,0
+RGA.US,D,20241211,000000,210.875,211.05,208.21,210.41,467770,0
+RGA.US,D,20241212,000000,212.7,214.16,211.055,211.33,268875,0
+RGA.US,D,20241213,000000,212.42,214.6716,211.75,212.27,496446,0
+RGA.US,D,20241216,000000,211.61,213,209.465,211.45,434202,0
+RGA.US,D,20241217,000000,209.71,211.15,205.935,209.19,472705,0
+RGA.US,D,20241218,000000,205.27,210.37,201.07,201.26,454845,0
+RGA.US,D,20241219,000000,203.345,206.906,202.2575,204.71,545282,0
+RGA.US,D,20241220,000000,203.59,210.66,203.59,207.54,1120439,0
+RGA.US,D,20241223,000000,205.36,209.55,205.06,209.11,316495,0
+RGA.US,D,20241224,000000,208.85,211.8,207.73,210.88,237130,0
+RGA.US,D,20241226,000000,210.22,213.79,209.09,213.29,313164,0
+RGA.US,D,20241227,000000,211.975,216.27,210.43,211.41,333928,0
+RGA.US,D,20241230,000000,210.085,215,208.29,212.4,423936,0
+RGA.US,D,20241231,000000,214.035,215.1,212.345,213.63,401322,0
+RGA.US,D,20250102,000000,214.595,216.43,213.845,215.39,505789,0
+RGA.US,D,20250103,000000,215.53,219.44,214.329,218.67,427030,0
+RGA.US,D,20250106,000000,219.56,221.605,217.62,218.67,623855,0
+RGA.US,D,20250107,000000,220.325,223.28,218.213,221.74,646407,0
+RGA.US,D,20250108,000000,219.9,222.02,218.37,221.84,652726,0
+RGA.US,D,20250110,000000,221.7499,221.7499,213.423,216.05,433159,0
+RGA.US,D,20250113,000000,213.6,216.01,213.345,214.15,341186,0
+RGA.US,D,20250114,000000,214.87,220.34,213.78,219.61,402714,0
+RGA.US,D,20250115,000000,221.25,224.52,221.25,223.08,244662,0
+RGA.US,D,20250116,000000,223.525,225.47,222.81,223.86,255589,0
+RGA.US,D,20250117,000000,224.525,225.58,222.73,222.98,243928,0
+RGA.US,D,20250121,000000,223.69,225.5,221.73,224.13,417188,0
+RGA.US,D,20250122,000000,223.03,225.195,223.03,223.86,213676,0
+RGA.US,D,20250123,000000,223.505,225.79,222.69,224.28,290058,0
+RGA.US,D,20250124,000000,224,225.0825,223.09,224.84,354159,0
+RGA.US,D,20250127,000000,223.585,229.55,223.585,229.49,299513,0
+RGA.US,D,20250128,000000,228.56,231.96,227.12,229.94,337397,0
+RGA.US,D,20250129,000000,229.88,231.63,226.97,229.3,405446,0
+RGA.US,D,20250130,000000,230.905,232.97,229.3475,231.1,324352,0
+RGA.US,D,20250131,000000,229.1,231.965,227.46,227.86,679089,0
+RGA.US,D,20250203,000000,223.9081,229.25,221.88,227.99,396966,0
+RGA.US,D,20250204,000000,226.93,230.0199,225.39,226.71,339544,0
+RGA.US,D,20250205,000000,228.48,230.685,227.02,229.5,384201,0
+RGA.US,D,20250206,000000,230.81,231.92,227.865,230.49,626245,0
+RGA.US,D,20250207,000000,214.19,224,206.13,208.47,1437851,0
+RGA.US,D,20250210,000000,207.855,209.74,200.42,200.55,989775,0
+RGA.US,D,20250211,000000,200.27,200.56,194.46,196.65,1080104,0
+RGA.US,D,20250212,000000,194.99,200.42,193.78,199.06,876022,0
+RGA.US,D,20250213,000000,199.55,206.53,197.0475,204.5,977213,0
+RGA.US,D,20250214,000000,203.49,205.33,199.51,199.85,878524,0
+RGA.US,D,20250218,000000,199.425,202.17,199.09,200.91,566698,0
+RGA.US,D,20250219,000000,198.81,200.9,198.05,199.23,542670,0
+RGA.US,D,20250220,000000,198.7,199.57,194.42,196.11,643402,0
+RGA.US,D,20250221,000000,197.29,198.915,189.21,189.38,831734,0
+RGA.US,D,20250224,000000,192.12,202.61,191.3,199.37,877814,0
+RGA.US,D,20250225,000000,200.105,202,196.98,199.79,494413,0
+RGA.US,D,20250226,000000,199.66,201.205,197.855,199.03,340870,0
+RGA.US,D,20250227,000000,199.99,202.1,199.875,200.62,385992,0
+RGA.US,D,20250228,000000,200.81,202.96,199.74,202.69,455431,0
+RGA.US,D,20250303,000000,202.5988,205.075,197.78,198.91,419918,0
+RGA.US,D,20250304,000000,196.4,196.75,191.53,193.05,493764,0
+RGA.US,D,20250305,000000,194.08,196.03,192.47,195.55,362673,0
+RGA.US,D,20250306,000000,193.445,196.02,190.9,193,380075,0
+RGA.US,D,20250307,000000,193.315,194.3291,188.36,190.59,548553,0
+RGA.US,D,20250310,000000,188.055,190.46,183.725,186.07,598125,0
+RGA.US,D,20250311,000000,185.385,189.27,182.78,187.27,792979,0
+RGA.US,D,20250312,000000,189.73,191,184.63,187.87,466590,0
+RGA.US,D,20250313,000000,188.875,189.74,184.54,186.01,337113,0
+RGA.US,D,20250314,000000,188.31,192.03,188.3,191.5,418938,0
+RGA.US,D,20250317,000000,191.45,194.22,190.15,193.08,371608,0
+RGA.US,D,20250318,000000,193.04,193.52,190.09,190.62,368065,0
+RGA.US,D,20250319,000000,191.9,193.16,189.39,192.06,427764,0
+RGA.US,D,20250320,000000,191.76,192.955,190.35,191.58,352046,0
+RGA.US,D,20250321,000000,191.08,193.94,189.87,191.86,1184683,0
+RGA.US,D,20250324,000000,192.02,198.635,192.02,198.39,428776,0
+RGA.US,D,20250325,000000,198.505,201.87,197.99,201.36,466612,0
+RGA.US,D,20250326,000000,202.9,206.13,200.92,201.61,287068,0
+RGA.US,D,20250327,000000,201.59,202.61,199.27,201.29,285816,0
+RGA.US,D,20250328,000000,201.27,203.23,194.35,195.86,278860,0
+RGA.US,D,20250331,000000,194,198.26,193.41,196.9,314653,0
+RGA.US,D,20250401,000000,195.985,198.89,194.48,198.27,317770,0
+RGA.US,D,20250402,000000,194.3,200.6499,193.69,199.96,293621,0
+RGA.US,D,20250403,000000,191.66,192.46,186.42,187.11,597302,0
+RGA.US,D,20250404,000000,176.92,178.22,170.19,172.4,874362,0
+RGA.US,D,20250407,000000,165.48,177.13,159.25,168.32,837324,0
+RGA.US,D,20250408,000000,176.025,178.01,166.575,168.53,440901,0
+RGA.US,D,20250409,000000,166.895,182.92,164.58,181.9,462463,0
+RGA.US,D,20250410,000000,177.185,178.645,169.35,173.57,511486,0
+RGA.US,D,20250411,000000,173.37,178.45,171.415,178.14,557960,0
+RGA.US,D,20250414,000000,180.325,183.28,178.9322,181.11,405246,0
+RGA.US,D,20250415,000000,181.93,184.16,180.61,182.43,378434,0
+RGA.US,D,20250416,000000,182.65,185.48,180.71,182.61,414124,0
+RGA.US,D,20250417,000000,185.48,185.52,181.2776,184.71,370975,0
+RGA.US,D,20250421,000000,182.91,183.07,178.25,181.28,349049,0
+RGA.US,D,20250422,000000,182.15,187.08,182.15,186.83,226698,0
+RGA.US,D,20250423,000000,188.64,194.8,187.8,189.13,319364,0
+RGA.US,D,20250424,000000,189.26,192.545,186.29,191.55,266702,0
+RGA.US,D,20250425,000000,190.32,191.9982,187.06,187.99,411540,0
+RGA.US,D,20250428,000000,189.42,191.1,188.35,190.59,299933,0
+RGA.US,D,20250429,000000,191.2,192.395,188.63,191.86,273667,0
+RGA.US,D,20250430,000000,186.11,187.525,181.53,187.31,671532,0
+RGA.US,D,20250501,000000,185.55,187.875,184.8,186.94,701029,0
+RGA.US,D,20250502,000000,204,208.03,197.62,197.76,620215,0
+RGA.US,D,20250505,000000,195.51,199.42,194.71,196.19,353495,0
+RGA.US,D,20250506,000000,193.08,200.47,193.08,198.19,525652,0
+RGA.US,D,20250507,000000,198.18,201.23,198.18,199.28,348989,0
+RGA.US,D,20250508,000000,200.48,204.29,199.97,202.06,382296,0
+RGA.US,D,20250509,000000,202.46,205.4,202,204.85,471379,0
+RGA.US,D,20250512,000000,210,211.96,206.93,207.73,442785,0
+RGA.US,D,20250513,000000,207.265,208.9989,206.12,206.41,407606,0
+RGA.US,D,20250514,000000,206.295,206.295,202.99,204.85,359841,0
+RGA.US,D,20250515,000000,204.78,206.6237,202.46,204.94,329616,0
+RGA.US,D,20250516,000000,204.57,210.13,204.57,209.12,690128,0
+RGA.US,D,20250519,000000,206.7,210.2,204.92,209.71,421352,0
+RGA.US,D,20250520,000000,208.967,211.08,207.65,208.24,500174,0
+RGA.US,D,20250521,000000,206.51,208.29,203.7,203.75,317065,0
+RGA.US,D,20250522,000000,204.51,204.51,201.92,202.89,262678,0
+RGA.US,D,20250523,000000,198.33,200.46,196.74,199.61,373744,0
+RGA.US,D,20250527,000000,201.853,204.91,201.08,204.36,338688,0
+RGA.US,D,20250528,000000,203.31,204.52,200.315,200.69,275653,0
+RGA.US,D,20250529,000000,201.855,204.27,200.59,204.02,317823,0
+RGA.US,D,20250530,000000,203.52,204.25,201.49,203.29,429580,0
+RGA.US,D,20250602,000000,201.73,203.89,200.21,203.7,389529,0
+RGA.US,D,20250603,000000,204,205.29,200.39,203.63,367192,0
+RGA.US,D,20250604,000000,203.45,204.44,199.6,199.62,504892,0
+RGA.US,D,20250605,000000,199.58,202.33,197.82,201.32,424781,0
+RGA.US,D,20250606,000000,204.235,206.39,203.47,206.07,257722,0
+RGA.US,D,20250609,000000,204.6507,205.96,201.08,203.2,366529,0
+RGA.US,D,20250610,000000,203.225,203.765,200.58,201.92,341493,0
+RGA.US,D,20250611,000000,202.475,203.13,197.43,198.25,639895,0
+RGA.US,D,20250612,000000,197.5458,199.35,195.77,198.96,309417,0
+RGA.US,D,20250613,000000,197.745,198.54,195.39,196.94,259807,0
+RGA.US,D,20250616,000000,197.005,199.55,197.005,198.1,271509,0
+RGA.US,D,20250617,000000,196.825,197.01,194.08,195.03,310363,0
+RGA.US,D,20250618,000000,194.06,197.22,194.06,195.5,502783,0
+RGA.US,D,20250620,000000,195.05,198.48,195.05,195.79,480901,0
+RGA.US,D,20250623,000000,196.455,198.67,194.32,198.2,247142,0
+RGA.US,D,20250624,000000,198.97,200.2599,197.32,197.53,195032,0
+RGA.US,D,20250625,000000,197.42,199.1899,194.665,195.42,267781,0
+RGA.US,D,20250626,000000,195.705,198.91,195.705,198.74,227393,0
+RGA.US,D,20250627,000000,197.2175,199.915,196.39,197.48,509455,0
+RGA.US,D,20250630,000000,196.5155,199.03,196.5155,198.36,261244,0
+RGA.US,D,20250701,000000,197.86,200.78,197.22,199.23,301267,0
+RGA.US,D,20250702,000000,199.41,199.41,194.34,196.09,519329,0
+RGA.US,D,20250703,000000,198,199.26,196.09,197.79,227886,0
+RGA.US,D,20250707,000000,197.326,199.0972,193.68,194.41,334112,0
+RGA.US,D,20250708,000000,195.825,199.1,194.91,197.74,344268,0
+RGA.US,D,20250709,000000,198.47,198.675,195.02,195.28,232776,0
+RGA.US,D,20250710,000000,196.88,198.08,195.3,196.65,351906,0
+RGA.US,D,20250711,000000,194.26,196.13,192.731,194.49,412683,0
+RGA.US,D,20250714,000000,197.59,197.59,193.5525,196.93,259760,0
+RGA.US,D,20250715,000000,196.715,196.745,192.04,192.29,360841,0
+RGA.US,D,20250716,000000,192.013,194.67,190.957,193.96,439706,0
+RGA.US,D,20250717,000000,194.35,197.94,192.8,197.69,391705,0
+RGA.US,D,20250718,000000,197.985,197.985,194.58,194.81,416159,0
+RGA.US,D,20250721,000000,194.85,194.9049,191.58,191.7,287470,0
+RGA.US,D,20250722,000000,191,196.5,191,195.66,324884,0
+RGA.US,D,20250723,000000,198.03,198.2,195.16,196.77,274733,0
+RGA.US,D,20250724,000000,194.8,196.08,193.63,193.81,248831,0
+RGA.US,D,20250725,000000,194.15,196.55,193.36,196.55,205688,0
+RGA.US,D,20250728,000000,196.515,197.2,193.98,194.6,242920,0
+RGA.US,D,20250729,000000,194.63,196.2976,192.03,193.79,519373,0
+RGA.US,D,20250730,000000,194.46,194.95,189.27,190.51,409293,0
+RGA.US,D,20250731,000000,189.955,193.845,189.47,192.45,511184,0
+RGA.US,D,20250801,000000,176.16,178.65,165.52,177.33,1819821,0
+RGA.US,D,20250804,000000,179.4,181.035,175.28,177.1,1159942,0
+RGA.US,D,20250805,000000,177.515,185.675,176.9625,183.1,1020413,0
+RGA.US,D,20250806,000000,182.47,184.43,181.3,183.69,693358,0
+RGA.US,D,20250807,000000,185,185.13,181.11,181.91,640981,0
+RGA.US,D,20250808,000000,183.315,187.22,182.64,186.45,508000,0
+RGA.US,D,20250811,000000,186.535,189.7,185.87,186.23,523051,0
+RGA.US,D,20250812,000000,186.775,188.425,185.81,186.29,285299,0
+RGA.US,D,20250813,000000,187.08,189.97,186.14,189.97,424720,0
+RGA.US,D,20250814,000000,187.955,189.7299,187.57,189.22,280971,0
+RGA.US,D,20250815,000000,189.18,190.09,187.31,188.18,360567,0
+RGA.US,D,20250818,000000,187.97,188.05,186.17,188.05,403003,0
+RGA.US,D,20250819,000000,187.515,191.525,187.515,189.12,253696,0
+RGA.US,D,20250820,000000,190.63,192.4,190.15,192.4,429465,0
+RGA.US,D,20250821,000000,191.555,192.225,189.85,191.35,176453,0
+RGA.US,D,20250822,000000,191.525,195.9404,191.52,193.58,284380,0
+RGA.US,D,20250825,000000,192.37,194.515,191.038,191.11,215121,0
+RGA.US,D,20250826,000000,191.47,192.84,190.51,192.47,313742,0
+RGA.US,D,20250827,000000,193.54,194.725,191.94,194.02,362779,0
+RGA.US,D,20250828,000000,194.11,194.67,191.97,193.44,270770,0
+RGA.US,D,20250829,000000,194.5399,195.68,193.66,194.79,303349,0
+RGA.US,D,20250902,000000,192.84,195.52,191.925,194.71,277600,0
+RGA.US,D,20250903,000000,194.68,196.56,194.1,196.54,251782,0
+RGA.US,D,20250904,000000,196.86,198.9999,195.98,197.59,216122,0
+RGA.US,D,20250905,000000,196.795,197.69,192.6,193.24,301898,0
+RGA.US,D,20250908,000000,190.56,192.6925,188.79,192.22,418635,0
+RGA.US,D,20250909,000000,191.425,193.55,189.74,190.81,482499,0
+RGA.US,D,20250910,000000,189.445,191.935,185.53,191.62,521976,0
+RGA.US,D,20250911,000000,191.62,194.93,190.87,194.69,351431,0
+RGA.US,D,20250912,000000,193.99,195.18,191.98,192.2,330932,0
+RGA.US,D,20250915,000000,193.1666,193.1666,188.81,189.32,535134,0
+RGA.US,D,20250916,000000,188.215,188.8,185.24,186.9,648453,0
+RGA.US,D,20250917,000000,187.105,188.2045,183.355,185.98,1452348,0
+RGA.US,D,20250918,000000,186.315,190.0161,186.17,188.6,1111978,0
+RGA.US,D,20250919,000000,188.04,190.145,184.84,186.56,1400843,0
+RGA.US,D,20250922,000000,186.135,187.74,184.5,186.76,686350,0
+RGA.US,D,20250923,000000,187.975,188.9743,186.94,187.91,468347,0
+RGA.US,D,20250924,000000,188.07,191.29,188.03,191.03,446792,0
+RGA.US,D,20250925,000000,191.45,192.27,186.55,188.23,491902,0
+RGA.US,D,20250926,000000,189.13,191.39,188.8,191.06,298697,0
+RGA.US,D,20250929,000000,191.28,191.28,189.1,189.93,298443,0
+RGA.US,D,20250930,000000,189.835,192.34,189.82,192.13,288696,0
+RGA.US,D,20251001,000000,192.03,193.77,191.27,193.38,443265,0
+RGA.US,D,20251002,000000,192.945,194.845,191.6522,193.87,284102,0
+RGA.US,D,20251003,000000,194.165,198.765,194.1,197.46,456069,0
+RGA.US,D,20251006,000000,198.35,199.88,196.96,197.43,363319,0
+RGA.US,D,20251007,000000,197.99,200.4056,196.88,197.59,417728,0
+RGA.US,D,20251008,000000,198.73,199.04,196.14,197.16,348181,0
+RGA.US,D,20251009,000000,197.715,198.19,193.68,194.69,340825,0
+RGA.US,D,20251010,000000,195.75,196.605,191.64,191.99,311809,0
+RGA.US,D,20251013,000000,192.7522,195.21,191.91,194.5,262692,0
+RGA.US,D,20251014,000000,194.45,198.02,193.6651,197,379837,0
+RGA.US,D,20251015,000000,194,197.57,191.6101,192.37,334507,0
+RGA.US,D,20251016,000000,188.965,190.03,186.365,188.07,350394,0
+RGA.US,D,20251017,000000,186.75,188.52,183.02,187.74,504392,0
+RGA.US,D,20251020,000000,188.68,189.66,188.06,188.44,265391,0
+RGA.US,D,20251021,000000,189,190.9999,187.8881,189.38,239680,0
+RGA.US,D,20251022,000000,189.43,190.94,186.8401,188.41,349856,0
+RGA.US,D,20251023,000000,188.585,190.035,187.73,189.75,323712,0
+RGA.US,D,20251024,000000,189.67,191.01,189.1675,189.42,289369,0
+RGA.US,D,20251027,000000,189.8726,191.085,188.875,189.46,270247,0
+RGA.US,D,20251028,000000,186,189.08,185.63,186.85,217290,0
+RGA.US,D,20251029,000000,186.485,189.76,184.11,189.61,533515,0
+RGA.US,D,20251030,000000,189.6,192.52,188.78,189,843478,0
+RGA.US,D,20251031,000000,188.825,192.67,178.2101,182.46,1142748,0
+RGA.US,D,20251103,000000,181.76,185.67,179.518,181.54,622381,0
+RGA.US,D,20251104,000000,182.08,187.01,180.18,186.65,595325,0
+RGA.US,D,20251105,000000,188.73,189.82,186.855,187.38,505715,0
+RGA.US,D,20251106,000000,189.27,192.21,187.91,191.18,549514,0
+RGA.US,D,20251107,000000,188.87,191.95,188.87,190.44,432286,0
+RGA.US,D,20251110,000000,187.25471,189.75,186.48,186.65,224259,0
+RGA.US,D,20251111,000000,185.87,188.485,185.77,185.9,295792,0
+RGA.US,D,20251112,000000,188.88,190.58,186.92,190.28,354644,0
+RGA.US,D,20251113,000000,190.79,191.71,189.2347,190.45,235336,0
+RGA.US,D,20251114,000000,190.265,191.9,188.25,188.71,250829,0
+RGA.US,D,20251117,000000,189.89,189.89,183.8,184.1,331536,0
+RGA.US,D,20251118,000000,183.77,188.25,182.73,186.69,281129,0
+RGA.US,D,20251119,000000,187.54,191,185.52,187.87,472370,0
+RGA.US,D,20251120,000000,189.4925,190.92,184.34,184.81,318819,0
+RGA.US,D,20251121,000000,185.845,188.99,184.775,187.16,285729,0
+RGA.US,D,20251124,000000,186.815,187.49,185.12,187.22,449668,0
+RGA.US,D,20251125,000000,187.724,191.19,187.724,189.95,516941,0
+RGA.US,D,20251126,000000,189.955,192.62,189.955,190.76,313818,0
+RGA.US,D,20251128,000000,189.835,191.97,188.935,189.87,161322,0
+RGA.US,D,20251201,000000,189.635,193.47,189.635,192.69,416237,0
+RGA.US,D,20251202,000000,192.91,193.43,191.3,192.62,410920,0
+RGA.US,D,20251203,000000,194.5,194.5,188.95,189.32,502597,0
+RGA.US,D,20251204,000000,189.32,193.19,188.29,192.61,528730,0
+RGA.US,D,20251205,000000,192.7089,194.49,191.92,192.76,494781,0
+RGA.US,D,20251208,000000,192.48,193.145,186.74,188.64,406594,0
+RGA.US,D,20251209,000000,187.6,194.39,187.03,193.02,456987,0
+RGA.US,D,20251210,000000,193.4105,198.23,192.49,197.67,573375,0
+RGA.US,D,20251211,000000,197.26,203.18,196.625,202.93,569712,0
+RGA.US,D,20251212,000000,203.035,204.59,201.57,203.37,397042,0
+RGA.US,D,20251215,000000,203.125,207.06,201.23,203.98,483603,0
+RGA.US,D,20251216,000000,203.8878,206.01,201.45,202.4,684870,0
+RGA.US,D,20251217,000000,201.57,204.54,200.25,203.13,602503,0
+RGA.US,D,20251218,000000,202.39,204.12,200.79,203.78,787554,0
+RGA.US,D,20251219,000000,203.82,207.43,203.4,205.7,866243,0
+RGA.US,D,20251222,000000,203.775,209.0799,203.775,207.02,406364,0
+RGA.US,D,20251223,000000,208.79,208.79,205.79,206.45,347730,0
+RGA.US,D,20251224,000000,206.115,207,205.31,206.52,189991,0
+RGA.US,D,20251226,000000,204.2,208.05,201.9,205.59,214912,0
+RGA.US,D,20251229,000000,205.475,206.25,204.5088,204.96,284761,0
+RGA.US,D,20251230,000000,205.8,205.8,204.01,204.86,305227,0
+RGA.US,D,20251231,000000,204.435,205.27,199.7971,203.46,392238,0
+RGA.US,D,20260102,000000,203.36,204.675,201.895,203.44,500017,0
+RGA.US,D,20260105,000000,202.59,207.34,201.57,204.68,552174,0
+RGA.US,D,20260106,000000,202.525,203.765,198.04,201.92,594921,0
+RGA.US,D,20260107,000000,202.2,203.2544,199.615,201.04,389420,0
+RGA.US,D,20260108,000000,200.83,204.31,200.46,202.44,516806,0
+RGA.US,D,20260109,000000,203.04,203.37,201.425,201.47,262581,0
+RGA.US,D,20260112,000000,199.51,202.23,198.3894,202.13,290547,0
+RGA.US,D,20260113,000000,201.225,203.07,197.0351,197.93,309598,0
+RGA.US,D,20260114,000000,197.17,199.425,197.1101,198.03,310527,0
+RGA.US,D,20260115,000000,199.15,199.6301,196.19,196.73,264739,0
+RGA.US,D,20260116,000000,195.07,196.475,193.335,194.84,291246,0
+RGA.US,D,20260120,000000,193.365,195,192.7,194.33,357444,0
+RGA.US,D,20260121,000000,194.77,198.97,193.5901,194.42,458589,0
+RGA.US,D,20260122,000000,192.84,196.47,192.6,196.16,313562,0
+RGA.US,D,20260123,000000,195.0881,195.39,192.405,195.08,242834,0
+RGA.US,D,20260126,000000,196.68,198.7,196.33,198.57,303263,0
+RGA.US,D,20260127,000000,198.16,199.24,195.58,196.61,217745,0
+RGA.US,D,20260128,000000,196.435,197.165,195.5385,196.74,229556,0
+RGA.US,D,20260129,000000,197.805,199.5,196.045,199.4,377994,0
+RGA.US,D,20260130,000000,196.505,203.16,196.505,202.75,497667,0
+RGA.US,D,20260202,000000,202.7,205.95,200.18,205.15,457418,0
+RGA.US,D,20260203,000000,204.21,207.73,202.04,202.53,374379,0
+RGA.US,D,20260204,000000,201.915,207.53,201.629,205.08,453593,0
+RGA.US,D,20260205,000000,206.97,207.92,204.5,205.99,655841,0
+RGA.US,D,20260206,000000,221.09,229.21,218.58,225.36,1271834,0
+RGA.US,D,20260209,000000,225.36,226.71,218,219.32,452260,0
+RGA.US,D,20260210,000000,218.99,221.0599,213.59,217.51,421062,0
+RGA.US,D,20260211,000000,219.92,222.44,217.57,220.7,544421,0
+RGA.US,D,20260212,000000,220.725,225.24,218.88,224.44,614814,0
+RGA.US,D,20260213,000000,225.28,225.28,218.59,219.74,735448,0
+RGA.US,D,20260217,000000,217.66,223.95,217.07,221.88,636066,0
+RGA.US,D,20260218,000000,220.24,223.43,220.24,222.57,319531,0
diff --git a/daily/us/nyse stocks/2/rjf.us.txt b/daily/us/nyse stocks/2/rjf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..909edca6a389f078c532b596543dade14a1db8e9
--- /dev/null
+++ b/daily/us/nyse stocks/2/rjf.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RJF.US,D,20050225,000000,11.2214,11.4359,11.2036,11.3942,444610.69526725,0
+RJF.US,D,20050228,000000,11.3386,11.4419,11.2929,11.4289,1050484.8443676,0
+RJF.US,D,20050301,000000,11.3942,11.694,11.3942,11.6494,807656.9343347,0
+RJF.US,D,20050302,000000,11.6324,11.7794,11.5183,11.688,974253.8671687,0
+RJF.US,D,20050303,000000,11.704,11.7962,11.5362,11.7198,580818.38136706,0
+RJF.US,D,20050304,000000,11.8191,11.9303,11.7258,11.7684,598681.25513518,0
+RJF.US,D,20050307,000000,11.7436,11.8191,11.6772,11.8191,381971.77956757,0
+RJF.US,D,20050308,000000,11.8191,11.8777,11.709,11.8012,714630.78643492,0
+RJF.US,D,20050309,000000,11.7616,11.8132,11.6086,11.7318,604815.51143652,0
+RJF.US,D,20050310,000000,11.7198,11.9482,11.7198,11.9124,656259.66120302,0
+RJF.US,D,20050311,000000,11.9124,11.9581,11.7744,11.829,988378.77293448,0
+RJF.US,D,20050314,000000,11.8668,11.9819,11.8012,11.8509,553364.3108007,0
+RJF.US,D,20050315,000000,11.9581,12.0911,11.9005,11.9541,722090.60616689,0
+RJF.US,D,20050316,000000,11.9949,12.0802,11.9303,11.9581,693574.87613556,0
+RJF.US,D,20050317,000000,11.9949,12.2738,11.8826,12.109,911343.99663404,0
+RJF.US,D,20050318,000000,12.4198,12.8367,12.0971,12.2103,2240914.3355703,0
+RJF.US,D,20050321,000000,12.2103,12.241,12.0207,12.1636,485929.7967019,0
+RJF.US,D,20050322,000000,12.1686,12.2838,11.9819,12.0027,654123.24780152,0
+RJF.US,D,20050323,000000,11.9879,11.9949,11.7198,11.7436,751418.19343612,0
+RJF.US,D,20050324,000000,11.7496,11.835,11.688,11.688,367847.88106884,0
+RJF.US,D,20050328,000000,11.704,11.7318,11.558,11.6394,669313.84210044,0
+RJF.US,D,20050329,000000,11.5918,11.6672,11.3386,11.4001,1005968.6773335,0
+RJF.US,D,20050330,000000,11.4001,11.4845,11.3167,11.3803,1680888.9678039,0
+RJF.US,D,20050331,000000,11.2383,11.4061,11.2036,11.3693,1664623.6195685,0
+RJF.US,D,20050401,000000,11.4061,11.4637,11.2929,11.3515,1431395.9717372,0
+RJF.US,D,20050404,000000,11.3098,11.3843,11.2602,11.3693,1321573.6458695,0
+RJF.US,D,20050405,000000,11.3843,11.3942,11.2602,11.2602,952392.1432337,0
+RJF.US,D,20050406,000000,11.3277,11.4746,11.3039,11.3693,633069.35203625,0
+RJF.US,D,20050407,000000,11.3693,11.4527,11.2711,11.4181,343589.86883485,0
+RJF.US,D,20050408,000000,11.4229,11.4229,11.2602,11.2711,321464.24093417,0
+RJF.US,D,20050411,000000,11.2929,11.2929,11.0794,11.0854,711965.55783503,0
+RJF.US,D,20050412,000000,11.0854,11.2771,10.9901,11.2264,700770.79190186,0
+RJF.US,D,20050413,000000,11.2542,11.3277,10.9663,11.0586,1246667.2248343,0
+RJF.US,D,20050414,000000,11.0686,11.1024,10.8779,10.9286,840444.48390198,0
+RJF.US,D,20050415,000000,10.8611,10.9842,10.7261,10.7807,1247740.9715037,0
+RJF.US,D,20050418,000000,10.7867,10.9613,10.4382,10.7539,2737507.0612058,0
+RJF.US,D,20050419,000000,10.7867,11.0408,10.7807,10.8948,1756858.0555712,0
+RJF.US,D,20050420,000000,10.8948,10.8948,10.46,10.4838,2171352.4734734,0
+RJF.US,D,20050421,000000,10.5454,10.5632,10.3031,10.3944,1709412.7559717,0
+RJF.US,D,20050422,000000,10.3369,10.3548,10.0887,10.1215,2071654.1886705,0
+RJF.US,D,20050425,000000,10.2029,10.2267,10.0341,10.1671,2100983.7904738,0
+RJF.US,D,20050426,000000,10.1671,10.321,10.0341,10.05,1648366.3294694,0
+RJF.US,D,20050427,000000,10.0569,10.2267,9.9497,10.2267,1454587.2881711,0
+RJF.US,D,20050428,000000,10.1909,10.2029,10.0083,10.0678,1427395.1070363,0
+RJF.US,D,20050429,000000,10.1274,10.1611,9.84049,10.1155,1604387.0357701,0
+RJF.US,D,20050502,000000,10.1215,10.1215,9.93878,10.0569,1829089.1753362,0
+RJF.US,D,20050503,000000,10.0202,10.1463,9.9656,10.0202,852701.91656716,0
+RJF.US,D,20050504,000000,10.0311,10.2376,10.0202,10.1781,2133499.3779391,0
+RJF.US,D,20050505,000000,10.1781,10.2545,10.0777,10.1513,726628.3442026,0
+RJF.US,D,20050506,000000,10.2029,10.2495,10.1513,10.1839,851905.16833491,0
+RJF.US,D,20050509,000000,10.1671,10.3369,10.1671,10.2267,694101.67679987,0
+RJF.US,D,20050510,000000,10.1909,10.2089,10.0569,10.0887,751952.04496973,0
+RJF.US,D,20050511,000000,10.0728,10.1671,9.97746,10.0678,547497.98753321,0
+RJF.US,D,20050512,000000,10.0887,10.1343,9.84645,9.86432,643191.37856698,0
+RJF.US,D,20050513,000000,9.87524,9.90502,9.70845,9.88218,693305.93583466,0
+RJF.US,D,20050516,000000,9.89907,10.0777,9.88814,10.0569,793790.89619937,0
+RJF.US,D,20050517,000000,10.0132,10.04,9.90502,10.0341,618138.63263483,0
+RJF.US,D,20050518,000000,10.1155,10.3607,10.0777,10.3488,1039557.0042012,0
+RJF.US,D,20050519,000000,10.3548,10.3786,10.2595,10.3667,561361.00386741,0
+RJF.US,D,20050520,000000,10.3667,10.3667,10.1562,10.3031,487531.35130274,0
+RJF.US,D,20050523,000000,10.3369,10.3895,10.2703,10.3726,400360.44673295,0
+RJF.US,D,20050524,000000,10.2922,10.3279,10.1513,10.1839,596548.87080186,0
+RJF.US,D,20050525,000000,10.1393,10.1463,9.98942,10.0569,439550.18563542,0
+RJF.US,D,20050526,000000,10.1105,10.1781,10.0132,10.1006,338524.32286779,0
+RJF.US,D,20050527,000000,10.1006,10.1343,10.0311,10.0777,432079.28596595,0
+RJF.US,D,20050531,000000,10.0728,10.1463,9.98942,10.0957,1089938.4872358,0
+RJF.US,D,20050601,000000,10.1274,10.2813,10.1006,10.2435,491529.19420258,0
+RJF.US,D,20050602,000000,10.1839,10.3488,10.1562,10.3031,782867.08510118,0
+RJF.US,D,20050603,000000,10.315,10.3726,10.1513,10.2327,480595.31043394,0
+RJF.US,D,20050606,000000,10.2376,10.3369,10.1839,10.3369,572828.73916966,0
+RJF.US,D,20050607,000000,10.3667,10.448,10.315,10.3369,513914.69700074,0
+RJF.US,D,20050608,000000,10.3607,10.4719,10.3548,10.4272,662386.86663504,0
+RJF.US,D,20050609,000000,10.3944,10.4838,10.3279,10.46,344387.62433413,0
+RJF.US,D,20050610,000000,10.454,10.4838,10.3279,10.3279,381971.77956757,0
+RJF.US,D,20050613,000000,10.3319,10.3667,10.1463,10.1969,1096871.5063034,0
+RJF.US,D,20050614,000000,10.2029,10.3607,10.1969,10.321,963595.97457028,0
+RJF.US,D,20050615,000000,10.321,10.3488,10.1969,10.2703,602142.22470027,0
+RJF.US,D,20050616,000000,10.2267,10.4778,10.1839,10.4778,802590.38110059,0
+RJF.US,D,20050617,000000,10.5811,10.5861,10.448,10.46,1060083.0920351,0
+RJF.US,D,20050620,000000,10.46,10.46,10.3488,10.3895,227364.3463649,0
+RJF.US,D,20050621,000000,10.4094,10.5514,10.3845,10.4719,325198.17986834,0
+RJF.US,D,20050622,000000,10.4719,10.5811,10.4719,10.5236,448346.6487355,0
+RJF.US,D,20050623,000000,10.4958,10.5394,10.3488,10.3607,526711.01753476,0
+RJF.US,D,20050624,000000,10.3607,10.5394,10.3607,10.4382,643191.37856698,0
+RJF.US,D,20050627,000000,10.4332,10.4382,10.315,10.4272,517908.5108324,0
+RJF.US,D,20050628,000000,10.4382,10.5354,10.4094,10.5294,620003.0839343,0
+RJF.US,D,20050629,000000,10.5514,10.6993,10.5394,10.6695,676240.81756583,0
+RJF.US,D,20050630,000000,10.7637,10.8263,10.596,10.596,862568.09726856,0
+RJF.US,D,20050701,000000,10.6178,10.7975,10.6059,10.6178,799926.15976775,0
+RJF.US,D,20050705,000000,10.5632,10.7092,10.5116,10.6298,502728.99647097,0
+RJF.US,D,20050706,000000,10.6178,10.6635,10.5176,10.5176,561094.0781006,0
+RJF.US,D,20050707,000000,10.466,10.5682,10.3944,10.5294,768478.27536973,0
+RJF.US,D,20050708,000000,10.9554,11.2771,10.9127,11.2383,2650612.1478062,0
+RJF.US,D,20050711,000000,11.2383,11.6206,11.2214,11.6206,1294915.3162684,0
+RJF.US,D,20050712,000000,11.5967,11.6821,11.4181,11.5699,734350.05336616,0
+RJF.US,D,20050713,000000,11.564,11.6086,11.3743,11.4469,914011.23976802,0
+RJF.US,D,20050714,000000,11.5759,11.6086,11.4469,11.4637,403032.72620215,0
+RJF.US,D,20050715,000000,11.4746,11.564,11.3743,11.4845,774877.44290378,0
+RJF.US,D,20050718,000000,11.4905,11.7148,11.4469,11.7148,941996.14006686,0
+RJF.US,D,20050719,000000,11.7794,11.7794,11.3337,11.4527,1382346.0957357,0
+RJF.US,D,20050720,000000,11.4419,11.4795,11.3277,11.3693,810587.07416731,0
+RJF.US,D,20050721,000000,11.3277,11.3625,11.1808,11.2155,588549.15593401,0
+RJF.US,D,20050722,000000,11.1808,11.3277,11.1589,11.3217,299339.62030055,0
+RJF.US,D,20050725,000000,11.2979,11.3277,11.1698,11.2602,505915.98939994,0
+RJF.US,D,20050726,000000,11.2661,11.3386,11.1867,11.2483,400100.57183546,0
+RJF.US,D,20050727,000000,11.2314,11.2711,11.0914,11.2661,362779.31330064,0
+RJF.US,D,20050728,000000,11.2483,11.2979,11.1082,11.283,257219.74156547,0
+RJF.US,D,20050729,000000,11.2542,11.2661,11.1082,11.1986,452609.40286805,0
+RJF.US,D,20050801,000000,11.2383,11.2383,11.1024,11.1698,493655.53493363,0
+RJF.US,D,20050802,000000,11.1589,11.4061,11.144,11.4061,452869.27776555,0
+RJF.US,D,20050803,000000,11.3515,11.4229,11.2602,11.3942,243361.7615665,0
+RJF.US,D,20050804,000000,11.3693,11.3693,11.15,11.15,601078.55070122,0
+RJF.US,D,20050805,000000,11.15,11.15,10.9792,11.1262,363849.03090196,0
+RJF.US,D,20050808,000000,11.1202,11.1926,11.0746,11.1024,325996.94263466,0
+RJF.US,D,20050809,000000,11.1262,11.2155,11.1024,11.1262,401430.16433426,0
+RJF.US,D,20050810,000000,11.15,11.283,11.0686,11.1589,489929.65413583,0
+RJF.US,D,20050811,000000,11.144,11.3743,11.144,11.3386,364641.75006603,0
+RJF.US,D,20050812,000000,11.3386,11.3843,11.2264,11.3575,331595.33286829,0
+RJF.US,D,20050815,000000,11.3575,11.4061,11.2383,11.3515,456071.37970019,0
+RJF.US,D,20050816,000000,11.2929,11.3167,11.1638,11.2602,557890.96889893,0
+RJF.US,D,20050817,000000,11.2383,11.2711,11.014,11.0458,440616.8814356,0
+RJF.US,D,20050818,000000,11.0458,11.0854,10.9345,11.0586,302804.61893381,0
+RJF.US,D,20050819,000000,11.0854,11.1202,10.9842,11.014,235897.91276636,0
+RJF.US,D,20050822,000000,11.0458,11.1748,11.0298,11.15,301743.9667359,0
+RJF.US,D,20050823,000000,11.1867,11.2383,11.0914,11.2214,359848.16620099,0
+RJF.US,D,20050824,000000,11.2214,11.3039,11.0914,11.153,619207.3429691,0
+RJF.US,D,20050825,000000,11.1638,11.1808,11.0686,11.15,500317.59916631,0
+RJF.US,D,20050826,000000,11.153,11.1748,11.002,11.0746,183391.09626785,0
+RJF.US,D,20050829,000000,11.0686,11.2602,10.9613,11.2483,394766.0855675,0
+RJF.US,D,20050830,000000,11.2483,11.2483,11.1082,11.2106,471266.00306729,0
+RJF.US,D,20050831,000000,11.2602,11.3803,11.144,11.3803,544035.00343404,0
+RJF.US,D,20050901,000000,11.3803,11.4845,11.3575,11.3843,513116.94150145,0
+RJF.US,D,20050902,000000,11.3098,11.3743,11.2155,11.2602,343320.92853395,0
+RJF.US,D,20050906,000000,11.2711,11.4637,11.2483,11.3843,534973.62910123,0
+RJF.US,D,20050907,000000,11.3167,11.4637,11.283,11.4419,273754.03010183,0
+RJF.US,D,20050908,000000,11.4419,11.4419,11.2106,11.2383,467001.23440064,0
+RJF.US,D,20050909,000000,11.2979,11.5183,11.2979,11.4061,404625.21539959,0
+RJF.US,D,20050912,000000,11.4469,11.5421,11.3843,11.5064,393967.32280117,0
+RJF.US,D,20050913,000000,11.4795,11.6146,11.3039,11.4965,433153.03263545,0
+RJF.US,D,20050914,000000,11.5362,11.6275,11.3843,11.3893,257756.61490023,0
+RJF.US,D,20050915,000000,11.3843,11.4121,11.1926,11.3625,480867.27253597,0
+RJF.US,D,20050916,000000,11.4637,11.7794,11.4637,11.6553,2065523.9614373,0
+RJF.US,D,20050919,000000,11.5918,11.7258,11.5858,11.704,831913.93930165,0
+RJF.US,D,20050920,000000,11.7616,11.9581,11.7616,11.8727,938003.33350225,0
+RJF.US,D,20050921,000000,11.8191,11.835,11.6324,11.688,964390.70826843,0
+RJF.US,D,20050922,000000,11.6494,11.6494,11.2483,11.4359,953990.67603341,0
+RJF.US,D,20050923,000000,11.4527,11.5253,11.3277,11.4419,406231.80633566,0
+RJF.US,D,20050926,000000,11.4845,11.6206,11.4746,11.5699,428624.36000313,0
+RJF.US,D,20050927,000000,11.5699,11.698,11.4845,11.6394,687712.58193626,0
+RJF.US,D,20050928,000000,11.6494,11.8727,11.6146,11.835,655192.96540284,0
+RJF.US,D,20050929,000000,11.825,11.9949,11.7436,11.9949,731959.80866943,0
+RJF.US,D,20050930,000000,11.9949,12.0753,11.9303,12.0485,466465.36833294,0
+RJF.US,D,20051003,000000,12.0485,12.1636,11.97,12.0971,704763.59846647,0
+RJF.US,D,20051004,000000,12.1725,12.3174,12.0485,12.2738,1046228.1338373,0
+RJF.US,D,20051005,000000,12.2281,12.251,11.9879,11.9988,1003042.5665691,0
+RJF.US,D,20051006,000000,12.0535,12.0802,11.8568,11.9124,1142978.1480008,0
+RJF.US,D,20051007,000000,11.9124,11.9243,11.8012,11.8727,768478.27536973,0
+RJF.US,D,20051010,000000,11.8727,12.0247,11.829,11.8568,667188.50863643,0
+RJF.US,D,20051011,000000,11.8777,11.97,11.688,11.688,496585.67476623,0
+RJF.US,D,20051012,000000,11.688,11.7616,11.3942,11.5421,605873.14183329,0
+RJF.US,D,20051013,000000,11.554,11.6434,11.4121,11.4795,999841.47190151,0
+RJF.US,D,20051014,000000,11.5302,11.7318,11.4746,11.6772,628802.56883552,0
+RJF.US,D,20051017,000000,11.6772,11.9005,11.6772,11.8012,644259.0816342,0
+RJF.US,D,20051018,000000,11.8132,11.8826,11.5064,11.5064,870302.90090369,0
+RJF.US,D,20051019,000000,11.5064,11.7436,11.4061,11.7377,1833095.0763724,0
+RJF.US,D,20051020,000000,11.7436,11.8132,11.6086,11.6434,520311.8500007,0
+RJF.US,D,20051021,000000,11.6494,11.8012,11.5798,11.704,479002.8212365,0
+RJF.US,D,20051024,000000,11.704,12.0583,11.704,12.0315,465666.6055666,0
+RJF.US,D,20051025,000000,12.0315,12.3234,12.0247,12.2629,1470845.5855372,0
+RJF.US,D,20051026,000000,12.2629,12.5488,12.241,12.4356,844974.16380133,0
+RJF.US,D,20051027,000000,12.6609,12.6609,12.4198,12.4873,1042226.2618693,0
+RJF.US,D,20051028,000000,12.521,12.6233,12.4356,12.6133,579220.8558344,0
+RJF.US,D,20051031,000000,12.6133,12.8536,12.6073,12.7682,1022232.0110349,0
+RJF.US,D,20051101,000000,12.7454,13.209,12.7454,13.1286,1474041.6438696,0
+RJF.US,D,20051102,000000,12.942,13.3768,12.942,13.3192,623469.08983461,0
+RJF.US,D,20051103,000000,13.3192,13.4334,13.0928,13.1574,831111.14746714,0
+RJF.US,D,20051104,000000,13.1395,13.2417,13.0452,13.1981,647993.02056836,0
+RJF.US,D,20051107,000000,13.2417,13.5048,13.1753,13.3986,923616.53830489,0
+RJF.US,D,20051108,000000,13.3986,13.4334,13.2041,13.3192,665852.87253534,0
+RJF.US,D,20051109,000000,13.3986,13.4652,13.2745,13.4215,509655.97193637,0
+RJF.US,D,20051110,000000,13.4086,13.6726,13.3192,13.5912,614940.55976837,0
+RJF.US,D,20051111,000000,13.5228,13.6895,13.5168,13.6796,355046.5241996,0
+RJF.US,D,20051114,000000,13.7183,13.8057,13.6568,13.7719,546437.3353353,0
+RJF.US,D,20051115,000000,13.6726,13.7719,13.4433,13.5118,935335.08310123,0
+RJF.US,D,20051116,000000,13.483,13.5862,13.4215,13.5574,395835.80316882,0
+RJF.US,D,20051117,000000,13.6568,13.8989,13.4999,13.8493,544035.00343404,0
+RJF.US,D,20051118,000000,13.9506,14.04,13.8424,13.9784,543769.08493427,0
+RJF.US,D,20051121,000000,14.0072,14.1968,14.0072,14.0688,808190.78586831,0
+RJF.US,D,20051122,000000,14.0628,14.1412,13.9784,14.1244,370245.17663487,0
+RJF.US,D,20051123,000000,14.1075,14.2902,14.0906,14.1522,444882.65736928,0
+RJF.US,D,20051125,000000,14.1522,14.1968,14.035,14.0807,236967.63036767,0
+RJF.US,D,20051128,000000,14.1293,14.1522,13.76,13.76,960391.85810155,0
+RJF.US,D,20051129,000000,13.8275,13.8931,13.5972,13.7719,1190967.3718045,0
+RJF.US,D,20051130,000000,13.7719,13.8583,13.5168,13.5972,713569.12696995,0
+RJF.US,D,20051201,000000,13.6895,14.1522,13.6846,14.0529,985174.65646576,0
+RJF.US,D,20051202,000000,13.9784,14.2782,13.9565,14.0747,676515.80146899,0
+RJF.US,D,20051205,000000,14.0747,14.305,13.8931,14.2554,824716.00900127,0
+RJF.US,D,20051206,000000,14.2951,14.4519,13.8821,13.9169,1114191.4631345,0
+RJF.US,D,20051207,000000,13.8989,14.0291,13.8712,13.9784,543507.19550269,0
+RJF.US,D,20051208,000000,13.9277,14.0628,13.8176,13.8931,425952.08053394,0
+RJF.US,D,20051209,000000,13.8821,14.0112,13.7878,13.9397,294545.02916846,0
+RJF.US,D,20051212,000000,13.9506,14.0291,13.6895,13.8176,832176.83600028,0
+RJF.US,D,20051213,000000,13.8176,14.1184,13.8117,14.0807,602142.22470027,0
+RJF.US,D,20051214,000000,14.1075,14.186,13.9834,14.1522,803396.19473624,0
+RJF.US,D,20051215,000000,14.1412,14.1968,14.0291,14.1244,896687.25386873,0
+RJF.US,D,20051216,000000,14.1244,14.4629,13.9615,14.04,1361294.2145044,0
+RJF.US,D,20051219,000000,14.0966,14.2336,13.9506,14.0291,765541.08466781,0
+RJF.US,D,20051220,000000,14.0807,14.2216,13.9834,14.0688,411291.30870045,0
+RJF.US,D,20051221,000000,14.1293,14.1412,13.9615,14.035,570420.36366613,0
+RJF.US,D,20051222,000000,14.0072,14.174,13.9506,14.163,320390.49426468,0
+RJF.US,D,20051223,000000,14.1522,14.305,14.1522,14.3001,321464.24093417,0
+RJF.US,D,20051227,000000,14.2723,14.4729,14.186,14.186,533106.15600063,0
+RJF.US,D,20051228,000000,14.1968,14.3775,14.1968,14.3418,447283.9820035,0
+RJF.US,D,20051229,000000,14.2664,14.4133,14.2216,14.2951,481663.01350117,0
+RJF.US,D,20051230,000000,14.2286,14.2286,14.0807,14.1293,554428.99206679,0
+RJF.US,D,20060103,000000,14.186,14.4729,13.7719,14.447,1300248.7952693,0
+RJF.US,D,20060104,000000,14.4182,14.7428,14.4133,14.6615,1209890.8977705,0
+RJF.US,D,20060105,000000,14.6098,14.7826,14.5185,14.7488,1186963.4853024,0
+RJF.US,D,20060106,000000,14.7994,15.001,14.7141,14.7706,989447.48326876,0
+RJF.US,D,20060109,000000,14.7935,14.9851,14.7935,14.9226,895620.55806855,0
+RJF.US,D,20060110,000000,14.7379,15.0079,14.6485,14.996,925476.96053618,0
+RJF.US,D,20060111,000000,14.996,15.1151,14.9295,14.9404,592816.94640179,0
+RJF.US,D,20060112,000000,14.3477,14.7647,14.2098,14.5135,1823229.9029381,0
+RJF.US,D,20060113,000000,14.5135,14.6158,14.4729,14.6158,762344.01906839,0
+RJF.US,D,20060117,000000,14.5919,14.6615,14.3368,14.4777,1152847.3505034,0
+RJF.US,D,20060118,000000,14.447,14.5304,14.31,14.4847,640264.2605355,0
+RJF.US,D,20060119,000000,14.5185,14.9404,14.5185,14.8868,796463.17566857,0
+RJF.US,D,20060120,000000,14.8868,14.8868,14.5255,14.5731,1032093.1554011,0
+RJF.US,D,20060123,000000,14.4917,14.85,14.4917,14.6714,1037158.7013682,0
+RJF.US,D,20060124,000000,14.6833,15.0993,14.6773,15.0248,1039294.1075026,0
+RJF.US,D,20060125,000000,15.0993,15.5629,14.9851,15.4825,1920785.7307371,0
+RJF.US,D,20060126,000000,15.5053,16.0384,15.5053,15.8568,1073947.1156363,0
+RJF.US,D,20060127,000000,15.9412,15.965,15.6036,15.7237,1625705.8427681,0
+RJF.US,D,20060130,000000,15.7545,15.7903,15.6265,15.6631,1761117.7879027,0
+RJF.US,D,20060131,000000,15.5152,15.965,15.4478,15.965,1181358.0441995,0
+RJF.US,D,20060201,000000,15.8737,16.0672,15.7843,15.8528,1305045.4009354,0
+RJF.US,D,20060202,000000,15.8568,16.0324,15.7723,15.9412,814327.05670374,0
+RJF.US,D,20060203,000000,15.8528,16.3194,15.827,15.9759,983582.16726832,0
+RJF.US,D,20060206,000000,15.953,16.1457,15.953,16.0156,1052083.3771673,0
+RJF.US,D,20060207,000000,16.0384,16.4852,16.0384,16.1338,1057677.7383327,0
+RJF.US,D,20060208,000000,16.1338,16.5031,16.089,16.4574,899087.57123591,0
+RJF.US,D,20060209,000000,16.4574,16.7156,16.4286,16.4286,751145.22406705,0
+RJF.US,D,20060210,000000,16.4465,16.4961,16.094,16.3363,685046.34606932,0
+RJF.US,D,20060213,000000,16.3025,16.5448,16.2519,16.2807,402498.87466854,0
+RJF.US,D,20060214,000000,16.3025,16.4961,16.094,16.3194,859103.09863529,0
+RJF.US,D,20060215,000000,16.3711,16.6073,16.3194,16.6073,802590.38110059,0
+RJF.US,D,20060216,000000,16.656,16.8883,16.6182,16.8704,480595.31043394,0
+RJF.US,D,20060217,000000,16.9499,17.0133,16.7364,16.9547,967056.94413537,0
+RJF.US,D,20060221,000000,16.8992,16.8992,16.656,16.8943,1079271.5292339,0
+RJF.US,D,20060222,000000,16.9221,17.5584,16.9171,17.4671,1590526.0339699,0
+RJF.US,D,20060223,000000,17.3718,17.6984,17.2596,17.3718,776730.81426576,0
+RJF.US,D,20060224,000000,17.3718,17.6507,17.3718,17.5197,804186.89936621,0
+RJF.US,D,20060227,000000,16.8823,16.9945,16.6858,16.7761,2134560.030137,0
+RJF.US,D,20060228,000000,16.7761,16.7761,16.0384,16.1208,1851750.6693046,0
+RJF.US,D,20060301,000000,16.2162,16.6073,16.111,16.5666,1173108.5271046,0
+RJF.US,D,20060302,000000,16.5666,16.6182,16.3363,16.4405,1061676.5884996,0
+RJF.US,D,20060303,000000,16.4405,16.5259,16.3769,16.4574,965459.41860271,0
+RJF.US,D,20060306,000000,16.4574,16.6966,16.234,16.2807,1074211.019602,0
+RJF.US,D,20060307,000000,16.1516,16.1516,15.8687,15.9183,1428992.632569,0
+RJF.US,D,20060308,000000,15.8687,16.2459,15.8469,16.1457,974253.8671687,0
+RJF.US,D,20060309,000000,16.1457,16.2062,16.0226,16.0226,583486.63176808,0
+RJF.US,D,20060310,000000,15.9988,16.3889,15.9868,16.2281,472598.61736722,0
+RJF.US,D,20060313,000000,16.3243,16.4286,16.0384,16.1338,926538.62000114,0
+RJF.US,D,20060314,000000,16.2747,16.656,16.234,16.6073,749283.7945687,0
+RJF.US,D,20060315,000000,16.5894,16.8317,16.515,16.6858,593083.87216859,0
+RJF.US,D,20060316,000000,16.7294,16.8992,16.663,16.6907,510982.54263405,0
+RJF.US,D,20060317,000000,16.7096,16.788,16.639,16.7542,692772.08430105,0
+RJF.US,D,20060320,000000,16.663,16.8138,16.6014,16.7096,552034.71830189,0
+RJF.US,D,20060321,000000,16.656,16.656,16.515,16.5616,1502027.5514354,0
+RJF.US,D,20060322,000000,16.4515,16.7483,16.2747,16.6858,747420.35053628,0
+RJF.US,D,20060323,000000,16.4852,16.4912,16.2112,16.2459,680068.43233514,0
+RJF.US,D,20060324,000000,16.2062,16.3889,16.106,16.3194,1203400.0689354,0
+RJF.US,D,20060327,000000,16.3463,16.6122,16.3463,16.5666,791842.8417352,0
+RJF.US,D,20060328,000000,16.6014,16.6302,16.2916,16.3025,843199.35926883,0
+RJF.US,D,20060329,000000,16.3243,16.508,16.2975,16.3194,736931.67880134,0
+RJF.US,D,20060330,000000,16.2459,16.515,16.2459,16.3769,714724.46227007,0
+RJF.US,D,20060331,000000,16.4167,16.663,16.3889,16.6352,574332.58886717,0
+RJF.US,D,20060403,000000,16.5854,16.6738,16.4515,16.6182,1262217.4134681,0
+RJF.US,D,20060404,000000,16.6182,16.7294,16.4167,16.5785,699621.50020402,0
+RJF.US,D,20060405,000000,16.6242,16.663,16.5031,16.639,499344.57920127,0
+RJF.US,D,20060406,000000,16.639,16.782,16.4912,16.7761,548387.40433355,0
+RJF.US,D,20060407,000000,16.8753,17.0511,16.6242,16.7156,473753.95266734,0
+RJF.US,D,20060410,000000,16.656,16.782,16.3939,16.4961,442299.0174,0
+RJF.US,D,20060411,000000,16.6014,16.656,16.1457,16.2003,1002241.7892687,0
+RJF.US,D,20060412,000000,16.2638,16.4167,16.1208,16.3581,756833.26106764,0
+RJF.US,D,20060413,000000,16.3581,16.5388,16.1774,16.4107,547145.44406762,0
+RJF.US,D,20060417,000000,16.508,16.6907,16.4405,16.5854,530795.48540042,0
+RJF.US,D,20060418,000000,16.6966,17.0253,16.6738,16.9547,784377.98566801,0
+RJF.US,D,20060419,000000,16.9657,17.2298,16.9171,17.2238,820095.6750679,0
+RJF.US,D,20060420,000000,17.2238,17.3946,17.0849,17.2298,546791.89333498,0
+RJF.US,D,20060421,000000,17.2754,17.4214,17.0451,17.2417,931155.93213337,0
+RJF.US,D,20060424,000000,17.2417,17.2924,17.0451,17.2298,613781.19540009,0
+RJF.US,D,20060425,000000,17.1633,17.2596,16.8823,17.2596,855639.10726908,0
+RJF.US,D,20060426,000000,17.2596,17.7828,16.8883,16.9379,1630951.6895361,0
+RJF.US,D,20060427,000000,16.9449,17.2992,16.782,17.1295,541995.28766882,0
+RJF.US,D,20060428,000000,17.1295,17.2198,16.8753,17.0789,1268079.7076674,0
+RJF.US,D,20060501,000000,17.0729,17.21,16.4345,16.4852,1021077.6830018,0
+RJF.US,D,20060502,000000,16.4852,16.8883,16.3243,16.8476,1201618.2135336,0
+RJF.US,D,20060503,000000,16.8515,17.0571,16.6966,17.0362,680782.58466973,0
+RJF.US,D,20060504,000000,17.0303,17.1851,16.9547,17.0729,489573.08160205,0
+RJF.US,D,20060505,000000,17.1851,17.4422,17.1414,17.4422,623380.45033469,0
+RJF.US,D,20060508,000000,17.4422,17.5693,17.3896,17.4482,472866.55040108,0
+RJF.US,D,20060509,000000,17.4482,17.6765,17.329,17.6706,526180.18780228,0
+RJF.US,D,20060510,000000,17.6021,17.7381,17.4274,17.6706,463092.03100073,0
+RJF.US,D,20060511,000000,17.6239,17.8165,17.1355,17.1792,707612.14966846,0
+RJF.US,D,20060512,000000,17.1534,17.4422,16.9379,17.0362,638483.41240073,0
+RJF.US,D,20060515,000000,16.8257,17.1355,16.8188,17.0401,632263.53840061,0
+RJF.US,D,20060516,000000,16.9657,17.1573,16.8069,16.8883,594773.05900231,0
+RJF.US,D,20060517,000000,16.8357,16.8416,16.1149,16.2112,1084516.3687349,0
+RJF.US,D,20060518,000000,16.3463,16.6073,16.2857,16.3581,853684.0019356,0
+RJF.US,D,20060519,000000,16.4515,16.8753,16.3025,16.8069,872520.9029358,0
+RJF.US,D,20060522,000000,16.6668,16.6668,16.0106,16.1338,850295.55559771,0
+RJF.US,D,20060523,000000,16.2747,16.6242,16.1903,16.2003,686820.14333479,0
+RJF.US,D,20060524,000000,16.2062,16.4802,15.7773,16.106,1162530.2086026,0
+RJF.US,D,20060525,000000,16.1516,16.4802,16.0782,16.2697,696417.3837353,0
+RJF.US,D,20060526,000000,16.3463,16.6073,16.1834,16.5726,542878.66086689,0
+RJF.US,D,20060530,000000,16.4614,16.4663,15.965,16.0226,673495.00760239,0
+RJF.US,D,20060531,000000,16.1,16.4961,16.1,16.4912,1061235.4055341,0
+RJF.US,D,20060601,000000,16.4663,16.7483,16.2916,16.7483,1043468.2221353,0
+RJF.US,D,20060602,000000,16.8823,16.9607,16.3363,16.5726,812985.37700039,0
+RJF.US,D,20060605,000000,16.5388,16.6858,15.9988,16.0037,927959.87380101,0
+RJF.US,D,20060606,000000,16.0612,16.1397,15.6145,15.8975,1410070.1138699,0
+RJF.US,D,20060607,000000,15.9024,16.2697,15.8211,16.0672,838223.46006873,0
+RJF.US,D,20060608,000000,16.0672,16.1278,15.6959,16.0612,1121124.4822021,0
+RJF.US,D,20060609,000000,16.1278,16.3511,16.094,16.1834,391473.32959885,0
+RJF.US,D,20060612,000000,16.1685,16.234,15.7843,15.7903,931342.27653662,0
+RJF.US,D,20060613,000000,15.7903,15.965,14.8222,14.9464,1747171.1684038,0
+RJF.US,D,20060614,000000,14.9682,15.1717,14.8759,15.0189,1881691.682204,0
+RJF.US,D,20060615,000000,15.2105,16.089,15.1946,16.0742,1251729.7490002,0
+RJF.US,D,20060616,000000,16.1834,16.234,15.7665,16.0266,1622958.0182705,0
+RJF.US,D,20060619,000000,16.0266,16.111,15.6036,15.6741,869323.83733639,0
+RJF.US,D,20060620,000000,15.7019,16.0156,15.6503,15.827,672602.56900091,0
+RJF.US,D,20060621,000000,15.7903,16.4515,15.7903,16.3581,749906.28560225,0
+RJF.US,D,20060622,000000,16.2638,16.2916,15.9412,16.1149,1004199.9164033,0
+RJF.US,D,20060623,000000,16.2519,16.7969,16.106,16.656,1183322.2149363,0
+RJF.US,D,20060626,000000,16.7026,16.7969,16.3511,16.4802,825785.72660258,0
+RJF.US,D,20060627,000000,16.519,16.6073,16.2975,16.3511,662118.93360119,0
+RJF.US,D,20060628,000000,16.4107,16.4852,16.2211,16.2916,1069768.9719355,0
+RJF.US,D,20060629,000000,16.3769,16.8069,16.3194,16.7542,1460179.6348025,0
+RJF.US,D,20060630,000000,16.788,17.066,16.6798,17.0362,1150266.7323352,0
+RJF.US,D,20060703,000000,17.0362,17.204,16.8943,17.1474,423640.40266668,0
+RJF.US,D,20060705,000000,17.1077,17.1136,16.6858,16.8257,895791.79346613,0
+RJF.US,D,20060706,000000,16.8883,17.0511,16.7969,16.8943,728758.71400183,0
+RJF.US,D,20060707,000000,16.8943,16.8943,16.3711,16.3711,1046846.5958027,0
+RJF.US,D,20060710,000000,16.4167,16.4286,16.2697,16.3581,1457156.8264018,0
+RJF.US,D,20060711,000000,16.3463,16.3769,16.0742,16.3403,881584.2918027,0
+RJF.US,D,20060712,000000,16.3194,16.3641,16.0384,16.0672,625692.12820193,0
+RJF.US,D,20060713,000000,16.0384,16.0444,15.6205,15.6265,1341834.8224707,0
+RJF.US,D,20060714,000000,15.6265,15.6265,15.2283,15.3177,1546007.8524018,0
+RJF.US,D,20060717,000000,15.3177,15.3912,15.0079,15.2839,844442.32680182,0
+RJF.US,D,20060718,000000,15.2214,15.3068,14.8868,15.0993,1187940.5343356,0
+RJF.US,D,20060719,000000,15.0814,15.8856,15.0814,15.8081,1154354.222002,0
+RJF.US,D,20060720,000000,15.8975,15.953,15.5857,15.5977,963143.71166728,0
+RJF.US,D,20060721,000000,15.5202,15.5262,15.1946,15.3336,1365825.9089379,0
+RJF.US,D,20060724,000000,15.4776,15.7019,15.4776,15.6572,837153.74246742,0
+RJF.US,D,20060725,000000,15.5857,15.7843,15.405,15.6801,927072.47153475,0
+RJF.US,D,20060726,000000,15.686,15.9352,15.2393,15.3177,1879738.5914045,0
+RJF.US,D,20060727,000000,15.7445,16.4574,15.6453,16.0226,2489613.6052059,0
+RJF.US,D,20060728,000000,16.0384,16.4574,16.0226,16.3194,634221.66553522,0
+RJF.US,D,20060731,000000,16.234,16.3999,16.1626,16.3511,569711.24766676,0
+RJF.US,D,20060801,000000,16.3303,16.3303,15.9352,15.9868,993358.70120275,0
+RJF.US,D,20060802,000000,16.0672,16.4802,16.0444,16.4286,808547.35840209,0
+RJF.US,D,20060803,000000,16.2638,16.5894,16.2281,16.4961,461494.50546807,0
+RJF.US,D,20060804,000000,16.6858,16.9051,16.4048,16.4852,549097.52759997,0
+RJF.US,D,20060807,000000,16.4912,16.5259,16.1685,16.2459,588549.15593401,0
+RJF.US,D,20060808,000000,16.2916,16.4167,15.9759,16.0444,567757.14960033,0
+RJF.US,D,20060809,000000,16.2062,16.24,15.7377,15.7445,556034.57573581,0
+RJF.US,D,20060810,000000,15.7277,15.9818,15.5361,15.965,566873.77640226,0
+RJF.US,D,20060811,000000,15.9233,15.9352,15.7069,15.8796,676685.02233248,0
+RJF.US,D,20060814,000000,15.953,16.0842,15.8211,15.8687,591748.23606752,0
+RJF.US,D,20060815,000000,16.0106,16.2807,15.953,16.1566,664254.33973564,0
+RJF.US,D,20060816,000000,16.2975,16.4227,16.2112,16.3641,408535.42606655,0
+RJF.US,D,20060817,000000,16.3095,16.7364,16.2857,16.6242,484594.16060082,0
+RJF.US,D,20060818,000000,16.6122,16.7156,16.4405,16.5894,284151.04053572,0
+RJF.US,D,20060821,000000,16.5894,16.639,16.2211,16.3243,885311.17986755,0
+RJF.US,D,20060822,000000,16.2697,16.4048,16.0672,16.1774,596017.03380233,0
+RJF.US,D,20060823,000000,16.2281,16.2916,15.7665,15.8627,565268.19273323,0
+RJF.US,D,20060824,000000,15.8975,15.9024,15.5312,15.5361,1269158.4906721,0
+RJF.US,D,20060825,000000,15.4408,15.5004,15.274,15.2889,1276794.5821368,0
+RJF.US,D,20060828,000000,15.2154,15.6145,15.1995,15.5758,1318022.0222705,0
+RJF.US,D,20060829,000000,15.6899,15.7119,15.418,15.552,699785.68473229,0
+RJF.US,D,20060830,000000,15.6105,15.6801,15.4,15.424,583926.80746655,0
+RJF.US,D,20060831,000000,15.5053,15.6801,15.5004,15.5977,411206.69826871,0
+RJF.US,D,20060901,000000,15.6205,15.9938,15.4537,15.9818,1116150.5975362,0
+RJF.US,D,20060905,000000,15.9233,16.1149,15.8409,16.106,831111.14746714,0
+RJF.US,D,20060906,000000,15.8796,15.9481,15.7119,15.7337,767667.42539886,0
+RJF.US,D,20060907,000000,15.5927,15.8975,15.5053,15.7665,925835.54760404,0
+RJF.US,D,20060908,000000,15.7773,15.9233,15.6453,15.7962,573270.92940221,0
+RJF.US,D,20060911,000000,15.7505,16.0384,15.6741,15.8568,417241.23513263,0
+RJF.US,D,20060912,000000,15.9818,16.3939,15.953,16.3303,845686.30160184,0
+RJF.US,D,20060913,000000,16.3303,16.7205,16.2747,16.5666,725202.05406751,0
+RJF.US,D,20060914,000000,16.508,16.6858,16.3939,16.5954,503077.51086838,0
+RJF.US,D,20060915,000000,16.6798,16.7294,16.519,16.5547,659987.55653491,0
+RJF.US,D,20060918,000000,16.4961,16.5954,16.2638,16.3403,580195.89033353,0
+RJF.US,D,20060919,000000,16.3194,16.3243,15.8856,15.965,1279637.0897366,0
+RJF.US,D,20060920,000000,16.094,16.639,16.0384,16.5388,976651.16273474,0
+RJF.US,D,20060921,000000,16.5448,16.7254,16.3463,16.4663,746170.33213399,0
+RJF.US,D,20060922,000000,16.3889,16.4227,16.2112,16.3194,390771.2644688,0
+RJF.US,D,20060925,000000,16.3095,16.6858,16.234,16.6242,604543.54933449,0
+RJF.US,D,20060926,000000,16.5388,16.7096,16.3095,16.7026,699785.68473229,0
+RJF.US,D,20060927,000000,16.6738,16.6858,16.3243,16.3463,744929.3791351,0
+RJF.US,D,20060928,000000,16.3641,16.4763,16.2211,16.4345,601881.34253573,0
+RJF.US,D,20060929,000000,16.4713,16.6242,16.4167,16.4574,779405.10826905,0
+RJF.US,D,20061002,000000,16.3939,16.4345,16.0564,16.2459,660338.08546641,0
+RJF.US,D,20061003,000000,16.2162,16.5785,16.1685,16.4852,458293.41080047,0
+RJF.US,D,20061004,000000,16.3999,16.927,16.3363,16.8992,676873.38126981,0
+RJF.US,D,20061005,000000,16.9051,17.2298,16.8515,17.1722,861323.11520149,0
+RJF.US,D,20061006,000000,17.1186,17.1355,16.8515,17.0183,412094.10053496,0
+RJF.US,D,20061009,000000,17.0253,17.5077,16.9945,17.5018,1073857.4688694,0
+RJF.US,D,20061010,000000,17.5296,17.7272,17.334,17.473,641153.67733584,0
+RJF.US,D,20061011,000000,17.3608,17.4919,17.1236,17.334,1018061.9254704,0
+RJF.US,D,20061012,000000,17.4164,17.6885,17.4164,17.6239,707435.87793567,0
+RJF.US,D,20061013,000000,17.6239,17.7321,17.5018,17.6706,610411.88713606,0
+RJF.US,D,20061016,000000,17.6398,17.7321,17.5693,17.6021,430752.71526828,0
+RJF.US,D,20061017,000000,17.5584,17.6071,17.2198,17.2754,574511.88240111,0
+RJF.US,D,20061018,000000,17.4115,17.5515,17.2466,17.3946,621248.06600137,0
+RJF.US,D,20061019,000000,17.338,17.4671,17.1851,17.2992,363220.49626616,0
+RJF.US,D,20061020,000000,17.334,17.334,17.062,17.1186,519781.02026822,0
+RJF.US,D,20061023,000000,17.0849,17.334,17.0571,17.334,273655.31793147,0
+RJF.US,D,20061024,000000,17.334,17.5405,17.2596,17.5296,613249.35840057,0
+RJF.US,D,20061025,000000,17.9794,18.1431,17.7709,17.878,1106559.4007379,0
+RJF.US,D,20061026,000000,18.0062,18.0528,17.6507,18.0419,398936.17113195,0
+RJF.US,D,20061027,000000,17.9356,18.0062,17.5971,17.6398,376372.3820669,0
+RJF.US,D,20061030,000000,17.6447,17.9744,17.6021,17.9238,496678.34333434,0
+RJF.US,D,20061031,000000,17.9794,18.1054,17.8612,17.9297,591573.9788688,0
+RJF.US,D,20061101,000000,18.0419,18.0419,17.3231,17.4016,592991.2036005,0
+RJF.US,D,20061102,000000,17.4016,17.755,17.2992,17.6398,635817.17653379,0
+RJF.US,D,20061103,000000,17.7272,17.755,17.344,17.4482,322532.95126844,0
+RJF.US,D,20061106,000000,17.5633,18.0866,17.5515,18.0002,487087.14653609,0
+RJF.US,D,20061107,000000,18.023,18.3616,17.9794,18.166,601519.73366674,0
+RJF.US,D,20061108,000000,18.1323,18.2215,18.0181,18.1879,522440.20526585,0
+RJF.US,D,20061109,000000,18.2355,18.2355,17.7381,17.75,533814.26473295,0
+RJF.US,D,20061110,000000,17.75,18.2603,17.75,18.2255,579840.3250668,0
+RJF.US,D,20061113,000000,18.2315,18.4866,18.2147,18.3576,519781.02026822,0
+RJF.US,D,20061114,000000,18.3318,18.6018,18.3189,18.5958,662296.21260103,0
+RJF.US,D,20061115,000000,18.6544,18.8183,18.6197,18.7061,427727.89233348,0
+RJF.US,D,20061116,000000,18.7955,18.9265,18.571,18.7349,585888.96366934,0
+RJF.US,D,20061117,000000,18.7349,18.7686,18.5036,18.582,442836.89800179,0
+RJF.US,D,20061120,000000,18.1323,18.6326,18.1323,18.4638,512494.45046792,0
+RJF.US,D,20061121,000000,18.5204,18.7001,18.4866,18.5382,524935.2057352,0
+RJF.US,D,20061122,000000,18.571,18.7001,18.4936,18.6822,360915.86926822,0
+RJF.US,D,20061124,000000,18.571,18.6822,18.4698,18.6018,89384.877533718,0
+RJF.US,D,20061127,000000,18.571,18.571,17.7649,17.7828,487972.53426826,0
+RJF.US,D,20061128,000000,17.7709,18.023,17.6637,17.883,628002.79880214,0
+RJF.US,D,20061129,000000,17.9516,18.0925,17.6934,17.9128,470379.60806807,0
+RJF.US,D,20061130,000000,17.9516,17.9634,17.6349,17.7321,747420.35053628,0
+RJF.US,D,20061201,000000,17.7321,17.8334,17.1573,17.4323,934001.46153423,0
+RJF.US,D,20061204,000000,17.5197,18.0419,17.5197,18.0349,555322.43793531,0
+RJF.US,D,20061205,000000,18.1054,18.1431,17.883,18.023,448879.49300207,0
+RJF.US,D,20061206,000000,18.0349,18.1759,17.9516,18.023,372997.03020059,0
+RJF.US,D,20061207,000000,18.1382,18.1759,17.8502,17.8612,431998.70460239,0
+RJF.US,D,20061208,000000,17.7589,18.0131,17.7272,17.9356,393605.71393218,0
+RJF.US,D,20061211,000000,17.9178,18.0062,17.7927,17.8334,392010.2029336,0
+RJF.US,D,20061212,000000,17.8096,17.878,17.6121,17.8096,580368.13299815,0
+RJF.US,D,20061213,000000,17.9516,17.9575,17.6447,17.6885,477130.31180067,0
+RJF.US,D,20061214,000000,17.6885,17.8502,17.6349,17.6934,497217.23120317,0
+RJF.US,D,20061215,000000,17.7828,17.8384,17.4482,17.6825,1094652.4970042,0
+RJF.US,D,20061218,000000,17.6706,17.6825,17.3678,17.3896,722361.56100187,0
+RJF.US,D,20061219,000000,17.2466,17.2992,16.8753,17.2139,1196474.1007371,0
+RJF.US,D,20061220,000000,17.2466,17.338,17.1692,17.2695,764478.4179358,0
+RJF.US,D,20061221,000000,17.334,17.4671,16.9449,17.0451,809076.17360048,0
+RJF.US,D,20061222,000000,17.0362,17.0362,16.7424,16.9449,704947.92833562,0
+RJF.US,D,20061226,000000,16.8883,17.1851,16.8883,17.1573,678290.6060015,0
+RJF.US,D,20061227,000000,17.2198,17.4065,17.2198,17.3112,383302.37933343,0
+RJF.US,D,20061228,000000,17.2466,17.2992,17.0908,17.1722,335147.96373444,0
+RJF.US,D,20061229,000000,17.1792,17.338,17.0362,17.0571,373710.17526814,0
+RJF.US,D,20070103,000000,17.1077,17.4482,16.9825,17.2854,1090027.1267356,0
+RJF.US,D,20070104,000000,17.21,17.2596,17.0303,17.2198,675981.94993538,0
+RJF.US,D,20070105,000000,17.192,17.3052,16.9825,17.0133,449056.77200191,0
+RJF.US,D,20070108,000000,16.9767,17.21,16.7483,17.1077,775672.17660193,0
+RJF.US,D,20070109,000000,17.1295,17.4065,17.0967,17.3499,891715.38373682,0
+RJF.US,D,20070110,000000,17.2992,17.5921,17.1792,17.5247,646839.69980235,0
+RJF.US,D,20070111,000000,17.6021,17.889,17.5345,17.8046,706010.59506762,0
+RJF.US,D,20070112,000000,17.8334,17.9634,17.7709,17.8384,382411.95526605,0
+RJF.US,D,20070116,000000,17.8502,17.9297,17.6885,17.7441,600636.36046866,0
+RJF.US,D,20070117,000000,17.6447,17.6984,17.479,17.5584,709387.96146802,0
+RJF.US,D,20070118,000000,17.6121,17.7222,17.4551,17.5584,989980.32753533,0
+RJF.US,D,20070119,000000,17.5584,17.7768,17.4422,17.75,767667.42539886,0
+RJF.US,D,20070122,000000,17.8096,17.8165,17.4214,17.5743,580908.02813402,0
+RJF.US,D,20070123,000000,17.5862,17.7173,17.4551,17.6984,925476.96053618,0
+RJF.US,D,20070124,000000,17.755,18.1153,17.6825,18.1153,1232728.6634717,0
+RJF.US,D,20070125,000000,18.0062,18.2643,17.5803,17.6706,1074211.019602,0
+RJF.US,D,20070126,000000,17.7649,17.7649,17.4115,17.6021,864526.22440317,0
+RJF.US,D,20070129,000000,17.6289,17.8284,17.4214,17.4919,809076.17360048,0
+RJF.US,D,20070130,000000,17.5584,17.6447,17.3608,17.6447,651109.50480421,0
+RJF.US,D,20070131,000000,17.6398,18.0707,17.5247,17.9634,884602.06386817,0
+RJF.US,D,20070201,000000,18.0647,18.301,17.9128,17.9575,770344.74120329,0
+RJF.US,D,20070202,000000,17.9575,18.0062,17.8444,17.9575,520311.8500007,0
+RJF.US,D,20070205,000000,17.9356,18.0062,17.8502,17.9178,324309.77033504,0
+RJF.US,D,20070206,000000,17.9238,18.0131,17.8444,17.9356,332126.16260078,0
+RJF.US,D,20070207,000000,18.0002,18.0757,17.878,18.0002,367312.01500113,0
+RJF.US,D,20070208,000000,18.0002,18.0588,17.7321,17.9356,410673.85400214,0
+RJF.US,D,20070209,000000,17.9575,18.1094,17.4214,17.5803,463808.1978694,0
+RJF.US,D,20070212,000000,17.6289,17.6349,17.4363,17.5584,404104.45833756,0
+RJF.US,D,20070213,000000,17.6239,17.895,17.6121,17.889,552907.01156247,0
+RJF.US,D,20070214,000000,17.9297,18.2355,17.9068,18.0925,419096.6210287,0
+RJF.US,D,20070215,000000,18.0647,18.0925,17.9516,18.0349,386328.20953527,0
+RJF.US,D,20070216,000000,18.023,18.023,17.7649,17.9068,290897.71520014,0
+RJF.US,D,20070220,000000,17.9128,18.0062,17.755,17.9883,467360.82873554,0
+RJF.US,D,20070221,000000,17.9128,17.9883,17.8096,17.9356,545377.69040443,0
+RJF.US,D,20070222,000000,17.9356,18.0062,17.7649,17.878,385081.21293411,0
+RJF.US,D,20070223,000000,17.8612,17.8612,17.4849,17.6765,686469.61440328,0
+RJF.US,D,20070226,000000,17.7768,17.8165,17.1474,17.3112,724316.66633535,0
+RJF.US,D,20070227,000000,17.1077,17.1077,16.5894,16.8138,1369380.5543382,0
+RJF.US,D,20070228,000000,16.8069,17.0401,16.7424,16.9379,1723360.3827375,0
+RJF.US,D,20070301,000000,16.7701,17.0849,16.5259,16.8992,935775.2587997,0
+RJF.US,D,20070302,000000,16.8992,17.0015,16.5894,16.6242,1105659.9112671,0
+RJF.US,D,20070305,000000,16.4614,16.508,16.0782,16.106,1066576.9426714,0
+RJF.US,D,20070306,000000,16.2638,16.4852,16.1715,16.3939,1066743.1417337,0
+RJF.US,D,20070307,000000,16.3243,16.4763,16.2519,16.3363,671360.60873497,0
+RJF.US,D,20070308,000000,16.4852,16.6858,16.2807,16.4107,905925.90720138,0
+RJF.US,D,20070309,000000,16.5497,16.5497,16.2638,16.3511,746001.1112705,0
+RJF.US,D,20070312,000000,16.3581,16.3939,16.1397,16.3711,514097.0123358,0
+RJF.US,D,20070313,000000,16.2638,16.2638,15.5361,15.6145,1113308.0899364,0
+RJF.US,D,20070314,000000,15.6105,15.9481,15.405,15.9352,1595764.8298687,0
+RJF.US,D,20070315,000000,15.9352,16.2062,15.9352,16.1208,673312.69226732,0
+RJF.US,D,20070316,000000,16.2162,16.2975,15.9938,16.1685,1529309.3793372,0
+RJF.US,D,20070319,000000,16.2807,16.4574,16.2112,16.4515,786157.82653574,0
+RJF.US,D,20070320,000000,16.4614,16.6122,16.3999,16.5388,643104.75360115,0
+RJF.US,D,20070321,000000,16.6073,17.1792,16.5388,17.1722,1475642.1912034,0
+RJF.US,D,20070322,000000,17.204,17.3499,17.0362,17.1851,966343.79906782,0
+RJF.US,D,20070323,000000,17.1692,17.3837,17.1414,17.3172,661592.13293688,0
+RJF.US,D,20070326,000000,17.3172,17.4274,17.0451,17.192,872161.30860089,0
+RJF.US,D,20070327,000000,17.1136,17.192,16.927,16.927,801264.81766996,0
+RJF.US,D,20070328,000000,16.9051,16.9111,16.6073,16.7701,786157.82653574,0
+RJF.US,D,20070329,000000,16.9319,16.9607,16.5616,16.788,865054.03233452,0
+RJF.US,D,20070330,000000,16.7254,16.8515,16.5666,16.7483,616805.01106784,0
+RJF.US,D,20070402,000000,16.7761,16.8575,16.4912,16.7592,532396.03273422,0
+RJF.US,D,20070403,000000,16.8515,16.9499,16.8009,16.8416,661229.51680085,0
+RJF.US,D,20070404,000000,16.8069,16.9171,16.7156,16.7969,513382.86000122,0
+RJF.US,D,20070405,000000,16.7701,16.8823,16.7294,16.7642,457047.42146636,0
+RJF.US,D,20070409,000000,16.782,16.794,16.5854,16.6182,681666.96513484,0
+RJF.US,D,20070410,000000,16.6302,16.8823,16.6122,16.8257,700856.40960064,0
+RJF.US,D,20070411,000000,16.8257,16.8257,16.5666,16.6907,455628.18220058,0
+RJF.US,D,20070412,000000,16.6352,16.9051,16.4961,16.8753,612898.82946905,0
+RJF.US,D,20070413,000000,16.8992,17.0253,16.8635,17.0015,464339.02760188,0
+RJF.US,D,20070416,000000,17.1186,17.473,17.0908,17.3608,607915.87939965,0
+RJF.US,D,20070417,000000,17.4065,17.5345,17.2924,17.3718,503433.07613511,0
+RJF.US,D,20070418,000000,17.2924,17.7768,17.1692,17.5197,838397.71726744,0
+RJF.US,D,20070419,000000,17.344,17.6121,17.1027,17.4274,614319.07600188,0
+RJF.US,D,20070420,000000,17.5405,17.6289,17.2814,17.4422,521737.13286875,0
+RJF.US,D,20070423,000000,17.4422,17.5247,17.3052,17.473,768738.15026722,0
+RJF.US,D,20070424,000000,16.6014,17.5197,16.3769,16.8992,1767782.8739365,0
+RJF.US,D,20070425,000000,16.9825,17.4551,16.9111,17.3608,1396566.6918706,0
+RJF.US,D,20070426,000000,17.3112,17.4551,16.9885,17.338,1875473.822738,0
+RJF.US,D,20070427,000000,17.2536,17.479,17.1792,17.4422,1114371.7639354,0
+RJF.US,D,20070430,000000,17.4214,17.5584,17.1722,17.2636,1569087.3621936,0
+RJF.US,D,20070501,000000,17.2139,17.3499,17.1186,17.3052,1108686.748736,0
+RJF.US,D,20070502,000000,17.3052,17.6885,17.2536,17.5693,947334.655403,0
+RJF.US,D,20070503,000000,17.5633,17.6765,17.4323,17.5921,669582.78240134,0
+RJF.US,D,20070504,000000,17.6577,17.7768,17.5247,17.7768,740131.76620189,0
+RJF.US,D,20070507,000000,17.755,17.901,17.6398,17.6984,603474.83900021,0
+RJF.US,D,20070508,000000,17.6706,17.6706,17.4115,17.6121,562425.68513351,0
+RJF.US,D,20070509,000000,17.5515,17.6885,17.5018,17.5633,771047.81360039,0
+RJF.US,D,20070510,000000,17.4551,17.4671,17.1474,17.1722,886735.45546855,0
+RJF.US,D,20070511,000000,17.2466,17.473,17.1722,17.4551,654479.82033529,0
+RJF.US,D,20070514,000000,17.473,17.6239,17.1474,17.2596,548215.16166893,0
+RJF.US,D,20070515,000000,17.2924,17.4164,16.9885,16.9945,548387.40433355,0
+RJF.US,D,20070516,000000,17.0908,17.1851,16.9499,17.0908,362512.38753384,0
+RJF.US,D,20070517,000000,17.0303,17.204,17.0303,17.0908,640080.93793339,0
+RJF.US,D,20070518,000000,17.1355,17.3499,17.0362,17.2596,545905.49833578,0
+RJF.US,D,20070521,000000,17.2198,17.5455,17.1355,17.4363,752216.95620245,0
+RJF.US,D,20070522,000000,17.9297,18.2415,17.334,17.4214,751684.11193588,0
+RJF.US,D,20070523,000000,17.4671,17.5296,17.3549,17.3837,455451.91046779,0
+RJF.US,D,20070524,000000,17.4065,17.4611,16.9825,17.0253,576470.00953572,0
+RJF.US,D,20070525,000000,17.066,17.1851,16.8009,16.9607,911614.95146903,0
+RJF.US,D,20070529,000000,17.0303,17.2814,17.0303,17.192,679355.2872676,0
+RJF.US,D,20070530,000000,17.0729,17.473,16.9657,17.473,881054.46933726,0
+RJF.US,D,20070531,000000,18.6445,19.4844,18.5442,18.7448,6999649.7826621,0
+RJF.US,D,20070601,000000,19.0267,19.0267,18.7388,18.8501,1414870.7486043,0
+RJF.US,D,20070604,000000,18.7795,18.8331,18.446,18.6544,902370.25453411,0
+RJF.US,D,20070605,000000,18.5264,18.571,18.2415,18.301,804641.17680331,0
+RJF.US,D,20070606,000000,18.2881,18.2881,17.9356,18.0528,1266661.4756687,0
+RJF.US,D,20070607,000000,18.0181,18.0349,17.5921,17.6121,885311.17986755,0
+RJF.US,D,20070608,000000,17.6398,18.0588,17.6179,18.0349,1015066.3132799,0
+RJF.US,D,20070611,000000,18.023,18.2087,17.8562,18.1759,638658.67686649,0
+RJF.US,D,20070612,000000,18.0707,18.1879,17.8682,17.878,741732.31353569,0
+RJF.US,D,20070613,000000,18.0002,18.1431,17.8165,18.0002,686820.14333479,0
+RJF.US,D,20070614,000000,18.0062,18.3437,17.9634,18.1987,1515447.3702701,0
+RJF.US,D,20070615,000000,18.571,18.7061,18.3189,18.3258,1004731.7534028,0
+RJF.US,D,20070618,000000,18.3318,18.4102,18.0866,18.1879,588199.63426955,0
+RJF.US,D,20070619,000000,18.1551,18.1759,17.9575,18.1213,845864.58786872,0
+RJF.US,D,20070620,000000,18.1431,18.3616,17.889,17.889,880868.12493402,0
+RJF.US,D,20070621,000000,17.8215,17.9883,17.473,17.755,1411313.0814029,0
+RJF.US,D,20070622,000000,17.7441,17.7441,17.4849,17.6071,1117211.2497341,0
+RJF.US,D,20070625,000000,17.6577,17.755,17.2814,17.3549,1027296.5497349,0
+RJF.US,D,20070626,000000,17.4919,17.6289,17.2814,17.3608,1002067.53207,0
+RJF.US,D,20070627,000000,17.21,17.6071,17.1474,17.6071,1008639.9495357,0
+RJF.US,D,20070628,000000,17.5803,17.8682,17.4422,17.7381,811567.14500166,0
+RJF.US,D,20070629,000000,17.7321,17.75,17.1573,17.3896,915524.15486894,0
+RJF.US,D,20070702,000000,17.473,17.7321,17.4482,17.6021,1162351.9223358,0
+RJF.US,D,20070703,000000,17.6507,18.0131,17.6289,17.7222,1294028.9212692,0
+RJF.US,D,20070705,000000,17.7441,17.8722,17.5405,17.7321,842304.90613327,0
+RJF.US,D,20070706,000000,18.2713,19.1677,18.2037,19.0436,3444940.9246075,0
+RJF.US,D,20070709,000000,19.132,19.4129,18.9711,19.0873,1241609.7370036,0
+RJF.US,D,20070710,000000,18.99,18.99,18.2762,18.3576,1592036.9345368,0
+RJF.US,D,20070711,000000,18.3943,18.6386,18.2474,18.5958,1304686.8138676,0
+RJF.US,D,20070712,000000,18.6445,19.0376,18.3715,19.0376,1075097.4146012,0
+RJF.US,D,20070713,000000,19.12,19.271,18.9592,19.1994,685927.70473331,0
+RJF.US,D,20070716,000000,19.1726,19.1776,18.8073,18.8977,778694.98500264,0
+RJF.US,D,20070717,000000,18.9711,19.2809,18.9711,19.0436,861501.40146838,0
+RJF.US,D,20070718,000000,18.8917,18.8917,18.1937,18.4758,1493057.8384037,0
+RJF.US,D,20070719,000000,18.6386,18.8331,18.1937,18.3258,1406870.0264694,0
+RJF.US,D,20070720,000000,18.3258,18.3258,17.5862,18.023,1653878.0947372,0
+RJF.US,D,20070723,000000,18.1273,18.2713,17.9238,18.0925,1358892.8898703,0
+RJF.US,D,20070724,000000,17.8215,17.8215,17.21,17.2466,2012302.9926042,0
+RJF.US,D,20070725,000000,17.473,18.2543,17.4016,18.1431,2925342.2196743,0
+RJF.US,D,20070726,000000,18.1431,18.1431,16.515,17.7321,3909812.7964758,0
+RJF.US,D,20070727,000000,17.6765,17.895,17.4274,17.6179,2164947.262337,0
+RJF.US,D,20070730,000000,17.6765,17.878,17.329,17.7053,2385834.8816054,0
+RJF.US,D,20070731,000000,17.7709,17.9942,17.1295,17.2596,1877423.8917362,0
+RJF.US,D,20070801,000000,16.7701,17.4849,16.7701,17.2754,2389389.5270057,0
+RJF.US,D,20070802,000000,17.4422,17.7709,17.0789,17.4214,2136164.6065389,0
+RJF.US,D,20070803,000000,17.3777,17.3777,16.3819,16.6242,2842177.2161407,0
+RJF.US,D,20070806,000000,16.7026,17.334,16.1208,17.2924,2739994.0035389,0
+RJF.US,D,20070807,000000,17.1692,17.7053,16.9171,17.4274,2166543.7806026,0
+RJF.US,D,20070808,000000,17.4115,18.4758,17.4115,18.1054,3193852.4175422,0
+RJF.US,D,20070809,000000,17.4164,18.0985,16.9657,17.9238,3842102.2912069,0
+RJF.US,D,20070810,000000,17.5862,17.9684,16.8943,17.7986,2304445.6898715,0
+RJF.US,D,20070813,000000,18.0757,18.5651,17.6885,17.7589,2837733.1539401,0
+RJF.US,D,20070814,000000,17.7381,18.1591,17.2536,17.4422,1511712.4240689,0
+RJF.US,D,20070815,000000,17.4422,17.8215,16.7969,16.8188,1356404.9402702,0
+RJF.US,D,20070816,000000,16.65,17.7868,16.3403,17.4422,2719024.7182053,0
+RJF.US,D,20070817,000000,17.895,18.6256,17.5633,18.1054,2232475.4522711,0
+RJF.US,D,20070820,000000,18.1551,18.2474,17.6121,18.0349,1670225.0316032,0
+RJF.US,D,20070821,000000,17.8612,18.7686,17.8612,18.3477,1615494.1694704,0
+RJF.US,D,20070822,000000,18.5482,18.8501,18.2037,18.5651,959949.66786899,0
+RJF.US,D,20070823,000000,18.5909,19.0436,18.166,18.3576,1040625.7145355,0
+RJF.US,D,20070824,000000,18.3377,18.8233,18.0985,18.7845,1179235.7325366,0
+RJF.US,D,20070827,000000,18.6882,18.6882,18.2643,18.2941,993884.49460001,0
+RJF.US,D,20070828,000000,18.1153,18.2255,17.7321,17.7589,1195936.2201353,0
+RJF.US,D,20070829,000000,17.901,18.571,17.7589,18.5592,1500871.2088683,0
+RJF.US,D,20070830,000000,18.3258,18.5085,18.0181,18.1323,1100867.3346691,0
+RJF.US,D,20070831,000000,18.1213,18.5651,18.0757,18.4529,997086.59653466,0
+RJF.US,D,20070904,000000,18.5382,19.2928,18.434,19.0774,1254222.7349354,0
+RJF.US,D,20070905,000000,18.6604,18.8669,18.4221,18.6723,1151337.4572035,0
+RJF.US,D,20070906,000000,18.7349,18.9215,18.446,18.8381,1003665.0576026,0
+RJF.US,D,20070907,000000,18.4698,18.5958,18.0002,18.3616,1193449.2778023,0
+RJF.US,D,20070910,000000,18.5264,18.7795,17.8682,18.5958,1436016.3056707,0
+RJF.US,D,20070911,000000,18.8729,19.2928,18.6544,18.8133,1215659.5161347,0
+RJF.US,D,20070912,000000,18.6018,19.1994,18.582,18.8977,1556139.9516029,0
+RJF.US,D,20070913,000000,19.1062,19.3722,18.7955,19.1776,1008463.6778029,0
+RJF.US,D,20070914,000000,19.0932,19.2352,18.9145,19.1122,963677.56320089,0
+RJF.US,D,20070917,000000,19.0208,19.0992,18.6773,18.9324,1032810.3295369,0
+RJF.US,D,20070918,000000,19.1826,19.7356,18.571,19.6671,2159793.07687,0
+RJF.US,D,20070919,000000,19.8716,20.2578,19.5658,19.7634,1281449.1631497,0
+RJF.US,D,20070920,000000,19.8885,19.9649,19.3355,19.5271,1030146.108204,0
+RJF.US,D,20070921,000000,19.955,20.0781,19.4893,19.5321,1531087.2056708,0
+RJF.US,D,20070924,000000,19.4775,19.6353,19.0824,19.116,1098023.8198024,0
+RJF.US,D,20070925,000000,18.9384,19.116,17.5971,17.8612,4959494.8490089,0
+RJF.US,D,20070926,000000,18.0062,18.7289,17.7272,18.4986,3082612.8669428,0
+RJF.US,D,20070927,000000,18.4866,18.7289,18.1551,18.7229,1471198.1290028,0
+RJF.US,D,20070928,000000,18.7735,18.7735,18.3536,18.4866,769277.03813606,0
+RJF.US,D,20071001,000000,18.3943,19.1776,18.3943,19.0932,1383951.6794047,0
+RJF.US,D,20071002,000000,19.1826,19.7187,19.0932,19.4953,1305940.8613381,0
+RJF.US,D,20071003,000000,19.3543,19.5946,19.3543,19.4665,841240.22486717,0
+RJF.US,D,20071004,000000,19.5321,19.6125,19.1936,19.3543,814235.39540268,0
+RJF.US,D,20071005,000000,19.4129,19.7018,19.3722,19.6562,930986.71126989,0
+RJF.US,D,20071008,000000,19.4893,20.4544,19.4069,19.5887,1325664.1573375,0
+RJF.US,D,20071009,000000,19.6899,19.825,19.3673,19.673,1546901.2982703,0
+RJF.US,D,20071010,000000,19.673,19.7514,19.4427,19.6958,971856.57160266,0
+RJF.US,D,20071011,000000,19.819,19.9411,19.259,19.5837,1248185.1762703,0
+RJF.US,D,20071012,000000,19.6472,19.8994,19.4844,19.825,782420.86580044,0
+RJF.US,D,20071015,000000,19.7912,19.7912,19.2174,19.3951,1084157.781667,0
+RJF.US,D,20071016,000000,19.3951,19.5003,19.0932,19.2968,1430506.5549369,0
+RJF.US,D,20071017,000000,19.3722,19.5221,18.6673,19.1548,1183856.0664699,0
+RJF.US,D,20071018,000000,18.9711,19.3543,18.6604,19.1062,926538.62000114,0
+RJF.US,D,20071019,000000,19.0436,19.0824,18.2315,18.2941,1023569.66167,0
+RJF.US,D,20071022,000000,17.9356,18.586,17.7768,18.3844,1691902.4256691,0
+RJF.US,D,20071023,000000,18.446,18.5204,18.1431,18.4529,1472442.1038028,0
+RJF.US,D,20071024,000000,19.4547,19.9232,18.5144,19.5837,3546583.2348063,0
+RJF.US,D,20071025,000000,19.813,20.09,19.1677,19.3951,2097954.9384709,0
+RJF.US,D,20071026,000000,19.7296,20.4901,19.7296,20.371,2032208.6039387,0
+RJF.US,D,20071029,000000,20.4901,20.5745,19.9173,19.9649,1482751.4820038,0
+RJF.US,D,20071030,000000,19.825,20.5348,19.7684,20.3492,1468358.6432042,0
+RJF.US,D,20071031,000000,20.4266,21.1592,20.4087,20.9616,1887019.1176026,0
+RJF.US,D,20071101,000000,20.4266,20.5685,19.7514,19.7514,1644457.1260695,0
+RJF.US,D,20071102,000000,19.9778,19.9778,18.4936,19.2928,2540438.28574,0
+RJF.US,D,20071105,000000,18.9145,19.3851,18.4162,18.716,1785377.8146707,0
+RJF.US,D,20071106,000000,18.9642,19.1677,18.3844,19.0089,1624909.0945358,0
+RJF.US,D,20071107,000000,18.7795,19.0873,18.3377,18.3377,1880090.1276032,0
+RJF.US,D,20071108,000000,18.571,18.6197,17.6706,18.5909,2535696.0724942,0
+RJF.US,D,20071109,000000,18.4162,18.7448,17.9575,18.2037,1731736.8154801,0
+RJF.US,D,20071112,000000,18.2087,18.6445,17.878,18.0181,2072905.2143399,0
+RJF.US,D,20071113,000000,18.1937,18.9027,18.029,18.7686,1968056.7731381,0
+RJF.US,D,20071114,000000,19.0436,19.12,18.5036,18.5036,1900175.0324715,0
+RJF.US,D,20071115,000000,18.4102,18.5264,17.6239,17.9466,1244090.6357343,0
+RJF.US,D,20071116,000000,18.0002,18.0002,17.4422,17.7053,1423753.8366702,0
+RJF.US,D,20071119,000000,17.5405,17.5405,16.2112,16.4574,3820488.3549648,0
+RJF.US,D,20071120,000000,16.6073,16.8515,16.1457,16.6014,2743191.0691383,0
+RJF.US,D,20071121,000000,16.508,16.8138,15.7773,16.6302,4401161.6898775,0
+RJF.US,D,20071123,000000,16.9051,17.1355,16.7156,17.0253,541820.02320307,0
+RJF.US,D,20071126,000000,17.0253,17.0253,16.3194,16.3194,1397883.1898979,0
+RJF.US,D,20071127,000000,16.6073,17.198,16.3194,17.1295,2472311.7791815,0
+RJF.US,D,20071128,000000,17.3052,18.3943,17.3052,18.1709,2704097.020605,0
+RJF.US,D,20071129,000000,18.0349,18.2881,17.8046,18.1879,1700332.2435649,0
+RJF.US,D,20071130,000000,18.4042,18.6822,18.2037,18.2762,3715225.9270078,0
+RJF.US,D,20071203,000000,18.3318,18.586,17.9883,18.434,1855473.5283013,0
+RJF.US,D,20071204,000000,18.2147,18.3616,17.9744,18.2474,1476176.042737,0
+RJF.US,D,20071205,000000,18.6773,18.9413,18.4817,18.8798,1883823.0592703,0
+RJF.US,D,20071206,000000,18.7001,19.5777,18.7001,19.5321,1795862.4573375,0
+RJF.US,D,20071207,000000,19.5271,19.7078,19.2292,19.3951,2333568.8019306,0
+RJF.US,D,20071210,000000,19.4129,20.226,19.4129,20.0315,1666139.5564706,0
+RJF.US,D,20071211,000000,20.1247,20.5397,19.0992,19.1608,2890062.6914387,0
+RJF.US,D,20071212,000000,19.7842,20.0721,18.9265,19.3355,2039672.4527389,0
+RJF.US,D,20071213,000000,19.126,19.3176,18.2603,19.2471,2116708.2363063,0
+RJF.US,D,20071214,000000,19.0605,19.5658,18.9801,19.2233,1208200.7036697,0
+RJF.US,D,20071217,000000,19.0932,19.7514,18.9483,19.0089,1766361.6201366,0
+RJF.US,D,20071218,000000,19.1498,19.5221,18.1431,18.7567,1549907.9903983,0
+RJF.US,D,20071219,000000,18.7955,19.1936,18.5482,18.8073,1168750.0826027,0
+RJF.US,D,20071220,000000,18.985,19.0992,18.2881,18.7061,1564669.4889363,0
+RJF.US,D,20071221,000000,19.0376,19.2174,18.7845,19.126,1661833.4898551,0
+RJF.US,D,20071224,000000,19.3355,19.4844,19.0774,19.1438,380322.88341564,0
+RJF.US,D,20071226,000000,19.0376,19.259,18.9413,19.2064,1030495.6298684,0
+RJF.US,D,20071227,000000,19.2531,19.2531,18.7567,18.7567,942287.24024274,0
+RJF.US,D,20071228,000000,18.8233,18.9413,18.5909,18.7845,831518.08335314,0
+RJF.US,D,20071231,000000,18.434,18.7845,18.2215,18.3774,1474494.9140396,0
+RJF.US,D,20080102,000000,18.2713,18.4162,17.8046,17.9833,1442159.6273753,0
+RJF.US,D,20080103,000000,18.0469,18.1987,17.5803,17.6398,1255818.245934,0
+RJF.US,D,20080104,000000,17.3718,17.6637,16.7026,16.7483,2610662.9295522,0
+RJF.US,D,20080107,000000,16.7969,17.1027,16.6182,16.8257,2660689.854587,0
+RJF.US,D,20080108,000000,16.9111,17.1722,16.2281,16.2747,2746310.5751752,0
+RJF.US,D,20080109,000000,16.2916,16.4107,15.7177,16.3511,3040960.3601163,0
+RJF.US,D,20080110,000000,16.2003,16.9767,16.0612,16.7156,2935472.3043413,0
+RJF.US,D,20080111,000000,16.6073,16.8823,16.0266,16.5388,2261453.5178758,0
+RJF.US,D,20080114,000000,16.644,16.9171,16.3243,16.7254,1873364.6055466,0
+RJF.US,D,20080115,000000,16.4465,16.6122,15.8687,15.8796,3354488.3440065,0
+RJF.US,D,20080116,000000,15.8796,16.8357,15.7019,16.5616,3451203.1038234,0
+RJF.US,D,20080117,000000,16.5954,16.7542,15.8141,15.8856,4210914.1268374,0
+RJF.US,D,20080118,000000,15.971,16.4465,15.543,15.7337,3064633.1501975,0
+RJF.US,D,20080122,000000,14.9186,16.3303,14.856,15.9302,2233851.3790539,0
+RJF.US,D,20080123,000000,15.6265,16.4852,15.5093,16.4345,3241731.8492379,0
+RJF.US,D,20080124,000000,16.6014,16.6014,14.3477,14.7042,8149888.3115201,0
+RJF.US,D,20080125,000000,15.0814,15.1887,14.72,14.9067,5608589.8197241,0
+RJF.US,D,20080128,000000,14.9126,15.3445,14.4013,15.3445,5346631.893981,0
+RJF.US,D,20080129,000000,15.6959,16.3999,15.0993,15.6572,5094419.276894,0
+RJF.US,D,20080130,000000,15.5927,15.8211,15.405,15.4776,4372865.5440618,0
+RJF.US,D,20080131,000000,15.2214,15.9084,14.9514,15.8081,5016557.53435,0
+RJF.US,D,20080201,000000,15.8687,16.3194,15.6741,16.2807,3725777.0492995,0
+RJF.US,D,20080204,000000,16.6798,16.7761,15.7903,15.8469,4340409.3853523,0
+RJF.US,D,20080205,000000,15.5758,15.8528,15.0427,15.0655,3697693.4368303,0
+RJF.US,D,20080206,000000,15.1151,15.3445,14.6297,14.6892,3481022.2374103,0
+RJF.US,D,20080207,000000,14.6674,15.2045,14.6615,14.856,5229978.2830171,0
+RJF.US,D,20080208,000000,14.8402,14.9295,14.5065,14.6039,3308767.4855871,0
+RJF.US,D,20080211,000000,14.6426,14.863,14.4519,14.7776,2586028.1994436,0
+RJF.US,D,20080212,000000,14.8808,14.8868,14.2664,14.5304,2823536.7322141,0
+RJF.US,D,20080213,000000,14.6426,14.8174,14.4073,14.6426,2466024.4182895,0
+RJF.US,D,20080214,000000,14.6297,14.6773,14.3199,14.4182,2514980.6184559,0
+RJF.US,D,20080215,000000,14.314,14.726,14.2494,14.5572,3410590.096587,0
+RJF.US,D,20080219,000000,14.6297,14.7647,13.9565,14.0112,2914218.9697012,0
+RJF.US,D,20080220,000000,13.9883,14.731,13.8424,14.4291,4609346.664447,0
+RJF.US,D,20080221,000000,14.4847,14.5523,13.8375,13.8871,5131101.9281226,0
+RJF.US,D,20080222,000000,13.9565,13.9565,13.4721,13.9397,3684506.2966829,0
+RJF.US,D,20080225,000000,13.8583,14.0966,13.477,14.0588,5926460.1318433,0
+RJF.US,D,20080226,000000,13.7064,14.1075,13.3023,13.8643,7043853.6969124,0
+RJF.US,D,20080227,000000,13.7769,13.8493,13.4264,13.7997,3462303.1866544,0
+RJF.US,D,20080228,000000,13.7243,13.7997,13.0988,13.348,3251837.759496,0
+RJF.US,D,20080229,000000,13.2368,13.3133,12.6073,12.6451,4433401.2861725,0
+RJF.US,D,20080303,000000,12.6669,12.8367,12.6183,12.7166,3549334.081105,0
+RJF.US,D,20080304,000000,12.6015,12.7166,12.4257,12.6015,3690543.855348,0
+RJF.US,D,20080305,000000,12.7335,12.8655,12.4644,12.5547,4222843.190446,0
+RJF.US,D,20080306,000000,12.5041,12.5766,12.0425,12.0802,4704180.8566918,0
+RJF.US,D,20080307,000000,12.0365,12.4873,11.9879,12.2003,3253120.0104437,0
+RJF.US,D,20080310,000000,12.2103,12.2103,11.6146,11.6206,5249704.6008177,0
+RJF.US,D,20080311,000000,11.9819,12.942,11.8886,12.8992,5339678.7295724,0
+RJF.US,D,20080312,000000,13.0829,13.2785,12.8318,13.0611,7912419.0621642,0
+RJF.US,D,20080313,000000,12.7682,13.1286,12.396,13.0988,5314095.1539078,0
+RJF.US,D,20080314,000000,13.0551,13.2149,12.0583,12.246,5524539.4284583,0
+RJF.US,D,20080317,000000,10.9445,11.9124,10.9067,11.7198,9581983.3265863,0
+RJF.US,D,20080318,000000,12.7503,13.1643,12.4028,13.1058,5654692.4323533,0
+RJF.US,D,20080319,000000,13.1981,13.3023,12.1884,12.1884,4077832.9976438,0
+RJF.US,D,20080320,000000,11.8012,13.0611,11.4965,13.0164,12029970.613909,0
+RJF.US,D,20080324,000000,13.0988,13.6408,13.0045,13.1981,4521903.7977752,0
+RJF.US,D,20080325,000000,13.1981,13.6726,12.9092,13.3887,4228769.9497362,0
+RJF.US,D,20080326,000000,13.3023,13.4036,13.0452,13.2199,4734613.4159089,0
+RJF.US,D,20080327,000000,13.2199,13.2199,12.7742,12.8417,4128833.9499107,0
+RJF.US,D,20080328,000000,12.7503,12.9688,12.38,12.4555,3703150.8096777,0
+RJF.US,D,20080331,000000,12.2738,13.0551,12.1944,12.932,3625887.3837581,0
+RJF.US,D,20080401,000000,13.1753,13.9277,13.0551,13.9277,3601244.5955131,0
+RJF.US,D,20080402,000000,13.9049,14.0112,13.63,13.76,3628899.1122213,0
+RJF.US,D,20080403,000000,13.5634,14.0906,13.5287,13.9615,3260167.8579545,0
+RJF.US,D,20080404,000000,13.9565,13.9565,13.3986,13.5456,3679174.8322161,0
+RJF.US,D,20080407,000000,13.6568,14.1124,13.5754,13.7878,2739298.9892781,0
+RJF.US,D,20080408,000000,13.6458,13.9615,13.5684,13.7997,2351169.7862671,0
+RJF.US,D,20080409,000000,13.7531,13.8176,13.2259,13.2259,2171476.3673199,0
+RJF.US,D,20080410,000000,13.1921,13.4145,13.066,13.1236,1938800.7018291,0
+RJF.US,D,20080411,000000,12.936,13.0551,12.6868,12.7503,2059032.1253352,0
+RJF.US,D,20080414,000000,12.7394,12.7394,12.38,12.392,2080102.1373732,0
+RJF.US,D,20080415,000000,12.4694,12.6451,12.246,12.5429,2082797.5839843,0
+RJF.US,D,20080416,000000,12.6937,12.932,12.5607,12.8992,1954197.7858721,0
+RJF.US,D,20080417,000000,12.9936,13.2199,12.5895,13.1643,1994016.0594103,0
+RJF.US,D,20080418,000000,13.5118,13.5684,13.2845,13.3709,1728881.2134088,0
+RJF.US,D,20080421,000000,13.2467,13.3421,13.0045,13.2199,1606643.3139498,0
+RJF.US,D,20080422,000000,13.071,13.1862,12.7285,12.9221,2644942.2416125,0
+RJF.US,D,20080423,000000,14.0688,15.7545,13.8583,15.5093,9973780.9961735,0
+RJF.US,D,20080424,000000,15.4656,16.508,15.3852,16.2112,5726249.6904655,0
+RJF.US,D,20080425,000000,16.1516,16.4405,15.9481,16.2857,3433123.6676407,0
+RJF.US,D,20080428,000000,16.1953,16.65,16.1953,16.515,1735915.966448,0
+RJF.US,D,20080429,000000,16.4614,16.508,16.234,16.3711,1680690.5361962,0
+RJF.US,D,20080430,000000,16.4405,16.6014,16.1397,16.1903,2188419.6062763,0
+RJF.US,D,20080501,000000,16.1953,17.0967,16.1715,17.0849,2253535.3916386,0
+RJF.US,D,20080502,000000,17.3678,17.5743,16.8823,17.0183,1994466.3077793,0
+RJF.US,D,20080505,000000,16.9221,17.2854,16.8009,16.9657,1929745.3710985,0
+RJF.US,D,20080506,000000,16.8188,17.0065,16.4713,16.8635,1430562.9618914,0
+RJF.US,D,20080507,000000,16.9171,17.344,16.4405,16.4405,2219073.7642432,0
+RJF.US,D,20080508,000000,16.4713,16.7294,16.094,16.2916,2388960.4312447,0
+RJF.US,D,20080509,000000,16.2579,16.5854,16.0612,16.2459,1273502.8334352,0
+RJF.US,D,20080512,000000,16.2162,16.644,16.1774,16.6352,1540834.528861,0
+RJF.US,D,20080513,000000,16.6073,16.6073,15.9818,16.1774,1571093.8381464,0
+RJF.US,D,20080514,000000,16.2519,16.5894,16.2281,16.4614,1253628.4473791,0
+RJF.US,D,20080515,000000,16.4961,16.8823,16.3403,16.7701,1140851.8072697,0
+RJF.US,D,20080516,000000,16.782,16.8823,16.639,16.7254,1531354.1314376,0
+RJF.US,D,20080519,000000,16.7701,17.0253,16.5666,16.6073,1538099.798835,0
+RJF.US,D,20080520,000000,16.5497,16.5497,16.094,16.2162,1834429.7052064,0
+RJF.US,D,20080521,000000,16.1903,16.4912,15.6036,15.6681,1685907.1722199,0
+RJF.US,D,20080522,000000,15.5262,16.2916,15.5202,15.9302,1514108.7123678,0
+RJF.US,D,20080523,000000,15.4944,16.0324,15.4298,15.8339,1462155.8927438,0
+RJF.US,D,20080527,000000,15.7337,16.0564,15.6324,16.0266,1977780.9291863,0
+RJF.US,D,20080528,000000,16.1774,16.6242,15.965,16.6242,2009090.8179991,0
+RJF.US,D,20080529,000000,17.1077,17.2754,16.5448,16.9945,2351848.6842552,0
+RJF.US,D,20080530,000000,17.1186,17.198,16.7364,16.7424,1447973.5727565,0
+RJF.US,D,20080602,000000,16.7294,16.8753,16.0106,16.3581,2170677.6045535,0
+RJF.US,D,20080603,000000,16.4345,16.7542,16.0514,16.508,1611621.2276841,0
+RJF.US,D,20080604,000000,16.4227,16.8009,16.1397,16.3363,1986153.3328606,0
+RJF.US,D,20080605,000000,16.4405,17.4214,16.4107,17.4214,3011018.3399499,0
+RJF.US,D,20080606,000000,17.3231,17.3231,16.5448,16.5497,2698513.739377,0
+RJF.US,D,20080609,000000,16.5785,16.7642,16.0037,16.3145,1639507.4158126,0
+RJF.US,D,20080610,000000,16.1626,16.644,15.9233,16.4574,2163328.5841965,0
+RJF.US,D,20080611,000000,16.4574,16.639,16.0514,16.0672,2282281.7858231,0
+RJF.US,D,20080612,000000,16.1566,16.8069,15.96,16.2697,1659603.4006184,0
+RJF.US,D,20080613,000000,16.4515,17.1027,16.2857,17.0789,2148385.7775905,0
+RJF.US,D,20080616,000000,16.7205,17.5018,16.7156,17.4016,1284919.1981183,0
+RJF.US,D,20080617,000000,17.4164,17.6447,16.3194,16.3769,3143058.9622864,0
+RJF.US,D,20080618,000000,16.2112,16.5328,16.0156,16.2975,2850713.8043432,0
+RJF.US,D,20080619,000000,16.3711,16.515,15.8687,16.4614,1296048.4916935,0
+RJF.US,D,20080620,000000,16.3463,16.3463,15.8141,15.9988,2437541.9280706,0
+RJF.US,D,20080623,000000,16.0106,16.4167,15.5698,15.6145,1646409.2096019,0
+RJF.US,D,20080624,000000,15.5152,16.106,15.2393,15.6205,1923934.4475184,0
+RJF.US,D,20080625,000000,15.7773,16.5388,15.7505,16.4048,3148982.6997754,0
+RJF.US,D,20080626,000000,16.2697,16.2697,15.3137,15.3386,3154406.8328104,0
+RJF.US,D,20080627,000000,15.3852,15.8081,15.0367,15.1301,3422514.1238604,0
+RJF.US,D,20080630,000000,15.1251,15.2283,14.6485,14.85,2548718.0208462,0
+RJF.US,D,20080701,000000,14.6555,15.0814,14.163,14.9295,2853094.9836366,0
+RJF.US,D,20080702,000000,15.9412,15.96,14.7379,14.7379,5482284.5759392,0
+RJF.US,D,20080703,000000,14.8402,15.0308,14.174,14.2782,2756664.2731262,0
+RJF.US,D,20080707,000000,14.6257,14.7994,13.8643,14.0588,3671611.2639786,0
+RJF.US,D,20080708,000000,14.035,15.7177,13.9277,15.6145,4135145.4852119,0
+RJF.US,D,20080709,000000,15.6205,15.9233,14.5681,14.6197,4429941.3238745,0
+RJF.US,D,20080710,000000,14.5979,15.269,14.3199,14.8452,2998240.1502227,0
+RJF.US,D,20080711,000000,14.5463,15.0248,13.634,14.5621,4835900.160841,0
+RJF.US,D,20080714,000000,14.7608,14.9295,13.4215,13.4215,5131737.5136277,0
+RJF.US,D,20080715,000000,13.2627,13.8989,12.7166,13.3251,6089977.849322,0
+RJF.US,D,20080716,000000,13.3768,14.9573,13.3023,14.8868,4816775.1814661,0
+RJF.US,D,20080717,000000,15.001,15.965,14.7994,15.8737,4495268.6353161,0
+RJF.US,D,20080718,000000,16.3463,16.3463,15.4298,15.7545,3422720.6136045,0
+RJF.US,D,20080721,000000,15.8528,16.2162,15.2333,15.3137,3145616.4133125,0
+RJF.US,D,20080722,000000,15.2462,16.9767,14.7935,16.5785,3686921.7230558,0
+RJF.US,D,20080723,000000,17.3608,17.7272,16.3769,16.6014,8037399.7497854,0
+RJF.US,D,20080724,000000,15.6453,16.3939,15.418,15.543,4128360.5343998,0
+RJF.US,D,20080725,000000,15.6453,15.8469,15.0873,15.6959,3283374.2833939,0
+RJF.US,D,20080728,000000,15.6572,15.8627,15.1717,15.269,3196552.9004885,0
+RJF.US,D,20080729,000000,15.2948,16.65,15.2948,16.5666,4925460.3028405,0
+RJF.US,D,20080730,000000,16.6668,16.8753,15.9183,16.5854,3448404.9159737,0
+RJF.US,D,20080731,000000,16.2519,16.7294,16.1338,16.2638,2612818.4810276,0
+RJF.US,D,20080801,000000,16.2916,16.4515,15.7903,16.3303,2080712.5412022,0
+RJF.US,D,20080804,000000,16.2459,16.5894,15.8568,16.3403,2478319.1198353,0
+RJF.US,D,20080805,000000,16.4614,16.927,16.2062,16.927,2091119.6243065,0
+RJF.US,D,20080806,000000,16.8357,17.4849,16.6073,17.3549,4173984.6951828,0
+RJF.US,D,20080807,000000,17.0511,17.3678,16.656,16.7156,3394565.4851752,0
+RJF.US,D,20080808,000000,16.7483,17.5743,16.6668,17.4422,2434707.4786072,0
+RJF.US,D,20080811,000000,17.2854,18.0925,17.2854,17.755,2459784.3989484,0
+RJF.US,D,20080812,000000,17.5743,18.029,17.2636,17.3718,2835422.4833399,0
+RJF.US,D,20080813,000000,17.2992,17.4919,16.663,17.1474,3406388.7857442,0
+RJF.US,D,20080814,000000,17.1534,18.3437,17.0908,17.7986,4160917.4198138,0
+RJF.US,D,20080815,000000,17.889,18.4042,17.75,17.9684,3001612.4802879,0
+RJF.US,D,20080818,000000,17.895,18.2762,17.5077,17.5921,3033698.9719922,0
+RJF.US,D,20080819,000000,17.4363,17.5296,17.1633,17.2636,3616952.9250729,0
+RJF.US,D,20080820,000000,17.3052,17.3172,16.4663,17.0015,4114649.6153893,0
+RJF.US,D,20080821,000000,16.794,16.8188,16.3194,16.6668,2293769.6664663,0
+RJF.US,D,20080822,000000,16.8476,17.3112,16.6907,17.1474,2120466.3496495,0
+RJF.US,D,20080825,000000,16.9379,16.9885,16.4802,16.5854,2213797.6994639,0
+RJF.US,D,20080826,000000,16.5726,16.7542,16.3303,16.4802,2444053.9095137,0
+RJF.US,D,20080827,000000,16.4802,17.1722,16.4802,17.0789,2011838.6424967,0
+RJF.US,D,20080828,000000,17.1077,17.5743,16.8943,17.5515,1875252.2239881,0
+RJF.US,D,20080829,000000,17.4422,17.4422,17.0849,17.3499,1532252.6136414,0
+RJF.US,D,20080902,000000,17.5405,18.0062,17.1355,17.5633,2174029.7892778,0
+RJF.US,D,20080903,000000,17.5018,17.6577,17.0908,17.6349,1527287.7943788,0
+RJF.US,D,20080904,000000,17.4969,17.6289,16.7424,16.782,2749487.4954338,0
+RJF.US,D,20080905,000000,16.4515,16.7642,15.971,16.7205,3912071.0891898,0
+RJF.US,D,20080908,000000,17.4482,18.571,16.8943,17.5296,4152012.1718729,0
+RJF.US,D,20080909,000000,17.4849,17.8096,16.6858,16.6858,5171112.5896664,0
+RJF.US,D,20080910,000000,16.8416,17.204,16.1953,16.9051,3337695.1878396,0
+RJF.US,D,20080911,000000,16.4852,17.9356,16.2857,17.6349,5392987.3306385,0
+RJF.US,D,20080912,000000,17.4849,17.8334,17.0253,17.5345,2740838.0933221,0
+RJF.US,D,20080915,000000,16.9945,17.6984,16.4345,16.4345,4191391.2769798,0
+RJF.US,D,20080916,000000,16.0384,17.1851,15.5927,17.1851,6650557.2139629,0
+RJF.US,D,20080917,000000,16.9607,17.4422,15.6801,15.7545,5492272.6359531,0
+RJF.US,D,20080918,000000,16.0564,17.2695,14.5017,17.2695,7660957.8662925,0
+RJF.US,D,20080919,000000,18.571,21.5236,16.6242,21.5236,5320915.3590665,0
+RJF.US,D,20080922,000000,19.6472,20.2578,17.334,17.334,3365212.7162299,0
+RJF.US,D,20080923,000000,17.7272,18.2037,17.1633,18.1759,1818066.6520677,0
+RJF.US,D,20080924,000000,18.8233,18.8233,16.6242,16.7156,2225137.5118515,0
+RJF.US,D,20080925,000000,17.062,17.1136,16.3363,16.7156,1997806.405299,0
+RJF.US,D,20080926,000000,16.65,17.7222,16.5448,17.1355,1839907.2233947,0
+RJF.US,D,20080929,000000,16.515,16.9051,15.2214,15.2214,2005908.8614054,0
+RJF.US,D,20080930,000000,15.6631,19.2174,15.6631,18.5592,2360490.0282304,0
+RJF.US,D,20081001,000000,17.9883,18.5085,16.9717,18.0002,2348730.1854852,0
+RJF.US,D,20081002,000000,17.7828,18.1431,17.1573,17.2596,1425984.9331739,0
+RJF.US,D,20081003,000000,17.5455,18.0588,15.418,15.552,3081387.0229495,0
+RJF.US,D,20081006,000000,15.2889,16.0444,14.3199,15.3683,2377903.6608966,0
+RJF.US,D,20081007,000000,15.543,15.7237,14.1352,14.1352,2000493.7937738,0
+RJF.US,D,20081008,000000,13.9784,14.6773,13.1643,13.7819,3273348.9544995,0
+RJF.US,D,20081009,000000,14.186,14.8402,12.251,12.2569,4722474.840755,0
+RJF.US,D,20081010,000000,12.0247,12.6937,10.4094,11.9541,10399083.389464,0
+RJF.US,D,20081013,000000,14.0628,14.6892,12.6401,14.6892,3280772.5126179,0
+RJF.US,D,20081014,000000,15.3236,15.5758,13.4433,14.4242,3431702.4138409,0
+RJF.US,D,20081015,000000,14.2902,14.2902,12.1686,12.1686,1944380.9612558,0
+RJF.US,D,20081016,000000,12.246,13.9565,11.7318,13.6568,3345233.5744011,0
+RJF.US,D,20081017,000000,13.5168,14.3656,13.0551,13.8424,2427526.6718466,0
+RJF.US,D,20081020,000000,13.9506,14.0291,13.1802,13.7302,2193460.9778343,0
+RJF.US,D,20081021,000000,13.4264,13.7997,12.9936,13.0452,2788609.7474442,0
+RJF.US,D,20081022,000000,12.8198,12.8476,11.3386,11.7198,4469346.6179245,0
+RJF.US,D,20081023,000000,11.7258,11.97,10.9177,11.2314,7025900.1691102,0
+RJF.US,D,20081024,000000,10.4888,10.8501,9.94374,10.1274,5509853.4749487,0
+RJF.US,D,20081027,000000,10.0777,10.8501,9.95963,9.98942,3162033.8588718,0
+RJF.US,D,20081028,000000,10.1343,11.0794,9.53669,11.0794,4228974.4249462,0
+RJF.US,D,20081029,000000,11.0526,11.9184,9.70845,11.2314,4576104.8374427,0
+RJF.US,D,20081030,000000,11.5302,12.2003,11.3386,12.1041,3234893.5132725,0
+RJF.US,D,20081031,000000,12.1775,13.348,11.9541,13.1058,3228763.2860393,0
+RJF.US,D,20081103,000000,13.0869,13.4383,12.7851,13.2368,2097240.7861363,0
+RJF.US,D,20081104,000000,13.489,13.7819,13.0274,13.7243,3238687.8882293,0
+RJF.US,D,20081105,000000,12.9092,12.927,11.4795,11.6206,4067366.4857838,0
+RJF.US,D,20081106,000000,11.6275,11.6494,10.8383,10.8383,3215487.5063921,0
+RJF.US,D,20081107,000000,10.9504,11.0974,10.6943,11.0408,1545860.7914133,0
+RJF.US,D,20081110,000000,11.0794,12.0315,9.62902,10.1611,5564642.7585701,0
+RJF.US,D,20081111,000000,10.0957,10.315,9.44734,9.62902,4284028.6198004,0
+RJF.US,D,20081112,000000,9.56548,10.0013,9.3018,9.43246,3430095.8229047,0
+RJF.US,D,20081113,000000,9.49401,10.4094,8.79161,10.4094,3566671.1614759,0
+RJF.US,D,20081114,000000,10.1463,10.2376,9.60023,9.6459,3541914.5520548,0
+RJF.US,D,20081117,000000,9.47018,9.58931,8.87938,8.9025,4876744.8394977,0
+RJF.US,D,20081118,000000,9.00347,9.16539,8.16536,8.64408,3791256.4580648,0
+RJF.US,D,20081119,000000,8.61659,8.79161,7.81064,7.82106,2321760.6103673,0
+RJF.US,D,20081120,000000,7.73638,8.18839,7.27027,7.32596,5337433.5313301,0
+RJF.US,D,20081121,000000,7.43825,8.16536,7.05721,8.04613,4845500.4230427,0
+RJF.US,D,20081124,000000,8.17649,9.91495,8.04613,9.68462,3680110.5833006,0
+RJF.US,D,20081125,000000,9.79085,10.321,9.30766,10.2327,3565128.0283636,0
+RJF.US,D,20081126,000000,10.0777,11.835,9.86432,11.7913,4806648.1186002,0
+RJF.US,D,20081128,000000,11.5858,12.3632,11.283,12.3632,1850653.7554931,0
+RJF.US,D,20081201,000000,11.9641,11.9641,9.39701,9.52081,6134650.142748,0
+RJF.US,D,20081202,000000,9.66278,9.87524,8.84542,9.63399,5628584.0705585,0
+RJF.US,D,20081203,000000,9.12806,9.78489,9.09927,9.61711,5699710.2183755,0
+RJF.US,D,20081204,000000,9.50492,10.6993,9.38132,9.98344,4357529.9033086,0
+RJF.US,D,20081205,000000,9.76901,10.9504,9.6459,10.9504,3730963.4673119,0
+RJF.US,D,20081208,000000,11.0854,11.4905,10.0311,10.5682,4940624.7081963,0
+RJF.US,D,20081209,000000,10.466,10.8779,10.2595,10.3944,2037693.1729963,0
+RJF.US,D,20081210,000000,10.4094,11.2383,10.3607,10.6993,3293339.1762657,0
+RJF.US,D,20081211,000000,10.596,11.0974,10.0837,10.2327,2641524.5845303,0
+RJF.US,D,20081212,000000,10.0777,10.9127,9.95367,10.7747,1972210.7424299,0
+RJF.US,D,20081215,000000,10.7707,10.7747,9.5774,9.88814,3105969.3751719,0
+RJF.US,D,20081216,000000,10.3667,10.5116,9.95367,10.454,4628931.9648613,0
+RJF.US,D,20081217,000000,10.3994,10.9177,10.0013,10.732,3685551.8398753,0
+RJF.US,D,20081218,000000,10.7261,10.8145,9.98942,10.1463,2336469.7310189,0
+RJF.US,D,20081219,000000,10.2644,10.3994,9.97746,10.1463,2196108.0756274,0
+RJF.US,D,20081222,000000,10.1781,10.2981,9.67469,9.73029,2278110.6929916,0
+RJF.US,D,20081223,000000,9.86432,10.1513,9.61215,9.65683,2485930.0296239,0
+RJF.US,D,20081224,000000,9.5774,9.81864,9.46521,9.75808,727010.09841249,0
+RJF.US,D,20081226,000000,9.75312,9.89311,9.39701,9.56052,768534.68232422,0
+RJF.US,D,20081229,000000,9.50989,9.69058,8.91353,9.17125,2151972.6555362,0
+RJF.US,D,20081230,000000,9.26298,9.35819,8.9588,9.28473,3556063.6322297,0
+RJF.US,D,20081231,000000,9.26894,9.79681,9.22437,9.64094,3314972.2505815,0
+RJF.US,D,20090102,000000,9.70249,10.2267,9.44734,10.1343,1876149.6989248,0
+RJF.US,D,20090105,000000,10.1215,10.4153,9.88814,10.0777,1697629.7460845,0
+RJF.US,D,20090106,000000,10.0957,10.9177,10.0777,10.7975,3172826.7252542,0
+RJF.US,D,20090107,000000,10.6814,10.6993,10.2267,10.3548,3080965.9853249,0
+RJF.US,D,20090108,000000,10.3607,10.9733,10.3369,10.448,3119972.4016252,0
+RJF.US,D,20090109,000000,10.5682,10.6298,9.97158,10.0311,2657891.6667372,0
+RJF.US,D,20090112,000000,10.0083,10.0083,9.03236,9.30766,3785559.3556608,0
+RJF.US,D,20090113,000000,9.23549,9.77993,9.17721,9.52577,2431683.6629395,0
+RJF.US,D,20090114,000000,9.39116,9.48209,8.90767,9.10563,2696997.802475,0
+RJF.US,D,20090115,000000,8.88533,9.51585,8.52922,9.14901,2576348.3631453,0
+RJF.US,D,20090116,000000,9.26894,9.72433,8.6001,9.11685,2588401.3206005,0
+RJF.US,D,20090120,000000,8.89128,9.00347,8.11553,8.11553,3352048.7432246,0
+RJF.US,D,20090121,000000,8.26762,9.09927,8.18839,9.09927,2628761.5038088,0
+RJF.US,D,20090122,000000,9.58931,10.0132,8.86776,9.31958,6862069.1915806,0
+RJF.US,D,20090123,000000,9.15427,10.0251,9.0264,9.87524,3696210.7397407,0
+RJF.US,D,20090126,000000,9.9209,10.1969,9.37537,9.61711,2912536.8337369,0
+RJF.US,D,20090127,000000,9.70845,10.2207,9.62307,10.1781,3387916.515414,0
+RJF.US,D,20090128,000000,10.448,11.4359,10.2703,11.2264,6221353.6754091,0
+RJF.US,D,20090129,000000,10.7637,11.3803,10.7092,11.1262,5714214.8638171,0
+RJF.US,D,20090130,000000,11.2155,11.5302,10.2089,10.4153,4379446.0196639,0
+RJF.US,D,20090202,000000,10.2922,10.8948,10.0341,10.7915,2868091.1753959,0
+RJF.US,D,20090203,000000,10.8145,11.5759,10.6526,11.3942,4359500.1176476,0
+RJF.US,D,20090204,000000,11.4001,11.6772,11.018,11.1202,4846927.7204448,0
+RJF.US,D,20090205,000000,10.9554,11.8012,10.8899,11.5918,3106134.5669671,0
+RJF.US,D,20090206,000000,11.6602,12.241,11.5858,12.1725,3388825.0702883,0
+RJF.US,D,20090209,000000,12.1686,12.1686,11.7318,11.8727,2768622.5474792,0
+RJF.US,D,20090210,000000,11.6494,12.1269,10.9504,11.0794,4481751.1115781,0
+RJF.US,D,20090211,000000,11.1867,11.5123,10.9395,11.3098,3033282.9707028,0
+RJF.US,D,20090212,000000,10.9901,11.3942,10.602,11.288,3754941.4593075,0
+RJF.US,D,20090213,000000,11.1262,11.5302,10.8501,10.9842,3146201.6354655,0
+RJF.US,D,20090217,000000,10.46,10.7211,10.3031,10.321,4332427.8012912,0
+RJF.US,D,20090218,000000,10.46,10.602,9.93878,10.0341,4726025.4570871,0
+RJF.US,D,20090219,000000,10.2644,10.321,9.09461,9.11685,6627668.0776425,0
+RJF.US,D,20090220,000000,9.0827,9.16539,8.17063,8.95294,8917253.5568055,0
+RJF.US,D,20090223,000000,9.06642,9.22437,8.60606,8.60606,5170865.8092404,0
+RJF.US,D,20090224,000000,8.67089,9.58931,8.65977,9.57244,4977675.0118961,0
+RJF.US,D,20090225,000000,9.49401,9.74121,9.11099,9.37537,4040822.9846258,0
+RJF.US,D,20090226,000000,9.62307,9.70249,8.5182,8.63942,7784761.0587386,0
+RJF.US,D,20090227,000000,8.42974,8.62304,7.83824,7.85581,8169231.8678437,0
+RJF.US,D,20090302,000000,7.84936,7.85581,7.35545,7.60265,7114183.0964972,0
+RJF.US,D,20090303,000000,7.79485,7.88986,7.20802,7.27027,7716182.2892772,0
+RJF.US,D,20090304,000000,7.38365,7.94645,7.38365,7.71682,5417692.5694402,0
+RJF.US,D,20090305,000000,7.43229,7.60861,6.79294,6.93977,5557412.5957243,0
+RJF.US,D,20090306,000000,7.07886,7.1693,6.06115,6.46045,8800014.7236888,0
+RJF.US,D,20090309,000000,6.33059,6.98971,6.32533,6.949,7451386.8922696,0
+RJF.US,D,20090310,000000,7.16543,8.22642,7.08541,8.18839,8772343.0834408,0
+RJF.US,D,20090311,000000,8.29323,8.79161,8.26762,8.57062,9724057.3359535,0
+RJF.US,D,20090312,000000,8.44662,9.61215,8.36938,9.51585,6623507.0574814,0
+RJF.US,D,20090313,000000,9.60719,9.60719,8.85525,9.22437,5401462.4755512,0
+RJF.US,D,20090316,000000,9.35819,9.85836,9.17721,9.22903,4228634.9759522,0
+RJF.US,D,20090317,000000,9.19618,9.93878,9.00347,9.93878,2451526.8237172,0
+RJF.US,D,20090318,000000,9.84645,11.2542,9.58931,10.9733,5449043.7562019,0
+RJF.US,D,20090319,000000,11.2542,11.2542,10.0837,10.1969,4034679.662921,0
+RJF.US,D,20090320,000000,10.2813,10.3845,9.82858,9.84645,2434162.5471361,0
+RJF.US,D,20090323,000000,10.3369,11.3337,10.1343,11.3337,3496040.5890447,0
+RJF.US,D,20090324,000000,10.6943,11.3337,10.4054,10.4054,2835160.5939083,0
+RJF.US,D,20090325,000000,10.1343,11.0298,9.9497,10.7867,5035356.1592025,0
+RJF.US,D,20090326,000000,10.7589,11.3743,10.4382,11.3743,3311553.5862324,0
+RJF.US,D,20090327,000000,10.5514,11.2383,10.5116,11.0794,3561665.0442644,0
+RJF.US,D,20090330,000000,10.5354,10.7637,10.1274,10.1909,1745806.3215584,0
+RJF.US,D,20090331,000000,10.4094,11.0854,10.2147,11.0854,3528820.0804756,0
+RJF.US,D,20090401,000000,10.6814,11.1142,10.2863,10.6248,2995981.8575089,0
+RJF.US,D,20090402,000000,11.0239,11.2542,10.4958,10.596,3939328.7426824,0
+RJF.US,D,20090403,000000,10.6178,11.0636,10.3786,11.0458,2678056.1457022,0
+RJF.US,D,20090406,000000,10.5006,10.9177,10.4382,10.5632,3124317.7516554,0
+RJF.US,D,20090407,000000,10.4778,10.6178,10.0728,10.0728,2799656.4451218,0
+RJF.US,D,20090408,000000,9.89907,9.89907,8.89724,9.04924,5750702.105239,0
+RJF.US,D,20090409,000000,10.0083,10.2644,9.40823,10.2644,5490290.3344094,0
+RJF.US,D,20090413,000000,10.2267,11.0974,9.87524,10.9792,4646078.6717608,0
+RJF.US,D,20090414,000000,10.8611,11.2711,10.6178,10.7261,4851203.5690489,0
+RJF.US,D,20090415,000000,8.57598,9.28473,8.31746,9.28016,14687251.876818,0
+RJF.US,D,20090416,000000,9.29585,9.34737,8.75617,9.22903,3669407.3636852,0
+RJF.US,D,20090417,000000,9.22903,9.22903,8.92613,9.15884,3335146.802217,0
+RJF.US,D,20090420,000000,8.52922,9.00347,8.3116,8.32342,3250893.9502752,0
+RJF.US,D,20090421,000000,8.24399,9.05986,8.24399,9.05986,3581363.1585877,0
+RJF.US,D,20090422,000000,8.86776,9.35333,8.51432,8.69908,5135585.2737379,0
+RJF.US,D,20090423,000000,8.69908,9.29585,8.42974,9.29585,3923758.4087077,0
+RJF.US,D,20090424,000000,9.3018,9.38132,8.76798,8.94232,3142195.7344293,0
+RJF.US,D,20090427,000000,8.61191,8.7799,8.46896,8.48147,2248593.739518,0
+RJF.US,D,20090428,000000,8.46429,8.94768,8.44146,8.71169,3018957.6187951,0
+RJF.US,D,20090429,000000,8.66563,8.98043,8.49645,8.92613,2586074.5337276,0
+RJF.US,D,20090430,000000,8.94232,9.12806,8.67625,8.83033,3533783.8924712,0
+RJF.US,D,20090501,000000,8.83619,9.05986,8.62304,8.88533,2768055.4561331,0
+RJF.US,D,20090504,000000,8.9025,9.91097,8.76798,9.8524,4705604.1250258,0
+RJF.US,D,20090505,000000,9.77993,10.2703,9.54861,9.77993,3750127.7301016,0
+RJF.US,D,20090506,000000,9.95963,10.1839,9.31422,10.1611,3771057.7320204,0
+RJF.US,D,20090507,000000,10.2703,10.2813,9.53669,9.73525,3720882.73873,0
+RJF.US,D,20090508,000000,9.81864,10.7589,9.81864,10.6814,3698477.090591,0
+RJF.US,D,20090511,000000,10.1731,10.3319,9.75808,9.94374,2584491.1099336,0
+RJF.US,D,20090512,000000,10.0132,10.3081,9.34112,9.44138,3599734.7022133,0
+RJF.US,D,20090513,000000,9.43841,9.43841,8.73849,8.76212,3748475.8121485,0
+RJF.US,D,20090514,000000,8.79817,9.09927,8.67089,8.91353,3464860.6376805,0
+RJF.US,D,20090515,000000,8.94232,8.94768,8.56536,8.71169,3616489.5822325,0
+RJF.US,D,20090518,000000,8.81911,9.44138,8.7799,9.39701,3106325.9477056,0
+RJF.US,D,20090519,000000,9.20144,9.84645,9.20144,9.40823,3986151.5512485,0
+RJF.US,D,20090520,000000,9.52577,9.84645,9.18386,9.18386,3035720.5569506,0
+RJF.US,D,20090521,000000,9.11099,9.13264,8.66563,8.82506,3056365.5022957,0
+RJF.US,D,20090522,000000,8.87292,9.16539,8.83619,8.97517,1746684.6584213,0
+RJF.US,D,20090526,000000,8.97517,9.25722,8.85525,9.00347,4294557.5822171,0
+RJF.US,D,20090527,000000,9.0827,9.0827,8.49645,8.61191,3860143.4512419,0
+RJF.US,D,20090528,000000,8.85525,9.12806,8.57598,9.09927,3512915.3338421,0
+RJF.US,D,20090529,000000,9.08865,9.13264,8.87938,8.94768,3213642.1931665,0
+RJF.US,D,20090601,000000,9.18386,9.39701,8.85525,8.98629,4713276.4781041,0
+RJF.US,D,20090602,000000,8.98629,9.26894,8.9588,8.96406,2894894.5514515,0
+RJF.US,D,20090603,000000,8.84989,8.92017,8.61659,8.67089,2378550.3263393,0
+RJF.US,D,20090604,000000,9.43841,9.44734,8.88533,9.29585,3973156.7991067,0
+RJF.US,D,20090605,000000,9.39701,9.75312,9.34112,9.58931,3601978.8931886,0
+RJF.US,D,20090608,000000,9.46521,9.74618,9.426,9.68462,2113256.3321446,0
+RJF.US,D,20090609,000000,9.81864,9.82858,9.49401,9.62902,2404379.6751627,0
+RJF.US,D,20090610,000000,9.73525,9.77497,9.39701,9.41419,2785557.7282992,0
+RJF.US,D,20090611,000000,9.57244,10.2863,9.49401,9.9497,2623693.9433076,0
+RJF.US,D,20090612,000000,9.9209,10.1105,9.73525,9.98942,1897062.5773039,0
+RJF.US,D,20090615,000000,9.91495,9.92587,9.5774,9.84645,3508747.2628117,0
+RJF.US,D,20090616,000000,9.87028,9.91097,9.47018,9.47018,1923096.4013374,0
+RJF.US,D,20090617,000000,9.41419,9.56548,9.25068,9.25068,1930973.2296258,0
+RJF.US,D,20090618,000000,9.39701,9.47018,9.19618,9.39701,1562952.0986253,0
+RJF.US,D,20090619,000000,9.56052,9.81864,9.56052,9.67469,3580677.2097304,0
+RJF.US,D,20090622,000000,9.54265,9.56548,8.83033,8.83033,3347734.6184727,0
+RJF.US,D,20090623,000000,8.96406,9.12806,8.41257,8.63942,4546055.0397025,0
+RJF.US,D,20090624,000000,8.71169,9.26298,8.68737,8.94232,2439825.4024607,0
+RJF.US,D,20090625,000000,8.89724,9.40327,8.87292,9.40327,2703745.4844065,0
+RJF.US,D,20090626,000000,9.3714,9.59527,9.26298,9.46521,1804851.3084431,0
+RJF.US,D,20090629,000000,9.41419,9.67469,9.24482,9.66873,3014190.2238732,0
+RJF.US,D,20090630,000000,9.60719,9.70845,9.51585,9.68462,2498462.4461923,0
+RJF.US,D,20090701,000000,9.67866,9.81368,9.60719,9.68462,1815142.5558373,0
+RJF.US,D,20090702,000000,9.60719,9.65186,9.21265,9.21265,1657495.1906942,0
+RJF.US,D,20090706,000000,9.20144,9.21265,8.94232,9.07168,1777031.5999395,0
+RJF.US,D,20090707,000000,9.0827,9.18386,8.87938,8.87938,1347733.3782836,0
+RJF.US,D,20090708,000000,8.92613,9.15884,8.82506,9.04924,3028909.4171953,0
+RJF.US,D,20090709,000000,9.17721,9.33516,9.07754,9.22437,1423267.3266877,0
+RJF.US,D,20090710,000000,9.26298,9.45827,9.18386,9.35819,1487469.5208405,0
+RJF.US,D,20090713,000000,9.44734,9.89907,9.30766,9.85836,2619023.246022,0
+RJF.US,D,20090714,000000,9.88218,10.1562,9.80872,10.1274,2086492.2395038,0
+RJF.US,D,20090715,000000,10.1562,10.3369,10.1065,10.3279,2332858.6786642,0
+RJF.US,D,20090716,000000,10.2703,10.4094,10.1065,10.3488,1644096.5244676,0
+RJF.US,D,20090717,000000,10.3845,10.4212,9.97746,10.2029,1803687.9150067,0
+RJF.US,D,20090720,000000,10.2595,10.5682,10.2435,10.5354,1421757.433388,0
+RJF.US,D,20090721,000000,10.5811,10.7151,10.0341,10.1839,2295942.3414813,0
+RJF.US,D,20090722,000000,10.1562,10.466,10.1463,10.3845,1908459.803913,0
+RJF.US,D,20090723,000000,10.6059,11.2929,10.4094,10.9663,6937534.6458256,0
+RJF.US,D,20090724,000000,10.9018,11.0239,10.7867,10.9613,2588400.3133335,0
+RJF.US,D,20090727,000000,10.9345,11.138,10.9018,11.0974,2041755.480987,0
+RJF.US,D,20090728,000000,11.0358,11.2383,10.9177,11.0636,1046920.126297,0
+RJF.US,D,20090729,000000,11.0239,11.0636,10.8948,11.0408,1424561.66484,0
+RJF.US,D,20090730,000000,11.1202,11.2602,11.002,11.1986,1319606.4533316,0
+RJF.US,D,20090731,000000,11.0794,11.698,11.018,11.5471,2940717.1438424,0
+RJF.US,D,20090803,000000,11.8191,12.2053,11.7198,12.2053,3086581.4990983,0
+RJF.US,D,20090804,000000,12.0802,12.5707,12.0535,12.3126,3423164.8183712,0
+RJF.US,D,20090805,000000,12.38,12.526,12.1269,12.4614,1527522.4876002,0
+RJF.US,D,20090806,000000,12.5895,12.6133,12.251,12.3344,2464927.5044779,0
+RJF.US,D,20090807,000000,12.5825,12.9221,12.4356,12.7851,2457678.2035583,0
+RJF.US,D,20090810,000000,12.7057,13.0829,12.5488,12.5766,2614670.8451225,0
+RJF.US,D,20090811,000000,12.4992,12.6183,11.9988,12.0147,2556112.3682203,0
+RJF.US,D,20090812,000000,11.9641,12.7394,11.7377,12.6561,3092230.2526841,0
+RJF.US,D,20090813,000000,12.7225,12.8923,12.5151,12.8198,1109242.7601446,0
+RJF.US,D,20090814,000000,12.8198,12.8596,12.2222,12.4356,1357668.0531441,0
+RJF.US,D,20090817,000000,12.1328,12.3344,12.0027,12.0871,2053245.3761642,0
+RJF.US,D,20090818,000000,12.1567,12.4992,12.1517,12.4873,2063854.9199445,0
+RJF.US,D,20090819,000000,12.2569,12.6283,12.1388,12.4306,2733662.3228968,0
+RJF.US,D,20090820,000000,12.4694,12.6987,12.396,12.5488,1522428.7381558,0
+RJF.US,D,20090821,000000,12.6451,12.8198,12.5955,12.7563,1279985.604134,0
+RJF.US,D,20090824,000000,12.7801,13.0502,12.7801,12.932,1671702.6923576,0
+RJF.US,D,20090825,000000,13.0502,13.348,12.932,13.2149,2002332.0561302,0
+RJF.US,D,20090826,000000,13.1703,13.4086,13.0829,13.2567,2091583.974414,0
+RJF.US,D,20090827,000000,13.2745,13.3827,12.7623,13.077,3898746.9607244,0
+RJF.US,D,20090828,000000,13.2517,13.2845,12.8089,13.0551,2319606.066159,0
+RJF.US,D,20090831,000000,12.8536,12.942,12.5895,12.804,3373789.5951142,0
+RJF.US,D,20090901,000000,12.7166,12.7503,11.8826,11.8826,3785397.1856667,0
+RJF.US,D,20090902,000000,11.8191,11.9124,11.7198,11.7962,2434835.4015219,0
+RJF.US,D,20090903,000000,11.8608,12.1686,11.7962,12.1686,2189409.7497811,0
+RJF.US,D,20090904,000000,12.1149,12.3066,12.0207,12.3066,1403062.557041,0
+RJF.US,D,20090908,000000,12.4198,12.6669,12.3234,12.5955,3243592.2714692,0
+RJF.US,D,20090909,000000,12.6133,13.2845,12.4644,13.1643,2230743.9602215,0
+RJF.US,D,20090910,000000,12.942,13.0234,12.6669,12.9936,2199195.3491189,0
+RJF.US,D,20090911,000000,12.9996,13.0551,12.7623,12.8089,1561774.6034503,0
+RJF.US,D,20090914,000000,12.6669,13.0164,12.5895,13.0045,1654813.8458216,0
+RJF.US,D,20090915,000000,13.0274,13.0551,12.7742,12.8367,1605899.950871,0
+RJF.US,D,20090916,000000,12.8655,12.936,12.7107,12.8318,2678272.7081168,0
+RJF.US,D,20090917,000000,12.7742,13.0164,12.7166,12.8198,2010970.3783043,0
+RJF.US,D,20090918,000000,12.9052,13.066,12.7911,13.0333,2989839.5430711,0
+RJF.US,D,20090921,000000,12.8596,13.0333,12.7335,12.927,1719096.621338,0
+RJF.US,D,20090922,000000,13.0274,13.8335,12.9996,13.8057,2619468.4580557,0
+RJF.US,D,20090923,000000,13.8493,14.4242,13.8493,14.2286,4629957.3627127,0
+RJF.US,D,20090924,000000,14.2842,14.314,13.3986,13.4612,3927046.1283411,0
+RJF.US,D,20090925,000000,13.3251,13.348,12.8367,12.932,3008035.822231,0
+RJF.US,D,20090928,000000,12.9816,13.3311,12.8923,13.3311,2149908.7653619,0
+RJF.US,D,20090929,000000,13.3927,13.5048,13.1981,13.2953,1471458.0039003,0
+RJF.US,D,20090930,000000,13.3311,13.4086,12.948,13.0988,1956550.7616882,0
+RJF.US,D,20091001,000000,13.0452,13.1236,12.6133,12.6341,2119025.9577758,0
+RJF.US,D,20091002,000000,12.38,12.804,12.3512,12.4426,1854897.3715518,0
+RJF.US,D,20091005,000000,12.5607,12.7911,12.4813,12.7285,1981162.3246548,0
+RJF.US,D,20091006,000000,12.8714,13.0234,12.6868,12.8992,1470113.3023959,0
+RJF.US,D,20091007,000000,12.8139,13.0452,12.804,12.9816,958425.67283058,0
+RJF.US,D,20091008,000000,13.066,13.5516,13.0392,13.4036,2547272.5926373,0
+RJF.US,D,20091009,000000,13.3539,13.5168,13.2309,13.5048,1663046.2393767,0
+RJF.US,D,20091012,000000,13.5972,13.6846,13.3083,13.3768,846392.39580007,0
+RJF.US,D,20091013,000000,13.2785,13.623,13.2785,13.5048,1594859.2967956,0
+RJF.US,D,20091014,000000,13.7004,14.186,13.6458,14.1412,2114068.1893826,0
+RJF.US,D,20091015,000000,14.2038,14.2038,13.7769,13.8761,1620862.9028178,0
+RJF.US,D,20091016,000000,13.6022,13.8989,13.4552,13.8543,2429846.4078502,0
+RJF.US,D,20091019,000000,13.8493,14.1015,13.6846,13.9397,1247801.4075264,0
+RJF.US,D,20091020,000000,13.9457,14.0966,13.76,13.8493,1024349.2863626,0
+RJF.US,D,20091021,000000,13.7719,14.163,13.5287,13.5287,2029399.3361514,0
+RJF.US,D,20091022,000000,13.8275,14.6039,13.7491,14.5135,4603624.3803669,0
+RJF.US,D,20091023,000000,13.9109,14.6932,13.9109,14.2216,1809867.498325,0
+RJF.US,D,20091026,000000,14.2216,14.3418,13.8335,13.8712,1715454.3437049,0
+RJF.US,D,20091027,000000,13.9219,14.0628,13.617,13.6617,1607571.0068979,0
+RJF.US,D,20091028,000000,13.5574,13.9109,13.1643,13.2199,1894747.8776355,0
+RJF.US,D,20091029,000000,13.3311,13.8275,13.1395,13.6617,3206721.2613033,0
+RJF.US,D,20091030,000000,13.5574,13.634,13.1345,13.2845,2196846.4023711,0
+RJF.US,D,20091102,000000,13.3421,13.4493,13.0104,13.2785,1686701.9059181,0
+RJF.US,D,20091103,000000,13.1395,13.4721,13.0452,13.3599,1355002.8245442,0
+RJF.US,D,20091104,000000,13.5168,13.7064,13.1286,13.1802,1489389.3718275,0
+RJF.US,D,20091105,000000,13.3768,13.6796,13.2905,13.6677,1192473.2360361,0
+RJF.US,D,20091106,000000,13.4612,13.7819,13.3768,13.5406,698102.54150084,0
+RJF.US,D,20091109,000000,13.6965,14.2216,13.6568,14.2166,1801844.6163151,0
+RJF.US,D,20091110,000000,14.2038,14.7141,14.1522,14.6426,2988433.3982769,0
+RJF.US,D,20091111,000000,14.8908,14.9464,14.6426,14.8222,1327441.9836711,0
+RJF.US,D,20091112,000000,14.7706,14.8868,14.5255,14.5413,1200658.2880401,0
+RJF.US,D,20091113,000000,14.5801,14.6158,14.2445,14.3477,1022068.8337737,0
+RJF.US,D,20091116,000000,14.4291,14.996,14.4291,14.8452,1506548.1659314,0
+RJF.US,D,20091117,000000,14.85,14.863,14.6158,14.726,991677.5725054,0
+RJF.US,D,20091118,000000,14.6297,14.8222,14.447,14.7776,1102181.8181623,0
+RJF.US,D,20091119,000000,14.5621,14.6098,14.2664,14.3775,1009560.5916144,0
+RJF.US,D,20091120,000000,14.2782,14.4182,14.2098,14.2951,869478.95646124,0
+RJF.US,D,20091123,000000,14.5065,14.5919,14.2842,14.3597,1246765.9370046,0
+RJF.US,D,20091124,000000,14.314,14.3309,14.0866,14.2286,833221.37192548,0
+RJF.US,D,20091125,000000,14.3199,14.3199,14.0588,14.0747,850249.22131366,0
+RJF.US,D,20091127,000000,13.6726,13.7243,13.3192,13.348,1290165.0448862,0
+RJF.US,D,20091130,000000,13.3599,13.7004,13.2041,13.6677,1485681.6218365,0
+RJF.US,D,20091201,000000,13.9219,13.9565,13.6508,13.7302,1007281.1462926,0
+RJF.US,D,20091202,000000,13.8375,13.8583,13.5574,13.6022,947452.50564721,0
+RJF.US,D,20091203,000000,13.6458,13.7531,13.1524,13.1862,1329893.6716575,0
+RJF.US,D,20091204,000000,13.3986,13.5912,13.1862,13.5862,1314873.3054892,0
+RJF.US,D,20091207,000000,13.5168,13.5574,13.1703,13.1802,1116009.5801499,0
+RJF.US,D,20091208,000000,12.9996,13.1236,12.7742,13.0104,1791554.3761879,0
+RJF.US,D,20091209,000000,13.0452,13.0829,12.804,13.0333,1052376.4918772,0
+RJF.US,D,20091210,000000,13.1703,13.1981,12.8923,12.932,751364.80828276,0
+RJF.US,D,20091211,000000,13.0234,13.071,12.7285,12.9578,698791.51215931,0
+RJF.US,D,20091214,000000,13.0333,13.0988,12.6987,13.0988,1018788.1650096,0
+RJF.US,D,20091215,000000,12.9758,13.2417,12.927,13.1177,997074.50933012,0
+RJF.US,D,20091216,000000,13.1802,13.477,13.1236,13.2905,998282.22251654,0
+RJF.US,D,20091217,000000,13.1117,13.3251,13.1058,13.2368,1090504.5713147,0
+RJF.US,D,20091218,000000,13.2953,13.4721,13.1981,13.4721,2319755.1416816,0
+RJF.US,D,20091221,000000,13.495,13.6458,13.3192,13.3709,923490.62992432,0
+RJF.US,D,20091222,000000,13.3361,13.483,13.2259,13.483,1096683.147366,0
+RJF.US,D,20091223,000000,13.5048,13.634,13.4086,13.5912,686599.55185202,0
+RJF.US,D,20091224,000000,13.6022,13.7124,13.6022,13.6617,208970.64286429,0
+RJF.US,D,20091228,000000,13.7183,13.7769,13.4552,13.5048,728907.78952442,0
+RJF.US,D,20091229,000000,13.5684,13.6568,13.4215,13.5118,633090.50464419,0
+RJF.US,D,20091230,000000,13.3768,13.5634,13.2467,13.5516,429283.11265027,0
+RJF.US,D,20091231,000000,13.5456,13.63,13.3768,13.3768,735787.42343874,0
+RJF.US,D,20100104,000000,13.4721,13.6677,13.3599,13.6568,1062694.9354817,0
+RJF.US,D,20100105,000000,13.6508,13.8821,13.5684,13.8761,984826.14206834,0
+RJF.US,D,20100106,000000,13.7997,14.1075,13.7064,14.0747,1345543.5797288,0
+RJF.US,D,20100107,000000,14.0112,14.04,13.8375,13.9883,1240301.2971126,0
+RJF.US,D,20100108,000000,13.9397,14.0013,13.6895,13.8375,822840.4777643,0
+RJF.US,D,20100111,000000,13.9565,13.9565,13.6458,13.8057,892009.50571382,0
+RJF.US,D,20100112,000000,13.634,13.7302,13.3421,13.5346,821833.21071975,0
+RJF.US,D,20100113,000000,13.9883,14.0688,13.7362,14.04,1310988.2764983,0
+RJF.US,D,20100114,000000,14.0747,14.186,13.9565,14.1293,861138.78533234,0
+RJF.US,D,20100115,000000,14.0866,14.2038,13.9277,13.9565,957840.45067769,0
+RJF.US,D,20100119,000000,13.9457,14.18,13.9109,14.0966,597278.13214212,0
+RJF.US,D,20100120,000000,13.9219,14.2445,13.8989,14.1412,1119947.9942941,0
+RJF.US,D,20100121,000000,14.2286,15.2105,14.2286,15.0367,3454538.1650079,0
+RJF.US,D,20100122,000000,14.9345,15.1301,14.7428,14.8868,2921400.7837289,0
+RJF.US,D,20100125,000000,15.0189,15.0595,14.4917,14.7876,1209784.1274638,0
+RJF.US,D,20100126,000000,14.72,15.0248,14.6485,14.6674,1279680.4022195,0
+RJF.US,D,20100127,000000,14.6674,14.8282,14.4729,14.7776,1479319.7231831,0
+RJF.US,D,20100128,000000,14.8452,14.8452,14.3477,14.4569,1324200.5983218,0
+RJF.US,D,20100129,000000,14.5135,14.7706,14.1472,14.2445,1625894.2017054,0
+RJF.US,D,20100201,000000,14.3001,14.4669,14.2038,14.3964,2495626.9894618,0
+RJF.US,D,20100202,000000,14.4341,14.9573,14.4182,14.8342,1468624.5617039,0
+RJF.US,D,20100203,000000,14.8868,15.3683,14.8868,15.0427,2808247.4257449,0
+RJF.US,D,20100204,000000,14.9067,15.001,14.3845,14.3845,1999783.6705074,0
+RJF.US,D,20100205,000000,14.4133,14.5304,13.8989,14.163,3139625.1889315,0
+RJF.US,D,20100208,000000,14.174,14.3597,13.9565,14.2166,1279739.8309752,0
+RJF.US,D,20100209,000000,14.4242,14.5572,14.2951,14.3716,1503073.0946277,0
+RJF.US,D,20100210,000000,14.305,14.6714,14.2902,14.4917,1281049.2781331,0
+RJF.US,D,20100211,000000,14.4242,14.5185,14.3309,14.4341,1121600.9195143,0
+RJF.US,D,20100212,000000,14.2386,14.5919,14.2386,14.5801,1035513.8342844,0
+RJF.US,D,20100216,000000,14.6714,14.8402,14.4669,14.7935,836689.39235988,0
+RJF.US,D,20100217,000000,14.8174,14.9007,14.731,14.8759,1594229.7548928,0
+RJF.US,D,20100218,000000,14.863,14.9067,14.7042,14.8282,951401.99972891,0
+RJF.US,D,20100219,000000,14.7548,15.1301,14.7548,15.0189,1012530.0148618,0
+RJF.US,D,20100222,000000,15.0873,15.1539,14.9514,15.0873,666773.51461407,0
+RJF.US,D,20100223,000000,15.0655,15.1201,14.6773,14.7141,1113353.4169534,0
+RJF.US,D,20100224,000000,14.731,14.7647,14.4729,14.5572,1910995.0950641,0
+RJF.US,D,20100225,000000,14.314,14.4629,14.1581,14.3964,1382220.1873551,0
+RJF.US,D,20100226,000000,14.4411,14.586,14.3418,14.5523,821570.31402112,0
+RJF.US,D,20100301,000000,14.5731,14.8759,14.5017,14.8282,905620.70528688,0
+RJF.US,D,20100302,000000,14.85,15.0655,14.7706,15.001,1311433.488532,0
+RJF.US,D,20100303,000000,15.2889,15.3336,14.9851,15.1101,1335217.077988,0
+RJF.US,D,20100304,000000,15.0873,15.2333,14.996,15.2105,980660.08557207,0
+RJF.US,D,20100305,000000,15.2948,15.4537,15.2154,15.412,1020592.1802864,0
+RJF.US,D,20100308,000000,15.3912,15.7069,15.3336,15.6265,661697.89597657,0
+RJF.US,D,20100309,000000,15.557,15.7177,15.4478,15.5361,557378.26997324,0
+RJF.US,D,20100310,000000,15.5093,15.6899,15.4656,15.6145,845718.53414726,0
+RJF.US,D,20100311,000000,15.5093,15.5857,15.418,15.543,998974.21497615,0
+RJF.US,D,20100312,000000,15.557,15.5857,15.3386,15.4776,1523986.9802738,0
+RJF.US,D,20100315,000000,15.3912,15.7119,15.3752,15.6741,1262846.9553709,0
+RJF.US,D,20100316,000000,15.5629,15.8081,15.5629,15.6205,1163968.5859423,0
+RJF.US,D,20100317,000000,15.6899,15.8856,15.686,15.7445,1075024.8913741,0
+RJF.US,D,20100318,000000,15.7723,15.8409,15.6265,15.7445,1144384.292795,0
+RJF.US,D,20100319,000000,15.7545,15.8915,15.6383,15.6801,1637264.2321043,0
+RJF.US,D,20100322,000000,15.557,15.8528,15.4894,15.827,681446.37365209,0
+RJF.US,D,20100323,000000,15.8687,15.9183,15.7069,15.7903,728026.43086044,0
+RJF.US,D,20100324,000000,15.7019,15.8339,15.6145,15.6324,1085617.3116145,0
+RJF.US,D,20100325,000000,15.8141,15.8211,15.5857,15.6105,1168805.4822902,0
+RJF.US,D,20100326,000000,15.7119,15.7445,15.2283,15.2839,1170516.828999,0
+RJF.US,D,20100329,000000,15.3137,15.5004,15.2105,15.4,1132507.6070726,0
+RJF.US,D,20100330,000000,15.3802,15.5053,15.2393,15.4358,862457.29789365,0
+RJF.US,D,20100331,000000,15.405,15.5977,15.0189,15.0477,1923864.9460924,0
+RJF.US,D,20100401,000000,15.1361,15.3068,15.1151,15.2512,2071560.5128353,0
+RJF.US,D,20100405,000000,15.274,15.5758,15.2154,15.5361,1862012.7059545,0
+RJF.US,D,20100406,000000,15.4656,15.8528,15.3683,15.8211,1490868.0398489,0
+RJF.US,D,20100407,000000,15.8568,16.089,15.7019,15.9412,1891664.6332121,0
+RJF.US,D,20100408,000000,15.8469,16.234,15.8469,16.1457,1217698.2246328,0
+RJF.US,D,20100409,000000,16.1338,16.3095,16.0742,16.2697,917135.78214022,0
+RJF.US,D,20100412,000000,16.24,16.4286,16.24,16.3363,1025492.5344582,0
+RJF.US,D,20100413,000000,16.3303,16.6242,16.2003,16.5785,1206791.5370745,0
+RJF.US,D,20100414,000000,16.6352,16.9885,16.6352,16.9885,1563968.4310733,0
+RJF.US,D,20100415,000000,16.9051,17.1136,16.8416,17.0303,1214186.8917155,0
+RJF.US,D,20100416,000000,16.9051,16.9449,16.2162,16.5497,2197058.9357174,0
+RJF.US,D,20100419,000000,16.4405,16.8515,16.4286,16.7483,1174285.0150126,0
+RJF.US,D,20100420,000000,16.8317,16.9379,16.6907,16.8515,835101.93949766,0
+RJF.US,D,20100421,000000,16.8357,17.1027,16.6907,16.8992,1479284.4688364,0
+RJF.US,D,20100422,000000,16.6738,17.2636,16.6073,17.1534,1276095.5388079,0
+RJF.US,D,20100423,000000,17.2398,17.5177,17.1057,17.5127,1260854.5811567,0
+RJF.US,D,20100426,000000,17.4115,17.5584,17.2854,17.2924,1272179.2845387,0
+RJF.US,D,20100427,000000,17.1355,17.4422,16.8635,16.927,1402693.8973027,0
+RJF.US,D,20100428,000000,17.0362,17.2198,16.8753,17.0183,1726835.4540413,0
+RJF.US,D,20100429,000000,17.1414,17.4115,17.0183,17.2596,2022282.9944817,0
+RJF.US,D,20100430,000000,17.2466,17.5862,17.0789,17.2417,1888898.6779078,0
+RJF.US,D,20100503,000000,17.3837,17.4969,17.2695,17.4214,916913.17612338,0
+RJF.US,D,20100504,000000,17.204,17.2298,16.5894,16.7205,1492005.2443422,0
+RJF.US,D,20100505,000000,16.5726,16.9657,16.3769,16.6014,2276651.1630441,0
+RJF.US,D,20100506,000000,16.4763,16.6738,14.9226,15.9352,2198443.9279037,0
+RJF.US,D,20100507,000000,15.8975,16.1457,15.424,15.8975,3197664.9233058,0
+RJF.US,D,20100510,000000,16.5785,16.7642,16.4048,16.6907,1966760.4204518,0
+RJF.US,D,20100511,000000,16.4852,16.9607,16.4107,16.65,1174057.3726605,0
+RJF.US,D,20100512,000000,16.7592,16.9945,16.6182,16.9379,1019208.1953671,0
+RJF.US,D,20100513,000000,16.927,17.1792,16.8476,16.8635,694330.32641897,0
+RJF.US,D,20100514,000000,16.7483,16.8416,16.106,16.1715,1882167.112249,0
+RJF.US,D,20100517,000000,16.234,16.3641,15.7377,15.9868,1439808.6660934,0
+RJF.US,D,20100518,000000,16.1516,16.2747,15.4944,15.543,1345776.258416,0
+RJF.US,D,20100519,000000,15.5053,15.6959,15.1301,15.552,1631952.9129784,0
+RJF.US,D,20100520,000000,15.1409,15.3912,14.7826,14.7935,2090865.7930112,0
+RJF.US,D,20100521,000000,14.5919,15.4716,14.3537,15.4656,2644057.8611473,0
+RJF.US,D,20100524,000000,15.3236,15.7665,15.3177,15.3386,1936768.0369332,0
+RJF.US,D,20100525,000000,15.0079,15.3752,14.7876,15.3336,2474083.561913,0
+RJF.US,D,20100526,000000,15.418,15.8409,15.3336,15.424,1630254.6607412,0
+RJF.US,D,20100527,000000,15.7545,16.1,15.557,16.0782,942002.18366912,0
+RJF.US,D,20100528,000000,16.0384,16.1,15.7177,15.9084,1110599.5488536,0
+RJF.US,D,20100601,000000,15.7773,15.9302,15.4298,15.4358,1380551.1458622,0
+RJF.US,D,20100602,000000,15.5857,16.0672,15.4408,16.0672,1605384.2301442,0
+RJF.US,D,20100603,000000,15.9818,16.1338,15.8021,15.9988,1246808.2422205,0
+RJF.US,D,20100604,000000,15.7377,15.965,15.4776,15.5361,1712629.9669119,0
+RJF.US,D,20100607,000000,15.5857,15.9302,15.2839,15.3336,1807016.9325889,0
+RJF.US,D,20100608,000000,15.3634,15.543,15.1301,15.5053,1599775.7672401,0
+RJF.US,D,20100609,000000,15.5698,15.6681,15.2393,15.3137,1277813.9363859,0
+RJF.US,D,20100610,000000,15.5808,15.7903,15.4776,15.7843,830128.05483166,0
+RJF.US,D,20100611,000000,15.5808,15.9233,15.546,15.9233,836015.53070707,0
+RJF.US,D,20100614,000000,16.1338,16.1338,15.7903,15.8409,941933.6895101,0
+RJF.US,D,20100615,000000,15.965,16.1715,15.8211,16.1278,1049857.3169988,0
+RJF.US,D,20100616,000000,15.9938,16.234,15.9868,16.106,1214874.855107,0
+RJF.US,D,20100617,000000,16.1208,16.1953,15.6036,15.7773,981894.99496869,0
+RJF.US,D,20100618,000000,15.8211,15.8211,15.3634,15.4716,1727814.5176085,0
+RJF.US,D,20100621,000000,15.6205,15.7962,15.3068,15.3574,1019058.1125775,0
+RJF.US,D,20100622,000000,15.3445,15.8568,15.2393,15.2948,2906141.6952709,0
+RJF.US,D,20100623,000000,15.3177,15.418,14.8908,15.1409,2043313.7231049,0
+RJF.US,D,20100624,000000,14.996,15.2621,14.8868,14.9851,1680684.4925939,0
+RJF.US,D,20100625,000000,15.0814,15.1827,14.8868,14.9514,2345129.2058009,0
+RJF.US,D,20100628,000000,14.9633,15.1101,14.8222,15.0308,1361262.9892261,0
+RJF.US,D,20100629,000000,14.7141,14.72,14.0231,14.1015,2598723.7932731,0
+RJF.US,D,20100630,000000,14.0688,14.2166,13.8633,13.8921,1675750.8986097,0
+RJF.US,D,20100701,000000,13.8643,13.9834,13.2845,13.617,2050908.5166209,0
+RJF.US,D,20100702,000000,13.7004,13.8225,13.4552,13.7064,1464833.2085483,0
+RJF.US,D,20100706,000000,14.0807,14.2594,13.8543,14.0181,1647837.514271,0
+RJF.US,D,20100707,000000,14.0112,14.4569,13.9883,14.4341,1734692.1369888,0
+RJF.US,D,20100708,000000,14.5255,14.6555,14.18,14.3964,856034.96321758,0
+RJF.US,D,20100709,000000,14.3309,14.6555,14.3001,14.6039,1138888.6437999,0
+RJF.US,D,20100712,000000,14.4847,14.7428,14.4411,14.731,1279842.5722136,0
+RJF.US,D,20100713,000000,14.8808,15.1589,14.856,15.1201,884732.00131692,0
+RJF.US,D,20100714,000000,15.1043,15.1043,14.7994,14.9126,907742.00968272,0
+RJF.US,D,20100715,000000,14.9345,14.9345,14.5185,14.7706,893165.84828098,0
+RJF.US,D,20100716,000000,14.6257,14.6257,13.9277,13.9457,1748107.9267552,0
+RJF.US,D,20100719,000000,14.0072,14.2166,13.8275,14.1184,1074662.275238,0
+RJF.US,D,20100720,000000,13.9277,14.163,13.623,14.1472,1973379.1722015,0
+RJF.US,D,20100721,000000,14.2902,14.6932,14.2098,14.2166,2202567.6791841,0
+RJF.US,D,20100722,000000,14.2902,14.5017,14.2098,14.4917,2111509.7310894,0
+RJF.US,D,20100723,000000,14.4291,14.8908,14.2951,14.7935,1347840.1485904,0
+RJF.US,D,20100726,000000,14.7935,15.3683,14.72,15.3574,1626634.5429831,0
+RJF.US,D,20100727,000000,15.5152,15.7069,15.3008,15.3336,1837666.0542206,0
+RJF.US,D,20100728,000000,15.3068,15.4537,15.0993,15.1479,1041005.4542112,0
+RJF.US,D,20100729,000000,15.2333,15.3336,14.8908,15.0536,906209.95650795,0
+RJF.US,D,20100730,000000,14.856,15.1409,14.8342,15.0139,702351.19389476,0
+RJF.US,D,20100802,000000,15.269,15.4,15.1101,15.3912,927419.97866512,0
+RJF.US,D,20100803,000000,15.269,15.424,15.1301,15.1589,990347.98000658,0
+RJF.US,D,20100804,000000,15.1946,15.5758,15.1946,15.4478,933927.93103998,0
+RJF.US,D,20100805,000000,15.3574,15.5093,15.2839,15.412,685958.93001169,0
+RJF.US,D,20100806,000000,15.2283,15.6036,15.1251,15.3852,1212526.9156261,0
+RJF.US,D,20100809,000000,15.5202,15.5202,15.2512,15.2889,903547.74970919,0
+RJF.US,D,20100810,000000,15.0923,15.2283,14.8174,14.996,1128970.0852122,0
+RJF.US,D,20100811,000000,14.7776,14.7776,14.3537,14.3597,1047106.4707002,0
+RJF.US,D,20100812,000000,14.0906,14.3904,14.0013,14.2664,564872.33678473,0
+RJF.US,D,20100813,000000,14.2286,14.3199,14.0688,14.0866,573015.0835729,0
+RJF.US,D,20100816,000000,14.0072,14.2098,13.9457,14.0181,476014.25991531,0
+RJF.US,D,20100817,000000,14.174,14.31,14.0688,14.2336,488319.03413158,0
+RJF.US,D,20100818,000000,14.2038,14.4013,14.0688,14.2951,432654.43544839,0
+RJF.US,D,20100819,000000,14.169,14.2494,13.8335,13.8375,736785.62507988,0
+RJF.US,D,20100820,000000,13.7491,14.0747,13.6726,14.0181,603823.35339763,0
+RJF.US,D,20100823,000000,14.0628,14.0866,13.7064,13.7302,839569.16884026,0
+RJF.US,D,20100824,000000,13.613,13.613,13.3649,13.3709,668863.59373152,0
+RJF.US,D,20100825,000000,13.2467,13.4721,13.1802,13.4215,889320.10270486,0
+RJF.US,D,20100826,000000,13.4493,13.5228,13.1574,13.1643,814543.61911832,0
+RJF.US,D,20100827,000000,13.2467,13.5516,13.0928,13.5228,760526.90932002,0
+RJF.US,D,20100830,000000,13.4612,13.5287,13.0869,13.0869,891890.64820257,0
+RJF.US,D,20100831,000000,13.077,13.0879,12.8923,12.9876,1332567.9656609,0
+RJF.US,D,20100901,000000,13.1862,13.5862,13.0829,13.5814,915466.7406474,0
+RJF.US,D,20100902,000000,13.4999,13.7362,13.4652,13.7362,791906.29955901,0
+RJF.US,D,20100903,000000,13.9953,14.1244,13.9109,14.04,994644.98121865,0
+RJF.US,D,20100907,000000,13.9457,14.0231,13.6508,13.6726,610964.87674352,0
+RJF.US,D,20100908,000000,13.6796,13.9565,13.6458,13.6846,784199.69940113,0
+RJF.US,D,20100909,000000,13.9109,14.04,13.7719,13.8275,714243.99588981,0
+RJF.US,D,20100910,000000,13.8583,13.8821,13.6726,13.7531,505346.88351976,0
+RJF.US,D,20100913,000000,13.8989,14.1968,13.8583,14.18,587386.76976459,0
+RJF.US,D,20100914,000000,14.163,14.1908,14.0231,14.1075,707590.99706053,0
+RJF.US,D,20100915,000000,14.035,14.2951,13.9277,14.2723,632718.82310475,0
+RJF.US,D,20100916,000000,14.1968,14.3001,14.0231,14.2951,904251.82937334,0
+RJF.US,D,20100917,000000,14.3597,14.4629,14.0807,14.3656,879937.41018485,0
+RJF.US,D,20100920,000000,14.3716,14.4629,14.1908,14.3199,877564.28902788,0
+RJF.US,D,20100921,000000,14.314,14.4341,14.1075,14.186,1002631.6016149,0
+RJF.US,D,20100922,000000,14.0747,14.2336,13.7719,13.7819,1337522.712253,0
+RJF.US,D,20100923,000000,13.6408,13.9219,13.5048,13.6408,1607835.9181307,0
+RJF.US,D,20100924,000000,13.8583,14.0688,13.7997,14.0469,1548838.2727971,0
+RJF.US,D,20100927,000000,14.035,14.1412,13.8424,14.0469,764695.98761743,0
+RJF.US,D,20100928,000000,14.0747,14.3418,13.9109,14.2902,1222271.2170151,0
+RJF.US,D,20100929,000000,14.586,14.8402,14.1968,14.2723,1346632.4354039,0
+RJF.US,D,20100930,000000,14.4003,14.7657,14.2534,14.2534,2210424.3621316,0
+RJF.US,D,20101001,000000,14.3309,14.6098,14.186,14.6098,1982110.1629438,0
+RJF.US,D,20101004,000000,14.5363,14.7042,14.2782,14.4013,709766.69387677,0
+RJF.US,D,20101005,000000,14.5681,14.85,14.3656,14.8282,887297.51047941,0
+RJF.US,D,20101006,000000,14.7488,14.9682,14.72,14.9682,1153009.5204975,0
+RJF.US,D,20101007,000000,14.996,15.2105,14.9404,15.0655,1859025.1519003,0
+RJF.US,D,20101008,000000,15.0189,15.2889,14.9126,15.2512,1559368.2424808,0
+RJF.US,D,20101011,000000,15.2462,15.4358,15.1827,15.3137,1785251.9062902,0
+RJF.US,D,20101012,000000,15.3068,15.543,15.2214,15.4894,1598960.8882011,0
+RJF.US,D,20101013,000000,15.6145,15.6801,15.4596,15.6205,1380909.7329302,0
+RJF.US,D,20101014,000000,15.5361,15.6681,15.4596,15.6145,2177819.1278994,0
+RJF.US,D,20101015,000000,15.6899,15.7177,15.543,15.6145,1187287.8252907,0
+RJF.US,D,20101018,000000,15.6145,15.8975,15.5629,15.827,885339.38334479,0
+RJF.US,D,20101019,000000,15.5629,15.7903,15.5361,15.7723,2560733.7094207,0
+RJF.US,D,20101020,000000,15.7843,15.953,15.6631,15.9352,1424821.5397375,0
+RJF.US,D,20101021,000000,16.4852,16.8635,15.8915,16.094,2718108.1051947,0
+RJF.US,D,20101022,000000,16.2162,16.2975,16.0037,16.1208,1323870.2147311,0
+RJF.US,D,20101025,000000,16.2697,16.2857,15.9481,15.9868,942876.4914638,0
+RJF.US,D,20101026,000000,15.9084,16.1208,15.8339,15.9988,1111150.523927,0
+RJF.US,D,20101027,000000,15.7903,16.094,15.7903,15.9759,1399625.761885,0
+RJF.US,D,20101028,000000,16.0612,16.1149,15.9412,16.0444,1180584.4631092,0
+RJF.US,D,20101029,000000,15.968,16.109,15.8756,15.8816,677202.75759338,0
+RJF.US,D,20101101,000000,16.0037,16.1,15.8141,16.0612,1455768.8124143,0
+RJF.US,D,20101102,000000,16.2062,16.4107,16.111,16.3095,1060867.7530628,0
+RJF.US,D,20101103,000000,16.3641,16.5616,16.1516,16.5547,1632619.7237619,0
+RJF.US,D,20101104,000000,16.7156,16.9825,16.639,16.9767,2000524.0117853,0
+RJF.US,D,20101105,000000,16.9171,17.2992,16.8515,17.2814,1341911.3747662,0
+RJF.US,D,20101108,000000,17.2298,17.2417,17.0729,17.1573,1150108.5914092,0
+RJF.US,D,20101109,000000,17.192,17.2358,16.9607,17.0183,1121769.1331107,0
+RJF.US,D,20101110,000000,16.9885,17.344,16.9379,17.2695,1481000.8518804,0
+RJF.US,D,20101111,000000,17.0401,17.2854,16.9825,17.2536,1402354.4483087,0
+RJF.US,D,20101112,000000,17.1295,17.2298,16.7156,16.7483,788778.73538567,0
+RJF.US,D,20101115,000000,16.7969,16.9547,16.6798,16.8515,797980.11983767,0
+RJF.US,D,20101116,000000,16.7294,16.788,16.3769,16.4286,935209.17472065,0
+RJF.US,D,20101117,000000,16.4713,16.519,16.3711,16.4345,1114595.3772194,0
+RJF.US,D,20101118,000000,16.6242,16.7542,16.5031,16.6798,1104322.2606319,0
+RJF.US,D,20101119,000000,16.5666,16.7205,16.508,16.6907,864165.62280122,0
+RJF.US,D,20101122,000000,16.5954,16.6242,16.4286,16.4663,646777.24924559,0
+RJF.US,D,20101123,000000,16.2579,16.3194,16.1516,16.1715,696192.76318436,0
+RJF.US,D,20101124,000000,16.2807,16.4802,16.2211,16.4713,1040170.4298314,0
+RJF.US,D,20101126,000000,16.3194,16.4663,16.2857,16.3511,218745.16226465,0
+RJF.US,D,20101129,000000,16.2807,16.3999,16.0612,16.3194,993066.59375983,0
+RJF.US,D,20101130,000000,16.1397,16.2459,16.094,16.1397,771335.89197513,0
+RJF.US,D,20101201,000000,16.3939,16.65,16.3939,16.5954,967881.89584485,0
+RJF.US,D,20101202,000000,16.6302,17.3777,16.6302,17.3678,1451158.5511514,0
+RJF.US,D,20101203,000000,17.2238,17.4164,16.9319,17.3896,1179128.9622298,0
+RJF.US,D,20101206,000000,17.3231,17.4671,17.2924,17.3678,1067171.2302276,0
+RJF.US,D,20101207,000000,17.5862,17.6239,17.2924,17.3896,1149919.2252048,0
+RJF.US,D,20101208,000000,17.3896,17.5197,17.204,17.4482,1290825.8120675,0
+RJF.US,D,20101209,000000,17.4919,17.6071,17.3678,17.5137,1752785.6749101,0
+RJF.US,D,20101210,000000,17.5455,17.7768,17.4363,17.7053,1754779.0563913,0
+RJF.US,D,20101213,000000,17.7768,18.166,17.7441,17.8384,2031939.6636378,0
+RJF.US,D,20101214,000000,17.8384,18.0062,17.7768,17.8284,1069129.3573623,0
+RJF.US,D,20101215,000000,17.7927,18.1879,17.7441,17.9575,1341938.5709763,0
+RJF.US,D,20101216,000000,17.9744,18.0707,17.8612,17.9575,585278.55984035,0
+RJF.US,D,20101217,000000,18.0469,18.2355,17.9128,18.0757,756637.851261,0
+RJF.US,D,20101220,000000,18.1273,18.5036,17.9238,18.5036,1372480.9223013,0
+RJF.US,D,20101221,000000,18.5264,18.7955,18.3774,18.571,1807001.8235833,0
+RJF.US,D,20101222,000000,18.6386,18.7617,18.4986,18.6941,703855.04359228,0
+RJF.US,D,20101223,000000,18.712,18.8847,18.6256,18.6882,598473.758124,0
+RJF.US,D,20101227,000000,18.6673,18.8501,18.5532,18.7955,468481.91695613,0
+RJF.US,D,20101228,000000,18.8013,18.9215,18.7349,18.9027,599089.19828823,0
+RJF.US,D,20101229,000000,18.9007,18.9007,18.5036,18.6088,510836.48891259,0
+RJF.US,D,20101230,000000,18.5144,18.7706,18.4152,18.5482,468678.33402982,0
+RJF.US,D,20101231,000000,18.5324,18.577,18.3814,18.3963,450886.97622186,0
+RJF.US,D,20110103,000000,18.5958,18.7388,18.5442,18.576,1023666.3593063,0
+RJF.US,D,20110104,000000,18.571,18.6941,18.1153,18.2474,902580.77334642,0
+RJF.US,D,20110105,000000,18.1551,18.3189,18.0806,18.2881,1098429.7484214,0
+RJF.US,D,20110106,000000,18.3189,18.4936,18.2315,18.4162,620730.33074047,0
+RJF.US,D,20110107,000000,18.3904,18.5144,18.0419,18.2147,460539.61630983,0
+RJF.US,D,20110110,000000,18.1054,18.4638,17.9516,18.3616,784731.53640065,0
+RJF.US,D,20110111,000000,18.3904,18.4866,18.2941,18.3993,552918.09149996,0
+RJF.US,D,20110112,000000,18.571,18.8381,18.5442,18.7955,877998.42112408,0
+RJF.US,D,20110113,000000,18.7955,19.0605,18.7061,18.9215,840341.74266344,0
+RJF.US,D,20110114,000000,18.8847,19.1498,18.8441,19.1438,710619.84906351,0
+RJF.US,D,20110118,000000,19.0714,19.266,18.8847,19.2531,1586106.1461785,0
+RJF.US,D,20110119,000000,19.138,19.2352,18.8331,18.9086,1334590.5578863,0
+RJF.US,D,20110120,000000,19.3305,20.496,19.3305,19.8885,3941739.13272,0
+RJF.US,D,20110121,000000,20.0027,20.3104,19.9609,20.1803,1604862.4658151,0
+RJF.US,D,20110124,000000,20.1913,20.5685,20.1913,20.5179,1355923.4666229,0
+RJF.US,D,20110125,000000,20.496,20.5239,19.9341,20.1913,1563486.9574259,0
+RJF.US,D,20110126,000000,20.2816,20.355,20.1139,20.226,789940.11428804,0
+RJF.US,D,20110127,000000,20.232,20.5239,20.0185,20.503,847850.91848058,0
+RJF.US,D,20110128,000000,20.5179,20.5239,20.1694,20.2866,1023247.3362158,0
+RJF.US,D,20110131,000000,20.373,20.6459,20.3164,20.3848,1380891.6021234,0
+RJF.US,D,20110201,000000,20.5685,20.7591,20.5397,20.7473,1302319.7363128,0
+RJF.US,D,20110202,000000,20.7473,20.8604,20.5447,20.6073,836364.04510449,0
+RJF.US,D,20110203,000000,20.5973,20.7005,20.4842,20.5864,965873.40535801,0
+RJF.US,D,20110204,000000,20.6341,20.8773,20.4842,20.8485,677985.40408701,0
+RJF.US,D,20110207,000000,20.8485,20.9786,20.8326,20.9001,990703.54527331,0
+RJF.US,D,20110208,000000,20.9408,21.047,20.7363,21.0352,575173.65684938,0
+RJF.US,D,20110209,000000,20.911,21.188,20.7929,21.1304,939747.92002342,0
+RJF.US,D,20110210,000000,21.0649,21.5028,21.059,21.3499,1581683.2365858,0
+RJF.US,D,20110211,000000,21.2773,21.7609,21.2734,21.7609,836476.85901348,0
+RJF.US,D,20110214,000000,21.7092,21.9307,21.6934,21.8274,820601.32312427,0
+RJF.US,D,20110215,000000,21.7291,21.9585,21.6993,21.8681,673878.77634635,0
+RJF.US,D,20110216,000000,21.8453,22.1718,21.8453,22.0756,850932.14836988,0
+RJF.US,D,20110218,000000,22.2236,22.3297,22.0875,22.2076,889294.92102876,0
+RJF.US,D,20110222,000000,21.8751,21.9902,21.1136,21.1969,1436415.1834202,0
+RJF.US,D,20110223,000000,21.1463,21.1711,20.4266,20.7423,2115347.4185292,0
+RJF.US,D,20110224,000000,20.8376,21.2029,20.6807,20.9736,1240317.4133854,0
+RJF.US,D,20110225,000000,21.0808,21.3041,21.0302,21.2923,1045135.2490939,0
+RJF.US,D,20110228,000000,21.4084,21.6486,21.3439,21.5652,1259578.3738113,0
+RJF.US,D,20110301,000000,21.5544,21.6784,20.8157,20.8942,1205877.945865,0
+RJF.US,D,20110302,000000,20.917,21.3826,20.8594,21.193,991316.97090345,0
+RJF.US,D,20110303,000000,21.3697,21.8939,21.3389,21.595,1003051.6319725,0
+RJF.US,D,20110304,000000,21.6208,21.6208,21.0123,21.2208,1350926.4148149,0
+RJF.US,D,20110307,000000,21.3201,21.468,20.7105,21.1652,2006175.7871722,0
+RJF.US,D,20110308,000000,21.1245,22.0815,21.059,22.0369,1998465.1579461,0
+RJF.US,D,20110309,000000,22.0498,22.0498,21.5414,21.8343,1917833.4310296,0
+RJF.US,D,20110310,000000,21.1404,21.5047,20.9776,21.0123,1921490.8176683,0
+RJF.US,D,20110311,000000,20.8832,21.0649,20.7185,20.9726,1455847.3792438,0
+RJF.US,D,20110314,000000,20.9001,20.9001,20.5397,20.8485,952813.18085833,0
+RJF.US,D,20110315,000000,20.0553,20.8108,19.9887,20.6569,1061111.5116876,0
+RJF.US,D,20110316,000000,20.6023,20.8435,20.232,20.2518,1609823.2560095,0
+RJF.US,D,20110317,000000,20.6271,20.6321,20.2161,20.3402,1271108.5596704,0
+RJF.US,D,20110318,000000,20.5735,20.6737,20.3134,20.4126,1943334.4107966,0
+RJF.US,D,20110321,000000,20.4822,21.059,20.4643,21.059,1196697.7140209,0
+RJF.US,D,20110322,000000,21.1185,21.2783,20.8376,20.8435,808983.50503237,0
+RJF.US,D,20110323,000000,20.7681,20.8832,20.4583,20.8048,528821.24199309,0
+RJF.US,D,20110324,000000,20.9508,21.0957,20.7681,21.0352,758167.88990168,0
+RJF.US,D,20110325,000000,21.059,21.4293,20.8991,21.3339,1237864.7181319,0
+RJF.US,D,20110328,000000,21.3459,21.3985,21.0649,21.0738,610063.37273864,0
+RJF.US,D,20110329,000000,21.0917,21.0917,20.7859,21.0649,873751.78326424,0
+RJF.US,D,20110330,000000,21.2685,21.3221,21.0123,21.2099,951811.95741604,0
+RJF.US,D,20110331,000000,21.1692,21.6606,21.1106,21.593,1420599.0762866,0
+RJF.US,D,20110401,000000,21.7301,22.0229,21.6725,21.8085,1331341.1144006,0
+RJF.US,D,20110404,000000,21.8313,21.9395,21.7192,21.7698,879675.52075326,0
+RJF.US,D,20110405,000000,21.7052,21.7757,21.5196,21.6447,786892.12421122,0
+RJF.US,D,20110406,000000,21.7301,21.7579,21.5047,21.5604,1180500.8599445,0
+RJF.US,D,20110407,000000,21.5494,21.6348,21.3459,21.4452,1022885.7273469,0
+RJF.US,D,20110408,000000,21.611,21.611,21.1771,21.2565,586033.00285671,0
+RJF.US,D,20110411,000000,21.2685,21.4392,21.2099,21.3339,486006.34899728,0
+RJF.US,D,20110412,000000,21.2397,21.4094,21.1344,21.2218,481845.32883623,0
+RJF.US,D,20110413,000000,21.3697,21.3985,20.9726,21.1304,524079.02874734,0
+RJF.US,D,20110414,000000,21.0123,21.1592,20.8991,21.0957,458049.65217569,0
+RJF.US,D,20110415,000000,21.0957,21.5136,21.0858,21.5047,663669.11758276,0
+RJF.US,D,20110418,000000,21.1821,21.1821,20.4941,20.5844,1518166.9912903,0
+RJF.US,D,20110419,000000,20.6559,20.779,20.3858,20.4702,754542.73580833,0
+RJF.US,D,20110420,000000,20.8316,20.8832,20.5,20.8594,1174272.9278081,0
+RJF.US,D,20110421,000000,20.8594,21.1771,20.8594,21.1404,869552.4869555,0
+RJF.US,D,20110425,000000,21.0074,21.2456,20.7989,20.8773,724567.47582945,0
+RJF.US,D,20110426,000000,20.911,21.2337,20.8157,21.188,1055298.5735735,0
+RJF.US,D,20110427,000000,21.1771,21.2397,20.911,21.2277,914857.34408544,0
+RJF.US,D,20110428,000000,21.1533,21.2983,21.0858,21.2337,791248.55417892,0
+RJF.US,D,20110429,000000,21.2387,21.2387,21.063,21.1751,747869.59163815,0
+RJF.US,D,20110502,000000,21.2565,21.3389,20.9458,21.0074,934160.60972727,0
+RJF.US,D,20110503,000000,20.9606,21.1592,20.7045,20.8257,1290536.7264257,0
+RJF.US,D,20110504,000000,20.8257,20.8435,20.5338,20.6797,1037480.0195554,0
+RJF.US,D,20110505,000000,20.5,20.5338,19.9629,20.0215,1756076.4163447,0
+RJF.US,D,20110506,000000,20.4067,20.511,19.9967,20.0463,1387128.5996632,0
+RJF.US,D,20110509,000000,19.9471,20.0403,19.7694,19.826,2096622.3241708,0
+RJF.US,D,20110510,000000,19.9471,20.0463,19.8895,19.9302,1867556.7037678,0
+RJF.US,D,20110511,000000,19.8547,20.0086,19.538,19.6363,2447411.1305731,0
+RJF.US,D,20110512,000000,19.5718,20.0563,19.5102,19.9133,1631000.0383543,0
+RJF.US,D,20110513,000000,19.9471,19.9679,19.3673,19.3781,993817.00770803,0
+RJF.US,D,20110516,000000,19.3236,19.5777,19.1716,19.1994,747247.10060462,0
+RJF.US,D,20110517,000000,19.0307,19.1994,18.8609,19.0814,1100293.1924537,0
+RJF.US,D,20110518,000000,19.0774,19.8021,18.9691,19.7524,1806734.8978164,0
+RJF.US,D,20110519,000000,19.8547,19.8895,19.5003,19.7912,1117416.7322111,0
+RJF.US,D,20110520,000000,19.7296,19.8547,19.6313,19.6899,1090140.9479117,0
+RJF.US,D,20110523,000000,19.3117,19.4487,19.3117,19.3117,1131749.1349881,0
+RJF.US,D,20110524,000000,19.3533,19.4547,19.131,19.3673,986761.10206093,0
+RJF.US,D,20110525,000000,19.2749,19.6313,19.2462,19.544,898390.54244108,0
+RJF.US,D,20110526,000000,19.4427,19.7296,19.3533,19.674,804183.87756508,0
+RJF.US,D,20110527,000000,19.7366,19.9193,19.7197,19.8845,594980.55601349,0
+RJF.US,D,20110531,000000,20.1069,20.1843,19.9123,20.1843,1515850.2770878,0
+RJF.US,D,20110601,000000,20.1049,20.1049,19.2174,19.2352,923521.8552027,0
+RJF.US,D,20110602,000000,19.2174,19.4069,19.1866,19.2928,899822.87617843,0
+RJF.US,D,20110603,000000,18.983,19.0982,18.7477,18.7825,1470394.3299013,0
+RJF.US,D,20110606,000000,18.7775,18.8311,18.2493,18.2722,1407982.0492866,0
+RJF.US,D,20110607,000000,18.3894,18.6961,18.3457,18.5036,1562101.9652397,0
+RJF.US,D,20110608,000000,18.7587,18.8153,18.2405,18.3298,2246763.535298,0
+RJF.US,D,20110609,000000,18.3774,18.7408,18.3179,18.5909,1275772.2060866,0
+RJF.US,D,20110610,000000,18.5085,18.5144,18.0955,18.3437,1377840.5902453,0
+RJF.US,D,20110613,000000,18.3804,18.4896,18.1511,18.2493,1122954.6864221,0
+RJF.US,D,20110614,000000,18.4778,18.7825,18.442,18.6852,1317352.1896858,0
+RJF.US,D,20110615,000000,18.5114,18.7319,18.3079,18.3596,1273583.4147988,0
+RJF.US,D,20110616,000000,18.3109,18.5532,17.9694,18.1015,1862183.9413521,0
+RJF.US,D,20110617,000000,18.3239,18.5532,18.1352,18.2127,1703583.7015848,0
+RJF.US,D,20110620,000000,18.1571,18.44,18.0548,18.299,644040.50468554,0
+RJF.US,D,20110621,000000,18.3834,18.6733,18.2345,18.6396,1557016.2739317,0
+RJF.US,D,20110622,000000,18.4986,18.7637,18.4212,18.44,782936.58652726,0
+RJF.US,D,20110623,000000,18.1729,18.1799,17.7043,17.9476,1825912.2550777,0
+RJF.US,D,20110624,000000,18.1531,18.1967,17.6229,17.6885,1536552.6366546,0
+RJF.US,D,20110627,000000,17.6507,17.8225,17.5623,17.6696,823142.65787767,0
+RJF.US,D,20110628,000000,17.7709,17.7986,17.5673,17.7043,1186505.1787972,0
+RJF.US,D,20110629,000000,17.7868,18.2693,17.7589,18.2295,1390219.9022229,0
+RJF.US,D,20110630,000000,18.2315,18.2841,17.9804,18.2315,1751325.1376955,0
+RJF.US,D,20110701,000000,18.1849,18.572,18.1849,18.5204,1428799.2372963,0
+RJF.US,D,20110705,000000,18.4866,18.5442,18.2255,18.5274,1289970.6423467,0
+RJF.US,D,20110706,000000,18.4588,18.6455,18.299,18.5442,1446215.8917637,0
+RJF.US,D,20110707,000000,18.714,19.0307,18.6396,19.0069,1329606.6005498,0
+RJF.US,D,20110708,000000,18.714,18.8589,18.5482,18.8351,1297113.1729596,0
+RJF.US,D,20110711,000000,18.5532,18.718,18.299,18.4519,1571776.7652026,0
+RJF.US,D,20110712,000000,18.3576,18.6783,18.3576,18.4212,882695.30735284,0
+RJF.US,D,20110713,000000,18.5324,18.8301,18.4281,18.5085,1038053.1545037,0
+RJF.US,D,20110714,000000,18.577,18.6028,17.8106,17.8284,1580883.4665524,0
+RJF.US,D,20110715,000000,17.9476,17.9644,17.6011,17.755,2420443.5699893,0
+RJF.US,D,20110718,000000,17.7222,17.884,17.5277,17.8741,2443491.8545028,0
+RJF.US,D,20110719,000000,18.3774,18.3774,17.7768,18.0081,1277531.9016134,0
+RJF.US,D,20110720,000000,18.2742,18.572,18.1471,18.44,1635831.8983669,0
+RJF.US,D,20110721,000000,18.6147,19.3255,18.3576,19.2749,3304669.9232499,0
+RJF.US,D,20110722,000000,19.3623,19.4685,19.2174,19.3484,1270178.8521882,0
+RJF.US,D,20110725,000000,19.1112,19.2819,18.995,19.1598,801005.95003951,0
+RJF.US,D,20110726,000000,19.129,19.54,19.0615,19.4189,1624394.3810761,0
+RJF.US,D,20110727,000000,19.2749,19.2749,18.3298,18.3576,1250222.8775015,0
+RJF.US,D,20110728,000000,18.2871,18.6505,18.1134,18.1849,1296203.6108184,0
+RJF.US,D,20110729,000000,17.899,18.2513,17.7907,18.0062,1148137.369803,0
+RJF.US,D,20110801,000000,18.2693,18.3576,17.7868,18.1183,1446779.9613087,0
+RJF.US,D,20110802,000000,17.9396,18.0935,17.5187,17.5187,1519430.1041642,0
+RJF.US,D,20110803,000000,17.4194,18.0081,17.4144,17.9416,1810871.7435685,0
+RJF.US,D,20110804,000000,17.6815,17.7371,16.7512,16.7582,2028184.5720957,0
+RJF.US,D,20110805,000000,16.9945,17.0123,15.8429,16.2271,1972054.616038,0
+RJF.US,D,20110808,000000,15.5758,15.8826,14.584,14.8282,2318103.2237286,0
+RJF.US,D,20110809,000000,15.1013,15.8041,14.4817,15.8041,4620001.5352443,0
+RJF.US,D,20110810,000000,15.3554,15.3952,14.4093,14.4441,2957936.373969,0
+RJF.US,D,20110811,000000,14.5045,15.543,14.3438,15.3554,2478586.0456021,0
+RJF.US,D,20110812,000000,15.5202,15.7187,15.0447,15.1379,1667478.2143727,0
+RJF.US,D,20110815,000000,15.417,15.8161,15.3316,15.8161,853391.89449267,0
+RJF.US,D,20110816,000000,15.5698,15.7297,15.2135,15.3952,2222559.9154845,0
+RJF.US,D,20110817,000000,15.543,15.7079,15.2135,15.3157,1111420.4714949,0
+RJF.US,D,20110818,000000,14.7647,14.8104,14.0231,14.1532,2443157.441844,0
+RJF.US,D,20110819,000000,13.9447,14.5393,13.8365,13.8523,2270205.6612259,0
+RJF.US,D,20110822,000000,14.316,14.316,13.8037,13.8473,1506398.0831418,0
+RJF.US,D,20110823,000000,13.9209,14.584,13.6984,14.584,1510404.9914451,0
+RJF.US,D,20110824,000000,14.5105,15.0893,14.2742,15.0387,1720452.4027799,0
+RJF.US,D,20110825,000000,15.2253,15.5818,14.5671,14.6476,1750986.6959685,0
+RJF.US,D,20110826,000000,14.4887,15.1857,14.2922,15.1073,1757977.1292577,0
+RJF.US,D,20110829,000000,15.4586,15.8717,15.3554,15.8717,1149564.6672052,0
+RJF.US,D,20110830,000000,15.7247,15.8995,15.4537,15.7625,1814592.588031,0
+RJF.US,D,20110831,000000,15.9034,16.2469,15.7704,15.9183,1140768.2041051,0
+RJF.US,D,20110901,000000,15.8875,15.9332,15.2988,15.3048,1671851.7678803,0
+RJF.US,D,20110902,000000,14.87,14.9921,14.7121,14.7766,889592.0648069,0
+RJF.US,D,20110906,000000,14.2008,14.7468,14.1382,14.6704,1957727.2495962,0
+RJF.US,D,20110907,000000,14.9921,15.55,14.9414,15.5034,1380806.9916916,0
+RJF.US,D,20110908,000000,15.3008,15.3296,14.8918,14.9305,1424931.3318453,0
+RJF.US,D,20110909,000000,14.6704,14.8222,14.2415,14.3964,2086728.9472593,0
+RJF.US,D,20110912,000000,14.1472,14.6764,14.0469,14.6535,1722770.1242494,0
+RJF.US,D,20110913,000000,14.7548,15.1171,14.5721,14.9523,1533008.0639248,0
+RJF.US,D,20110914,000000,15.0953,15.3952,14.6019,15.1747,1179851.1727008,0
+RJF.US,D,20110915,000000,15.2829,15.7297,15.2551,15.7297,1201004.7879034,0
+RJF.US,D,20110916,000000,15.8478,15.9332,15.5034,15.8091,2209442.2767632,0
+RJF.US,D,20110919,000000,15.417,15.5867,15.1916,15.4,1476812.6355091,0
+RJF.US,D,20110920,000000,15.4398,15.7019,15.2313,15.2432,1296603.4958351,0
+RJF.US,D,20110921,000000,15.2095,15.2829,14.5027,14.5085,1881970.6951753,0
+RJF.US,D,20110922,000000,13.898,14.6128,13.8871,14.4629,3138319.7708418,0
+RJF.US,D,20110923,000000,14.3845,14.9871,14.2772,14.9652,1871767.080014,0
+RJF.US,D,20110926,000000,15.1013,15.3693,14.4411,15.2889,2080617.8580999,0
+RJF.US,D,20110927,000000,15.4974,16.1328,15.4616,15.5897,1992542.4277242,0
+RJF.US,D,20110928,000000,15.6026,15.6245,14.8918,14.9196,2371725.0848453,0
+RJF.US,D,20110929,000000,15.402,15.7019,15.1519,15.7019,2195900.5786162,0
+RJF.US,D,20110930,000000,15.2869,15.3752,14.7935,14.7935,2031172.1261499,0
+RJF.US,D,20111003,000000,14.6396,14.9583,13.7401,13.7401,3508728.1247379,0
+RJF.US,D,20111004,000000,13.5932,14.9652,13.2001,14.9136,3115054.9239137,0
+RJF.US,D,20111005,000000,14.8808,15.1281,14.4629,14.9821,1664877.4508637,0
+RJF.US,D,20111006,000000,14.9246,15.6443,14.6754,15.6373,1275577.8035471,0
+RJF.US,D,20111007,000000,15.6959,15.7665,14.9136,14.9921,1657987.744279,0
+RJF.US,D,20111010,000000,15.2393,15.7972,15.2095,15.7913,1211348.413184,0
+RJF.US,D,20111011,000000,15.5788,15.956,15.4556,15.7665,748522.30068303,0
+RJF.US,D,20111012,000000,15.8995,16.4326,15.8935,16.1328,1229129.6983215,0
+RJF.US,D,20111013,000000,15.9153,15.9739,15.4378,15.8379,1531858.772227,0
+RJF.US,D,20111014,000000,16.0782,16.1387,15.6135,15.9193,734403.43851951,0
+RJF.US,D,20111017,000000,15.7843,15.8587,15.3068,15.3395,1435566.0573017,0
+RJF.US,D,20111018,000000,15.3812,16.3789,15.3177,16.2112,1638192.9323194,0
+RJF.US,D,20111019,000000,16.2867,16.3969,15.7337,15.8816,2132191.9453153,0
+RJF.US,D,20111020,000000,16.0722,16.6738,15.9263,16.4326,2886175.6479138,0
+RJF.US,D,20111021,000000,16.7156,17.0789,16.4495,16.9806,2363312.3904893,0
+RJF.US,D,20111024,000000,17.5127,17.8712,17.1802,17.6725,2619862.2994701,0
+RJF.US,D,20111025,000000,17.5296,17.5296,16.6064,16.65,1544693.3689087,0
+RJF.US,D,20111026,000000,17.0183,17.0451,16.4584,16.8218,1927575.7178846,0
+RJF.US,D,20111027,000000,17.6845,18.446,17.5018,18.3109,2335634.706639,0
+RJF.US,D,20111028,000000,18.0766,18.1054,17.8026,18.0062,1120829.3529581,0
+RJF.US,D,20111031,000000,17.6527,17.7748,17.2794,17.3102,953354.08326125,0
+RJF.US,D,20111101,000000,16.2926,16.9995,16.2926,16.5011,1989214.417409,0
+RJF.US,D,20111102,000000,16.8853,17.2,16.6342,17.1702,1479592.6925521,0
+RJF.US,D,20111103,000000,17.4959,18.0419,16.7036,17.8254,1573841.6626439,0
+RJF.US,D,20111104,000000,17.5584,17.7748,17.1216,17.6408,735055.14029734,0
+RJF.US,D,20111107,000000,17.6408,17.8205,17.3936,17.752,813082.07463667,0
+RJF.US,D,20111108,000000,17.8662,18.1451,17.5127,17.894,1054014.3080917,0
+RJF.US,D,20111109,000000,17.2834,17.337,16.6122,16.663,1307733.7966773,0
+RJF.US,D,20111110,000000,17.0243,17.0849,16.644,16.8853,791280.78672434,0
+RJF.US,D,20111111,000000,17.1355,17.3817,17.0967,17.2378,783827.01059464,0
+RJF.US,D,20111114,000000,17.0967,17.1742,16.8337,16.9091,813562.54101692,0
+RJF.US,D,20111115,000000,16.8545,17.2437,16.656,17.1246,1076748.3252873,0
+RJF.US,D,20111116,000000,16.9031,17.0183,16.4842,16.4941,1451294.5322024,0
+RJF.US,D,20111117,000000,16.4743,16.6064,16.0782,16.1715,1356087.6511512,0
+RJF.US,D,20111118,000000,16.2985,16.4326,16.0136,16.2003,898307.94654342,0
+RJF.US,D,20111121,000000,15.8587,16.0364,15.5728,15.8379,1508901.1417475,0
+RJF.US,D,20111122,000000,15.828,15.961,15.4378,15.4438,1614459.7062157,0
+RJF.US,D,20111123,000000,15.3177,15.3812,14.7925,14.8282,1867846.7966766,0
+RJF.US,D,20111125,000000,14.7418,15.1083,14.7418,14.9305,755798.79781288,0
+RJF.US,D,20111128,000000,15.5897,15.8707,15.5172,15.7783,1486536.7915573,0
+RJF.US,D,20111129,000000,15.8151,16.1764,15.5897,15.9193,1797045.9961149,0
+RJF.US,D,20111130,000000,16.642,17.0362,16.3979,16.9865,1679228.9917145,0
+RJF.US,D,20111201,000000,16.8793,16.9757,16.5845,16.7552,1536059.0758028,0
+RJF.US,D,20111202,000000,17.0243,17.4095,16.8098,16.8674,1565637.472566,0
+RJF.US,D,20111205,000000,17.2556,17.614,17.1355,17.5813,2978448.3600643,0
+RJF.US,D,20111206,000000,17.5405,17.757,17.3251,17.6408,1676648.3735464,0
+RJF.US,D,20111207,000000,17.3519,17.8384,17.0948,17.748,1006447.1291797,0
+RJF.US,D,20111208,000000,17.478,17.5247,16.9279,17.0094,1266966.6775831,0
+RJF.US,D,20111209,000000,17.06,17.5584,17.0223,17.4959,968665.54960551,0
+RJF.US,D,20111212,000000,17.1424,17.1424,16.7662,17.0183,1369467.179304,0
+RJF.US,D,20111213,000000,17.205,17.3261,16.5368,16.7483,1560387.5967299,0
+RJF.US,D,20111214,000000,16.5884,16.65,16.3671,16.5884,1459847.2366777,0
+RJF.US,D,20111215,000000,16.9031,16.9031,16.5061,16.5785,897530.33638503,0
+RJF.US,D,20111216,000000,16.7463,17.0094,16.6818,16.8476,1659718.2290615,0
+RJF.US,D,20111219,000000,16.9091,17.0183,16.4495,16.4783,1462869.0378114,0
+RJF.US,D,20111220,000000,16.9489,17.3817,16.8913,17.337,1457397.5632253,0
+RJF.US,D,20111221,000000,17.2198,17.3866,17.0094,17.34,1017174.5232042,0
+RJF.US,D,20111222,000000,17.3182,17.6081,17.2476,17.5187,1252629.2384709,0
+RJF.US,D,20111223,000000,17.5584,17.5981,17.347,17.5753,732106.86965793,0
+RJF.US,D,20111227,000000,17.5703,17.9078,17.5127,17.8036,810568.9433605,0
+RJF.US,D,20111228,000000,17.748,17.7917,17.5345,17.5405,1043271.8050615,0
+RJF.US,D,20111229,000000,17.6408,17.9804,17.5753,17.9694,668451.6215103,0
+RJF.US,D,20111230,000000,17.9297,17.9416,17.6249,17.7202,683476.01674686,0
+RJF.US,D,20120103,000000,18.2255,18.5264,18.2215,18.3447,1161957.0736543,0
+RJF.US,D,20120104,000000,18.1987,18.5076,18.0895,18.3139,1140638.2666563,0
+RJF.US,D,20120105,000000,18.0965,18.9155,18.0786,18.8431,1386909.0154474,0
+RJF.US,D,20120106,000000,18.7428,18.9027,18.5382,18.7657,845988.4817152,0
+RJF.US,D,20120109,000000,18.8559,19.1994,18.8173,18.8669,1220184.1596989,0
+RJF.US,D,20120110,000000,19.2174,19.7266,19.2054,19.5658,1982580.5566535,0
+RJF.US,D,20120111,000000,19.4049,19.9053,19.3494,19.5589,1671617.0746588,0
+RJF.US,D,20120112,000000,19.0049,19.2412,18.3079,18.8609,3420404.9066691,0
+RJF.US,D,20120113,000000,18.566,18.6961,18.3278,18.5482,1640938.7422829,0
+RJF.US,D,20120117,000000,18.7825,18.8113,18.5592,18.587,1453562.8975868,0
+RJF.US,D,20120118,000000,18.6266,18.9027,18.4856,18.8729,774270.06087592,0
+RJF.US,D,20120119,000000,19.0575,20.0275,19.0575,19.8348,2631424.7178745,0
+RJF.US,D,20120120,000000,19.7942,19.9619,19.6522,19.8468,1158520.2784983,0
+RJF.US,D,20120123,000000,19.8408,20.1436,19.7038,19.7992,1170266.0195048,0
+RJF.US,D,20120124,000000,19.6244,19.7038,19.3325,19.6006,1018406.4107996,0
+RJF.US,D,20120125,000000,19.5142,19.7892,19.3693,19.6244,1175502.8008694,0
+RJF.US,D,20120126,000000,19.4279,19.7664,19.2114,19.686,1623613.7491165,0
+RJF.US,D,20120127,000000,19.5499,19.7704,19.4705,19.7494,1289686.5930401,0
+RJF.US,D,20120130,000000,19.4645,19.8408,19.3137,19.7664,1438260.4966459,0
+RJF.US,D,20120131,000000,19.9689,20.0761,19.6254,20.0295,1689756.9468642,0
+RJF.US,D,20120201,000000,20.232,20.5229,20.0632,20.4008,1798969.87617,0
+RJF.US,D,20120202,000000,20.373,20.4008,19.9461,20.0145,1505137.992069,0
+RJF.US,D,20120203,000000,20.3512,20.7115,20.3272,20.5973,1233285.6821474,0
+RJF.US,D,20120206,000000,20.4176,20.4762,20.1436,20.3392,1183331.2803398,0
+RJF.US,D,20120207,000000,20.232,20.4176,20.1327,20.2191,596180.21106356,0
+RJF.US,D,20120208,000000,20.2766,20.2816,19.9669,20.1059,798119.12268982,0
+RJF.US,D,20120209,000000,20.225,20.3898,19.8766,20.2072,1387766.1997024,0
+RJF.US,D,20120210,000000,19.957,20.0145,19.68,19.7614,881521.84124593,0
+RJF.US,D,20120213,000000,20.0275,20.0811,19.7614,19.9788,943602.73100293,0
+RJF.US,D,20120214,000000,19.3137,19.9619,19.1716,19.8468,3668849.3377425,0
+RJF.US,D,20120215,000000,19.9729,19.9957,19.4585,19.7098,13281700.362909,0
+RJF.US,D,20120216,000000,19.68,20.0573,19.68,20.0007,3042511.551365,0
+RJF.US,D,20120217,000000,20.0871,20.4008,19.9282,20.2816,1728852.0026645,0
+RJF.US,D,20120221,000000,20.3392,20.4474,20.1327,20.2131,1019087.3233218,0
+RJF.US,D,20120222,000000,19.9907,20.2022,19.8706,19.9729,1379762.4557664,0
+RJF.US,D,20120223,000000,20.0145,20.3442,19.8825,20.2638,943016.501583,0
+RJF.US,D,20120224,000000,20.2459,20.4067,19.9669,20.2459,941754.39597617,0
+RJF.US,D,20120227,000000,20.0741,20.3164,19.8289,20.1793,1291501.6882543,0
+RJF.US,D,20120228,000000,20.225,20.225,19.8875,20.0403,1688756.730689,0
+RJF.US,D,20120229,000000,20.1188,20.3422,20.0871,20.2429,2787963.0820016,0
+RJF.US,D,20120301,000000,20.3392,20.7393,20.2766,20.6827,1367470.7760217,0
+RJF.US,D,20120302,000000,20.6688,20.8197,20.359,20.4206,1407073.4944124,0
+RJF.US,D,20120305,000000,20.367,20.3948,20.0691,20.1724,867250.88175869,0
+RJF.US,D,20120306,000000,19.806,19.8478,19.4883,19.5658,1119169.3768687,0
+RJF.US,D,20120307,000000,19.6631,19.9063,19.5201,19.7554,822064.88214,0
+RJF.US,D,20120308,000000,19.9689,20.0473,19.7952,20.0017,693725.96619224,0
+RJF.US,D,20120309,000000,20.0017,20.4096,19.9689,20.2906,694211.46890772,0
+RJF.US,D,20120312,000000,20.3054,20.3898,20.1496,20.2766,670055.19064522,0
+RJF.US,D,20120313,000000,20.373,21.1573,20.361,21.1503,1363193.9201505,0
+RJF.US,D,20120314,000000,21.1166,21.1692,20.6897,20.9746,1020835.9389111,0
+RJF.US,D,20120315,000000,21.0133,21.3836,20.8316,21.192,1536419.6774047,0
+RJF.US,D,20120316,000000,21.2456,21.3777,21.1285,21.2675,2103402.2386478,0
+RJF.US,D,20120319,000000,21.2019,21.4888,20.9299,21.2933,888371.25714889,0
+RJF.US,D,20120320,000000,21.0778,21.465,21.043,21.3717,802719.3112823,0
+RJF.US,D,20120321,000000,21.4114,21.5028,21.2505,21.3101,1158143.5606237,0
+RJF.US,D,20120322,000000,21.1861,21.3657,20.8932,21.0768,1290528.6682894,0
+RJF.US,D,20120323,000000,21.0828,21.4372,20.9846,21.4193,975204.72725876,0
+RJF.US,D,20120326,000000,21.611,21.8512,21.5126,21.7212,1563953.3220676,0
+RJF.US,D,20120327,000000,21.743,21.743,21.2783,21.3846,1418642.9636862,0
+RJF.US,D,20120328,000000,21.3469,21.473,20.9348,21.1692,1694473.9784339,0
+RJF.US,D,20120329,000000,20.9676,21.049,20.7373,20.8465,1052010.8539401,0
+RJF.US,D,20120330,000000,21.0718,21.0977,20.7155,20.9786,1154491.21032,0
+RJF.US,D,20120402,000000,20.9736,21.1642,20.8068,20.9846,1598839.0088887,0
+RJF.US,D,20120403,000000,20.9846,21.1285,20.7433,21.0372,1273299.3654923,0
+RJF.US,D,20120404,000000,20.7492,20.8356,20.4554,20.5844,1287372.9006388,0
+RJF.US,D,20120405,000000,20.4802,20.6877,20.4613,20.5785,505802.16822391,0
+RJF.US,D,20120409,000000,20.1515,20.233,19.9302,20.1515,983370.64118896,0
+RJF.US,D,20120410,000000,20.2608,20.5665,19.8944,19.952,1948272.033849,0
+RJF.US,D,20120411,000000,20.2667,20.3818,20.1515,20.3024,951919.73498981,0
+RJF.US,D,20120412,000000,20.37,20.7492,20.2608,20.7492,796160.9955552,0
+RJF.US,D,20120413,000000,20.7263,20.7263,20.1347,20.1347,947828.21625483,0
+RJF.US,D,20120416,000000,20.3253,20.5546,20.0235,20.1575,924909.8691901,0
+RJF.US,D,20120417,000000,20.4444,20.7263,20.37,20.6221,1558118.2240785,0
+RJF.US,D,20120418,000000,20.4554,20.5665,20.3084,20.354,984107.96066558,0
+RJF.US,D,20120419,000000,20.37,20.5487,20.0761,20.2211,870965.68261901,0
+RJF.US,D,20120420,000000,20.3928,20.4048,20.1515,20.1645,681359.74868626,0
+RJF.US,D,20120423,000000,19.6135,19.8944,19.4149,19.8537,1289240.3737394,0
+RJF.US,D,20120424,000000,19.9302,20.0473,19.7446,20.0473,1133273.1300266,0
+RJF.US,D,20120425,000000,20.2608,20.504,20.0593,20.233,1211768.4435416,0
+RJF.US,D,20120426,000000,20.1863,21.2744,20.1575,21.1573,3844352.5257844,0
+RJF.US,D,20120427,000000,21.3846,21.6348,21.0024,21.2456,1912288.4259493,0
+RJF.US,D,20120430,000000,21.1811,21.2337,20.91,21.0312,933730.50669926,0
+RJF.US,D,20120501,000000,20.9964,21.3221,20.8882,21.1692,1319206.5683148,0
+RJF.US,D,20120502,000000,20.9458,21.2505,20.7551,21.192,1494642.2694648,0
+RJF.US,D,20120503,000000,21.1334,21.2744,20.8694,20.9398,2209463.4293712,0
+RJF.US,D,20120504,000000,20.8465,20.8822,20.6569,20.8197,1118316.221682,0
+RJF.US,D,20120507,000000,20.6877,20.923,20.5785,20.6807,1003129.1915349,0
+RJF.US,D,20120508,000000,20.4742,20.6688,20.2786,20.6391,940208.24106278,0
+RJF.US,D,20120509,000000,20.2667,20.5199,20.1515,20.2906,984267.10885862,0
+RJF.US,D,20120510,000000,20.5725,20.5894,20.3024,20.365,952943.11830708,0
+RJF.US,D,20120511,000000,20.1079,20.498,19.8786,20.2151,924081.89567947,0
+RJF.US,D,20120514,000000,19.9421,20.0949,19.8656,19.9579,840688.24252676,0
+RJF.US,D,20120515,000000,19.9579,20.1079,19.8299,19.8726,684053.18076339,0
+RJF.US,D,20120516,000000,19.9967,20.1347,19.4765,19.4825,1186529.3532062,0
+RJF.US,D,20120517,000000,19.5093,19.5777,19.123,19.123,1004943.2794822,0
+RJF.US,D,20120518,000000,19.2342,19.2342,18.7061,18.7627,1184596.4077476,0
+RJF.US,D,20120521,000000,18.8887,19.2223,18.6872,19.2223,1616821.7474351,0
+RJF.US,D,20120522,000000,19.2938,19.6135,19.14,19.2868,1313580.981871,0
+RJF.US,D,20120523,000000,19.0892,19.2978,18.8033,19.265,990521.22993825,0
+RJF.US,D,20120524,000000,19.3315,19.5201,19.1706,19.5142,1172672.3804742,0
+RJF.US,D,20120525,000000,19.4983,19.7048,19.4635,19.5142,950681.80379205,0
+RJF.US,D,20120529,000000,19.7048,19.9242,19.6016,19.9123,1240646.7897089,0
+RJF.US,D,20120530,000000,19.6492,19.6631,19.4149,19.4467,706333.92778893,0
+RJF.US,D,20120531,000000,19.4209,19.7674,19.2273,19.6313,1184735.4105998,0
+RJF.US,D,20120601,000000,19.1141,19.259,18.8301,18.8351,1061964.6668744,0
+RJF.US,D,20120604,000000,18.8301,19.0148,18.3566,18.5402,1115692.2910309,0
+RJF.US,D,20120605,000000,18.45,18.8251,18.3854,18.8083,994646.99575274,0
+RJF.US,D,20120606,000000,18.9572,19.3335,18.9007,19.3265,1213349.8528015,0
+RJF.US,D,20120607,000000,19.5161,19.6552,19.1994,19.2292,1493059.8529378,0
+RJF.US,D,20120608,000000,19.1816,19.2759,18.985,19.1756,2133940.5609046,0
+RJF.US,D,20120611,000000,19.3683,19.3811,18.8589,18.8649,1374362.4971405,0
+RJF.US,D,20120612,000000,18.8589,19.128,18.7974,19.1141,1411304.0159995,0
+RJF.US,D,20120613,000000,19.0089,19.2104,18.8887,18.9801,1021313.3834903,0
+RJF.US,D,20120614,000000,18.985,19.1706,18.8957,19.0952,1374604.2412312,0
+RJF.US,D,20120615,000000,19.1756,19.5281,19.118,19.4903,1137534.876892,0
+RJF.US,D,20120618,000000,19.3375,19.6988,19.1468,19.6373,964337.32311507,0
+RJF.US,D,20120619,000000,19.8001,20.0235,19.7386,19.9193,1134867.6337581,0
+RJF.US,D,20120620,000000,19.9063,20.0057,19.68,19.819,885450.18271969,0
+RJF.US,D,20120621,000000,19.7922,19.8388,18.9185,18.9463,1221785.7142997,0
+RJF.US,D,20120622,000000,19.123,19.3137,19.0436,19.2978,1522459.9634342,0
+RJF.US,D,20120625,000000,18.9463,18.9463,18.5026,18.5968,1521539.3213555,0
+RJF.US,D,20120626,000000,18.6038,18.9463,18.6038,18.853,936195.28915728,0
+RJF.US,D,20120627,000000,18.8391,19.1141,18.7676,19.0148,433839.98875984,0
+RJF.US,D,20120628,000000,18.9572,19.1022,18.6922,19.1022,947957.14643653,0
+RJF.US,D,20120629,000000,19.6035,19.7634,19.4109,19.7416,900876.47750703,0
+RJF.US,D,20120702,000000,19.8746,19.9341,19.6214,19.8924,1075656.447811,0
+RJF.US,D,20120703,000000,19.8508,20.0632,19.7296,19.9997,430636.87955815,0
+RJF.US,D,20120705,000000,19.8508,20.0275,19.7246,19.9103,778885.35847406,0
+RJF.US,D,20120706,000000,19.6274,19.7694,19.5053,19.7018,657897.47741747,0
+RJF.US,D,20120709,000000,19.6343,19.672,19.3335,19.5519,661704.94684587,0
+RJF.US,D,20120710,000000,19.6661,19.7524,19.0734,19.1588,763001.76444849,0
+RJF.US,D,20120711,000000,19.2174,19.3653,19.1082,19.2888,516166.94611236,0
+RJF.US,D,20120712,000000,19.2174,19.2948,18.9632,19.1856,478897.05819682,0
+RJF.US,D,20120713,000000,19.26,19.6552,19.2531,19.6502,704889.50684704,0
+RJF.US,D,20120716,000000,19.5231,19.6274,19.3603,19.5161,442619.32832017,0
+RJF.US,D,20120717,000000,19.7356,19.8031,19.3821,19.6095,816197.55160548,0
+RJF.US,D,20120718,000000,19.5331,19.7634,19.4953,19.6214,830076.68421238,0
+RJF.US,D,20120719,000000,19.6095,19.676,19.4547,19.6343,747978.37647897,0
+RJF.US,D,20120720,000000,19.4417,19.5231,19.2829,19.3077,804791.25959294,0
+RJF.US,D,20120723,000000,18.8947,19.0952,18.6574,18.985,2882005.5623493,0
+RJF.US,D,20120724,000000,19.0506,19.0892,18.6217,18.7955,952850.44973897,0
+RJF.US,D,20120725,000000,18.8083,19.1468,18.6038,18.985,1317065.1185781,0
+RJF.US,D,20120726,000000,18.7845,18.9007,17.8682,18.3199,4796838.3448533,0
+RJF.US,D,20120727,000000,18.4856,19.7246,18.4856,19.6502,3092751.0097462,0
+RJF.US,D,20120730,000000,19.5916,19.7634,19.4903,19.6889,938166.51076347,0
+RJF.US,D,20120731,000000,19.6661,19.7584,19.3693,19.3821,1165163.2046571,0
+RJF.US,D,20120801,000000,19.5161,19.5161,18.9245,18.9304,788621.60172672,0
+RJF.US,D,20120802,000000,18.7209,18.8887,18.4072,18.6803,958373.29494426,0
+RJF.US,D,20120803,000000,18.997,19.3991,18.9304,19.3653,655723.79513532,0
+RJF.US,D,20120806,000000,19.4289,19.6661,19.3762,19.3821,892729.70165068,0
+RJF.US,D,20120807,000000,19.5161,19.956,19.1994,19.8508,892259.30794088,0
+RJF.US,D,20120808,000000,19.7416,20.0573,19.7416,19.8636,638773.50530957,0
+RJF.US,D,20120809,000000,19.8031,20.0513,19.4357,19.8577,576523.39468908,0
+RJF.US,D,20120810,000000,19.7733,19.9788,19.7187,19.9282,757209.9789423,0
+RJF.US,D,20120813,000000,19.8577,19.9997,19.7296,19.9401,551314.52236503,0
+RJF.US,D,20120814,000000,20.1803,20.3808,20.1446,20.3134,1540124.4055946,0
+RJF.US,D,20120815,000000,20.2478,20.4384,20.2478,20.3472,736494.52490401,0
+RJF.US,D,20120816,000000,20.3243,20.5258,20.1913,20.4038,752386.17706593,0
+RJF.US,D,20120817,000000,20.4384,20.4444,20.2429,20.4038,520931.3192331,0
+RJF.US,D,20120820,000000,20.3302,20.4504,20.1505,20.2429,620503.69565544,0
+RJF.US,D,20120821,000000,20.2896,20.6629,20.2478,20.3808,798910.83458684,0
+RJF.US,D,20120822,000000,20.3014,20.4504,20.1635,20.358,773507.55972319,0
+RJF.US,D,20120823,000000,20.2429,20.2955,20.0345,20.0573,887783.01319487,0
+RJF.US,D,20120824,000000,20.0275,20.1803,19.956,20.1337,744522.44324911,0
+RJF.US,D,20120827,000000,20.2429,20.2429,19.8328,19.9341,775272.29158525,0
+RJF.US,D,20120828,000000,19.9163,20.1188,19.8636,20.0939,861665.58599663,0
+RJF.US,D,20120829,000000,20.1119,20.227,20.0871,20.1287,627566.65217186,0
+RJF.US,D,20120830,000000,20.1119,20.3134,19.951,20.2429,640715.51617147,0
+RJF.US,D,20120831,000000,20.4146,20.4603,20.0999,20.2955,691482.78248403,0
+RJF.US,D,20120904,000000,20.3422,20.7453,20.2091,20.6629,873053.74720237,0
+RJF.US,D,20120905,000000,20.7065,20.8713,20.51,20.5963,996988.89163133,0
+RJF.US,D,20120906,000000,20.6629,21.1831,20.6063,21.1543,934328.82332371,0
+RJF.US,D,20120907,000000,21.2715,21.4402,21.1473,21.3379,793234.88479078,0
+RJF.US,D,20120910,000000,21.2763,21.3925,21.1781,21.2059,607341.73718425,0
+RJF.US,D,20120911,000000,21.1781,21.5216,21.1781,21.4829,948632.01535638,0
+RJF.US,D,20120912,000000,21.5008,21.6447,21.4094,21.5643,624784.58059479,0
+RJF.US,D,20120913,000000,21.5464,22.0934,21.3081,22.0934,1759596.8146654,0
+RJF.US,D,20120914,000000,22.151,22.4578,22.0815,22.2503,2411696.4629744,0
+RJF.US,D,20120917,000000,22.1996,22.3615,22.0359,22.0875,1504771.3468648,0
+RJF.US,D,20120918,000000,21.9555,22.0934,21.8989,22.0071,1170199.5398798,0
+RJF.US,D,20120919,000000,22.0011,22.1242,21.7311,21.7718,1477750.4011277,0
+RJF.US,D,20120920,000000,21.7529,21.7529,21.3975,21.7192,1220440.0055281,0
+RJF.US,D,20120921,000000,21.0798,22.2116,21.0798,21.6784,1252949.5493911,0
+RJF.US,D,20120924,000000,21.4402,21.6964,21.3021,21.5524,877512.91840861,0
+RJF.US,D,20120925,000000,21.6844,21.8393,21.2763,21.2763,836603.77466109,0
+RJF.US,D,20120926,000000,21.2297,21.3261,20.9984,21.1076,670895.25136039,0
+RJF.US,D,20120927,000000,21.2307,21.4551,21.0034,21.3031,757969.4582939,0
+RJF.US,D,20120928,000000,21.2119,21.4104,21.0034,21.2059,802012.20981702,0
+RJF.US,D,20121001,000000,21.3995,21.46,20.9796,21.2545,1394164.3599694,0
+RJF.US,D,20121002,000000,21.4055,21.4293,21.2307,21.3509,706115.35084026,0
+RJF.US,D,20121003,000000,21.3389,21.3578,21.1006,21.2367,809360.22290704,0
+RJF.US,D,20121004,000000,21.3767,21.5236,21.2178,21.4293,895752.51005139,0
+RJF.US,D,20121005,000000,21.5286,21.8085,21.4849,21.6983,1233748.0177208,0
+RJF.US,D,20121008,000000,21.5484,21.7291,21.5126,21.605,472753.73649209,0
+RJF.US,D,20121009,000000,21.5484,21.6924,21.3836,21.3935,633690.83580274,0
+RJF.US,D,20121010,000000,21.4253,21.5028,21.2427,21.3201,382749.38972597,0
+RJF.US,D,20121011,000000,21.5652,21.6745,21.473,21.5186,495642.87281254,0
+RJF.US,D,20121012,000000,21.3767,21.4551,21.0272,21.1404,675073.39506119,0
+RJF.US,D,20121015,000000,21.2545,21.5544,21.0679,21.5484,697898.06629078,0
+RJF.US,D,20121016,000000,21.6516,21.739,21.5355,21.7222,541593.38811804,0
+RJF.US,D,20121017,000000,21.7847,22.2484,21.7291,22.2146,891815.10317423,0
+RJF.US,D,20121018,000000,22.1728,22.1976,21.9872,22.0974,835405.12687807,0
+RJF.US,D,20121019,000000,21.9425,22.0229,21.612,21.7291,1243326.1200474,0
+RJF.US,D,20121022,000000,21.7291,21.7688,21.3459,21.5186,1039962.9328202,0
+RJF.US,D,20121023,000000,21.1473,21.5722,21.0391,21.4849,1137072.5413186,0
+RJF.US,D,20121024,000000,21.5842,21.7291,21.2237,21.3389,1391176.8059153,0
+RJF.US,D,20121025,000000,21.6983,22.1034,21.4104,22.1034,1477198.4187872,0
+RJF.US,D,20121026,000000,22.156,22.2484,21.8195,22.149,1416785.563256,0
+RJF.US,D,20121031,000000,21.9237,22.1918,21.7628,22.0676,1460123.2278479,0
+RJF.US,D,20121101,000000,22.1034,22.5889,22.0041,22.5085,1326603.93749,0
+RJF.US,D,20121102,000000,22.4627,22.6077,22.2206,22.2314,938115.14014419,0
+RJF.US,D,20121105,000000,22.2602,22.6137,22.0974,22.5839,621829.25908607,0
+RJF.US,D,20121106,000000,22.5769,23.1409,22.4807,23.0415,1522440.8253604,0
+RJF.US,D,20121107,000000,22.5839,22.984,21.9634,21.9634,1787411.4868337,0
+RJF.US,D,20121108,000000,22.0229,22.1669,21.6804,21.6804,930712.73463377,0
+RJF.US,D,20121109,000000,21.4551,21.8731,21.4104,21.7499,1327610.1972675,0
+RJF.US,D,20121112,000000,22.0041,22.1093,21.745,21.9753,866900.35282718,0
+RJF.US,D,20121113,000000,21.7688,22.1728,21.7291,21.9356,1185832.3244114,0
+RJF.US,D,20121114,000000,21.9535,21.9912,21.2237,21.2763,1530794.0909609,0
+RJF.US,D,20121115,000000,21.3578,21.5286,21.1245,21.3201,1267265.8358954,0
+RJF.US,D,20121116,000000,21.466,21.466,21.0332,21.3767,1127856.0478609,0
+RJF.US,D,20121119,000000,21.6983,21.7956,21.5652,21.7331,973256.67279459,0
+RJF.US,D,20121120,000000,21.6408,21.7847,21.5842,21.7291,678705.60002386,0
+RJF.US,D,20121121,000000,21.7628,21.7688,21.599,21.7092,503259.82620345,0
+RJF.US,D,20121123,000000,21.7688,21.9356,21.7291,21.9356,396704.06736122,0
+RJF.US,D,20121126,000000,21.745,21.9425,21.6646,21.8244,1103515.4397293,0
+RJF.US,D,20121127,000000,21.7499,21.7559,21.5484,21.6408,1222003.2839813,0
+RJF.US,D,20121128,000000,21.4849,21.7291,21.1543,21.6646,954841.81668606,0
+RJF.US,D,20121129,000000,21.8025,21.9237,21.599,21.9127,1133928.8608725,0
+RJF.US,D,20121130,000000,21.8949,21.9693,21.7092,21.8433,1081555.0036239,0
+RJF.US,D,20121203,000000,21.8949,22.0617,21.6924,21.745,695154.27086143,0
+RJF.US,D,20121204,000000,21.7499,21.7688,21.4362,21.5901,575513.10584339,0
+RJF.US,D,20121205,000000,21.6646,21.7033,21.4412,21.5901,779670.01950177,0
+RJF.US,D,20121206,000000,21.5236,21.612,21.1781,21.3031,1499151.8040232,0
+RJF.US,D,20121207,000000,21.3935,21.473,21.1721,21.3637,572523.53725516,0
+RJF.US,D,20121210,000000,21.3201,21.3707,21.045,21.2486,663305.49417967,0
+RJF.US,D,20121211,000000,21.3329,21.5067,21.1672,21.2973,1048073.447063,0
+RJF.US,D,20121212,000000,21.4104,21.7499,21.3389,21.3876,1067828.9756078,0
+RJF.US,D,20121213,000000,21.3637,21.4958,21.2973,21.4104,913571.06406955,0
+RJF.US,D,20121214,000000,21.7688,21.8244,21.46,21.6745,1486792.6373865,0
+RJF.US,D,20121217,000000,21.7897,22.3108,21.6983,22.3108,1534238.9442532,0
+RJF.US,D,20121218,000000,22.432,22.9294,22.3357,22.8132,2076949.3915237,0
+RJF.US,D,20121219,000000,22.85,22.8658,22.6474,22.7219,1109430.1118149,0
+RJF.US,D,20121220,000000,22.7765,22.8698,22.6236,22.85,961575.3968789,0
+RJF.US,D,20121221,000000,22.3714,22.7576,22.3714,22.7159,2223179.3847168,0
+RJF.US,D,20121224,000000,23.0018,23.0018,22.3476,22.4499,582278.91858166,0
+RJF.US,D,20121226,000000,22.4439,22.4558,22.1976,22.2314,891963.17142978,0
+RJF.US,D,20121227,000000,22.291,22.3476,21.9237,22.1212,890219.59217566,0
+RJF.US,D,20121228,000000,21.9624,22.1322,21.9525,22.0974,732153.20394198,0
+RJF.US,D,20121231,000000,22.0101,22.3833,21.9902,22.3774,1003259.1289837,0
+RJF.US,D,20130102,000000,22.974,23.2163,22.7844,23.2163,1076246.7062991,0
+RJF.US,D,20130103,000000,23.2421,23.2759,23.0048,23.1389,710407.31571711,0
+RJF.US,D,20130104,000000,23.1736,23.8109,23.1497,23.7583,992972.9179247,0
+RJF.US,D,20130107,000000,23.5836,23.8864,23.4566,23.8169,1049790.8373739,0
+RJF.US,D,20130108,000000,23.7713,23.8229,23.5767,23.7891,1066945.6024097,0
+RJF.US,D,20130109,000000,23.8289,24.1475,23.7713,24.0602,1227854.4982431,0
+RJF.US,D,20130110,000000,24.0542,24.2001,23.9916,24.0026,1189984.279169,0
+RJF.US,D,20130111,000000,23.9976,24.1882,23.937,24.1694,841237.20306604,0
+RJF.US,D,20130114,000000,24.1584,24.2706,23.9559,24.1694,545241.70935342,0
+RJF.US,D,20130115,000000,24.084,24.2746,23.9678,24.2537,658484.71410443,0
+RJF.US,D,20130116,000000,24.2299,24.2369,24.0086,24.1128,404851.85048462,0
+RJF.US,D,20130117,000000,24.2587,24.4831,24.2001,24.4047,719527.1115385,0
+RJF.US,D,20130118,000000,24.3867,24.5615,24.3371,24.5496,956478.62563345,0
+RJF.US,D,20130122,000000,24.495,24.6459,24.4771,24.5556,1041304.6125236,0
+RJF.US,D,20130123,000000,24.5784,24.6459,24.3014,24.3253,1622905.6403842,0
+RJF.US,D,20130124,000000,24.4106,25.4937,24.3253,25.3915,3142114.1457986,0
+RJF.US,D,20130125,000000,25.5175,25.7271,25.3368,25.7201,2153881.4265856,0
+RJF.US,D,20130128,000000,25.7638,25.9266,25.6993,25.872,3126804.6939885,0
+RJF.US,D,20130129,000000,25.8422,26.2801,25.8005,26.2562,2171842.005257,0
+RJF.US,D,20130130,000000,26.2503,26.2503,25.9772,26.1589,1088539.3933109,0
+RJF.US,D,20130131,000000,26.0973,26.2006,25.9018,25.9206,1355389.6150893,0
+RJF.US,D,20130201,000000,26.0914,26.3952,25.9594,26.3088,1039824.937235,0
+RJF.US,D,20130204,000000,26.0745,26.1787,25.9474,26.0239,1208835.2819078,0
+RJF.US,D,20130205,000000,26.1629,26.4994,26.1629,26.2383,1221504.6867942,0
+RJF.US,D,20130206,000000,26.0745,26.2801,26.0537,26.2801,1120142.3968337,0
+RJF.US,D,20130207,000000,26.2503,26.5302,26.0973,26.4041,1029288.923949,0
+RJF.US,D,20130208,000000,26.4875,26.6226,26.2503,26.3147,936096.57698691,0
+RJF.US,D,20130211,000000,26.3555,26.4398,26.1907,26.3217,786150.77566643,0
+RJF.US,D,20130212,000000,26.3604,26.4518,26.3029,26.3714,930554.59370777,0
+RJF.US,D,20130213,000000,26.4706,26.6106,26.3029,26.4706,872531.98287329,0
+RJF.US,D,20130214,000000,26.3773,26.546,26.2562,26.4816,834771.55590704,0
+RJF.US,D,20130215,000000,26.4994,26.4994,26.3029,26.3654,1374846.9925889,0
+RJF.US,D,20130219,000000,26.428,26.8896,26.3982,26.8499,1364501.3527744,0
+RJF.US,D,20130220,000000,26.8251,26.9233,26.3455,26.3604,943557.40398591,0
+RJF.US,D,20130221,000000,26.3505,26.3952,25.7886,25.9018,1322916.33284,0
+RJF.US,D,20130222,000000,26.0686,26.2443,25.9594,26.0914,905144.26797481,0
+RJF.US,D,20130225,000000,26.3029,26.3714,25.4937,25.4937,871618.39166388,0
+RJF.US,D,20130226,000000,25.6209,25.6813,25.0003,25.455,1676103.4420753,0
+RJF.US,D,20130227,000000,25.4084,25.7777,25.3964,25.6933,730504.30779004,0
+RJF.US,D,20130228,000000,25.7032,25.7677,25.4769,25.4818,757436.61402733,0
+RJF.US,D,20130301,000000,25.2495,25.3666,24.9825,25.1989,1490926.4613374,0
+RJF.US,D,20130304,000000,25.0956,25.3865,24.9665,25.3666,1128908.6419224,0
+RJF.US,D,20130305,000000,25.5175,26.1629,25.4868,25.9941,1335274.4922095,0
+RJF.US,D,20130306,000000,26.146,26.2859,25.9534,26.2503,938045.63871812,0
+RJF.US,D,20130307,000000,26.3604,26.7595,26.1907,26.7357,1629607.9952987,0
+RJF.US,D,20130308,000000,26.8995,27.1448,26.7953,27.109,1412654.7611063,0
+RJF.US,D,20130311,000000,27.1268,27.3592,26.9363,27.2718,1086381.8273014,0
+RJF.US,D,20130312,000000,27.2024,27.2212,27.0167,27.1268,839718.24436285,0
+RJF.US,D,20130313,000000,27.1964,27.4793,27.0643,27.4307,618689.6077082,0
+RJF.US,D,20130314,000000,27.521,27.6372,27.4357,27.6153,1059603.632922,0
+RJF.US,D,20130315,000000,27.6153,27.7782,27.4853,27.7732,1485392.5361947,0
+RJF.US,D,20130318,000000,27.3115,27.6481,27.2847,27.5151,947580.42856187,0
+RJF.US,D,20130319,000000,27.5518,27.7414,27.2668,27.5339,1291083.6724308,0
+RJF.US,D,20130320,000000,27.7544,28.0045,27.6153,27.9459,1144825.4757605,0
+RJF.US,D,20130321,000000,27.6729,27.6729,26.6166,26.7089,3749939.3711642,0
+RJF.US,D,20130322,000000,26.8767,26.8767,26.5232,26.699,1019687.6544803,0
+RJF.US,D,20130325,000000,26.8549,26.9412,26.2909,26.4766,849771.77673455,0
+RJF.US,D,20130326,000000,26.6742,26.7715,26.546,26.7149,730773.24809094,0
+RJF.US,D,20130327,000000,26.4379,26.693,26.3604,26.6216,526322.21245556,0
+RJF.US,D,20130328,000000,26.699,26.9184,26.563,26.8549,545787.64809156,0
+RJF.US,D,20130401,000000,26.8121,27.0177,26.4924,26.5918,866759.33544094,0
+RJF.US,D,20130402,000000,26.6871,26.8072,26.1947,26.2959,1225088.5429388,0
+RJF.US,D,20130403,000000,26.3138,26.3823,25.5553,25.6615,1608029.3134032,0
+RJF.US,D,20130404,000000,25.7767,25.9921,25.6189,25.9404,1273845.3042304,0
+RJF.US,D,20130405,000000,25.5136,25.736,25.2584,25.7052,1046132.4434681,0
+RJF.US,D,20130408,000000,25.6486,25.8928,25.5384,25.8084,954423.80086257,0
+RJF.US,D,20130409,000000,25.875,26.3892,25.875,26.1728,1304744.2280891,0
+RJF.US,D,20130410,000000,26.3505,27.0534,26.3505,27.0127,1261184.9647474,0
+RJF.US,D,20130411,000000,26.9581,27.2222,26.8013,26.8013,1033989.839246,0
+RJF.US,D,20130412,000000,26.7486,26.9065,26.5968,26.7953,899552.92861049,0
+RJF.US,D,20130415,000000,26.7357,26.8549,25.6247,25.6307,1794385.8038502,0
+RJF.US,D,20130416,000000,25.9802,26.3078,25.8283,26.2791,1005230.3505899,0
+RJF.US,D,20130417,000000,25.9404,25.9921,25.6913,25.8283,1450526.9947144,0
+RJF.US,D,20130418,000000,25.8283,25.9296,25.3627,25.3686,1332911.443723,0
+RJF.US,D,20130419,000000,25.4729,25.8035,25.3329,25.7052,1361793.8189586,0
+RJF.US,D,20130422,000000,25.8283,25.8283,25.5027,25.6615,1350156.8627928,0
+RJF.US,D,20130423,000000,25.8998,26.2303,25.7866,26.0398,1677122.7963243,0
+RJF.US,D,20130424,000000,26.1013,26.1777,25.9176,26.004,1389832.1044108,0
+RJF.US,D,20130425,000000,24.8971,24.8971,23.3652,23.8031,7276143.5791252,0
+RJF.US,D,20130426,000000,23.6621,23.8417,23.4178,23.4883,4942808.4631489,0
+RJF.US,D,20130429,000000,23.533,23.5558,23.2769,23.4436,3604287.5492547,0
+RJF.US,D,20130430,000000,23.4704,24.1614,23.4576,24.1276,3860599.743213,0
+RJF.US,D,20130501,000000,24.1276,24.1276,23.4436,23.4704,2327865.6559243,0
+RJF.US,D,20130502,000000,23.5916,24.2627,23.4476,24.2458,2404416.9440434,0
+RJF.US,D,20130503,000000,24.7392,24.8733,22.8956,24.7273,2005433.4313604,0
+RJF.US,D,20130506,000000,24.7273,24.8435,24.5009,24.5834,1377961.4622907,0
+RJF.US,D,20130507,000000,24.639,24.6459,24.5009,24.6459,1405890.9629021,0
+RJF.US,D,20130508,000000,24.639,25.0241,24.5655,25.0073,1292453.5556115,0
+RJF.US,D,20130509,000000,24.8851,25.0143,24.7332,24.8097,1528473.3476902,0
+RJF.US,D,20130510,000000,24.8335,24.9149,24.5962,24.903,1404828.2961701,0
+RJF.US,D,20130513,000000,24.8097,24.8157,24.5834,24.7332,2223032.3237283,0
+RJF.US,D,20130514,000000,24.9725,25.6545,24.8613,25.5603,2774647.0116726,0
+RJF.US,D,20130515,000000,25.5255,26.1192,25.3964,26.004,2314555.6291976,0
+RJF.US,D,20130516,000000,26.0626,26.9422,26.0626,26.6285,4601045.7767328,0
+RJF.US,D,20130517,000000,26.8072,26.8837,26.563,26.6096,2366911.3556395,0
+RJF.US,D,20130520,000000,26.4924,26.7288,26.4696,26.6344,1234290.9346578,0
+RJF.US,D,20130521,000000,26.2115,26.3823,26.0517,26.3138,2031831.886064,0
+RJF.US,D,20130522,000000,26.285,26.7595,25.729,25.7767,2062367.1865197,0
+RJF.US,D,20130523,000000,25.4451,25.5027,24.7571,24.9149,5260192.2652856,0
+RJF.US,D,20130524,000000,24.639,24.8494,24.2945,24.6112,3601721.0328252,0
+RJF.US,D,20130528,000000,24.9903,25.4788,24.908,25.3885,4143797.9091246,0
+RJF.US,D,20130529,000000,25.1711,25.5553,25.0143,25.4212,2704641.9520761,0
+RJF.US,D,20130530,000000,25.4788,26.0517,25.4034,25.9404,2742045.8065086,0
+RJF.US,D,20130531,000000,25.871,25.9941,25.6069,25.6139,7726368.7808987,0
+RJF.US,D,20130603,000000,25.7429,25.8283,24.8494,25.1085,2435422.6382089,0
+RJF.US,D,20130604,000000,25.0659,25.3816,24.5655,24.763,1537898.3454262,0
+RJF.US,D,20130605,000000,24.7174,24.8097,24.2111,24.3004,1247916.2359694,0
+RJF.US,D,20130606,000000,24.2945,24.8435,24.1674,24.8435,1130241.2562225,0
+RJF.US,D,20130607,000000,25.0599,25.2992,24.8613,25.1363,1584908.5056625,0
+RJF.US,D,20130610,000000,25.2178,25.2515,24.8335,24.9149,2076160.7014278,0
+RJF.US,D,20130611,000000,24.5426,24.903,24.3679,24.4871,1122110.5966388,0
+RJF.US,D,20130612,000000,24.6508,24.6796,24.069,24.1456,1566430.1917302,0
+RJF.US,D,20130613,000000,24.082,24.8335,24.069,24.7878,1080533.6348407,0
+RJF.US,D,20130614,000000,24.4642,24.8335,24.4642,24.7452,1674011.3484238,0
+RJF.US,D,20130617,000000,25.0013,25.2644,24.8971,25.1939,1691666.7251807,0
+RJF.US,D,20130618,000000,25.2644,25.5136,25.188,25.3448,1133340.6169185,0
+RJF.US,D,20130619,000000,25.2108,25.5791,25.1195,25.2386,1664736.4334775,0
+RJF.US,D,20130620,000000,24.8792,24.9447,24.5367,24.7522,1900887.170272,0
+RJF.US,D,20130621,000000,24.9616,25.0529,24.5893,24.8038,2329851.9865362,0
+RJF.US,D,20130624,000000,24.4315,24.6578,23.952,24.2895,1639346.2530854,0
+RJF.US,D,20130625,000000,24.6062,24.8851,24.3847,24.775,1132886.3394814,0
+RJF.US,D,20130626,000000,25.0291,25.0291,24.6926,24.775,780168.61668882,0
+RJF.US,D,20130627,000000,24.9457,25.313,24.8435,25.2584,559234.66313636,0
+RJF.US,D,20130628,000000,25.1423,25.308,24.8851,25.1205,1306699.3334226,0
+RJF.US,D,20130701,000000,25.2466,25.6585,25.2128,25.3776,1431409.0662089,0
+RJF.US,D,20130702,000000,25.3408,25.6813,24.9387,25.2654,1822428.1183706,0
+RJF.US,D,20130703,000000,25.0421,25.2654,24.8971,25.1721,441702.71530962,0
+RJF.US,D,20130705,000000,25.458,25.7787,25.3578,25.7638,592517.78808955,0
+RJF.US,D,20130708,000000,25.868,25.9792,25.5921,25.6585,1288414.4147628,0
+RJF.US,D,20130709,000000,25.8124,26.0497,25.5692,25.9961,1313820.7114276,0
+RJF.US,D,20130710,000000,25.9554,26.1659,25.7032,25.9434,1159849.870997,0
+RJF.US,D,20130711,000000,26.3257,26.3435,25.8124,25.9614,1205035.8706157,0
+RJF.US,D,20130712,000000,25.9098,26.0825,25.8253,26.0755,895184.41143826,0
+RJF.US,D,20130715,000000,26.2235,26.2999,25.9156,26.1311,1002621.5289445,0
+RJF.US,D,20130716,000000,26.1003,26.2045,25.7846,25.8432,980856.50264576,0
+RJF.US,D,20130717,000000,25.8968,25.9038,25.1542,25.2714,1852731.747406,0
+RJF.US,D,20130718,000000,25.3836,25.6993,25.329,25.6525,1314421.0425862,0
+RJF.US,D,20130719,000000,25.5414,25.5414,25.2188,25.3895,1311176.6354356,0
+RJF.US,D,20130722,000000,25.3518,25.7638,25.3408,25.7151,1337063.3984807,0
+RJF.US,D,20130723,000000,25.868,26.0318,25.6754,25.7896,1114661.8568443,0
+RJF.US,D,20130724,000000,26.008,26.1003,25.3994,25.6049,1600823.3249665,0
+RJF.US,D,20130725,000000,25.4649,25.6525,24.8971,25.5861,2374969.4919959,0
+RJF.US,D,20130726,000000,25.453,25.6525,25.4352,25.6457,1226199.5584888,0
+RJF.US,D,20130729,000000,25.873,26.0318,25.3348,25.5166,1008565.4117744,0
+RJF.US,D,20130730,000000,25.6049,25.7846,25.5225,25.5633,1003552.2436936,0
+RJF.US,D,20130731,000000,25.6337,25.9732,25.5166,25.7578,1168290.7688304,0
+RJF.US,D,20130801,000000,25.6993,26.6226,25.6873,26.3435,2470287.172422,0
+RJF.US,D,20130802,000000,26.1987,26.3197,26.0825,26.3069,1256647.2267117,0
+RJF.US,D,20130805,000000,26.2105,26.3942,26.0556,26.149,1328927.7025618,0
+RJF.US,D,20130806,000000,26.0934,26.1767,25.6873,25.8015,1573100.3140992,0
+RJF.US,D,20130807,000000,25.8015,25.8858,25.6169,25.7846,1378242.4897961,0
+RJF.US,D,20130808,000000,25.9614,26.1053,25.6695,25.7201,1170067.587897,0
+RJF.US,D,20130809,000000,25.7092,26.008,25.7092,25.7578,1289681.5567049,0
+RJF.US,D,20130812,000000,25.6585,25.7578,25.4123,25.5345,1643399.4956727,0
+RJF.US,D,20130813,000000,25.6397,25.8323,25.5861,25.7578,1321817.4044943,0
+RJF.US,D,20130814,000000,25.7747,25.8382,25.5116,25.5513,1175597.4839717,0
+RJF.US,D,20130815,000000,25.2952,25.3408,24.8673,24.9795,1402998.0919501,0
+RJF.US,D,20130816,000000,24.9457,25.1274,24.8038,24.9457,854388.08159974,0
+RJF.US,D,20130819,000000,24.8792,24.9457,24.6498,24.6498,951982.18554657,0
+RJF.US,D,20130820,000000,24.6746,25.0201,24.5824,24.9199,1015068.327814,0
+RJF.US,D,20130821,000000,24.8335,24.903,24.5536,24.5883,2219016.3500217,0
+RJF.US,D,20130822,000000,24.5357,24.7522,24.3213,24.493,1937923.3722333,0
+RJF.US,D,20130823,000000,24.5417,24.5417,24.2776,24.4305,3162012.7062637,0
+RJF.US,D,20130826,000000,24.4871,24.775,24.4305,24.5119,1137121.8974037,0
+RJF.US,D,20130827,000000,24.2438,24.4145,24.1773,24.2508,2595800.7043099,0
+RJF.US,D,20130828,000000,24.2607,24.4027,24.222,24.2776,1909629.2409517,0
+RJF.US,D,20130829,000000,24.2399,24.6796,24.2329,24.5357,876735.30825021,0
+RJF.US,D,20130830,000000,24.5764,24.5883,24.2776,24.4463,1399778.8664758,0
+RJF.US,D,20130903,000000,24.7332,24.9577,24.1584,24.3769,2057778.0778648,0
+RJF.US,D,20130904,000000,24.3391,24.7878,24.2965,24.6498,1899176.8308303,0
+RJF.US,D,20130905,000000,24.6498,24.8733,24.5764,24.7571,831970.34625615,0
+RJF.US,D,20130906,000000,24.8494,24.9577,24.4613,24.7948,848590.25249129,0
+RJF.US,D,20130909,000000,24.8792,25.1155,24.8216,25.0837,596514.62372235,0
+RJF.US,D,20130910,000000,25.321,25.4491,25.2267,25.4143,1107597.8930608,0
+RJF.US,D,20130911,000000,25.329,25.5633,25.2188,25.5116,826908.82935726,0
+RJF.US,D,20130912,000000,25.5057,25.5453,25.313,25.3954,903761.29032264,0
+RJF.US,D,20130913,000000,25.4014,25.461,25.2485,25.3736,658911.79533133,0
+RJF.US,D,20130916,000000,25.7459,25.7459,25.5225,25.5921,891945.04062298,0
+RJF.US,D,20130917,000000,25.5593,25.7717,25.4878,25.7677,896963.24503894,0
+RJF.US,D,20130918,000000,25.8293,26.142,25.7062,25.9594,1329271.180624,0
+RJF.US,D,20130919,000000,26.0815,26.0815,25.6913,25.7131,894568.97127404,0
+RJF.US,D,20130920,000000,25.7767,25.9882,25.2972,25.4014,2936782.7587663,0
+RJF.US,D,20130923,000000,25.1919,25.2426,24.903,24.9328,1429245.4565972,0
+RJF.US,D,20130924,000000,24.9626,25.0986,24.6002,24.7819,1383967.7956774,0
+RJF.US,D,20130925,000000,24.7819,25.0201,24.622,24.7948,1776620.6349854,0
+RJF.US,D,20130926,000000,24.6976,25.1115,24.6161,24.763,1775568.0409238,0
+RJF.US,D,20130927,000000,24.5943,24.7332,24.4801,24.6052,1255546.2838319,0
+RJF.US,D,20130930,000000,24.3263,24.4851,24.1058,24.4355,1709616.2239146,0
+RJF.US,D,20131001,000000,24.499,24.8385,24.4365,24.5704,2056993.416837,0
+RJF.US,D,20131002,000000,24.4185,24.4453,23.8834,23.8953,3458565.218652,0
+RJF.US,D,20131003,000000,23.8834,23.9658,23.5538,23.6958,3770319.4052767,0
+RJF.US,D,20131004,000000,23.7246,24.1535,23.7246,24.0642,1469752.7007939,0
+RJF.US,D,20131007,000000,23.8765,23.941,23.7475,23.7663,1268554.1304454,0
+RJF.US,D,20131008,000000,23.8031,23.8477,23.4616,23.4804,1329613.6514191,0
+RJF.US,D,20131009,000000,23.6253,24.0592,23.6015,23.8656,2223207.5881941,0
+RJF.US,D,20131010,000000,24.2865,24.5943,24.1624,24.5704,1280515.4265994,0
+RJF.US,D,20131011,000000,24.5704,24.775,24.3887,24.763,1152163.4161801,0
+RJF.US,D,20131014,000000,24.5704,24.91,24.5407,24.8673,553441.87036312,0
+RJF.US,D,20131015,000000,24.8276,24.903,24.6161,24.6678,759911.4691558,0
+RJF.US,D,20131016,000000,24.8226,25.2604,24.8226,25.2028,934514.16045991,0
+RJF.US,D,20131017,000000,24.9805,25.5721,24.8733,25.5543,845066.83236943,0
+RJF.US,D,20131018,000000,25.7429,25.7548,25.4491,25.7548,713981.09919118,0
+RJF.US,D,20131021,000000,25.7062,25.7677,25.4669,25.6545,621014.38004703,0
+RJF.US,D,20131022,000000,25.7062,25.7926,25.5185,25.6725,980771.89221401,0
+RJF.US,D,20131023,000000,25.4947,25.6237,25.2028,25.4828,1592047.0072073,0
+RJF.US,D,20131024,000000,26.3426,26.5054,25.9534,26.2283,3020333.545578,0
+RJF.US,D,20131025,000000,26.3694,26.8857,26.1172,26.8857,2251031.3257658,0
+RJF.US,D,20131028,000000,26.8797,27.2282,26.8281,27.2212,2362793.6479613,0
+RJF.US,D,20131029,000000,27.2282,27.5419,27.1308,27.5299,2321921.7730944,0
+RJF.US,D,20131030,000000,27.5249,27.6769,26.8569,26.9273,1503397.4346161,0
+RJF.US,D,20131031,000000,26.9541,26.9859,26.7258,26.7665,1328287.0807215,0
+RJF.US,D,20131101,000000,26.7665,26.8747,26.5392,26.7665,1128712.2248488,0
+RJF.US,D,20131104,000000,26.7973,26.8281,26.5104,26.5748,1168248.4636146,0
+RJF.US,D,20131105,000000,26.5104,26.7099,26.3535,26.6871,1277974.091846,0
+RJF.US,D,20131106,000000,26.7913,26.8747,26.5918,26.8747,698404.7216142,0
+RJF.US,D,20131107,000000,26.9442,26.974,26.2771,26.3118,1025034.2279528,0
+RJF.US,D,20131108,000000,26.3694,27.1378,26.3118,27.1248,1142556.1031091,0
+RJF.US,D,20131111,000000,27.1726,27.4267,26.9035,27.0912,600463.11053699,0
+RJF.US,D,20131112,000000,27.0375,27.0504,26.7973,26.9333,671583.21475182,0
+RJF.US,D,20131113,000000,26.7605,27.4485,26.6036,27.4425,1023536.4218576,0
+RJF.US,D,20131114,000000,27.5111,27.5111,27.1488,27.3909,655144.61658469,0
+RJF.US,D,20131115,000000,27.4763,27.5557,27.2619,27.5111,605115.67701579,0
+RJF.US,D,20131118,000000,27.4645,27.6014,27.3611,27.4147,643453.26799856,0
+RJF.US,D,20131119,000000,27.3731,27.6014,27.1308,27.2082,783525.83774832,0
+RJF.US,D,20131120,000000,27.2282,27.6769,27.1844,27.5617,856745.08648399,0
+RJF.US,D,20131121,000000,27.7226,28.2646,27.4425,28.2646,1727940.4259891,0
+RJF.US,D,20131122,000000,28.2646,28.3331,28.0184,28.2974,925830.51126882,0
+RJF.US,D,20131125,000000,28.3212,28.6329,28.21,28.5217,1396453.8779617,0
+RJF.US,D,20131126,000000,28.4691,28.5575,28.21,28.2477,972294.73276705,0
+RJF.US,D,20131127,000000,28.339,28.3818,28.0115,28.2289,742790.95119951,0
+RJF.US,D,20131129,000000,28.2706,28.487,28.2001,28.2527,539490.21452901,0
+RJF.US,D,20131202,000000,28.2825,28.6637,28.1107,28.3986,1018018.6129876,0
+RJF.US,D,20131203,000000,28.3043,28.481,28.0749,28.1812,1115579.4771219,0
+RJF.US,D,20131204,000000,28.0115,28.4374,27.9419,28.3212,1117974.7581538,0
+RJF.US,D,20131205,000000,28.5058,28.7303,28.2408,28.481,1385752.6728803,0
+RJF.US,D,20131206,000000,28.7303,28.902,28.4374,28.6329,1427656.9964678,0
+RJF.US,D,20131209,000000,28.6577,28.8851,28.5515,28.7421,858864.37634574,0
+RJF.US,D,20131210,000000,28.6508,29.0082,28.5386,28.8156,1289607.0189436,0
+RJF.US,D,20131211,000000,28.8553,28.8682,28.4155,28.481,1336051.0951009,0
+RJF.US,D,20131212,000000,28.5098,28.8215,28.4374,28.7303,1555398.6030582,0
+RJF.US,D,20131213,000000,28.8265,28.9972,28.6151,28.6379,821248.99583391,0
+RJF.US,D,20131216,000000,28.7303,29.0082,28.494,28.7799,944672.44860424,0
+RJF.US,D,20131217,000000,28.762,28.8215,28.5336,28.7103,1258420.01671,0
+RJF.US,D,20131218,000000,28.7729,29.5482,28.6697,29.5482,825137.04662589,0
+RJF.US,D,20131219,000000,29.5066,29.7528,29.4261,29.6764,1132351.4806807,0
+RJF.US,D,20131220,000000,29.8133,30.1986,29.6168,30.1797,2071586.7017784,0
+RJF.US,D,20131223,000000,30.3544,30.4289,30.2284,30.3048,1137929.7255735,0
+RJF.US,D,20131224,000000,30.2592,30.4408,30.2392,30.3802,307402.7929922,0
+RJF.US,D,20131226,000000,30.4924,30.7664,30.2224,30.4676,862505.6467118,0
+RJF.US,D,20131227,000000,30.5222,30.6215,30.3971,30.4348,552717.64535809,0
+RJF.US,D,20131230,000000,30.4924,30.5451,30.2582,30.3673,474678.62381423,0
+RJF.US,D,20131231,000000,30.3921,30.7674,30.3921,30.6989,765168.39586132,0
+RJF.US,D,20140102,000000,30.7793,30.7853,30.14,30.3216,792659.73530834,0
+RJF.US,D,20140103,000000,30.3604,30.7227,30.3326,30.6741,930274.57346938,0
+RJF.US,D,20140106,000000,30.822,31.0255,30.6562,30.6562,2153816.9614948,0
+RJF.US,D,20140107,000000,30.7307,31.1109,30.7307,30.822,1439947.6689455,0
+RJF.US,D,20140108,000000,30.822,31.2141,30.7168,31.1973,1514432.0450892,0
+RJF.US,D,20140109,000000,31.6143,31.6619,31.3204,31.4088,1481892.2832148,0
+RJF.US,D,20140110,000000,31.3204,31.4991,31.2141,31.3859,1162610.7899662,0
+RJF.US,D,20140113,000000,31.4147,31.4494,30.8458,30.9272,898828.70360546,0
+RJF.US,D,20140114,000000,30.97,31.38,30.8558,31.3383,1116118.3649907,0
+RJF.US,D,20140115,000000,31.6093,31.9915,31.5517,31.9856,1105551.1264263,0
+RJF.US,D,20140116,000000,31.9319,32.0044,31.6093,31.8337,782549.79598215,0
+RJF.US,D,20140117,000000,31.8337,31.9786,31.6977,31.7919,500649.99729101,0
+RJF.US,D,20140121,000000,31.925,32.1305,31.65,31.9558,1064356.9261052,0
+RJF.US,D,20140122,000000,32.0462,32.0462,31.6679,31.6917,2472542.4433348,0
+RJF.US,D,20140123,000000,31.8158,33.1203,31.0752,31.3154,2587346.7120049,0
+RJF.US,D,20140124,000000,31.1685,31.1685,30.7674,30.9154,2286357.1882853,0
+RJF.US,D,20140127,000000,31.1447,31.3621,30.1678,30.3673,1899242.3031883,0
+RJF.US,D,20140128,000000,30.3604,30.7853,30.3604,30.7744,887664.15568362,0
+RJF.US,D,20140129,000000,30.4626,30.5917,30.0983,30.1986,1020387.7050763,0
+RJF.US,D,20140130,000000,30.3921,30.7307,30.3474,30.4348,1794037.2894528,0
+RJF.US,D,20140131,000000,30.1986,30.1986,29.7329,29.9434,2010329.756464,0
+RJF.US,D,20140203,000000,29.9663,29.997,28.3102,28.4374,3983526.6133305,0
+RJF.US,D,20140204,000000,28.6389,28.9616,28.4562,28.8335,3707764.0927417,0
+RJF.US,D,20140205,000000,28.8454,28.8801,28.3808,28.4036,1336715.8913504,0
+RJF.US,D,20140206,000000,28.5277,28.7501,28.3976,28.7053,1554923.1730132,0
+RJF.US,D,20140207,000000,28.8682,29.1104,28.5793,29.031,1598579.1339911,0
+RJF.US,D,20140210,000000,29.0976,29.2921,29.037,29.1164,1664581.3143526,0
+RJF.US,D,20140211,000000,29.1234,29.4917,28.8215,29.3855,1493039.7075969,0
+RJF.US,D,20140212,000000,29.4421,29.7558,29.3617,29.6624,989801.03400139,0
+RJF.US,D,20140213,000000,29.4629,30.2174,29.4103,30.1986,1723943.5903564,0
+RJF.US,D,20140214,000000,30.1678,30.1856,29.8967,30.1042,1204141.4174802,0
+RJF.US,D,20140218,000000,30.0923,30.7376,29.997,30.7277,1472548.8741095,0
+RJF.US,D,20140219,000000,30.5917,30.9044,30.3544,30.3971,1155619.34941,0
+RJF.US,D,20140220,000000,30.3376,30.7277,29.7101,30.6503,1958816.1052714,0
+RJF.US,D,20140221,000000,30.6215,30.7853,30.4626,30.7496,1191780.2363094,0
+RJF.US,D,20140224,000000,30.7277,31.3919,30.5509,31.238,1379195.3644203,0
+RJF.US,D,20140225,000000,31.2082,31.2985,30.6989,30.7902,1035863.3559489,0
+RJF.US,D,20140226,000000,30.9104,30.9759,30.5679,30.6989,942071.6850952,0
+RJF.US,D,20140227,000000,30.6741,30.964,30.6324,30.9154,1225901.4074437,0
+RJF.US,D,20140228,000000,30.9461,31.2985,30.8628,31.0434,999261.28608385,0
+RJF.US,D,20140303,000000,30.681,30.7376,30.4041,30.6215,1098024.8270694,0
+RJF.US,D,20140304,000000,31.238,31.5874,31.1219,31.5576,1237859.6817967,0
+RJF.US,D,20140305,000000,31.5259,31.6262,31.2867,31.4386,813450.73437498,0
+RJF.US,D,20140306,000000,31.5815,31.6619,31.4147,31.4494,985349.92093151,0
+RJF.US,D,20140307,000000,31.6202,31.8277,31.515,31.7165,987378.55675924,0
+RJF.US,D,20140310,000000,31.5576,31.7801,31.4216,31.5576,769108.82453962,0
+RJF.US,D,20140311,000000,31.5874,31.6857,31.1219,31.1625,957096.08033177,0
+RJF.US,D,20140312,000000,30.9272,31.238,30.681,31.2033,981549.50237241,0
+RJF.US,D,20140313,000000,31.3561,31.4445,30.6691,30.7793,750257.82180079,0
+RJF.US,D,20140314,000000,30.6691,30.964,30.4517,30.4865,784902.77179823,0
+RJF.US,D,20140317,000000,30.7555,31.238,30.7049,31.0811,702009.73036666,0
+RJF.US,D,20140318,000000,31.1219,31.1863,30.9272,30.9759,721502.36221287,0
+RJF.US,D,20140319,000000,30.964,31.099,30.6393,30.9392,805976.81290438,0
+RJF.US,D,20140320,000000,31.1049,32.059,31.0255,31.9617,1558795.1075324,0
+RJF.US,D,20140321,000000,32.1246,32.204,31.6619,31.7681,2076085.1563995,0
+RJF.US,D,20140324,000000,31.8505,32.0928,31.4614,31.7919,979586.33890257,0
+RJF.US,D,20140325,000000,31.9498,32.065,31.4684,31.8763,1221996.2331119,0
+RJF.US,D,20140326,000000,31.9856,32.2506,31.4684,31.4684,1229697.7969347,0
+RJF.US,D,20140327,000000,31.4684,31.5517,31.1387,31.4028,2326996.3844649,0
+RJF.US,D,20140328,000000,31.4276,32.1632,31.4276,32.1524,1932207.1317554,0
+RJF.US,D,20140331,000000,32.4492,33.0221,32.3469,32.9982,2406688.3312289,0
+RJF.US,D,20140401,000000,33.2067,33.2256,32.4015,32.7907,2453281.4829088,0
+RJF.US,D,20140402,000000,32.7708,33.1263,32.6974,33.0597,1101935.0377364,0
+RJF.US,D,20140403,000000,33.1501,33.1561,32.7312,32.8314,1546861.0075886,0
+RJF.US,D,20140404,000000,33.0399,33.0449,31.4554,31.5815,1526194.9096354,0
+RJF.US,D,20140407,000000,31.4554,31.5944,30.3832,30.7019,1756223.4773332,0
+RJF.US,D,20140408,000000,30.7078,30.8786,30.3415,30.5957,1041787.0934379,0
+RJF.US,D,20140409,000000,30.7257,30.9322,30.4944,30.8081,1335674.3772262,0
+RJF.US,D,20140410,000000,30.8676,30.8676,29.7329,29.7329,1367510.0594365,0
+RJF.US,D,20140411,000000,29.447,29.6088,29.035,29.1154,1260508.0812935,0
+RJF.US,D,20140414,000000,29.452,29.588,28.7779,29.1084,1062349.4428854,0
+RJF.US,D,20140415,000000,29.1978,29.4291,28.7541,29.2505,1047756.1579439,0
+RJF.US,D,20140416,000000,29.5384,29.722,29.3319,29.6982,836899.91117219,0
+RJF.US,D,20140417,000000,29.728,30.0179,29.593,29.6208,1173782.3887573,0
+RJF.US,D,20140421,000000,29.6326,29.7578,29.4689,29.6386,1237587.7196947,0
+RJF.US,D,20140422,000000,29.6982,30.3177,29.6048,30.1747,955626.47771376,0
+RJF.US,D,20140423,000000,30.1469,30.3455,29.5522,29.8054,1624597.849019,0
+RJF.US,D,20140424,000000,29.6208,29.9573,29.1909,29.5701,2422122.6841526,0
+RJF.US,D,20140425,000000,29.447,29.447,28.9268,29.3477,1603311.2745665,0
+RJF.US,D,20140428,000000,29.4103,29.5155,28.5416,28.9556,1080818.6914143,0
+RJF.US,D,20140429,000000,29.2266,29.3359,29.029,29.1025,1045276.2664802,0
+RJF.US,D,20140430,000000,29.0092,29.3547,28.7779,29.3199,1147335.5852355,0
+RJF.US,D,20140501,000000,29.3547,29.452,28.9397,29.2147,1256759.0333536,0
+RJF.US,D,20140502,000000,29.2445,29.5582,29.2445,29.3417,933929.94557407,0
+RJF.US,D,20140505,000000,29.1025,29.3805,28.8374,29.3547,777530.58429913,0
+RJF.US,D,20140506,000000,29.1909,29.2445,28.7908,28.8027,770044.57562401,0
+RJF.US,D,20140507,000000,28.9139,29.2911,28.5605,29.2911,760590.36714383,0
+RJF.US,D,20140508,000000,29.1859,29.6268,29.0032,29.035,796160.9955552,0
+RJF.US,D,20140509,000000,28.9854,29.2087,28.7908,29.0846,765984.28216741,0
+RJF.US,D,20140512,000000,29.2961,30.2065,29.1571,30.1062,1706700.1858207,0
+RJF.US,D,20140513,000000,30.0059,30.3018,29.6564,29.6624,1093218.1487328,0
+RJF.US,D,20140514,000000,29.5701,29.6754,29.2147,29.2693,692449.7588468,0
+RJF.US,D,20140515,000000,29.0906,29.1154,28.3232,28.491,1032838.5330141,0
+RJF.US,D,20140516,000000,28.5029,28.6557,28.3063,28.625,660460.97204585,0
+RJF.US,D,20140519,000000,28.491,29.0182,28.491,28.9456,398005.45638278,0
+RJF.US,D,20140520,000000,28.8781,28.9456,28.2726,28.3996,700554.22948728,0
+RJF.US,D,20140521,000000,28.0939,28.7401,28.0184,28.5545,878739.76966887,0
+RJF.US,D,20140522,000000,28.479,28.76,28.206,28.6419,1093519.3215791,0
+RJF.US,D,20140523,000000,28.6309,28.8543,28.5813,28.6905,714536.10333273,0
+RJF.US,D,20140527,000000,28.8493,29.1522,28.7025,28.9665,869507.15993849,0
+RJF.US,D,20140528,000000,28.9139,29.024,28.6557,28.6677,861743.14555907,0
+RJF.US,D,20140529,000000,28.8146,28.8493,28.3778,28.4662,1462259.6412494,0
+RJF.US,D,20140530,000000,28.4354,28.6905,28.3778,28.5545,1052435.9206329,0
+RJF.US,D,20140602,000000,28.6677,28.8543,28.2428,28.8493,910750.7163448,0
+RJF.US,D,20140603,000000,28.7908,28.8613,28.5873,28.7967,806851.12069906,0
+RJF.US,D,20140604,000000,28.6965,29.029,28.6419,29.0092,623308.93437453,0
+RJF.US,D,20140605,000000,29.0846,29.3617,28.8077,29.2087,406814.00668741,0
+RJF.US,D,20140606,000000,29.2325,29.5264,29.2207,29.4162,885674.80327063,0
+RJF.US,D,20140609,000000,29.4103,29.8759,29.4103,29.7865,734061.97499141,0
+RJF.US,D,20140610,000000,29.7042,29.716,29.2803,29.5522,848357.573804,0
+RJF.US,D,20140611,000000,29.3617,29.3617,28.9139,29.0032,837461.96618305,0
+RJF.US,D,20140612,000000,28.891,29.1283,28.7471,28.8434,722559.99260965,0
+RJF.US,D,20140613,000000,28.9606,29.0489,28.7848,28.891,437130.73019439,0
+RJF.US,D,20140616,000000,28.8027,28.9079,28.619,28.7083,555276.10365126,0
+RJF.US,D,20140617,000000,28.7243,29.8819,28.6309,29.7389,1470728.7425601,0
+RJF.US,D,20140618,000000,29.6754,29.9335,29.4232,29.9156,1008039.6183771,0
+RJF.US,D,20140619,000000,29.9741,30.0536,29.3359,29.5046,641616.01290929,0
+RJF.US,D,20140620,000000,29.5453,29.8491,29.4976,29.7935,1343988.359412,0
+RJF.US,D,20140623,000000,29.8243,30.0307,29.5582,29.9861,905195.63859409,0
+RJF.US,D,20140624,000000,29.8491,30.1816,29.588,29.6048,1262733.1341948,0
+RJF.US,D,20140625,000000,29.4748,29.9523,29.4103,29.859,748878.8732168,0
+RJF.US,D,20140626,000000,29.722,29.859,29.3269,29.7935,776729.80699872,0
+RJF.US,D,20140627,000000,29.6088,30.0725,29.6088,29.8759,864950.28382893,0
+RJF.US,D,20140630,000000,29.9215,30.1708,29.8947,30.0248,1188287.0341989,0
+RJF.US,D,20140701,000000,30.1181,30.415,30.0605,30.2016,1689127.4049614,0
+RJF.US,D,20140702,000000,30.1003,30.4031,29.9871,30.0367,553022.84727259,0
+RJF.US,D,20140703,000000,30.278,30.6334,29.9801,30.6215,429777.68076915,0
+RJF.US,D,20140707,000000,30.4617,30.4914,30.2144,30.3078,552979.53478967,0
+RJF.US,D,20140708,000000,30.1588,30.1826,29.6744,29.8054,838492.40036963,0
+RJF.US,D,20140709,000000,29.7806,29.9215,29.4966,29.592,770637.85591325,0
+RJF.US,D,20140710,000000,28.9824,29.4411,28.9476,29.1839,671214.55501351,0
+RJF.US,D,20140711,000000,29.027,29.3071,28.9586,29.3011,493855.9810755,0
+RJF.US,D,20140714,000000,29.6446,29.6982,29.3666,29.4153,400942.64708471,0
+RJF.US,D,20140715,000000,29.5264,29.7448,29.2425,29.3964,461004.97368442,0
+RJF.US,D,20140716,000000,29.5384,29.7578,29.022,29.3071,1422115.0131887,0
+RJF.US,D,20140717,000000,29.1005,29.3735,29.0648,29.2951,1318311.1079123,0
+RJF.US,D,20140718,000000,29.3666,29.728,29.3597,29.6258,561056.80921996,0
+RJF.US,D,20140721,000000,29.4023,29.592,29.3359,29.4738,632187.99337227,0
+RJF.US,D,20140722,000000,29.6982,29.8819,29.592,29.7329,706131.46711298,0
+RJF.US,D,20140723,000000,29.6862,29.8431,29.5582,29.7329,670494.35907665,0
+RJF.US,D,20140724,000000,31.6857,31.6917,30.1003,30.4567,2985377.3500638,0
+RJF.US,D,20140725,000000,30.1956,30.2978,29.7627,29.9871,1618019.387951,0
+RJF.US,D,20140728,000000,29.8888,30.0834,29.6326,29.9871,1279821.4196057,0
+RJF.US,D,20140729,000000,29.9751,30.1181,29.7518,29.7518,1029446.057608,0
+RJF.US,D,20140730,000000,29.9931,30.6572,29.9156,30.5977,1188574.1053066,0
+RJF.US,D,20140731,000000,30.7505,30.7505,30.0486,30.1529,1570187.2978063,0
+RJF.US,D,20140801,000000,29.9573,30.2362,29.3904,29.8123,1301075.7615129,0
+RJF.US,D,20140804,000000,29.8699,30.0069,29.6038,29.9623,583609.51834752,0
+RJF.US,D,20140805,000000,29.7329,29.9215,29.5264,29.728,884883.09137361,0
+RJF.US,D,20140806,000000,29.5692,30.0546,29.5692,29.8888,469080.2335806,0
+RJF.US,D,20140807,000000,30.0248,30.1003,29.5026,29.598,724707.48594864,0
+RJF.US,D,20140808,000000,29.6684,30.262,29.5205,30.2314,1345885.0432569,0
+RJF.US,D,20140811,000000,30.4398,30.7744,30.2204,30.5222,1715423.1184265,0
+RJF.US,D,20140812,000000,30.5509,30.7178,30.4398,30.5857,1185263.2185312,0
+RJF.US,D,20140813,000000,30.6751,30.9232,30.6453,30.7803,673688.40287493,0
+RJF.US,D,20140814,000000,30.8418,30.9004,30.6641,30.8418,509790.94572034,0
+RJF.US,D,20140815,000000,31.0712,31.0712,30.4567,30.7744,981059.97058876,0
+RJF.US,D,20140818,000000,31.0653,31.2251,30.8716,31.1307,701339.89778203,0
+RJF.US,D,20140819,000000,31.2063,31.3373,31.0901,31.0901,863810.05753449,0
+RJF.US,D,20140820,000000,31.1029,31.4981,31.0126,31.3849,798430.36820659,0
+RJF.US,D,20140821,000000,31.509,32.0252,31.4554,31.9697,1278451.5364252,0
+RJF.US,D,20140822,000000,31.8992,32.2556,31.7751,32.0134,843028.12387125,0
+RJF.US,D,20140825,000000,32.1066,32.5683,32.0312,32.3737,960829.01199889,0
+RJF.US,D,20140826,000000,32.4691,32.6756,32.4501,32.4789,953237.24028408,0
+RJF.US,D,20140827,000000,32.5087,32.5445,32.0312,32.1286,818255.3981775,0
+RJF.US,D,20140828,000000,32.0252,32.337,31.7523,32.1652,623427.79188578,0
+RJF.US,D,20140829,000000,32.2328,32.3926,31.9528,32.337,640299.51488206,0
+RJF.US,D,20140902,000000,32.5147,33.0379,32.3975,32.5207,1388517.6209177,0
+RJF.US,D,20140903,000000,32.6398,32.8473,32.2486,32.3797,767679.5126034,0
+RJF.US,D,20140904,000000,32.5087,32.7132,32.3201,32.4789,1168988.8048923,0
+RJF.US,D,20140905,000000,32.3429,32.5445,32.1286,32.5445,647814.73430148,0
+RJF.US,D,20140908,000000,32.3797,32.7252,32.3677,32.5802,885602.28004342,0
+RJF.US,D,20140909,000000,32.5207,32.6527,32.2258,32.2427,860612.99193508,0
+RJF.US,D,20140910,000000,32.3677,32.5514,32.2089,32.3311,790971.55574167,0
+RJF.US,D,20140911,000000,32.2556,32.4213,32.1126,32.2675,1530333.7699215,0
+RJF.US,D,20140912,000000,32.3201,32.4849,32.1593,32.2616,1778415.5848588,0
+RJF.US,D,20140915,000000,32.1544,32.3151,32.0193,32.2616,1467793.5663922,0
+RJF.US,D,20140916,000000,32.2377,32.7878,32.1226,32.5028,1611903.2624565,0
+RJF.US,D,20140917,000000,32.4969,32.8701,32.2903,32.7014,1297882.7249817,0
+RJF.US,D,20140918,000000,32.9049,33.5045,32.7639,33.1838,1299025.9730772,0
+RJF.US,D,20140919,000000,33.291,33.445,32.8989,32.9665,1485953.5839385,0
+RJF.US,D,20140922,000000,32.8036,32.9416,32.5326,32.7352,940101.47075605,0
+RJF.US,D,20140923,000000,32.5584,32.758,32.1652,32.202,1020683.8415874,0
+RJF.US,D,20140924,000000,32.202,32.3429,31.8297,32.062,2719233.2224835,0
+RJF.US,D,20140925,000000,32.3926,32.4571,31.928,32.1226,1541500.3323775,0
+RJF.US,D,20140926,000000,32.2844,32.5683,32.2486,32.4789,1272760.4776234,0
+RJF.US,D,20140929,000000,31.9935,32.2665,31.9329,32.1712,618752.05826496,0
+RJF.US,D,20140930,000000,32.2953,32.2953,31.7145,31.8039,1134812.2340706,0
+RJF.US,D,20141001,000000,31.6242,31.6728,30.8954,31.0077,1698166.6194191,0
+RJF.US,D,20141002,000000,30.968,31.3512,30.7585,31.2876,887144.40588863,0
+RJF.US,D,20141003,000000,31.5855,31.8039,31.4296,31.6897,1039694.9997863,0
+RJF.US,D,20141006,000000,31.926,31.9935,31.2985,31.4416,660308.87472212,0
+RJF.US,D,20141007,000000,31.1863,31.3214,30.8002,30.8002,889876.11411346,0
+RJF.US,D,20141008,000000,30.9193,31.1973,30.4973,31.1387,1571350.6912428,0
+RJF.US,D,20141009,000000,30.9739,31.1625,30.2492,30.3653,2043546.4017922,0
+RJF.US,D,20141010,000000,30.2968,30.7287,30.0169,30.2352,2184356.2910186,0
+RJF.US,D,20141013,000000,29.7846,30.4855,29.7428,29.7498,1015117.6838993,0
+RJF.US,D,20141014,000000,29.8034,30.1757,29.6188,29.714,1480177.9147049,0
+RJF.US,D,20141015,000000,29.1522,29.7369,28.5267,29.4252,2707493.5250793,0
+RJF.US,D,20141016,000000,28.7829,29.726,28.7053,29.595,2142028.9152723,0
+RJF.US,D,20141017,000000,30.0993,30.5509,29.8292,30.4398,1711663.9978162,0
+RJF.US,D,20141020,000000,30.2552,30.5291,30.0169,30.4567,1350289.8220427,0
+RJF.US,D,20141021,000000,30.6701,31.4514,30.4914,31.4296,1218021.5573542,0
+RJF.US,D,20141022,000000,31.4356,31.4584,30.8656,30.8886,938764.82738793,0
+RJF.US,D,20141023,000000,31.3154,31.507,31.0672,31.382,889487.30903426,0
+RJF.US,D,20141024,000000,31.3214,31.6242,31.2519,31.5795,826572.40216438,0
+RJF.US,D,20141027,000000,31.3571,31.5239,31.1933,31.501,815260.79325404,0
+RJF.US,D,20141028,000000,31.6192,32.1464,31.6033,32.1344,920455.73431907,0
+RJF.US,D,20141029,000000,32.0888,32.5326,31.9746,32.5266,1547666.8212243,0
+RJF.US,D,20141030,000000,32.6468,33.1273,32.0054,32.747,2117495.9191352,0
+RJF.US,D,20141031,000000,33.2514,33.5015,33.1342,33.3168,1423680.306176,0
+RJF.US,D,20141103,000000,33.43,33.6921,33.0657,33.1511,1307481.9799162,0
+RJF.US,D,20141104,000000,33.0339,33.43,33.0339,33.3,948551.43399282,0
+RJF.US,D,20141105,000000,33.5423,33.6733,33.2762,33.6077,673449.68058537,0
+RJF.US,D,20141106,000000,33.6862,33.7914,33.5174,33.7547,596067.39715457,0
+RJF.US,D,20141107,000000,33.6862,33.8093,33.4192,33.5015,720016.64332215,0
+RJF.US,D,20141110,000000,33.5174,33.8927,33.5174,33.8391,406710.25818182,0
+RJF.US,D,20141111,000000,33.7914,34.1767,33.7458,34.127,667102.89093764,0
+RJF.US,D,20141112,000000,33.8927,34.121,33.7398,33.8629,897291.61409546,0
+RJF.US,D,20141113,000000,33.8927,34.0228,33.5244,33.7031,838510.53117643,0
+RJF.US,D,20141114,000000,33.6793,33.9036,33.4479,33.5363,814379.43459005,0
+RJF.US,D,20141117,000000,33.4827,33.6485,33.306,33.3646,794645.05865315,0
+RJF.US,D,20141118,000000,33.3168,33.6375,33.3168,33.3744,670291.8984007,0
+RJF.US,D,20141119,000000,33.3874,33.3874,32.8423,33.2394,605861.05462876,0
+RJF.US,D,20141120,000000,32.8711,32.9813,32.4909,32.9367,1405796.2798,0
+RJF.US,D,20141121,000000,33.312,33.5015,33.2394,33.3308,940444.94881825,0
+RJF.US,D,20141124,000000,33.3934,33.6137,33.1203,33.4886,837758.10269415,0
+RJF.US,D,20141125,000000,33.4062,33.6316,33.2394,33.5174,1018127.3978283,0
+RJF.US,D,20141126,000000,33.5601,33.5949,33.3874,33.5075,467157.36079255,0
+RJF.US,D,20141128,000000,33.4956,33.8272,33.3814,33.4192,450648.25393231,0
+RJF.US,D,20141201,000000,33.2017,33.3993,32.7352,33.0449,779993.35222307,0
+RJF.US,D,20141202,000000,33.0161,33.4648,33.0161,33.3646,662534.93489059,0
+RJF.US,D,20141203,000000,33.3476,33.6555,33.2822,33.5949,1049207.629755,0
+RJF.US,D,20141204,000000,33.5661,33.7656,33.3368,33.6425,710543.29676812,0
+RJF.US,D,20141205,000000,33.9224,34.3504,33.8093,34.0466,1023035.8101365,0
+RJF.US,D,20141208,000000,34.0108,34.4516,33.7785,34.2293,887294.48867827,0
+RJF.US,D,20141209,000000,33.6862,34.3037,33.5363,34.1538,885438.09551516,0
+RJF.US,D,20141210,000000,34.0108,34.1995,33.3814,33.3874,714813.10176998,0
+RJF.US,D,20141211,000000,33.6316,33.8808,33.3744,33.442,724867.64140872,0
+RJF.US,D,20141212,000000,33.0399,33.306,32.5326,32.5385,736191.3375236,0
+RJF.US,D,20141215,000000,32.8939,32.9982,32.1344,32.5266,1525925.9693345,0
+RJF.US,D,20141216,000000,32.2139,32.6825,31.9806,32.0183,1229968.7517696,0
+RJF.US,D,20141217,000000,32.2377,33.0717,31.9994,33.0449,1436424.2488236,0
+RJF.US,D,20141218,000000,33.1918,33.6971,33.1203,33.6257,1358823.3884442,0
+RJF.US,D,20141219,000000,33.6555,33.8331,33.3308,33.6733,2457947.1438591,0
+RJF.US,D,20141222,000000,33.6613,33.8391,33.5949,33.8272,541963.05512339,0
+RJF.US,D,20141223,000000,33.977,34.2859,33.6375,34.2789,516261.62921456,0
+RJF.US,D,20141224,000000,34.3444,34.5062,34.0704,34.2659,339821.68282117,0
+RJF.US,D,20141226,000000,34.3216,34.3911,34.121,34.1657,360261.14568925,0
+RJF.US,D,20141229,000000,34.1329,34.533,34.0704,34.2421,487751.94278549,0
+RJF.US,D,20141230,000000,34.0644,34.403,34.0108,34.2789,596544.84173368,0
+RJF.US,D,20141231,000000,34.4139,34.5768,34.0873,34.1141,768980.90162496,0
+RJF.US,D,20150102,000000,34.3454,34.5588,33.5403,34.0268,626814.22368957,0
+RJF.US,D,20150105,000000,33.7835,33.7835,32.9207,33.0687,1212891.5462962,0
+RJF.US,D,20150106,000000,33.0519,33.0577,31.9866,32.201,767380.35429116,0
+RJF.US,D,20150107,000000,32.3797,32.4969,32.1632,32.4859,860931.28832115,0
+RJF.US,D,20150108,000000,32.8949,33.1541,32.6974,33.1352,800547.64353424,0
+RJF.US,D,20150109,000000,33.1541,33.1541,32.4035,32.5266,528442.50958434,0
+RJF.US,D,20150112,000000,32.6478,32.6716,31.8089,32.0878,701466.81342964,0
+RJF.US,D,20150113,000000,32.4701,32.7937,31.5775,31.925,1103193.114275,0
+RJF.US,D,20150114,000000,31.2787,31.646,30.8906,31.4674,1095675.8803215,0
+RJF.US,D,20150115,000000,31.504,31.6639,30.9262,30.9322,1050313.60897,0
+RJF.US,D,20150116,000000,30.7714,31.367,30.3465,31.3492,800609.08682395,0
+RJF.US,D,20150120,000000,31.2966,31.4742,30.5739,31.0821,1052663.5629849,0
+RJF.US,D,20150121,000000,30.97,31.367,30.6641,31.1536,1554855.6861211,0
+RJF.US,D,20150122,000000,31.4674,32.5922,30.813,32.3975,1838400.3518961,0
+RJF.US,D,20150123,000000,32.3975,32.4155,31.2896,31.3244,1587708.7080464,0
+RJF.US,D,20150126,000000,31.3075,32.1404,31.1655,32.1056,1090402.8373433,0
+RJF.US,D,20150127,000000,31.5646,32.1266,31.3363,31.8962,1038905.3024234,0
+RJF.US,D,20150128,000000,32.1334,32.1573,31.1239,31.1347,1021593.4037287,0
+RJF.US,D,20150129,000000,31.3919,31.8197,31.2479,31.7255,999446.62322005,0
+RJF.US,D,20150130,000000,31.2896,31.7066,31.1129,31.3313,1229889.1776731,0
+RJF.US,D,20150202,000000,31.6162,31.7651,30.9382,31.7125,979174.36668135,0
+RJF.US,D,20150203,000000,31.9449,32.5385,31.9449,32.5266,946182.34190403,0
+RJF.US,D,20150204,000000,32.3926,32.7361,32.3311,32.4919,888958.49383587,0
+RJF.US,D,20150205,000000,32.7212,33.0359,32.5584,32.8791,489431.05694877,0
+RJF.US,D,20150206,000000,33.1779,33.9086,33.1054,33.5452,1189783.8330271,0
+RJF.US,D,20150209,000000,33.3446,33.446,32.9635,33.0459,706810.365101,0
+RJF.US,D,20150210,000000,33.446,33.5155,33.1829,33.4678,485478.54106594,0
+RJF.US,D,20150211,000000,33.3774,33.7904,33.303,33.6187,419978.98695972,0
+RJF.US,D,20150212,000000,33.7904,34.1826,33.5641,34.1826,988172.28319035,0
+RJF.US,D,20150213,000000,34.1369,34.3275,33.8312,33.9702,1026519.9468436,0
+RJF.US,D,20150217,000000,34.0108,34.3395,33.6117,33.9334,901135.34513748,0
+RJF.US,D,20150218,000000,33.8966,33.9205,33.2484,33.4867,735868.00480229,0
+RJF.US,D,20150219,000000,33.3338,33.6297,33.2355,33.4221,921450.91415909,0
+RJF.US,D,20150220,000000,33.2484,33.7081,32.9505,33.7011,811520.81071761,0
+RJF.US,D,20150223,000000,33.5829,33.6415,33.2732,33.6415,1297718.5404533,0
+RJF.US,D,20150224,000000,33.7646,34.5003,33.7388,34.3454,1255421.3827185,0
+RJF.US,D,20150225,000000,34.2362,34.3921,34.0466,34.1071,1051968.5487243,0
+RJF.US,D,20150226,000000,34.0396,34.2421,33.7438,34.0108,1189459.4930388,0
+RJF.US,D,20150227,000000,34.0526,34.3395,33.9632,34.0168,1155272.8495467,0
+RJF.US,D,20150302,000000,34.0575,34.7028,33.9146,34.6284,1185031.5471109,0
+RJF.US,D,20150303,000000,34.541,34.678,34.2789,34.5003,673971.44491446,0
+RJF.US,D,20150304,000000,34.3861,34.534,34.1767,34.4338,775913.92069263,0
+RJF.US,D,20150305,000000,34.4516,34.5886,34.2789,34.5648,618550.60485605,0
+RJF.US,D,20150306,000000,34.6661,35.4147,34.6056,34.9977,1418984.4272142,0
+RJF.US,D,20150309,000000,35.0106,35.2558,34.8815,34.9788,791363.382622,0
+RJF.US,D,20150310,000000,34.5162,34.7723,34.3275,34.4695,794218.9846933,0
+RJF.US,D,20150311,000000,34.4636,35.1009,34.3683,34.9847,1061765.2279996,0
+RJF.US,D,20150312,000000,35.2856,35.5884,34.9977,35.5169,836373.11050789,0
+RJF.US,D,20150313,000000,35.3561,35.3968,34.6899,34.9629,1384052.4061091,0
+RJF.US,D,20150316,000000,35.225,35.4147,35.0414,35.219,1246670.2466354,0
+RJF.US,D,20150317,000000,34.9788,35.095,34.7892,35.0354,1636472.5202073,0
+RJF.US,D,20150318,000000,34.9847,35.1774,34.534,34.6601,1462313.0264028,0
+RJF.US,D,20150319,000000,34.4874,34.5886,33.999,34.1885,1457608.0820377,0
+RJF.US,D,20150320,000000,34.3147,34.7723,34.2293,34.672,1828269.259962,0
+RJF.US,D,20150323,000000,34.672,34.7564,34.3732,34.3732,880045.18775862,0
+RJF.US,D,20150324,000000,34.3801,34.4636,34.0754,34.1885,877018.35028973,0
+RJF.US,D,20150325,000000,34.3454,34.3633,33.5701,33.6415,995594.83404167,0
+RJF.US,D,20150326,000000,33.4807,33.8371,33.2414,33.7487,817231.00759318,0
+RJF.US,D,20150327,000000,33.7775,33.9146,33.5055,33.8917,691271.25640467,0
+RJF.US,D,20150330,000000,34.1717,34.5668,33.8798,34.3107,962642.09267909,0
+RJF.US,D,20150331,000000,34.1548,34.1895,33.714,33.9146,1003800.0313866,0
+RJF.US,D,20150401,000000,33.8738,33.8966,33.4857,33.7259,939871.81386989,0
+RJF.US,D,20150402,000000,33.7587,34.0823,33.6048,34.0466,588967.1717575,0
+RJF.US,D,20150406,000000,33.6833,34.1369,33.4211,34.0526,625297.27952047,0
+RJF.US,D,20150407,000000,34.0277,34.2611,33.8252,33.8312,770798.01137334,0
+RJF.US,D,20150408,000000,33.9026,34.2739,33.85,34.0644,714030.45527637,0
+RJF.US,D,20150409,000000,34.0108,34.2015,33.8679,33.8966,1287234.9050537,0
+RJF.US,D,20150410,000000,33.9026,34.0585,32.8463,33.3824,2448455.6664984,0
+RJF.US,D,20150413,000000,33.3486,33.6355,33.3486,33.3953,1018226.1099987,0
+RJF.US,D,20150414,000000,33.3248,33.9522,33.0607,33.7964,2381654.7233706,0
+RJF.US,D,20150415,000000,33.8679,34.405,33.7199,33.993,1195472.8772948,0
+RJF.US,D,20150416,000000,34.1429,34.5022,33.8371,34.2491,1183817.7903222,0
+RJF.US,D,20150417,000000,33.9572,34.0823,33.6048,33.6951,732780.73131074,0
+RJF.US,D,20150420,000000,33.8858,34.0644,33.7825,33.8024,417104.24681457,0
+RJF.US,D,20150421,000000,33.8966,34.121,33.6763,33.9146,954856.92569173,0
+RJF.US,D,20150422,000000,34.0168,34.1548,33.6177,34.0466,1667593.0428158,0
+RJF.US,D,20150423,000000,34.0108,34.5082,33.6525,34.3821,1606189.0365128,0
+RJF.US,D,20150424,000000,34.405,34.536,34.0823,34.0823,848324.33399152,0
+RJF.US,D,20150427,000000,34.1081,34.4477,33.9334,33.993,914260.03472802,0
+RJF.US,D,20150428,000000,33.9086,34.2799,33.714,34.1777,1011189.3424254,0
+RJF.US,D,20150429,000000,34,34.4288,34,34.2869,1033286.7668489,0
+RJF.US,D,20150430,000000,34.2679,34.398,33.7001,33.7636,1444631.4607026,0
+RJF.US,D,20150501,000000,33.9702,34.2015,33.843,33.9146,932670.86176838,0
+RJF.US,D,20150504,000000,33.9632,34.5132,33.8917,34.4159,651917.33297395,0
+RJF.US,D,20150505,000000,34.4288,34.7247,34.2015,34.2918,798575.414661,0
+RJF.US,D,20150506,000000,34.3345,34.4774,33.993,34.3157,978729.15464766,0
+RJF.US,D,20150507,000000,34.1717,34.7118,34.1548,34.536,1204358.9871619,0
+RJF.US,D,20150508,000000,34.7693,34.7743,34.5132,34.6204,644215.76915129,0
+RJF.US,D,20150511,000000,34.536,35.1406,34.5232,34.8219,861021.94235517,0
+RJF.US,D,20150512,000000,34.6264,34.6988,34.2491,34.3643,1011240.7130448,0
+RJF.US,D,20150513,000000,34.4477,34.5798,34.2611,34.4894,699129.95388628,0
+RJF.US,D,20150514,000000,34.6134,34.8527,34.398,34.8408,767766.13756923,0
+RJF.US,D,20150515,000000,34.8527,34.9321,34.3464,34.6016,870692.71324993,0
+RJF.US,D,20150518,000000,34.4715,35.1872,34.4715,35.1516,898166.92915718,0
+RJF.US,D,20150519,000000,35.3154,35.3154,34.9262,34.9441,1049197.5570846,0
+RJF.US,D,20150520,000000,35.0275,35.1406,34.5846,35.093,696117.21815602,0
+RJF.US,D,20150521,000000,34.8845,35.1168,34.7058,35.0453,608886.8848306,0
+RJF.US,D,20150522,000000,35.0275,35.2608,34.9262,34.9709,735129.67805864,0
+RJF.US,D,20150526,000000,34.8219,34.8219,34.4774,34.7177,1077129.0722302,0
+RJF.US,D,20150527,000000,34.7921,35.0513,34.5668,34.9599,705992.46426083,0
+RJF.US,D,20150528,000000,34.8408,35.087,34.7118,35.087,586944.57953204,0
+RJF.US,D,20150529,000000,35.0017,35.081,34.5232,34.7177,962304.65821915,0
+RJF.US,D,20150601,000000,34.8657,34.955,34.3881,34.6919,1018909.0370549,0
+RJF.US,D,20150602,000000,34.6859,34.8715,34.3931,34.7793,536721.23742353,0
+RJF.US,D,20150603,000000,35.0453,35.5517,34.8587,35.4633,821341.66440201,0
+RJF.US,D,20150604,000000,35.234,35.3203,35.0453,35.2538,861685.73133753,0
+RJF.US,D,20150605,000000,35.5586,35.8634,35.1992,35.5874,1029270.7931422,0
+RJF.US,D,20150608,000000,35.7194,35.8386,35.3898,35.4573,1097073.9669793,0
+RJF.US,D,20150609,000000,35.5715,35.7482,35.2478,35.4255,1009093.2197058,0
+RJF.US,D,20150610,000000,35.6122,36.1017,35.5586,36.0599,1026154.3089064,0
+RJF.US,D,20150611,000000,36.0827,36.2267,35.9527,36.1077,790654.26662262,0
+RJF.US,D,20150612,000000,35.9934,36.2019,35.8564,36.0599,743995.6425848,0
+RJF.US,D,20150615,000000,35.6817,35.9299,35.4067,35.8763,792379.71506995,0
+RJF.US,D,20150616,000000,35.767,36.0699,35.7075,36.0103,732275.08325437,0
+RJF.US,D,20150617,000000,36.0232,36.1393,35.6767,35.6886,906556.45637127,0
+RJF.US,D,20150618,000000,35.7482,36.0649,35.6063,35.9934,989428.3451949,0
+RJF.US,D,20150619,000000,36.0232,36.0649,35.779,35.9239,2194320.1766233,0
+RJF.US,D,20150622,000000,36.2873,36.4848,36.0769,36.46,1256623.0523026,0
+RJF.US,D,20150623,000000,36.6109,36.7103,36.4164,36.6109,1305417.0824749,0
+RJF.US,D,20150624,000000,36.4482,36.6805,36.1325,36.2397,936358.46641849,0
+RJF.US,D,20150625,000000,36.2873,36.6278,36.2208,36.2982,791370.4334913,0
+RJF.US,D,20150626,000000,36.5385,36.6219,36.2982,36.4848,1029270.7931422,0
+RJF.US,D,20150629,000000,36.0401,36.2327,35.4841,35.5487,1513983.8112543,0
+RJF.US,D,20150630,000000,35.9448,36.1503,35.5377,35.6926,1549724.6677962,0
+RJF.US,D,20150701,000000,36.1731,36.3101,35.8485,35.9507,1082822.1455659,0
+RJF.US,D,20150702,000000,35.9448,36.0093,35.4781,35.782,935437.82433977,0
+RJF.US,D,20150706,000000,35.2687,35.646,35.1834,35.4543,1226711.2501475,0
+RJF.US,D,20150707,000000,35.4226,35.6221,34.3821,35.1118,1530678.2552507,0
+RJF.US,D,20150708,000000,34.7187,34.812,34.1002,34.1657,1456399.3615842,0
+RJF.US,D,20150709,000000,34.7187,34.8428,34.4834,34.536,964145.9423766,0
+RJF.US,D,20150710,000000,34.9788,35.1714,34.7247,35.1356,1254922.7855314,0
+RJF.US,D,20150713,000000,35.4405,35.7105,35.3749,35.7046,897877.8435154,0
+RJF.US,D,20150714,000000,35.6221,35.9448,35.4226,35.8376,928358.75155064,0
+RJF.US,D,20150715,000000,35.9448,36.1195,35.6986,35.9974,1054834.223466,0
+RJF.US,D,20150716,000000,36.2813,36.7231,36.2009,36.6497,1100855.2474646,0
+RJF.US,D,20150717,000000,36.5683,36.7171,36.1125,36.4848,1503468.9505762,0
+RJF.US,D,20150720,000000,36.5494,36.606,36.2813,36.4908,667187.50136938,0
+RJF.US,D,20150721,000000,36.5196,36.6933,36.0153,36.1315,987847.943202,0
+RJF.US,D,20150722,000000,36.0331,36.4362,35.7522,36.3816,737967.14932315,0
+RJF.US,D,20150723,000000,36.7301,37.0338,35.635,35.8306,1419008.6016233,0
+RJF.US,D,20150724,000000,35.8554,35.8872,35.2439,35.3332,1155773.4612678,0
+RJF.US,D,20150727,000000,35.1,35.2022,34.543,34.7306,908391.69692646,0
+RJF.US,D,20150728,000000,34.8974,35.0761,34.6363,35.0284,1522502.2686501,0
+RJF.US,D,20150729,000000,35.0473,35.5675,34.95,35.5021,621117.12128558,0
+RJF.US,D,20150730,000000,35.4167,35.777,35.3114,35.7592,794717.58188036,0
+RJF.US,D,20150731,000000,35.6926,35.6926,35.2975,35.3471,964645.5468307,0
+RJF.US,D,20150803,000000,35.4167,35.4543,35.1069,35.3223,828168.92043,0
+RJF.US,D,20150804,000000,35.3581,35.777,35.3114,35.6628,676875.3958039,0
+RJF.US,D,20150805,000000,35.8436,36.1007,35.5189,35.5973,753486.11267859,0
+RJF.US,D,20150806,000000,35.6748,35.771,35.0473,35.2568,669045.90906658,0
+RJF.US,D,20150807,000000,35.1238,35.4781,34.7803,35.1178,625291.23591821,0
+RJF.US,D,20150810,000000,35.3402,35.7948,35.2072,35.6281,586228.41266336,0
+RJF.US,D,20150811,000000,35.231,35.2568,34.6264,34.7703,1042590.8925394,0
+RJF.US,D,20150812,000000,34.4417,34.7058,33.6623,34.4536,1223375.181696,0
+RJF.US,D,20150813,000000,34.4358,34.8855,34.3216,34.668,752483.88196926,0
+RJF.US,D,20150814,000000,34.5678,35.083,34.4715,35.0473,701408.39194106,0
+RJF.US,D,20150817,000000,34.8229,35.1178,34.6363,35.1178,995692.53894499,0
+RJF.US,D,20150818,000000,35.0414,35.219,34.9213,35.0344,751988.30658333,0
+RJF.US,D,20150819,000000,34.7703,34.9163,34.3881,34.4596,942444.37390169,0
+RJF.US,D,20150820,000000,33.8898,33.9324,33.1719,33.2236,1839319.9867077,0
+RJF.US,D,20150821,000000,32.8592,32.9753,31.8297,31.8475,1982536.2369036,0
+RJF.US,D,20150824,000000,30.2552,31.1824,29.72,29.9473,4731837.3879341,0
+RJF.US,D,20150825,000000,31.1527,31.1893,29.9891,30.0139,2542728.8109993,0
+RJF.US,D,20150826,000000,30.7376,31.3254,30.1806,31.2291,1885888.9639786,0
+RJF.US,D,20150827,000000,31.648,32.3033,31.517,32.1632,2326395.0460393,0
+RJF.US,D,20150828,000000,31.93,32.0988,31.648,32.0213,1792910.1576299,0
+RJF.US,D,20150831,000000,31.8416,32.0928,31.5288,31.7463,1248414.8331565,0
+RJF.US,D,20150901,000000,30.962,31.1824,30.4745,30.5817,2533381.3728259,0
+RJF.US,D,20150902,000000,31.1169,31.1527,30.4577,31.099,1345891.0868591,0
+RJF.US,D,20150903,000000,31.1169,31.4942,30.8578,30.968,1399314.5163683,0
+RJF.US,D,20150904,000000,30.6433,30.836,30.4348,30.5589,1492618.6699723,0
+RJF.US,D,20150908,000000,31.1109,31.523,31.0255,31.4454,1095507.666725,0
+RJF.US,D,20150909,000000,31.8475,32.0213,30.9242,30.9948,986012.70264683,0
+RJF.US,D,20150910,000000,30.836,31.6073,30.836,31.3492,1114207.5794072,0
+RJF.US,D,20150911,000000,31.1467,31.3492,30.83,31.0613,1317852.8014069,0
+RJF.US,D,20150914,000000,31.0861,31.2291,30.8478,31.0553,754654.54245027,0
+RJF.US,D,20150915,000000,31.1655,31.5358,30.8944,31.4694,771012.55925383,0
+RJF.US,D,20150916,000000,31.5616,31.7751,31.3075,31.6907,1141915.4812688,0
+RJF.US,D,20150917,000000,31.6967,31.8416,30.7922,30.8826,1653762.2590271,0
+RJF.US,D,20150918,000000,30.4577,30.4875,29.8114,29.9057,2234257.3076728,0
+RJF.US,D,20150921,000000,30.2065,30.417,29.9166,30.141,2181841.1452084,0
+RJF.US,D,20150922,000000,29.7796,29.9285,29.5602,29.8233,1227047.6773404,0
+RJF.US,D,20150923,000000,29.8114,30.0139,29.59,29.6843,744809.51435681,0
+RJF.US,D,20150924,000000,29.3537,29.5344,29.2227,29.447,1458709.0249173,0
+RJF.US,D,20150925,000000,29.8699,30.141,29.6346,29.7558,1050775.9445434,0
+RJF.US,D,20150928,000000,29.452,29.5404,28.9238,29.0906,2301562.89159,0
+RJF.US,D,20150929,000000,29.2842,29.7111,29.0072,29.4361,1844140.766783,0
+RJF.US,D,20150930,000000,29.7955,30.0307,29.3914,29.8451,1664199.5601427,0
+RJF.US,D,20151001,000000,29.7637,30.0059,29.4698,29.9731,1948415.0657694,0
+RJF.US,D,20151002,000000,28.9486,29.6248,28.6349,29.6188,1602330.1964651,0
+RJF.US,D,20151005,000000,29.9673,30.6195,27.5766,30.5361,1438088.2539813,0
+RJF.US,D,20151006,000000,30.3653,30.4676,29.8967,30.264,1234470.2281917,0
+RJF.US,D,20151007,000000,30.4973,30.8538,30.3177,30.5817,1164790.5158506,0
+RJF.US,D,20151008,000000,30.409,31.0563,30.3782,30.7684,1839319.9867077,0
+RJF.US,D,20151009,000000,30.7217,31.1307,30.5361,30.7684,1450669.0193677,0
+RJF.US,D,20151012,000000,30.8886,30.9312,30.6612,30.8826,864330.81459653,0
+RJF.US,D,20151013,000000,30.5361,30.9968,30.5361,30.6671,1135685.5345982,0
+RJF.US,D,20151014,000000,30.5817,30.7029,30.1191,30.2104,1054033.4461656,0
+RJF.US,D,20151015,000000,30.4209,31.3045,30.3058,31.2429,2419886.5513137,0
+RJF.US,D,20151016,000000,31.4118,31.5636,31.0563,31.3948,1059021.4325702,0
+RJF.US,D,20151019,000000,31.1189,31.4972,30.9858,31.2013,1379260.8367782,0
+RJF.US,D,20151020,000000,31.1427,31.4792,31.1248,31.3462,846582.76927149,0
+RJF.US,D,20151021,000000,31.3522,31.4842,30.7158,30.7992,1306315.5646786,0
+RJF.US,D,20151022,000000,30.6969,31.8217,30.5529,31.6639,1156310.3346025,0
+RJF.US,D,20151023,000000,31.9488,32.1514,31.4722,32.0928,1442517.2071762,0
+RJF.US,D,20151026,000000,32.2129,32.4293,31.9528,32.3747,1050708.4576515,0
+RJF.US,D,20151027,000000,32.1266,32.4651,31.9101,32.2477,1109246.7892128,0
+RJF.US,D,20151028,000000,32.3439,33.7101,32.207,33.6971,1643411.5828772,0
+RJF.US,D,20151029,000000,33.5214,33.9254,33.3188,33.4678,1020607.2892921,0
+RJF.US,D,20151030,000000,33.4747,33.6197,33.1263,33.1382,1072493.6292911,0
+RJF.US,D,20151102,000000,33.295,33.9751,33.1382,33.8292,960320.34214138,0
+RJF.US,D,20151103,000000,33.6613,34.0526,33.2772,33.9512,1048545.8553068,0
+RJF.US,D,20151104,000000,34.1012,34.3415,33.9186,34.0158,1041139.4207282,0
+RJF.US,D,20151105,000000,34.0218,34.3167,33.9066,34.1607,799421.51897843,0
+RJF.US,D,20151106,000000,35.0145,35.4593,34.8835,35.0632,1811545.6052212,0
+RJF.US,D,20151109,000000,35.1704,35.3034,34.5568,34.684,1459050.4884455,0
+RJF.US,D,20151110,000000,34.532,34.7564,34.2381,34.678,956247.96148025,0
+RJF.US,D,20151111,000000,34.8885,34.8885,34.532,34.6899,834675.86553782,0
+RJF.US,D,20151112,000000,34.3901,34.4914,34.0704,34.1489,1068336.6381982,0
+RJF.US,D,20151113,000000,33.999,34.2918,33.6971,33.7865,935465.02054997,0
+RJF.US,D,20151116,000000,33.7229,34.1201,33.4926,34.1201,657232.68116805,0
+RJF.US,D,20151117,000000,34.1836,34.3941,33.9324,34.0396,659390.24717749,0
+RJF.US,D,20151118,000000,34.2015,34.5152,34.0575,34.4546,1410257.4655403,0
+RJF.US,D,20151119,000000,34.6333,34.6333,33.8242,34.2501,1835327.1801432,0
+RJF.US,D,20151120,000000,34.4735,34.7723,34.3415,34.5986,1173773.3233539,0
+RJF.US,D,20151123,000000,34.5826,34.8885,34.4973,34.551,871594.2172548,0
+RJF.US,D,20151124,000000,34.2313,35.0513,34.0813,34.9252,1395453.6617865,0
+RJF.US,D,20151125,000000,34.9887,35.093,34.8329,35.0275,1370507.686161,0
+RJF.US,D,20151127,000000,35.0453,35.1872,34.8765,35.1278,414760.3364019,0
+RJF.US,D,20151130,000000,35.1764,35.3461,34.9311,35.3154,1681490.3062296,0
+RJF.US,D,20151201,000000,35.3739,35.6807,34.7624,35.4533,1120751.7933957,0
+RJF.US,D,20151202,000000,35.5308,35.5913,35.1456,35.2618,1395559.4248261,0
+RJF.US,D,20151203,000000,35.5556,35.6033,34.7276,34.9252,1624821.462303,0
+RJF.US,D,20151204,000000,35.1278,35.8942,34.9758,35.6698,1602170.041005,0
+RJF.US,D,20151207,000000,35.5615,35.9646,35.4087,35.5675,1587204.067257,0
+RJF.US,D,20151208,000000,35.23,35.7174,35.0582,35.4841,2066228.0411014,0
+RJF.US,D,20151209,000000,35.3879,35.6936,34.4308,34.5708,1877073.3628047,0
+RJF.US,D,20151210,000000,34.6899,35.1634,34.551,34.8447,1479272.3816319,0
+RJF.US,D,20151211,000000,34.3941,34.4735,33.8838,34.0396,1856112.1356075,0
+RJF.US,D,20151214,000000,34.1657,34.6522,33.4747,33.8659,1606913.2615178,0
+RJF.US,D,20151215,000000,34.406,34.9252,34.2381,34.9013,1354211.1126472,0
+RJF.US,D,20151216,000000,35.2558,35.5615,34.6333,35.4285,1313132.7480362,0
+RJF.US,D,20151217,000000,35.5973,35.6867,35.3094,35.4533,2137667.4489694,0
+RJF.US,D,20151218,000000,35.4593,35.6162,34.672,34.9371,3038867.2591978,0
+RJF.US,D,20151221,000000,35.1824,35.5377,35.1168,35.5377,2207850.7948328,0
+RJF.US,D,20151222,000000,35.6281,35.771,35.23,35.6281,2567942.7196586,0
+RJF.US,D,20151223,000000,35.2488,35.2618,34.5261,35.1764,3485393.7763838,0
+RJF.US,D,20151224,000000,35.1704,35.3392,34.9013,34.9947,981246.314992,0
+RJF.US,D,20151228,000000,34.8399,35.1872,34.6959,35.1406,1540396.3676966,0
+RJF.US,D,20151229,000000,35.3273,35.5913,35.1634,35.5615,1363078.0844404,0
+RJF.US,D,20151230,000000,35.4335,35.6638,34.7941,35.2608,1784500.4850749,0
+RJF.US,D,20151231,000000,35.0493,35.4464,34.8418,34.9739,1770279.88894,0
+RJF.US,D,20160104,000000,34.128,34.1965,33.5581,33.993,3683606.8072122,0
+RJF.US,D,20160105,000000,33.993,34.1677,33.6137,34.0654,2299274.3808647,0
+RJF.US,D,20160106,000000,33.4211,33.5273,32.611,32.738,2454622.1553451,0
+RJF.US,D,20160107,000000,31.9965,32.208,31.2896,31.3869,2796183.3883522,0
+RJF.US,D,20160108,000000,31.7602,31.7721,30.6383,30.6681,2817818.4772022,0
+RJF.US,D,20160111,000000,30.8736,31.1,30.4805,30.9342,2241371.6348085,0
+RJF.US,D,20160112,000000,30.9223,31.2896,30.2938,30.5887,2909512.0108021,0
+RJF.US,D,20160113,000000,30.7178,30.7515,28.9506,29.2743,3100422.3555575,0
+RJF.US,D,20160114,000000,29.4669,30.0824,28.8464,29.8004,2184512.4174105,0
+RJF.US,D,20160115,000000,28.7739,29.2385,28.3232,29.1055,3479622.1362185,0
+RJF.US,D,20160119,000000,29.6416,29.7677,28.9665,29.1958,2401428.3827223,0
+RJF.US,D,20160120,000000,28.6409,28.9506,27.6938,28.5198,3777008.6657196,0
+RJF.US,D,20160121,000000,26.8608,28.0025,26.6146,26.9641,5049945.4150758,0
+RJF.US,D,20160122,000000,27.3552,27.8268,27.236,27.4297,2600402.9074363,0
+RJF.US,D,20160125,000000,27.1506,27.2648,25.733,25.8224,3873832.2103773,0
+RJF.US,D,20160126,000000,25.872,26.1321,25.7747,26.0477,3439260.9457432,0
+RJF.US,D,20160127,000000,25.9434,27.0296,25.8025,26.2135,3150449.2805923,0
+RJF.US,D,20160128,000000,26.4558,26.553,25.6853,25.7747,2534573.9770066,0
+RJF.US,D,20160129,000000,25.9683,26.4627,25.6585,26.4299,3365970.1810474,0
+RJF.US,D,20160201,000000,26.2075,26.8667,26.017,26.7,2598351.1044666,0
+RJF.US,D,20160202,000000,25.9752,26.1897,25.0499,25.2812,4743463.2641624,0
+RJF.US,D,20160203,000000,25.3895,25.45,24.2895,25.1592,3717485.2269888,0
+RJF.US,D,20160204,000000,24.9903,26.2801,24.9903,26.1053,3860484.9147699,0
+RJF.US,D,20160205,000000,26.0815,26.7059,25.9504,26.1837,4123946.6902105,0
+RJF.US,D,20160208,000000,25.8283,25.9098,24.8345,25.306,3791025.7939116,0
+RJF.US,D,20160209,000000,25.0083,25.7578,24.7432,25.5811,2997342.675286,0
+RJF.US,D,20160210,000000,25.8968,26.4359,25.176,25.2495,2279898.5919956,0
+RJF.US,D,20160211,000000,24.4831,24.634,24.0364,24.3947,3219393.6879909,0
+RJF.US,D,20160212,000000,24.9427,25.1463,24.3312,24.7372,2845999.7945747,0
+RJF.US,D,20160216,000000,25.2197,25.6794,24.9665,25.4729,2266488.8458315,0
+RJF.US,D,20160217,000000,25.5989,26.2781,25.5096,26.1321,2880159.2418567,0
+RJF.US,D,20160218,000000,26.2463,26.3317,25.6625,26.0755,2680576.3278477,0
+RJF.US,D,20160219,000000,25.8839,27.0614,25.7459,26.4696,2541640.9625912,0
+RJF.US,D,20160222,000000,26.7,27.0008,26.4756,26.693,1773037.786108,0
+RJF.US,D,20160223,000000,26.6334,26.6444,26.1251,26.2075,1845183.2881741,0
+RJF.US,D,20160224,000000,25.8352,26.017,25.0261,25.8968,1715269.0065686,0
+RJF.US,D,20160225,000000,25.9276,26.6364,25.8878,26.6086,1694854.7253767,0
+RJF.US,D,20160226,000000,26.9353,27.4049,26.8559,27.1268,2071205.9548357,0
+RJF.US,D,20160229,000000,27.0614,27.1566,26.424,26.4498,1319950.9386608,0
+RJF.US,D,20160301,000000,26.7099,27.6213,26.5958,27.6153,1389429.197593,0
+RJF.US,D,20160302,000000,27.5309,27.8387,27.4297,27.8268,962627.99094046,0
+RJF.US,D,20160303,000000,27.7295,28.1266,27.5796,27.9469,1423155.5200457,0
+RJF.US,D,20160304,000000,28.1157,28.339,27.7344,27.9112,2397153.5413851,0
+RJF.US,D,20160307,000000,27.7066,28.0739,27.4347,28.0263,1294421.7554166,0
+RJF.US,D,20160308,000000,27.5557,27.7434,27.0832,27.3929,1486922.5748353,0
+RJF.US,D,20160309,000000,27.6153,27.7265,27.2301,27.4455,1024887.1669643,0
+RJF.US,D,20160310,000000,27.6153,27.8238,26.9462,27.4515,813399.3637557,0
+RJF.US,D,20160311,000000,27.7474,28.6657,27.7474,28.6289,1091146.2004222,0
+RJF.US,D,20160314,000000,28.4472,28.5386,28.215,28.5098,1131351.2645055,0
+RJF.US,D,20160315,000000,28.2805,28.3142,27.6332,27.9588,1332513.5732404,0
+RJF.US,D,20160316,000000,27.9241,28.5138,27.6332,27.9241,1193234.7299217,0
+RJF.US,D,20160317,000000,27.8158,28.6717,27.3621,28.479,1756884.2445144,0
+RJF.US,D,20160318,000000,28.5386,29.166,28.5198,28.9972,2304778.0879961,0
+RJF.US,D,20160321,000000,29.031,29.3835,28.895,29.1055,870370.38779567,0
+RJF.US,D,20160322,000000,28.8881,29.2087,28.5912,29.025,911916.12431535,0
+RJF.US,D,20160323,000000,28.9972,28.9972,28.4234,28.5793,1163870.8810389,0
+RJF.US,D,20160324,000000,28.357,28.3708,27.797,28.2964,978425.96726725,0
+RJF.US,D,20160328,000000,28.3192,28.4979,27.9241,28.3896,726671.65668552,0
+RJF.US,D,20160329,000000,28.2616,28.8275,27.8923,28.7987,1422180.4855466,0
+RJF.US,D,20160330,000000,28.9397,29.4887,28.7133,28.9328,1002988.1741487,0
+RJF.US,D,20160331,000000,28.8762,29.0152,28.6895,28.8464,1509746.2387979,0
+RJF.US,D,20160401,000000,28.5902,28.9566,28.1792,28.9566,1113449.1073227,0
+RJF.US,D,20160404,000000,28.9744,29.1134,28.5277,28.622,921907.20613028,0
+RJF.US,D,20160405,000000,28.2477,28.2805,27.6451,27.8824,1688360.8747404,0
+RJF.US,D,20160406,000000,28.0105,29.3914,28.0105,28.5793,2977240.6468778,0
+RJF.US,D,20160407,000000,28.3302,28.3302,26.7923,26.9501,1937959.6338468,0
+RJF.US,D,20160408,000000,27.2351,27.4227,26.8539,27.0405,1301113.0303935,0
+RJF.US,D,20160411,000000,27.253,27.8883,27.2301,27.3314,1122237.5122864,0
+RJF.US,D,20160412,000000,27.3443,28.1603,27.3423,28.0105,1133800.9379578,0
+RJF.US,D,20160413,000000,28.4096,29.4639,28.3878,29.3607,1644527.6347626,0
+RJF.US,D,20160414,000000,29.2763,29.6823,28.9804,29.3537,947573.37769256,0
+RJF.US,D,20160415,000000,29.3973,29.4421,28.7133,28.8583,1685264.5358455,0
+RJF.US,D,20160418,000000,28.7987,28.9,28.5078,28.8583,1606208.1745866,0
+RJF.US,D,20160419,000000,28.9675,29.3001,28.8037,29.2713,1610005.5713446,0
+RJF.US,D,20160420,000000,29.3309,29.9225,29.0886,29.6644,1799482.5750957,0
+RJF.US,D,20160421,000000,31.3303,33.0279,31.2648,32.2447,4841882.3198187,0
+RJF.US,D,20160422,000000,32.4025,33.1838,32.2576,32.6706,3023334.1941037,0
+RJF.US,D,20160425,000000,32.6269,32.8632,32.0978,32.4155,1388214.4335372,0
+RJF.US,D,20160426,000000,32.6576,32.8453,32.5048,32.7708,1723115.6168458,0
+RJF.US,D,20160427,000000,32.6706,32.8572,32.3489,32.6398,1977334.7098854,0
+RJF.US,D,20160428,000000,32.2814,32.6328,31.8397,32.0342,1221899.5354757,0
+RJF.US,D,20160429,000000,31.8932,31.9111,31.4147,31.6093,1937218.2853021,0
+RJF.US,D,20160502,000000,31.6262,32.065,31.367,31.9905,1674678.1592072,0
+RJF.US,D,20160503,000000,31.5298,31.5298,30.7257,31.1189,958695.62039853,0
+RJF.US,D,20160504,000000,30.9004,31.4028,30.4934,30.9242,1954263.25823,0
+RJF.US,D,20160505,000000,30.9799,31.1189,30.5133,30.9064,979826.06845917,0
+RJF.US,D,20160506,000000,30.5777,30.9242,30.3306,30.7724,1210865.9322697,0
+RJF.US,D,20160509,000000,30.7138,30.968,30.4408,30.5133,1141202.3362013,0
+RJF.US,D,20160510,000000,30.8042,31.7016,30.6761,31.6629,1363315.7994629,0
+RJF.US,D,20160511,000000,31.6202,31.6629,30.9799,31.0325,1317440.8291858,0
+RJF.US,D,20160512,000000,31.2707,31.518,30.6999,31.0761,1407192.3519236,0
+RJF.US,D,20160513,000000,31.0196,31.506,30.4289,30.5441,846701.62678275,0
+RJF.US,D,20160516,000000,30.6275,31.0503,30.5331,30.7604,811055.45334302,0
+RJF.US,D,20160517,000000,30.6275,31.1189,30.4527,30.7784,992495.47334557,0
+RJF.US,D,20160518,000000,30.7972,32.0878,30.7902,31.8704,1885591.8202005,0
+RJF.US,D,20160519,000000,31.6569,31.9171,30.8408,31.2449,1044516.7871286,0
+RJF.US,D,20160520,000000,31.3859,31.9607,31.3859,31.7423,1094483.2761407,0
+RJF.US,D,20160523,000000,31.7493,31.8505,31.5586,31.6987,1111758.9132219,0
+RJF.US,D,20160524,000000,31.9786,32.4581,31.8505,32.4511,1033841.7709905,0
+RJF.US,D,20160525,000000,32.7132,33.0747,32.5097,32.8979,762152.63832993,0
+RJF.US,D,20160526,000000,32.8979,33.0221,32.6021,33.0101,1098251.4621544,0
+RJF.US,D,20160527,000000,32.9743,33.5601,32.8215,33.5601,1613263.0729667,0
+RJF.US,D,20160531,000000,33.6395,34.0446,33.5959,33.9732,2419843.2388308,0
+RJF.US,D,20160601,000000,33.5293,34.1329,33.2394,34.0565,1159326.0921339,0
+RJF.US,D,20160602,000000,33.8878,34.2819,33.8818,34.2819,1187853.9093698,0
+RJF.US,D,20160603,000000,33.0747,33.6882,32.8274,33.5293,2998465.7780407,0
+RJF.US,D,20160606,000000,33.5859,34.3494,33.4648,34.0446,1584900.4475261,0
+RJF.US,D,20160607,000000,34.1717,34.1717,33.5164,33.5164,1414200.9160197,0
+RJF.US,D,20160608,000000,33.5005,33.6395,33.3666,33.434,986473.02368619,0
+RJF.US,D,20160609,000000,33.2266,33.2266,32.7132,32.8572,1476204.2462142,0
+RJF.US,D,20160610,000000,32.2516,32.2933,31.9171,32.0272,1408393.0142408,0
+RJF.US,D,20160613,000000,31.8397,32.2874,31.6152,31.6629,1397243.5753246,0
+RJF.US,D,20160614,000000,31.4564,31.6381,30.9302,31.1258,1290363.476494,0
+RJF.US,D,20160615,000000,31.3859,32.053,31.3065,31.506,1199883.6996829,0
+RJF.US,D,20160616,000000,31.1795,31.506,30.7902,31.4882,894971.87809186,0
+RJF.US,D,20160617,000000,31.5298,31.9607,31.4147,31.5298,1799135.0679653,0
+RJF.US,D,20160620,000000,32.2516,32.5048,31.8734,31.9051,762261.42317074,0
+RJF.US,D,20160621,000000,32.0272,32.1682,31.5894,31.7611,595086.31905317,0
+RJF.US,D,20160622,000000,31.8158,32.1354,31.8158,31.8932,805260.64603571,0
+RJF.US,D,20160623,000000,32.4879,32.7202,32.3132,32.7084,1071412.8317523,0
+RJF.US,D,20160624,000000,30.2879,30.7059,29.2713,29.6208,3273685.3816923,0
+RJF.US,D,20160627,000000,28.7243,28.9,28.1991,28.483,2463283.6446613,0
+RJF.US,D,20160628,000000,28.8275,29.0628,28.3242,28.6527,2054973.8464127,0
+RJF.US,D,20160629,000000,28.9526,29.5165,28.5495,29.4986,1545797.3335896,0
+RJF.US,D,20160630,000000,29.5542,30.0099,29.2177,29.997,2759492.6789873,0
+RJF.US,D,20160701,000000,29.6922,30.1112,29.3944,29.59,1172683.4604118,0
+RJF.US,D,20160705,000000,29.1412,29.1591,28.4324,28.6955,1416691.8874208,0
+RJF.US,D,20160706,000000,28.3351,29.1879,28.1713,29.1353,1979175.9940429,0
+RJF.US,D,20160707,000000,29.1651,29.7905,29.1651,29.7776,1916348.719406,0
+RJF.US,D,20160708,000000,30.3376,30.7446,30.3376,30.4477,1246771.9806068,0
+RJF.US,D,20160711,000000,30.832,30.9997,30.4715,30.5509,924202.76772481,0
+RJF.US,D,20160712,000000,31.0305,31.8347,30.9888,31.6699,1179052.4099345,0
+RJF.US,D,20160713,000000,31.4762,31.7125,31.1109,31.2827,1001503.462525,0
+RJF.US,D,20160714,000000,31.8714,32.0174,31.6748,31.7503,1168438.837086,0
+RJF.US,D,20160715,000000,32.1028,32.3271,31.7681,32.1315,1054080.7877166,0
+RJF.US,D,20160718,000000,32.1315,32.4015,31.9131,32.3648,877586.44890286,0
+RJF.US,D,20160719,000000,32.073,32.607,31.8714,32.1812,1365311.1954781,0
+RJF.US,D,20160720,000000,32.4135,32.5941,31.8962,32.5207,1741912.2271641,0
+RJF.US,D,20160721,000000,32.6626,33.2593,32.4185,32.6567,1656721.6096039,0
+RJF.US,D,20160722,000000,32.8076,32.8691,32.4969,32.7708,2041149.1062262,0
+RJF.US,D,20160725,000000,32.7907,32.9743,32.6756,32.8751,890216.57037452,0
+RJF.US,D,20160726,000000,32.753,33.161,32.6517,33.1362,827077.0429537,0
+RJF.US,D,20160727,000000,33.1362,33.4291,33.0041,33.295,1132299.1027944,0
+RJF.US,D,20160728,000000,33.2017,33.5085,32.9863,33.4112,708112.76138961,0
+RJF.US,D,20160729,000000,33.1968,33.5164,33.0577,33.4052,1221922.7026177,0
+RJF.US,D,20160801,000000,33.5135,33.5323,32.9743,33.0459,754236.52662678,0
+RJF.US,D,20160802,000000,33.0041,33.2772,32.3589,32.5524,957439.55839396,0
+RJF.US,D,20160803,000000,32.5882,33.2712,32.5882,33.1054,626648.02462722,0
+RJF.US,D,20160804,000000,33.0687,33.2216,32.8691,33.0687,643539.89296439,0
+RJF.US,D,20160805,000000,33.5085,33.9712,33.2891,33.8917,996440.9383591,0
+RJF.US,D,20160808,000000,34.0009,34.1587,33.8788,34.0058,686996.41506758,0
+RJF.US,D,20160809,000000,33.9404,34.1181,33.8421,33.9592,852189.21764148,0
+RJF.US,D,20160810,000000,33.9532,34.0496,33.7289,33.8669,937698.13158775,0
+RJF.US,D,20160811,000000,34.0684,34.2779,33.848,34.1767,708619.41671302,0
+RJF.US,D,20160812,000000,33.9156,34.1895,33.7229,34.1359,1224192.0752691,0
+RJF.US,D,20160815,000000,34.2193,34.8309,34.1955,34.6641,620264.97336588,0
+RJF.US,D,20160816,000000,34.4754,34.6641,34.402,34.5012,452883.37950417,0
+RJF.US,D,20160817,000000,34.542,34.7842,34.3176,34.3355,1455170.4957899,0
+RJF.US,D,20160818,000000,34.3425,34.4695,34.1469,34.2313,907489.18565453,0
+RJF.US,D,20160819,000000,34.0178,34.3047,33.9474,34.1637,931180.10654244,0
+RJF.US,D,20160822,000000,34.0922,34.1955,33.9474,34.0992,515883.90407284,0
+RJF.US,D,20160823,000000,34.3117,34.4884,34.2561,34.2739,792937.74101263,0
+RJF.US,D,20160824,000000,34.2918,34.4199,34.1528,34.1955,683819.49480906,0
+RJF.US,D,20160825,000000,34.0734,34.4794,34.0734,34.4328,773876.2194615,0
+RJF.US,D,20160826,000000,34.6204,34.9451,34.4824,34.7842,1143414.2946311,0
+RJF.US,D,20160829,000000,34.8587,35.218,34.8091,34.8955,722401.85168365,0
+RJF.US,D,20160830,000000,34.8895,35.4107,34.8895,35.4047,762231.2051594,0
+RJF.US,D,20160831,000000,35.4484,35.5943,34.9451,35.3928,1164679.7164757,0
+RJF.US,D,20160901,000000,35.4683,35.5556,34.6582,35.084,848087.62623605,0
+RJF.US,D,20160902,000000,35.2419,35.4683,34.9023,35.3471,711689.56666482,0
+RJF.US,D,20160906,000000,35.3928,35.4801,34.7207,35.0165,643002.01236259,0
+RJF.US,D,20160907,000000,34.9153,35.3283,34.7842,35.2975,769591.30545396,0
+RJF.US,D,20160908,000000,35.2786,35.5645,35.1952,35.3034,805335.18379701,0
+RJF.US,D,20160909,000000,35.091,35.4235,34.9271,34.9271,838882.21271587,0
+RJF.US,D,20160912,000000,34.6324,35.4871,34.4576,35.37,841658.24069066,0
+RJF.US,D,20160913,000000,34.9331,35.097,34.3722,34.5798,1191174.8688157,0
+RJF.US,D,20160914,000000,34.6512,34.7018,34.2381,34.3494,1486776.5211138,0
+RJF.US,D,20160915,000000,34.3911,35.0552,34.3911,34.9213,882835.31747203,0
+RJF.US,D,20160916,000000,34.5976,34.6512,34.2243,34.2869,1521959.3517131,0
+RJF.US,D,20160919,000000,34.529,34.9788,34.3235,34.3494,1071947.6905529,0
+RJF.US,D,20160920,000000,34.6582,34.8041,34.4328,34.6641,992231.5693799,0
+RJF.US,D,20160921,000000,34.8895,35.1684,34.6889,35.1566,901376.08196113,0
+RJF.US,D,20160922,000000,35.5824,35.8822,35.4415,35.6857,1725299.3717983,0
+RJF.US,D,20160923,000000,35.4871,35.7164,35.2122,35.2975,788393.95937465,0
+RJF.US,D,20160926,000000,34.8955,35.0106,34.4328,34.4695,696610.77900785,0
+RJF.US,D,20160927,000000,34.2133,34.7048,34.1121,34.683,635062.73351743,0
+RJF.US,D,20160928,000000,34.8209,35.0612,34.4884,35.0354,696141.39256508,0
+RJF.US,D,20160929,000000,34.955,35.3044,34.4437,34.5896,560437.33998756,0
+RJF.US,D,20160930,000000,34.9083,35.7363,34.7564,35.5427,1081754.4424988,0
+RJF.US,D,20161003,000000,35.4117,35.767,35.2915,35.4305,695700.20959958,0
+RJF.US,D,20161004,000000,35.5665,36.1285,35.4961,35.7552,817061.7867297,0
+RJF.US,D,20161005,000000,35.9279,36.606,35.8733,36.3161,785684.4110248,0
+RJF.US,D,20161006,000000,36.2009,36.3528,35.9875,36.1831,557100.26426895,0
+RJF.US,D,20161007,000000,36.2585,36.2585,35.7482,35.9984,1487537.0077325,0
+RJF.US,D,20161010,000000,36.3042,36.4898,35.9815,36.0301,787474.32456298,0
+RJF.US,D,20161011,000000,35.9875,36.0789,35.3481,35.5963,815811.76832741,0
+RJF.US,D,20161012,000000,35.6221,35.6738,35.4117,35.4693,716809.50505229,0
+RJF.US,D,20161013,000000,35.0552,35.1872,34.5648,35.0552,803946.16254256,0
+RJF.US,D,20161014,000000,35.3174,35.767,35.1942,35.5357,945118.66790498,0
+RJF.US,D,20161017,000000,35.5537,35.6092,35.3174,35.4365,1076424.992566,0
+RJF.US,D,20161018,000000,35.921,36.0173,35.5357,35.6876,548042.91900432,0
+RJF.US,D,20161019,000000,35.916,36.1959,35.7314,36.0173,594583.69279794,0
+RJF.US,D,20161020,000000,35.8426,36.19,35.8168,35.909,660301.82385282,0
+RJF.US,D,20161021,000000,35.64,35.9279,35.5635,35.8733,561925.07341236,0
+RJF.US,D,20161024,000000,36.3528,36.3528,35.7978,35.909,888593.86316575,0
+RJF.US,D,20161025,000000,35.8922,36.1095,35.7006,35.7482,678983.60572816,0
+RJF.US,D,20161026,000000,35.5596,36.1771,35.5179,36.1037,988604.40075246,0
+RJF.US,D,20161027,000000,36.7569,38.3016,36.7569,37.8331,2763308.2065521,0
+RJF.US,D,20161028,000000,37.7506,38.0862,36.9485,37.1103,1915738.3155769,0
+RJF.US,D,20161031,000000,37.2413,37.4528,36.6835,36.7073,1194130.1903244,0
+RJF.US,D,20161101,000000,36.9485,37.0796,36.5256,36.8591,1222095.9525494,0
+RJF.US,D,20161102,000000,36.6635,36.7103,35.8168,35.9279,1435654.6968016,0
+RJF.US,D,20161103,000000,36.0361,36.5941,35.9875,36.2525,1147171.4007073,0
+RJF.US,D,20161104,000000,36.1483,36.5315,35.8862,36.0789,698182.11559735,0
+RJF.US,D,20161107,000000,36.9157,37.292,36.9157,37.2165,670811.64819569,0
+RJF.US,D,20161108,000000,36.9714,37.6662,36.7698,37.4339,994024.50471921,0
+RJF.US,D,20161109,000000,37.7378,40.0966,37.5988,39.8524,3119127.3045748,0
+RJF.US,D,20161110,000000,40.176,41.9035,40.176,41.1182,2795481.3232222,0
+RJF.US,D,20161111,000000,40.8362,41.4488,40.4709,41.3664,3345076.4407422,0
+RJF.US,D,20161114,000000,41.8856,42.795,41.6394,42.795,1565280.9000323,0
+RJF.US,D,20161115,000000,42.3919,43.9198,42.1735,43.9,1943507.6607282,0
+RJF.US,D,20161116,000000,43.4483,43.894,43.4036,43.7481,1321898.993125,0
+RJF.US,D,20161117,000000,43.5952,44.3974,43.5952,44.3974,1452582.8267524,0
+RJF.US,D,20161118,000000,44.4738,44.9335,44.2921,44.7429,858274.11785763,0
+RJF.US,D,20161121,000000,44.6337,44.8223,43.8036,44.1571,1524327.4365348,0
+RJF.US,D,20161122,000000,44.1819,44.8173,43.8156,44.7737,1280905.2389457,0
+RJF.US,D,20161123,000000,44.6337,44.859,43.8454,44.4668,1503262.4608321,0
+RJF.US,D,20161125,000000,44.3904,44.3904,44.0777,44.2673,527366.74838076,0
+RJF.US,D,20161128,000000,43.6994,43.9576,43.4105,43.4542,1649379.6401162,0
+RJF.US,D,20161129,000000,43.3698,43.766,43.064,43.4105,994200.776452,0
+RJF.US,D,20161130,000000,43.9,44.1383,43.7223,43.9258,1645338.4847334,0
+RJF.US,D,20161201,000000,44.2137,45.1052,44.1145,44.9622,1474386.1291988,0
+RJF.US,D,20161202,000000,44.7737,44.7737,44.0717,44.5473,1106175.6319939,0
+RJF.US,D,20161205,000000,44.5532,45.2919,44.4619,44.8908,1261725.8671503,0
+RJF.US,D,20161206,000000,45.139,45.139,44.5413,44.7925,1185621.805599,0
+RJF.US,D,20161207,000000,44.7121,45.0178,44.5473,44.9682,946230.69072216,0
+RJF.US,D,20161208,000000,44.9335,45.6106,44.7309,45.1767,1138254.0655618,0
+RJF.US,D,20161209,000000,45.1767,45.1856,44.4996,44.6595,1377597.8388877,0
+RJF.US,D,20161212,000000,44.3844,44.5969,43.6756,43.7114,1131174.9927727,0
+RJF.US,D,20161213,000000,43.8334,44.0469,43.2666,43.7173,1526491.0461465,0
+RJF.US,D,20161214,000000,43.4036,44.5731,43.3182,43.8821,812433.39465997,0
+RJF.US,D,20161215,000000,44.1949,44.8025,43.8096,44.2743,959183.13764808,0
+RJF.US,D,20161216,000000,44.2743,44.6049,43.5465,43.7342,1632671.0943811,0
+RJF.US,D,20161219,000000,43.5109,43.8454,42.9837,43.6697,1126008.7201012,0
+RJF.US,D,20161220,000000,43.9814,44.5354,43.9536,44.5354,757466.83203866,0
+RJF.US,D,20161221,000000,44.6396,44.6396,44.0469,44.3517,875873.08766007,0
+RJF.US,D,20161222,000000,44.3348,44.3348,43.4929,43.62,1022653.0486595,0
+RJF.US,D,20161223,000000,43.6319,43.887,43.4294,43.8394,882442.48332465,0
+RJF.US,D,20161227,000000,43.9814,44.0717,43.4781,43.5783,927828.92908521,0
+RJF.US,D,20161228,000000,43.7412,43.7978,42.7106,42.8139,851176.9142617,0
+RJF.US,D,20161229,000000,42.8267,43.0948,42.3105,42.4773,756480.71760205,0
+RJF.US,D,20161230,000000,42.6064,42.6064,42.247,42.4297,994430.43333816,0
+RJF.US,D,20170103,000000,43.1078,43.4631,42.3175,42.6798,977368.33687046,0
+RJF.US,D,20170104,000000,42.9311,44.3338,42.6898,44.2901,1587169.8201775,0
+RJF.US,D,20170105,000000,44.5046,45.1122,44.3209,45.0744,2143610.3245323,0
+RJF.US,D,20170106,000000,45.2939,45.7724,45.0387,45.7316,1713919.268729,0
+RJF.US,D,20170109,000000,45.4865,45.5103,44.9285,45.1122,1157947.1435499,0
+RJF.US,D,20170110,000000,45.3257,45.7248,44.9603,45.5877,959215.37019351,0
+RJF.US,D,20170111,000000,45.5768,45.9005,45.2521,45.8746,1457392.5268901,0
+RJF.US,D,20170112,000000,45.5877,45.5877,44.5473,45.2164,812417.27838726,0
+RJF.US,D,20170113,000000,45.5877,46.0355,45.2939,45.5579,753240.33951971,0
+RJF.US,D,20170117,000000,45.1598,45.2829,44.0757,44.1799,688614.08594113,0
+RJF.US,D,20170118,000000,44.2723,44.6337,43.3301,44.6098,1234019.9798228,0
+RJF.US,D,20170119,000000,44.7429,44.9275,44.0479,44.2286,509376.95896502,0
+RJF.US,D,20170120,000000,44.2286,44.5532,44.0757,44.5274,542281.35150947,0
+RJF.US,D,20170123,000000,44.1671,44.7359,44.1005,44.6704,651661.48714463,0
+RJF.US,D,20170124,000000,44.7677,45.7118,44.6873,45.4795,1115034.5456508,0
+RJF.US,D,20170125,000000,46.0851,46.3482,45.7496,46.3114,1400373.154032,0
+RJF.US,D,20170126,000000,45.7048,47.6468,45.7048,47.2615,1556050.304836,0
+RJF.US,D,20170127,000000,47.3896,47.4333,46.2976,46.5447,1480548.5889774,0
+RJF.US,D,20170130,000000,46.3412,46.3611,45.2939,46.2806,1153705.5420253,0
+RJF.US,D,20170131,000000,46.1357,46.379,45.3851,45.8945,1113279.8864592,0
+RJF.US,D,20170201,000000,46.4465,47.1007,45.9689,46.231,939310.76612608,0
+RJF.US,D,20170202,000000,45.6304,46.0851,45.2273,45.5877,1274367.0685594,0
+RJF.US,D,20170203,000000,46.1834,46.9915,46.0722,46.7632,827524.26952148,0
+RJF.US,D,20170206,000000,46.4405,47.062,46.4167,46.8982,815081.49972011,0
+RJF.US,D,20170207,000000,47.1375,47.3151,46.8694,47.1007,1224240.4240873,0
+RJF.US,D,20170208,000000,46.782,46.8754,46.1417,46.8277,881270.02448479,0
+RJF.US,D,20170209,000000,47.1325,47.617,46.923,47.5008,674051.01901097,0
+RJF.US,D,20170210,000000,47.7739,47.7739,47.0888,47.1007,671273.98376914,0
+RJF.US,D,20170213,000000,47.4581,47.8255,47.4274,47.5166,863385.99810874,0
+RJF.US,D,20170214,000000,47.332,48.167,47.2179,47.9406,1440437.2007291,0
+RJF.US,D,20170215,000000,48.2474,48.5204,47.8919,48.4241,571304.74413125,0
+RJF.US,D,20170216,000000,48.5522,48.5522,48.026,48.4311,848216.55641776,0
+RJF.US,D,20170217,000000,47.8761,48.3516,47.7202,48.302,658713.36372355,0
+RJF.US,D,20170221,000000,48.4867,48.6445,48.2643,48.5323,817822.27334834,0
+RJF.US,D,20170222,000000,48.1788,49.0317,48.1788,48.7874,914952.02718764,0
+RJF.US,D,20170223,000000,48.7498,48.7498,47.9575,48.1004,1019288.7767308,0
+RJF.US,D,20170224,000000,47.5118,48.2474,47.5118,48.0746,889652.50082957,0
+RJF.US,D,20170227,000000,48.0816,48.6504,47.7997,48.6405,654114.18239812,0
+RJF.US,D,20170228,000000,48.4807,48.5095,47.5226,48.1184,1109770.5680759,0
+RJF.US,D,20170301,000000,48.8838,50.1724,48.8838,49.6373,1408381.9343033,0
+RJF.US,D,20170302,000000,49.6929,49.6929,48.6346,48.7001,853503.70113462,0
+RJF.US,D,20170303,000000,48.6753,49.0545,48.3516,48.8708,612956.24369059,0
+RJF.US,D,20170306,000000,48.4499,48.7934,48.1978,48.4936,746937.86962194,0
+RJF.US,D,20170307,000000,48.4687,48.5849,48.0448,48.1978,786610.08943874,0
+RJF.US,D,20170308,000000,48.9016,49.0615,48.167,48.1858,697300.75693337,0
+RJF.US,D,20170309,000000,48.4241,48.7696,48.2404,48.5204,678250.31531972,0
+RJF.US,D,20170310,000000,48.4807,48.8222,47.9952,48.572,819784.42955113,0
+RJF.US,D,20170313,000000,49.0923,49.2402,48.3576,48.4311,2626405.5061915,0
+RJF.US,D,20170314,000000,48.2841,48.3149,47.332,47.9148,1373657.4102093,0
+RJF.US,D,20170315,000000,48.1184,48.2096,46.9984,47.2913,2703142.1314467,0
+RJF.US,D,20170316,000000,47.5286,48.0518,47.2794,47.7202,2269166.161636,0
+RJF.US,D,20170317,000000,47.6338,47.7937,47.2437,47.7133,37624285.759764,0
+RJF.US,D,20170320,000000,47.7133,48.1004,47.1633,47.5594,3079279.8202923,0
+RJF.US,D,20170321,000000,47.7013,47.7013,45.14,45.271,2072888.0908001,0
+RJF.US,D,20170322,000000,44.8659,45.7833,44.5344,45.5162,1741164.8350171,0
+RJF.US,D,20170323,000000,45.4477,46.3114,45.4299,45.8478,1762648.8338104,0
+RJF.US,D,20170324,000000,45.9501,46.2489,45.4051,45.7436,1446302.5167296,0
+RJF.US,D,20170327,000000,44.6277,45.2224,44.1799,45.1787,1642736.7139574,0
+RJF.US,D,20170328,000000,45.0744,46.2976,45.0744,46.0047,1063353.6881288,0
+RJF.US,D,20170329,000000,45.9829,46.0285,45.4725,45.9005,972067.09041498,0
+RJF.US,D,20170330,000000,45.9183,46.7602,45.9183,46.7433,950203.35194588,0
+RJF.US,D,20170331,000000,46.6748,47.1543,46.4911,46.8486,1546480.2606457,0
+RJF.US,D,20170403,000000,46.8664,47.0322,46.1179,46.8486,1893988.3982838,0
+RJF.US,D,20170404,000000,46.6937,47.0262,46.4723,46.6371,1193949.8895234,0
+RJF.US,D,20170405,000000,47.057,47.1861,45.7108,45.7714,1458027.1051283,0
+RJF.US,D,20170406,000000,45.8577,46.65,45.3783,46.4663,1050823.2860946,0
+RJF.US,D,20170407,000000,46.1179,46.8366,45.8478,46.5765,1451811.2601962,0
+RJF.US,D,20170410,000000,46.5279,46.8238,45.8875,46.2936,868853.44362658,0
+RJF.US,D,20170411,000000,45.9501,46.1109,45.2869,45.9183,1339153.4775981,0
+RJF.US,D,20170412,000000,45.8875,45.9829,45.1817,45.3107,1288385.2040186,0
+RJF.US,D,20170413,000000,45.003,45.5023,44.6009,44.6128,1582871.8116984,0
+RJF.US,D,20170417,000000,44.7647,45.3296,44.439,45.2869,737191.55369884,0
+RJF.US,D,20170418,000000,44.8818,45.4467,44.3418,44.8888,1055436.5691586,0
+RJF.US,D,20170419,000000,45.3415,45.6204,44.6674,44.7339,2390417.9466582,0
+RJF.US,D,20170420,000000,45.1201,45.6354,44.5294,45.5569,2174956.4749588,0
+RJF.US,D,20170421,000000,45.4587,45.7614,44.7776,44.9722,1109706.1029851,0
+RJF.US,D,20170424,000000,46.1606,46.3562,45.9005,46.1238,1222834.279293,0
+RJF.US,D,20170425,000000,46.6203,46.6877,46.1298,46.1903,912879.07160995,0
+RJF.US,D,20170426,000000,46.2072,46.8486,46.1049,46.5279,1176731.6666638,0
+RJF.US,D,20170427,000000,46.5705,47.1543,45.1638,46.0107,2097054.441733,0
+RJF.US,D,20170428,000000,45.9829,46.0722,45.5331,45.7774,1523522.6301663,0
+RJF.US,D,20170501,000000,46.0722,46.4971,45.6662,46.0424,1022186.6840179,0
+RJF.US,D,20170502,000000,46.2628,46.7652,46.1973,46.5825,1373214.2127097,0
+RJF.US,D,20170503,000000,46.4127,46.9945,46.2816,46.9628,914597.46918795,0
+RJF.US,D,20170504,000000,47.3311,47.5396,46.6807,46.9389,1009619.013103,0
+RJF.US,D,20170505,000000,47.1405,47.2347,46.4792,46.6877,1095622.4951681,0
+RJF.US,D,20170508,000000,46.6937,46.7483,46.0921,46.4594,805011.8510757,0
+RJF.US,D,20170509,000000,46.5339,46.8614,46.2758,46.3928,836402.32125218,0
+RJF.US,D,20170510,000000,46.2936,46.4306,45.9501,46.3869,666136.92184191,0
+RJF.US,D,20170511,000000,46.1973,46.3362,45.4646,46.0424,901485.87406899,0
+RJF.US,D,20170512,000000,45.698,45.9441,45.4031,45.7108,1042537.507386,0
+RJF.US,D,20170515,000000,45.9501,46.5825,45.7108,46.51,1480046.9699892,0
+RJF.US,D,20170516,000000,46.5765,47.1861,46.51,47.1801,943059.81406591,0
+RJF.US,D,20170517,000000,46.2996,46.3362,43.9834,44.0945,2136175.6864764,0
+RJF.US,D,20170518,000000,44.0638,44.8025,43.8474,44.3527,1854518.639143,0
+RJF.US,D,20170519,000000,44.5116,45.1767,44.2603,44.8501,920950.30243795,0
+RJF.US,D,20170522,000000,45.1568,45.1568,44.4936,44.9494,1017109.0508463,0
+RJF.US,D,20170523,000000,44.6833,45.1568,43.9496,45.0348,1161258.0303254,0
+RJF.US,D,20170524,000000,45.0158,45.1817,44.4202,44.7517,917208.30536743,0
+RJF.US,D,20170525,000000,45.0606,45.4527,44.8083,45.2383,707491.27762312,0
+RJF.US,D,20170526,000000,45.1102,45.3475,44.9245,45.2631,871315.20428347,0
+RJF.US,D,20170530,000000,44.9434,45.1201,44.4936,44.8441,680230.60232932,0
+RJF.US,D,20170531,000000,44.8759,44.8759,43.8314,44.3984,1542721.1400354,0
+RJF.US,D,20170601,000000,44.7459,45.3475,44.2802,45.3415,1436670.0219825,0
+RJF.US,D,20170602,000000,44.9494,45.2919,44.6356,45.0486,923545.02234472,0
+RJF.US,D,20170605,000000,45.1509,45.7426,45.0844,45.3296,703058.29536004,0
+RJF.US,D,20170606,000000,44.8203,45.4031,44.5751,45.2075,1221120.9180502,0
+RJF.US,D,20170607,000000,45.3911,45.68,45.0288,45.4349,926075.27716065,0
+RJF.US,D,20170608,000000,45.4349,47.0223,45.3475,46.7364,1753746.6076707,0
+RJF.US,D,20170609,000000,47.1861,48.2911,47.1861,48.0945,1247611.034055,0
+RJF.US,D,20170612,000000,48.15,48.7894,47.9763,48.3655,1526734.8047713,0
+RJF.US,D,20170613,000000,48.5869,48.8669,48.1322,48.4757,1157742.6683399,0
+RJF.US,D,20170614,000000,47.9883,48.5224,47.4184,48.4946,968326.1006115,0
+RJF.US,D,20170615,000000,48.0746,48.6524,48.0448,48.303,601642.62024617,0
+RJF.US,D,20170616,000000,48.3278,48.5105,47.9277,48.2047,1399988.378021,0
+RJF.US,D,20170619,000000,48.4995,48.7716,48.2156,48.5671,1309722.1418233,0
+RJF.US,D,20170620,000000,48.4509,48.4509,47.9148,48.0071,855581.69304754,0
+RJF.US,D,20170621,000000,48.02,48.156,47.6219,47.7192,1283314.6217162,0
+RJF.US,D,20170622,000000,47.4998,47.5772,47.0501,47.4184,699911.59311285,0
+RJF.US,D,20170623,000000,47.7431,47.7431,46.9458,47.0689,2984619.8852463,0
+RJF.US,D,20170626,000000,47.2149,47.7927,46.929,47.603,923780.72283315,0
+RJF.US,D,20170627,000000,47.9049,48.7279,47.886,48.3099,1074696.5223176,0
+RJF.US,D,20170628,000000,48.7586,49.7237,48.6207,49.5817,1711421.2464585,0
+RJF.US,D,20170629,000000,50.4543,50.8733,49.1677,49.5877,1419636.1289921,0
+RJF.US,D,20170630,000000,49.945,50.0562,49.1677,49.4139,1152680.144174,0
+RJF.US,D,20170703,000000,49.8199,50.5139,49.5191,50.2657,557396.40078004,0
+RJF.US,D,20170705,000000,50.3263,50.5,50.0502,50.2221,1169392.7189772,0
+RJF.US,D,20170706,000000,50.1893,50.782,49.8706,49.9024,1231543.1101603,0
+RJF.US,D,20170707,000000,50.1357,50.3075,49.6919,50.1357,764902.47736156,0
+RJF.US,D,20170710,000000,50.085,50.8853,49.7951,50.7581,934392.28114753,0
+RJF.US,D,20170711,000000,50.8187,50.8187,50.2022,50.3709,718552.07703937,0
+RJF.US,D,20170712,000000,50.2657,50.7383,49.9678,50.6598,711577.76002288,0
+RJF.US,D,20170713,000000,50.8187,51.1205,50.6082,50.8375,585560.59461282,0
+RJF.US,D,20170714,000000,50.229,50.9745,49.9738,50.6976,698157.94118828,0
+RJF.US,D,20170717,000000,50.7204,51.1404,50.4921,50.9865,661652.56895956,0
+RJF.US,D,20170718,000000,50.6658,50.9865,50.4355,50.9169,1293324.841605,0
+RJF.US,D,20170719,000000,51.1761,51.2058,50.6152,50.9865,642539.67678915,0
+RJF.US,D,20170720,000000,50.9865,51.2624,50.9041,50.9617,750927.65438542,0
+RJF.US,D,20170721,000000,50.8306,51.3737,50.7879,50.9567,724098.08938668,0
+RJF.US,D,20170724,000000,50.8971,51.7608,50.8971,51.6517,874639.18553049,0
+RJF.US,D,20170725,000000,52.3267,52.6117,52.1053,52.3516,1120650.0594242,0
+RJF.US,D,20170726,000000,52.5789,52.9542,52.3714,52.5858,1425405.7546233,0
+RJF.US,D,20170727,000000,51.9644,51.9832,50.0304,50.9617,2832470.1836323,0
+RJF.US,D,20170728,000000,50.8911,51.2814,50.7939,51.0589,785291.57687743,0
+RJF.US,D,20170731,000000,51.2883,51.3369,51.0163,51.2436,862107.7762292,0
+RJF.US,D,20170801,000000,51.6338,51.7608,51.1205,51.3985,1067808.8302669,0
+RJF.US,D,20170802,000000,51.2754,51.5027,50.6936,51.0053,963429.77550793,0
+RJF.US,D,20170803,000000,51.0103,51.0103,50.5476,50.7452,985101.12597151,0
+RJF.US,D,20170804,000000,51.2118,51.5543,50.8733,51.0649,991309.92003413,0
+RJF.US,D,20170807,000000,51.052,51.2118,50.8058,51.052,590033.86755768,0
+RJF.US,D,20170808,000000,50.8545,51.5901,50.8545,51.052,633122.73718961,0
+RJF.US,D,20170809,000000,50.6658,50.7581,50.2022,50.4603,1058395.9197355,0
+RJF.US,D,20170810,000000,50.2657,50.2826,49.1479,49.1865,869105.26038771,0
+RJF.US,D,20170811,000000,49.1061,49.5191,48.7556,48.8778,845591.61849964,0
+RJF.US,D,20170814,000000,49.4447,49.962,49.3852,49.4139,737962.11298793,0
+RJF.US,D,20170815,000000,49.945,50.0116,49.2292,49.4874,756597.56057922,0
+RJF.US,D,20170816,000000,49.6671,49.8071,49.1181,49.2292,522987.15127104,0
+RJF.US,D,20170817,000000,48.8649,49.1419,47.8761,47.8939,972790.30815296,0
+RJF.US,D,20170818,000000,47.7381,48.3437,47.5276,47.9545,1289247.4246087,0
+RJF.US,D,20170821,000000,47.9833,48.0409,47.6269,47.8761,722387.74994503,0
+RJF.US,D,20170822,000000,48.0766,48.6991,48.028,48.6614,729634.02906355,0
+RJF.US,D,20170823,000000,48.3189,48.9841,48.3189,48.6674,529122.41483941,0
+RJF.US,D,20170824,000000,48.8351,49.0217,48.5155,48.5313,1039484.480974,0
+RJF.US,D,20170825,000000,48.7994,48.99,48.3913,48.5085,682555.37466814,0
+RJF.US,D,20170828,000000,48.7556,48.7656,48.2186,48.306,499526.89453634,0
+RJF.US,D,20170829,000000,47.6527,48.0766,47.5435,47.7619,875541.69680242,0
+RJF.US,D,20170830,000000,47.8315,48.4102,47.6865,48.171,621830.26635312,0
+RJF.US,D,20170831,000000,48.3913,48.4965,48.0964,48.2434,708682.87453683,0
+RJF.US,D,20170901,000000,48.3913,48.8103,48.3913,48.6395,704880.44144364,0
+RJF.US,D,20170905,000000,48.2504,48.3913,46.8098,46.9816,773504.53792206,0
+RJF.US,D,20170906,000000,47.2953,47.3311,46.3532,46.9072,849030.42818975,0
+RJF.US,D,20170907,000000,46.9746,46.9746,45.6682,46.0821,1210485.1853268,0
+RJF.US,D,20170908,000000,46.0007,46.7741,45.8806,46.3968,1046995.6713252,0
+RJF.US,D,20170911,000000,46.9568,47.6269,46.8942,47.4889,1265189.8585165,0
+RJF.US,D,20170912,000000,47.8315,48.2623,47.7569,48.1828,900354.71317795,0
+RJF.US,D,20170913,000000,48.028,48.3615,47.7172,48.3298,866655.58693536,0
+RJF.US,D,20170914,000000,48.8103,48.9781,48.1024,48.2305,1339332.7711321,0
+RJF.US,D,20170915,000000,48.2811,49.1677,48.164,49.1359,1910848.0340756,0
+RJF.US,D,20170918,000000,49.2789,49.9152,49.2402,49.8448,854806.09742323,0
+RJF.US,D,20170919,000000,49.8507,50.0741,49.6433,49.9986,807538.07682344,0
+RJF.US,D,20170920,000000,50.1357,50.8187,49.7107,50.7095,1159453.0077816,0
+RJF.US,D,20170921,000000,50.5368,51.0967,50.0444,50.9677,1304585.0798961,0
+RJF.US,D,20170922,000000,50.782,51.1334,50.646,51.0709,642019.92699416,0
+RJF.US,D,20170925,000000,50.8375,51.2883,50.7641,50.9567,874758.04304175,0
+RJF.US,D,20170926,000000,51.1086,51.5275,50.7522,51.0967,829829.90378647,0
+RJF.US,D,20170927,000000,51.7608,52.2115,51.5087,51.9703,1046650.178729,0
+RJF.US,D,20170928,000000,51.9832,52.1501,51.3488,52.0935,592363.67623173,0
+RJF.US,D,20170929,000000,51.9763,52.6008,51.871,52.0815,1020452.1701672,0
+RJF.US,D,20171002,000000,52.0815,52.2175,51.5881,52.2175,1942237.4969851,0
+RJF.US,D,20171003,000000,52.292,53.2252,52.0577,52.982,828405.62818547,0
+RJF.US,D,20171004,000000,52.982,53.1388,52.6613,52.8241,722618.41409823,0
+RJF.US,D,20171005,000000,52.9343,53.4039,52.706,53.12,929541.28306095,0
+RJF.US,D,20171006,000000,53.3037,53.8656,52.8043,53.2798,958919.23368241,0
+RJF.US,D,20171009,000000,53.0514,53.1696,52.9572,53.1567,471213.62518097,0
+RJF.US,D,20171010,000000,53.256,53.6263,53.0088,53.4099,1088091.159476,0
+RJF.US,D,20171011,000000,53.3661,53.7613,52.9889,53.3533,798687.22130295,0
+RJF.US,D,20171012,000000,53.4525,53.6868,53.2054,53.3165,620350.59106467,0
+RJF.US,D,20171013,000000,53.2183,53.2689,52.6415,52.6991,974834.05298636,0
+RJF.US,D,20171016,000000,52.7855,53.0872,52.6127,52.8907,1393838.0054469,0
+RJF.US,D,20171017,000000,53.0018,53.0634,51.9098,51.9465,869213.03796148,0
+RJF.US,D,20171018,000000,52.2741,52.7883,52.1937,52.6871,1444700.9621288,0
+RJF.US,D,20171019,000000,52.2612,52.976,51.8402,52.9393,2183608.8988715,0
+RJF.US,D,20171020,000000,53.6204,53.8487,53.2907,53.5022,847800.55512835,0
+RJF.US,D,20171023,000000,53.4645,53.7176,53.1696,53.3096,563786.50291069,0
+RJF.US,D,20171024,000000,53.5776,53.7871,53.2848,53.3344,1117330.1072453,0
+RJF.US,D,20171025,000000,53.3285,53.6074,52.5809,52.9452,1240929.8317485,0
+RJF.US,D,20171026,000000,52.9452,52.9701,51.5305,52.2364,2555727.5922093,0
+RJF.US,D,20171027,000000,52.2612,53.0088,51.741,52.7983,1506291.3128351,0
+RJF.US,D,20171030,000000,52.3337,52.8361,52.2979,52.5024,996367.40786484,0
+RJF.US,D,20171031,000000,52.6186,53.0514,52.2979,52.3585,1241503.9739639,0
+RJF.US,D,20171101,000000,52.7298,52.7913,51.7102,51.7608,1475736.8743056,0
+RJF.US,D,20171102,000000,51.7916,53.1567,51.5493,53.127,1251101.2143644,0
+RJF.US,D,20171103,000000,52.8966,53.1626,52.1759,52.9284,1056169.8595671,0
+RJF.US,D,20171106,000000,52.6484,52.8479,52.43,52.6931,652243.68749638,0
+RJF.US,D,20171107,000000,52.8619,53.117,51.6983,51.8968,903779.42112944,0
+RJF.US,D,20171108,000000,51.6923,52.3089,51.3717,51.9832,805097.46877449,0
+RJF.US,D,20171109,000000,51.5821,51.9892,51.1592,51.6367,621281.30581384,0
+RJF.US,D,20171110,000000,51.6616,52.0458,51.323,51.601,974372.72467996,0
+RJF.US,D,20171113,000000,51.0808,51.6259,51.0023,51.4889,1407380.710861,0
+RJF.US,D,20171114,000000,51.0689,51.5623,50.9587,51.2794,1080831.7858859,0
+RJF.US,D,20171115,000000,50.7601,51.3498,50.5784,51.1314,1698032.6529022,0
+RJF.US,D,20171116,000000,51.5493,51.7668,51.323,51.4461,925735.82816663,0
+RJF.US,D,20171117,000000,51.197,51.9634,51.0133,51.741,985820.31464132,0
+RJF.US,D,20171120,000000,51.8472,52.5462,51.5563,52.3208,1221173.2959366,0
+RJF.US,D,20171121,000000,52.4906,52.9452,52.3526,52.5868,919814.10521169,0
+RJF.US,D,20171122,000000,52.571,52.8907,52.3912,52.4776,617211.94695384,0
+RJF.US,D,20171124,000000,52.6246,52.8619,52.4588,52.4648,354441.15670583,0
+RJF.US,D,20171127,000000,52.4648,52.9452,52.3912,52.6742,833368.43291399,0
+RJF.US,D,20171128,000000,52.7795,53.8298,52.5809,53.7544,1168921.3180003,0
+RJF.US,D,20171129,000000,54.1247,55.2743,54.0581,54.5963,1274311.668872,0
+RJF.US,D,20171130,000000,55.0331,55.7519,54.5099,54.5337,1538038.3555454,0
+RJF.US,D,20171201,000000,54.4642,54.5277,52.4776,54.497,2263857.8643112,0
+RJF.US,D,20171204,000000,55.183,56.3803,55.183,55.6506,1841988.2371088,0
+RJF.US,D,20171205,000000,55.8661,55.8661,54.4404,54.5476,1132325.2917376,0
+RJF.US,D,20171206,000000,54.4712,54.7233,54.1376,54.1763,850824.3707961,0
+RJF.US,D,20171207,000000,54.0155,55.1016,53.8427,54.6319,801885.29416941,0
+RJF.US,D,20171208,000000,54.9854,55.2683,54.2865,55.2683,762751.96222144,0
+RJF.US,D,20171211,000000,55.2167,55.2207,54.7293,54.9914,855267.42572963,0
+RJF.US,D,20171212,000000,55.2107,55.8353,54.9556,55.2941,1240967.1006291,0
+RJF.US,D,20171213,000000,55.3359,55.3359,54.2616,54.2616,1206673.6868302,0
+RJF.US,D,20171214,000000,54.5585,54.5585,53.3344,53.5081,1653101.4918458,0
+RJF.US,D,20171215,000000,53.8179,55.0072,53.6432,54.497,1997785.2526911,0
+RJF.US,D,20171218,000000,55.0946,55.458,54.4582,54.9338,1284309.8015562,0
+RJF.US,D,20171219,000000,55.3001,55.319,54.7362,54.7611,1165929.734878,0
+RJF.US,D,20171220,000000,55.046,55.3061,54.214,54.5337,1313052.1666726,0
+RJF.US,D,20171221,000000,54.9526,55.8114,54.7055,55.7995,2113033.7261279,0
+RJF.US,D,20171222,000000,55.9971,56.1936,55.5196,55.9782,1172177.8123554,0
+RJF.US,D,20171226,000000,56.0914,56.1818,55.3815,55.5264,1065082.1583773,0
+RJF.US,D,20171227,000000,55.6208,55.6208,55.1651,55.3677,1325849.4944737,0
+RJF.US,D,20171228,000000,55.583,55.583,55.0728,55.4808,808995.59223691,0
+RJF.US,D,20171229,000000,55.6566,55.734,55.1473,55.1532,817533.18770655,0
+RJF.US,D,20180102,000000,55.4977,55.4977,54.5943,55.0331,1503692.5638601,0
+RJF.US,D,20180103,000000,55.3299,55.9613,54.9398,55.6158,1663195.3148993,0
+RJF.US,D,20180104,000000,55.7419,56.7674,55.7419,56.0745,2172551.1212564,0
+RJF.US,D,20180105,000000,56.3346,56.3455,55.8313,56.3277,1885998.7560865,0
+RJF.US,D,20180108,000000,56.3843,56.9204,55.9673,56.7864,1375646.7626223,0
+RJF.US,D,20180109,000000,56.9343,58.1862,56.9343,57.6907,1760190.0949546,0
+RJF.US,D,20180110,000000,57.7463,58.9794,57.7433,58.4651,2282718.9397204,0
+RJF.US,D,20180111,000000,58.5832,58.9853,58.3231,58.9437,1285594.067038,0
+RJF.US,D,20180112,000000,59.3368,59.9454,58.8791,59.9454,1432499.9364181,0
+RJF.US,D,20180116,000000,60.2919,60.5907,58.8156,59.2078,1661890.9040766,0
+RJF.US,D,20180117,000000,59.4986,59.864,58.7242,59.6108,1155815.7664836,0
+RJF.US,D,20180118,000000,59.6654,59.995,59.033,59.0826,1283831.3497101,0
+RJF.US,D,20180119,000000,59.2137,59.7339,59.1839,59.5741,977348.19152957,0
+RJF.US,D,20180122,000000,59.5811,59.8154,58.9615,59.8024,1145814.6119983,0
+RJF.US,D,20180123,000000,59.6595,59.9196,59.0896,59.8084,1079194.9769385,0
+RJF.US,D,20180124,000000,60.1062,60.3345,59.2772,60.0119,1601205.0791764,0
+RJF.US,D,20180125,000000,60.6949,61.1784,58.6934,59.3616,1850676.9226351,0
+RJF.US,D,20180126,000000,59.9007,60.8995,59.3298,60.8537,2215234.0622694,0
+RJF.US,D,20180129,000000,60.8309,61.3759,60.0069,60.0695,1048054.308989,0
+RJF.US,D,20180130,000000,59.728,60.2661,59.1581,59.2772,1156456.388324,0
+RJF.US,D,20180131,000000,59.2276,59.9324,59.2276,59.6962,1383079.3861441,0
+RJF.US,D,20180201,000000,59.5929,60.3197,58.9755,60.2978,2049628.2802072,0
+RJF.US,D,20180202,000000,59.9583,60.272,58.2179,58.4195,1064265.2648041,0
+RJF.US,D,20180205,000000,57.5974,58.5932,55.5404,55.6089,1449727.2246811,0
+RJF.US,D,20180206,000000,54.3322,56.7546,53.8209,56.6195,1695892.2104326,0
+RJF.US,D,20180207,000000,56.2214,57.4684,56.2214,56.3902,1140672.5137358,0
+RJF.US,D,20180208,000000,56.4409,56.4409,53.2739,53.2987,1960917.2643263,0
+RJF.US,D,20180209,000000,53.802,54.3014,52.2533,53.9321,2164788.114144,0
+RJF.US,D,20180212,000000,54.4026,55.6327,54.0493,55.1274,1954039.6449461,0
+RJF.US,D,20180213,000000,54.7799,55.183,54.2358,54.9516,1041329.7941997,0
+RJF.US,D,20180214,000000,54.7541,56.4031,54.6499,56.3703,1824638.0622663,0
+RJF.US,D,20180215,000000,56.9581,57.2202,56.0189,56.5511,1371688.2031373,0
+RJF.US,D,20180216,000000,56.3346,57.5071,56.2542,57.3244,1466374.3271265,0
+RJF.US,D,20180220,000000,57.1209,57.7037,57.1209,57.1209,1113631.4226577,0
+RJF.US,D,20180221,000000,57.1089,57.5905,56.4697,56.4935,1285252.60351,0
+RJF.US,D,20180222,000000,56.7128,57.4744,55.6645,55.7876,928650.85899357,0
+RJF.US,D,20180223,000000,55.8501,56.6503,55.7817,56.6503,1039666.7963091,0
+RJF.US,D,20180226,000000,56.9343,57.374,56.3346,57.3492,659215.98997878,0
+RJF.US,D,20180227,000000,57.9688,58.8791,57.6093,58.0312,2042389.0519581,0
+RJF.US,D,20180228,000000,58.2299,58.5822,57.4048,57.4178,2033806.1294714,0
+RJF.US,D,20180301,000000,57.4237,58.0054,56.5282,56.9899,2266258.1816783,0
+RJF.US,D,20180302,000000,56.5381,57.0415,55.5146,56.8916,1052565.8580817,0
+RJF.US,D,20180305,000000,56.4805,58.2467,56.1608,57.9747,933341.70162006,0
+RJF.US,D,20180306,000000,58.3718,59.3735,57.6987,59.3616,1478742.5591666,0
+RJF.US,D,20180307,000000,58.6934,59.5989,58.5088,59.4549,1125129.3759713,0
+RJF.US,D,20180308,000000,59.6475,59.6962,58.7054,59.6167,1221398.9237545,0
+RJF.US,D,20180309,000000,60.1419,61.1655,59.998,61.1596,1121834.6054686,0
+RJF.US,D,20180312,000000,61.1208,61.4753,60.7495,60.8419,801279.92667563,0
+RJF.US,D,20180313,000000,61.1904,61.3998,60.0169,60.2293,1111962.3811649,0
+RJF.US,D,20180314,000000,60.403,60.403,59.1948,59.3428,1604130.1826737,0
+RJF.US,D,20180315,000000,59.5115,59.8154,58.7997,59.0955,1725508.8833436,0
+RJF.US,D,20180316,000000,59.2454,60.6205,59.1819,60.4268,2056872.5447916,0
+RJF.US,D,20180319,000000,60.1479,60.2601,58.7362,59.7776,1472962.8608648,0
+RJF.US,D,20180320,000000,59.9136,60.0069,59.4311,59.7339,755389.8473928,0
+RJF.US,D,20180321,000000,59.6595,60.7227,59.5055,59.9831,1007583.3264059,0
+RJF.US,D,20180322,000000,59.2336,59.3616,56.6434,56.7308,1321024.6853302,0
+RJF.US,D,20180323,000000,56.6752,57.0971,53.8209,53.9747,2434665.1733914,0
+RJF.US,D,20180326,000000,54.9586,55.5216,53.945,55.4679,1455219.851875,0
+RJF.US,D,20180327,000000,55.6843,55.9623,53.8685,54.2836,1686883.2139861,0
+RJF.US,D,20180328,000000,54.351,54.767,53.2192,54.351,1486795.6591877,0
+RJF.US,D,20180329,000000,54.4563,55.7419,54.1535,55.5314,1659218.6246074,0
+RJF.US,D,20180402,000000,55.3786,55.8353,53.1736,53.6204,1602234.5060959,0
+RJF.US,D,20180403,000000,53.9549,54.5515,53.4883,54.345,1156165.2881481,0
+RJF.US,D,20180404,000000,53.2292,54.8852,53.2093,54.7293,1295289.0123419,0
+RJF.US,D,20180405,000000,55.316,55.316,54.5019,54.8852,1469690.2502371,0
+RJF.US,D,20180406,000000,53.9727,54.0899,52.1033,52.6811,2102724.3479268,0
+RJF.US,D,20180409,000000,52.9304,54.0899,52.4448,52.6871,1152198.6705266,0
+RJF.US,D,20180410,000000,53.4505,54.1435,52.8381,53.8437,1319891.5099052,0
+RJF.US,D,20180411,000000,53.3453,53.7554,52.7308,53.2947,1026088.8365485,0
+RJF.US,D,20180412,000000,53.7613,54.6101,53.5896,54.1147,836726.66124052,0
+RJF.US,D,20180413,000000,54.6013,54.6251,52.8926,53.1299,1147024.3397188,0
+RJF.US,D,20180416,000000,53.5766,54.211,53.4119,53.7554,2070067.7430753,0
+RJF.US,D,20180417,000000,54.2954,54.6309,53.663,54.0303,2795474.2723529,0
+RJF.US,D,20180418,000000,54.3709,54.6251,53.6432,53.7752,1014965.5865755,0
+RJF.US,D,20180419,000000,53.7881,54.6885,53.4397,54.6627,904865.25500347,0
+RJF.US,D,20180420,000000,54.6568,54.9298,54.0035,54.5327,1083118.282077,0
+RJF.US,D,20180423,000000,54.7233,54.8444,54.0423,54.4205,634795.80775062,0
+RJF.US,D,20180424,000000,54.7879,55.0748,53.2947,53.9787,903779.42112944,0
+RJF.US,D,20180425,000000,54.0105,54.2597,53.1031,53.9241,1526807.3279986,0
+RJF.US,D,20180426,000000,53.9241,56.3396,53.3831,55.7995,2146595.8640524,0
+RJF.US,D,20180427,000000,55.9236,56.8022,55.2843,56.7128,1376492.8669398,0
+RJF.US,D,20180430,000000,56.824,57.1397,55.7131,55.7439,1582498.1156249,0
+RJF.US,D,20180501,000000,55.6556,55.9047,54.8921,55.8661,643468.37700423,0
+RJF.US,D,20180502,000000,55.7012,55.9047,54.8127,54.9794,873434.4941452,0
+RJF.US,D,20180503,000000,54.6817,54.7144,53.4089,54.4026,1011562.031232,0
+RJF.US,D,20180504,000000,54.0839,56.011,53.8735,55.6188,726459.12333911,0
+RJF.US,D,20180507,000000,55.8859,56.8926,55.5006,56.6444,1056808.4668733,0
+RJF.US,D,20180508,000000,56.6126,57.2063,56.3703,56.6761,1067662.7765454,0
+RJF.US,D,20180509,000000,57.0037,57.4386,56.4805,57.4078,1149517.3256541,0
+RJF.US,D,20180510,000000,57.4832,58.0482,57.2222,57.8357,812312.52261463,0
+RJF.US,D,20180511,000000,57.9668,58.4711,57.7493,58.2338,780493.96394421,0
+RJF.US,D,20180514,000000,58.2835,58.5068,57.943,58.2517,665160.88007574,0
+RJF.US,D,20180515,000000,58.0034,58.6448,58.0034,58.3539,1735371.0349768,0
+RJF.US,D,20180516,000000,59.0023,60.0208,58.9447,59.8798,2073607.2794699,0
+RJF.US,D,20180517,000000,59.8183,61.3333,59.4827,61.2777,2242702.2345744,0
+RJF.US,D,20180518,000000,61.1148,61.655,60.8815,61.5189,2087572.0297756,0
+RJF.US,D,20180521,000000,61.7184,62.6607,61.6192,62.5097,2150794.153094,0
+RJF.US,D,20180522,000000,62.5783,63.4598,62.476,63.1839,1871829.5305707,0
+RJF.US,D,20180523,000000,62.8403,63.2751,62.2367,62.7431,2039926.284034,0
+RJF.US,D,20180524,000000,62.4382,62.6607,61.3393,62.4244,1401394.5228152,0
+RJF.US,D,20180525,000000,62.1315,62.4065,61.5567,61.78,873371.0363214,0
+RJF.US,D,20180529,000000,61.0226,61.2221,59.0439,59.4569,1483098.9891342,0
+RJF.US,D,20180530,000000,60.2273,60.9372,59.7617,60.6999,1190834.4125546,0
+RJF.US,D,20180531,000000,60.5014,60.6423,59.6615,59.9742,988024.2149348,0
+RJF.US,D,20180601,000000,60.9798,61.2529,60.4318,60.8419,1052578.9525532,0
+RJF.US,D,20180604,000000,61.2956,61.3263,60.6622,61.2459,763435.89654469,0
+RJF.US,D,20180605,000000,61.0226,61.3233,60.5609,61.1784,930100.31627068,0
+RJF.US,D,20180606,000000,61.4395,62.47,61.4325,62.47,1013535.2673723,0
+RJF.US,D,20180607,000000,62.5167,62.8403,61.4325,61.8495,801869.17789669,0
+RJF.US,D,20180608,000000,61.8495,62.611,61.7184,62.4869,976789.15831984,0
+RJF.US,D,20180611,000000,62.6239,62.6855,61.8932,61.9161,674114.47683479,0
+RJF.US,D,20180612,000000,62.2298,62.3748,61.3979,61.8376,617409.37129457,0
+RJF.US,D,20180613,000000,61.9985,62.2248,61.3769,61.4961,1033969.6939051,0
+RJF.US,D,20180614,000000,61.6936,61.7682,60.9054,61.1466,1410513.3113695,0
+RJF.US,D,20180615,000000,60.6294,60.8796,59.7866,60.6354,1924209.4314216,0
+RJF.US,D,20180618,000000,60.3961,60.8479,59.868,60.7307,983698.00297844,0
+RJF.US,D,20180619,000000,60.0843,60.3653,59.6435,60.2164,681578.32563492,0
+RJF.US,D,20180620,000000,60.5897,60.6999,60.0149,60.0774,782995.00801584,0
+RJF.US,D,20180621,000000,59.9364,60.0665,58.7669,59.9364,1924669.7524609,0
+RJF.US,D,20180622,000000,60.42,60.6393,59.5641,59.6366,1789489.4787466,0
+RJF.US,D,20180625,000000,59.2216,59.2792,57.6371,58.1663,906936.19604708,0
+RJF.US,D,20180626,000000,58.2775,58.4641,57.6877,57.7811,1481546.7906185,0
+RJF.US,D,20180627,000000,57.7682,57.9737,56.5937,56.5937,1755762.1490268,0
+RJF.US,D,20180628,000000,56.5759,56.6831,55.8055,56.2274,1460966.3103642,0
+RJF.US,D,20180629,000000,56.8132,57.0713,55.6416,55.6804,2150815.305702,0
+RJF.US,D,20180702,000000,55.1691,56.2909,55.1055,56.2721,1059817.1735354,0
+RJF.US,D,20180703,000000,56.4875,56.6265,55.3557,55.4302,605046.17558972,0
+RJF.US,D,20180705,000000,55.7915,55.7915,54.769,54.9496,879834.6689463,0
+RJF.US,D,20180706,000000,54.8325,55.9971,54.5635,55.8849,1659325.3949141,0
+RJF.US,D,20180709,000000,56.1708,57.7553,56.1648,57.5716,1387359.2638163,0
+RJF.US,D,20180710,000000,57.5915,57.8734,56.974,57.513,1327261.6828701,0
+RJF.US,D,20180711,000000,56.974,57.3622,56.6771,57.0713,860153.67816276,0
+RJF.US,D,20180712,000000,57.6421,57.6729,56.9084,57.4813,1461212.0835231,0
+RJF.US,D,20180713,000000,57.5081,58.1206,57.3442,57.9548,1681305.9763604,0
+RJF.US,D,20180716,000000,58.1534,58.6836,58.1534,58.5783,1565097.5774302,0
+RJF.US,D,20180717,000000,58.5783,59.5125,58.5783,59.2196,1536461.9826206,0
+RJF.US,D,20180718,000000,59.5373,60.1529,59.5373,59.9682,796053.21798144,0
+RJF.US,D,20180719,000000,59.6605,59.7548,58.7759,59.0261,728614.67481446,0
+RJF.US,D,20180720,000000,58.757,59.4679,58.7441,59.2444,1211384.6747976,0
+RJF.US,D,20180723,000000,59.3874,60.3912,59.3874,60.1727,1585625.6797982,0
+RJF.US,D,20180724,000000,60.3842,60.8339,59.9236,60.1042,1495195.2590723,0
+RJF.US,D,20180725,000000,59.998,60.6899,59.4371,60.6106,1778424.6502622,0
+RJF.US,D,20180726,000000,59.7915,59.7915,58.0034,58.08,2821089.0732959,0
+RJF.US,D,20180727,000000,58.3897,59.2514,57.6233,58.0164,1288283.470047,0
+RJF.US,D,20180730,000000,57.9846,58.3489,56.4161,56.7089,1553320.6111453,0
+RJF.US,D,20180731,000000,56.9869,57.3492,56.0676,57.0763,1371389.0448249,0
+RJF.US,D,20180801,000000,57.374,58.484,56.6841,57.0256,1578022.8281459,0
+RJF.US,D,20180802,000000,56.4537,56.8558,56.0854,56.691,1425097.5309077,0
+RJF.US,D,20180803,000000,56.7704,57.1497,56.4697,56.9204,723617.62300643,0
+RJF.US,D,20180806,000000,56.9084,57.2609,56.5014,57.107,878428.5241521,0
+RJF.US,D,20180807,000000,57.4178,58.3281,57.1685,57.4754,1065957.473439,0
+RJF.US,D,20180808,000000,57.3184,57.3184,56.9372,57.1437,824148.91765518,0
+RJF.US,D,20180809,000000,57.1437,57.2609,56.4845,56.5828,936806.70025332,0
+RJF.US,D,20180810,000000,56.0169,56.3346,55.5046,56.0676,984931.90510802,0
+RJF.US,D,20180813,000000,56.1212,56.2969,55.5096,55.5354,1460549.3018078,0
+RJF.US,D,20180814,000000,55.8045,56.5391,55.5156,56.4468,939483.0087907,0
+RJF.US,D,20180815,000000,55.8968,56.3773,55.6178,56.1648,1120967.3485432,0
+RJF.US,D,20180816,000000,56.4657,57.1775,56.2701,56.9313,909778.7036468,0
+RJF.US,D,20180817,000000,56.8628,57.1249,56.6781,56.974,627402.46764359,0
+RJF.US,D,20180820,000000,57.0455,57.2678,56.7089,56.9621,844257.99693266,0
+RJF.US,D,20180821,000000,56.7824,57.249,56.3971,56.9491,833520.53023771,0
+RJF.US,D,20180822,000000,56.6454,57.2926,56.6017,56.9621,572511.45005063,0
+RJF.US,D,20180823,000000,56.9998,57.1377,56.2462,56.5461,743769.00749977,0
+RJF.US,D,20180824,000000,56.6712,57.1437,56.5401,56.8558,544371.43062692,0
+RJF.US,D,20180827,000000,57.2867,58.0849,57.2867,57.8963,838855.01650567,0
+RJF.US,D,20180828,000000,58.0482,58.5406,57.8159,58.5267,1487866.3840561,0
+RJF.US,D,20180829,000000,58.5783,58.7888,58.0234,58.621,840374.9824759,0
+RJF.US,D,20180830,000000,58.5267,58.6528,57.7423,57.8357,619789.54332085,0
+RJF.US,D,20180831,000000,57.5855,58.061,57.384,57.9786,561880.7536624,0
+RJF.US,D,20180904,000000,57.8486,58.49,57.6113,58.2646,696154.48703666,0
+RJF.US,D,20180905,000000,58.2289,58.5842,57.936,58.1276,638011.00415684,0
+RJF.US,D,20180906,000000,58.1405,58.2001,56.7704,57.2192,644304.40865121,0
+RJF.US,D,20180907,000000,57.388,57.8159,56.7894,57.4426,703467.24578012,0
+RJF.US,D,20180910,000000,57.7305,58.0034,57.5418,57.6044,589939.1844555,0
+RJF.US,D,20180911,000000,57.513,58.1633,57.2003,57.942,565543.17663639,0
+RJF.US,D,20180912,000000,57.8159,57.9976,56.8757,57.0821,673449.68058537,0
+RJF.US,D,20180913,000000,57.2807,57.5915,56.7328,56.7942,1165116.8703731,0
+RJF.US,D,20180914,000000,56.9621,57.8287,56.9621,57.6799,726175.07403256,0
+RJF.US,D,20180917,000000,57.7851,57.942,56.7764,56.9015,552616.91865364,0
+RJF.US,D,20180918,000000,57.0455,57.4048,56.6771,57.3383,547462.73318666,0
+RJF.US,D,20180919,000000,57.3681,58.615,57.3681,58.4333,835386.99607127,0
+RJF.US,D,20180920,000000,58.9467,60.2968,58.9149,59.5125,1246876.7363795,0
+RJF.US,D,20180921,000000,59.8173,59.8173,59.0379,59.2832,2091132.718778,0
+RJF.US,D,20180924,000000,59.2127,59.305,57.9786,58.2338,1401440.8570992,0
+RJF.US,D,20180925,000000,58.49,58.6052,57.8605,58.49,1153815.3341331,0
+RJF.US,D,20180926,000000,58.6528,58.6706,57.7493,57.8049,1162686.3349945,0
+RJF.US,D,20180927,000000,58.0412,58.2527,57.5637,57.799,1023344.0338521,0
+RJF.US,D,20180928,000000,57.4544,58.3837,57.3978,57.5478,1546230.4584187,0
+RJF.US,D,20181001,000000,58.1097,58.4542,57.5597,57.7305,1357133.1943434,0
+RJF.US,D,20181002,000000,57.7126,57.8536,56.9293,57.5289,1446057.7508377,0
+RJF.US,D,20181003,000000,57.9986,59.2882,57.792,58.7362,2181047.4187772,0
+RJF.US,D,20181004,000000,58.9615,60.0764,58.5922,58.9615,1773222.1159771,0
+RJF.US,D,20181005,000000,59.1243,59.3924,58.0104,58.6052,942800.94643546,0
+RJF.US,D,20181008,000000,58.3441,58.9913,57.8536,58.9377,1011267.9092549,0
+RJF.US,D,20181009,000000,58.8364,59.5245,58.4542,59.2822,1470772.0550429,0
+RJF.US,D,20181010,000000,59.1541,59.1918,56.2284,56.286,1458533.7604516,0
+RJF.US,D,20181011,000000,56.0616,56.7864,54.2041,54.8424,1501932.8683333,0
+RJF.US,D,20181012,000000,56.0984,56.1648,53.6838,54.9278,1866307.6926325,0
+RJF.US,D,20181015,000000,54.8107,55.2019,54.4662,54.4721,1030741.4030273,0
+RJF.US,D,20181016,000000,54.9526,55.7399,54.0095,55.6466,1208391.0771412,0
+RJF.US,D,20181017,000000,55.5274,56.0794,54.5357,55.7548,1290521.61742,0
+RJF.US,D,20181018,000000,55.4858,55.7757,54.0155,54.2786,1012135.1661803,0
+RJF.US,D,20181019,000000,54.2548,54.7978,53.8844,53.9897,1396694.6147853,0
+RJF.US,D,20181022,000000,54.2041,54.4404,52.6971,52.7655,1318190.2358669,0
+RJF.US,D,20181023,000000,51.3647,52.2791,50.8147,51.8402,2388546.4444894,0
+RJF.US,D,20181024,000000,51.7529,51.8402,48.8897,49.0645,2610186.4922401,0
+RJF.US,D,20181025,000000,48.4201,48.4201,46.102,47.2397,5396113.8875447,0
+RJF.US,D,20181026,000000,46.1149,46.6063,45.1946,45.6374,5579778.9604487,0
+RJF.US,D,20181029,000000,46.1079,46.7155,44.9692,45.545,2791790.696771,0
+RJF.US,D,20181030,000000,45.7198,46.4336,45.4894,46.2499,3034860.3508945,0
+RJF.US,D,20181031,000000,47.2079,48.4658,45.8349,47.9456,4774651.2736628,0
+RJF.US,D,20181101,000000,48.2633,49.7633,48.1144,49.396,2621956.4076557,0
+RJF.US,D,20181102,000000,49.8974,50.2221,48.99,49.4456,1986116.06398,0
+RJF.US,D,20181105,000000,49.4626,50.0662,49.265,49.6839,2034320.8429312,0
+RJF.US,D,20181106,000000,49.6333,50.4504,49.5082,50.3213,1933357.4307203,0
+RJF.US,D,20181107,000000,50.7095,51.0838,50.3789,50.7393,1995743.5223917,0
+RJF.US,D,20181108,000000,50.5814,51.5137,50.3213,50.6012,2895882.6804222,0
+RJF.US,D,20181109,000000,50.5754,50.5754,49.263,49.7019,1245265.1091082,0
+RJF.US,D,20181112,000000,49.5777,50.0026,48.3209,48.7656,1891192.2249682,0
+RJF.US,D,20181113,000000,48.7586,49.9162,48.6822,48.9582,1440974.0740639,0
+RJF.US,D,20181114,000000,49.5708,49.6899,47.6646,48.1958,2207123.5480266,0
+RJF.US,D,20181115,000000,47.6884,49.3335,47.5634,49.2015,1977274.2738628,0
+RJF.US,D,20181116,000000,48.8698,49.6273,48.5641,49.2273,1418279.340283,0
+RJF.US,D,20181119,000000,49.1329,49.3842,48.4907,48.708,1434462.0926209,0
+RJF.US,D,20181120,000000,47.9754,48.1342,46.4465,46.6817,1612296.096604,0
+RJF.US,D,20181121,000000,46.9389,48.4271,46.789,47.5762,1122852.9524506,0
+RJF.US,D,20181123,000000,47.1831,48.5105,47.1513,47.9128,830927.82486503,0
+RJF.US,D,20181126,000000,48.708,49.5023,48.5929,49.4884,1568568.6196658,0
+RJF.US,D,20181127,000000,49.2134,49.6085,47.9128,48.0896,1706251.9519859,0
+RJF.US,D,20181128,000000,48.1828,48.6088,47.3509,48.5303,2195671.9289971,0
+RJF.US,D,20181129,000000,48.151,48.5085,47.6378,47.6825,2166585.0785515,0
+RJF.US,D,20181130,000000,47.9327,50.0463,47.603,49.8458,2526657.8653034,0
+RJF.US,D,20181203,000000,50.7343,51.1602,49.3335,49.9103,2169615.9450886,0
+RJF.US,D,20181204,000000,49.6711,49.7405,47.1444,47.6706,3600414.6074684,0
+RJF.US,D,20181206,000000,46.6133,48.5571,46.5567,48.4389,3163426.9091943,0
+RJF.US,D,20181207,000000,48.2136,49.1379,47.0272,47.1265,2054959.7446741,0
+RJF.US,D,20181210,000000,46.912,47.5196,46.4336,47.2527,1742569.9725443,0
+RJF.US,D,20181211,000000,47.8085,48.2861,46.5517,46.8714,4713479.9460471,0
+RJF.US,D,20181212,000000,47.7143,48.4907,47.4264,47.8085,3763466.9675726,0
+RJF.US,D,20181213,000000,47.8085,48.0955,47.0511,47.2527,1774195.1359421,0
+RJF.US,D,20181214,000000,46.6639,47.5892,46.3968,46.4763,2088483.6064509,0
+RJF.US,D,20181217,000000,46.4147,47.0948,45.7982,46.0067,1948899.5612177,0
+RJF.US,D,20181218,000000,46.2499,46.6887,45.5936,45.7575,1991913.8930884,0
+RJF.US,D,20181219,000000,45.7138,46.238,44.4172,44.6078,2608242.4668441,0
+RJF.US,D,20181220,000000,44.457,45.1082,44.1125,44.5006,2917771.6005674,0
+RJF.US,D,20181221,000000,44.2693,45.676,43.9893,44.0191,3702143.5426331,0
+RJF.US,D,20181224,000000,43.5257,44.6257,43.4631,43.5813,968234.43931044,0
+RJF.US,D,20181226,000000,43.6756,46.0385,43.21,46.0255,1654391.8009299,0
+RJF.US,D,20181227,000000,45.0943,46.5189,44.9454,46.5189,1573061.0306845,0
+RJF.US,D,20181228,000000,46.7155,47.0014,45.9183,46.1208,1460877.6708643,0
+RJF.US,D,20181231,000000,46.4266,46.8019,45.8697,46.5189,1036938.1098854,0
+RJF.US,D,20190102,000000,45.8051,47.1166,45.8051,46.5011,2089501.9534329,0
+RJF.US,D,20190103,000000,46.2251,46.2548,44.8362,44.9315,2088825.069979,0
+RJF.US,D,20190104,000000,45.7098,46.9022,45.3057,46.7513,1922993.6600989,0
+RJF.US,D,20190107,000000,46.5825,47.4562,46.237,46.9716,1403095.7968535,0
+RJF.US,D,20190108,000000,47.4432,47.5882,46.8297,47.3112,2122991.5681303,0
+RJF.US,D,20190109,000000,47.5882,48.2534,47.342,48.1778,1448519.5114946,0
+RJF.US,D,20190110,000000,47.7947,48.4161,47.62,48.0706,1255718.5264966,0
+RJF.US,D,20190111,000000,47.8453,48.5869,47.3996,48.5155,790806.36394636,0
+RJF.US,D,20190114,000000,47.9952,49.0515,47.8145,48.6802,2278872.1868773,0
+RJF.US,D,20190115,000000,48.4737,48.7259,47.8393,48.706,2468709.7922302,0
+RJF.US,D,20190116,000000,49.2471,50.503,49.1558,50.227,1884493.8991219,0
+RJF.US,D,20190117,000000,49.8041,50.7313,49.6829,50.1496,2354385.9899404,0
+RJF.US,D,20190118,000000,50.5944,51.2684,50.0126,51.0351,1881276.6881816,0
+RJF.US,D,20190122,000000,50.4702,50.7969,49.81,50.0572,1946947.4776854,0
+RJF.US,D,20190123,000000,50.2439,50.5705,49.5599,50.2131,3100678.2013868,0
+RJF.US,D,20190124,000000,50.0186,50.9349,49.5539,50.51,2077790.4595059,0
+RJF.US,D,20190125,000000,51.0301,51.4382,50.5914,50.9091,1765194.197632,0
+RJF.US,D,20190128,000000,50.4831,51.181,50.3709,51.0599,981759.01391767,0
+RJF.US,D,20190129,000000,51.1622,51.2814,50.7849,50.8346,895660.84875034,0
+RJF.US,D,20190130,000000,50.9349,50.9418,50.2499,50.7532,1493198.8557899,0
+RJF.US,D,20190131,000000,50.3531,50.7125,49.955,50.5576,1336257.584845,0
+RJF.US,D,20190201,000000,50.6529,51.5445,50.6529,51.053,1369068.3015543,0
+RJF.US,D,20190204,000000,51.0858,51.4938,50.7502,51.3816,1119288.2343799,0
+RJF.US,D,20190205,000000,51.3876,51.745,51.1056,51.5891,1159428.8333724,0
+RJF.US,D,20190206,000000,51.3618,51.6616,51.1235,51.2883,888210.09442177,0
+RJF.US,D,20190207,000000,51.0173,51.1374,50.2071,50.6986,1107205.0589135,0
+RJF.US,D,20190208,000000,50.3263,50.6142,49.4774,50.5159,1013900.9053094,0
+RJF.US,D,20190211,000000,50.6142,50.627,50.1436,50.2567,1197078.4609638,0
+RJF.US,D,20190212,000000,50.6787,52.0051,50.6529,51.5067,1475809.3975328,0
+RJF.US,D,20190213,000000,51.9902,52.292,51.3618,51.3816,1251601.8260855,0
+RJF.US,D,20190214,000000,50.9607,51.3072,50.2875,50.9805,1627919.815732,0
+RJF.US,D,20190215,000000,51.4313,51.8264,51.0401,51.7062,1502761.8491109,0
+RJF.US,D,20190219,000000,51.3548,52.286,51.2356,52.0845,1504460.101348,0
+RJF.US,D,20190220,000000,52.0021,52.021,51.6457,51.9902,860793.29273606,0
+RJF.US,D,20190221,000000,52.021,52.0775,51.4084,52.0716,1447112.3594335,0
+RJF.US,D,20190222,000000,52.1987,52.5382,51.9902,52.4806,946600.35772752,0
+RJF.US,D,20190225,000000,52.8459,53.2709,52.4678,52.4936,1462709.8896183,0
+RJF.US,D,20190226,000000,52.292,52.9621,52.1847,52.4876,1205276.6074394,0
+RJF.US,D,20190227,000000,52.3932,52.7625,52.2354,52.6415,1021739.4574502,0
+RJF.US,D,20190228,000000,52.563,52.6871,51.8144,51.865,969043.27474723,0
+RJF.US,D,20190301,000000,52.428,53.1895,52.3605,53.0446,1147092.8338778,0
+RJF.US,D,20190304,000000,53.2014,53.7176,52.1281,52.6802,1648358.271333,0
+RJF.US,D,20190305,000000,52.6127,52.7001,51.89,52.569,825221.65705763,0
+RJF.US,D,20190306,000000,52.7367,52.9274,51.9158,51.9406,735097.44551322,0
+RJF.US,D,20190307,000000,51.6328,51.6328,50.227,50.5348,1766210.5300799,0
+RJF.US,D,20190308,000000,50.093,50.4901,49.8229,50.4633,1139608.8397368,0
+RJF.US,D,20190311,000000,50.9677,51.1503,50.4375,50.8713,1537916.4762329,0
+RJF.US,D,20190312,000000,51.0232,51.2238,50.779,50.9745,1100995.2575838,0
+RJF.US,D,20190313,000000,51.2486,51.6645,50.9607,51.4441,816213.66787819,0
+RJF.US,D,20190314,000000,51.4441,51.6328,51.0401,51.4997,804083.15086063,0
+RJF.US,D,20190315,000000,51.3945,51.884,51.3449,51.4313,2406164.5523658,0
+RJF.US,D,20190318,000000,51.8075,52.0657,51.6079,51.8264,1716637.8824822,0
+RJF.US,D,20190319,000000,52.2612,52.2612,51.0729,51.2039,1646266.1776815,0
+RJF.US,D,20190320,000000,50.9935,51.2684,49.7911,49.8358,1925575.2855341,0
+RJF.US,D,20190321,000000,49.7177,50.2697,49.2908,49.8746,1681441.9574114,0
+RJF.US,D,20190322,000000,49.2838,49.5787,47.7321,48.2086,2414474.5054832,0
+RJF.US,D,20190325,000000,48.2603,48.7438,48.0399,48.3665,2174390.3908798,0
+RJF.US,D,20190326,000000,48.6802,49.2203,48.6802,49.0515,1885376.2650529,0
+RJF.US,D,20190327,000000,49.0515,49.3146,48.8182,49.3027,1644548.7873706,0
+RJF.US,D,20190328,000000,49.2015,50.2875,49.2015,50.2071,1933650.5454302,0
+RJF.US,D,20190329,000000,50.7939,50.9189,50.4395,50.7174,2117326.6982717,0
+RJF.US,D,20190401,000000,51.2218,52.4906,51.2148,52.4022,1414100.1893152,0
+RJF.US,D,20190402,000000,52.3834,52.5482,51.7936,52.3565,1289074.174677,0
+RJF.US,D,20190403,000000,52.8867,53.2014,52.567,52.844,1581207.8065408,0
+RJF.US,D,20190404,000000,52.9562,53.6005,52.7289,53.2471,947723.46048219,0
+RJF.US,D,20190405,000000,53.5439,53.7772,53.2411,53.7384,1786270.2532723,0
+RJF.US,D,20190408,000000,53.6134,53.9499,53.5101,53.9291,1302288.5110345,0
+RJF.US,D,20190409,000000,53.6322,53.7106,53.2282,53.4119,1395848.5104678,0
+RJF.US,D,20190410,000000,53.6322,54.0165,53.2212,53.9966,951772.6740013,0
+RJF.US,D,20190411,000000,54.2438,54.6737,54.0839,54.5705,1232204.8846085,0
+RJF.US,D,20190412,000000,55.3795,55.8441,54.8682,55.3795,1273296.3436911,0
+RJF.US,D,20190415,000000,55.5612,55.6308,55.045,55.1651,1048043.2290516,0
+RJF.US,D,20190416,000000,55.2961,56.013,55.183,55.8501,1642948.2400368,0
+RJF.US,D,20190417,000000,55.8561,56.0546,55.5284,56.009,1185198.7534404,0
+RJF.US,D,20190418,000000,55.9603,56.3823,55.5216,56.2552,2600332.3987432,0
+RJF.US,D,20190422,000000,56.1043,56.1162,55.6556,55.8621,1197438.0552987,0
+RJF.US,D,20190423,000000,55.9971,56.5957,55.4748,56.4697,1804032.4003359,0
+RJF.US,D,20190424,000000,56.4011,56.4141,55.6367,55.8075,2469479.3442523,0
+RJF.US,D,20190425,000000,56.0984,56.9759,55.2267,56.8995,1938442.1147612,0
+RJF.US,D,20190426,000000,56.8995,57.1319,55.7519,56.6086,2100944.5070591,0
+RJF.US,D,20190429,000000,56.836,57.8387,56.836,57.7692,1366122.045449,0
+RJF.US,D,20190430,000000,57.6491,57.8456,56.9114,57.7563,1443962.6353851,0
+RJF.US,D,20190501,000000,57.7503,58.0284,56.3624,56.4517,1661917.0930197,0
+RJF.US,D,20190502,000000,56.5005,57.0763,56.2433,56.7228,1047325.0476488,0
+RJF.US,D,20190503,000000,56.973,57.512,56.842,57.4544,844801.92113671,0
+RJF.US,D,20190506,000000,56.2164,57.4158,55.9603,57.2837,818008.61775158,0
+RJF.US,D,20190507,000000,56.5769,56.825,55.2912,55.5284,1658460.1525228,0
+RJF.US,D,20190508,000000,55.449,55.8621,55.183,55.4044,1483489.8087475,0
+RJF.US,D,20190509,000000,54.5764,55.038,53.9737,55.038,1936489.0239618,0
+RJF.US,D,20190510,000000,54.766,55.2525,53.7504,55.1949,1183238.6117716,0
+RJF.US,D,20190513,000000,53.9221,54.1942,52.5164,52.6027,1627511.8725789,0
+RJF.US,D,20190514,000000,52.6593,53.8338,52.6593,53.4179,1993716.9010981,0
+RJF.US,D,20190515,000000,52.6653,52.981,52.016,52.5551,813098.19090938,0
+RJF.US,D,20190516,000000,52.6276,53.5816,52.6276,53.0753,1493646.0823577,0
+RJF.US,D,20190517,000000,52.3109,53.4982,52.1431,52.981,1292384.0541854,0
+RJF.US,D,20190520,000000,52.8639,53.53,52.6335,53.3225,1772972.31375,0
+RJF.US,D,20190521,000000,53.7266,54.1942,53.6372,54.1029,947316.5245962,0
+RJF.US,D,20190522,000000,53.8775,53.9966,53.3603,53.675,1034375.622524,0
+RJF.US,D,20190523,000000,52.9681,53.9529,52.9175,53.4427,2610464.4979444,0
+RJF.US,D,20190524,000000,53.8705,54.899,53.7136,54.773,1383984.9192171,0
+RJF.US,D,20190528,000000,54.5525,54.7471,53.6878,53.7633,1776179.4520199,0
+RJF.US,D,20190529,000000,53.4367,53.8209,52.9502,53.7266,1265550.4601185,0
+RJF.US,D,20190530,000000,53.9351,54.2567,52.8807,53.2967,802701.1804755,0
+RJF.US,D,20190531,000000,52.5104,52.7605,52.01,52.0865,1472768.4583253,0
+RJF.US,D,20190603,000000,52.0219,52.7109,51.5693,51.7588,1597548.6998046,0
+RJF.US,D,20190604,000000,52.6335,53.7901,52.2255,53.7008,1298469.9616686,0
+RJF.US,D,20190605,000000,53.6938,53.9102,52.9264,53.4179,1374228.5306236,0
+RJF.US,D,20190606,000000,53.5369,53.6134,52.9125,53.4675,707221.33005518,0
+RJF.US,D,20190607,000000,53.524,53.5369,52.6911,52.8251,1587613.0176771,0
+RJF.US,D,20190610,000000,53.3473,54.0195,53.0634,53.3989,900223.76846216,0
+RJF.US,D,20190611,000000,53.9777,54.1048,53.0822,53.128,833252.59720386,0
+RJF.US,D,20190612,000000,53.1012,53.2838,52.0805,52.5292,803088.97828765,0
+RJF.US,D,20190613,000000,52.5412,52.7805,52.418,52.7109,975805.05841732,0
+RJF.US,D,20190614,000000,52.7487,52.7487,51.468,52.0736,1405655.2624137,0
+RJF.US,D,20190617,000000,52.2761,52.4975,51.7906,51.871,757434.59949324,0
+RJF.US,D,20190618,000000,51.9852,53.1835,51.9038,52.426,992334.31061844,0
+RJF.US,D,20190619,000000,52.6226,52.7923,51.1513,51.1712,1634100.4063174,0
+RJF.US,D,20190620,000000,51.5107,51.602,50.1376,50.8931,3600729.8820533,0
+RJF.US,D,20190621,000000,51.0768,51.9852,50.9647,51.9475,3316117.5132112,0
+RJF.US,D,20190624,000000,51.8592,52.0418,50.5466,50.642,1919647.5189769,0
+RJF.US,D,20190625,000000,50.5169,50.8555,50.1535,50.5526,1951257.573369,0
+RJF.US,D,20190626,000000,50.8931,51.2794,50.6936,50.9964,1357406.1637125,0
+RJF.US,D,20190627,000000,51.323,52.1233,51.0351,52.0359,1836884.414994,0
+RJF.US,D,20190628,000000,52.562,53.5498,52.4538,53.5498,2186346.6506986,0
+RJF.US,D,20190701,000000,54.2468,54.7015,54.0999,54.4612,1801309.7575144,0
+RJF.US,D,20190702,000000,54.1515,54.1515,53.1766,53.5568,1080329.1596307,0
+RJF.US,D,20190703,000000,53.803,53.8417,53.2699,53.4605,855838.54614389,0
+RJF.US,D,20190705,000000,53.8983,54.346,53.7206,54.221,741808.86583107,0
+RJF.US,D,20190708,000000,53.6204,53.7574,52.8599,52.985,1535524.2170021,0
+RJF.US,D,20190709,000000,52.6246,53.94,52.5054,53.8526,1377964.4840918,0
+RJF.US,D,20190710,000000,53.8785,54.0621,53.3919,53.7444,1313468.167962,0
+RJF.US,D,20190711,000000,53.9231,54.2597,53.5816,54.0741,1208396.1134764,0
+RJF.US,D,20190712,000000,54.209,54.5943,53.9797,54.5317,857827.89855689,0
+RJF.US,D,20190715,000000,54.6389,54.6617,53.8586,54.1902,2060709.2249644,0
+RJF.US,D,20190716,000000,54.4424,54.9428,53.9737,54.3848,1141523.6543885,0
+RJF.US,D,20190717,000000,54.1644,54.218,52.6752,52.9978,1561300.1806722,0
+RJF.US,D,20190718,000000,52.9978,53.81,52.7765,53.4039,1447475.9828365,0
+RJF.US,D,20190719,000000,53.5439,54.1058,53.3781,53.7206,1208456.5494991,0
+RJF.US,D,20190722,000000,53.663,54.0254,53.3661,53.7266,955925.636026,0
+RJF.US,D,20190723,000000,54.0115,54.5069,53.9737,54.3918,1240504.7650557,0
+RJF.US,D,20190724,000000,54.0185,55.2068,53.9797,54.8494,2049413.7323267,0
+RJF.US,D,20190725,000000,54.6965,54.6965,51.7896,52.5789,3604704.5578112,0
+RJF.US,D,20190726,000000,52.6305,53.797,52.5928,53.7266,1457069.1941688,0
+RJF.US,D,20190729,000000,53.53,53.5657,51.7956,51.8462,1499888.1162328,0
+RJF.US,D,20190730,000000,51.8144,51.8144,51.189,51.7956,1474440.5216193,0
+RJF.US,D,20190731,000000,51.8204,51.8324,50.7184,51.0927,1600168.6013874,0
+RJF.US,D,20190801,000000,50.9537,51.3637,49.1379,49.5916,1756043.1765322,0
+RJF.US,D,20190802,000000,49.3384,49.5976,48.4897,49.2432,1848066.0864556,0
+RJF.US,D,20190805,000000,48.1362,48.5383,47.0402,47.5088,2424505.87798,0
+RJF.US,D,20190806,000000,47.9883,48.6534,47.2546,48.5135,1362870.5874292,0
+RJF.US,D,20190807,000000,47.2794,48.3695,46.5517,48.1223,1916671.0448602,0
+RJF.US,D,20190808,000000,48.5978,49.3186,48.2931,48.8302,1101288.3722937,0
+RJF.US,D,20190809,000000,48.5135,49.0913,48.0906,48.5978,1498542.4074613,0
+RJF.US,D,20190812,000000,47.9069,48.2057,47.1395,47.2229,1357226.8701786,0
+RJF.US,D,20190813,000000,47.3102,48.8748,46.9052,48.1104,966007.37187494,0
+RJF.US,D,20190814,000000,46.8307,47.3936,46.1973,46.4306,2180354.4190505,0
+RJF.US,D,20190815,000000,46.6897,46.931,46.38,46.7095,1507563.4911123,0
+RJF.US,D,20190816,000000,47.1791,48.2802,47.0451,47.9754,1132957.8554415,0
+RJF.US,D,20190819,000000,48.855,49.0089,48.1848,48.724,1178912.3998153,0
+RJF.US,D,20190820,000000,48.5383,48.7954,48.1362,48.5313,1454880.4028811,0
+RJF.US,D,20190821,000000,48.8877,49.2749,48.7498,49.1846,1287409.1622524,0
+RJF.US,D,20190822,000000,49.5271,50.1664,49.3384,49.7545,2339666.7966184,0
+RJF.US,D,20190823,000000,49.4198,49.7921,47.9952,48.2613,1463017.1060669,0
+RJF.US,D,20190826,000000,48.8748,48.9831,48.16,48.4837,932134.99570068,0
+RJF.US,D,20190827,000000,48.6981,48.8877,47.7411,47.9178,1324834.1692928,0
+RJF.US,D,20190828,000000,47.5386,48.3437,47.4194,48.2871,1173106.5125705,0
+RJF.US,D,20190829,000000,48.8808,49.7117,48.8808,49.5787,818698.5956771,0
+RJF.US,D,20190830,000000,50.0224,50.2051,49.5142,49.7257,839799.83299346,0
+RJF.US,D,20190903,000000,49.2233,49.2749,48.2553,48.718,1216740.3136735,0
+RJF.US,D,20190904,000000,49.2173,49.4506,49.0217,49.4198,859026.54633991,0
+RJF.US,D,20190905,000000,50.498,51.2694,50.4255,50.636,978214.44118789,0
+RJF.US,D,20190906,000000,50.7879,51.2952,50.3849,51.0222,1088883.8786401,0
+RJF.US,D,20190909,000000,51.4402,52.3416,51.3637,52.1043,1477236.6949349,0
+RJF.US,D,20190910,000000,52.4102,53.4169,52.1947,53.3851,1413719.4423724,0
+RJF.US,D,20190911,000000,53.4357,54.346,52.2394,54.3272,1112597.96667,0
+RJF.US,D,20190912,000000,53.8923,54.9874,53.6134,54.7263,1571996.3494184,0
+RJF.US,D,20190913,000000,55.2783,55.6714,55.0072,55.1711,1618103.9983828,0
+RJF.US,D,20190916,000000,54.5317,55.3547,54.3918,55.3239,1666820.4689927,0
+RJF.US,D,20190917,000000,54.9606,55.1473,54.4364,54.6905,1303607.0235958,0
+RJF.US,D,20190918,000000,54.4106,54.5506,53.6502,54.3788,1158813.3932082,0
+RJF.US,D,20190919,000000,54.0373,54.209,53.5111,53.9371,1513534.5701524,0
+RJF.US,D,20190920,000000,54.0621,54.209,53.2768,53.3275,2287538.7125286,0
+RJF.US,D,20190923,000000,52.8341,53.675,52.5789,53.3851,935456.96241362,0
+RJF.US,D,20190924,000000,53.4982,53.663,52.3585,53.0802,1622760.5939297,0
+RJF.US,D,20190925,000000,53.126,53.8348,52.9353,53.7008,1229855.9378606,0
+RJF.US,D,20190926,000000,53.6064,53.9489,53.126,53.6263,1135890.0098083,0
+RJF.US,D,20190927,000000,53.9609,54.1962,52.6871,53.119,2260818.9396378,0
+RJF.US,D,20190930,000000,53.2897,53.2897,52.3099,52.438,1379765.4775675,0
+RJF.US,D,20191001,000000,51.9812,52.2037,49.811,50.4931,2618910.432113,0
+RJF.US,D,20191002,000000,49.7723,50.1734,49.1309,49.7306,2894227.7406679,0
+RJF.US,D,20191003,000000,49.4864,49.7911,47.9734,49.3682,2630905.9753465,0
+RJF.US,D,20191004,000000,49.3682,50.0542,49.3682,49.9966,1218117.2477234,0
+RJF.US,D,20191007,000000,49.7425,50.1366,49.4486,49.6859,1465995.5947177,0
+RJF.US,D,20191008,000000,48.986,49.1786,48.5383,48.6107,1498096.1881606,0
+RJF.US,D,20191009,000000,49.2134,49.6313,49.0049,49.3296,1220704.9167608,0
+RJF.US,D,20191010,000000,49.6789,50.2697,49.6789,49.8239,1299696.8129288,0
+RJF.US,D,20191011,000000,50.8793,51.738,50.8733,51.2416,1247291.7304018,0
+RJF.US,D,20191014,000000,50.8415,51.4591,50.4732,51.4203,3011879.553273,0
+RJF.US,D,20191015,000000,51.6745,52.7308,51.2039,52.6534,1466604.9912796,0
+RJF.US,D,20191016,000000,52.5769,52.9165,51.9306,51.9554,1289401.5364665,0
+RJF.US,D,20191017,000000,52.3814,52.705,52.0378,52.425,1300084.610741,0
+RJF.US,D,20191018,000000,52.2285,52.705,52.0885,52.5839,2631132.6104316,0
+RJF.US,D,20191021,000000,52.7815,53.8447,52.7815,53.5002,1706288.2135994,0
+RJF.US,D,20191022,000000,53.4863,53.6154,52.8043,52.8459,1900122.6545852,0
+RJF.US,D,20191023,000000,52.6474,53.4237,52.296,53.3603,1763343.8480711,0
+RJF.US,D,20191024,000000,56.0328,56.0328,52.3416,53.3731,2447591.4313742,0
+RJF.US,D,20191025,000000,52.9025,54.0225,52.7567,53.7236,1496240.8022645,0
+RJF.US,D,20191028,000000,54.2894,54.7849,53.7296,53.9271,1781631.788532,0
+RJF.US,D,20191029,000000,53.7236,54.0899,53.5836,53.9589,1939019.2787777,0
+RJF.US,D,20191030,000000,53.7534,54.4414,53.5965,54.2001,1509059.2826735,0
+RJF.US,D,20191031,000000,53.9271,54.1495,52.7179,53.0932,1096218.7972585,0
+RJF.US,D,20191101,000000,53.6848,54.4473,53.6223,54.1694,742260.12146703,0
+RJF.US,D,20191104,000000,54.7333,55.6496,54.5059,55.3895,1002499.6496321,0
+RJF.US,D,20191105,000000,55.7707,56.154,55.7588,56.0388,1122488.3217805,0
+RJF.US,D,20191106,000000,55.8709,56.3614,55.8124,56.1708,1099537.7421703,0
+RJF.US,D,20191107,000000,56.7426,57.1755,56.559,56.6354,984764.69877862,0
+RJF.US,D,20191108,000000,56.4269,56.971,56.0586,56.7824,652853.08405834,0
+RJF.US,D,20191111,000000,56.2671,56.8449,56.1847,56.6612,789274.31077159,0
+RJF.US,D,20191112,000000,56.7128,57.1001,56.4269,56.9909,667817.04327223,0
+RJF.US,D,20191113,000000,56.4517,56.6166,55.8393,56.1768,829948.76129772,0
+RJF.US,D,20191114,000000,55.8978,56.5531,55.8978,56.5531,756900.74795963,0
+RJF.US,D,20191115,000000,56.8638,57.3165,56.6672,56.8508,1213285.3877107,0
+RJF.US,D,20191118,000000,56.6612,56.9978,56.145,56.8776,864928.12395395,0
+RJF.US,D,20191119,000000,56.9839,57.1695,56.4399,56.7566,803388.13659988,0
+RJF.US,D,20191120,000000,56.3495,56.699,55.9613,56.5789,942501.78812323,0
+RJF.US,D,20191121,000000,56.832,56.9372,55.9097,56.0586,1119574.2982205,0
+RJF.US,D,20191122,000000,56.1768,56.6424,55.9613,56.2214,842259.57911626,0
+RJF.US,D,20191125,000000,56.4745,57.0435,56.141,56.9521,1189137.1675845,0
+RJF.US,D,20191126,000000,56.82,57.0236,56.4349,56.9283,1344777.0495079,0
+RJF.US,D,20191127,000000,57.2331,57.5627,57.0236,57.5379,804281.5824684,0
+RJF.US,D,20191129,000000,57.3423,57.3622,56.8737,57.1189,639930.85514375,0
+RJF.US,D,20191202,000000,57.2331,57.3364,56.0388,56.1252,1070798.3988552,0
+RJF.US,D,20191203,000000,55.46,56.132,54.8176,55.9613,1594788.7881025,0
+RJF.US,D,20191204,000000,56.0447,56.832,55.9931,56.4647,989010.32937141,0
+RJF.US,D,20191205,000000,56.9094,57.2778,56.7884,57.1755,1086603.4260512,0
+RJF.US,D,20191206,000000,57.94,58.0542,57.5557,57.5815,1190161.5581688,0
+RJF.US,D,20191209,000000,57.2073,57.52,56.8965,56.8965,698167.00659168,0
+RJF.US,D,20191210,000000,56.7496,57.2331,56.5907,56.9035,695295.28824767,0
+RJF.US,D,20191211,000000,56.8906,57.0941,56.687,56.8072,1010430.8703409,0
+RJF.US,D,20191212,000000,57.0435,58.1812,56.693,57.8695,1332023.0341897,0
+RJF.US,D,20191213,000000,57.94,58.3718,57.4952,57.793,982836.78965534,0
+RJF.US,D,20191216,000000,58.3281,58.3996,57.8437,57.9002,1117026.9198649,0
+RJF.US,D,20191217,000000,57.8377,58.21,57.6411,58.072,871764.44538533,0
+RJF.US,D,20191218,000000,58.2001,58.2001,57.4624,57.8625,1061074.242807,0
+RJF.US,D,20191219,000000,57.6649,57.9459,57.514,57.9002,908662.65176143,0
+RJF.US,D,20191220,000000,58.3341,58.3341,57.5627,57.6073,1464137.1870205,0
+RJF.US,D,20191223,000000,57.6649,57.7047,57.2073,57.514,630241.95344219,0
+RJF.US,D,20191224,000000,57.6332,57.6332,57.2003,57.3662,190115.61105729,0
+RJF.US,D,20191226,000000,57.4366,57.7365,57.4366,57.6848,341271.14009829,0
+RJF.US,D,20191227,000000,57.7365,57.7423,57.3224,57.4237,425047.55472793,0
+RJF.US,D,20191230,000000,57.7305,57.7365,57.107,57.2778,593163.44626511,0
+RJF.US,D,20191231,000000,57.2073,57.5319,56.964,57.1249,721601.07438324,0
+RJF.US,D,20200102,000000,57.4892,57.9737,56.9998,57.9678,1187682.6739722,0
+RJF.US,D,20200103,000000,57.0495,57.1943,56.5431,56.97,867004.10133277,0
+RJF.US,D,20200106,000000,56.4229,56.8886,56.0775,56.7406,864322.75646017,0
+RJF.US,D,20200107,000000,56.7406,57.6471,56.697,57.3423,1052170.0021331,0
+RJF.US,D,20200108,000000,57.4366,58.5813,57.2708,58.4592,1580380.8402972,0
+RJF.US,D,20200109,000000,59.0588,59.3974,58.8761,59.2902,1076303.1132536,0
+RJF.US,D,20200110,000000,59.302,59.3844,58.9267,59.308,1129984.4031261,0
+RJF.US,D,20200113,000000,59.5969,60.0873,59.3199,59.9216,1447317.8419105,0
+RJF.US,D,20200114,000000,59.9543,60.3564,59.7299,59.992,1732021.8720537,0
+RJF.US,D,20200115,000000,59.5006,60.1201,59.3517,59.7488,1650516.8446095,0
+RJF.US,D,20200116,000000,60.1837,61.1606,60.1807,60.9044,2067332.0057823,0
+RJF.US,D,20200117,000000,61.1466,61.6202,60.956,61.4733,3613427.490417,0
+RJF.US,D,20200121,000000,60.9818,62.061,60.9044,61.7096,2303988.3906333,0
+RJF.US,D,20200122,000000,61.6132,62.3608,61.6132,62.0927,1980939.718638,0
+RJF.US,D,20200123,000000,58.9129,58.9129,56.9899,58.2606,4265295.4673058,0
+RJF.US,D,20200124,000000,58.1078,58.4751,57.394,57.7385,2466012.331085,0
+RJF.US,D,20200127,000000,56.4487,57.6282,56.4229,57.1815,1475501.1738171,0
+RJF.US,D,20200128,000000,57.6541,58.2139,57.3026,58.0571,1519037.2700169,0
+RJF.US,D,20200129,000000,58.3699,58.4721,57.7385,57.7503,1002942.8471317,0
+RJF.US,D,20200130,000000,57.2003,59.308,57.2003,59.2842,1083006.4754351,0
+RJF.US,D,20200131,000000,58.7084,58.8235,57.5458,58.3827,1654098.6862199,0
+RJF.US,D,20200203,000000,58.7084,59.4093,58.619,58.7203,1466392.4579333,0
+RJF.US,D,20200204,000000,59.7548,60.4954,59.6535,60.1131,1067036.2564437,0
+RJF.US,D,20200205,000000,60.962,61.5825,60.8091,61.2181,1600274.3644272,0
+RJF.US,D,20200206,000000,61.7542,61.7542,60.0546,60.2859,810480.30386058,0
+RJF.US,D,20200207,000000,59.7935,60.2541,59.4877,60.0546,753675.47888297,0
+RJF.US,D,20200210,000000,59.7428,60.1837,59.5065,60.1707,885797.68985006,0
+RJF.US,D,20200211,000000,60.554,61.7414,60.5152,61.6202,1049667.9507945,0
+RJF.US,D,20200212,000000,62.0997,62.4114,61.6778,62.1057,849468.58935414,0
+RJF.US,D,20200213,000000,61.7542,63.0697,61.4247,63.0627,2129783.5698117,0
+RJF.US,D,20200214,000000,62.896,63.5412,62.8403,63.1849,1750955.4706901,0
+RJF.US,D,20200218,000000,62.9734,63.5164,62.7818,63.4916,1839580.8688723,0
+RJF.US,D,20200219,000000,63.7269,64.7822,63.5294,64.6651,1753042.5280065,0
+RJF.US,D,20200220,000000,64.6383,65.4176,64.0704,64.6651,1600853.5429778,0
+RJF.US,D,20200221,000000,64.0704,64.3335,62.0223,62.329,1855175.3772561,0
+RJF.US,D,20200224,000000,60.2025,60.5648,59.0271,59.864,1954471.7625082,0
+RJF.US,D,20200225,000000,60.1201,60.1201,58.0312,58.07,2185819.8500343,0
+RJF.US,D,20200226,000000,58.4969,59.2454,57.4892,57.4892,2132214.1051902,0
+RJF.US,D,20200227,000000,56.0338,57.4634,54.9496,55.0301,2209993.2518365,0
+RJF.US,D,20200228,000000,53.0504,55.0242,52.0726,53.4029,3017737.8184042,0
+RJF.US,D,20200302,000000,53.8487,55.6684,52.7347,55.6426,2677262.4192711,0
+RJF.US,D,20200303,000000,55.3627,56.3843,51.058,51.2298,3514502.7867043,0
+RJF.US,D,20200304,000000,50.8783,50.9696,48.4857,50.9507,4923109.3415585,0
+RJF.US,D,20200305,000000,49.271,49.5638,47.1444,47.6924,3541331.344436,0
+RJF.US,D,20200306,000000,45.6612,47.3856,44.857,46.9974,3943078.7978893,0
+RJF.US,D,20200309,000000,42.2669,43.5684,38.3444,41.5501,3587430.9352641,0
+RJF.US,D,20200310,000000,43.4661,46.24,41.6255,46.0127,3492919.0684736,0
+RJF.US,D,20200311,000000,44.5384,44.8997,41.977,43.075,2850936.4103601,0
+RJF.US,D,20200312,000000,39.8107,40.6635,37.5402,38.8308,3239502.7672684,0
+RJF.US,D,20200313,000000,41.9214,46.3064,40.867,46.1864,4530473.6257903,0
+RJF.US,D,20200316,000000,38.2758,45.1578,38.2758,42.527,4046516.0579616,0
+RJF.US,D,20200317,000000,43.6706,48.8669,42.2737,48.8609,4112566.5871411,0
+RJF.US,D,20200318,000000,45.0168,48.2672,42.1765,45.9233,5209308.1559958,0
+RJF.US,D,20200319,000000,45.1708,46.6857,42.1825,42.6938,2927843.2637459,0
+RJF.US,D,20200320,000000,42.3165,43.8304,39.0284,39.219,3332172.3426344,0
+RJF.US,D,20200323,000000,38.7027,38.8238,34.6164,35.1844,2790342.2467608,0
+RJF.US,D,20200324,000000,36.7807,38.7444,34.9669,37.9423,2200378.8878963,0
+RJF.US,D,20200325,000000,37.5015,41.7208,36.3171,38.811,2299946.2279834,0
+RJF.US,D,20200326,000000,39.0919,41.8757,38.3771,41.2949,2268471.1473752,0
+RJF.US,D,20200327,000000,39.2706,40.5791,38.3384,39.3669,1433650.2353829,0
+RJF.US,D,20200330,000000,39.219,41.3326,38.3186,41.1231,1988322.9860745,0
+RJF.US,D,20200331,000000,40.7766,41.7645,39.9993,40.589,1951373.4090792,0
+RJF.US,D,20200401,000000,38.2718,38.5022,36.6387,37.8797,2176963.9581786,0
+RJF.US,D,20200402,000000,37.5452,39.8007,37.2939,38.5221,1757659.8401387,0
+RJF.US,D,20200403,000000,38.2392,38.9638,36.6517,36.9485,1605788.144229,0
+RJF.US,D,20200406,000000,39.0294,41.6483,38.6631,41.2383,1689633.0530177,0
+RJF.US,D,20200407,000000,43.4403,43.4601,40.8462,41.0457,1764237.2939397,0
+RJF.US,D,20200408,000000,41.6613,43.197,40.744,42.7722,1244666.7924838,0
+RJF.US,D,20200409,000000,43.6786,45.0884,43.4205,44.5979,2501460.0729169,0
+RJF.US,D,20200413,000000,44.1333,44.2693,42.8765,43.3063,1230316.2589,0
+RJF.US,D,20200414,000000,44.3209,44.4798,41.9392,43.0303,1526278.5128002,0
+RJF.US,D,20200415,000000,41.1807,41.3922,40.0818,40.2555,2087386.6926393,0
+RJF.US,D,20200416,000000,40.0053,40.2088,37.9889,38.951,2005666.1100476,0
+RJF.US,D,20200417,000000,40.4551,41.5858,39.9795,40.8918,4397499.2669034,0
+RJF.US,D,20200420,000000,39.9656,41.0587,39.4284,40.05,1390146.3717287,0
+RJF.US,D,20200421,000000,38.8368,39.626,38.4893,39.357,1352997.3558585,0
+RJF.US,D,20200422,000000,40.2555,40.4937,39.7134,39.908,1634326.0341354,0
+RJF.US,D,20200423,000000,39.7739,40.5563,39.2429,39.4026,1033508.3655986,0
+RJF.US,D,20200424,000000,39.8881,40.2028,38.9311,39.5288,1160408.9042068,0
+RJF.US,D,20200427,000000,40.0122,42.5627,40.0122,42.2669,1300368.6600476,0
+RJF.US,D,20200428,000000,43.9228,45.4159,43.0482,43.768,1653985.8723109,0
+RJF.US,D,20200429,000000,45.6433,46.2846,44.6416,45.9005,1377526.3229274,0
+RJF.US,D,20200430,000000,43.755,44.9563,41.7715,42.3363,3377934.4990026,0
+RJF.US,D,20200501,000000,40.8918,41.4696,40.2426,40.5751,1723542.6980727,0
+RJF.US,D,20200504,000000,39.9795,40.2952,39.2399,40.1522,947714.39507879,0
+RJF.US,D,20200505,000000,40.8392,41.6613,40.1522,40.314,1368254.4297824,0
+RJF.US,D,20200506,000000,40.8591,40.9484,39.9993,40.1472,1189238.9015561,0
+RJF.US,D,20200507,000000,40.7181,42.6898,40.589,41.3793,1189844.2690498,0
+RJF.US,D,20200508,000000,42.3621,43.074,41.8221,42.9211,1375274.0738158,0
+RJF.US,D,20200511,000000,42.2143,43.2487,41.6413,42.7781,1259611.6136238,0
+RJF.US,D,20200512,000000,43.1196,43.1554,40.5434,40.6019,1331824.602582,0
+RJF.US,D,20200513,000000,40.3637,40.7568,37.8092,38.1299,1404017.4461992,0
+RJF.US,D,20200514,000000,37.1729,39.9397,36.321,39.8315,1903800.1865648,0
+RJF.US,D,20200515,000000,39.3044,40.2028,38.5787,39.2011,4383765.180751,0
+RJF.US,D,20200518,000000,40.045,42.1884,40.045,41.7208,1933635.4364246,0
+RJF.US,D,20200519,000000,41.412,42.0971,40.314,40.3707,1381197.8113049,0
+RJF.US,D,20200520,000000,41.0715,42.7206,41.0715,42.2669,1596006.5739593,0
+RJF.US,D,20200521,000000,42.0356,42.2202,41.4498,41.6037,1596744.9007031,0
+RJF.US,D,20200522,000000,41.6037,42.3363,41.0457,41.8796,1341364.4287609,0
+RJF.US,D,20200526,000000,43.9556,45.7724,43.2606,45.1747,1648615.1244294,0
+RJF.US,D,20200527,000000,46.9726,47.3966,45.7178,46.8714,1653753.1936237,0
+RJF.US,D,20200528,000000,47.6468,47.8017,45.2273,45.4001,970029.38918384,0
+RJF.US,D,20200529,000000,44.7895,45.2809,43.9814,44.4936,1061681.6248348,0
+RJF.US,D,20200601,000000,44.8283,45.9967,44.5453,45.7218,1640525.7627946,0
+RJF.US,D,20200602,000000,46.4276,47.2913,46.229,46.8823,1619897.9409891,0
+RJF.US,D,20200603,000000,48.3804,49.6899,47.8463,49.5995,2377764.6580445,0
+RJF.US,D,20200604,000000,49.3564,50.9101,48.9274,50.9101,2847491.5570678,0
+RJF.US,D,20200605,000000,54.5903,55.1175,52.1629,52.2394,3712343.1287263,0
+RJF.US,D,20200608,000000,53.1388,53.5945,51.9158,52.0468,2512859.3140601,0
+RJF.US,D,20200609,000000,51.3796,52.8639,50.7442,52.4448,1722327.9340169,0
+RJF.US,D,20200610,000000,52.3208,52.432,48.6376,49.0475,1392175.0075564,0
+RJF.US,D,20200611,000000,46.2916,47.5186,45.0268,45.1241,1430708.0083458,0
+RJF.US,D,20200612,000000,47.3966,47.3966,44.436,45.9849,1322464.0699369,0
+RJF.US,D,20200615,000000,43.903,47.2307,43.768,46.794,1344750.8605647,0
+RJF.US,D,20200616,000000,49.1955,49.1955,46.1655,47.1981,1260577.5827195,0
+RJF.US,D,20200617,000000,47.3966,47.5316,46.1258,46.4663,934339.90326121,0
+RJF.US,D,20200618,000000,45.9511,47.3837,45.7674,46.3958,765646.84770749,0
+RJF.US,D,20200619,000000,47.4234,47.4234,45.688,47.3072,3168667.7196272,0
+RJF.US,D,20200622,000000,46.8823,47.0759,45.8875,46.1973,2294718.5120222,0
+RJF.US,D,20200623,000000,47.1077,47.3966,46.1199,46.1774,1458449.1500198,0
+RJF.US,D,20200624,000000,45.3673,45.4577,43.7948,43.9357,1154127.586917,0
+RJF.US,D,20200625,000000,43.6716,45.0656,43.4333,45.001,1312325.9271335,0
+RJF.US,D,20200626,000000,44.3408,44.5126,42.3303,42.6461,2795179.1431088,0
+RJF.US,D,20200629,000000,43.217,44.2246,42.7593,43.9298,977695.69865994,0
+RJF.US,D,20200630,000000,43.7282,44.8005,43.5425,44.445,1601370.2709717,0
+RJF.US,D,20200701,000000,44.858,45.0456,43.2566,43.3301,925067.00284905,0
+RJF.US,D,20200702,000000,44.3746,44.9176,43.4572,43.6051,879697.68062825,0
+RJF.US,D,20200706,000000,44.7489,45.8349,44.4082,44.6773,1265480.9586924,0
+RJF.US,D,20200707,000000,44.1681,44.2067,43.073,43.2765,994200.776452,0
+RJF.US,D,20200708,000000,43.0432,43.9496,42.8973,43.896,823742.98903623,0
+RJF.US,D,20200709,000000,43.6587,43.9158,41.958,42.3601,746620.5805029,0
+RJF.US,D,20200710,000000,42.4952,44.5294,42.4952,44.5155,899384.71501405,0
+RJF.US,D,20200713,000000,45.2849,45.4149,44.4192,44.5622,864769.98302795,0
+RJF.US,D,20200714,000000,44.5026,44.8848,43.6051,44.589,798879.60930846,0
+RJF.US,D,20200715,000000,46.0077,46.9637,45.3037,46.5825,1007253.9500824,0
+RJF.US,D,20200716,000000,46.099,47.7579,45.7248,46.9766,1113967.8498507,0
+RJF.US,D,20200717,000000,47.0868,47.0868,45.7376,45.7506,1299991.9421729,0
+RJF.US,D,20200720,000000,45.4011,45.829,45.1112,45.4011,740445.02625275,0
+RJF.US,D,20200721,000000,45.5887,47.2139,45.5887,47.1513,719919.94568587,0
+RJF.US,D,20200722,000000,46.6281,47.4552,46.4098,46.7701,1104329.3115013,0
+RJF.US,D,20200723,000000,46.2916,47.3251,46.2916,46.647,1478502.8296099,0
+RJF.US,D,20200724,000000,46.7562,47.1971,46.2152,46.5695,920963.39690953,0
+RJF.US,D,20200727,000000,46.4931,46.5189,45.3097,45.9759,903242.54779469,0
+RJF.US,D,20200728,000000,45.6522,46.1189,45.0129,45.2144,964684.83024544,0
+RJF.US,D,20200729,000000,45.2919,46.1764,45.0298,46.1764,1071302.0323774,0
+RJF.US,D,20200730,000000,45.2085,45.2085,43.9158,44.6078,2017518.621361,0
+RJF.US,D,20200731,000000,44.7101,45.1946,44.0449,44.865,1140648.3393268,0
+RJF.US,D,20200803,000000,45.1618,46.6639,44.8521,46.1377,1036838.390448,0
+RJF.US,D,20200804,000000,45.8915,46.2777,45.0854,45.8022,832742.92007931,0
+RJF.US,D,20200805,000000,46.2777,46.7632,46.0593,46.6023,886110.94990092,0
+RJF.US,D,20200806,000000,46.4544,46.7453,45.9561,46.4604,765095.87263411,0
+RJF.US,D,20200807,000000,46.0931,48.3785,46.0931,48.2881,1589079.598494,0
+RJF.US,D,20200810,000000,48.3785,49.3792,48.0746,49.0495,901034.61843303,0
+RJF.US,D,20200811,000000,49.9728,50.645,48.9145,49.0059,1102514.216287,0
+RJF.US,D,20200812,000000,49.811,50.2499,48.4877,49.2759,836314.68901931,0
+RJF.US,D,20200813,000000,48.5919,49.1011,48.301,48.4817,543177.81917912,0
+RJF.US,D,20200814,000000,48.0618,49.4626,47.9009,49.0625,561993.56757139,0
+RJF.US,D,20200817,000000,48.8232,49.126,48.1272,48.5849,623592.98368109,0
+RJF.US,D,20200818,000000,48.4877,48.7338,47.9972,48.3586,683045.91371884,0
+RJF.US,D,20200819,000000,48.2295,49.4427,48.162,48.3318,715715.61304191,0
+RJF.US,D,20200820,000000,47.5842,48.0002,47.1166,47.604,770712.39367455,0
+RJF.US,D,20200821,000000,47.6219,48.0488,47.3797,47.5912,483428.75263027,0
+RJF.US,D,20200824,000000,47.888,49.3862,47.6775,49.3862,747490.8592294,0
+RJF.US,D,20200825,000000,49.9788,49.9788,49.1329,49.6899,1061646.3704883,0
+RJF.US,D,20200826,000000,49.4486,49.6829,48.5194,48.5581,1069126.3355612,0
+RJF.US,D,20200827,000000,48.5581,49.9858,48.5323,49.5529,618798.39254901,0
+RJF.US,D,20200828,000000,49.9212,49.9212,48.9006,49.54,698462.13583574,0
+RJF.US,D,20200831,000000,49.5727,49.7117,48.7974,48.8947,871327.291488,0
+RJF.US,D,20200901,000000,48.5383,49.1617,48.159,48.7538,1146920.5912132,0
+RJF.US,D,20200902,000000,48.8034,49.9093,48.4429,49.676,770591.5216292,0
+RJF.US,D,20200903,000000,50.0512,50.9289,48.7596,49.1389,874570.69137146,0
+RJF.US,D,20200904,000000,50.1535,50.6906,48.8093,49.4754,921466.02316476,0
+RJF.US,D,20200908,000000,48.9463,48.9919,47.2675,47.338,1255901.8490987,0
+RJF.US,D,20200909,000000,47.7381,47.8483,47.0868,47.5008,1181632.0208356,0
+RJF.US,D,20200910,000000,47.7063,47.9456,46.9965,47.1057,1413198.6853103,0
+RJF.US,D,20200911,000000,47.3191,48.0816,47.1971,47.5316,1107401.4759872,0
+RJF.US,D,20200914,000000,47.9128,49.5211,47.9128,49.0625,1117662.50537,0
+RJF.US,D,20200915,000000,48.8689,48.8947,47.4154,48.0032,1021857.3076943,0
+RJF.US,D,20200916,000000,48.3854,49.392,47.9773,48.2295,1775141.966964,0
+RJF.US,D,20200917,000000,47.6865,47.8751,47.1513,47.6219,1464116.0344126,0
+RJF.US,D,20200918,000000,47.2357,47.8175,47.0868,47.1186,1797847.7806823,0
+RJF.US,D,20200921,000000,45.9361,46.4286,44.8391,45.4597,1515503.7772245,0
+RJF.US,D,20200922,000000,45.4081,46.0801,44.7489,45.3554,918022.17713943,0
+RJF.US,D,20200923,000000,45.4467,46.0861,44.5552,44.6148,1157766.842749,0
+RJF.US,D,20200924,000000,44.723,45.5828,43.6905,44.9176,1573566.6787408,0
+RJF.US,D,20200925,000000,44.5552,45.8845,44.5096,45.7118,987847.943202,0
+RJF.US,D,20200928,000000,46.6669,47.4552,46.3045,46.9369,1118041.2377788,0
+RJF.US,D,20200929,000000,46.8098,47.1126,46.3512,46.6857,874243.32958199,0
+RJF.US,D,20200930,000000,46.8238,47.7441,46.7255,47.2249,1117309.9619045,0
+RJF.US,D,20201001,000000,47.6666,48.029,46.369,47.1801,1097606.8112459,0
+RJF.US,D,20201002,000000,46.4207,48.7954,46.2638,48.3675,949303.8624751,0
+RJF.US,D,20201005,000000,48.9384,49.6859,48.9066,49.4308,1089178.0006171,0
+RJF.US,D,20201006,000000,49.8269,50.0294,48.4529,48.7378,781287.69037533,0
+RJF.US,D,20201007,000000,49.3156,50.2171,49.2312,49.7673,937238.81781543,0
+RJF.US,D,20201008,000000,50.1198,50.8911,49.8607,50.7889,630101.943323,0
+RJF.US,D,20201009,000000,51.3856,51.4054,50.3283,50.8018,593215.82415143,0
+RJF.US,D,20201012,000000,50.9964,52.0865,50.7562,51.9505,863069.71625675,0
+RJF.US,D,20201013,000000,51.6328,52.0736,50.4176,50.4504,687500.04858986,0
+RJF.US,D,20201014,000000,50.4504,51.5345,50.4047,50.5606,1027969.4041207,0
+RJF.US,D,20201015,000000,49.9768,51.5871,49.6601,51.5345,679892.16060234,0
+RJF.US,D,20201016,000000,51.5673,52.1351,51.2614,51.742,718951.96205606,0
+RJF.US,D,20201019,000000,51.9942,52.1847,50.8911,50.9845,539228.32509743,0
+RJF.US,D,20201020,000000,51.5742,52.2423,51.1255,51.1522,603859.61501123,0
+RJF.US,D,20201021,000000,51.1136,51.8402,50.8713,51.0163,712562.86719245,0
+RJF.US,D,20201022,000000,50.9577,52.294,50.5676,52.2165,763478.20176056,0
+RJF.US,D,20201023,000000,52.574,52.7745,52.1193,52.6434,695229.81588977,0
+RJF.US,D,20201026,000000,51.8402,51.875,51.1582,51.8016,720470.92075924,0
+RJF.US,D,20201027,000000,51.5941,51.9048,50.7304,50.782,663455.57696931,0
+RJF.US,D,20201028,000000,49.7117,49.8666,48.3605,48.8142,1747573.0679546,0
+RJF.US,D,20201029,000000,48.7894,49.5747,47.5723,49.0367,1284309.8015562,0
+RJF.US,D,20201030,000000,48.8669,49.8736,48.6733,49.6135,827365.12132845,0
+RJF.US,D,20201102,000000,50.4375,51.1712,49.8865,50.9249,949116.51080481,0
+RJF.US,D,20201103,000000,52.014,52.5352,51.6527,51.9108,954870.02016331,0
+RJF.US,D,20201104,000000,50.7949,51.4372,49.3612,50.0364,987055.22403793,0
+RJF.US,D,20201105,000000,50.3353,52.3317,50.3353,51.6904,779783.8406778,0
+RJF.US,D,20201106,000000,51.8532,52.1391,50.094,50.3085,774202.57398393,0
+RJF.US,D,20201109,000000,54.7333,56.6692,54.4563,55.5514,2226280.7599471,0
+RJF.US,D,20201110,000000,55.9285,56.0139,55.2337,55.6962,937136.07657689,0
+RJF.US,D,20201111,000000,56.2661,56.286,54.8832,55.0202,1637814.1999106,0
+RJF.US,D,20201112,000000,54.3709,54.8464,53.0734,53.7355,961735.55233899,0
+RJF.US,D,20201113,000000,54.3252,55.7608,54.2646,55.3319,821613.62650404,0
+RJF.US,D,20201116,000000,57.0981,57.0981,55.595,56.9352,1021095.8138086,0
+RJF.US,D,20201117,000000,56.7337,58.3797,55.6893,58.0452,1174826.9246825,0
+RJF.US,D,20201118,000000,58.1484,59.1998,57.7911,57.8169,1379321.2728009,0
+RJF.US,D,20201119,000000,57.1557,58.1812,56.5907,57.8943,1107404.4977883,0
+RJF.US,D,20201120,000000,57.6024,57.7881,56.9859,57.4476,731938.65606149,0
+RJF.US,D,20201123,000000,58.3509,58.9287,57.928,58.7252,1147104.9210824,0
+RJF.US,D,20201124,000000,59.7518,61.0374,59.4927,60.9858,764067.45298163,0
+RJF.US,D,20201125,000000,60.4209,60.8299,59.8094,60.68,680882.30410714,0
+RJF.US,D,20201127,000000,60.8101,61.0076,60.0893,60.1737,264763.16446214,0
+RJF.US,D,20201130,000000,59.9414,60.2452,58.7908,59.03,1926906.8925669,0
+RJF.US,D,20201201,000000,60.4259,60.8479,59.6793,60.3564,1163174.8595111,0
+RJF.US,D,20201202,000000,60.0109,61.4911,59.8232,61.4653,821153.30546468,0
+RJF.US,D,20201203,000000,61.232,61.777,60.8101,61.239,1256623.0523026,0
+RJF.US,D,20201204,000000,62.0103,62.8672,61.8029,62.198,696666.1786953,0
+RJF.US,D,20201207,000000,61.5428,61.6858,60.8815,61.3413,699646.68188014,0
+RJF.US,D,20201208,000000,60.4209,61.1734,59.9017,60.3167,1751436.9443375,0
+RJF.US,D,20201209,000000,60.4517,60.556,59.5831,60.0764,1647172.7180216,0
+RJF.US,D,20201210,000000,59.4401,60.2641,59.2266,60.135,2043558.4889968,0
+RJF.US,D,20201211,000000,59.4132,60.1737,58.9605,59.9344,1007477.5633662,0
+RJF.US,D,20201214,000000,61.101,61.2261,59.2852,59.3616,2102238.8452114,0
+RJF.US,D,20201215,000000,60.0695,60.8419,59.0568,60.68,1513760.1979704,0
+RJF.US,D,20201216,000000,61.0057,61.0057,60.2521,60.5966,934812.3115051,0
+RJF.US,D,20201217,000000,60.6284,61.5567,59.9861,61.511,1119036.4176188,0
+RJF.US,D,20201218,000000,61.4137,61.6142,60.3782,60.9203,2275500.8640792,0
+RJF.US,D,20201221,000000,61.0563,61.1933,59.6793,60.9789,1247184.9600951,0
+RJF.US,D,20201222,000000,61.1933,61.2261,60.6334,60.8419,667242.90105683,0
+RJF.US,D,20201223,000000,61.2449,62.0361,60.9401,61.0434,1138329.6105902,0
+RJF.US,D,20201224,000000,61.5169,61.5169,60.0496,60.3097,337959.24605578,0
+RJF.US,D,20201228,000000,60.7187,62.0103,60.6403,61.5169,820292.09214158,0
+RJF.US,D,20201229,000000,61.6798,62.1861,60.7664,61.0057,461699.98794515,0
+RJF.US,D,20201230,000000,61.1665,61.7443,61.1138,61.1606,499523.87273519,0
+RJF.US,D,20201231,000000,61.2519,62.1861,61.0076,62.0957,509460.56212972,0
+RJF.US,D,20210104,000000,62.3162,62.3162,60.6284,61.2797,1009386.3344157,0
+RJF.US,D,20210105,000000,62.5961,62.5961,60.9938,61.5209,1128960.0125418,0
+RJF.US,D,20210106,000000,62.7411,65.7711,62.1087,65.1625,1950586.7335174,0
+RJF.US,D,20210107,000000,66.1056,67.0895,65.6985,66.3031,1358497.0339218,0
+RJF.US,D,20210108,000000,66.4203,66.7807,65.496,66.4799,918013.11173603,0
+RJF.US,D,20210111,000000,65.8763,67.7248,65.5159,67.3268,1146788.6392304,0
+RJF.US,D,20210112,000000,67.3853,68.5518,67.3396,67.4687,1739738.544882,0
+RJF.US,D,20210113,000000,67.0954,67.3784,65.7253,66.4005,1176483.8789708,0
+RJF.US,D,20210114,000000,66.6576,67.2672,66.4461,66.9257,1845434.0976682,0
+RJF.US,D,20210115,000000,66.5524,67.6147,66.1711,67.0835,916197.0092547,0
+RJF.US,D,20210119,000000,67.3268,68.113,67.0051,67.6861,1120253.1962086,0
+RJF.US,D,20210120,000000,67.4687,67.8568,66.9385,67.4369,971033.63442726,0
+RJF.US,D,20210121,000000,67.5084,67.8768,66.729,66.8591,766502.01742831,0
+RJF.US,D,20210122,000000,66.047,66.6378,65.9944,66.5057,1018448.7160156,0
+RJF.US,D,20210125,000000,65.6926,66.6973,64.9103,65.2806,1194182.5682107,0
+RJF.US,D,20210126,000000,65.7453,65.8107,64.2252,64.2908,764478.4179358,0
+RJF.US,D,20210127,000000,63.3854,63.587,61.5279,62.1801,1553229.9571113,0
+RJF.US,D,20210128,000000,62.9148,65.777,62.8443,64.9172,2057101.1944108,0
+RJF.US,D,20210129,000000,65.1893,66.5583,64.258,65.1227,2721041.2668285,0
+RJF.US,D,20210201,000000,65.4822,67.1093,65.4762,66.741,1468474.4789143,0
+RJF.US,D,20210202,000000,67.7129,68.6243,67.43,68.3285,1318749.2690766,0
+RJF.US,D,20210203,000000,67.9422,69.077,67.7248,68.7683,1201420.7891928,0
+RJF.US,D,20210204,000000,68.8219,70.7091,68.8219,70.316,1018167.6885101,0
+RJF.US,D,20210205,000000,70.9196,71.4706,70.2187,71.2999,843591.18614916,0
+RJF.US,D,20210208,000000,71.687,72.244,71.6344,71.83,1084570.7611553,0
+RJF.US,D,20210209,000000,71.687,72.8933,71.0298,72.237,1097716.6033538,0
+RJF.US,D,20210210,000000,72.5717,73.9952,72.112,73.4442,1193270.9915354,0
+RJF.US,D,20210211,000000,73.5813,73.9417,72.1457,73.9357,907076.20616626,0
+RJF.US,D,20210212,000000,73.9218,75.4765,73.6667,74.3825,996242.50675132,0
+RJF.US,D,20210216,000000,74.9523,76.9001,74.7349,76.5656,1410761.0990625,0
+RJF.US,D,20210217,000000,76.1595,76.6957,75.3058,76.1843,937028.29900312,0
+RJF.US,D,20210218,000000,75.5937,76.6053,74.8342,75.7386,1354879.9379648,0
+RJF.US,D,20210219,000000,76.0265,77.332,75.7654,77.063,1221948.8915609,0
+RJF.US,D,20210222,000000,76.7423,77.9813,76.4932,77.884,1198297.2540877,0
+RJF.US,D,20210223,000000,78.2245,78.2295,77.063,77.5097,1436941.9840846,0
+RJF.US,D,20210224,000000,77.9615,79.9609,77.4233,79.9291,1486656.6563356,0
+RJF.US,D,20210225,000000,80.3491,80.8216,77.9743,78.4807,1607177.1654835,0
+RJF.US,D,20210226,000000,77.9485,78.6237,76.0066,76.0801,1418705.4142429,0
+RJF.US,D,20210301,000000,77.6795,79.7127,77.615,78.8788,980293.44036784,0
+RJF.US,D,20210302,000000,78.7101,78.7885,77.0173,77.0759,1064816.2398775,0
+RJF.US,D,20210303,000000,77.5693,78.7755,77.0759,77.3132,1148574.5237003,0
+RJF.US,D,20210304,000000,77.1354,77.6596,74.5383,76.0464,1003879.6054831,0
+RJF.US,D,20210305,000000,77.5564,77.8175,74.2038,76.6252,1388483.3738381,0
+RJF.US,D,20210308,000000,77.4829,78.021,76.519,76.644,1382998.8047805,0
+RJF.US,D,20210309,000000,75.9868,76.9269,74.6842,75.8111,1452909.1812748,0
+RJF.US,D,20210310,000000,76.4346,76.9131,75.8448,76.5328,1601660.3638805,0
+RJF.US,D,20210311,000000,76.0801,77.4373,75.4904,76.7493,908857.05430104,0
+RJF.US,D,20210312,000000,77.738,78.3358,76.7423,78.0409,1248386.6296793,0
+RJF.US,D,20210315,000000,78.1521,78.4668,77.0104,78.3952,1265305.6942266,0
+RJF.US,D,20210316,000000,77.6994,77.9942,76.9915,77.4769,1231826.1521998,0
+RJF.US,D,20210317,000000,78.2057,79.0902,77.6596,78.3884,814867.95910666,0
+RJF.US,D,20210318,000000,79.4705,80.2696,77.9217,78.427,2119679.6740878,0
+RJF.US,D,20210319,000000,77.4769,78.3358,76.7026,78.0141,2261914.8461822,0
+RJF.US,D,20210322,000000,77.9039,78.578,76.8079,77.9148,1045979.3388773,0
+RJF.US,D,20210323,000000,77.4174,78.2295,76.0662,76.9001,2032451.3552965,0
+RJF.US,D,20210324,000000,77.6269,78.9721,77.2665,77.2665,1341987.9270615,0
+RJF.US,D,20210325,000000,77.1554,79.3195,76.4276,79.0118,1166919.8783829,0
+RJF.US,D,20210326,000000,79.8964,80.5973,79.1032,80.5447,959448.04888081,0
+RJF.US,D,20210329,000000,79.4049,80.1069,78.2106,79.0833,855364.12336591,0
+RJF.US,D,20210330,000000,79.5152,80.5327,79.2531,80.0145,819772.34234659,0
+RJF.US,D,20210331,000000,80.087,81.4114,79.8964,80.1267,1124986.344051,0
+RJF.US,D,20210401,000000,80.0076,82.7546,80.0076,82.709,1165805.8410316,0
+RJF.US,D,20210405,000000,83.5885,84.7293,83.2808,84.2775,1188650.6576021,0
+RJF.US,D,20210406,000000,83.7643,84.4215,82.6832,83.247,1137290.1110002,0
+RJF.US,D,20210407,000000,83.4376,83.6213,82.7288,83.2342,867838.11844566,0
+RJF.US,D,20210408,000000,82.8867,83.1875,81.4174,82.29,1389031.3271103,0
+RJF.US,D,20210409,000000,83.3334,83.6283,81.9822,83.0495,1674271.2233212,0
+RJF.US,D,20210412,000000,83.4565,83.9698,83.2272,83.8169,1124629.7715172,0
+RJF.US,D,20210413,000000,83.7325,83.7325,82.4469,82.9393,928719.35315259,0
+RJF.US,D,20210414,000000,83.2272,85.6466,83.1359,84.5654,1090157.0641844,0
+RJF.US,D,20210415,000000,84.7759,85.3716,83.7265,84.9914,842432.82904793,0
+RJF.US,D,20210416,000000,85.6337,85.8442,84.1118,84.8345,796145.88654954,0
+RJF.US,D,20210419,000000,84.3619,85.3984,83.9232,84.6052,672989.35954601,0
+RJF.US,D,20210420,000000,83.93,84.0472,82.0796,82.841,745809.73053204,0
+RJF.US,D,20210421,000000,82.703,83.4039,82.1122,83.1289,1235960.9834176,0
+RJF.US,D,20210422,000000,83.3206,83.8238,82.2384,82.6762,794018.53855144,0
+RJF.US,D,20210423,000000,82.4865,85.0311,82.4865,84.6965,594685.42676944,0
+RJF.US,D,20210426,000000,85.3587,85.9415,84.6498,84.9387,573481.44821453,0
+RJF.US,D,20210427,000000,84.9328,85.4053,84.4801,85.4053,510409.40768569,0
+RJF.US,D,20210428,000000,85.5821,86.4934,85.3259,85.7598,1030996.2415896,0
+RJF.US,D,20210429,000000,86.2115,86.6632,84.4533,86.3426,1021315.3980244,0
+RJF.US,D,20210430,000000,85.9554,85.9554,84.5992,85.5027,983814.84595561,0
+RJF.US,D,20210503,000000,86.7754,87.0832,85.5027,86.2234,1055115.2509715,0
+RJF.US,D,20210504,000000,85.9951,86.7427,84.7293,86.6374,650785.16481586,0
+RJF.US,D,20210505,000000,87.2787,88.4989,87.2787,88.2378,550407.98202494,0
+RJF.US,D,20210506,000000,88.6051,89.2147,87.66,89.2077,654790.05858502,0
+RJF.US,D,20210507,000000,87.9627,89.4182,87.523,89.3328,807852.34414135,0
+RJF.US,D,20210510,000000,89.7845,90.5917,88.2774,88.2974,741107.80796806,0
+RJF.US,D,20210511,000000,87.8833,88.6955,86.6632,87.1229,729947.28911441,0
+RJF.US,D,20210512,000000,87.3781,88.074,84.2577,84.5724,841662.26975884,0
+RJF.US,D,20210513,000000,84.0085,86.5074,84.0085,86.2055,1024051.1353174,0
+RJF.US,D,20210514,000000,86.6959,88.3301,86.428,87.7196,658923.88253586,0
+RJF.US,D,20210517,000000,87.5031,87.7324,86.008,87.5548,448249.95109922,0
+RJF.US,D,20210518,000000,87.792,88.1842,86.3098,86.3554,618904.15558869,0
+RJF.US,D,20210519,000000,85.2991,86.5272,84.3351,86.5133,745249.69005527,0
+RJF.US,D,20210520,000000,86.8151,87.4049,85.5086,86.9978,765359.77659979,0
+RJF.US,D,20210521,000000,87.5418,88.5455,87.0772,87.2787,958357.17867155,0
+RJF.US,D,20210524,000000,87.5944,88.211,87.1695,87.9559,856016.83241078,0
+RJF.US,D,20210525,000000,88.198,89.0767,86.1261,86.1659,822089.05654907,0
+RJF.US,D,20210526,000000,86.5649,87.3651,85.5821,86.9908,1119732.4391466,0
+RJF.US,D,20210527,000000,87.7126,87.8367,84.5992,86.1659,3142393.15877,0
+RJF.US,D,20210528,000000,86.6563,86.9322,84.9189,86.6831,1500236.6306303,0
+RJF.US,D,20210601,000000,87.7126,87.9429,86.2433,86.9978,1070684.5776791,0
+RJF.US,D,20210602,000000,86.9442,87.1497,86.0279,86.428,1040773.7827911,0
+RJF.US,D,20210603,000000,86.1986,87.1427,85.6337,86.8866,719279.32384553,0
+RJF.US,D,20210604,000000,87.1298,87.1695,85.5354,86.5778,676639.69531548,0
+RJF.US,D,20210607,000000,86.7754,86.7754,85.312,85.4311,646085.25678598,0
+RJF.US,D,20210608,000000,84.8275,86.3684,84.0144,86.0606,632642.27080936,0
+RJF.US,D,20210609,000000,85.6138,85.9752,84.4533,84.4801,1072444.2732059,0
+RJF.US,D,20210610,000000,85.4649,85.6406,84.0988,84.2447,656635.37181064,0
+RJF.US,D,20210611,000000,84.3877,85.8442,84.3877,85.7131,802487.63986205,0
+RJF.US,D,20210614,000000,85.5871,85.5871,84.0144,84.3421,787848.0206365,0
+RJF.US,D,20210615,000000,84.4215,85.7598,84.2111,85.1036,667432.26726121,0
+RJF.US,D,20210616,000000,84.4146,86.0209,84.0403,85.6466,1115238.0135938,0
+RJF.US,D,20210617,000000,86.2234,86.2562,82.6762,83.2808,1276616.29587,0
+RJF.US,D,20210618,000000,82.0537,82.6047,80.919,81.1095,1705540.8214524,0
+RJF.US,D,20210621,000000,82.0924,83.8964,81.9624,83.8238,1012765.7153502,0
+RJF.US,D,20210622,000000,83.7265,84.0671,82.69,83.4565,875793.51356355,0
+RJF.US,D,20210623,000000,83.4962,85.2138,83.4962,84.8206,961310.48564618,0
+RJF.US,D,20210624,000000,85.4709,86.0864,84.5922,85.9881,1317630.1953901,0
+RJF.US,D,20210625,000000,86.5272,87.0176,85.863,86.3356,970827.14468313,0
+RJF.US,D,20210628,000000,85.8898,85.9812,83.8238,84.2249,944502.22047371,0
+RJF.US,D,20210629,000000,85.0509,85.7002,84.8345,85.2008,969838.00844538,0
+RJF.US,D,20210630,000000,84.9189,85.4252,84.2249,85.182,1069273.3965497,0
+RJF.US,D,20210701,000000,85.4579,86.5649,85.1651,86.4408,601946.81489362,0
+RJF.US,D,20210702,000000,86.4408,86.6761,86.0209,86.3227,509892.67969184,0
+RJF.US,D,20210706,000000,86.3227,86.3227,84.5724,85.6863,874085.18865599,0
+RJF.US,D,20210707,000000,85.0172,85.9881,84.7243,85.7458,585344.03219824,0
+RJF.US,D,20210708,000000,83.9758,84.7422,82.9819,83.4436,971051.76523406,0
+RJF.US,D,20210709,000000,84.9844,86.6106,84.1783,86.5709,840624.78470295,0
+RJF.US,D,20210712,000000,86.559,88.2706,86.0675,87.8764,645016.5464517,0
+RJF.US,D,20210713,000000,87.9231,88.4859,87.107,87.5349,646414.63310955,0
+RJF.US,D,20210714,000000,87.4445,88.2576,85.7598,86.0279,672342.69410341,0
+RJF.US,D,20210715,000000,85.4709,87.3721,85.1105,86.4607,724719.57315317,0
+RJF.US,D,20210716,000000,86.9392,86.958,84.2249,84.3619,560742.54190206,0
+RJF.US,D,20210719,000000,82.3158,82.8082,80.6161,81.333,1547883.3836388,0
+RJF.US,D,20210720,000000,80.905,84.08,80.6638,83.3592,807823.13339705,0
+RJF.US,D,20210721,000000,84.7025,85.8244,84.5327,85.5871,825389.87065407,0
+RJF.US,D,20210722,000000,85.2604,85.5086,84.0403,84.2179,502562.79740862,0
+RJF.US,D,20210723,000000,84.624,85.2981,84.1058,84.2647,921731.94166453,0
+RJF.US,D,20210726,000000,84.2577,85.9087,84.0919,85.2475,1756925.5424633,0
+RJF.US,D,20210727,000000,84.624,85.0172,83.6669,84.5922,943087.01027612,0
+RJF.US,D,20210728,000000,84.8007,85.7658,83.6213,85.3716,976397.33143952,0
+RJF.US,D,20210729,000000,85.4779,87.2857,84.7164,85.9028,1136875.1169779,0
+RJF.US,D,20210730,000000,85.7726,86.7357,84.3481,84.9059,1011442.1664536,0
+RJF.US,D,20210802,000000,85.4113,87.667,85.312,85.4897,1348433.4288796,0
+RJF.US,D,20210803,000000,85.72,85.72,83.254,84.9328,721529.55842307,0
+RJF.US,D,20210804,000000,83.943,85.2664,83.943,84.2111,648504.712227,0
+RJF.US,D,20210805,000000,84.769,85.5622,84.5536,85.5553,961708.35612878,0
+RJF.US,D,20210806,000000,86.6563,88.1633,86.6563,87.792,734531.36143417,0
+RJF.US,D,20210809,000000,87.6212,89.2733,87.0236,88.8076,679101.45597237,0
+RJF.US,D,20210810,000000,88.8206,90.8398,88.5455,89.9553,787495.47717091,0
+RJF.US,D,20210811,000000,89.9493,90.8538,89.2047,90.8081,749027.9487394,0
+RJF.US,D,20210812,000000,90.814,92.0471,90.4537,91.2538,768950.68361362,0
+RJF.US,D,20210813,000000,91.5685,91.6729,90.5649,91.1099,470630.41756216,0
+RJF.US,D,20210816,000000,90.2372,90.4597,88.8136,90.3633,480868.27980302,0
+RJF.US,D,20210817,000000,89.4698,89.9791,88.1256,89.2475,437070.29417172,0
+RJF.US,D,20210818,000000,88.7421,89.9473,88.3589,88.4859,475901.44600632,0
+RJF.US,D,20210819,000000,87.2857,88.5059,86.5461,87.3185,457413.05940353,0
+RJF.US,D,20210820,000000,87.4177,89.5026,87.2986,89.0697,913701.0015183,0
+RJF.US,D,20210823,000000,89.7339,90.0874,89.437,89.7717,527528.91837494,0
+RJF.US,D,20210824,000000,89.9225,90.4279,89.6803,90.1192,914791.87172754,0
+RJF.US,D,20210825,000000,90.5847,92.9009,90.3633,91.9091,606778.67490635,0
+RJF.US,D,20210826,000000,92.0342,92.2238,90.9858,91.5358,976300.63380324,0
+RJF.US,D,20210827,000000,91.8049,93.858,91.6341,93.7656,637402.61486192,0
+RJF.US,D,20210830,000000,93.8648,93.8648,92.054,92.067,529184.86539618,0
+RJF.US,D,20210831,000000,92.067,92.7748,91.4206,91.7393,905282.26355992,0
+RJF.US,D,20210901,000000,91.6411,92.1921,90.4924,91.8386,592116.89580582,0
+RJF.US,D,20210902,000000,92.3419,92.3817,91.6341,91.8773,423746.16570636,0
+RJF.US,D,20210903,000000,91.7592,92.2635,90.9629,91.1744,410474.41512732,0
+RJF.US,D,20210907,000000,91.1159,92.1464,90.7554,90.8398,473251.3264121,0
+RJF.US,D,20210908,000000,90.6979,91.0305,89.7975,89.9493,674068.14255073,0
+RJF.US,D,20210909,000000,89.9424,92.3886,89.8371,90.408,852965.82053283,0
+RJF.US,D,20210910,000000,91.0057,91.0761,88.6617,89.0112,771764.98773611,0
+RJF.US,D,20210913,000000,89.8371,90.1946,88.6647,89.4628,548329.99011201,0
+RJF.US,D,20210914,000000,89.8957,90.3881,87.7324,87.9945,639144.17958195,0
+RJF.US,D,20210915,000000,87.6868,89.4301,86.9978,89.0836,559769.52193701,0
+RJF.US,D,20210916,000000,89.5562,89.8173,88.1325,88.1643,614829.76039347,0
+RJF.US,D,20210917,000000,87.8635,89.0052,86.9422,87.6798,1888813.0602089,0
+RJF.US,D,20210920,000000,85.4649,86.4338,84.5158,85.8114,934998.65590835,0
+RJF.US,D,20210921,000000,86.008,86.6831,84.0601,84.493,653648.82502353,0
+RJF.US,D,20210922,000000,85.1334,86.3128,85.0936,85.4967,1204901.9040988,0
+RJF.US,D,20210923,000000,86.6861,90.277,86.5401,90.1002,1167146.5134678,0
+RJF.US,D,20210924,000000,89.6575,92.618,89.6078,91.6043,1229351.2970713,0
+RJF.US,D,20210927,000000,92.2437,93.4638,92.1861,92.9237,831933.07737549,0
+RJF.US,D,20210928,000000,93.0409,93.5433,91.2608,91.6441,801094.58953943,0
+RJF.US,D,20210929,000000,91.8317,92.4998,91.0731,92.0471,650402.40333894,0
+RJF.US,D,20210930,000000,92.8661,93.152,90.6642,91.0215,1116436.6613768,0
+RJF.US,D,20211001,000000,91.2092,93.9215,90.9233,93.3883,1145196.150033,0
+RJF.US,D,20211004,000000,92.7768,94.7901,91.8009,92.1067,824451.09776855,0
+RJF.US,D,20211005,000000,92.62,93.5959,91.8555,93.2514,1153142.4797474,0
+RJF.US,D,20211006,000000,92.2645,93.4082,90.9927,93.1818,683052.96458816,0
+RJF.US,D,20211007,000000,94.3752,95.914,94.2858,94.5519,676354.63874187,0
+RJF.US,D,20211008,000000,94.5916,95.3323,93.8232,95.0462,693061.16994284,0
+RJF.US,D,20211011,000000,96.5156,97.0587,95.1932,95.2032,590803.41957972,0
+RJF.US,D,20211012,000000,95.3819,96.5355,94.7753,95.7264,630715.36895313,0
+RJF.US,D,20211013,000000,95.766,96.2982,94.1439,95.1644,707787.41413422,0
+RJF.US,D,20211014,000000,96.2784,96.8899,95.7065,96.7817,513332.49664899,0
+RJF.US,D,20211015,000000,98.1428,99.6359,97.0785,98.8417,783255.89018038,0
+RJF.US,D,20211018,000000,98.7136,99.7846,98.5161,99.0005,623919.33820352,0
+RJF.US,D,20211019,000000,99.1991,99.4771,98.4485,99.0005,990227.10796124,0
+RJF.US,D,20211020,000000,98.9807,100.301,98.7534,100.291,745184.21769738,0
+RJF.US,D,20211021,000000,96.0818,100.669,96.0023,100.351,3298710.9314143,0
+RJF.US,D,20211022,000000,100.797,101.533,99.2984,101.125,1028102.3633706,0
+RJF.US,D,20211025,000000,101.631,101.631,100.112,100.609,834587.2260379,0
+RJF.US,D,20211026,000000,101.095,102.049,100.659,100.947,967122.41649326,0
+RJF.US,D,20211027,000000,100.371,101.581,98.5061,98.5061,1044298.2101799,0
+RJF.US,D,20211028,000000,97.9214,99.1991,96.6933,98.2222,1264399.1538866,0
+RJF.US,D,20211029,000000,98.6054,98.8318,97.019,97.2453,1016499.6542843,0
+RJF.US,D,20211101,000000,98.0634,98.6551,97.3843,98.252,707282.7733449,0
+RJF.US,D,20211102,000000,98.3304,99.656,97.6305,99.5466,735935.49169428,0
+RJF.US,D,20211103,000000,99.4572,101.006,99.2786,100.678,861536.65581493,0
+RJF.US,D,20211104,000000,100.212,100.42,98.4089,99.0999,612980.41809967,0
+RJF.US,D,20211105,000000,99.8045,100.758,98.4963,98.6352,621824.22275085,0
+RJF.US,D,20211108,000000,99.4076,99.6859,98.4763,99.0701,530270.69927021,0
+RJF.US,D,20211109,000000,98.7732,99.1495,97.7288,98.5359,506944.40905243,0
+RJF.US,D,20211110,000000,98.4485,98.9311,98.0733,98.1825,565732.54284078,0
+RJF.US,D,20211111,000000,98.4187,99.6959,98.0544,99.3778,525739.00483676,0
+RJF.US,D,20211112,000000,98.8318,99.348,97.5114,98.6154,1677254.7483072,0
+RJF.US,D,20211115,000000,98.7335,98.9311,97.3148,97.9859,944424.66091128,0
+RJF.US,D,20211116,000000,98.0832,99.1892,97.4866,98.2222,722244.7180247,0
+RJF.US,D,20211117,000000,97.9561,97.9561,96.6735,97.1957,733369.98253181,0
+RJF.US,D,20211118,000000,97.2602,97.5511,95.9637,96.5553,632949.48725795,0
+RJF.US,D,20211119,000000,96.3975,97.7387,94.7405,96.8016,989198.68830875,0
+RJF.US,D,20211122,000000,97.9561,98.802,96.743,97.2949,941979.01652711,0
+RJF.US,D,20211123,000000,97.6901,99.4473,97.0984,99.3381,853006.11121461,0
+RJF.US,D,20211124,000000,99.5764,101.254,99.3182,101.095,1066883.1518529,0
+RJF.US,D,20211126,000000,97.6504,97.9363,95.9537,97.1957,771281.49955472,0
+RJF.US,D,20211129,000000,98.6848,100.321,97.5214,99.1991,1351343.4233713,0
+RJF.US,D,20211130,000000,98.2421,99.6959,96.2982,96.9494,2919479.925475,0
+RJF.US,D,20211201,000000,98.9311,99.8743,93.5175,93.6157,1622080.6886747,0
+RJF.US,D,20211202,000000,94.2183,97.3148,93.3298,96.733,1184466.4702989,0
+RJF.US,D,20211203,000000,98.6352,98.6352,93.704,94.405,1411552.8109596,0
+RJF.US,D,20211206,000000,95.8544,98.0346,95.0662,96.5057,1143716.4747444,0
+RJF.US,D,20211207,000000,97.561,98.3255,97.1073,97.5511,1020403.821349,0
+RJF.US,D,20211208,000000,98.6054,98.6452,96.7817,97.4618,1165526.8280602,0
+RJF.US,D,20211209,000000,96.8502,97.976,96.328,96.6039,826688.23787451,0
+RJF.US,D,20211210,000000,97.2453,97.3664,95.076,96.2684,707790.43593535,0
+RJF.US,D,20211213,000000,95.914,96.2594,94.7207,95.0165,761483.81301234,0
+RJF.US,D,20211214,000000,94.9966,96.0371,94.1141,95.086,961308.47111209,0
+RJF.US,D,20211215,000000,95.5586,96.4957,94.2223,96.3578,843309.15137669,0
+RJF.US,D,20211216,000000,97.1759,98.8616,96.6536,97.5808,1336786.4000434,0
+RJF.US,D,20211217,000000,97.2851,97.7387,95.5288,96.052,2188496.1585717,0
+RJF.US,D,20211220,000000,94.533,94.533,91.7513,93.5373,940167.950381,0
+RJF.US,D,20211221,000000,94.6015,95.9041,94.4744,95.6678,811933.79020587,0
+RJF.US,D,20211222,000000,95.4107,96.9098,94.8974,96.6536,930123.4834127,0
+RJF.US,D,20211223,000000,97.6802,98.8616,97.1173,98.0445,989058.67818956,0
+RJF.US,D,20211227,000000,98.2619,99.6959,98.0832,99.6459,599666.36230476,0
+RJF.US,D,20211228,000000,99.4473,101.245,99.4473,100.827,1685397.4950954,0
+RJF.US,D,20211229,000000,101.145,102.059,100.708,100.758,1102550.4779006,0
+RJF.US,D,20211230,000000,101.055,101.969,99.5863,99.6459,535987.94701509,0
+RJF.US,D,20211231,000000,99.2984,100.202,98.9807,99.0303,832686.51312483,0
+RJF.US,D,20220103,000000,99.7946,101.929,99.3678,101.801,1238025.880859,0
+RJF.US,D,20220104,000000,103.101,107.569,102.833,106.387,2169432.6224864,0
+RJF.US,D,20220105,000000,107.062,107.995,103.816,103.954,1567484.8003258,0
+RJF.US,D,20220106,000000,105.216,106.129,103.647,105.424,1270062.009211,0
+RJF.US,D,20220107,000000,105.642,108.065,105.424,107.945,1326709.7005297,0
+RJF.US,D,20220110,000000,107.569,107.569,105.176,106.585,1220457.1290679,0
+RJF.US,D,20220111,000000,106.893,107.877,105.573,107.727,1076867.1827986,0
+RJF.US,D,20220112,000000,108.025,109.226,107.618,108.442,1179604.3922749,0
+RJF.US,D,20220113,000000,108.681,108.889,106.953,107.251,988304.23517318,0
+RJF.US,D,20220114,000000,105.672,107.479,104.968,107.32,1010001.7745799,0
+RJF.US,D,20220118,000000,106.129,106.685,103.369,103.865,1151402.9295615,0
+RJF.US,D,20220119,000000,104.908,104.908,101.036,101.155,962661.23075293,0
+RJF.US,D,20220120,000000,101.185,103.587,100.519,100.609,1106413.3470164,0
+RJF.US,D,20220121,000000,100.271,100.271,96.7449,97.15,1272656.7291178,0
+RJF.US,D,20220124,000000,94.7455,96.9922,92.0928,96.6357,1723229.4380218,0
+RJF.US,D,20220125,000000,95.0622,97.2393,92.8949,95.8147,1600389.1928703,0
+RJF.US,D,20220126,000000,97.4964,99.0999,95.8534,97.4468,1675484.9801099,0
+RJF.US,D,20220127,000000,99.8344,103.647,98.6848,99.8743,2353346.4903505,0
+RJF.US,D,20220128,000000,100.787,103.071,98.7335,103.021,1690050.0615742,0
+RJF.US,D,20220131,000000,102.405,104.978,101.185,104.778,1562411.1962224,0
+RJF.US,D,20220201,000000,105.076,108.164,104.292,107.955,1490417.79148,0
+RJF.US,D,20220202,000000,107.637,108.978,106.943,108.581,979018.24028944,0
+RJF.US,D,20220203,000000,108.303,109.604,106.824,106.943,897134.48043651,0
+RJF.US,D,20220204,000000,107.101,110.994,106.715,109.822,983856.14390443,0
+RJF.US,D,20220207,000000,110.11,112.086,109.474,110.914,1316715.5969137,0
+RJF.US,D,20220208,000000,111.45,114.071,111.45,113.595,1241257.1935379,0
+RJF.US,D,20220209,000000,114.379,115.55,114.141,114.249,1031085.8883566,0
+RJF.US,D,20220210,000000,113.227,116.166,111.897,112.453,1393920.6013446,0
+RJF.US,D,20220211,000000,111.976,113.416,109.335,110.14,991168.90264789,0
+RJF.US,D,20220214,000000,110.348,110.954,107.301,108.353,1245548.1511477,0
+RJF.US,D,20220215,000000,109.524,111.52,109.524,111.202,1142253.9229958,0
+RJF.US,D,20220216,000000,110.458,112.046,110.298,111.628,880728.11481482,0
+RJF.US,D,20220217,000000,110.268,110.726,107.539,107.857,1287308.4355479,0
+RJF.US,D,20220218,000000,107.905,108.939,107.082,107.399,1166648.9235479,0
+RJF.US,D,20220222,000000,107.399,108.789,106.556,107.637,1498875.812853,0
+RJF.US,D,20220223,000000,108.829,109.375,105.304,105.801,1656433.5312292,0
+RJF.US,D,20220224,000000,100.986,106.705,100.569,106.069,2276265.379766,0
+RJF.US,D,20220225,000000,106.188,111.142,106.188,111.132,1646183.5817838,0
+RJF.US,D,20220228,000000,107.519,110.18,107.31,108.521,1883734.4197703,0
+RJF.US,D,20220301,000000,107.369,107.877,100.698,101.621,2389798.4774258,0
+RJF.US,D,20220302,000000,102.595,105.494,102.595,104.7,1402413.8770643,0
+RJF.US,D,20220303,000000,104.808,105.176,101.631,102.863,1235051.4212764,0
+RJF.US,D,20220304,000000,100.152,100.678,97.4964,98.8616,1697090.8582156,0
+RJF.US,D,20220307,000000,97.9621,98.4267,93.7556,93.8152,1798514.5914659,0
+RJF.US,D,20220308,000000,94.9133,95.626,90.6234,92.0034,2250622.3753457,0
+RJF.US,D,20220309,000000,96.0023,97.3783,94.676,94.8934,1924067.4067683,0
+RJF.US,D,20220310,000000,93.4887,95.4285,92.8751,95.2995,1268640.7554111,0
+RJF.US,D,20220311,000000,96.2694,97.2095,95.0572,95.1416,932758.49400126,0
+RJF.US,D,20220314,000000,97.2095,99.3678,96.6655,97.4369,1102628.037463,0
+RJF.US,D,20220315,000000,98.1696,98.6253,96.7549,98.4465,866529.67855479,0
+RJF.US,D,20220316,000000,100.192,102.763,100.162,102.723,890043.32044286,0
+RJF.US,D,20220317,000000,100.937,103.696,100.351,103.657,804086.17266176,0
+RJF.US,D,20220318,000000,103.567,104.838,102.079,104.69,1677768.4545,0
+RJF.US,D,20220321,000000,105.106,105.94,103.686,104.69,738731.66500996,0
+RJF.US,D,20220322,000000,105.89,106.923,105.484,106.496,809875.94363385,0
+RJF.US,D,20220323,000000,105.622,105.98,104.342,104.61,616563.26697715,0
+RJF.US,D,20220324,000000,105.186,106.109,104.312,106.049,803052.71667404,0
+RJF.US,D,20220325,000000,106.536,108.233,106.099,108.193,962715.62317334,0
+RJF.US,D,20220328,000000,108.611,110.636,108.393,110.18,1495487.3665152,0
+RJF.US,D,20220329,000000,111.996,112.83,110.12,111.57,1099786.5371303,0
+RJF.US,D,20220330,000000,111.48,111.887,109.822,110.834,1089939.4945028,0
+RJF.US,D,20220331,000000,110.458,111.292,108.71,108.779,1458712.0467185,0
+RJF.US,D,20220401,000000,109.584,110.368,107.36,108.154,1402693.8973027,0
+RJF.US,D,20220404,000000,107.647,108.164,106.317,107.082,956929.88126942,0
+RJF.US,D,20220405,000000,106.725,108.293,106.466,107.935,1608146.1563804,0
+RJF.US,D,20220406,000000,107.837,107.935,105.509,106.119,1479921.0616087,0
+RJF.US,D,20220407,000000,105.89,106.526,104.094,105.772,1444398.7820154,0
+RJF.US,D,20220408,000000,106.476,108.779,106.332,107.837,1190339.8444357,0
+RJF.US,D,20220411,000000,106.893,109.474,106.566,107.32,1211575.048269,0
+RJF.US,D,20220412,000000,107.717,108.819,106.953,107.399,1139861.6637649,0
+RJF.US,D,20220413,000000,106.685,111.172,106.229,110.834,1693036.6083613,0
+RJF.US,D,20220414,000000,111.202,112.979,110.765,110.994,1878177.3274855,0
+RJF.US,D,20220418,000000,109.872,110.666,108.105,110.12,913428.03214923,0
+RJF.US,D,20220419,000000,110.348,112.592,110.348,112.234,1013692.4010312,0
+RJF.US,D,20220420,000000,113.068,113.56,112.066,112.969,1049547.0787491,0
+RJF.US,D,20220421,000000,114.171,114.369,108.641,108.968,1344297.5903946,0
+RJF.US,D,20220422,000000,108.69,108.69,102.615,102.773,1915164.1733615,0
+RJF.US,D,20220425,000000,101.473,103.418,100.659,103.22,1613851.3169207,0
+RJF.US,D,20220426,000000,101.949,102.347,99.219,99.3083,988253.87182096,0
+RJF.US,D,20220427,000000,99.2289,101.254,99.2289,99.6959,1539006.3391751,0
+RJF.US,D,20220428,000000,101.721,104.242,98.1964,103.289,2493937.8026282,0
+RJF.US,D,20220429,000000,103.021,103.021,96.4987,96.7569,1679915.947839,0
+RJF.US,D,20220502,000000,97.0249,98.6779,95.0989,97.7199,1282464.4883306,0
+RJF.US,D,20220503,000000,98.1566,100.202,97.4419,99.626,1102702.5752243,0
+RJF.US,D,20220504,000000,99.954,102.575,97.7199,102.485,903434.9358002,0
+RJF.US,D,20220505,000000,100.718,101.175,96.6873,98.5538,912913.31868946,0
+RJF.US,D,20220506,000000,97.7397,97.7397,95.4861,96.5186,947862.46333435,0
+RJF.US,D,20220509,000000,94.9004,95.1783,92.478,92.9545,1246747.8061978,0
+RJF.US,D,20220510,000000,94.0863,94.7018,91.376,93.0637,1380113.9919649,0
+RJF.US,D,20220511,000000,92.7559,95.4762,92.1901,92.2795,1177472.0079416,0
+RJF.US,D,20220512,000000,91.3859,92.4581,89.1819,91.3362,1131705.8225052,0
+RJF.US,D,20220513,000000,92.7659,95.2577,92.3291,94.3047,906860.65101873,0
+RJF.US,D,20220516,000000,92.9942,94.4834,92.2695,93.4707,818940.33976779,0
+RJF.US,D,20220517,000000,95.6548,96.3002,94.6919,96.2208,904021.16522013,0
+RJF.US,D,20220518,000000,95.0592,95.3074,91.0483,91.3264,1333371.7647624,0
+RJF.US,D,20220519,000000,89.9364,91.8029,89.5691,90.8796,907246.43429679,0
+RJF.US,D,20220520,000000,92.1603,92.9843,88.9933,91.1079,1366517.9013976,0
+RJF.US,D,20220523,000000,92.746,94.1955,91.1973,93.5105,1709040.0671651,0
+RJF.US,D,20220524,000000,92.7063,92.8751,90.135,92.4482,1312492.1261958,0
+RJF.US,D,20220525,000000,91.4454,92.5674,88.2486,92.4283,2330487.5720414,0
+RJF.US,D,20220526,000000,93.1134,96.5881,93.1134,95.4365,1263585.2821145,0
+RJF.US,D,20220527,000000,96.32,98.5737,96.1413,98.4743,1202445.1797771,0
+RJF.US,D,20220531,000000,97.5214,99.2239,97.4816,97.7795,2627335.2136737,0
+RJF.US,D,20220601,000000,97.7695,98.6233,95.3769,97.0348,1854317.1857342,0
+RJF.US,D,20220602,000000,97.0448,98.3205,96.2108,97.6504,3270744.1619222,0
+RJF.US,D,20220603,000000,96.3102,96.9852,95.1486,95.2776,1342833.0241119,0
+RJF.US,D,20220606,000000,97.4022,98.6531,95.7046,96.6576,1309143.9705397,0
+RJF.US,D,20220607,000000,95.7641,98.127,95.6796,97.9383,970128.10135421,0
+RJF.US,D,20220608,000000,96.866,97.2831,95.4464,95.7939,680406.87406211,0
+RJF.US,D,20220609,000000,95.5159,95.6946,92.885,92.9147,996489.28717723,0
+RJF.US,D,20220610,000000,90.7604,91.2767,88.4869,88.7054,1311902.8749748,0
+RJF.US,D,20220613,000000,85.9156,86.4716,84.2477,84.8335,1154609.0605643,0
+RJF.US,D,20220614,000000,85.31,87.0374,84.903,86.1539,1186661.305189,0
+RJF.US,D,20220615,000000,87.1963,88.9436,85.9156,87.3453,1317221.24497,0
+RJF.US,D,20220616,000000,84.9923,86.6404,84.3868,85.866,2063108.5350645,0
+RJF.US,D,20220617,000000,85.866,88.2486,85.866,86.8687,2943052.9961187,0
+RJF.US,D,20220621,000000,88.9933,89.7775,88.07,89.3606,1466442.8212855,0
+RJF.US,D,20220622,000000,87.7026,89.3606,87.7026,88.0303,1149090.2444272,0
+RJF.US,D,20220623,000000,88.1296,88.9337,85.6277,87.1765,1024052.1425844,0
+RJF.US,D,20220624,000000,87.9607,91.9915,87.9607,91.8326,1595502.9404371,0
+RJF.US,D,20220627,000000,92.2993,92.2993,90.4229,91.922,960666.84200472,0
+RJF.US,D,20220628,000000,93.0736,94.0748,90.9094,91.1774,671812.87163798,0
+RJF.US,D,20220629,000000,91.4256,91.4256,89.3011,89.579,830377.8570587,0
+RJF.US,D,20220630,000000,88.144,89.8581,86.9382,89.1007,1362641.0615051,0
+RJF.US,D,20220701,000000,88.4828,89.9278,87.1674,88.7818,1802287.0182259,0
+RJF.US,D,20220705,000000,86.8485,90.4062,86.4399,90.3763,1849858.5922522,0
+RJF.US,D,20220706,000000,89.9278,90.6952,87.5461,89.2502,1357892.6343047,0
+RJF.US,D,20220707,000000,89.6787,90.9044,89.6787,90.4161,901939.26202291,0
+RJF.US,D,20220708,000000,90.456,90.725,88.8715,90.3663,799796.9001658,0
+RJF.US,D,20220711,000000,89.2203,90.0474,88.7718,89.6289,707642.09027956,0
+RJF.US,D,20220712,000000,88.6622,91.3828,88.6622,89.3498,710652.50481916,0
+RJF.US,D,20220713,000000,88.0444,89.4614,87.4464,88.9512,678657.81909229,0
+RJF.US,D,20220714,000000,86.8286,87.1475,85.6626,86.998,1122570.5366872,0
+RJF.US,D,20220715,000000,88.6921,90.6154,87.6286,89.868,903926.13561905,0
+RJF.US,D,20220718,000000,91.014,91.4824,88.7021,89.2701,994699.16523161,0
+RJF.US,D,20220719,000000,90.6752,93.5054,90.5756,93.3958,1147023.1305208,0
+RJF.US,D,20220720,000000,93.2264,95.2294,92.6783,95.1597,891790.15113841,0
+RJF.US,D,20220721,000000,94.7012,96.206,93.7446,96.1163,761459.27100399,0
+RJF.US,D,20220722,000000,96.1363,96.6644,94.7212,95.3988,1041186.9900236,0
+RJF.US,D,20220725,000000,95.9768,96.6744,94.781,96.6046,1057977.0753825,0
+RJF.US,D,20220726,000000,95.8772,96.206,93.7545,93.9239,1368728.1197042,0
+RJF.US,D,20220727,000000,94.6116,96.1263,93.3459,95.5383,1440401.0725345,0
+RJF.US,D,20220728,000000,95.9668,96.1263,92.7879,95.05,1749601.7533683,0
+RJF.US,D,20220729,000000,95.349,98.6974,94.8992,98.1293,1282406.4897242,0
+RJF.US,D,20220801,000000,97.1029,98.807,96.5747,98.3187,1225126.3288077,0
+RJF.US,D,20220802,000000,97.7507,98.518,97.2026,97.6709,751115.48664592,0
+RJF.US,D,20220803,000000,98.6874,100.242,98.219,99.7637,634523.13499873,0
+RJF.US,D,20220804,000000,99.7637,100.302,99.1159,99.9829,561451.34287902,0
+RJF.US,D,20220805,000000,99.4049,102.135,99.383,101.946,804580.44886922,0
+RJF.US,D,20220808,000000,102.424,103.012,101.587,101.607,603486.76456697,0
+RJF.US,D,20220809,000000,101.767,103.301,101.388,103.281,878350.65716212,0
+RJF.US,D,20220810,000000,105.115,105.803,104.477,105.693,898354.86177776,0
+RJF.US,D,20220811,000000,106.919,107.407,106.191,107.068,948900.72536916,0
+RJF.US,D,20220812,000000,107.537,109.002,107.088,108.962,634917.49930342,0
+RJF.US,D,20220815,000000,107.866,110.018,107.826,109.639,761064.9066993,0
+RJF.US,D,20220816,000000,109.659,110.965,109.109,110.447,751483.76069127,0
+RJF.US,D,20220817,000000,109.071,110.935,109.002,110.417,838718.54974828,0
+RJF.US,D,20220818,000000,110.546,111.025,110.357,110.596,716130.45580972,0
+RJF.US,D,20220819,000000,109.57,109.824,108.274,108.513,882329.42171196,0
+RJF.US,D,20220822,000000,106.65,106.979,105.578,105.733,742997.40210414,0
+RJF.US,D,20220823,000000,105.713,106.954,105.713,106.132,487308.84665472,0
+RJF.US,D,20220824,000000,106.221,107.118,105.743,106.789,449443.85257563,0
+RJF.US,D,20220825,000000,107.377,108.439,106.48,108.334,513094.05065791,0
+RJF.US,D,20220826,000000,108.673,108.942,106.331,106.411,767728.96101846,0
+RJF.US,D,20220829,000000,105.235,106.002,104.288,105.215,534102.73025827,0
+RJF.US,D,20220830,000000,105.583,105.773,103.471,104.158,627940.36187214,0
+RJF.US,D,20220831,000000,104.786,104.906,103.62,104.009,1030294.3067478,0
+RJF.US,D,20220901,000000,103.182,104.258,101.936,104.198,737195.32981481,0
+RJF.US,D,20220902,000000,105.633,106.201,102.674,103.142,606757.07822849,0
+RJF.US,D,20220906,000000,103.74,103.74,101.378,103.042,720051.01901179,0
+RJF.US,D,20220907,000000,102.833,105.623,102.524,105.364,560996.77028354,0
+RJF.US,D,20220908,000000,104.776,107.168,104.363,107.078,674709.15868785,0
+RJF.US,D,20220909,000000,108.075,108.742,107.636,108.045,864823.86116418,0
+RJF.US,D,20220912,000000,108.902,109.759,107.866,109.42,616393.41516975,0
+RJF.US,D,20220913,000000,106.71,108.105,106.062,106.67,854691.8092954,0
+RJF.US,D,20220914,000000,107.048,107.228,105.265,106.879,886593.17217154,0
+RJF.US,D,20220915,000000,106.909,108.892,106.416,107.557,830245.23629082,0
+RJF.US,D,20220916,000000,106.231,106.65,104.85,106.48,2726566.5665472,0
+RJF.US,D,20220919,000000,105.245,109.39,105.245,109.091,904038.52442853,0
+RJF.US,D,20220920,000000,108.115,108.882,107.138,108.025,794669.16073334,0
+RJF.US,D,20220921,000000,109.141,109.943,106.56,106.61,1013529.3081768,0
+RJF.US,D,20220922,000000,107.088,107.088,104.726,105.055,807570.79397856,0
+RJF.US,D,20220923,000000,103.491,103.889,99.7736,101.617,1211542.3349335,0
+RJF.US,D,20220926,000000,101.039,102.504,100.322,100.391,774519.45274829,0
+RJF.US,D,20220927,000000,101.607,102.16,98.7073,99.654,1356107.4584827,0
+RJF.US,D,20220928,000000,100.172,101.219,98.7671,100.621,1303807.5266862,0
+RJF.US,D,20220929,000000,99.4448,99.9829,97.372,97.94,1295788.7858242,0
+RJF.US,D,20220930,000000,97.85,101.11,97.79,98.82,1688003,0
+RJF.US,D,20221003,000000,100.1,101.915,98.45,101.42,1165943,0
+RJF.US,D,20221004,000000,103.47,107.59,102.945,107.52,1388480,0
+RJF.US,D,20221005,000000,105.96,108.62,105.252,108.14,1037715,0
+RJF.US,D,20221006,000000,107.78,108.72,107.3815,108.22,1036288,0
+RJF.US,D,20221007,000000,107.51,107.93,105.755,107.12,1118634,0
+RJF.US,D,20221010,000000,107.8,108.09,106.26,107.35,1226094,0
+RJF.US,D,20221011,000000,106.51,107.21,104.3,104.63,969290,0
+RJF.US,D,20221012,000000,104.59,104.92,103.28,103.31,930185,0
+RJF.US,D,20221013,000000,101.26,106.89,100.2683,106.52,1156080,0
+RJF.US,D,20221014,000000,107.39,108.42,100.43,100.59,1394543,0
+RJF.US,D,20221017,000000,102.46,103.99,100.75,100.87,1994362,0
+RJF.US,D,20221018,000000,103.68,104.52,101.72,102.76,1655026,0
+RJF.US,D,20221019,000000,101.55,102.9183,99.09,100,1805952,0
+RJF.US,D,20221020,000000,100.43,101.08,97.86,98.06,1384640,0
+RJF.US,D,20221021,000000,97.81,101.05,97.24,100.99,4017876,0
+RJF.US,D,20221024,000000,101.38,102.52,99.74,102.2,1397171,0
+RJF.US,D,20221025,000000,102.75,104.83,101.34,104.78,1694049,0
+RJF.US,D,20221026,000000,104.955,106.95,104.7,106.92,2224029,0
+RJF.US,D,20221027,000000,109.2,115.04,106.33,113.96,2358292,0
+RJF.US,D,20221028,000000,115.29,119.72,114.11,119.24,1850091,0
+RJF.US,D,20221031,000000,118.54,119.25,117.76,118.14,1459262,0
+RJF.US,D,20221101,000000,119.28,120.5596,117.67,117.81,1692525,0
+RJF.US,D,20221102,000000,117.72,119.56,116.47,117.38,1966656,0
+RJF.US,D,20221103,000000,116.46,118.9,116.04,118.02,1229341,0
+RJF.US,D,20221104,000000,119.27,120.56,118.44,120.44,1045351,0
+RJF.US,D,20221107,000000,121.38,121.63,120.04,121.5,689627,0
+RJF.US,D,20221108,000000,121.88,124.62,121.64,123.05,1324658,0
+RJF.US,D,20221109,000000,122.04,123.77,121.13,121.52,1104282,0
+RJF.US,D,20221110,000000,125.005,125.15,121.34,123.98,1775727,0
+RJF.US,D,20221111,000000,125.16,126,122.95,123.4,1823533,0
+RJF.US,D,20221114,000000,122.85,123.46,121.68,121.84,1316755,0
+RJF.US,D,20221115,000000,123.39,124.29,122.18,122.86,1120450,0
+RJF.US,D,20221116,000000,122.51,122.72,119.79,120.53,1081044,0
+RJF.US,D,20221117,000000,119.01,119.63,117.72,119.56,1000217,0
+RJF.US,D,20221118,000000,121.33,121.73,119.5,121.59,1394880,0
+RJF.US,D,20221121,000000,121.53,124.26,121.02,123.05,1098241,0
+RJF.US,D,20221122,000000,123.31,124.63,122.49,123.52,777570,0
+RJF.US,D,20221123,000000,122.99,123.14,120.03,120.37,1750422,0
+RJF.US,D,20221125,000000,119.92,120.8,119.18,119.56,632892,0
+RJF.US,D,20221128,000000,117.63,118.2,115.69,115.85,1722540,0
+RJF.US,D,20221129,000000,115.85,116.43,115.03,115.37,1229824,0
+RJF.US,D,20221130,000000,115.2,117.05,113.48,116.9,1929733,0
+RJF.US,D,20221201,000000,116.9,117.94,114.47,117.41,1520328,0
+RJF.US,D,20221202,000000,117.04,119.85,116.73,119.16,1247836,0
+RJF.US,D,20221205,000000,117.4,118,114.5944,116.17,1175781,0
+RJF.US,D,20221206,000000,115.88,117.5,114.95,116.07,1385381,0
+RJF.US,D,20221207,000000,116.07,116.73,113.8,113.91,1458309,0
+RJF.US,D,20221208,000000,114.84,115.46,113.37,113.66,964084,0
+RJF.US,D,20221209,000000,113.14,114.23,112.771,113.46,844103,0
+RJF.US,D,20221212,000000,113.36,114.72,112.65,114.58,1282571,0
+RJF.US,D,20221213,000000,117.08,117.36,110.42,111.52,1883736,0
+RJF.US,D,20221214,000000,111.28,112.3,109.51,110.28,1163615,0
+RJF.US,D,20221215,000000,108.95,108.95,107.21,107.86,1425503,0
+RJF.US,D,20221216,000000,106.62,108.26,105.55,106.75,2584212,0
+RJF.US,D,20221219,000000,106.4,106.795,104.3169,105.15,1477514,0
+RJF.US,D,20221220,000000,105.33,106.51,104.55,105.6,1168023,0
+RJF.US,D,20221221,000000,106.61,107.73,105.725,106.74,929897,0
+RJF.US,D,20221222,000000,105.55,106.2006,104.33,106.09,1172870,0
+RJF.US,D,20221223,000000,106.02,107.58,105.49,107.35,961681,0
+RJF.US,D,20221227,000000,107.61,108.25,106.18,106.54,1005456,0
+RJF.US,D,20221228,000000,106.61,107.49,106.21,106.26,882174,0
+RJF.US,D,20221229,000000,106.92,108.16,106.45,107.99,750821,0
+RJF.US,D,20221230,000000,106.9,108.07,106.18,106.85,781824,0
+RJF.US,D,20230103,000000,107.3,107.49,104.725,106.11,1291267,0
+RJF.US,D,20230104,000000,106.84,107.1,104.85,105.54,2061669,0
+RJF.US,D,20230105,000000,104.7,107.78,104.515,107.25,1058693,0
+RJF.US,D,20230106,000000,108.63,110.35,108.26,110.18,1157389,0
+RJF.US,D,20230109,000000,110.67,111.75,110.29,110.67,1189559,0
+RJF.US,D,20230110,000000,110.82,111.12,109.41,110.97,956815,0
+RJF.US,D,20230111,000000,111.67,112.185,110.99,111.8,1163146,0
+RJF.US,D,20230112,000000,112.45,115.065,111.8693,113.83,1465326,0
+RJF.US,D,20230113,000000,112.6,115.86,112.465,115.55,1305691,0
+RJF.US,D,20230117,000000,115.58,117.38,115,117.01,1633446,0
+RJF.US,D,20230118,000000,117,117,114.09,114.42,1302805,0
+RJF.US,D,20230119,000000,112.81,113.1,110.46,112.44,1675135,0
+RJF.US,D,20230120,000000,113.01,114.72,112.65,113.68,4868243,0
+RJF.US,D,20230123,000000,113.31,116.45,113.01,116.21,1370864,0
+RJF.US,D,20230124,000000,116.63,118.1,115.51,117,808452,0
+RJF.US,D,20230125,000000,115.31,118.15,115.31,118.11,1144963,0
+RJF.US,D,20230126,000000,120.2,120.73,112.22,113.38,2722970,0
+RJF.US,D,20230127,000000,112.96,113.8,110.4275,111.77,1871961,0
+RJF.US,D,20230130,000000,111.05,113.11,110.79,111.75,1463843,0
+RJF.US,D,20230131,000000,111.73,112.84,109.85,112.77,1223987,0
+RJF.US,D,20230201,000000,111.76,113.28,110.94,112.1,1147113,0
+RJF.US,D,20230202,000000,112.66,113.3,108.37,108.83,2290155,0
+RJF.US,D,20230203,000000,108.53,113.81,108,111.87,1497701,0
+RJF.US,D,20230206,000000,111.1,113.025,111.1,112.27,1116733,0
+RJF.US,D,20230207,000000,111.53,114.29,111.46,113.92,831632,0
+RJF.US,D,20230208,000000,112.64,113.95,112.49,113.36,844355,0
+RJF.US,D,20230209,000000,114.06,114.17,110.9,110.99,1040591,0
+RJF.US,D,20230210,000000,110.77,111.87,110.6,111.32,926942,0
+RJF.US,D,20230213,000000,111.47,113.45,110.89,113.42,838632,0
+RJF.US,D,20230214,000000,113.12,115.6,112.545,114.24,1239113,0
+RJF.US,D,20230215,000000,113.47,114.42,113.17,113.87,861761,0
+RJF.US,D,20230216,000000,112.9,114.86,112.9,114.02,804064,0
+RJF.US,D,20230217,000000,113.66,114.275,112.11,112.17,1079180,0
+RJF.US,D,20230221,000000,111.79,112.8,109.88,110.31,902411,0
+RJF.US,D,20230222,000000,110.19,110.98,108.854,109.52,966703,0
+RJF.US,D,20230223,000000,109.5,110.18,105.6,107.25,1586450,0
+RJF.US,D,20230224,000000,106.72,108.255,106.2,107.77,913028,0
+RJF.US,D,20230227,000000,108.7,108.7,107.03,107.63,780054,0
+RJF.US,D,20230228,000000,108.1,109.74,108.02,108.46,938640,0
+RJF.US,D,20230301,000000,108.08,108.71,106.265,106.82,942099,0
+RJF.US,D,20230302,000000,106.24,106.99,104.895,106.6,618274,0
+RJF.US,D,20230303,000000,107.19,108.25,105.97,107.94,706621,0
+RJF.US,D,20230306,000000,107.5,108.68,106.97,107.06,1055035,0
+RJF.US,D,20230307,000000,106.94,107.5,104.93,105.53,1058837,0
+RJF.US,D,20230308,000000,105.39,106.925,105.08,106.53,1300093,0
+RJF.US,D,20230309,000000,106.29,106.29,99.9,100.12,2426010,0
+RJF.US,D,20230310,000000,98.76,99.37,94.09,94.85,2824332,0
+RJF.US,D,20230313,000000,91.5,91.62,85.3,89.31,5039548,0
+RJF.US,D,20230314,000000,91.37,93.67,90.62,92.32,3508337,0
+RJF.US,D,20230315,000000,88.1,88.9199,86.69,87.16,2536696,0
+RJF.US,D,20230316,000000,85.87,90.1,85.64,89.46,2101249,0
+RJF.US,D,20230317,000000,88.54,88.575,86.49,88.02,3164906,0
+RJF.US,D,20230320,000000,89.53,93.215,89.205,91.88,2616941,0
+RJF.US,D,20230321,000000,94.69,95.42,92.98,95.13,1903939,0
+RJF.US,D,20230322,000000,95.66,95.66,91.41,91.74,2139240,0
+RJF.US,D,20230323,000000,91.9,93.105,91.01,91.31,2463527,0
+RJF.US,D,20230324,000000,90,90,87.33,89.09,2111076,0
+RJF.US,D,20230327,000000,93.37,93.37,90.81,92.62,2135267,0
+RJF.US,D,20230328,000000,92.33,92.69,91.01,91.74,1002732,0
+RJF.US,D,20230329,000000,92.72,93.42,91.04,93.37,1511350,0
+RJF.US,D,20230330,000000,94.28,94.65,91.9,92.19,1455261,0
+RJF.US,D,20230331,000000,92.43,93.32,91.93,93.27,1313383,0
+RJF.US,D,20230403,000000,93.54,94.24,91.76,92.1,1696056,0
+RJF.US,D,20230404,000000,92.49,92.79,88.925,90.16,1725272,0
+RJF.US,D,20230405,000000,88.81,89.875,88.67,89.78,1177133,0
+RJF.US,D,20230406,000000,89.91,90.85,88.56,89.35,1333400,0
+RJF.US,D,20230410,000000,89.15,91.52,89.08,91.26,1091875,0
+RJF.US,D,20230411,000000,92,93.14,91.17,92.63,1143854,0
+RJF.US,D,20230412,000000,92.63,93.39,91.76,92.08,1098814,0
+RJF.US,D,20230413,000000,92.09,93.19,91.34,92.86,1234129,0
+RJF.US,D,20230414,000000,94.53,95.285,93.165,93.59,1973178,0
+RJF.US,D,20230417,000000,93.04,95.92,92.06,95.87,1469087,0
+RJF.US,D,20230418,000000,95.4,97.29,94.9059,96.82,1763164,0
+RJF.US,D,20230419,000000,96.36,97.355,95.85,96.89,1260904,0
+RJF.US,D,20230420,000000,96.05,96.57,95.59,96.18,745221,0
+RJF.US,D,20230421,000000,95.84,95.84,94.5048,95.76,706202,0
+RJF.US,D,20230424,000000,95.89,96.37,94.54,95.53,930970,0
+RJF.US,D,20230425,000000,94.6,94.6,91.13,91.37,1773906,0
+RJF.US,D,20230426,000000,90.58,92.73,90.58,92.2,1738959,0
+RJF.US,D,20230427,000000,90.69,90.69,85.72,89.39,4626460,0
+RJF.US,D,20230428,000000,88.67,90.6,88.57,90.53,3132396,0
+RJF.US,D,20230501,000000,90.81,91.1,89.5,89.76,1530754,0
+RJF.US,D,20230502,000000,89.37,89.37,85.18,86.55,1665408,0
+RJF.US,D,20230503,000000,86.85,87.66,84.23,84.34,1276652,0
+RJF.US,D,20230504,000000,83.27,83.675,82,83.46,1694197,0
+RJF.US,D,20230505,000000,85.43,87.39,85.285,86.2,1258905,0
+RJF.US,D,20230508,000000,87.27,87.47,85.83,86.14,1062737,0
+RJF.US,D,20230509,000000,85.39,86.76,85.2926,86.35,1268147,0
+RJF.US,D,20230510,000000,87.37,87.51,84.82,85.6,1393575,0
+RJF.US,D,20230511,000000,84.56,85.685,84.52,85.04,765680,0
+RJF.US,D,20230512,000000,86,86.25,84.055,84.41,772114,0
+RJF.US,D,20230515,000000,85.1,86.69,84.63,86.62,949856,0
+RJF.US,D,20230516,000000,86.19,86.7699,85.66,85.73,913075,0
+RJF.US,D,20230517,000000,86.44,87.84,85.82,87.32,873977,0
+RJF.US,D,20230518,000000,87.57,89.33,87.295,89.08,869145,0
+RJF.US,D,20230519,000000,89.56,90.63,88.98,90.23,1473263,0
+RJF.US,D,20230522,000000,90.6,91.2,89.8,90.63,1126947,0
+RJF.US,D,20230523,000000,90.75,92.37,90.23,90.32,1034493,0
+RJF.US,D,20230524,000000,89.77,90.57,88.81,89.48,1217536,0
+RJF.US,D,20230525,000000,89.27,93.36,89.145,92.47,1842201,0
+RJF.US,D,20230526,000000,92.73,93.58,92.205,93.16,1396116,0
+RJF.US,D,20230530,000000,93.6,94.55,92.59,94.06,1532763,0
+RJF.US,D,20230531,000000,93.25,93.45,90.175,90.35,2427568,0
+RJF.US,D,20230601,000000,90.54,92.08,90.54,91.14,1396660,0
+RJF.US,D,20230602,000000,92.4,94.76,92.4,94.35,1094402,0
+RJF.US,D,20230605,000000,94.35,94.78,92.96,93.9,1227899,0
+RJF.US,D,20230606,000000,93.26,95.3083,93.25,94.89,1045701,0
+RJF.US,D,20230607,000000,95.24,97.215,94.775,96.87,953684,0
+RJF.US,D,20230608,000000,96.47,96.62,94.81,95.47,897368,0
+RJF.US,D,20230609,000000,95.75,96.4,95.405,95.68,865594,0
+RJF.US,D,20230612,000000,95.69,96.16,94.41,94.77,815024,0
+RJF.US,D,20230613,000000,94.84,97.35,94.84,97.32,873058,0
+RJF.US,D,20230614,000000,98,99.06,97.58,98.26,1307294,0
+RJF.US,D,20230615,000000,97.82,100.28,97.82,100.17,1068498,0
+RJF.US,D,20230616,000000,100.86,100.88,99.38,100.09,2049055,0
+RJF.US,D,20230620,000000,99.2,99.445,98.12,98.88,1169459,0
+RJF.US,D,20230621,000000,98.76,100.18,98.5655,99.85,1089563,0
+RJF.US,D,20230622,000000,99.57,99.57,97.25,98.29,1090672,0
+RJF.US,D,20230623,000000,97.28,97.7251,96.61,97.19,1477145,0
+RJF.US,D,20230626,000000,97.4,98.49,97.22,97.92,628219,0
+RJF.US,D,20230627,000000,97.9,100.89,97.695,100.56,1155074,0
+RJF.US,D,20230628,000000,101.15,102.475,100.325,101.98,1237051,0
+RJF.US,D,20230629,000000,102.24,104.16,102.2,103.66,980495,0
+RJF.US,D,20230630,000000,104.22,104.26,103.37,103.77,907554,0
+RJF.US,D,20230703,000000,103.41,104.96,103.03,103.96,367606,0
+RJF.US,D,20230705,000000,103.26,104,101.91,103.14,698775,0
+RJF.US,D,20230706,000000,102.51,103.05,101.18,102.96,721338,0
+RJF.US,D,20230707,000000,102.97,105.09,102.48,104.33,820675,0
+RJF.US,D,20230710,000000,104.53,105.47,103.81,103.99,739121,0
+RJF.US,D,20230711,000000,104.56,105.58,104.01,105.16,881886,0
+RJF.US,D,20230712,000000,106.3,106.35,104,104.83,1087491,0
+RJF.US,D,20230713,000000,105.59,106.65,104.936,105.92,681664,0
+RJF.US,D,20230714,000000,106.57,106.57,104.87,105.12,642864,0
+RJF.US,D,20230717,000000,104.84,107.35,104.29,106.62,725340,0
+RJF.US,D,20230718,000000,107.3,110.8713,106.995,109.8,1259169,0
+RJF.US,D,20230719,000000,109.52,110.86,109.15,109.59,895083,0
+RJF.US,D,20230720,000000,110,110.96,109.31,110.94,625127,0
+RJF.US,D,20230721,000000,111.05,111.05,109.015,109.47,839375,0
+RJF.US,D,20230724,000000,109.48,110.69,109.09,109.65,848920,0
+RJF.US,D,20230725,000000,109.6,110.855,109.16,110.09,830252,0
+RJF.US,D,20230726,000000,109.68,111.61,109.61,110.75,1394471,0
+RJF.US,D,20230727,000000,108.84,111.08,106.4425,108.48,1802885,0
+RJF.US,D,20230728,000000,109.85,110.745,108.585,109.18,927495,0
+RJF.US,D,20230731,000000,109.35,110.605,109,110.07,732950,0
+RJF.US,D,20230801,000000,109.07,110.4,108.75,109.49,582359,0
+RJF.US,D,20230802,000000,108.68,108.91,107.47,108.56,653015,0
+RJF.US,D,20230803,000000,108.25,109.97,107.57,109.65,802595,0
+RJF.US,D,20230804,000000,109.62,110.38,107.51,107.84,855983,0
+RJF.US,D,20230807,000000,108.71,109.54,108.4,108.94,413029,0
+RJF.US,D,20230808,000000,107.36,108.68,106.07,108.31,590722,0
+RJF.US,D,20230809,000000,107.95,108.12,106.18,106.4,752132,0
+RJF.US,D,20230810,000000,107.15,107.945,106.32,106.54,730916,0
+RJF.US,D,20230811,000000,106,107.79,105.77,107.46,517754,0
+RJF.US,D,20230814,000000,107.3,107.38,106.17,107.12,500422,0
+RJF.US,D,20230815,000000,106.09,106.5,104.4301,105.06,529117,0
+RJF.US,D,20230816,000000,104.77,105.715,104.35,104.36,512200,0
+RJF.US,D,20230817,000000,104.72,105.33,104.1,104.39,471563,0
+RJF.US,D,20230818,000000,103.3,105.62,103.3,105.1,622875,0
+RJF.US,D,20230821,000000,105.51,105.8637,104.07,104.84,563160,0
+RJF.US,D,20230822,000000,105.11,105.29,102.25,102.43,890506,0
+RJF.US,D,20230823,000000,102.67,103.21,102,102.72,1051427,0
+RJF.US,D,20230824,000000,102.22,103.94,101.845,101.96,972572,0
+RJF.US,D,20230825,000000,102.48,102.88,100.81,102.27,759248,0
+RJF.US,D,20230828,000000,102.51,103.81,101.54,103.23,620624,0
+RJF.US,D,20230829,000000,103.01,104.64,102.57,104.34,649157,0
+RJF.US,D,20230830,000000,104.19,105.17,103.67,104.99,771354,0
+RJF.US,D,20230831,000000,105.32,105.32,104.025,104.59,710322,0
+RJF.US,D,20230901,000000,105.38,106.775,105.355,106.41,580992,0
+RJF.US,D,20230905,000000,106.25,107.4,105.3721,106.28,827243,0
+RJF.US,D,20230906,000000,105.83,106.15,103.84,105.14,832334,0
+RJF.US,D,20230907,000000,104.91,105.4703,103.51,103.96,1000160,0
+RJF.US,D,20230908,000000,104.29,106.43,103.88,106.33,694825,0
+RJF.US,D,20230911,000000,107.11,108.01,106.49,106.83,710717,0
+RJF.US,D,20230912,000000,106.89,108.555,106.89,107.89,833395,0
+RJF.US,D,20230913,000000,108.47,108.4875,105.53,106.2,876572,0
+RJF.US,D,20230914,000000,107.19,108.67,106.62,108.66,786748,0
+RJF.US,D,20230915,000000,107.94,108.63,106.9,107.67,2440261,0
+RJF.US,D,20230918,000000,107.24,107.47,106.335,107.16,567952,0
+RJF.US,D,20230919,000000,106.67,107.32,106.2,106.46,892085,0
+RJF.US,D,20230920,000000,106.94,108.21,106.35,106.51,540512,0
+RJF.US,D,20230921,000000,105.36,105.44,100.62,102.4,1642299,0
+RJF.US,D,20230922,000000,102.3,102.695,100.99,101.21,1054544,0
+RJF.US,D,20230925,000000,100.5,102.25,100.19,101.87,857266,0
+RJF.US,D,20230926,000000,100.99,101.4,99.63,99.75,651280,0
+RJF.US,D,20230927,000000,100.2,100.52,98.9,99.55,835037,0
+RJF.US,D,20230928,000000,99.76,101.49,99.76,100.84,727416,0
+RJF.US,D,20230929,000000,101.2,101.72,100.04,100.43,737174,0
+RJF.US,D,20231002,000000,100.04,100.26,97.465,98.09,871513,0
+RJF.US,D,20231003,000000,97.51,97.59,95.53,96.19,895594,0
+RJF.US,D,20231004,000000,96.37,97.51,95.18,97.39,803447,0
+RJF.US,D,20231005,000000,96.79,98.63,96.385,98.28,579706,0
+RJF.US,D,20231006,000000,97.97,100.27,97.231,99.27,679847,0
+RJF.US,D,20231009,000000,97.99,99.9699,97.99,99.49,538391,0
+RJF.US,D,20231010,000000,100.3,101.08,99.98,100.33,607470,0
+RJF.US,D,20231011,000000,100.02,100.9,99.1625,100.15,379292,0
+RJF.US,D,20231012,000000,100.41,100.95,98.08,98.67,594942,0
+RJF.US,D,20231013,000000,99.36,99.63,98.12,98.99,523654,0
+RJF.US,D,20231016,000000,100.18,103.16,100.1599,101.47,984626,0
+RJF.US,D,20231017,000000,101.38,104.24,101,103.59,885207,0
+RJF.US,D,20231018,000000,102.59,102.59,98.55,98.81,1164339,0
+RJF.US,D,20231019,000000,98.78,99.53,96.71,96.85,749998,0
+RJF.US,D,20231020,000000,96.87,97.085,95.43,95.56,863717,0
+RJF.US,D,20231023,000000,95.37,95.815,93.93,94.21,985835,0
+RJF.US,D,20231024,000000,94.96,95.52,93.74,94.67,914076,0
+RJF.US,D,20231025,000000,94.21,94.21,91.67,91.83,1892166,0
+RJF.US,D,20231026,000000,95.43,98.84,94.835,96.4,1814019,0
+RJF.US,D,20231027,000000,96.19,96.225,94.25,94.53,1017749,0
+RJF.US,D,20231030,000000,95.15,96.43,93.91,95.49,1170821,0
+RJF.US,D,20231031,000000,95.46,95.735,94.53,95.44,834803,0
+RJF.US,D,20231101,000000,95.63,96.94,94.94,96.01,1267884,0
+RJF.US,D,20231102,000000,97.05,99.86,97.05,99.41,1268961,0
+RJF.US,D,20231103,000000,101.23,102,100.305,101.26,884370,0
+RJF.US,D,20231106,000000,101.31,101.31,99.24,100.29,702116,0
+RJF.US,D,20231107,000000,100.14,100.95,99.6765,99.86,509741,0
+RJF.US,D,20231108,000000,100,100.18,99.255,99.38,591817,0
+RJF.US,D,20231109,000000,100.07,100.285,98.97,99.1,526639,0
+RJF.US,D,20231110,000000,99.49,100.67,98.72,100.5,613465,0
+RJF.US,D,20231113,000000,99.57,100.637,99.06,100.56,572991,0
+RJF.US,D,20231114,000000,102.06,104.21,101.905,103.22,910940,0
+RJF.US,D,20231115,000000,103.66,104.86,103.4,104.01,769771,0
+RJF.US,D,20231116,000000,104,104.47,102.79,103.21,766194,0
+RJF.US,D,20231117,000000,104.12,104.51,103.53,104.32,590065,0
+RJF.US,D,20231120,000000,103.83,104.66,103.0854,103.9,739880,0
+RJF.US,D,20231121,000000,103.98,104.68,103.165,104.27,770248,0
+RJF.US,D,20231122,000000,104.7,105,103.62,104.9,495890,0
+RJF.US,D,20231124,000000,105,105.965,104.75,105.47,236173,0
+RJF.US,D,20231127,000000,104.86,105.44,104.359,105.3,805019,0
+RJF.US,D,20231128,000000,105.45,105.45,102.42,102.73,804447,0
+RJF.US,D,20231129,000000,103.13,104.46,102.56,103.75,980558,0
+RJF.US,D,20231130,000000,104.05,105.335,103.41,105.15,999864,0
+RJF.US,D,20231201,000000,106.36,108.47,106.085,107.92,1407943,0
+RJF.US,D,20231204,000000,107.645,107.92,106.17,106.91,1252394,0
+RJF.US,D,20231205,000000,106.56,106.61,105.09,105.18,860666,0
+RJF.US,D,20231206,000000,105.91,107.1,105.06,105.08,815436,0
+RJF.US,D,20231207,000000,105.41,105.69,104.6675,105.37,648134,0
+RJF.US,D,20231208,000000,105.28,107.26,105.075,107.05,660133,0
+RJF.US,D,20231211,000000,107.24,108.48,106.755,108.04,793028,0
+RJF.US,D,20231212,000000,108.34,109.67,107.54,109.62,790671,0
+RJF.US,D,20231213,000000,109.67,110.455,106.925,107.75,1707728,0
+RJF.US,D,20231214,000000,109.16,112.27,108.925,110.88,2001176,0
+RJF.US,D,20231215,000000,110.49,110.97,109.65,110.02,3529331,0
+RJF.US,D,20231218,000000,110.42,111.6,109.865,111.4,908205,0
+RJF.US,D,20231219,000000,111.52,113.94,111.52,113.67,1091547,0
+RJF.US,D,20231220,000000,113.11,114.75,112.03,112.1,974235,0
+RJF.US,D,20231221,000000,112.63,113.005,109.62,111.01,1102792,0
+RJF.US,D,20231222,000000,111.31,112.06,111,111.71,907117,0
+RJF.US,D,20231226,000000,111.8,113.34,111.55,112.61,602643,0
+RJF.US,D,20231227,000000,112.7,113.62,112.25,113.17,806491,0
+RJF.US,D,20231228,000000,113.55,113.62,112.395,112.73,582727,0
+RJF.US,D,20231229,000000,112.31,112.7,111.3,111.5,554823,0
+RJF.US,D,20240102,000000,111.14,112.385,110.5,112.3,696226,0
+RJF.US,D,20240103,000000,110.73,110.99,109.43,109.46,818834,0
+RJF.US,D,20240104,000000,109.21,111.3,109.21,110.17,1243997,0
+RJF.US,D,20240105,000000,110.18,112.39,109.5,112.04,984117,0
+RJF.US,D,20240108,000000,112.32,112.5,111.25,112.46,700113,0
+RJF.US,D,20240109,000000,111.27,111.33,110.145,110.73,688834,0
+RJF.US,D,20240110,000000,111.85,111.95,110.365,110.94,847399,0
+RJF.US,D,20240111,000000,110.99,110.99,109.7301,110.53,659072,0
+RJF.US,D,20240112,000000,111,111.59,108.92,109.13,1180476,0
+RJF.US,D,20240116,000000,107.94,109.37,106.75,109.31,1305243,0
+RJF.US,D,20240117,000000,107.62,110.085,107.6,109.2,895747,0
+RJF.US,D,20240118,000000,109.22,109.82,108.2,109.74,683891,0
+RJF.US,D,20240119,000000,110.36,111.825,109,111.52,923856,0
+RJF.US,D,20240122,000000,111.42,113.55,111.42,113.52,1068764,0
+RJF.US,D,20240123,000000,113.89,114.255,112.8,113.42,948245,0
+RJF.US,D,20240124,000000,114.58,115.42,111.93,112.53,2376472,0
+RJF.US,D,20240125,000000,115.98,116.58,109.69,113.85,2534525,0
+RJF.US,D,20240126,000000,114.37,116.45,113.19,113.22,2084990,0
+RJF.US,D,20240129,000000,112.52,113.265,111.5975,112.27,1627007,0
+RJF.US,D,20240130,000000,111.81,113.91,111.8,113.49,2146610,0
+RJF.US,D,20240131,000000,113.22,113.93,110.05,110.18,1391956,0
+RJF.US,D,20240201,000000,109.89,111.1925,108.2495,110.49,1093584,0
+RJF.US,D,20240202,000000,110.45,113.7,110.22,112.43,1115981,0
+RJF.US,D,20240205,000000,111.65,113.11,110.8,112.42,985607,0
+RJF.US,D,20240206,000000,112.08,112.82,110.54,111.35,778212,0
+RJF.US,D,20240207,000000,111.36,111.76,110.395,111.04,795325,0
+RJF.US,D,20240208,000000,111.15,112.16,110.165,112.1,804530,0
+RJF.US,D,20240209,000000,111.97,114.96,111.97,114.88,949948,0
+RJF.US,D,20240212,000000,115.18,117.86,115.18,117.03,1151130,0
+RJF.US,D,20240213,000000,115.88,116.85,113.35,114.91,1380194,0
+RJF.US,D,20240214,000000,115.86,116.74,114.97,116.69,985928,0
+RJF.US,D,20240215,000000,117.22,119.05,117.22,118.44,1085024,0
+RJF.US,D,20240216,000000,118.1,119.23,117.87,118.49,737073,0
+RJF.US,D,20240220,000000,117.11,118.33,116.19,116.45,1149480,0
+RJF.US,D,20240221,000000,116.24,116.9,115.655,116.83,713794,0
+RJF.US,D,20240222,000000,117.94,119,117.62,118.46,824497,0
+RJF.US,D,20240223,000000,118.64,120.085,118.5,118.58,718837,0
+RJF.US,D,20240226,000000,118.22,119.6,118.22,118.65,812233,0
+RJF.US,D,20240227,000000,119.2,119.755,118.43,119.71,523112,0
+RJF.US,D,20240228,000000,119.32,120.9,119.235,120.43,706568,0
+RJF.US,D,20240229,000000,121,121.43,119.42,120.32,971785,0
+RJF.US,D,20240301,000000,120.46,120.53,119.275,120.07,966642,0
+RJF.US,D,20240304,000000,120.18,121.99,120.12,120.87,803357,0
+RJF.US,D,20240305,000000,120.19,122.09,120.19,121.49,808748,0
+RJF.US,D,20240306,000000,122,122.02,120.05,121.18,893682,0
+RJF.US,D,20240307,000000,121.46,122.4,120.9,120.93,967627,0
+RJF.US,D,20240308,000000,121.12,122.25,119.88,120.2,794572,0
+RJF.US,D,20240311,000000,119.48,120.14,118.195,118.82,956162,0
+RJF.US,D,20240312,000000,119.16,119.51,118.29,118.94,862543,0
+RJF.US,D,20240313,000000,119.44,120.66,119.44,120,844559,0
+RJF.US,D,20240314,000000,119.97,120.84,118.84,120,959092,0
+RJF.US,D,20240315,000000,118.87,121.385,118.87,120.76,1343236,0
+RJF.US,D,20240318,000000,120.88,121.42,120.6,120.96,936749,0
+RJF.US,D,20240319,000000,121.09,122.64,120.57,122.19,1027790,0
+RJF.US,D,20240320,000000,121.51,123,121.28,122.7,791439,0
+RJF.US,D,20240321,000000,124,126.42,123.415,126.1,1429313,0
+RJF.US,D,20240322,000000,126.38,126.59,125.55,125.59,1064169,0
+RJF.US,D,20240325,000000,125.32,127.25,125.32,126.46,1275470,0
+RJF.US,D,20240326,000000,126.63,127.24,125.24,125.4,850353,0
+RJF.US,D,20240327,000000,126.13,127.44,125.5001,127.4,682904,0
+RJF.US,D,20240328,000000,127.24,128.72,127.24,128.42,1019683,0
+RJF.US,D,20240401,000000,128.2,128.62,126.69,128.52,764237,0
+RJF.US,D,20240402,000000,128.35,129.43,127.41,128.71,952186,0
+RJF.US,D,20240403,000000,128.62,130,128.45,129.61,734327,0
+RJF.US,D,20240404,000000,130.7,131.19,127.36,127.41,823041,0
+RJF.US,D,20240405,000000,127.88,129.65,127.85,128.29,739333,0
+RJF.US,D,20240408,000000,129.05,130.31,128.54,129.99,687375,0
+RJF.US,D,20240409,000000,130.29,130.71,127.12,128.07,617617,0
+RJF.US,D,20240410,000000,126.69,128.02,125.77,127.13,977776,0
+RJF.US,D,20240411,000000,126.82,127.33,124.47,124.5,1562235,0
+RJF.US,D,20240412,000000,123.29,124.26,122.08,122.55,1381893,0
+RJF.US,D,20240415,000000,124.18,126,122.305,122.52,1413905,0
+RJF.US,D,20240416,000000,122.65,123.015,121.07,121.87,752758,0
+RJF.US,D,20240417,000000,123.44,124.03,121.87,121.94,1149392,0
+RJF.US,D,20240418,000000,122.4,123.44,121.46,121.96,1049067,0
+RJF.US,D,20240419,000000,122.58,123.82,122.29,123.57,3039857,0
+RJF.US,D,20240422,000000,124.44,126.2329,123.0001,125.48,809990,0
+RJF.US,D,20240423,000000,125.5,127.795,125.46,127.14,1115738,0
+RJF.US,D,20240424,000000,127.3,128.24,126.8925,127.54,1324270,0
+RJF.US,D,20240425,000000,123,123,117.83,121.95,2902445,0
+RJF.US,D,20240426,000000,121.5,123.62,120.54,121.86,1197930,0
+RJF.US,D,20240429,000000,122.04,124.545,122.01,123.19,1112286,0
+RJF.US,D,20240430,000000,122.76,123.12,121.575,122,1097323,0
+RJF.US,D,20240501,000000,122.21,124.02,121.45,122.55,1305130,0
+RJF.US,D,20240502,000000,123.37,124.45,121.9,123.97,759144,0
+RJF.US,D,20240503,000000,125,125.385,123.81,124.42,632234,0
+RJF.US,D,20240506,000000,125.33,126.31,125.06,125.58,693930,0
+RJF.US,D,20240507,000000,125.83,126.5,125.24,125.27,627742,0
+RJF.US,D,20240508,000000,125.06,125.95,124.29,125.4,959485,0
+RJF.US,D,20240509,000000,125.1,125.59,124.77,125.16,691359,0
+RJF.US,D,20240510,000000,126.06,126.27,124.915,125.7,781931,0
+RJF.US,D,20240513,000000,126.12,126.12,124.68,125.7,738418,0
+RJF.US,D,20240514,000000,126.03,127.12,125.715,126.96,571979,0
+RJF.US,D,20240515,000000,127.26,128.35,126.875,127.3,1133386,0
+RJF.US,D,20240516,000000,127,127.36,125.56,125.6,770099,0
+RJF.US,D,20240517,000000,126.25,126.69,125.55,126.42,745368,0
+RJF.US,D,20240520,000000,126.36,126.42,125.03,125.13,771993,0
+RJF.US,D,20240521,000000,125.17,125.68,124.6675,124.79,695789,0
+RJF.US,D,20240522,000000,124.79,125.31,122.82,123.6,1013159,0
+RJF.US,D,20240523,000000,123.65,124.78,121.71,123.39,886367,0
+RJF.US,D,20240524,000000,124.08,125.96,123.9,125.86,681176,0
+RJF.US,D,20240528,000000,125.73,125.8925,123.35,123.54,1086541,0
+RJF.US,D,20240529,000000,122.59,123.12,121.47,121.71,627137,0
+RJF.US,D,20240530,000000,121.82,123.6,121.68,121.89,750252,0
+RJF.US,D,20240531,000000,122.02,123.16,120.96,122.75,1852232,0
+RJF.US,D,20240603,000000,122.95,122.95,120.03,120.93,624207,0
+RJF.US,D,20240604,000000,119.93,120.93,118.78,118.97,532617,0
+RJF.US,D,20240605,000000,119.23,121.22,118.28,120.81,759633,0
+RJF.US,D,20240606,000000,120.91,121.41,119.9,120.23,436291,0
+RJF.US,D,20240607,000000,120.21,121.6,119.77,120.03,506998,0
+RJF.US,D,20240610,000000,119.38,120.47,118.26,119.55,570545,0
+RJF.US,D,20240611,000000,118.76,118.76,117.18,117.27,1236160,0
+RJF.US,D,20240612,000000,118.7,119.88,118.425,118.81,956363,0
+RJF.US,D,20240613,000000,117.97,117.97,116.58,117.23,897588,0
+RJF.US,D,20240614,000000,116.03,116.6008,115.05,115.67,790858,0
+RJF.US,D,20240617,000000,115.59,118.44,115.4416,117.96,872470,0
+RJF.US,D,20240618,000000,117.81,119.45,117.81,118.96,1175083,0
+RJF.US,D,20240620,000000,118.84,119.1504,117.45,119.06,1195784,0
+RJF.US,D,20240621,000000,119.23,120.805,118.29,120.69,2491827,0
+RJF.US,D,20240624,000000,121.03,123.57,120.57,122.38,1235385,0
+RJF.US,D,20240625,000000,122.09,122.99,120.98,121.69,873341,0
+RJF.US,D,20240626,000000,121,121.71,120.66,121.52,770430,0
+RJF.US,D,20240627,000000,121.1,122,121.02,121.59,1049609,0
+RJF.US,D,20240628,000000,121.85,123.75,121.32,123.61,1665130,0
+RJF.US,D,20240701,000000,123.56,124.82,123.04,123.2,624079,0
+RJF.US,D,20240702,000000,122.53,123.07,121.55,122.08,823371,0
+RJF.US,D,20240703,000000,122.27,122.91,120.55,120.73,604012,0
+RJF.US,D,20240705,000000,120.29,120.29,118.99,119.51,740721,0
+RJF.US,D,20240708,000000,119.32,120.45,117.27,117.47,843523,0
+RJF.US,D,20240709,000000,117.17,119.38,117.17,118.67,961985,0
+RJF.US,D,20240710,000000,118.54,120,118.02,119.79,1156544,0
+RJF.US,D,20240711,000000,119.99,120.87,119.12,120.7,1521348,0
+RJF.US,D,20240712,000000,121.33,122.42,120.9485,121.06,789394,0
+RJF.US,D,20240715,000000,120.9,122.25,118.49,121.11,1371063,0
+RJF.US,D,20240716,000000,117.47,119.145,112.84,113.51,3689536,0
+RJF.US,D,20240717,000000,113.55,114.13,110.81,113.36,4975754,0
+RJF.US,D,20240718,000000,113.18,114.34,110.27,111.1,2213951,0
+RJF.US,D,20240719,000000,111,111.4,108.35,108.62,3376543,0
+RJF.US,D,20240722,000000,109.24,110.26,108.57,109.98,1836468,0
+RJF.US,D,20240723,000000,109.81,112.16,109,111.81,2352135,0
+RJF.US,D,20240724,000000,112.16,114.235,111.23,112.22,2426543,0
+RJF.US,D,20240725,000000,113,118.11,113,118.01,2281922,0
+RJF.US,D,20240726,000000,118.28,120.87,116.56,116.68,2179049,0
+RJF.US,D,20240729,000000,116.71,117.715,114.39,115.47,1240472,0
+RJF.US,D,20240730,000000,116.28,117.01,114.51,115.51,987689,0
+RJF.US,D,20240731,000000,116.05,117.13,114.33,116,1417542,0
+RJF.US,D,20240801,000000,116.26,117.16,110.82,112.17,1406693,0
+RJF.US,D,20240802,000000,110.15,111.99,106.99,109,1809691,0
+RJF.US,D,20240805,000000,106.76,109.08,104.235,106.39,2638338,0
+RJF.US,D,20240806,000000,105.98,109.27,105.35,107.85,1810472,0
+RJF.US,D,20240807,000000,108.96,110.1599,107.17,107.28,1079384,0
+RJF.US,D,20240808,000000,108.26,109.16,107.37,108.91,901856,0
+RJF.US,D,20240809,000000,108.64,110.66,108.49,110.18,871630,0
+RJF.US,D,20240812,000000,110.22,110.5,108.635,110.12,1287267,0
+RJF.US,D,20240813,000000,110.97,111.93,110.06,111.79,1099926,0
+RJF.US,D,20240814,000000,112.9,115.43,111.95,114.91,1435845,0
+RJF.US,D,20240815,000000,116.27,116.61,114.285,115.27,886273,0
+RJF.US,D,20240816,000000,115.04,116.09,114.78,115.95,722052,0
+RJF.US,D,20240819,000000,116.03,116.6,115.4,115.93,567404,0
+RJF.US,D,20240820,000000,115.81,115.99,115.14,115.58,776059,0
+RJF.US,D,20240821,000000,115.63,116.125,114.72,115.79,1009209,0
+RJF.US,D,20240822,000000,116.03,116.81,115.24,116.21,664350,0
+RJF.US,D,20240823,000000,117.1,117.76,116.28,116.79,633478,0
+RJF.US,D,20240826,000000,117.34,118.585,116.86,118.45,761446,0
+RJF.US,D,20240827,000000,118.27,118.53,117.37,117.68,638919,0
+RJF.US,D,20240828,000000,117.61,118.42,117.36,117.85,561599,0
+RJF.US,D,20240829,000000,118.26,118.99,116.91,118.37,511825,0
+RJF.US,D,20240830,000000,118.7,119.74,118.0825,119.57,961449,0
+RJF.US,D,20240903,000000,118.64,119.58,117.98,119.28,878296,0
+RJF.US,D,20240904,000000,119.13,120.26,118.21,119.15,960581,0
+RJF.US,D,20240905,000000,119.7,119.7,117.12,117.58,861095,0
+RJF.US,D,20240906,000000,117.58,118.55,114.49,115.2,808050,0
+RJF.US,D,20240909,000000,116.49,118.16,115.73,116.85,1086129,0
+RJF.US,D,20240910,000000,117.01,117.25,114.8,116.31,860057,0
+RJF.US,D,20240911,000000,115.99,116.38,113.91,115.95,1137901,0
+RJF.US,D,20240912,000000,116.99,117.46,115.91,116.98,937500,0
+RJF.US,D,20240913,000000,117.37,118.43,116.895,117.89,810507,0
+RJF.US,D,20240916,000000,118.72,119.94,118.5,119.73,659236,0
+RJF.US,D,20240917,000000,120.03,120.95,119.8131,120.68,1116387,0
+RJF.US,D,20240918,000000,120.58,123.315,120.42,121.12,1006508,0
+RJF.US,D,20240919,000000,122.8,124.74,121.06,124.11,1121356,0
+RJF.US,D,20240920,000000,124.37,124.5,122.874,124.31,2076243,0
+RJF.US,D,20240923,000000,125,125.8,124.39,124.68,872045,0
+RJF.US,D,20240924,000000,124.89,125.21,123.96,124.16,864320,0
+RJF.US,D,20240925,000000,124.57,125.61,124.44,125.1,1006221,0
+RJF.US,D,20240926,000000,125.08,125.73,122.035,122.52,1038710,0
+RJF.US,D,20240927,000000,122.61,124.07,122.16,122.46,746239,0
+RJF.US,D,20240930,000000,122.46,123.05,120.83,122.46,869370,0
+RJF.US,D,20241001,000000,122,123.4,120.42,123,1411687,0
+RJF.US,D,20241002,000000,123.28,124.58,122.49,123.84,1038973,0
+RJF.US,D,20241003,000000,123.43,125.42,122.72,124.7,1527472,0
+RJF.US,D,20241004,000000,126.54,127.74,125.875,127.13,1035031,0
+RJF.US,D,20241007,000000,126.66,127.02,125.11,125.37,620257,0
+RJF.US,D,20241008,000000,125.64,125.84,124.83,124.9,637966,0
+RJF.US,D,20241009,000000,127.1,129.11,126.27,128.28,1315174,0
+RJF.US,D,20241010,000000,127.9,128.29,126.09,126.74,2036417,0
+RJF.US,D,20241011,000000,127.78,129.96,126.72,129.95,1094628,0
+RJF.US,D,20241014,000000,129.91,130.85,129.185,130.16,904920,0
+RJF.US,D,20241015,000000,131.05,135.37,131,133.14,1477342,0
+RJF.US,D,20241016,000000,133.64,136.47,133.22,136.13,1817105,0
+RJF.US,D,20241017,000000,136.95,138.2,136.24,138.15,1398622,0
+RJF.US,D,20241018,000000,138.76,139.4,137.32,138.51,3790569,0
+RJF.US,D,20241021,000000,138.43,138.84,136.94,137.5,1027316,0
+RJF.US,D,20241022,000000,136.64,137.9,135.86,136.18,907107,0
+RJF.US,D,20241023,000000,135.58,137.58,135.58,137.36,1992272,0
+RJF.US,D,20241024,000000,144.765,148.675,143.41,147.4,2687093,0
+RJF.US,D,20241025,000000,147.31,147.405,144.39,144.91,1497004,0
+RJF.US,D,20241028,000000,146.36,148.52,146.24,148.16,930214,0
+RJF.US,D,20241029,000000,148.57,149.5399,147.84,149.02,982454,0
+RJF.US,D,20241030,000000,149.86,150.94,148.45,149.05,1031349,0
+RJF.US,D,20241031,000000,149.46,151.585,147.8903,148.22,1174836,0
+RJF.US,D,20241101,000000,148.25,148.74,144.12,144.29,1540057,0
+RJF.US,D,20241104,000000,144.01,146.13,143.11,145.35,1030807,0
+RJF.US,D,20241105,000000,143.57,146.49,142.441,146.45,1187330,0
+RJF.US,D,20241106,000000,157.39,161.76,156.995,160.79,2330350,0
+RJF.US,D,20241107,000000,159.35,160.45,156.36,156.43,1153588,0
+RJF.US,D,20241108,000000,157.66,159.76,155.78,158.73,1218949,0
+RJF.US,D,20241111,000000,161.11,163.388,160.81,162.71,761097,0
+RJF.US,D,20241112,000000,162.39,162.67,160.78,162.27,912298,0
+RJF.US,D,20241113,000000,162.045,163.45,160.56,160.64,801010,0
+RJF.US,D,20241114,000000,162.675,163.27,159.28,160.15,984223,0
+RJF.US,D,20241115,000000,160,161.57,159.7044,160.68,1029940,0
+RJF.US,D,20241118,000000,161,164.33,160.2391,163.42,1001046,0
+RJF.US,D,20241119,000000,161.955,163.16,161.79,162.62,1291116,0
+RJF.US,D,20241120,000000,162.805,162.83,160.53,162.18,1000076,0
+RJF.US,D,20241121,000000,162.63,164.71,162.11,163.78,742597,0
+RJF.US,D,20241122,000000,164.045,165.42,163.31,165.18,792988,0
+RJF.US,D,20241125,000000,166.46,167.4,164.93,167.05,2692144,0
+RJF.US,D,20241126,000000,167.115,169.01,165.21,168.92,1232986,0
+RJF.US,D,20241127,000000,169.26,170.93,168.77,170.1,1160657,0
+RJF.US,D,20241129,000000,170.94,171.38,168.94,169.28,534315,0
+RJF.US,D,20241202,000000,170.485,170.52,166.59,166.95,996519,0
+RJF.US,D,20241203,000000,167.1,168.24,164.807,165.45,1246098,0
+RJF.US,D,20241204,000000,165.885,166.315,164.23,165.76,1062255,0
+RJF.US,D,20241205,000000,165.915,166.89,164.78,165.54,766093,0
+RJF.US,D,20241206,000000,164.94,165.355,162.63,163.4,1228883,0
+RJF.US,D,20241209,000000,163.4,163.7,159.655,161.53,1095810,0
+RJF.US,D,20241210,000000,160.34,162.23,160.01,160.91,1052880,0
+RJF.US,D,20241211,000000,162.25,162.8,161.14,161.51,905623,0
+RJF.US,D,20241212,000000,161.025,162.77,160.061,160.37,836038,0
+RJF.US,D,20241213,000000,160.52,161.34,159.04,160.49,1643234,0
+RJF.US,D,20241216,000000,160.485,160.66,158.91,160.41,1129149,0
+RJF.US,D,20241217,000000,159.595,159.69,157.16,157.9,1026682,0
+RJF.US,D,20241218,000000,158.09,158.09,152.31,152.42,1753747,0
+RJF.US,D,20241219,000000,153.715,154.6347,149.62,150.86,1513101,0
+RJF.US,D,20241220,000000,150.515,155.23,150.4,155.05,3880660,0
+RJF.US,D,20241223,000000,154.32,155.82,153.4,155.81,766001,0
+RJF.US,D,20241224,000000,156.17,157.28,155.34,157.28,242890,0
+RJF.US,D,20241226,000000,156.45,158.82,156.17,158.71,710354,0
+RJF.US,D,20241227,000000,158.172,159.04,156.1,156.92,564983,0
+RJF.US,D,20241230,000000,153.94,156.1,153.94,155.33,822736,0
+RJF.US,D,20241231,000000,155.35,156.5,154.665,155.33,474037,0
+RJF.US,D,20250102,000000,156.1,156.33,153.99,155,525132,0
+RJF.US,D,20250103,000000,155.7,158.39,153.91,157.72,924493,0
+RJF.US,D,20250106,000000,160.755,161.85,159.285,159.87,1075573,0
+RJF.US,D,20250107,000000,159.5,160.75,156.23,158.98,1459127,0
+RJF.US,D,20250108,000000,158.27,159.63,157.0523,159.38,863772,0
+RJF.US,D,20250110,000000,158.045,158.91,153.65,154.21,1189223,0
+RJF.US,D,20250113,000000,153.5246,154.83,152.67,154.21,1041326,0
+RJF.US,D,20250114,000000,156.0551,157.615,155.07,156.72,892042,0
+RJF.US,D,20250115,000000,160,161.83,159.22,161.4,1278383,0
+RJF.US,D,20250116,000000,162.02,165.01,161.38,164.9,1714967,0
+RJF.US,D,20250117,000000,165,167.4,162.8963,167.01,1389162,0
+RJF.US,D,20250121,000000,168.49,170.99,168,169.69,951253,0
+RJF.US,D,20250122,000000,169.35,170.97,169.11,170.5,1026561,0
+RJF.US,D,20250123,000000,170.96,173.15,170.64,171.55,1481636,0
+RJF.US,D,20250124,000000,170.49,172.8,170.01,172.64,1313495,0
+RJF.US,D,20250127,000000,171.08,171.79,166.07,169.34,1993087,0
+RJF.US,D,20250128,000000,169.23,172.1,168.5141,171.51,1771766,0
+RJF.US,D,20250129,000000,171.5,174.32,171.25,172.02,1523216,0
+RJF.US,D,20250130,000000,168.32,172.2575,164.145,170.65,2580758,0
+RJF.US,D,20250131,000000,171.03,171.71,166.94,168.48,1651988,0
+RJF.US,D,20250203,000000,165.52,166.85,161,165.98,1392534,0
+RJF.US,D,20250204,000000,165.93,166.69,163.6,164.68,1284520,0
+RJF.US,D,20250205,000000,164.69,165.96,163.19,165.64,787272,0
+RJF.US,D,20250206,000000,167,168.6,166.32,168.45,978367,0
+RJF.US,D,20250207,000000,168.45,170.37,167.07,167.43,725333,0
+RJF.US,D,20250210,000000,167.15,167.72,161.42,162.42,1423437,0
+RJF.US,D,20250211,000000,162.26,163.45,160.49,162.95,1607585,0
+RJF.US,D,20250212,000000,161.48,162.43,160.2,161.1,1287719,0
+RJF.US,D,20250213,000000,162.195,162.445,158.73,160.39,1560433,0
+RJF.US,D,20250214,000000,160.89,161.89,159.4,159.84,1699199,0
+RJF.US,D,20250218,000000,160.65,162.04,159.81,160.92,1583434,0
+RJF.US,D,20250219,000000,160.18,161.04,158.96,159.58,1351830,0
+RJF.US,D,20250220,000000,158.55,158.645,151.75,155.07,2085629,0
+RJF.US,D,20250221,000000,155.75,156.29,150.27,151.54,1668694,0
+RJF.US,D,20250224,000000,152.435,153.15,150.37,151.68,1047214,0
+RJF.US,D,20250225,000000,152.265,152.74,147.9641,150.94,1554610,0
+RJF.US,D,20250226,000000,151.595,153,150.64,151.39,1073591,0
+RJF.US,D,20250227,000000,152.54,153.38,150.81,151.73,1093372,0
+RJF.US,D,20250228,000000,151.99,154.89,151.48,154.67,1213948,0
+RJF.US,D,20250303,000000,155.315,156,149.63,150.4,1696154,0
+RJF.US,D,20250304,000000,148.29,148.63,141.53,144.19,1528877,0
+RJF.US,D,20250305,000000,143.17,146.3,142.43,145.78,984664,0
+RJF.US,D,20250306,000000,142.5,145.28,141.45,143.84,1090587,0
+RJF.US,D,20250307,000000,143.74,143.74,139.5,143.37,872062,0
+RJF.US,D,20250310,000000,140.235,141.78,136.48,137.62,1543046,0
+RJF.US,D,20250311,000000,137.885,140.61,136.925,139.7,1610264,0
+RJF.US,D,20250312,000000,142.1,142.53,139.265,141.23,1412969,0
+RJF.US,D,20250313,000000,142.06,142.06,138.77,139.81,1378702,0
+RJF.US,D,20250314,000000,141.322,143.7,140.4265,142.39,1451530,0
+RJF.US,D,20250317,000000,142.09,145.57,141.33,144.47,1609635,0
+RJF.US,D,20250318,000000,144.37,144.795,142.28,143.74,1509924,0
+RJF.US,D,20250319,000000,143.16,147.52,142.77,146.42,1302719,0
+RJF.US,D,20250320,000000,145.035,145.035,140.93,141.73,1750747,0
+RJF.US,D,20250321,000000,140.45,142.09,139.31,141.06,5311522,0
+RJF.US,D,20250324,000000,142.89,145.63,142.2,144.96,1295559,0
+RJF.US,D,20250325,000000,145.98,146.34,144.73,145.71,988478,0
+RJF.US,D,20250326,000000,146.475,147.9875,144.34,144.54,1314507,0
+RJF.US,D,20250327,000000,143.51,144.0792,141.6858,142.64,1054150,0
+RJF.US,D,20250328,000000,142.125,142.57,138.58,139.01,1282144,0
+RJF.US,D,20250331,000000,136.0237,139.07,135.08,138.91,2938513,0
+RJF.US,D,20250401,000000,137.48,138.845,136.75,138.1,1690705,0
+RJF.US,D,20250402,000000,136.2,142.395,135.95,141.89,1793537,0
+RJF.US,D,20250403,000000,134.64,135.325,130.09,130.28,2127831,0
+RJF.US,D,20250404,000000,123.77,127.51,118.5748,123.65,3460841,0
+RJF.US,D,20250407,000000,120.765,126.89,117.565,124.94,2894562,0
+RJF.US,D,20250408,000000,130.37,130.41,123.135,124.86,2524976,0
+RJF.US,D,20250409,000000,123.55,136.93,122.81,136.28,3187612,0
+RJF.US,D,20250410,000000,133.33,134.14,128,132.23,2280728,0
+RJF.US,D,20250411,000000,131.38,136.1,129.67,135.33,2090231,0
+RJF.US,D,20250414,000000,136.86,137.92,133.78,135.03,1082425,0
+RJF.US,D,20250415,000000,135.425,138.15,135.425,136.21,1440718,0
+RJF.US,D,20250416,000000,134.445,136.02,131.24,132.18,1509603,0
+RJF.US,D,20250417,000000,134.33,135.66,133.28,133.46,2421872,0
+RJF.US,D,20250421,000000,132.64,133.14,129.47,130.84,1592574,0
+RJF.US,D,20250422,000000,132.49,135.05,132.28,134.77,1303090,0
+RJF.US,D,20250423,000000,137.71,139.65,134.509,135.33,2220825,0
+RJF.US,D,20250424,000000,131.85,138.04,131.85,137.26,1750596,0
+RJF.US,D,20250425,000000,137,138.25,135.6705,137.37,1139495,0
+RJF.US,D,20250428,000000,137.815,138.185,136.0855,137.58,1156681,0
+RJF.US,D,20250429,000000,137.37,138.24,135.11,138.1,864705,0
+RJF.US,D,20250430,000000,135.15,137.51,133.89,137.04,1253473,0
+RJF.US,D,20250501,000000,137.565,138.91,136.4,137.71,1019434,0
+RJF.US,D,20250502,000000,139.53,142.2207,139.39,141.76,780418,0
+RJF.US,D,20250505,000000,140.75,143.15,140.43,142.13,781293,0
+RJF.US,D,20250506,000000,140.05,142.42,139.79,141.12,921844,0
+RJF.US,D,20250507,000000,141.49,143.63,141.365,143.2,1029946,0
+RJF.US,D,20250508,000000,144.99,147.69,144.341,145.54,1343742,0
+RJF.US,D,20250509,000000,145.695,146.76,144.16,145.37,917541,0
+RJF.US,D,20250512,000000,149.755,152.42,149.68,151.58,1517436,0
+RJF.US,D,20250513,000000,151.75,154.01,150.81,153.04,990754,0
+RJF.US,D,20250514,000000,152.83,153.42,151.61,152.19,896832,0
+RJF.US,D,20250515,000000,151.42,153.14,150.98,152.95,725238,0
+RJF.US,D,20250516,000000,153.34,154.77,152.08,153.88,934300,0
+RJF.US,D,20250519,000000,152.82,154.28,152.24275,153.81,730077,0
+RJF.US,D,20250520,000000,152.73,153.81,151.96,152.62,761420,0
+RJF.US,D,20250521,000000,151.08,152.14,148.4,148.46,870470,0
+RJF.US,D,20250522,000000,146.7801,148.145,145.2254,146.47,1170039,0
+RJF.US,D,20250523,000000,142.95,146.29,142.95,145.32,639574,0
+RJF.US,D,20250527,000000,146.4,148.15,145.6801,148.03,1079540,0
+RJF.US,D,20250528,000000,147.875,148.85,146.23,146.24,836705,0
+RJF.US,D,20250529,000000,146.28,148.02,145.48,147.73,1180272,0
+RJF.US,D,20250530,000000,147.535,148,145.9,146.98,2849562,0
+RJF.US,D,20250602,000000,146.26,146.97,144.09,145.42,963896,0
+RJF.US,D,20250603,000000,144.77,146.745,143.94,146.09,1061171,0
+RJF.US,D,20250604,000000,146.305,147.1,145.3,145.4,1489885,0
+RJF.US,D,20250605,000000,145.715,145.715,142.18,143.41,1328782,0
+RJF.US,D,20250606,000000,145.37,147.2,145.12,146.75,1169628,0
+RJF.US,D,20250609,000000,147.43,148.13,145.965,146.96,983570,0
+RJF.US,D,20250610,000000,147.125,148.095,146.03,146.88,896611,0
+RJF.US,D,20250611,000000,147.375,148.695,146.82,147.73,877478,0
+RJF.US,D,20250612,000000,145.72,148.83,145.36,148.61,866531,0
+RJF.US,D,20250613,000000,146.57,147.91,145.33,145.62,917923,0
+RJF.US,D,20250616,000000,147.32,149.74,147.32,148.5,773146,0
+RJF.US,D,20250617,000000,147.915,149.31,147.1,147.57,963565,0
+RJF.US,D,20250618,000000,147.25,149.79,147.25,148.34,937332,0
+RJF.US,D,20250620,000000,149.26,149.8,148.35,148.95,2143099,0
+RJF.US,D,20250623,000000,149.27,151,147.18,150.96,1225702,0
+RJF.US,D,20250624,000000,152.38,153.15,150.54,150.88,1370143,0
+RJF.US,D,20250625,000000,151.03,151.99,150.04,151.73,889809,0
+RJF.US,D,20250626,000000,151.74,152.9,149.35,152.61,1176801,0
+RJF.US,D,20250627,000000,152.99,154.51,152.12,153.23,1843937,0
+RJF.US,D,20250630,000000,153.755,154.52,152.08,153.37,1138200,0
+RJF.US,D,20250701,000000,151.84,155.355,151.7,154.64,919456,0
+RJF.US,D,20250702,000000,155.51,158.39,154.4908,158.18,1395675,0
+RJF.US,D,20250703,000000,158.235,160.3353,157.74,160,599865,0
+RJF.US,D,20250707,000000,159.3679,160.51,156.8,157.28,1062493,0
+RJF.US,D,20250708,000000,157.175,158.88,156.79,157.58,843653,0
+RJF.US,D,20250709,000000,160,160,158.1,158.66,1005115,0
+RJF.US,D,20250710,000000,158.695,161,158.16,160.2,745548,0
+RJF.US,D,20250711,000000,159.27,159.34,157.81,158.4,1050947,0
+RJF.US,D,20250714,000000,158.605,159.73,158.218,159.31,918025,0
+RJF.US,D,20250715,000000,158.825,159.46,156.26,156.27,902565,0
+RJF.US,D,20250716,000000,156.72,157.445,154.05,156.15,1340122,0
+RJF.US,D,20250717,000000,155.56,159.73,155.54,159.48,939900,0
+RJF.US,D,20250718,000000,159.73,161.04,159.65,160.66,1143705,0
+RJF.US,D,20250721,000000,161,161.98,159.32,159.38,1125696,0
+RJF.US,D,20250722,000000,159.82,160.925,158.8,160.61,983819,0
+RJF.US,D,20250723,000000,161.74,162.5,160.48,160.87,2525678,0
+RJF.US,D,20250724,000000,163.5,167.6,159.23,166.84,2196511,0
+RJF.US,D,20250725,000000,167.54,168.68,165.63,168.53,1086788,0
+RJF.US,D,20250728,000000,168.38,168.95,166.96,167.42,799992,0
+RJF.US,D,20250729,000000,168.315,169.47,166.955,168.02,877391,0
+RJF.US,D,20250730,000000,168.14,170.88,168.02,169.46,1217187,0
+RJF.US,D,20250731,000000,168.57,170.095,166.595,167.13,885726,0
+RJF.US,D,20250801,000000,163.94,164.1,160.1125,163.03,960869,0
+RJF.US,D,20250804,000000,164.145,166.68,163.91,166.48,681251,0
+RJF.US,D,20250805,000000,166.72,167.61,164.77,166.62,797656,0
+RJF.US,D,20250806,000000,166.825,168.04,166.26,166.76,561079,0
+RJF.US,D,20250807,000000,167.41,168,162.35,162.99,793764,0
+RJF.US,D,20250808,000000,163.705,165.56,163.495,164.92,659500,0
+RJF.US,D,20250811,000000,165.145,165.98,164.62,164.92,1122992,0
+RJF.US,D,20250812,000000,165.605,168.55,165.51,168.37,649538,0
+RJF.US,D,20250813,000000,168.875,169,161.19,163.84,1719830,0
+RJF.US,D,20250814,000000,164.61,165,162.75,164.67,906369,0
+RJF.US,D,20250815,000000,165.01,165.27,162.965,163.32,956163,0
+RJF.US,D,20250818,000000,163.235,164.84,162.27,164.36,816505,0
+RJF.US,D,20250819,000000,163.98,165.68,163.458,164.18,1047865,0
+RJF.US,D,20250820,000000,164,164,160.65,162.47,1149077,0
+RJF.US,D,20250821,000000,161.99,163.5,161.2972,162.03,754234,0
+RJF.US,D,20250822,000000,162.215,166.22,161.98,165.27,677938,0
+RJF.US,D,20250825,000000,165.075,166.27,164.9501,165.9,677832,0
+RJF.US,D,20250826,000000,165.76,168.04,165.15,167.96,965644,0
+RJF.US,D,20250827,000000,167.83,168.92,167.27,167.95,590169,0
+RJF.US,D,20250828,000000,168.4,168.96,167.72,168.71,661526,0
+RJF.US,D,20250829,000000,168.99,169.73,168.18,169.44,843298,0
+RJF.US,D,20250902,000000,167.955,168.59,165.48,168.32,996101,0
+RJF.US,D,20250903,000000,168,168.41,165.48,166.56,702220,0
+RJF.US,D,20250904,000000,167.34,171.25,167.2,171.09,888485,0
+RJF.US,D,20250905,000000,170.25,171.18,163.21,165.5,1293532,0
+RJF.US,D,20250908,000000,165.89,166.08,164.43,165.77,969149,0
+RJF.US,D,20250909,000000,165.325,167.145,165.12,165.59,486004,0
+RJF.US,D,20250910,000000,165.01,167.81,164.5925,166.7,577986,0
+RJF.US,D,20250911,000000,166.865,171.1,166.855,171.08,1472735,0
+RJF.US,D,20250912,000000,170.33,171.4475,169.3601,170.27,1188308,0
+RJF.US,D,20250915,000000,170.4,172.05,168.23,168.26,1583507,0
+RJF.US,D,20250916,000000,168.39,169.63,166.89,169.07,1173192,0
+RJF.US,D,20250917,000000,169.165,171.8,168.45,170.07,1017382,0
+RJF.US,D,20250918,000000,170.2,174.85,170.2,173.93,942044,0
+RJF.US,D,20250919,000000,173.84,175.27,171.95,174.06,3059693,0
+RJF.US,D,20250922,000000,172.44,176.65,172.44,175.32,1050030,0
+RJF.US,D,20250923,000000,174.6,177.66,174.6,175.81,907509,0
+RJF.US,D,20250924,000000,175.815,177.005,171.55,171.91,1535130,0
+RJF.US,D,20250925,000000,171.84,173.73,169.8456,171.89,1308880,0
+RJF.US,D,20250926,000000,172.655,176.32,172.655,175.69,1593359,0
+RJF.US,D,20250929,000000,176.77,177.12,175.15,176.43,1002462,0
+RJF.US,D,20250930,000000,175.17,177.31,171.31,172.6,1182960,0
+RJF.US,D,20251001,000000,170.73,170.73,165.84,165.9,1181176,0
+RJF.US,D,20251002,000000,163.89,167.23,163.89,166.46,843892,0
+RJF.US,D,20251003,000000,167.1,168.09,165.81,166.82,857216,0
+RJF.US,D,20251006,000000,167.125,168.62,165.93,167.64,630777,0
+RJF.US,D,20251007,000000,168.415,169.455,163.58,165.64,1320261,0
+RJF.US,D,20251008,000000,164.72,167.01,164.48,165.15,618158,0
+RJF.US,D,20251009,000000,165.825,166.885,163.75,164.15,707771,0
+RJF.US,D,20251010,000000,164.44,165.14,159.41,160.28,1358323,0
+RJF.US,D,20251013,000000,162.55,163.45,159.07,159.87,1191427,0
+RJF.US,D,20251014,000000,158.54,164.45,158.35,162.54,882991,0
+RJF.US,D,20251015,000000,163.72,165.18,161.92,163.69,1116868,0
+RJF.US,D,20251016,000000,163.905,165.24,159.11,160.18,1326197,0
+RJF.US,D,20251017,000000,160.275,161.65,158.32,161.49,2950425,0
+RJF.US,D,20251020,000000,162.148,166.28,162.148,164.98,1092977,0
+RJF.US,D,20251021,000000,164.35,166.28,163.87,165.75,1031576,0
+RJF.US,D,20251022,000000,165.925,167.51,165.35,166.04,1806513,0
+RJF.US,D,20251023,000000,173,173,159.79,165.08,2801485,0
+RJF.US,D,20251024,000000,165.675,166.13,161.195,162.44,2012458,0
+RJF.US,D,20251027,000000,164.215,164.38,161.27,161.72,1667684,0
+RJF.US,D,20251028,000000,161.42,162.325,159.56,159.69,1081684,0
+RJF.US,D,20251029,000000,157.53,160.23,156.98,158.25,1504465,0
+RJF.US,D,20251030,000000,158.38,159.925,156.75,158.05,1002609,0
+RJF.US,D,20251031,000000,157.42,159.4,157.054,158.67,1177318,0
+RJF.US,D,20251103,000000,158.15,159.62,157.07,158.88,1175995,0
+RJF.US,D,20251104,000000,157.765,159.43,157.17,158.16,1133706,0
+RJF.US,D,20251105,000000,158.2675,160.199,157.59,159.55,748694,0
+RJF.US,D,20251106,000000,159.59,161.795,159.165,160.83,1161767,0
+RJF.US,D,20251107,000000,159.77,163.2,159.6,163.11,908411,0
+RJF.US,D,20251110,000000,163.63,164.61,160.04,161.93,1032340,0
+RJF.US,D,20251111,000000,162.595,164.5,161.91,163.51,614849,0
+RJF.US,D,20251112,000000,163.595,167.94,163.595,165.91,874316,0
+RJF.US,D,20251113,000000,164.8,166.24,160.77,161.17,1134258,0
+RJF.US,D,20251114,000000,158.85,160.98,158.49,158.73,1197403,0
+RJF.US,D,20251117,000000,158.65,158.9,154.425,155.34,1087757,0
+RJF.US,D,20251118,000000,153.267,157,153.267,155.78,1247082,0
+RJF.US,D,20251119,000000,157.19,158.42,155.275,157.72,952743,0
+RJF.US,D,20251120,000000,159.15,160.71,150.69,151.33,1850846,0
+RJF.US,D,20251121,000000,152.555,154.65,151.13,152.99,1510523,0
+RJF.US,D,20251124,000000,152.435,153.9,151.34,153.15,2146651,0
+RJF.US,D,20251125,000000,153.765,155.1699,153.06,154.54,1053224,0
+RJF.US,D,20251126,000000,154.535,156.81,154.535,155.75,769555,0
+RJF.US,D,20251128,000000,157.02,157.68,155.79,156.54,659442,0
+RJF.US,D,20251201,000000,155.58,157.375,155.155,155.83,1590285,0
+RJF.US,D,20251202,000000,156.28,156.92,155.3001,155.64,1194636,0
+RJF.US,D,20251203,000000,155.8548,158.9,155.64,158.79,881257,0
+RJF.US,D,20251204,000000,160.425,163.34,160.18,162.6,1341398,0
+RJF.US,D,20251205,000000,161.87,164.06,161.87,163.13,1122041,0
+RJF.US,D,20251208,000000,162.975,165.47,162.5377,164.19,1042351,0
+RJF.US,D,20251209,000000,164.6,167.16,164.35,164.93,1181877,0
+RJF.US,D,20251210,000000,165.935,167.68,164.78,166.94,1736104,0
+RJF.US,D,20251211,000000,166.275,166.835,163.3,163.91,1438958,0
+RJF.US,D,20251212,000000,164.585,165.8,162.535,163.85,972148,0
+RJF.US,D,20251215,000000,164.05,164.72,161.9,162.83,1339019,0
+RJF.US,D,20251216,000000,162.92,163.455,161.53,161.96,1300979,0
+RJF.US,D,20251217,000000,162.99,163.9899,160.84,161.01,1529794,0
+RJF.US,D,20251218,000000,161.79,163.58,160.17,160.22,1605488,0
+RJF.US,D,20251219,000000,160.8,163.74,160.72,163.01,4065180,0
+RJF.US,D,20251222,000000,163,166.155,162.72,166,1357540,0
+RJF.US,D,20251223,000000,166.315,167.62,164.91,165.77,1272133,0
+RJF.US,D,20251224,000000,164.7001,166.59,164.7001,165.8,411100,0
+RJF.US,D,20251226,000000,166.1,166.87,164.73,165.3,571881,0
+RJF.US,D,20251229,000000,165.28,166.04,163.66,164.09,604728,0
+RJF.US,D,20251230,000000,163.91,163.935,162.55,162.55,779451,0
+RJF.US,D,20251231,000000,162.036,163.6,160.55,160.59,740569,0
+RJF.US,D,20260102,000000,159.84,163.76,159.639,163.6,1428618,0
+RJF.US,D,20260105,000000,164.25,169.635,163.41,167.33,1488617,0
+RJF.US,D,20260106,000000,166.945,169.545,166.075,168.86,1049748,0
+RJF.US,D,20260107,000000,167.23,168.9844,164.65,165.15,1167693,0
+RJF.US,D,20260108,000000,164.07,168.63,164.07,168.38,1340407,0
+RJF.US,D,20260109,000000,169.49,170.12,167.25,167.71,839924,0
+RJF.US,D,20260112,000000,166.45,171.02,165.3,170.89,1258142,0
+RJF.US,D,20260113,000000,171.2,171.2,165.86,167.19,1135094,0
+RJF.US,D,20260114,000000,166.66,172.6,166.1253,172.27,1517835,0
+RJF.US,D,20260115,000000,173.08,174.7,171.35,171.55,1206340,0
+RJF.US,D,20260116,000000,171.02,173.02,170.9,171.78,1168287,0
+RJF.US,D,20260120,000000,165.414,170.63,165.414,167.83,1084654,0
+RJF.US,D,20260121,000000,168.05,171.68,168.05,170.06,1100980,0
+RJF.US,D,20260122,000000,171.05,172.6399,170.37,171.57,924592,0
+RJF.US,D,20260123,000000,170.715,170.715,167.16,169.03,723123,0
+RJF.US,D,20260126,000000,169.22,170.585,168.5,169.69,918351,0
+RJF.US,D,20260127,000000,169.525,170.8,168.35,169.02,1333642,0
+RJF.US,D,20260128,000000,169.725,171.17,167.185,168.31,1513704,0
+RJF.US,D,20260129,000000,167.91,173.4675,165.56,167.61,2155300,0
+RJF.US,D,20260130,000000,166.4,167.86,163.7,165.86,1645200,0
+RJF.US,D,20260202,000000,165.47,168.825,165.06,167.34,1338565,0
+RJF.US,D,20260203,000000,167.03,169.73,163.46,166.2,1345817,0
+RJF.US,D,20260204,000000,164.45,171.445,164.45,169.89,1511727,0
+RJF.US,D,20260205,000000,170.43,170.43,167.06,167.44,1258302,0
+RJF.US,D,20260206,000000,169.29,173.06,169,172.14,1067034,0
+RJF.US,D,20260209,000000,171.28,174.01,170.48,173.67,972626,0
+RJF.US,D,20260210,000000,173.73,174.135,157.19,158.48,4178329,0
+RJF.US,D,20260211,000000,163.175,163.175,156.535,158.6,2791811,0
+RJF.US,D,20260212,000000,158.26,159.98,152.03,157.41,3035606,0
+RJF.US,D,20260213,000000,156.38,159.47,156,158.68,1270973,0
+RJF.US,D,20260217,000000,158.55,160,157.43,158.03,1409548,0
+RJF.US,D,20260218,000000,158.38,161.575,158.02,161.16,1338326,0
diff --git a/daily/us/nyse stocks/2/rli.us.txt b/daily/us/nyse stocks/2/rli.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..78ce9550a9339da1d96c646c36bc89ae331de5b4
--- /dev/null
+++ b/daily/us/nyse stocks/2/rli.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RLI.US,D,20050225,000000,5.27145,5.4059,5.20575,5.4059,553194.59045283,0
+RLI.US,D,20050228,000000,5.40365,5.40365,5.2756,5.3019,631305.02725694,0
+RLI.US,D,20050301,000000,5.3158,5.41525,5.3158,5.38675,445457.68239126,0
+RLI.US,D,20050302,000000,5.356,5.43435,5.34435,5.38675,425209.60591896,0
+RLI.US,D,20050303,000000,5.41195,5.4185,5.2963,5.3345,654449.97138964,0
+RLI.US,D,20050304,000000,5.356,5.43115,5.3331,5.40775,383984.95075198,0
+RLI.US,D,20050307,000000,5.39945,5.4484,5.3886,5.4246,370964.04485543,0
+RLI.US,D,20050308,000000,5.4246,5.4246,5.34905,5.3676,356511.84635746,0
+RLI.US,D,20050309,000000,5.36205,5.369,5.27705,5.356,593707.88462625,0
+RLI.US,D,20050310,000000,5.3574,5.3807,5.27705,5.27705,428104.33092572,0
+RLI.US,D,20050311,000000,5.27705,5.2949,5.19165,5.2524,383273.58975846,0
+RLI.US,D,20050314,000000,5.24165,5.30655,5.24165,5.2733,270456.45002327,0
+RLI.US,D,20050315,000000,5.2949,5.34055,5.23135,5.23135,281319.70374968,0
+RLI.US,D,20050316,000000,5.23225,5.2645,5.1558,5.1978,276224.47350088,0
+RLI.US,D,20050317,000000,5.1978,5.2094,5.1446,5.1978,221288.97797983,0
+RLI.US,D,20050318,000000,5.2426,5.2426,5.1017,5.1875,1212000.576601,0
+RLI.US,D,20050321,000000,5.19965,5.19965,5.138,5.1772,307340.08900683,0
+RLI.US,D,20050322,000000,5.19305,5.24165,5.1123,5.1123,535845.52429448,0
+RLI.US,D,20050323,000000,5.10125,5.1394,5.07315,5.08665,229251.07873868,0
+RLI.US,D,20050324,000000,5.1049,5.14085,5.08665,5.10675,358680.21179557,0
+RLI.US,D,20050328,000000,5.11845,5.1432,5.0587,5.07455,349276.10516729,0
+RLI.US,D,20050329,000000,5.0605,5.1236,5.0605,5.0708,617574.90302047,0
+RLI.US,D,20050330,000000,5.0793,5.15715,5.0793,5.1432,292875.03458728,0
+RLI.US,D,20050331,000000,5.14225,5.1674,5.0447,5.07455,864170.76261029,0
+RLI.US,D,20050401,000000,5.0793,5.1432,4.97234,4.98771,606006.71626129,0
+RLI.US,D,20050404,000000,4.99521,5.0885,4.91774,5.0722,357238.20592618,0
+RLI.US,D,20050405,000000,5.0573,5.18145,5.0573,5.14875,590088.94270437,0
+RLI.US,D,20050406,000000,5.16975,5.2524,5.15855,5.15855,779548.80153113,0
+RLI.US,D,20050407,000000,5.17115,5.24165,5.08295,5.22945,480905.74346622,0
+RLI.US,D,20050408,000000,5.2304,5.2426,5.1791,5.17955,650117.52582065,0
+RLI.US,D,20050411,000000,5.1875,5.2039,5.0793,5.0793,403508.81030923,0
+RLI.US,D,20050412,000000,5.0793,5.20245,5.01945,5.17955,623349.35445887,0
+RLI.US,D,20050413,000000,5.17955,5.2211,5.1305,5.1674,616850.68610537,0
+RLI.US,D,20050414,000000,5.2645,5.44985,5.24025,5.32745,1117273.861168,0
+RLI.US,D,20050415,000000,5.32745,5.4059,5.2464,5.2464,888738.42873007,0
+RLI.US,D,20050418,000000,5.24165,5.3947,5.2304,5.34055,1330600.738389,0
+RLI.US,D,20050419,000000,5.34055,5.43025,5.33965,5.3947,1128835.6199664,0
+RLI.US,D,20050420,000000,5.39375,5.40135,5.23415,5.24165,959610.98169041,0
+RLI.US,D,20050421,000000,5.2705,5.356,5.18145,5.3373,732549.69492579,0
+RLI.US,D,20050422,000000,5.3247,5.3247,5.1123,5.15485,1104250.8126179,0
+RLI.US,D,20050425,000000,5.1772,5.34575,5.1772,5.34575,519942.7493127,0
+RLI.US,D,20050426,000000,5.34575,5.34575,5.12905,5.1558,714491.41042749,0
+RLI.US,D,20050427,000000,5.16045,5.39375,5.1432,5.3574,1291538.0206994,0
+RLI.US,D,20050428,000000,5.356,5.356,5.1558,5.1558,749913.75965929,0
+RLI.US,D,20050429,000000,5.17445,5.2841,5.1305,5.2524,649382.59563757,0
+RLI.US,D,20050502,000000,5.24165,5.34905,5.24165,5.3289,642873.2140161,0
+RLI.US,D,20050503,000000,5.32045,5.4068,5.29065,5.39045,723143.44564392,0
+RLI.US,D,20050504,000000,5.3807,5.51885,5.3807,5.5086,760020.6566667,0
+RLI.US,D,20050505,000000,5.5086,5.6033,5.4376,5.45435,712278.04926392,0
+RLI.US,D,20050506,000000,5.47685,5.50385,5.43115,5.44375,488844.27503552,0
+RLI.US,D,20050509,000000,5.4423,5.5617,5.4059,5.5617,514901.08540378,0
+RLI.US,D,20050510,000000,5.55065,5.55065,5.41525,5.4288,510530.07207007,0
+RLI.US,D,20050511,000000,5.43115,5.53565,5.39945,5.52825,365183.16545627,0
+RLI.US,D,20050512,000000,5.51365,5.52545,5.33585,5.369,683388.65084313,0
+RLI.US,D,20050513,000000,5.37365,5.4059,5.2136,5.2645,451962.77870555,0
+RLI.US,D,20050516,000000,5.2696,5.4087,5.26595,5.4059,412925.77285906,0
+RLI.US,D,20050517,000000,5.38675,5.41055,5.2589,5.369,600941.48316282,0
+RLI.US,D,20050518,000000,5.39945,5.496,5.3919,5.496,444013.53386826,0
+RLI.US,D,20050519,000000,5.5086,5.56975,5.4792,5.55245,639974.20370213,0
+RLI.US,D,20050520,000000,5.565,5.565,5.47305,5.5086,441838.74046938,0
+RLI.US,D,20050523,000000,5.50525,5.5399,5.47545,5.5231,415091.99564356,0
+RLI.US,D,20050524,000000,5.5231,5.5469,5.496,5.5469,261767.98969572,0
+RLI.US,D,20050525,000000,5.32745,5.33965,5.1474,5.2155,1449905.8332097,0
+RLI.US,D,20050526,000000,5.1847,5.34575,5.1525,5.34575,1042064.5773315,0
+RLI.US,D,20050527,000000,5.33585,5.41385,5.2916,5.37555,488117.91546684,0
+RLI.US,D,20050531,000000,5.37555,5.41525,5.34435,5.35415,401349.01548552,0
+RLI.US,D,20050601,000000,5.356,5.41055,5.3158,5.3658,436786.36329248,0
+RLI.US,D,20050602,000000,5.356,5.3658,5.3158,5.34765,402064.66178622,0
+RLI.US,D,20050603,000000,5.3331,5.3732,5.2487,5.3126,342046.79193793,0
+RLI.US,D,20050606,000000,5.30845,5.4232,5.30845,5.39945,532230.86767978,0
+RLI.US,D,20050607,000000,5.4185,5.5231,5.41195,5.44985,584305.92065158,0
+RLI.US,D,20050608,000000,5.46145,5.4853,5.3807,5.39045,273340.46176207,0
+RLI.US,D,20050609,000000,5.3807,5.47545,5.34765,5.46985,342046.79193793,0
+RLI.US,D,20050610,000000,5.46985,5.47545,5.4068,5.46145,248042.15076642,0
+RLI.US,D,20050613,000000,5.48205,5.48205,5.4246,5.4778,284193.00222054,0
+RLI.US,D,20050614,000000,5.46145,5.5086,5.4484,5.5086,543796.91178534,0
+RLI.US,D,20050615,000000,5.5231,5.62905,5.4633,5.6281,825099.47430629,0
+RLI.US,D,20050616,000000,5.621,5.7313,5.5945,5.7313,801251.73979444,0
+RLI.US,D,20050617,000000,5.7601,5.7695,5.67475,5.67475,1124494.603783,0
+RLI.US,D,20050620,000000,5.6496,5.67475,5.5571,5.5571,490296.99417291,0
+RLI.US,D,20050621,000000,5.57585,5.5786,5.53245,5.5469,374589.41473811,0
+RLI.US,D,20050622,000000,5.55245,5.5786,5.4619,5.5174,545963.13456985,0
+RLI.US,D,20050623,000000,5.5086,5.5086,5.3919,5.43115,433171.70667781,0
+RLI.US,D,20050624,000000,5.4246,5.4246,5.33965,5.39945,702184.00817805,0
+RLI.US,D,20050627,000000,5.39945,5.49175,5.34435,5.49175,543072.69487027,0
+RLI.US,D,20050628,000000,5.46705,5.51045,5.46705,5.4853,486675.90959744,0
+RLI.US,D,20050629,000000,5.4778,5.58375,5.4778,5.5086,377479.85443771,0
+RLI.US,D,20050630,000000,5.5086,5.565,5.44985,5.46145,320343.85367462,0
+RLI.US,D,20050701,000000,5.46145,5.53245,5.4591,5.52825,259621.05079358,0
+RLI.US,D,20050705,000000,5.516,5.63415,5.516,5.63415,441838.74046938,0
+RLI.US,D,20050706,000000,5.63415,5.67475,5.60745,5.655,392673.41107953,0
+RLI.US,D,20050707,000000,5.64395,5.6621,5.50295,5.63225,316727.05440634,0
+RLI.US,D,20050708,000000,5.63225,5.7882,5.5945,5.7882,326878.94713924,0
+RLI.US,D,20050711,000000,5.75915,5.9445,5.75915,5.87585,473667.85962247,0
+RLI.US,D,20050712,000000,5.8708,5.9641,5.82875,5.90195,326137.58899539,0
+RLI.US,D,20050713,000000,5.8932,5.8932,5.8031,5.8521,245880.21328912,0
+RLI.US,D,20050714,000000,5.8708,5.92865,5.77745,5.77745,327581.73751838,0
+RLI.US,D,20050715,000000,5.7545,5.77045,5.69385,5.77045,517045.88165232,0
+RLI.US,D,20050718,000000,5.7765,5.83715,5.69715,5.76665,376035.7059147,0
+RLI.US,D,20050719,000000,5.87585,5.95145,5.8245,5.8321,749913.75965929,0
+RLI.US,D,20050720,000000,5.7434,5.77365,5.5725,5.6602,1471606.6288194,0
+RLI.US,D,20050721,000000,5.6602,5.6943,5.6015,5.63095,1109313.9030628,0
+RLI.US,D,20050722,000000,5.63095,5.64675,5.57395,5.6197,1176565.3714476,0
+RLI.US,D,20050725,000000,5.63095,5.6621,5.5945,5.6159,637100.90523128,0
+RLI.US,D,20050726,000000,5.64395,5.7233,5.59305,5.7,711588.11480633,0
+RLI.US,D,20050727,000000,5.7134,5.79655,5.6621,5.7434,647224.94346745,0
+RLI.US,D,20050728,000000,5.75585,5.8671,5.7434,5.8671,364465.37650196,0
+RLI.US,D,20050729,000000,5.84325,5.8824,5.76105,5.82875,373143.12356151,0
+RLI.US,D,20050801,000000,5.80915,5.9301,5.80915,5.87585,558984.0404664,0
+RLI.US,D,20050802,000000,5.87585,5.97865,5.84325,5.96875,487400.12651254,0
+RLI.US,D,20050803,000000,5.95145,5.96685,5.89775,5.90385,329760.81622445,0
+RLI.US,D,20050804,000000,5.89775,5.9076,5.78115,5.81005,468598.34121679,0
+RLI.US,D,20050805,000000,5.80915,5.81565,5.63095,5.6621,420159.37139563,0
+RLI.US,D,20050808,000000,5.69385,5.7233,5.5772,5.5996,413645.70446697,0
+RLI.US,D,20050809,000000,5.6131,5.6281,5.54785,5.60745,280591.2015274,0
+RLI.US,D,20050810,000000,5.6197,5.67475,5.50715,5.5598,368804.25003172,0
+RLI.US,D,20050811,000000,5.5469,5.6197,5.4974,5.5964,336253.05661715,0
+RLI.US,D,20050812,000000,5.58375,5.5913,5.47305,5.538,378201.92869921,0
+RLI.US,D,20050815,000000,5.53385,5.68965,5.53385,5.60565,475840.51036773,0
+RLI.US,D,20050816,000000,5.58985,5.63225,5.52025,5.52165,338438.56328403,0
+RLI.US,D,20050817,000000,5.5086,5.5571,5.46425,5.51885,258161.90369541,0
+RLI.US,D,20050818,000000,5.50295,5.5432,5.4717,5.48395,269012.30150029,0
+RLI.US,D,20050819,000000,5.47305,5.51885,5.44515,5.4974,242252.70075288,0
+RLI.US,D,20050822,000000,5.516,5.621,5.516,5.621,496804.23314078,0
+RLI.US,D,20050823,000000,5.63095,5.65145,5.58985,5.62245,582137.5552135,0
+RLI.US,D,20050824,000000,5.6159,5.72145,5.5978,5.63695,475840.51036773,0
+RLI.US,D,20050825,000000,5.63695,5.6762,5.6145,5.63885,219112.04192734,0
+RLI.US,D,20050826,000000,5.63885,5.6402,5.53565,5.53565,428828.54784082,0
+RLI.US,D,20050829,000000,5.47545,5.6234,5.41195,5.61215,485229.61842083,0
+RLI.US,D,20050830,000000,5.60745,5.6103,5.5571,5.587,296496.11916277,0
+RLI.US,D,20050831,000000,5.57585,5.66775,5.52965,5.64395,443291.45960677,0
+RLI.US,D,20050901,000000,5.63885,5.72755,5.5945,5.68965,346387.8081213,0
+RLI.US,D,20050902,000000,5.68965,5.68965,5.58,5.59305,304458.21992162,0
+RLI.US,D,20050906,000000,5.6145,5.69245,5.6103,5.69245,415816.21255866,0
+RLI.US,D,20050907,000000,5.6823,5.6823,5.58985,5.63095,300104.34781667,0
+RLI.US,D,20050908,000000,5.6145,5.6159,5.5538,5.6159,398458.57578592,0
+RLI.US,D,20050909,000000,5.6281,5.63695,5.6033,5.6262,380372.4367909,0
+RLI.US,D,20050912,000000,5.62905,5.7434,5.5945,5.71205,573453.38019313,0
+RLI.US,D,20050913,000000,5.7313,5.7313,5.6649,5.68415,497524.16474869,0
+RLI.US,D,20050914,000000,5.69385,5.7,5.5571,5.5786,449072.33900595,0
+RLI.US,D,20050915,000000,5.58375,5.63,5.5432,5.62905,470777.41992285,0
+RLI.US,D,20050916,000000,5.69385,5.87585,5.6482,5.86375,2267081.774522,0
+RLI.US,D,20050919,000000,5.8595,5.87215,5.8007,5.86095,540910.75739293,0
+RLI.US,D,20050920,000000,5.87445,5.9198,5.80725,5.83715,720975.08020582,0
+RLI.US,D,20050921,000000,5.8054,5.8054,5.59305,5.61215,862722.32878011,0
+RLI.US,D,20050922,000000,5.587,5.70645,5.4974,5.68775,773770.06478555,0
+RLI.US,D,20050923,000000,5.6649,5.6649,5.53565,5.5469,1322630.0670158,0
+RLI.US,D,20050926,000000,5.5725,5.6033,5.53385,5.58,942246.91695687,0
+RLI.US,D,20050927,000000,5.5913,5.67335,5.55245,5.6253,583583.84639008,0
+RLI.US,D,20050928,000000,5.6033,5.63,5.5399,5.565,781725.7375836,0
+RLI.US,D,20050929,000000,5.55245,5.7134,5.538,5.7092,412199.41329037,0
+RLI.US,D,20050930,000000,5.69575,5.71205,5.6159,5.6635,391235.69051733,0
+RLI.US,D,20051003,000000,5.655,5.75915,5.64395,5.7434,548857.85957665,0
+RLI.US,D,20051004,000000,5.7313,5.77365,5.6131,5.655,635654.61405471,0
+RLI.US,D,20051005,000000,5.6496,5.6496,5.52825,5.538,618301.26258915,0
+RLI.US,D,20051006,000000,5.52165,5.5669,5.43255,5.5086,786790.97068209,0
+RLI.US,D,20051007,000000,5.52965,5.58985,5.46895,5.58235,405692.17432249,0
+RLI.US,D,20051010,000000,5.58235,5.60745,5.52545,5.5725,218392.11031943,0
+RLI.US,D,20051011,000000,5.58,5.5945,5.43435,5.4357,536576.16917035,0
+RLI.US,D,20051012,000000,5.4357,5.46705,5.36025,5.4558,642873.2140161,0
+RLI.US,D,20051013,000000,5.44515,5.46425,5.369,5.41385,971911.95597905,0
+RLI.US,D,20051014,000000,5.4376,5.4633,5.36205,5.44985,493183.14856531,0
+RLI.US,D,20051017,000000,5.44375,5.45435,5.32745,5.38675,585752.21182817,0
+RLI.US,D,20051018,000000,5.5086,5.86985,5.4778,5.7545,2848480.1142453,0
+RLI.US,D,20051019,000000,5.7545,6.0729,5.749,6.05965,2772538.0428791,0
+RLI.US,D,20051020,000000,6.03,6.281,6.0163,6.1289,4085781.1444953,0
+RLI.US,D,20051021,000000,6.15915,6.24455,6.15775,6.20765,1721806.431756,0
+RLI.US,D,20051024,000000,6.21335,6.4649,6.21335,6.4649,2012530.2421339,0
+RLI.US,D,20051025,000000,6.18295,6.2749,6.1303,6.2208,2793516.7642273,0
+RLI.US,D,20051026,000000,6.2016,6.4271,6.2016,6.343,1932249.2972381,0
+RLI.US,D,20051027,000000,6.32435,6.33145,6.233,6.31315,1559099.7457158,0
+RLI.US,D,20051028,000000,6.34445,6.4028,6.33375,6.38315,854766.65598205,0
+RLI.US,D,20051031,000000,6.43915,6.6371,6.43915,6.58065,1400018.4295584,0
+RLI.US,D,20051101,000000,6.59885,6.7169,6.5125,6.64545,1992273.5950472,0
+RLI.US,D,20051102,000000,6.6502,6.8327,6.6353,6.7575,2283702.3384578,0
+RLI.US,D,20051103,000000,6.87605,6.91805,6.7921,6.8177,2199091.0906466,0
+RLI.US,D,20051104,000000,6.82005,6.8219,6.61195,6.694,1056531.7744046,0
+RLI.US,D,20051107,000000,6.7253,6.77905,6.694,6.71125,953103.74272253,0
+RLI.US,D,20051108,000000,6.69965,6.715,6.64215,6.68525,744839.95594643,0
+RLI.US,D,20051109,000000,6.69115,6.74345,6.67075,6.70845,597320.39858735,0
+RLI.US,D,20051110,000000,6.715,6.79535,6.64405,6.7649,1264060.6309977,0
+RLI.US,D,20051111,000000,6.75185,6.7902,6.7188,6.72295,1157752.8728839,0
+RLI.US,D,20051114,000000,6.6782,6.76305,6.6622,6.7425,906835.28099305,0
+RLI.US,D,20051115,000000,6.7715,6.8257,6.6782,6.73475,1415205.5582394,0
+RLI.US,D,20051116,000000,6.72295,6.75095,6.6483,6.70425,533683.58681715,0
+RLI.US,D,20051117,000000,6.7357,6.8643,6.70425,6.8008,945139.49931009,0
+RLI.US,D,20051118,000000,6.8257,6.8439,6.7715,6.8069,1300222.1957197,0
+RLI.US,D,20051121,000000,6.79535,6.8439,6.69635,6.7169,1407967.6743957,0
+RLI.US,D,20051122,000000,6.64075,6.6483,6.4835,6.57645,1487526.54503,0
+RLI.US,D,20051123,000000,6.57645,6.6059,6.56335,6.59085,660245.849364,0
+RLI.US,D,20051125,000000,6.59365,6.59365,6.5311,6.5848,164883.62209262,0
+RLI.US,D,20051128,000000,6.5377,6.5531,6.4271,6.44055,1520043.455987,0
+RLI.US,D,20051129,000000,6.4616,6.4994,6.39855,6.40845,1019637.4221531,0
+RLI.US,D,20051130,000000,6.40845,6.4691,6.35385,6.3902,823661.75374408,0
+RLI.US,D,20051201,000000,6.4028,6.4994,6.3846,6.44055,1074607.2001317,0
+RLI.US,D,20051202,000000,6.4336,6.4336,6.35385,6.4028,770140.40959567,0
+RLI.US,D,20051205,000000,6.3949,6.39675,6.2194,6.37015,1001566.2817332,0
+RLI.US,D,20051206,000000,6.3902,6.5619,6.3902,6.44055,1141128.0236407,0
+RLI.US,D,20051207,000000,6.4355,6.4438,6.37385,6.3949,437506.29490039,0
+RLI.US,D,20051208,000000,6.41645,6.49045,6.36035,6.4196,459918.45150363,0
+RLI.US,D,20051209,000000,6.4196,6.50595,6.37385,6.471,282024.63678242,0
+RLI.US,D,20051212,000000,6.4649,6.48495,6.378,6.3902,671085.53390088,0
+RLI.US,D,20051213,000000,6.39205,6.4355,6.35105,6.36265,335541.69562363,0
+RLI.US,D,20051214,000000,6.34445,6.38785,6.308,6.33145,494640.15300988,0
+RLI.US,D,20051215,000000,6.39675,6.421,6.2349,6.26515,1601057.1884123,0
+RLI.US,D,20051216,000000,6.267,6.3141,6.21335,6.21335,2272858.3686138,0
+RLI.US,D,20051219,000000,6.217,6.2539,6.1275,6.14465,1605376.7780597,0
+RLI.US,D,20051220,000000,6.1568,6.2208,6.13405,6.13955,1363854.7221827,0
+RLI.US,D,20051221,000000,6.16995,6.2661,6.16995,6.2661,1303849.708256,0
+RLI.US,D,20051222,000000,6.27915,6.28935,6.2091,6.24455,609629.94349037,0
+RLI.US,D,20051223,000000,6.267,6.308,6.2539,6.2749,491021.21108799,0
+RLI.US,D,20051227,000000,6.30015,6.352,6.16995,6.16995,518498.60078971,0
+RLI.US,D,20051228,000000,6.1489,6.1905,6.1331,6.1429,266848.22136935,0
+RLI.US,D,20051229,000000,6.16665,6.217,6.1275,6.13405,399898.43900174,0
+RLI.US,D,20051230,000000,6.1223,6.1531,6.10275,6.1078,532230.86767978,0
+RLI.US,D,20060103,000000,6.1303,6.3011,6.05965,6.267,856932.87876654,0
+RLI.US,D,20060104,000000,6.281,6.3995,6.281,6.34445,1274906.7434953,0
+RLI.US,D,20060105,000000,6.34445,6.3846,6.32625,6.36455,650828.88681417,0
+RLI.US,D,20060106,000000,6.48025,6.4994,6.35385,6.49705,1009517.6692241,0
+RLI.US,D,20060109,000000,6.5125,6.6613,6.5125,6.61195,1224290.8376217,0
+RLI.US,D,20060110,000000,6.61195,6.8527,6.61195,6.81155,1427489.3912993,0
+RLI.US,D,20060111,000000,6.79535,6.8569,6.7767,6.8069,895256.38096592,0
+RLI.US,D,20060112,000000,6.79995,6.81155,6.715,6.72865,786066.753767,0
+RLI.US,D,20060113,000000,6.72865,6.79865,6.72865,6.7649,649382.59563757,0
+RLI.US,D,20060117,000000,6.7649,6.7701,6.6731,6.7188,969743.59054097,0
+RLI.US,D,20060118,000000,6.6731,6.81295,6.6731,6.7809,809927.3442004,0
+RLI.US,D,20060119,000000,6.77575,6.8439,6.74765,6.7626,1130999.7000973,0
+RLI.US,D,20060120,000000,6.8569,6.86905,6.70145,6.7575,811369.35006981,0
+RLI.US,D,20060123,000000,6.7767,6.85405,6.7075,6.72675,587922.71991986,0
+RLI.US,D,20060124,000000,6.624,6.624,6.4677,6.5008,2400836.9251871,0
+RLI.US,D,20060125,000000,6.5125,6.62685,6.50645,6.6059,1284315.1354308,0
+RLI.US,D,20060126,000000,6.624,6.6731,6.57315,6.65905,932872.80747896,0
+RLI.US,D,20060127,000000,6.6398,6.7329,6.59885,6.70615,1170062.417787,0
+RLI.US,D,20060130,000000,6.66835,6.67405,6.5703,6.64405,1345048.6515798,0
+RLI.US,D,20060131,000000,6.63345,6.71975,6.6226,6.69115,1037723.5611481,0
+RLI.US,D,20060201,000000,6.68795,6.7357,6.6212,6.6613,821495.53095957,0
+RLI.US,D,20060202,000000,6.65905,6.66835,6.4914,6.56335,1359513.7059993,0
+RLI.US,D,20060203,000000,6.56705,6.66035,6.52645,6.58065,1010970.3883615,0
+RLI.US,D,20060206,000000,6.5564,6.5564,6.4438,6.5447,1026157.5170425,0
+RLI.US,D,20060207,000000,6.52645,6.5447,6.3253,6.343,1267671.0023052,0
+RLI.US,D,20060208,000000,6.3548,6.3548,6.0573,6.2016,2203438.5347907,0
+RLI.US,D,20060209,000000,6.20765,6.281,6.17605,6.2016,1462211.0928056,0
+RLI.US,D,20060210,000000,6.24455,6.32015,6.21335,6.3108,1799919.0112137,0
+RLI.US,D,20060213,000000,6.29405,6.3011,6.2227,6.2349,871393.6478789,0
+RLI.US,D,20060214,000000,6.2478,6.4528,6.2478,6.43735,1663963.3553066,0
+RLI.US,D,20060215,000000,6.39675,6.47885,6.38175,6.44095,1050005.2515544,0
+RLI.US,D,20060216,000000,6.43915,6.498,6.39675,6.49615,497524.16474869,0
+RLI.US,D,20060217,000000,6.5125,6.5125,6.43915,6.4761,822221.89052826,0
+RLI.US,D,20060221,000000,6.45185,6.45185,6.33835,6.4028,697125.20304038,0
+RLI.US,D,20060222,000000,6.39675,6.48915,6.3902,6.45835,746997.60811656,0
+RLI.US,D,20060223,000000,6.4509,6.52275,6.421,6.49045,715931.27364329,0
+RLI.US,D,20060224,000000,6.4817,6.5377,6.4509,6.5377,653010.10817384,0
+RLI.US,D,20060227,000000,6.52645,6.64735,6.5172,6.58065,812095.7096385,0
+RLI.US,D,20060228,000000,6.57315,6.59885,6.4556,6.4556,687723.23906571,0
+RLI.US,D,20060301,000000,6.4691,6.604,6.4509,6.57835,619014.76623627,0
+RLI.US,D,20060302,000000,6.5657,6.5881,6.51905,6.54935,522119.68536518,0
+RLI.US,D,20060303,000000,6.53585,6.6073,6.47795,6.5111,435335.7868087,0
+RLI.US,D,20060306,000000,6.52,6.52,6.4271,6.4835,577063.75150064,0
+RLI.US,D,20060307,000000,6.4649,6.4649,6.36735,6.40845,630582.95299544,0
+RLI.US,D,20060308,000000,6.38315,6.48725,6.3562,6.4289,825825.83387497,0
+RLI.US,D,20060309,000000,6.4471,6.4471,6.36875,6.386,720268.00451948,0
+RLI.US,D,20060310,000000,6.39855,6.4556,6.37385,6.4556,619014.76623627,0
+RLI.US,D,20060313,000000,6.46025,6.59885,6.46025,6.5517,976259.40012322,0
+RLI.US,D,20060314,000000,6.5311,6.63205,6.5022,6.624,434620.14050798,0
+RLI.US,D,20060315,000000,6.63205,6.6838,6.56895,6.6731,741218.87137098,0
+RLI.US,D,20060316,000000,6.6773,6.79535,6.66555,6.7357,706510.02578629,0
+RLI.US,D,20060317,000000,6.8257,6.8569,6.7767,6.8257,2045075.0075876,0
+RLI.US,D,20060320,000000,6.80875,6.8615,6.7357,6.8569,875726.0934479,0
+RLI.US,D,20060321,000000,6.86905,6.86995,6.72865,6.7663,932129.30668152,0
+RLI.US,D,20060322,000000,6.77765,6.8369,6.71975,6.8299,662397.07357332,0
+RLI.US,D,20060323,000000,6.82005,6.8714,6.7589,6.82845,729648.54195821,0
+RLI.US,D,20060324,000000,6.8233,6.83085,6.7357,6.7649,587922.71991986,0
+RLI.US,D,20060327,000000,6.74765,6.8233,6.72295,6.8069,588642.65152777,0
+RLI.US,D,20060328,000000,6.81155,6.89655,6.79535,6.8369,752799.9140517,0
+RLI.US,D,20060329,000000,6.8163,6.9713,6.8069,6.9628,601650.70150275,0
+RLI.US,D,20060330,000000,6.9493,7.0217,6.94695,7.0198,922733.77066765,0
+RLI.US,D,20060331,000000,7.0198,7.03755,6.98115,7.0142,1053628.4787835,0
+RLI.US,D,20060403,000000,7.0039,7.02775,6.9312,6.98575,1032662.6133568,0
+RLI.US,D,20060404,000000,7.0081,7.03105,6.8854,7.0081,649382.59563757,0
+RLI.US,D,20060405,000000,7.0198,7.03755,6.91805,6.9628,621185.27432795,0
+RLI.US,D,20060406,000000,6.9628,7.02775,6.91805,6.9955,723854.80663744,0
+RLI.US,D,20060407,000000,7.00715,7.0389,6.89655,6.89985,643608.14419917,0
+RLI.US,D,20060410,000000,6.9045,6.92975,6.81485,6.8569,723854.80663744,0
+RLI.US,D,20060411,000000,6.86905,6.8854,6.7329,6.75465,622629.42285096,0
+RLI.US,D,20060412,000000,6.7467,6.8233,6.7122,6.7575,491734.71473512,0
+RLI.US,D,20060413,000000,6.7412,6.79535,6.68005,6.7649,538031.03096133,0
+RLI.US,D,20060417,000000,6.7649,6.7883,6.64545,6.7075,1310354.8045703,0
+RLI.US,D,20060418,000000,6.69635,6.69635,6.5022,6.5377,2170872.3428011,0
+RLI.US,D,20060419,000000,6.55075,6.5564,6.233,6.36455,2742168.0708242,0
+RLI.US,D,20060420,000000,6.37665,6.3902,6.20765,6.2349,1649491.8729262,0
+RLI.US,D,20060421,000000,6.26185,6.267,6.1046,6.1905,1102810.9494021,0
+RLI.US,D,20060424,000000,6.15775,6.15775,6.0925,6.11665,1380488.1420404,0
+RLI.US,D,20060425,000000,6.0864,6.12085,6.0107,6.12085,1778942.4325191,0
+RLI.US,D,20060426,000000,6.0906,6.1779,5.69385,6.12085,2013972.2480034,0
+RLI.US,D,20060427,000000,6.098,6.22825,6.05965,6.07145,1614071.666348,0
+RLI.US,D,20060428,000000,6.03555,6.1111,6.0107,6.0729,1551131.2169962,0
+RLI.US,D,20060501,000000,6.0864,6.13955,6.05375,6.06345,1401462.5780814,0
+RLI.US,D,20060502,000000,6.24455,6.2707,6.12085,6.1275,2670584.1568702,0
+RLI.US,D,20060503,000000,6.11665,6.1568,6.1078,6.1275,1747124.026634,0
+RLI.US,D,20060504,000000,6.1223,6.2539,6.11535,6.13955,2083387.7965192,0
+RLI.US,D,20060505,000000,6.13955,6.1531,6.1046,6.1275,1311064.0229102,0
+RLI.US,D,20060508,000000,6.11805,6.19515,6.11345,6.15125,1419546.5744228,0
+RLI.US,D,20060509,000000,6.1111,6.16995,6.1055,6.14145,1390612.1802765,0
+RLI.US,D,20060510,000000,6.1111,6.16665,6.1078,6.1223,1085451.1699758,0
+RLI.US,D,20060511,000000,6.10085,6.13955,6.06535,6.06535,1188135.7008604,0
+RLI.US,D,20060512,000000,6.06345,6.0925,5.958,5.9735,1116545.3589457,0
+RLI.US,D,20060515,000000,5.94215,6.01535,5.88805,5.97675,1521496.1751244,0
+RLI.US,D,20060516,000000,5.98835,6.11345,5.9735,6.00235,772317.34564813,0
+RLI.US,D,20060517,000000,5.97485,6.0005,5.8269,5.84325,1212000.576601,0
+RLI.US,D,20060518,000000,5.8595,5.90385,5.79655,5.82125,1050740.1817375,0
+RLI.US,D,20060519,000000,5.79375,5.89505,5.76105,5.83995,1013856.5427539,0
+RLI.US,D,20060522,000000,5.81565,5.92075,5.7854,5.85765,2071826.0377207,0
+RLI.US,D,20060523,000000,5.8708,5.8708,5.7313,5.76525,1466545.6810282,0
+RLI.US,D,20060524,000000,5.7545,5.8619,5.6943,5.83995,1573573.3707498,0
+RLI.US,D,20060525,000000,5.8708,5.91415,5.83575,5.91415,1073158.7663015,0
+RLI.US,D,20060526,000000,5.91415,5.9412,5.8175,5.83995,543072.69487027,0
+RLI.US,D,20060530,000000,5.82125,5.83115,5.7,5.7294,1110766.6222001,0
+RLI.US,D,20060531,000000,5.73635,5.82125,5.73405,5.791,998682.26999442,0
+RLI.US,D,20060601,000000,5.791,5.8619,5.791,5.82875,933588.45377967,0
+RLI.US,D,20060602,000000,5.8479,5.86375,5.76665,5.8054,693506.2611185,0
+RLI.US,D,20060605,000000,5.791,5.791,5.69385,5.6943,877898.74419318,0
+RLI.US,D,20060606,000000,5.7078,5.72145,5.6355,5.6814,778098.22504733,0
+RLI.US,D,20060607,000000,5.69385,5.76855,5.65835,5.6854,819318.59490709,0
+RLI.US,D,20060608,000000,5.6668,5.80915,5.6355,5.76525,1486075.9685462,0
+RLI.US,D,20060609,000000,5.87585,5.90105,5.8045,5.8264,1575743.8788415,0
+RLI.US,D,20060612,000000,5.8194,5.85115,5.71765,5.71765,1145464.7545168,0
+RLI.US,D,20060613,000000,5.70645,5.79375,5.70455,5.73405,1109313.9030628,0
+RLI.US,D,20060614,000000,5.71575,5.74195,5.6061,5.6416,708689.10449235,0
+RLI.US,D,20060615,000000,5.6649,5.7989,5.63695,5.77365,600941.48316282,0
+RLI.US,D,20060616,000000,5.7601,5.76855,5.655,5.6762,2287316.9950727,0
+RLI.US,D,20060619,000000,5.6814,5.70645,5.5669,5.6145,864170.76261029,0
+RLI.US,D,20060620,000000,5.749,5.83575,5.7078,5.71955,1308908.5133937,0
+RLI.US,D,20060621,000000,5.72145,5.80725,5.7106,5.76105,470044.63239339,0
+RLI.US,D,20060622,000000,5.7434,5.7545,5.69715,5.7294,1067358.6030199,0
+RLI.US,D,20060623,000000,5.71575,5.72755,5.65055,5.6795,791839.06255179,0
+RLI.US,D,20060626,000000,5.7,5.7956,5.7,5.7924,501873.75154645,0
+RLI.US,D,20060627,000000,5.8007,5.82125,5.7313,5.7545,725301.09781404,0
+RLI.US,D,20060628,000000,5.749,5.77555,5.71955,5.749,768704.83168705,0
+RLI.US,D,20060629,000000,5.77745,5.90195,5.72145,5.8824,1176565.3714476,0
+RLI.US,D,20060630,000000,5.88665,5.9076,5.82315,5.8992,711588.11480633,0
+RLI.US,D,20060703,000000,5.88525,5.8932,5.77045,5.80915,453409.06988215,0
+RLI.US,D,20060705,000000,5.7793,5.7793,5.69105,5.7601,637827.26479999,0
+RLI.US,D,20060706,000000,5.75305,5.8269,5.7462,5.81565,353621.40665788,0
+RLI.US,D,20060707,000000,5.79655,5.8381,5.74195,5.76665,399176.36474023,0
+RLI.US,D,20060710,000000,5.77365,5.88385,5.77365,5.8619,472930.78678578,0
+RLI.US,D,20060711,000000,5.83995,5.88945,5.75125,5.8824,605276.07138542,0
+RLI.US,D,20060712,000000,5.8815,5.8815,5.75125,5.7601,490296.99417291,0
+RLI.US,D,20060713,000000,5.7434,5.7434,5.5786,5.58985,564062.12948644,0
+RLI.US,D,20060714,000000,5.5725,5.58235,5.4806,5.52965,945880.85745393,0
+RLI.US,D,20060717,000000,5.5366,5.6496,5.5366,5.63415,761479.80376487,0
+RLI.US,D,20060718,000000,5.65835,5.7294,5.63885,5.71205,767980.61477196,0
+RLI.US,D,20060719,000000,5.7092,5.87445,5.69245,5.86285,1190306.2089521,0
+RLI.US,D,20060720,000000,5.846,5.846,5.5913,5.60745,1370372.6744186,0
+RLI.US,D,20060721,000000,5.66775,5.79795,5.6197,5.7545,1792689.6979843,0
+RLI.US,D,20060724,000000,5.7854,5.8245,5.70645,5.71955,1188868.4883899,0
+RLI.US,D,20060725,000000,5.71955,5.74195,5.6159,5.7233,1106423.4633632,0
+RLI.US,D,20060726,000000,5.7233,5.76525,5.63695,5.7233,869949.4993559,0
+RLI.US,D,20060727,000000,5.69385,5.73635,5.6197,5.6482,890189.00521385,0
+RLI.US,D,20060728,000000,5.6668,5.88385,5.6668,5.8544,1303849.708256,0
+RLI.US,D,20060731,000000,5.76385,5.7956,5.73635,5.7882,1073158.7663015,0
+RLI.US,D,20060801,000000,5.76665,5.76665,5.6762,5.7205,617574.90302047,0
+RLI.US,D,20060802,000000,5.77975,5.80725,5.74055,5.76525,894527.87874362,0
+RLI.US,D,20060803,000000,5.7434,5.88525,5.7313,5.8321,652281.60595156,0
+RLI.US,D,20060804,000000,5.86285,5.9561,5.75305,5.80725,671809.75081597,0
+RLI.US,D,20060807,000000,5.78965,5.78965,5.67335,5.71575,401349.01548552,0
+RLI.US,D,20060808,000000,5.72475,5.73915,5.6701,5.71955,1081099.4405244,0
+RLI.US,D,20060809,000000,5.74475,5.74475,5.6197,5.63095,444737.75078335,0
+RLI.US,D,20060810,000000,5.63095,5.6868,5.6159,5.6197,412199.41329037,0
+RLI.US,D,20060811,000000,5.6015,5.6145,5.5366,5.5413,607448.72213068,0
+RLI.US,D,20060814,000000,5.5603,5.60745,5.55065,5.55525,999385.06037357,0
+RLI.US,D,20060815,000000,5.60745,5.68775,5.59305,5.6814,428104.33092572,0
+RLI.US,D,20060816,000000,5.7,5.7545,5.6541,5.7476,394123.98756331,0
+RLI.US,D,20060817,000000,5.7345,5.82875,5.7148,5.8245,835240.65377121,0
+RLI.US,D,20060818,000000,5.8521,5.8521,5.7854,5.82315,554636.59632222,0
+RLI.US,D,20060821,000000,5.79795,5.80915,5.7498,5.7882,316009.26545202,0
+RLI.US,D,20060822,000000,5.7629,5.7854,5.73265,5.77555,417973.86472876,0
+RLI.US,D,20060823,000000,5.7854,5.8054,5.72145,5.7765,513452.65157359,0
+RLI.US,D,20060824,000000,5.7765,5.8007,5.75915,5.77975,454863.93167313,0
+RLI.US,D,20060825,000000,5.76525,5.81005,5.73635,5.76105,451249.27505842,0
+RLI.US,D,20060828,000000,5.749,5.8297,5.71575,5.8175,368069.31984867,0
+RLI.US,D,20060829,000000,5.8045,5.90195,5.7695,5.88525,575621.74563123,0
+RLI.US,D,20060830,000000,5.90385,5.93605,5.86095,5.8824,674693.76255477,0
+RLI.US,D,20060831,000000,5.88945,6.0005,5.87585,5.98835,780995.09270773,0
+RLI.US,D,20060901,000000,5.99765,6.0925,5.98835,6.0378,689880.89123583,0
+RLI.US,D,20060905,000000,6.0573,6.098,6.03,6.07475,408580.4713685,0
+RLI.US,D,20060906,000000,6.0425,6.0425,5.99765,6.00145,421592.80665065,0
+RLI.US,D,20060907,000000,6.0005,6.0999,5.9893,6.06675,777384.72140022,0
+RLI.US,D,20060908,000000,6.0794,6.13865,6.07145,6.13405,569110.22135616,0
+RLI.US,D,20060911,000000,6.1111,6.1797,6.08455,6.1559,527891.99415,0
+RLI.US,D,20060912,000000,6.1489,6.29685,6.1489,6.2091,1076049.2060011,0
+RLI.US,D,20060913,000000,6.23395,6.26515,6.16805,6.26515,617574.90302047,0
+RLI.US,D,20060914,000000,6.2558,6.2558,6.2016,6.23155,499690.38753317,0
+RLI.US,D,20060915,000000,6.2777,6.34585,6.2436,6.24875,1195360.7287826,0
+RLI.US,D,20060918,000000,6.24455,6.2661,6.1886,6.217,906835.28099305,0
+RLI.US,D,20060919,000000,6.2208,6.2273,6.1055,6.1905,903220.62437838,0
+RLI.US,D,20060920,000000,6.21335,6.28895,6.19145,6.259,647938.44711457,0
+RLI.US,D,20060921,000000,6.26515,6.28935,6.16995,6.20675,449072.33900595,0
+RLI.US,D,20060922,000000,6.18295,6.18295,6.0729,6.13955,630582.95299544,0
+RLI.US,D,20060925,000000,6.13865,6.24455,6.11665,6.2273,655904.83318062,0
+RLI.US,D,20060926,000000,6.2539,6.3113,6.2273,6.281,496804.23314078,0
+RLI.US,D,20060927,000000,6.24455,6.29405,6.21795,6.2777,519229.24566558,0
+RLI.US,D,20060928,000000,6.30205,6.3562,6.2777,6.3216,519229.24566558,0
+RLI.US,D,20060929,000000,6.3113,6.3113,6.2194,6.2194,617574.90302047,0
+RLI.US,D,20061002,000000,6.19835,6.19835,6.07005,6.0925,548135.78531513,0
+RLI.US,D,20061003,000000,6.0925,6.16665,6.04765,6.15125,650117.52582065,0
+RLI.US,D,20061004,000000,6.1256,6.281,6.06815,6.2777,575621.74563123,0
+RLI.US,D,20061005,000000,6.2777,6.36265,6.24875,6.3562,537291.81547107,0
+RLI.US,D,20061006,000000,6.34445,6.37245,6.267,6.34915,720975.08020582,0
+RLI.US,D,20061009,000000,6.34775,6.39345,6.3011,6.39345,937929.46996305,0
+RLI.US,D,20061010,000000,6.40845,6.40845,6.35105,6.3799,503320.04272305,0
+RLI.US,D,20061011,000000,6.37015,6.4047,6.3067,6.36875,560449.61552536,0
+RLI.US,D,20061012,000000,6.38785,6.49045,6.36735,6.49045,504037.83167735,0
+RLI.US,D,20061013,000000,6.48025,6.57925,6.4649,6.57505,485229.61842083,0
+RLI.US,D,20061016,000000,6.5881,6.5881,6.5069,6.5423,458474.30298062,0
+RLI.US,D,20061017,000000,6.51435,6.54045,6.4542,6.54045,289258.23531902,0
+RLI.US,D,20061018,000000,6.5461,6.59365,6.5311,6.5899,637100.90523128,0
+RLI.US,D,20061019,000000,6.5867,6.5867,6.4471,6.5601,1214166.7993855,0
+RLI.US,D,20061020,000000,6.59085,6.59085,6.48025,6.5564,927784.00519094,0
+RLI.US,D,20061023,000000,6.5447,6.6212,6.52,6.56335,729648.54195821,0
+RLI.US,D,20061024,000000,6.55075,6.64075,6.5447,6.624,827278.55301237,0
+RLI.US,D,20061025,000000,6.6059,6.64405,6.57315,6.63345,1008802.0229234,0
+RLI.US,D,20061026,000000,6.64405,6.71975,6.5848,6.7188,683388.65084313,0
+RLI.US,D,20061027,000000,6.72155,6.72155,6.65715,6.6773,1198979.6707045,0
+RLI.US,D,20061030,000000,6.65205,6.6731,6.59365,6.66365,816438.86847547,0
+RLI.US,D,20061031,000000,6.65395,6.66555,6.63015,6.6371,1015300.6912769,0
+RLI.US,D,20061101,000000,6.64215,6.6838,6.59695,6.60305,984926.43391482,0
+RLI.US,D,20061102,000000,6.57835,6.57835,6.51625,6.56335,678308.41916949,0
+RLI.US,D,20061103,000000,6.59365,6.6353,6.5657,6.61745,451962.77870555,0
+RLI.US,D,20061106,000000,6.64735,6.72295,6.6259,6.70845,478013.16111301,0
+RLI.US,D,20061107,000000,6.6954,6.8008,6.6926,6.7122,512700.58016176,0
+RLI.US,D,20061108,000000,6.68795,6.79865,6.681,6.7682,564062.12948644,0
+RLI.US,D,20061109,000000,6.7357,6.75325,6.6502,6.68665,633488.39127018,0
+RLI.US,D,20061110,000000,6.6782,6.7329,6.6497,6.715,685550.58832043,0
+RLI.US,D,20061113,000000,6.69115,6.7371,6.66695,6.6838,415816.21255866,0
+RLI.US,D,20061114,000000,6.694,6.80175,6.6483,6.8008,429550.62210232,0
+RLI.US,D,20061115,000000,6.8191,6.9582,6.80875,6.8854,849709.99349795,0
+RLI.US,D,20061116,000000,6.898,6.93585,6.89195,6.89985,721703.58242812,0
+RLI.US,D,20061117,000000,6.89985,6.9596,6.89985,6.94835,447641.04640452,0
+RLI.US,D,20061120,000000,6.95495,7.0039,6.92415,6.99125,376035.7059147,0
+RLI.US,D,20061121,000000,6.97695,7.0067,6.95215,6.9922,512700.58016176,0
+RLI.US,D,20061122,000000,6.98985,7.0389,6.97035,7.02775,419433.01182694,0
+RLI.US,D,20061124,000000,7.0039,7.03475,6.9802,7.02495,86773.185288511,0
+RLI.US,D,20061127,000000,7.0025,7.01655,6.82845,6.85405,653717.18386018,0
+RLI.US,D,20061128,000000,6.82845,6.8327,6.74955,6.8299,1079674.5758837,0
+RLI.US,D,20061129,000000,6.8257,6.8462,6.7169,6.794,1406532.096487,0
+RLI.US,D,20061130,000000,6.78235,6.8069,6.7453,6.7715,1036992.9162722,0
+RLI.US,D,20061201,000000,6.75185,6.7682,6.65395,6.71125,755679.64048332,0
+RLI.US,D,20061204,000000,6.72485,6.75095,6.70985,6.7371,934312.67069476,0
+RLI.US,D,20061205,000000,6.7357,6.7412,6.69965,6.72675,1184518.9015921,0
+RLI.US,D,20061206,000000,6.7253,6.7371,6.69965,6.72155,866324.12947323,0
+RLI.US,D,20061207,000000,6.70845,6.72675,6.63345,6.6483,1190306.2089521,0
+RLI.US,D,20061208,000000,6.62685,6.6773,6.61195,6.65395,735433.70666459,0
+RLI.US,D,20061211,000000,6.66035,6.6731,6.6184,6.6483,581421.90891277,0
+RLI.US,D,20061212,000000,6.6371,6.67405,6.6133,6.63665,520666.96622781,0
+RLI.US,D,20061213,000000,6.66695,6.69825,6.6212,6.69115,1936596.7413823,0
+RLI.US,D,20061214,000000,6.70425,6.85125,6.69965,6.7865,1310354.8045703,0
+RLI.US,D,20061215,000000,6.83875,6.90545,6.82005,6.877,2087735.2406633,0
+RLI.US,D,20061218,000000,6.9993,6.9993,6.8854,6.91665,1404353.017781,0
+RLI.US,D,20061219,000000,6.89465,6.9031,6.85125,6.87325,642873.2140161,0
+RLI.US,D,20061220,000000,6.86905,6.92975,6.8439,6.8933,419433.01182694,0
+RLI.US,D,20061221,000000,6.9045,6.95495,6.84945,6.8657,511254.28898516,0
+RLI.US,D,20061222,000000,6.87465,6.87465,6.80875,6.81485,491021.21108799,0
+RLI.US,D,20061226,000000,6.79865,6.9713,6.79865,6.95495,380372.4367909,0
+RLI.US,D,20061227,000000,6.9802,7.0268,6.9713,7.0142,481617.10445975,0
+RLI.US,D,20061228,000000,6.99455,7.0268,6.9568,6.9568,464268.03830137,0
+RLI.US,D,20061229,000000,6.9512,6.9746,6.89465,6.9083,523559.548581,0
+RLI.US,D,20070103,000000,6.9395,6.9955,6.8569,6.9312,423767.60004953,0
+RLI.US,D,20070104,000000,6.92415,6.92415,6.8271,6.8812,545245.34561553,0
+RLI.US,D,20070105,000000,6.8569,6.8569,6.7122,6.72485,503320.04272305,0
+RLI.US,D,20070108,000000,6.71315,6.71315,6.59885,6.6773,591545.94714895,0
+RLI.US,D,20070109,000000,6.6773,6.7075,6.52645,6.59085,1293712.8140982,0
+RLI.US,D,20070110,000000,6.5619,6.57175,6.4355,6.5022,1283573.7772869,0
+RLI.US,D,20070111,000000,6.5008,6.5881,6.5008,6.5564,1515713.1530716,0
+RLI.US,D,20070112,000000,6.5619,6.57505,6.5172,6.5475,1710968.8898727,0
+RLI.US,D,20070116,000000,6.5703,6.57645,6.4747,6.4994,748448.18460034,0
+RLI.US,D,20070117,000000,6.471,6.48635,6.39855,6.41505,1332038.4589512,0
+RLI.US,D,20070118,000000,6.41505,6.4452,6.3253,6.3454,1212000.576601,0
+RLI.US,D,20070119,000000,6.3141,6.32625,6.23155,6.30015,1380488.1420404,0
+RLI.US,D,20070122,000000,6.3183,6.3216,6.22175,6.24455,557533.46398262,0
+RLI.US,D,20070123,000000,6.61195,6.75605,6.46025,6.70985,5287659.8255137,0
+RLI.US,D,20070124,000000,6.7649,6.8812,6.715,6.715,3119667.2091442,0
+RLI.US,D,20070125,000000,6.7682,6.78235,6.69825,6.75465,1685659.8656091,0
+RLI.US,D,20070126,000000,6.7626,6.83415,6.70145,6.8177,1330600.738389,0
+RLI.US,D,20070129,000000,6.81295,6.88685,6.7682,6.79535,1358787.3464306,0
+RLI.US,D,20070130,000000,6.8008,6.81155,6.77295,6.806,1477391.7935258,0
+RLI.US,D,20070131,000000,6.806,6.81155,6.7384,6.77575,1705200.8663951,0
+RLI.US,D,20070201,000000,6.79535,6.8327,6.7883,6.8177,1068093.533203,0
+RLI.US,D,20070202,000000,6.8402,6.8896,6.8233,6.88215,760749.158889,0
+RLI.US,D,20070205,000000,6.96795,6.9802,6.90545,6.94695,1060857.7920129,0
+RLI.US,D,20070206,000000,6.97695,7.0189,6.95215,6.99125,774489.99639344,0
+RLI.US,D,20070207,000000,7.0081,7.03335,6.9862,7.0198,519942.7493127,0
+RLI.US,D,20070208,000000,7.06505,7.1738,7.0431,7.13405,1932249.2972381,0
+RLI.US,D,20070209,000000,7.14765,7.14765,7.0473,7.05765,1338545.6979191,0
+RLI.US,D,20070212,000000,7.0777,7.087,7.05765,7.05765,1356627.5516069,0
+RLI.US,D,20070213,000000,7.08195,7.1327,7.07165,7.1216,1016751.2677607,0
+RLI.US,D,20070214,000000,7.12855,7.1849,7.1216,7.14815,674263.0891822,0
+RLI.US,D,20070215,000000,7.15425,7.15425,7.10245,7.10385,1144018.4633403,0
+RLI.US,D,20070216,000000,7.1067,7.1627,7.09065,7.1327,832352.35672521,0
+RLI.US,D,20070220,000000,7.13875,7.1873,7.09065,7.1458,720975.08020582,0
+RLI.US,D,20070221,000000,7.13405,7.15235,7.10245,7.1425,1037723.5611481,0
+RLI.US,D,20070222,000000,7.15565,7.15895,7.11405,7.1355,798363.44274843,0
+RLI.US,D,20070223,000000,6.9802,7.0389,6.8896,7.0039,2656843.3193658,0
+RLI.US,D,20070226,000000,7.0189,7.06835,7.0025,7.0459,1078399.6969947,0
+RLI.US,D,20070227,000000,6.8439,7.03755,6.8439,6.8933,1761580.5104391,0
+RLI.US,D,20070228,000000,6.89195,6.91665,6.8369,6.8643,804148.60745481,0
+RLI.US,D,20070301,000000,6.7663,6.8569,6.6483,6.8069,805592.7559778,0
+RLI.US,D,20070302,000000,6.7883,6.8257,6.7575,6.76725,1000820.6382822,0
+RLI.US,D,20070305,000000,6.70425,6.76725,6.59885,6.59885,1062308.3684966,0
+RLI.US,D,20070306,000000,6.63015,6.72865,6.6059,6.69115,671085.53390088,0
+RLI.US,D,20070307,000000,6.71315,6.72675,6.64405,6.7024,679763.28096045,0
+RLI.US,D,20070308,000000,6.74345,6.7767,6.68795,6.69115,760749.158889,0
+RLI.US,D,20070309,000000,6.74765,6.7649,6.70985,6.7626,1482459.1692779,0
+RLI.US,D,20070312,000000,6.7412,6.88215,6.7412,6.84575,1442685.0905947,0
+RLI.US,D,20070313,000000,6.81485,6.8615,6.68935,6.70615,1018203.9868981,0
+RLI.US,D,20070314,000000,6.68665,6.79535,6.681,6.7809,943695.35078708,0
+RLI.US,D,20070315,000000,6.7968,6.8569,6.75185,6.81155,881528.39938303,0
+RLI.US,D,20070316,000000,6.80175,6.8369,6.7122,6.7371,1389890.106015,0
+RLI.US,D,20070319,000000,6.76305,6.85405,6.75605,6.79535,529346.85594098,0
+RLI.US,D,20070320,000000,6.77905,6.8191,6.7701,6.8106,338438.56328403,0
+RLI.US,D,20070321,000000,6.8191,6.8569,6.7883,6.8569,866324.12947323,0
+RLI.US,D,20070322,000000,6.8812,6.8812,6.8106,6.8369,597320.39858735,0
+RLI.US,D,20070323,000000,6.8233,6.8657,6.82005,6.848,458474.30298062,0
+RLI.US,D,20070326,000000,6.8602,6.89655,6.8069,6.8854,527891.99415,0
+RLI.US,D,20070327,000000,6.8789,6.88215,6.77905,6.79865,605276.07138542,0
+RLI.US,D,20070328,000000,6.74765,6.8177,6.6502,6.7607,2189693.4119793,0
+RLI.US,D,20070329,000000,6.78325,6.8191,6.76305,6.8069,3156531.5642455,0
+RLI.US,D,20070330,000000,6.7767,6.8257,6.68285,6.72675,2017574.0486966,0
+RLI.US,D,20070402,000000,6.7357,6.74765,6.70985,6.7357,892374.51188071,0
+RLI.US,D,20070403,000000,6.7453,6.79535,6.7453,6.7865,1021818.6435127,0
+RLI.US,D,20070404,000000,6.7865,6.7902,6.73475,6.7649,594429.95888775,0
+RLI.US,D,20070405,000000,6.75465,6.7589,6.694,6.70845,805592.7559778,0
+RLI.US,D,20070409,000000,6.69825,6.76725,6.694,6.7575,867061.20230991,0
+RLI.US,D,20070410,000000,6.75095,6.8402,6.75095,6.8106,949510.51264379,0
+RLI.US,D,20070411,000000,6.806,6.8257,6.7075,6.7486,1041327.5044948,0
+RLI.US,D,20070412,000000,6.72865,6.77575,6.68285,6.77575,534399.23311786,0
+RLI.US,D,20070413,000000,6.7767,6.794,6.75185,6.794,1686386.2251778,0
+RLI.US,D,20070416,000000,6.82425,6.89465,6.7575,6.8789,927784.00519094,0
+RLI.US,D,20070417,000000,6.86995,6.8882,6.83875,6.8569,756412.42801278,0
+RLI.US,D,20070418,000000,7.07165,7.15095,6.8569,7.0156,2484231.1457562,0
+RLI.US,D,20070419,000000,6.91805,6.919,6.7589,6.9083,1892468.7905942,0
+RLI.US,D,20070420,000000,6.97315,6.988,6.939,6.96795,1364581.0817514,0
+RLI.US,D,20070423,000000,6.9694,7.0123,6.95495,6.9661,974813.10894661,0
+RLI.US,D,20070424,000000,6.99125,7.02775,6.9115,6.9802,1484618.9641016,0
+RLI.US,D,20070425,000000,7.0081,7.11685,7.0067,7.0954,2259837.4627173,0
+RLI.US,D,20070426,000000,7.08195,7.0987,7.0189,7.03985,912605.44712427,0
+RLI.US,D,20070427,000000,7.03475,7.03985,6.89985,6.9045,1668291.5155684,0
+RLI.US,D,20070430,000000,6.9115,6.92415,6.81155,6.8191,1599606.6119285,0
+RLI.US,D,20070501,000000,6.8233,6.848,6.75325,6.78925,1376155.6964713,0
+RLI.US,D,20070502,000000,6.77905,6.88405,6.7701,6.85545,1072432.4067328,0
+RLI.US,D,20070503,000000,6.86715,6.8789,6.8219,6.86715,1914908.8016942,0
+RLI.US,D,20070504,000000,6.86715,6.95215,6.85735,6.95215,1191021.8552528,0
+RLI.US,D,20070507,000000,6.9274,7.03335,6.91805,7.02495,1272018.4464493,0
+RLI.US,D,20070508,000000,6.99455,7.15895,6.93725,7.04175,1591663.795052,0
+RLI.US,D,20070509,000000,7.01095,7.05625,6.99125,7.0067,1235132.6648122,0
+RLI.US,D,20070510,000000,6.9839,7.03615,6.93215,6.9746,1088348.0376361,0
+RLI.US,D,20070511,000000,6.97835,7.10245,6.96795,7.087,960330.91329832,0
+RLI.US,D,20070514,000000,7.087,7.0987,7.0142,7.01795,1337110.1200105,0
+RLI.US,D,20070515,000000,7.0067,7.0968,6.91665,6.939,896702.67214251,0
+RLI.US,D,20070516,000000,6.96795,7.0534,6.9115,7.0534,1020359.4964146,0
+RLI.US,D,20070517,000000,7.0473,7.05765,6.8008,6.8462,1730488.4641227,0
+RLI.US,D,20070518,000000,6.85125,6.9083,6.8069,6.8615,1181613.4633174,0
+RLI.US,D,20070521,000000,6.8789,6.9922,6.8615,6.98985,1141860.8111701,0
+RLI.US,D,20070522,000000,6.9802,7.04495,6.93215,7.0039,697840.8493411,0
+RLI.US,D,20070523,000000,7.0025,7.0459,6.92415,6.9274,899597.3971493,0
+RLI.US,D,20070524,000000,6.91335,6.97315,6.89655,6.9274,807752.55080153,0
+RLI.US,D,20070525,000000,6.9395,7.01095,6.9083,6.9802,966111.7926975,0
+RLI.US,D,20070529,000000,7.0039,7.04495,6.99125,7.04495,771588.84342586,0
+RLI.US,D,20070530,000000,7.0142,7.05055,6.9628,7.0389,757132.35962069,0
+RLI.US,D,20070531,000000,7.05765,7.07165,7.0039,7.03335,1088348.0376361,0
+RLI.US,D,20070601,000000,7.052,7.11175,7.05055,7.10245,1721103.6413769,0
+RLI.US,D,20070604,000000,7.08325,7.1327,7.052,7.11545,940807.05374107,0
+RLI.US,D,20070605,000000,7.09065,7.1216,7.04495,7.08515,948051.36554562,0
+RLI.US,D,20070606,000000,7.05765,7.08515,7.0198,7.0534,798363.44274843,0
+RLI.US,D,20070607,000000,7.1613,7.1613,6.99785,7.00485,1060857.7920129,0
+RLI.US,D,20070608,000000,6.98575,7.0632,6.9493,7.0431,1013856.5427539,0
+RLI.US,D,20070611,000000,7.01795,7.0935,6.9922,7.0389,1306007.3604261,0
+RLI.US,D,20070612,000000,7.0142,7.0459,6.92975,6.94505,804148.60745481,0
+RLI.US,D,20070613,000000,6.9582,6.9936,6.919,6.9596,1026157.5170425,0
+RLI.US,D,20070614,000000,6.9596,7.0217,6.95215,7.01095,898157.53393348,0
+RLI.US,D,20070615,000000,7.12575,7.12855,7.01,7.02775,1570672.2177822,0
+RLI.US,D,20070618,000000,7.03335,7.03335,6.9204,6.9512,1117273.861168,0
+RLI.US,D,20070619,000000,6.9255,6.9746,6.90125,6.96795,821495.53095957,0
+RLI.US,D,20070620,000000,6.97315,7.00485,6.9204,6.9825,1350113.8846783,0
+RLI.US,D,20070621,000000,6.9531,7.06045,6.9531,6.9922,890189.00521385,0
+RLI.US,D,20070622,000000,6.9802,6.9862,6.8933,6.9802,1791232.6935397,0
+RLI.US,D,20070625,000000,6.9596,6.9596,6.8271,6.8327,1042778.0809786,0
+RLI.US,D,20070626,000000,6.8569,6.898,6.82005,6.86905,743385.09415546,0
+RLI.US,D,20070627,000000,6.82845,6.89195,6.79535,6.87605,895256.38096592,0
+RLI.US,D,20070628,000000,6.8789,6.94225,6.84295,6.8933,1051457.9706918,0
+RLI.US,D,20070629,000000,6.9115,6.97035,6.84295,6.85125,624077.85668115,0
+RLI.US,D,20070702,000000,6.8657,6.96795,6.8602,6.96795,563342.19787853,0
+RLI.US,D,20070703,000000,6.9713,6.9802,6.94695,6.9582,395563.85077913,0
+RLI.US,D,20070705,000000,6.94505,6.9568,6.89655,6.94225,402797.4493157,0
+RLI.US,D,20070706,000000,6.9441,6.9802,6.87325,6.9414,645780.79494445,0
+RLI.US,D,20070709,000000,6.9414,6.97695,6.9255,6.9642,1458596.4361909,0
+RLI.US,D,20070710,000000,6.92975,6.92975,6.86995,6.8714,1329145.876598,0
+RLI.US,D,20070711,000000,6.8569,6.9255,6.83875,6.9083,707952.03165568,0
+RLI.US,D,20070712,000000,6.93725,7.01655,6.92415,7.01655,678308.41916949,0
+RLI.US,D,20070713,000000,7.0156,7.0534,6.9802,7.0142,569840.86623205,0
+RLI.US,D,20070716,000000,7.0039,7.00715,6.9312,6.934,623349.35445887,0
+RLI.US,D,20070717,000000,6.9628,7.03195,6.9441,6.95215,762195.45006558,0
+RLI.US,D,20070718,000000,7.3092,7.53085,7.256,7.3684,4795192.3232491,0
+RLI.US,D,20070719,000000,7.346,7.346,7.2098,7.3241,1734111.6913518,0
+RLI.US,D,20070720,000000,7.27095,7.3414,7.2065,7.263,1683489.3575174,0
+RLI.US,D,20070723,000000,7.2639,7.4109,7.2639,7.33295,1823070.3833072,0
+RLI.US,D,20070724,000000,7.2261,7.2598,6.9839,7.02495,2550544.1318666,0
+RLI.US,D,20070725,000000,7.0921,7.263,7.07395,7.20795,1822341.8810849,0
+RLI.US,D,20070726,000000,7.08515,7.13735,6.93215,7.06975,2159314.8693099,0
+RLI.US,D,20070727,000000,7.0632,7.16405,7.0025,7.0025,2074725.0480347,0
+RLI.US,D,20070730,000000,6.99595,7.10155,6.8643,7.10155,1992995.6693087,0
+RLI.US,D,20070731,000000,7.1355,7.19005,7.09065,7.10245,2012530.2421339,0
+RLI.US,D,20070801,000000,7.0954,7.2177,7.0954,7.18865,2297447.4612694,0
+RLI.US,D,20070802,000000,7.2177,7.3773,7.2177,7.32915,1902597.1141376,0
+RLI.US,D,20070803,000000,7.31055,7.31055,6.92975,6.9395,1785449.671487,0
+RLI.US,D,20070806,000000,6.9204,7.23215,6.8008,7.2098,1394218.2662768,0
+RLI.US,D,20070807,000000,7.1738,7.3684,7.1327,7.2877,1844021.2501587,0
+RLI.US,D,20070808,000000,7.346,7.52295,7.33295,7.4459,2926584.1230884,0
+RLI.US,D,20070809,000000,7.40955,7.40955,7.0791,7.1355,3913676.7797876,0
+RLI.US,D,20070810,000000,7.07165,7.42815,6.98985,7.10245,3222353.8826825,0
+RLI.US,D,20070813,000000,7.1067,7.2643,6.94835,6.99125,1635048.2450426,0
+RLI.US,D,20070814,000000,6.9802,7.0954,6.8615,6.8629,1324798.4324539,0
+RLI.US,D,20070815,000000,6.8588,7.07165,6.83085,6.85405,1831735.2744452,0
+RLI.US,D,20070816,000000,6.848,6.89655,6.61195,6.83415,3892706.6290539,0
+RLI.US,D,20070817,000000,7.0791,7.2579,6.83415,6.9955,2301055.6899233,0
+RLI.US,D,20070820,000000,7.0189,7.1327,6.9493,7.11875,1316148.539891,0
+RLI.US,D,20070821,000000,7.32135,7.37495,7.263,7.31335,2103631.5876843,0
+RLI.US,D,20070822,000000,7.39505,7.5187,7.33295,7.4053,1356627.5516069,0
+RLI.US,D,20070823,000000,7.48045,7.48045,7.23215,7.25885,1373978.7604189,0
+RLI.US,D,20070824,000000,7.27275,7.35725,7.24705,7.32915,642163.99567619,0
+RLI.US,D,20070827,000000,7.33625,7.35355,7.28115,7.28115,707244.95596934,0
+RLI.US,D,20070828,000000,7.40115,7.4081,7.20795,7.20795,1753633.4082555,0
+RLI.US,D,20070829,000000,7.2395,7.31055,7.2004,7.2643,1172948.5721794,0
+RLI.US,D,20070830,000000,7.2177,7.3829,7.2177,7.28115,695676.76921017,0
+RLI.US,D,20070831,000000,7.38005,7.4198,7.30405,7.3661,865608.48317252,0
+RLI.US,D,20070904,000000,7.3773,7.4081,7.346,7.3647,1223558.0500922,0
+RLI.US,D,20070905,000000,7.3647,7.4109,7.32915,7.3433,2204884.8259675,0
+RLI.US,D,20070906,000000,7.3591,7.3791,7.256,7.3022,963958.42583459,0
+RLI.US,D,20070907,000000,7.19855,7.20185,6.9045,7.04495,2474621.3443828,0
+RLI.US,D,20070910,000000,7.04915,7.09065,6.89655,6.95215,1182337.6802324,0
+RLI.US,D,20070911,000000,6.91805,7.0744,6.9115,7.0156,1237303.1729038,0
+RLI.US,D,20070912,000000,6.96795,6.97505,6.89655,6.9414,839575.2419938,0
+RLI.US,D,20070913,000000,6.9083,7.0198,6.90545,6.9531,851863.36036088,0
+RLI.US,D,20070914,000000,6.898,6.9661,6.8439,6.9661,655167.76034396,0
+RLI.US,D,20070917,000000,6.92975,6.94505,6.8629,6.8657,1457145.8597071,0
+RLI.US,D,20070918,000000,6.8882,7.14765,6.8882,7.11875,1219221.319216,0
+RLI.US,D,20070919,000000,7.18125,7.2395,7.10335,7.13405,1016751.2677607,0
+RLI.US,D,20070920,000000,7.1425,7.191,7.0067,7.0548,550304.15075323,0
+RLI.US,D,20070921,000000,7.123,7.123,7.0081,7.01095,880073.53759205,0
+RLI.US,D,20070924,000000,6.99595,7.06835,6.9083,6.96515,833792.21994103,0
+RLI.US,D,20070925,000000,6.9064,6.9628,6.88215,6.9512,874284.0875785,0
+RLI.US,D,20070926,000000,6.9802,7.0618,6.9414,6.9922,681940.21701292,0
+RLI.US,D,20070927,000000,7.0268,7.06045,6.9512,6.9936,545245.34561553,0
+RLI.US,D,20070928,000000,6.9993,7.0618,6.90965,6.94505,1098450.6493363,0
+RLI.US,D,20071001,000000,6.92975,7.1491,6.9255,7.1216,897424.74640402,0
+RLI.US,D,20071002,000000,7.14955,7.33435,7.0777,7.32135,935752.53391058,0
+RLI.US,D,20071003,000000,7.29375,7.29375,7.1491,7.18215,602374.91841786,0
+RLI.US,D,20071004,000000,7.2145,7.2377,7.1738,7.2177,481617.10445975,0
+RLI.US,D,20071005,000000,7.22375,7.283,7.1952,7.2756,997936.62654338,0
+RLI.US,D,20071008,000000,7.22375,7.2643,7.16405,7.2177,498987.59715406,0
+RLI.US,D,20071009,000000,7.2247,7.22755,7.1659,7.20795,588642.65152777,0
+RLI.US,D,20071010,000000,7.2126,7.2359,7.1355,7.14065,467878.40960888,0
+RLI.US,D,20071011,000000,7.18585,7.20935,6.9936,7.03475,1132443.8486203,0
+RLI.US,D,20071012,000000,7.03105,7.123,7.03105,7.10245,1031212.036873,0
+RLI.US,D,20071015,000000,7.10385,7.123,6.99595,7.0777,1225734.9861447,0
+RLI.US,D,20071016,000000,7.073,7.16405,7.07165,7.14955,1348665.4508481,0
+RLI.US,D,20071017,000000,7.37125,7.4081,7.03195,7.05055,2418942.3480642,0
+RLI.US,D,20071018,000000,7.03475,7.03475,6.9414,6.99785,1553329.5795846,0
+RLI.US,D,20071019,000000,6.9862,7.0534,6.97835,6.9955,1671199.0964967,0
+RLI.US,D,20071022,000000,6.9204,7.1752,6.9204,7.15095,1418089.5699782,0
+RLI.US,D,20071023,000000,7.21125,7.21125,7.0268,7.10245,1528734.0589681,0
+RLI.US,D,20071024,000000,7.05765,7.1673,6.9493,7.1126,1333478.322167,0
+RLI.US,D,20071025,000000,7.12575,7.17105,6.97695,7.03985,1175129.793539,0
+RLI.US,D,20071026,000000,7.10245,7.1697,7.0123,7.1613,901047.9736331,0
+RLI.US,D,20071029,000000,7.17105,7.2126,7.03615,7.08515,895256.38096592,0
+RLI.US,D,20071030,000000,7.0389,7.0954,7.0189,7.0473,770140.40959567,0
+RLI.US,D,20071031,000000,7.06835,7.19855,7.0389,7.123,976259.40012322,0
+RLI.US,D,20071101,000000,7.0268,7.0632,6.83415,6.848,1684935.648694,0
+RLI.US,D,20071102,000000,6.9045,6.9204,6.72485,6.8602,1234423.4464722,0
+RLI.US,D,20071105,000000,6.77905,6.92225,6.7649,6.87465,1123774.6721751,0
+RLI.US,D,20071106,000000,6.9083,7.0039,6.84105,6.9936,893816.5177501,0
+RLI.US,D,20071107,000000,6.9204,6.9204,6.74955,6.74955,1133180.921457,0
+RLI.US,D,20071108,000000,6.7968,7.03755,6.70615,6.99455,1764485.9487139,0
+RLI.US,D,20071109,000000,6.9152,7.28485,6.8402,7.18215,1997325.9722242,0
+RLI.US,D,20071112,000000,7.15945,7.31475,7.1126,7.2065,1414187.7977818,0
+RLI.US,D,20071113,000000,7.26165,7.35495,7.2126,7.35495,1087630.2486818,0
+RLI.US,D,20071114,000000,7.3876,7.3876,7.26855,7.2905,1106702.0083305,0
+RLI.US,D,20071115,000000,7.1627,7.35495,7.1627,7.3115,1518980.6998039,0
+RLI.US,D,20071116,000000,7.31615,7.3675,7.2598,7.3115,1346501.3707172,0
+RLI.US,D,20071119,000000,7.25035,7.25035,7.10525,7.15095,1213881.8264574,0
+RLI.US,D,20071120,000000,7.1355,7.1673,6.9802,7.1673,1904041.2626606,0
+RLI.US,D,20071121,000000,7.10245,7.1752,6.9955,6.9955,2090629.9656701,0
+RLI.US,D,20071123,000000,7.0142,7.22755,7.0142,7.19245,344219.44268323,0
+RLI.US,D,20071126,000000,7.1873,7.1873,6.95215,6.95215,1938220.8728073,0
+RLI.US,D,20071127,000000,6.95215,7.1752,6.93585,7.15565,1167167.6927802,0
+RLI.US,D,20071128,000000,7.2546,7.346,7.2261,7.29375,1454971.0663082,0
+RLI.US,D,20071129,000000,7.27695,7.28485,7.15425,7.25175,884420.98173623,0
+RLI.US,D,20071130,000000,7.3395,7.3764,7.2598,7.3003,1198251.1684822,0
+RLI.US,D,20071203,000000,7.256,7.32135,7.15235,7.2098,757132.35962069,0
+RLI.US,D,20071204,000000,7.1738,7.28115,7.11175,7.17245,1101497.5027484,0
+RLI.US,D,20071205,000000,7.256,7.332,7.25035,7.3273,637827.26479999,0
+RLI.US,D,20071206,000000,7.3273,7.4198,7.3059,7.4198,1164341.5326884,0
+RLI.US,D,20071207,000000,7.42535,7.46325,7.3502,7.40295,801251.73979444,0
+RLI.US,D,20071210,000000,7.4198,7.46325,7.32915,7.40955,958162.54786022,0
+RLI.US,D,20071211,000000,7.43095,7.44265,7.1752,7.1752,1148353.0515629,0
+RLI.US,D,20071212,000000,7.36285,7.41605,7.214,7.31055,1054534.8212541,0
+RLI.US,D,20071213,000000,7.263,7.40115,7.2261,7.3661,872762.80352609,0
+RLI.US,D,20071214,000000,7.28115,7.3254,7.1355,7.1364,963223.49565151,0
+RLI.US,D,20071217,000000,7.04495,7.123,6.94505,7.01,1086895.3184988,0
+RLI.US,D,20071218,000000,7.08325,7.08605,6.86995,6.96795,1447748.1810396,0
+RLI.US,D,20071219,000000,6.95495,7.0198,6.89655,6.9642,746284.10446945,0
+RLI.US,D,20071220,000000,6.97835,6.9802,6.83085,6.97835,670361.31698578,0
+RLI.US,D,20071221,000000,7.06045,7.123,7.052,7.10245,1744246.442856,0
+RLI.US,D,20071224,000000,7.0292,7.1491,7.0292,7.10245,506195.48384747,0
+RLI.US,D,20071226,000000,7.0744,7.10245,6.93585,7.04175,836684.80229422,0
+RLI.US,D,20071227,000000,7.0268,7.052,6.8789,6.8789,814264.0750766,0
+RLI.US,D,20071228,000000,6.8602,6.9568,6.82845,6.8351,601650.70150275,0
+RLI.US,D,20071231,000000,6.8327,6.98985,6.77765,6.9531,768657.69330797,0
+RLI.US,D,20080102,000000,6.91335,6.93215,6.75325,6.79535,1153418.2846613,0
+RLI.US,D,20080103,000000,6.81295,6.85405,6.7663,6.77905,760766.30011776,0
+RLI.US,D,20080104,000000,6.71975,6.7575,6.6353,6.63665,733051.075867,0
+RLI.US,D,20080107,000000,6.65395,6.79995,6.6002,6.7425,877898.74419318,0
+RLI.US,D,20080108,000000,6.78325,6.8327,6.51435,6.5172,984202.21699972,0
+RLI.US,D,20080109,000000,6.4835,6.6146,6.37385,6.59885,1063233.9948496,0
+RLI.US,D,20080110,000000,6.55075,6.848,6.5125,6.7809,1397115.1339372,0
+RLI.US,D,20080111,000000,6.72675,6.87325,6.66695,6.77385,1288649.7236534,0
+RLI.US,D,20080114,000000,6.82005,6.8527,6.69635,6.78325,822948.25009695,0
+RLI.US,D,20080115,000000,6.6782,6.8602,6.6693,6.7968,1281570.3961756,0
+RLI.US,D,20080116,000000,6.78925,6.9936,6.78235,6.9414,1163561.6067798,0
+RLI.US,D,20080117,000000,6.94225,6.94225,6.7188,6.76305,1354454.9008616,0
+RLI.US,D,20080118,000000,6.8008,6.80175,6.38175,6.421,1606115.99355,0
+RLI.US,D,20080122,000000,6.1275,6.64545,6.1275,6.5022,1198251.1684822,0
+RLI.US,D,20080123,000000,6.21335,6.7847,6.03555,6.76305,2246685.8549514,0
+RLI.US,D,20080124,000000,6.8008,6.8008,6.5564,6.5867,2184626.0362271,0
+RLI.US,D,20080125,000000,6.66035,6.68285,6.2661,6.33835,2006952.9148263,0
+RLI.US,D,20080128,000000,6.33515,6.6091,6.27915,6.55075,1629884.4498788,0
+RLI.US,D,20080129,000000,6.56335,6.66695,6.4677,6.62685,987105.51262087,0
+RLI.US,D,20080130,000000,6.59695,6.72485,6.5008,6.5218,1647325.6501417,0
+RLI.US,D,20080131,000000,6.41175,6.90545,6.38925,6.79865,2610514.8633357,0
+RLI.US,D,20080201,000000,6.8008,6.97315,6.6731,6.78325,1580074.1817569,0
+RLI.US,D,20080204,000000,6.75185,6.8233,6.66835,6.66835,1653117.2428089,0
+RLI.US,D,20080205,000000,6.5531,6.7467,6.52,6.62685,1527277.0545236,0
+RLI.US,D,20080206,000000,6.69115,6.71125,6.58065,6.62875,1261170.191298,0
+RLI.US,D,20080207,000000,6.57835,6.72675,6.5423,6.694,1508440.9867703,0
+RLI.US,D,20080208,000000,6.68795,6.72955,6.5311,6.55915,1108572.5449189,0
+RLI.US,D,20080211,000000,6.5461,6.5461,6.308,6.32015,1604686.8436021,0
+RLI.US,D,20080212,000000,6.33975,6.56705,6.337,6.54045,1408053.3805395,0
+RLI.US,D,20080213,000000,6.6073,6.6398,6.4761,6.5657,1043508.7258545,0
+RLI.US,D,20080214,000000,6.59505,6.59505,6.4028,6.55075,1529458.2758832,0
+RLI.US,D,20080215,000000,6.5022,6.6782,6.4509,6.6693,1475227.7133949,0
+RLI.US,D,20080219,000000,6.7589,6.7649,6.53445,6.555,956816.96140259,0
+RLI.US,D,20080220,000000,6.49615,6.6133,6.471,6.59505,955625.64600379,0
+RLI.US,D,20080221,000000,6.62875,6.6502,6.4994,6.4994,822221.89052826,0
+RLI.US,D,20080222,000000,6.51625,6.57645,6.38785,6.5531,1231387.3063282,0
+RLI.US,D,20080225,000000,6.53025,6.7253,6.43735,6.68005,1761580.5104391,0
+RLI.US,D,20080226,000000,6.6483,6.72675,6.5517,6.57315,1778466.763421,0
+RLI.US,D,20080227,000000,6.50645,6.63665,6.5008,6.55075,1139675.3045033,0
+RLI.US,D,20080228,000000,6.5111,6.5111,6.38925,6.449,1158447.0926487,0
+RLI.US,D,20080229,000000,6.36875,6.4649,6.3113,6.3949,1353745.6825217,0
+RLI.US,D,20080303,000000,6.3949,6.4471,6.267,6.33835,1870052.3486838,0
+RLI.US,D,20080304,000000,6.281,6.48495,6.26185,6.48495,2948968.4251949,0
+RLI.US,D,20080305,000000,6.5097,6.52645,6.35105,6.41645,2215720.2251972,0
+RLI.US,D,20080306,000000,6.3949,6.41865,6.3216,6.36455,1808277.5028876,0
+RLI.US,D,20080307,000000,6.3067,6.4835,6.3067,6.36455,1245991.6332314,0
+RLI.US,D,20080310,000000,6.37385,6.421,6.29405,6.29545,1658186.7612146,0
+RLI.US,D,20080311,000000,6.48495,6.48495,6.2749,6.471,1217770.7427322,0
+RLI.US,D,20080312,000000,6.4835,6.5069,6.2903,6.2903,1221408.9685365,0
+RLI.US,D,20080313,000000,6.21335,6.29405,6.1979,6.2297,3436486.3976551,0
+RLI.US,D,20080314,000000,6.24455,6.24455,6.05185,6.0587,2157482.9004862,0
+RLI.US,D,20080317,000000,5.9076,6.056,5.896,5.93605,2684076.4465577,0
+RLI.US,D,20080318,000000,6.1064,6.1223,5.91415,6.04765,2075524.2578256,0
+RLI.US,D,20080319,000000,6.098,6.13405,5.9608,5.9641,1901894.3237584,0
+RLI.US,D,20080320,000000,5.98655,6.19145,5.98655,6.16995,2777607.5612848,0
+RLI.US,D,20080324,000000,6.2091,6.2539,6.1844,6.19515,1086183.9575052,0
+RLI.US,D,20080325,000000,6.18295,6.3108,6.13405,6.27915,1431112.6185284,0
+RLI.US,D,20080326,000000,6.26185,6.28935,6.1568,6.16805,1710255.3862256,0
+RLI.US,D,20080327,000000,6.19975,6.20765,6.08455,6.08455,704354.51626976,0
+RLI.US,D,20080328,000000,6.0761,6.11535,5.9608,5.97675,691329.32506603,0
+RLI.US,D,20080331,000000,6.0182,6.1275,5.97675,6.0696,925624.21036723,0
+RLI.US,D,20080401,000000,6.11805,6.1872,6.0827,6.1872,1433274.5560057,0
+RLI.US,D,20080402,000000,6.15915,6.30205,6.11805,6.2707,902496.40746329,0
+RLI.US,D,20080403,000000,6.2273,6.27915,6.217,6.2707,766530.03828818,0
+RLI.US,D,20080404,000000,6.2707,6.30015,6.19975,6.23855,891868.84563229,0
+RLI.US,D,20080407,000000,6.2707,6.33835,6.2255,6.24685,996486.05005958,0
+RLI.US,D,20080408,000000,6.2105,6.281,6.18295,6.2478,645048.00741499,0
+RLI.US,D,20080409,000000,6.26185,6.2922,6.10085,6.13955,696398.84347167,0
+RLI.US,D,20080410,000000,6.1503,6.1605,6.1199,6.15775,917677.10818354,0
+RLI.US,D,20080411,000000,6.1055,6.18295,6.0761,6.1046,688436.74271282,0
+RLI.US,D,20080414,000000,6.07145,6.1242,6.01535,6.078,716736.91139499,0
+RLI.US,D,20080415,000000,6.10965,6.1742,6.06675,6.1742,631114.33108698,0
+RLI.US,D,20080416,000000,5.93845,6.0761,5.77975,5.98235,2925088.5508792,0
+RLI.US,D,20080417,000000,5.7821,5.9445,5.7821,5.80725,1687249.7145765,0
+RLI.US,D,20080418,000000,5.87445,5.87585,5.81565,5.87355,1793268.2144549,0
+RLI.US,D,20080421,000000,5.8595,5.8595,5.7765,5.8194,2070390.4598121,0
+RLI.US,D,20080422,000000,5.7854,5.81565,5.6621,5.7462,2860125.4365337,0
+RLI.US,D,20080423,000000,5.78115,5.8269,5.71955,5.791,962338.57971678,0
+RLI.US,D,20080424,000000,5.8054,5.958,5.73405,5.958,1108454.6989712,0
+RLI.US,D,20080425,000000,5.97675,5.99395,5.8479,5.96545,1008392.7760868,0
+RLI.US,D,20080428,000000,5.94215,6.02105,5.9198,6.00375,929930.94409307,0
+RLI.US,D,20080429,000000,6.02105,6.06815,5.97865,5.97865,988204.6939151,0
+RLI.US,D,20080430,000000,5.9847,5.99165,5.8619,5.87585,1126380.1389466,0
+RLI.US,D,20080501,000000,5.90105,6.17135,5.90105,6.1223,1094347.467702,0
+RLI.US,D,20080502,000000,6.18295,6.18295,6.0107,6.0267,1332376.9982192,0
+RLI.US,D,20080505,000000,6.03,6.0328,5.91415,5.95475,1124190.3469725,0
+RLI.US,D,20080506,000000,5.94215,5.98655,5.8708,5.95145,811268.64535085,0
+RLI.US,D,20080507,000000,5.97675,5.98655,5.83115,5.84325,1881564.8264495,0
+RLI.US,D,20080508,000000,5.84325,5.87585,5.81005,5.8595,796852.871964,0
+RLI.US,D,20080509,000000,5.80915,5.97865,5.7854,5.958,862407.35870165,0
+RLI.US,D,20080512,000000,5.98045,6.0961,5.96545,6.0961,1333729.0126376,0
+RLI.US,D,20080513,000000,6.06675,6.0999,5.99955,6.0999,1486980.1683632,0
+RLI.US,D,20080514,000000,6.0999,6.19835,6.09345,6.1788,1464563.7264528,0
+RLI.US,D,20080515,000000,6.1531,6.2418,6.1317,6.23535,1135192.8731826,0
+RLI.US,D,20080516,000000,6.25255,6.26325,6.06675,6.1046,1656669.7624693,0
+RLI.US,D,20080519,000000,6.1242,6.281,6.05505,6.2777,1589429.0073525,0
+RLI.US,D,20080520,000000,6.24875,6.3011,6.2208,6.23535,1406133.5629184,0
+RLI.US,D,20080521,000000,6.2604,6.2922,6.13955,6.1503,1759047.8938899,0
+RLI.US,D,20080522,000000,6.1605,6.20345,6.11575,6.1568,2020130.2344352,0
+RLI.US,D,20080523,000000,6.1275,6.15775,6.0961,6.1078,1182879.771592,0
+RLI.US,D,20080527,000000,6.1256,6.20345,6.0961,6.16665,966527.46749494,0
+RLI.US,D,20080528,000000,6.1797,6.1797,6.08455,6.127,863388.69404814,0
+RLI.US,D,20080529,000000,6.11805,6.3454,6.11805,6.2777,1090589.2532965,0
+RLI.US,D,20080530,000000,6.2661,6.2661,6.16805,6.2604,1304361.8024652,0
+RLI.US,D,20080602,000000,6.2273,6.33145,6.1652,6.31315,1463873.7919952,0
+RLI.US,D,20080603,000000,6.33835,6.33835,6.2349,6.259,1309896.2767009,0
+RLI.US,D,20080604,000000,6.24685,6.3141,6.2016,6.22175,1008202.0799168,0
+RLI.US,D,20080605,000000,6.2273,6.30015,6.1979,6.2749,1208066.6646007,0
+RLI.US,D,20080606,000000,6.233,6.34775,6.21335,6.34775,3039075.5794771,0
+RLI.US,D,20080609,000000,6.36735,6.4438,6.3067,6.4047,1794489.5270041,0
+RLI.US,D,20080610,000000,6.3454,6.56705,6.3454,6.53205,1272802.6576651,0
+RLI.US,D,20080611,000000,6.5041,6.52275,6.40845,6.40845,1413405.7292196,0
+RLI.US,D,20080612,000000,6.44055,6.5703,6.44055,6.5097,986769.11600648,0
+RLI.US,D,20080613,000000,6.5899,6.60305,6.4761,6.56895,584828.72812875,0
+RLI.US,D,20080616,000000,6.56895,6.61555,6.5288,6.61555,575060.37038934,0
+RLI.US,D,20080617,000000,6.6212,6.6212,6.449,6.4616,1015347.829656,0
+RLI.US,D,20080618,000000,6.41175,6.5564,6.41175,6.5022,1039261.9864293,0
+RLI.US,D,20080619,000000,6.4733,6.53445,6.41865,6.5022,715672.01255832,0
+RLI.US,D,20080620,000000,6.4761,6.5172,6.3976,6.48725,1624834.2153555,0
+RLI.US,D,20080623,000000,6.51435,6.555,6.46675,6.471,690463.69301365,0
+RLI.US,D,20080624,000000,6.43735,6.56755,6.42385,6.45185,892102.39487415,0
+RLI.US,D,20080625,000000,6.4556,6.5564,6.39675,6.46025,885263.04459904,0
+RLI.US,D,20080626,000000,6.3976,6.4542,6.35105,6.35385,1093036.1637019,0
+RLI.US,D,20080627,000000,6.36225,6.3771,6.1633,6.17135,1839678.0913217,0
+RLI.US,D,20080630,000000,6.1605,6.1933,6.056,6.056,1259033.9656639,0
+RLI.US,D,20080701,000000,5.97675,6.08925,5.95475,6.0696,1504108.5412013,0
+RLI.US,D,20080702,000000,6.04765,6.0864,5.98045,5.9847,1158144.9784918,0
+RLI.US,D,20080703,000000,6.0005,6.0005,5.86285,5.90385,588209.83550158,0
+RLI.US,D,20080707,000000,5.9263,5.9263,5.7434,5.7793,1116133.9694555,0
+RLI.US,D,20080708,000000,5.8007,6.1055,5.77975,6.0999,1455825.9850926,0
+RLI.US,D,20080709,000000,6.11345,6.11345,5.93425,5.93425,851972.63569421,0
+RLI.US,D,20080710,000000,5.93605,6.0425,5.90995,6.0196,1827280.6976213,0
+RLI.US,D,20080711,000000,5.9561,6.02575,5.86375,5.9594,1437167.7575877,0
+RLI.US,D,20080714,000000,6.00235,6.04345,5.7233,5.75915,1213568.9990325,0
+RLI.US,D,20080715,000000,5.7078,5.76525,5.4512,5.46425,2884800.2353331,0
+RLI.US,D,20080716,000000,5.51045,6.2576,5.51045,6.18115,3827175.7115057,0
+RLI.US,D,20080717,000000,6.3011,6.4724,6.1289,6.3562,2287280.5699615,0
+RLI.US,D,20080718,000000,6.35105,6.59365,6.17135,6.56335,1756731.6853538,0
+RLI.US,D,20080721,000000,6.604,6.6105,6.34915,6.41505,1135715.6806598,0
+RLI.US,D,20080722,000000,6.37105,6.68525,6.308,6.681,1854788.0844733,0
+RLI.US,D,20080723,000000,6.7371,6.806,6.5022,6.55075,2251337.5559062,0
+RLI.US,D,20080724,000000,6.5867,6.63485,6.49705,6.5069,1581421.9108681,0
+RLI.US,D,20080725,000000,6.5564,6.6731,6.4733,6.5218,966735.30489363,0
+RLI.US,D,20080728,000000,6.4994,6.61745,6.4994,6.5461,982850.20258129,0
+RLI.US,D,20080729,000000,6.57645,6.6954,6.48725,6.6954,1693613.3957536,0
+RLI.US,D,20080730,000000,6.6502,6.7883,6.64215,6.715,1836301.269256,0
+RLI.US,D,20080731,000000,6.63345,6.7384,6.6133,6.68665,999222.21870034,0
+RLI.US,D,20080801,000000,6.67215,6.7024,6.5619,6.6558,1497706.2922596,0
+RLI.US,D,20080804,000000,6.6133,6.78925,6.55075,6.70615,1257579.1038729,0
+RLI.US,D,20080805,000000,6.7188,6.94505,6.7188,6.94505,2031614.8577042,0
+RLI.US,D,20080806,000000,6.87325,6.934,6.8008,6.8615,1005298.7842957,0
+RLI.US,D,20080807,000000,6.78325,6.91245,6.7384,6.7626,1148093.7904779,0
+RLI.US,D,20080808,000000,6.7398,6.98985,6.7398,6.939,777273.30341328,0
+RLI.US,D,20080811,000000,6.95215,7.0292,6.92415,6.9802,1117953.0823576,0
+RLI.US,D,20080812,000000,6.97835,7.0123,6.82845,6.9414,1334343.9542194,0
+RLI.US,D,20080813,000000,6.9312,6.9955,6.84295,6.90965,746029.12869163,0
+RLI.US,D,20080814,000000,6.8854,6.97035,6.8527,6.9628,782404.9587732,0
+RLI.US,D,20080815,000000,6.9993,7.13735,6.8569,7.11545,1164330.8194205,0
+RLI.US,D,20080818,000000,7.11545,7.11545,6.90545,6.9204,1040558.2918542,0
+RLI.US,D,20080819,000000,6.8836,6.9628,6.8643,6.8896,477111.10394955,0
+RLI.US,D,20080820,000000,6.9204,6.99455,6.7715,6.8915,730861.28389295,0
+RLI.US,D,20080821,000000,6.82005,6.86995,6.7486,6.7589,641096.95418588,0
+RLI.US,D,20080822,000000,6.85545,6.87605,6.7701,6.8439,781455.76323063,0
+RLI.US,D,20080825,000000,6.78325,6.7847,6.6782,6.7575,747008.32138454,0
+RLI.US,D,20080826,000000,6.74345,6.79865,6.6558,6.7649,572714.16470287,0
+RLI.US,D,20080827,000000,6.7575,6.8402,6.71125,6.8402,826243.65132598,0
+RLI.US,D,20080828,000000,6.877,6.9839,6.794,6.9839,628577.42923055,0
+RLI.US,D,20080829,000000,6.92225,6.9628,6.8327,6.84575,491929.69621227,0
+RLI.US,D,20080902,000000,6.9064,7.0142,6.8789,7.00485,964408.38308951,0
+RLI.US,D,20080903,000000,7.0039,7.1738,6.9661,7.10525,1174754.8291599,0
+RLI.US,D,20080904,000000,7.04175,7.11405,6.9713,7.0123,962919.23884104,0
+RLI.US,D,20080905,000000,6.79865,6.88685,6.63015,6.8257,1853716.7576758,0
+RLI.US,D,20080908,000000,7.0156,7.11175,6.8915,7.02775,1267379.6014162,0
+RLI.US,D,20080909,000000,6.9802,7.123,6.9414,6.9414,964753.35031831,0
+RLI.US,D,20080910,000000,7.03755,7.1439,6.9204,7.0142,1063583.2473856,0
+RLI.US,D,20080911,000000,6.94695,7.0548,6.88405,7.03475,528089.11828071,0
+RLI.US,D,20080912,000000,6.91805,7.02305,6.90125,6.9802,657194.71064479,0
+RLI.US,D,20080915,000000,6.8569,7.0791,6.7649,6.8069,1203067.8537636,0
+RLI.US,D,20080916,000000,6.7847,7.24045,6.7847,7.24045,3118310.9094187,0
+RLI.US,D,20080917,000000,7.1126,7.29565,7.02495,7.0459,1774766.4006625,0
+RLI.US,D,20080918,000000,7.2639,7.346,7.0534,7.33625,3565924.1013265,0
+RLI.US,D,20080919,000000,8.0083,8.8264,7.14955,8.0508,3572210.6469739,0
+RLI.US,D,20080922,000000,7.94625,8.81475,7.8099,8.1563,1496047.8783771,0
+RLI.US,D,20080923,000000,8.0703,8.1563,7.6909,7.77265,1849924.2608128,0
+RLI.US,D,20080924,000000,7.85245,7.85245,7.47065,7.53695,787937.29035538,0
+RLI.US,D,20080925,000000,7.50705,7.95745,7.50705,7.91355,552061.1267011,0
+RLI.US,D,20080926,000000,7.774,7.9271,7.70075,7.8277,512220.62575651,0
+RLI.US,D,20080929,000000,7.58955,7.9168,7.5813,7.5813,772216.64092917,0
+RLI.US,D,20080930,000000,7.74925,7.74925,7.5813,7.6023,1220864.7345233,0
+RLI.US,D,20081001,000000,7.4991,7.7138,7.4067,7.6382,488055.77851259,0
+RLI.US,D,20081002,000000,7.5813,7.7045,7.073,7.07395,314346.56626234,0
+RLI.US,D,20081003,000000,7.11175,7.5299,7.03755,7.03755,689370.93968023,0
+RLI.US,D,20081006,000000,6.95495,7.08195,6.36735,6.64735,1169980.9969503,0
+RLI.US,D,20081007,000000,6.64735,6.715,6.337,6.378,903381.32339797,0
+RLI.US,D,20081008,000000,6.0944,6.8069,6.0944,6.29875,1061796.2742874,0
+RLI.US,D,20081009,000000,6.36455,6.36455,5.7205,5.7205,1557177.7854412,0
+RLI.US,D,20081010,000000,5.3886,6.57175,5.38675,6.3067,2088523.7371862,0
+RLI.US,D,20081013,000000,6.38315,6.64545,6.19835,6.6073,1375242.9260399,0
+RLI.US,D,20081014,000000,6.7412,6.7412,6.1779,6.4509,1041644.6172269,0
+RLI.US,D,20081015,000000,6.28575,6.53905,5.84325,5.8815,1149947.1858375,0
+RLI.US,D,20081016,000000,5.95385,6.38785,5.6253,6.3412,1326398.9946893,0
+RLI.US,D,20081017,000000,6.098,6.47795,5.8904,6.0864,1254532.2504609,0
+RLI.US,D,20081020,000000,6.13955,6.4947,6.05185,6.4471,621168.1330992,0
+RLI.US,D,20081021,000000,6.3108,6.58345,6.1797,6.41505,819507.14842344,0
+RLI.US,D,20081022,000000,6.2349,6.4677,6.06155,6.2105,1662697.0470319,0
+RLI.US,D,20081023,000000,6.2604,6.36265,5.92075,6.2829,1604671.845027,0
+RLI.US,D,20081024,000000,6.0425,6.36455,5.8488,6.1531,1058181.6176727,0
+RLI.US,D,20081027,000000,6.12085,6.14145,5.8824,5.8824,1044772.8914755,0
+RLI.US,D,20081028,000000,6.0794,6.28895,5.63225,6.27675,2063896.0767658,0
+RLI.US,D,20081029,000000,6.27915,6.5564,6.1489,6.3048,1501848.0416586,0
+RLI.US,D,20081030,000000,6.36875,6.7649,6.32015,6.715,1495942.8883509,0
+RLI.US,D,20081031,000000,6.64215,7.06505,6.5619,7.02495,1527416.3270072,0
+RLI.US,D,20081103,000000,6.97035,7.123,6.8896,6.94695,898249.66803807,0
+RLI.US,D,20081104,000000,7.10245,7.10245,6.8327,6.9922,746819.76786817,0
+RLI.US,D,20081105,000000,6.8657,7.06045,6.70845,6.72955,825737.98507758,0
+RLI.US,D,20081106,000000,6.65715,6.9746,6.57505,6.7715,728763.6260235,0
+RLI.US,D,20081107,000000,6.84105,7.0548,6.7883,7.01795,829020.53038507,0
+RLI.US,D,20081110,000000,7.14955,7.1752,6.75465,6.93215,815658.9425669,0
+RLI.US,D,20081111,000000,6.83085,7.08875,6.68005,6.8714,1650201.0912662,0
+RLI.US,D,20081112,000000,6.72295,6.9414,6.6497,6.66835,793317.4935323,0
+RLI.US,D,20081113,000000,6.75325,7.0142,6.5825,6.9568,2519220.6789619,0
+RLI.US,D,20081114,000000,6.75185,7.08325,6.68935,6.694,1355654.7868748,0
+RLI.US,D,20081117,000000,6.62875,6.89465,6.5242,6.68005,728727.20091238,0
+RLI.US,D,20081118,000000,6.71125,6.877,6.4914,6.7384,1152541.939341,0
+RLI.US,D,20081119,000000,6.65205,6.8299,6.3216,6.3216,1152031.9877854,0
+RLI.US,D,20081120,000000,6.16665,6.5475,6.0392,6.06345,1924152.2093028,0
+RLI.US,D,20081121,000000,6.2876,6.79995,5.9062,6.74955,1873377.7470632,0
+RLI.US,D,20081124,000000,6.89655,7.0292,6.43915,6.9802,2212499.8168438,0
+RLI.US,D,20081125,000000,7.1425,7.1425,6.6782,6.87605,3477106.8245085,0
+RLI.US,D,20081126,000000,6.7357,7.1738,6.66035,7.1327,1270261.4705015,0
+RLI.US,D,20081128,000000,7.0935,7.17245,6.806,7.14065,747175.44836493,0
+RLI.US,D,20081201,000000,6.91805,6.9922,6.5022,6.56335,2001579.1396101,0
+RLI.US,D,20081202,000000,6.715,6.92415,6.61195,6.92415,2189789.8313911,0
+RLI.US,D,20081203,000000,6.731,7.2359,6.681,7.19855,1592724.4085815,0
+RLI.US,D,20081204,000000,7.0632,7.2695,6.80175,6.9152,1138432.5654182,0
+RLI.US,D,20081205,000000,6.81295,7.17615,6.7357,7.13405,1356464.7099337,0
+RLI.US,D,20081208,000000,7.1873,7.346,7.10245,7.2126,1791048.4253306,0
+RLI.US,D,20081209,000000,7.087,7.4067,7.00485,7.14955,1995838.9706292,0
+RLI.US,D,20081210,000000,7.2065,7.3451,6.9862,7.1831,1024604.0931862,0
+RLI.US,D,20081211,000000,7.1439,7.26165,6.8602,6.8836,866242.70863661,0
+RLI.US,D,20081212,000000,6.7607,7.1752,6.68665,7.16875,1127230.7724238,0
+RLI.US,D,20081215,000000,7.18215,7.2219,6.877,7.0189,851066.29322354,0
+RLI.US,D,20081216,000000,7.15565,7.4109,7.1327,7.346,1679649.7222752,0
+RLI.US,D,20081217,000000,7.23405,7.4081,7.05765,7.24705,1386616.1313219,0
+RLI.US,D,20081218,000000,7.263,7.4189,6.988,7.0777,1379673.9336743,0
+RLI.US,D,20081219,000000,7.1752,7.43095,7.1202,7.14765,2315977.1295588,0
+RLI.US,D,20081222,000000,7.16875,7.25885,6.98115,7.10335,644319.50519269,0
+RLI.US,D,20081223,000000,7.1355,7.28025,7.0389,7.0935,581357.62930492,0
+RLI.US,D,20081224,000000,7.1327,7.214,7.03755,7.1752,206560.37716809,0
+RLI.US,D,20081226,000000,7.19245,7.27275,7.1491,7.2395,358309.53272365,0
+RLI.US,D,20081229,000000,7.28485,7.3022,7.03755,7.2004,656661.18989963,0
+RLI.US,D,20081230,000000,7.25365,7.3647,7.2377,7.3647,517487.26829288,0
+RLI.US,D,20081231,000000,7.3773,7.5266,7.3241,7.48695,933727.72626336,0
+RLI.US,D,20090102,000000,7.52105,7.52105,7.3442,7.4189,1226019.9590728,0
+RLI.US,D,20090105,000000,7.43655,7.5145,7.2784,7.4888,849013.63107959,0
+RLI.US,D,20090106,000000,7.53975,7.58955,7.3241,7.3791,1085802.5651653,0
+RLI.US,D,20090107,000000,7.2219,7.39505,7.16875,7.2419,947453.56519264,0
+RLI.US,D,20090108,000000,7.2065,7.3731,7.1491,7.2456,619526.86044546,0
+RLI.US,D,20090109,000000,7.27095,7.3022,7.04175,7.0669,1344823.6729523,0
+RLI.US,D,20090112,000000,7.0142,7.09065,6.86905,6.90125,1147155.3082033,0
+RLI.US,D,20090113,000000,6.8462,7.01655,6.8219,6.9414,1821784.7911502,0
+RLI.US,D,20090114,000000,6.7607,6.8854,6.7607,6.8233,1860406.1221993,0
+RLI.US,D,20090115,000000,6.83875,6.9152,6.65905,6.7809,2149812.2006165,0
+RLI.US,D,20090116,000000,6.85125,6.9802,6.70985,6.9568,1194229.4076845,0
+RLI.US,D,20090120,000000,6.84295,7.04175,6.58345,6.59885,1253471.6369314,0
+RLI.US,D,20090121,000000,6.6773,6.9746,6.57175,6.95495,1532828.6699881,0
+RLI.US,D,20090122,000000,6.82845,6.9083,6.67545,6.72955,1140352.3830393,0
+RLI.US,D,20090123,000000,6.57505,6.7575,6.49045,6.67075,1134220.1084505,0
+RLI.US,D,20090126,000000,6.67075,6.8657,6.63205,6.694,1026388.9236308,0
+RLI.US,D,20090127,000000,6.91245,7.10245,6.715,6.79995,1402881.0147612,0
+RLI.US,D,20090128,000000,6.8569,7.11685,6.8008,7.09965,1358510.9441169,0
+RLI.US,D,20090129,000000,7.03335,7.1327,6.8602,6.8629,1083786.3281325,0
+RLI.US,D,20090130,000000,6.8812,7.0389,6.8527,6.91665,1283620.915666,0
+RLI.US,D,20090202,000000,6.85545,7.0067,6.79535,6.9661,1513124.8275289,0
+RLI.US,D,20090203,000000,7.04495,7.0669,6.84295,6.99595,1957052.6552534,0
+RLI.US,D,20090204,000000,7.01795,7.06975,6.70615,6.81485,1009729.79193,0
+RLI.US,D,20090205,000000,6.78235,6.9312,6.72295,6.8069,1305775.9538379,0
+RLI.US,D,20090206,000000,6.77905,6.9936,6.75325,6.9839,1169771.016898,0
+RLI.US,D,20090209,000000,6.97505,7.03755,6.8812,6.9802,944321.00563681,0
+RLI.US,D,20090210,000000,6.95215,7.00485,6.67215,6.70985,1270715.7130636,0
+RLI.US,D,20090211,000000,6.7329,6.94695,6.71975,6.939,866159.14514643,0
+RLI.US,D,20090212,000000,6.84105,7.05055,6.7467,7.01,810945.10465801,0
+RLI.US,D,20090213,000000,6.9582,7.03755,6.7921,6.80175,998048.04453032,0
+RLI.US,D,20090217,000000,6.6133,6.77575,6.57175,6.5825,1264975.5440827,0
+RLI.US,D,20090218,000000,6.66695,6.78325,6.3902,6.4817,976083.70252842,0
+RLI.US,D,20090219,000000,6.53205,6.5447,6.38315,6.38315,762109.74392178,0
+RLI.US,D,20090220,000000,6.29405,6.40845,6.21795,6.3328,980523.28077719,0
+RLI.US,D,20090223,000000,6.38315,6.38315,6.0378,6.04535,1007732.8387795,0
+RLI.US,D,20090224,000000,6.11805,6.22365,6.0587,6.20535,1971179.1704049,0
+RLI.US,D,20090225,000000,6.14145,6.18115,5.9198,6.04345,1650539.6305342,0
+RLI.US,D,20090226,000000,6.08455,6.11345,5.95385,6.0196,1380166.7440011,0
+RLI.US,D,20090227,000000,5.94025,6.1242,5.94025,5.99765,961618.64810889,0
+RLI.US,D,20090302,000000,5.91135,6.03375,5.84465,5.85305,1035163.0901021,0
+RLI.US,D,20090303,000000,5.93095,5.97815,5.6762,5.72755,1340139.8321937,0
+RLI.US,D,20090304,000000,5.82125,5.88665,5.61215,5.7695,797176.41265684,0
+RLI.US,D,20090305,000000,5.6402,5.66775,5.25375,5.30005,1440347.4555226,0
+RLI.US,D,20090306,000000,5.34905,5.40365,5.20575,5.3574,1158367.8144657,0
+RLI.US,D,20090309,000000,5.3158,5.3947,5.21685,5.28175,1186462.2884027,0
+RLI.US,D,20090310,000000,5.43025,5.51045,5.285,5.5086,1662611.3408882,0
+RLI.US,D,20090311,000000,5.53105,5.59305,5.363,5.4395,1638350.0742325,0
+RLI.US,D,20090312,000000,5.43435,5.84185,5.3312,5.8045,1599711.6019546,0
+RLI.US,D,20090313,000000,5.84465,6.0084,5.7294,5.9912,1207972.3878425,0
+RLI.US,D,20090316,000000,6.06675,6.1199,5.84465,5.86375,1145244.0611966,0
+RLI.US,D,20090317,000000,5.85115,6.1933,5.78115,6.1933,816111.04247544,0
+RLI.US,D,20090318,000000,6.1779,6.2707,6.0573,6.24875,1564329.9631411,0
+RLI.US,D,20090319,000000,6.26185,6.2876,6.05375,6.07145,1083816.3252828,0
+RLI.US,D,20090320,000000,6.10275,6.1489,5.97865,5.97955,1104981.4574938,0
+RLI.US,D,20090323,000000,6.13865,6.24455,5.9735,6.24045,1294987.6929872,0
+RLI.US,D,20090324,000000,6.13865,6.19605,5.7545,5.75915,1493425.2703769,0
+RLI.US,D,20090325,000000,5.8245,6.0505,5.77365,6.03185,1197503.3823775,0
+RLI.US,D,20090326,000000,6.10965,6.1844,5.9375,6.1489,967384.52893291,0
+RLI.US,D,20090327,000000,6.0047,6.04345,5.8992,5.96225,802811.59161157,0
+RLI.US,D,20090330,000000,5.81005,5.97485,5.7434,5.91415,1482851.2748858,0
+RLI.US,D,20090331,000000,6.0107,6.217,5.8708,6.1461,1507348.2334369,0
+RLI.US,D,20090401,000000,6.0121,6.24045,5.97485,6.2273,973542.51536481,0
+RLI.US,D,20090402,000000,6.24455,6.41865,6.20765,6.37015,1165537.1333944,0
+RLI.US,D,20090403,000000,6.36455,6.4196,6.2539,6.41365,544420.42398148,0
+RLI.US,D,20090406,000000,6.29685,6.3753,6.2273,6.3048,500562.44754633,0
+RLI.US,D,20090407,000000,6.2273,6.2843,6.0794,6.08455,896529.11720133,0
+RLI.US,D,20090408,000000,6.10085,6.217,6.05965,6.19835,470072.4868901,0
+RLI.US,D,20090409,000000,6.3548,6.49705,6.18295,6.49615,1273972.5465279,0
+RLI.US,D,20090413,000000,6.4252,6.4817,6.3216,6.4649,908971.50662723,0
+RLI.US,D,20090414,000000,6.3846,6.3846,6.2227,6.3216,1847275.9409694,0
+RLI.US,D,20090415,000000,6.29405,6.50875,6.2194,6.48635,788468.66844692,0
+RLI.US,D,20090416,000000,6.51905,6.57505,6.36875,6.50645,1336754.4395137,0
+RLI.US,D,20090417,000000,6.49705,6.51905,6.378,6.4438,719987.31689854,0
+RLI.US,D,20090420,000000,6.4196,6.4196,6.0573,6.06155,1177486.7124935,0
+RLI.US,D,20090421,000000,6.0328,6.2194,5.91325,6.21335,1275365.2713646,0
+RLI.US,D,20090422,000000,6.1223,6.1223,5.94025,5.96685,1569523.7554553,0
+RLI.US,D,20090423,000000,5.97255,5.97255,5.76385,5.8923,1407862.6843695,0
+RLI.US,D,20090424,000000,5.93605,5.99765,5.77975,5.9198,1159569.8431325,0
+RLI.US,D,20090427,000000,5.79795,5.91325,5.7629,5.79655,1502840.0902731,0
+RLI.US,D,20090428,000000,5.7545,5.9482,5.7134,5.84925,1859761.1834672,0
+RLI.US,D,20090429,000000,5.88525,6.0098,5.81565,6.0005,1797532.0951089,0
+RLI.US,D,20090430,000000,6.0573,6.10085,5.87585,5.8815,2077936.8857735,0
+RLI.US,D,20090501,000000,5.8652,5.90195,5.7476,5.8203,1283676.6246595,0
+RLI.US,D,20090504,000000,5.9062,5.9847,5.76385,5.97815,1711489.5546963,0
+RLI.US,D,20090505,000000,5.9445,5.95475,5.65835,5.77745,1932388.5697218,0
+RLI.US,D,20090506,000000,5.8595,5.8595,5.66775,5.84185,1095410.2238851,0
+RLI.US,D,20090507,000000,5.91135,5.91135,5.6781,5.7434,1537683.9230343,0
+RLI.US,D,20090508,000000,5.82315,6.05185,5.784,6.05185,1412227.2697424,0
+RLI.US,D,20090511,000000,5.93845,5.9641,5.8147,5.8203,1237073.9089692,0
+RLI.US,D,20090512,000000,5.8521,5.86285,5.71205,5.7793,987675.45847715,0
+RLI.US,D,20090513,000000,5.6943,5.8479,5.63095,5.63885,1805624.8977371,0
+RLI.US,D,20090514,000000,5.6496,5.7723,5.6496,5.70645,1729811.3855868,0
+RLI.US,D,20090515,000000,5.6602,5.6795,5.5469,5.58,1466100.0090804,0
+RLI.US,D,20090518,000000,5.6402,5.655,5.4951,5.55885,1825538.7202486,0
+RLI.US,D,20090519,000000,5.5603,5.60565,5.47685,5.5122,1496298.5688477,0
+RLI.US,D,20090520,000000,5.5617,5.6015,5.39945,5.43115,939688.5885645,0
+RLI.US,D,20090521,000000,5.3387,5.46145,5.3387,5.45305,1153572.5557202,0
+RLI.US,D,20090522,000000,5.47545,5.57585,5.4288,5.4974,1373355.2482227,0
+RLI.US,D,20090526,000000,5.4558,5.70455,5.44985,5.70455,1172022.9458263,0
+RLI.US,D,20090527,000000,5.67335,5.6795,5.5016,5.50295,1183096.1796051,0
+RLI.US,D,20090528,000000,5.5669,5.6262,5.50295,5.6145,1765081.6064133,0
+RLI.US,D,20090529,000000,5.6482,5.7373,5.53245,5.7373,1173201.4053036,0
+RLI.US,D,20090601,000000,5.83575,5.9198,5.7793,5.87775,1004126.7527792,0
+RLI.US,D,20090602,000000,5.87775,6.0587,5.846,6.0047,1708581.9737679,0
+RLI.US,D,20090603,000000,5.96875,6.0411,5.92075,5.98045,1529398.2815826,0
+RLI.US,D,20090604,000000,6.00235,6.06345,5.92865,6.06345,894960.69476981,0
+RLI.US,D,20090605,000000,6.1078,6.1078,5.97865,6.0378,369429.90488145,0
+RLI.US,D,20090608,000000,5.98045,6.056,5.93605,6.0107,352029.41503681,0
+RLI.US,D,20090609,000000,6.0286,6.04625,5.90855,5.9198,337099.40478719,0
+RLI.US,D,20090610,000000,5.9608,5.98835,5.7989,5.8147,997300.25842568,0
+RLI.US,D,20090611,000000,5.7695,5.86095,5.7695,5.7989,604843.25535923,0
+RLI.US,D,20090612,000000,5.75305,5.79655,5.7092,5.7765,383530.70818987,0
+RLI.US,D,20090615,000000,5.70135,5.74475,5.63225,5.6649,439250.41492667,0
+RLI.US,D,20090616,000000,5.672,5.7134,5.5598,5.5636,411389.49023148,0
+RLI.US,D,20090617,000000,5.5636,5.68965,5.5413,5.59305,449530.86687527,0
+RLI.US,D,20090618,000000,5.5617,5.65055,5.54875,5.60745,350829.52902367,0
+RLI.US,D,20090619,000000,5.6795,5.69245,5.60565,5.62245,1360330.057019,0
+RLI.US,D,20090622,000000,5.58235,5.6253,5.52825,5.52825,636353.11912664,0
+RLI.US,D,20090623,000000,5.565,5.59305,5.4745,5.47545,1401308.3070225,0
+RLI.US,D,20090624,000000,5.5432,5.5432,5.44985,5.47305,766577.17666726,0
+RLI.US,D,20090625,000000,5.4558,5.51885,5.4059,5.4993,910717.76930712,0
+RLI.US,D,20090626,000000,5.4661,5.4951,5.40135,5.4395,2576311.6839994,0
+RLI.US,D,20090629,000000,5.43805,5.48205,5.3971,5.46425,777753.25781855,0
+RLI.US,D,20090630,000000,5.4558,5.4974,5.4232,5.4853,875976.78391851,0
+RLI.US,D,20090701,000000,5.52965,5.6131,5.50295,5.58985,932487.12983185,0
+RLI.US,D,20090702,000000,5.4951,5.4951,5.4185,5.4185,1305724.5301515,0
+RLI.US,D,20090706,000000,5.40275,5.5861,5.40275,5.58375,859926.16583869,0
+RLI.US,D,20090707,000000,5.5861,5.5917,5.48395,5.48765,750001.60845668,0
+RLI.US,D,20090708,000000,5.52825,5.54785,5.4068,5.48765,600626.51308434,0
+RLI.US,D,20090709,000000,5.4932,5.51045,5.4274,5.48765,551621.88271413,0
+RLI.US,D,20090710,000000,5.4395,5.52825,5.43025,5.51455,482690.57391081,0
+RLI.US,D,20090713,000000,5.5231,5.6541,5.5231,5.64535,1044365.7872925,0
+RLI.US,D,20090714,000000,5.6762,5.6762,5.538,5.56975,558279.10743365,0
+RLI.US,D,20090715,000000,5.63095,5.66775,5.5617,5.6496,1323448.560689,0
+RLI.US,D,20090716,000000,5.6635,5.69245,5.5917,5.6762,884939.50390619,0
+RLI.US,D,20090717,000000,5.63415,5.6854,5.60565,5.6183,797268.54676141,0
+RLI.US,D,20090720,000000,5.64395,5.64395,5.4993,5.54785,899083.16028651,0
+RLI.US,D,20090721,000000,5.8521,6.04625,5.81565,5.8708,4336756.5880334,0
+RLI.US,D,20090722,000000,5.8245,5.98045,5.7989,5.86375,2146551.0818447,0
+RLI.US,D,20090723,000000,5.8544,5.9561,5.82875,5.9156,1596782.5944903,0
+RLI.US,D,20090724,000000,5.88385,5.95385,5.8652,5.87355,900754.43009058,0
+RLI.US,D,20090727,000000,5.8595,5.91325,5.846,5.90105,920426.13274585,0
+RLI.US,D,20090728,000000,5.85115,5.97815,5.85115,5.96875,981613.89145701,0
+RLI.US,D,20090729,000000,5.9263,6.04625,5.92255,6.01535,794140.27251277,0
+RLI.US,D,20090730,000000,6.0794,6.1289,6.0182,6.0864,778288.9212173,0
+RLI.US,D,20090731,000000,6.0794,6.127,6.03185,6.07475,857995.63494964,0
+RLI.US,D,20090803,000000,6.1111,6.18115,6.06675,6.18115,1512863.4237903,0
+RLI.US,D,20090804,000000,6.15455,6.24455,6.1242,6.2436,595357.72789438,0
+RLI.US,D,20090805,000000,6.2436,6.27675,6.20345,6.27355,762101.17330741,0
+RLI.US,D,20090806,000000,6.2843,6.2843,6.19515,6.20765,650340.36179453,0
+RLI.US,D,20090807,000000,6.28895,6.337,6.27355,6.32295,680864.60490827,0
+RLI.US,D,20090810,000000,6.2777,6.36225,6.2777,6.34585,690641.53326204,0
+RLI.US,D,20090811,000000,6.3067,6.3562,6.27675,6.3454,620388.20719062,0
+RLI.US,D,20090812,000000,6.343,6.4196,6.3141,6.35895,784704.02608059,0
+RLI.US,D,20090813,000000,6.37665,6.37665,6.3108,6.35385,325871.89994959,0
+RLI.US,D,20090814,000000,6.33975,6.33975,6.23535,6.32815,686227.66685642,0
+RLI.US,D,20090817,000000,6.22365,6.3113,6.22365,6.2661,479630.8645772,0
+RLI.US,D,20090818,000000,6.30015,6.30015,6.19975,6.26325,440705.27671767,0
+RLI.US,D,20090819,000000,6.1844,6.30015,6.1844,6.30015,413669.2736565,0
+RLI.US,D,20090820,000000,6.30015,6.32625,6.26185,6.32435,522925.32311689,0
+RLI.US,D,20090821,000000,6.352,6.46305,6.352,6.4471,624769.93379232,0
+RLI.US,D,20090824,000000,6.4542,6.533,6.4438,6.5022,758012.99024822,0
+RLI.US,D,20090825,000000,6.53205,6.5657,6.46025,6.4691,428946.39378853,0
+RLI.US,D,20090826,000000,6.46025,6.4914,6.4355,6.46025,295446.21890122,0
+RLI.US,D,20090827,000000,6.471,6.50645,6.4014,6.5022,256447.78081944,0
+RLI.US,D,20090828,000000,6.52645,6.54935,6.4271,6.45655,448907.35467913,0
+RLI.US,D,20090831,000000,6.4047,6.50875,6.4047,6.4914,748358.19314936,0
+RLI.US,D,20090901,000000,6.4438,6.54045,6.40845,6.4289,864352.88816587,0
+RLI.US,D,20090902,000000,6.4196,6.44095,6.37015,6.37105,633029.86340087,0
+RLI.US,D,20090903,000000,6.38925,6.4028,6.33375,6.39205,667753.70756072,0
+RLI.US,D,20090904,000000,6.38315,6.4173,6.32815,6.4173,390447.19399437,0
+RLI.US,D,20090908,000000,6.4509,6.471,6.3771,6.471,625269.17207994,0
+RLI.US,D,20090909,000000,6.4355,6.50645,6.4322,6.4817,418642.3726504,0
+RLI.US,D,20090910,000000,6.471,6.4817,6.4014,6.45185,385969.04798093,0
+RLI.US,D,20090911,000000,6.44095,6.46025,6.41645,6.4196,321415.18047211,0
+RLI.US,D,20090914,000000,6.3902,6.46395,6.38315,6.45835,360233.63565191,0
+RLI.US,D,20090915,000000,6.45835,6.5008,6.44055,6.47885,422535.57423242,0
+RLI.US,D,20090916,000000,6.4914,6.5867,6.44055,6.58345,632389.20997598,0
+RLI.US,D,20090917,000000,6.59175,6.60305,6.5022,6.53905,317367.70783122,0
+RLI.US,D,20090918,000000,6.5564,6.5881,6.5172,6.533,835144.23435944,0
+RLI.US,D,20090921,000000,6.4914,6.63665,6.4914,6.5564,396352.34730209,0
+RLI.US,D,20090922,000000,6.59365,6.61195,6.4994,6.50645,296071.87375095,0
+RLI.US,D,20090923,000000,6.52645,6.62875,6.48635,6.49045,339169.2081599,0
+RLI.US,D,20090924,000000,6.4994,6.5657,6.4424,6.449,517170.15556084,0
+RLI.US,D,20090925,000000,6.4322,6.55075,6.4322,6.48725,328016.69619816,0
+RLI.US,D,20090928,000000,6.5022,6.6398,6.48025,6.6212,464769.41924261,0
+RLI.US,D,20090929,000000,6.6212,6.64075,6.56705,6.59885,417112.5179836,0
+RLI.US,D,20090930,000000,6.604,6.6184,6.44055,6.46305,1072115.2940008,0
+RLI.US,D,20091001,000000,6.42755,6.4733,6.378,6.4028,677858.46191452,0
+RLI.US,D,20091002,000000,6.35895,6.45655,6.35895,6.4224,326193.29798884,0
+RLI.US,D,20091005,000000,6.4452,6.4616,6.36735,6.4542,468294.08440632,0
+RLI.US,D,20091006,000000,6.4835,6.5703,6.4509,6.56895,430137.70918735,0
+RLI.US,D,20091007,000000,6.5619,6.6091,6.54045,6.6091,328310.23974065,0
+RLI.US,D,20091008,000000,6.64075,6.66035,6.60115,6.6193,760547.74945106,0
+RLI.US,D,20091009,000000,6.6133,6.6558,6.59175,6.64215,373350.96096023,0
+RLI.US,D,20091012,000000,6.66365,6.7122,6.65395,6.6731,324324.90405406,0
+RLI.US,D,20091013,000000,6.67215,6.67215,6.57925,6.61555,315467.1740925,0
+RLI.US,D,20091014,000000,6.68665,6.70845,6.6371,6.694,355054.8419129,0
+RLI.US,D,20091015,000000,6.694,6.71125,6.62685,6.69635,709325.47261003,0
+RLI.US,D,20091016,000000,6.64215,6.68005,6.59085,6.6371,767078.55760849,0
+RLI.US,D,20091019,000000,6.64075,6.7663,6.64075,6.72295,723276.29016682,0
+RLI.US,D,20091020,000000,6.5881,6.8789,6.43915,6.449,1508451.7000383,0
+RLI.US,D,20091021,000000,6.4271,6.5111,6.308,6.3216,1417712.4629455,0
+RLI.US,D,20091022,000000,6.29685,6.38925,6.24875,6.386,1167846.9139698,0
+RLI.US,D,20091023,000000,6.3902,6.3902,6.217,6.2558,557359.90904141,0
+RLI.US,D,20091026,000000,6.2558,6.32015,6.1886,6.21335,699799.23472689,0
+RLI.US,D,20091027,000000,6.22365,6.35105,6.22365,6.3011,833901.49527438,0
+RLI.US,D,20091028,000000,6.26325,6.3216,6.1933,6.2007,527806.2880062,0
+RLI.US,D,20091029,000000,6.28935,6.3048,6.18295,6.2349,598123.89368546,0
+RLI.US,D,20091030,000000,6.1797,6.1797,6.09345,6.1223,915245.19635326,0
+RLI.US,D,20091102,000000,6.14465,6.1489,6.0392,6.1111,735707.96632474,0
+RLI.US,D,20091103,000000,6.05965,6.11205,6.04765,6.10965,439554.67173716,0
+RLI.US,D,20091104,000000,6.1078,6.1531,6.05185,6.0813,845017.58212499,0
+RLI.US,D,20091105,000000,6.1223,6.22365,6.08925,6.1933,834190.75350969,0
+RLI.US,D,20091106,000000,6.1317,6.2208,6.1242,6.19605,394974.62104051,0
+RLI.US,D,20091109,000000,6.2349,6.2876,6.21335,6.2843,598134.60695342,0
+RLI.US,D,20091110,000000,6.2661,6.33145,6.24455,6.27165,526147.8741237,0
+RLI.US,D,20091111,000000,6.31315,6.3454,6.26325,6.28895,430251.26982786,0
+RLI.US,D,20091112,000000,6.27915,6.27915,6.15915,6.1652,503799.99712832,0
+RLI.US,D,20091113,000000,6.17605,6.19605,6.1275,6.19605,603816.92428725,0
+RLI.US,D,20091116,000000,6.2297,6.34585,6.22365,6.30895,589058.32632521,0
+RLI.US,D,20091117,000000,6.29685,6.3548,6.2922,6.352,338417.13674809,0
+RLI.US,D,20091118,000000,6.343,6.36545,6.3034,6.34585,324344.1879364,0
+RLI.US,D,20091119,000000,6.3067,6.33145,6.21335,6.2349,480271.51800211,0
+RLI.US,D,20091120,000000,6.19605,6.2436,6.18295,6.22365,396778.73536748,0
+RLI.US,D,20091123,000000,6.29405,6.36735,6.27915,6.34445,544743.96467432,0
+RLI.US,D,20091124,000000,6.34775,6.36455,6.28895,6.33975,388883.05687004,0
+RLI.US,D,20091125,000000,6.36225,6.36735,6.2539,6.2558,257015.58402213,0
+RLI.US,D,20091127,000000,6.127,6.20535,6.11805,6.1199,314781.52494212,0
+RLI.US,D,20091130,000000,6.1055,6.1933,6.0392,6.1742,626799.02674672,0
+RLI.US,D,20091201,000000,6.22825,6.2436,6.1933,6.2194,540801.4820596,0
+RLI.US,D,20091202,000000,6.2194,6.37105,6.2194,6.3216,490080.58615981,0
+RLI.US,D,20091203,000000,6.3412,6.38925,6.2707,6.281,597112.56118863,0
+RLI.US,D,20091204,000000,6.3949,6.4542,6.34915,6.4542,1081377.9854917,0
+RLI.US,D,20091207,000000,6.4528,6.68795,6.4528,6.64215,3855985.8317436,0
+RLI.US,D,20091208,000000,6.6105,6.6226,6.4471,6.4677,1055079.0552672,0
+RLI.US,D,20091209,000000,6.4677,6.4947,6.44095,6.4649,379748.92459476,0
+RLI.US,D,20091210,000000,6.47885,6.5564,6.45185,6.46025,405188.65072768,0
+RLI.US,D,20091211,000000,6.471,6.5377,6.471,6.53585,413062.90268914,0
+RLI.US,D,20091214,000000,6.5461,6.59175,6.52,6.5825,538491.70148426,0
+RLI.US,D,20091215,000000,6.5825,6.6613,6.5601,6.56755,654297.84298441,0
+RLI.US,D,20091216,000000,6.6091,6.6259,6.52,6.555,456260.94181703,0
+RLI.US,D,20091217,000000,6.5022,6.5531,6.4438,6.449,434403.73249489,0
+RLI.US,D,20091218,000000,6.5008,6.53905,6.3976,6.5377,1926993.3679697,0
+RLI.US,D,20091221,000000,6.55915,6.624,6.533,6.5447,431292.59947502,0
+RLI.US,D,20091222,000000,6.5643,6.59695,6.5111,6.5242,579124.98425898,0
+RLI.US,D,20091223,000000,6.56705,6.60115,6.533,6.5564,304038.25981702,0
+RLI.US,D,20091224,000000,6.57505,6.61195,6.57505,6.6091,123346.13950081,0
+RLI.US,D,20091228,000000,6.6133,6.63205,6.56895,6.6091,168684.68957007,0
+RLI.US,D,20091229,000000,6.6059,6.61195,6.57315,6.60115,154264.63087602,0
+RLI.US,D,20091230,000000,6.56895,6.64075,6.5517,6.6073,276224.47350088,0
+RLI.US,D,20091231,000000,6.6073,6.6146,6.52,6.52,419784.4070165,0
+RLI.US,D,20100104,000000,6.58065,6.59885,6.53445,6.59885,531380.23420258,0
+RLI.US,D,20100105,000000,6.5867,6.5867,6.4452,6.4933,475414.12230236,0
+RLI.US,D,20100106,000000,6.4835,6.4835,6.37105,6.38925,910666.34562083,0
+RLI.US,D,20100107,000000,6.4014,6.4014,6.33145,6.3799,570526.51538243,0
+RLI.US,D,20100108,000000,6.36735,6.38315,6.337,6.378,313618.06404006,0
+RLI.US,D,20100111,000000,6.4355,6.43915,6.3141,6.36875,326439.70315228,0
+RLI.US,D,20100112,000000,6.18295,6.3771,6.1242,6.37385,639166.42329683,0
+RLI.US,D,20100113,000000,6.3799,6.471,6.36455,6.43915,298004.54729361,0
+RLI.US,D,20100114,000000,6.3976,6.4336,6.34585,6.421,449912.25921517,0
+RLI.US,D,20100115,000000,6.4289,6.45185,6.316,6.3949,633841.92911337,0
+RLI.US,D,20100119,000000,6.3949,6.50645,6.3846,6.45835,520934.79792716,0
+RLI.US,D,20100120,000000,6.4224,6.43735,6.32625,6.3753,485248.90230317,0
+RLI.US,D,20100121,000000,6.3753,6.4047,6.2349,6.26185,711598.82807429,0
+RLI.US,D,20100122,000000,6.25255,6.3011,6.16995,6.19515,525121.5430517,0
+RLI.US,D,20100125,000000,6.233,6.3067,6.1223,6.28935,564589.2222708,0
+RLI.US,D,20100126,000000,6.29545,6.4173,6.29545,6.37105,971119.17414891,0
+RLI.US,D,20100127,000000,6.3548,6.4355,6.3548,6.4355,992391.43903964,0
+RLI.US,D,20100128,000000,6.4289,6.4289,6.308,6.31695,705442.98429599,0
+RLI.US,D,20100129,000000,6.3253,6.37105,6.27355,6.3011,589234.02391997,0
+RLI.US,D,20100201,000000,6.3141,6.32955,6.267,6.3216,609621.37287598,0
+RLI.US,D,20100202,000000,6.343,6.343,6.28935,6.3216,472150.86087724,0
+RLI.US,D,20100203,000000,6.3216,6.33835,6.267,6.3108,457557.24724197,0
+RLI.US,D,20100204,000000,6.27675,6.32015,6.1886,6.1979,669262.13569158,0
+RLI.US,D,20100205,000000,6.2255,6.22825,6.13405,6.20345,728602.92700387,0
+RLI.US,D,20100208,000000,6.2007,6.2007,6.1111,6.11205,405053.66355119,0
+RLI.US,D,20100209,000000,6.16995,6.19145,6.098,6.15775,653588.62464448,0
+RLI.US,D,20100210,000000,6.1223,6.3113,6.08455,6.2843,1063707.5212941,0
+RLI.US,D,20100211,000000,6.281,6.33145,6.21795,6.33145,500382.46464435,0
+RLI.US,D,20100212,000000,6.281,6.40705,6.281,6.40705,662009.25327266,0
+RLI.US,D,20100216,000000,6.4677,6.4677,6.3548,6.4173,551144.07096245,0
+RLI.US,D,20100217,000000,6.4196,6.4616,6.40845,6.4471,464199.47338635,0
+RLI.US,D,20100218,000000,6.4355,6.52275,6.4355,6.52,707714.19710666,0
+RLI.US,D,20100219,000000,6.52645,6.5881,6.47795,6.56335,595807.6851493,0
+RLI.US,D,20100222,000000,6.57505,6.5899,6.5564,6.57835,662549.20197857,0
+RLI.US,D,20100223,000000,6.5825,6.61195,6.56335,6.5881,509340.89932487,0
+RLI.US,D,20100224,000000,6.5881,6.64075,6.5881,6.604,854256.70442645,0
+RLI.US,D,20100225,000000,6.533,6.63345,6.533,6.61555,573875.48295132,0
+RLI.US,D,20100226,000000,6.61195,6.61195,6.51625,6.5242,627769.64882525,0
+RLI.US,D,20100301,000000,6.4835,6.59085,6.46025,6.5657,656601.19559898,0
+RLI.US,D,20100302,000000,6.57175,6.6622,6.5564,6.65205,1155417.3804654,0
+RLI.US,D,20100303,000000,6.6731,6.7169,6.64075,6.694,827539.95675094,0
+RLI.US,D,20100304,000000,6.715,6.7357,6.69115,6.7357,757299.4866011,0
+RLI.US,D,20100305,000000,6.75095,6.80175,6.7122,6.8008,764001.70704614,0
+RLI.US,D,20100308,000000,6.81155,6.8257,6.794,6.82005,655405.594893,0
+RLI.US,D,20100309,000000,6.81485,6.84945,6.77385,6.81295,607538.71358168,0
+RLI.US,D,20100310,000000,6.7968,6.8439,6.7486,6.77295,624990.62711261,0
+RLI.US,D,20100311,000000,6.74765,6.8008,6.74765,6.7575,575941.00101689,0
+RLI.US,D,20100312,000000,6.79535,6.79865,6.74955,6.7701,566650.45502914,0
+RLI.US,D,20100315,000000,6.7575,6.79865,6.7384,6.794,353850.67059253,0
+RLI.US,D,20100316,000000,6.79995,6.81295,6.7589,6.81155,367435.09438456,0
+RLI.US,D,20100317,000000,6.8069,6.9312,6.77905,6.9115,503386.4649845,0
+RLI.US,D,20100318,000000,6.9115,6.94695,6.9045,6.93585,364818.91434511,0
+RLI.US,D,20100319,000000,6.95215,6.97505,6.8896,6.9441,1019851.6875126,0
+RLI.US,D,20100322,000000,6.90545,6.9802,6.90545,6.9628,454208.27967306,0
+RLI.US,D,20100323,000000,6.9568,6.9825,6.91665,6.9746,547957.94506676,0
+RLI.US,D,20100324,000000,6.9642,6.9922,6.9441,6.94695,269824.36721277,0
+RLI.US,D,20100325,000000,6.9746,7.0081,6.9414,6.9694,807461.14991262,0
+RLI.US,D,20100326,000000,6.99455,7.0189,6.97695,6.9993,627332.5474919,0
+RLI.US,D,20100329,000000,6.99595,6.9993,6.9628,6.98115,376035.7059147,0
+RLI.US,D,20100330,000000,6.9936,7.0156,6.9746,7.00485,383241.44995454,0
+RLI.US,D,20100331,000000,6.98115,7.073,6.9802,6.9825,611742.599935,0
+RLI.US,D,20100401,000000,6.9922,7.04495,6.939,6.97035,498743.33464422,0
+RLI.US,D,20100405,000000,6.9825,7.01095,6.9255,6.96145,512749.86119445,0
+RLI.US,D,20100406,000000,6.9083,6.9661,6.9064,6.95495,413144.32352574,0
+RLI.US,D,20100407,000000,6.9441,7.0431,6.9441,7.01655,471405.21742617,0
+RLI.US,D,20100408,000000,7.00485,7.03755,6.98115,7.01795,382058.70517011,0
+RLI.US,D,20100409,000000,7.01795,7.05765,6.9993,7.03615,318908.27576601,0
+RLI.US,D,20100412,000000,7.03335,7.0389,7.0011,7.03475,648716.23036954,0
+RLI.US,D,20100413,000000,7.03755,7.10245,7.0268,7.087,253550.91315909,0
+RLI.US,D,20100414,000000,7.10245,7.22755,7.09065,7.22755,260353.83832304,0
+RLI.US,D,20100415,000000,7.23025,7.3031,7.22755,7.27095,284070.87096562,0
+RLI.US,D,20100416,000000,7.27095,7.27695,7.19005,7.20795,645502.2499771,0
+RLI.US,D,20100419,000000,7.1697,7.28955,7.13735,7.283,1080883.0325113,0
+RLI.US,D,20100420,000000,7.319,7.319,7.1458,7.2219,813736.98229222,0
+RLI.US,D,20100421,000000,7.19245,7.2126,7.15235,7.19385,1006436.5333546,0
+RLI.US,D,20100422,000000,7.13875,7.22375,7.1355,7.22095,445444.82646969,0
+RLI.US,D,20100423,000000,7.20795,7.22375,7.1627,7.21905,687976.07218992,0
+RLI.US,D,20100426,000000,7.22375,7.22375,7.1327,7.14815,751743.58582938,0
+RLI.US,D,20100427,000000,7.10245,7.15895,7.03335,7.03615,814253.36180864,0
+RLI.US,D,20100428,000000,7.06975,7.1613,7.0669,7.1271,453719.75465342,0
+RLI.US,D,20100429,000000,7.1627,7.2639,7.08515,7.2598,939069.36167558,0
+RLI.US,D,20100430,000000,7.27935,7.332,7.10245,7.10245,760312.05755562,0
+RLI.US,D,20100503,000000,7.11685,7.18585,7.10245,7.1831,959304.58222632,0
+RLI.US,D,20100504,000000,7.123,7.123,7.0123,7.04175,690924.36353658,0
+RLI.US,D,20100505,000000,7.04175,7.13405,6.9512,6.9661,699850.65841316,0
+RLI.US,D,20100506,000000,6.9115,7.0025,6.74955,6.89655,1474246.3780484,0
+RLI.US,D,20100507,000000,6.89465,6.92975,6.74345,6.75095,1717358.2828929,0
+RLI.US,D,20100510,000000,6.95215,6.97315,6.87325,6.96515,760749.158889,0
+RLI.US,D,20100511,000000,6.89465,7.02775,6.87465,6.97695,611836.87669318,0
+RLI.US,D,20100512,000000,6.99785,7.123,6.9825,7.10245,607140.18001302,0
+RLI.US,D,20100513,000000,7.073,7.123,7.0198,7.03475,742532.31802467,0
+RLI.US,D,20100514,000000,6.97695,6.9862,6.8629,6.9152,637822.97949279,0
+RLI.US,D,20100517,000000,6.9493,6.99595,6.8439,6.95215,687339.70407221,0
+RLI.US,D,20100518,000000,7.0198,7.03335,6.8896,6.89655,335513.8411269,0
+RLI.US,D,20100519,000000,6.87325,6.97315,6.85545,6.8854,464085.91274582,0
+RLI.US,D,20100520,000000,6.7767,6.81155,6.6398,6.65205,874830.46424521,0
+RLI.US,D,20100521,000000,6.5899,6.681,6.55075,6.66555,918958.41503332,0
+RLI.US,D,20100524,000000,6.6398,6.71125,6.56705,6.57925,555315.81751182,0
+RLI.US,D,20100525,000000,6.46675,6.5517,6.4014,6.52645,1197349.1113187,0
+RLI.US,D,20100526,000000,6.5517,6.60305,6.5022,6.53205,1099896.9405129,0
+RLI.US,D,20100527,000000,6.65905,6.82425,6.61555,6.8177,808536.76201727,0
+RLI.US,D,20100528,000000,6.794,6.8271,6.72675,6.7486,708292.71357728,0
+RLI.US,D,20100601,000000,6.68935,6.78325,6.64545,6.6497,1102900.9408531,0
+RLI.US,D,20100602,000000,6.6731,6.806,6.64075,6.80265,666033.15672398,0
+RLI.US,D,20100603,000000,6.79995,6.84945,6.77905,6.8008,710842.47135528,0
+RLI.US,D,20100604,000000,6.6693,6.69635,6.53905,6.5475,710917.4642311,0
+RLI.US,D,20100607,000000,6.57645,6.6184,6.4914,6.49615,618256.26686366,0
+RLI.US,D,20100608,000000,6.50645,6.57835,6.4271,6.56755,671974.73514277,0
+RLI.US,D,20100609,000000,6.6184,6.6184,6.4914,6.5601,867853.98414003,0
+RLI.US,D,20100610,000000,6.65205,6.69825,6.59365,6.68935,486150.95946666,0
+RLI.US,D,20100611,000000,6.61195,6.72675,6.6091,6.72675,589844.68019453,0
+RLI.US,D,20100614,000000,6.7921,6.7921,6.66695,6.6954,667481.59055416,0
+RLI.US,D,20100615,000000,6.72675,6.877,6.694,6.8588,399887.72573376,0
+RLI.US,D,20100616,000000,6.81295,6.88215,6.7715,6.8629,315805.7133605,0
+RLI.US,D,20100617,000000,6.88215,6.9031,6.8327,6.8854,225077.18953571,0
+RLI.US,D,20100618,000000,6.8615,6.86715,6.75185,6.75465,1291790.8538236,0
+RLI.US,D,20100621,000000,6.8462,6.8462,6.68005,6.69965,459789.89228793,0
+RLI.US,D,20100622,000000,6.7188,6.8233,6.67545,6.6782,449065.91104518,0
+RLI.US,D,20100623,000000,6.6731,6.681,6.6091,6.64545,324455.60592334,0
+RLI.US,D,20100624,000000,6.59885,6.67545,6.55915,6.56705,425839.54607587,0
+RLI.US,D,20100625,000000,6.61195,6.715,6.55915,6.71315,2181804.1614426,0
+RLI.US,D,20100628,000000,6.65395,6.6954,6.63015,6.6558,821189.13149551,0
+RLI.US,D,20100629,000000,6.6002,6.61745,6.47885,6.5242,830882.49635908,0
+RLI.US,D,20100630,000000,6.53905,6.55915,6.42195,6.42795,775659.88525627,0
+RLI.US,D,20100701,000000,6.4471,6.47795,6.29875,6.38315,509565.87795234,0
+RLI.US,D,20100702,000000,6.41865,6.45655,6.36225,6.3949,328020.98150534,0
+RLI.US,D,20100706,000000,6.43915,6.5069,6.2707,6.3048,658947.40128545,0
+RLI.US,D,20100707,000000,6.32295,6.43915,6.3108,6.4289,502141.58324581,0
+RLI.US,D,20100708,000000,6.48495,6.50875,6.4322,6.50645,285101.4873448,0
+RLI.US,D,20100709,000000,6.5069,6.59885,6.4994,6.59885,320187.43996219,0
+RLI.US,D,20100712,000000,6.5881,6.60115,6.5008,6.52785,273490.44751373,0
+RLI.US,D,20100713,000000,6.6073,6.70615,6.59175,6.68525,492518.92595087,0
+RLI.US,D,20100714,000000,6.6773,6.694,6.63015,6.68795,1037290.7451219,0
+RLI.US,D,20100715,000000,6.69635,6.69635,6.57505,6.63205,426450.20235043,0
+RLI.US,D,20100716,000000,6.5848,6.59885,6.41505,6.4224,692454.21820338,0
+RLI.US,D,20100719,000000,6.4322,6.4542,6.32435,6.3976,270604.29312131,0
+RLI.US,D,20100720,000000,6.50595,6.72295,6.41365,6.70985,1594106.4201502,0
+RLI.US,D,20100721,000000,6.76725,6.91335,6.72295,6.7329,1244245.3705515,0
+RLI.US,D,20100722,000000,6.8257,6.84105,6.7715,6.8299,849452.87506654,0
+RLI.US,D,20100723,000000,6.8008,6.9045,6.77385,6.87605,582527.51816775,0
+RLI.US,D,20100726,000000,6.92835,7.0011,6.8462,6.9955,742851.57341033,0
+RLI.US,D,20100727,000000,7.0632,7.0632,6.97695,6.99455,547465.13473992,0
+RLI.US,D,20100728,000000,6.97315,6.9922,6.85735,6.87605,644958.01596399,0
+RLI.US,D,20100729,000000,6.91805,6.93215,6.7663,6.80875,741666.68597231,0
+RLI.US,D,20100730,000000,6.7024,6.8643,6.6954,6.794,512312.75986106,0
+RLI.US,D,20100802,000000,6.89195,6.93585,6.83875,6.8812,826453.63137829,0
+RLI.US,D,20100803,000000,6.8351,6.919,6.8008,6.81155,409032.57127703,0
+RLI.US,D,20100804,000000,6.8351,6.9441,6.81155,6.93215,491454.02711418,0
+RLI.US,D,20100805,000000,6.8643,6.92975,6.8299,6.83415,338650.68598993,0
+RLI.US,D,20100806,000000,6.7486,6.8069,6.6483,6.77295,318499.02892937,0
+RLI.US,D,20100809,000000,6.82005,6.9204,6.77765,6.9031,389673.69604659,0
+RLI.US,D,20100810,000000,6.83085,6.89195,6.7968,6.8257,486523.7811922,0
+RLI.US,D,20100811,000000,6.7075,6.70985,6.63015,6.63665,622402.30156989,0
+RLI.US,D,20100812,000000,6.53205,6.6731,6.52645,6.6398,437651.99534484,0
+RLI.US,D,20100813,000000,6.6259,6.68935,6.57175,6.5899,465909.31095511,0
+RLI.US,D,20100816,000000,6.5531,6.6002,6.52275,6.59885,240767.84181157,0
+RLI.US,D,20100817,000000,6.67215,6.6954,6.604,6.66365,419203.74789227,0
+RLI.US,D,20100818,000000,6.6502,6.7169,6.59885,6.6558,357002.51403071,0
+RLI.US,D,20100819,000000,6.6259,6.6259,6.4835,6.48725,675805.79977057,0
+RLI.US,D,20100820,000000,6.4528,6.5288,6.41365,6.52,532995.79501318,0
+RLI.US,D,20100823,000000,7.3661,7.3661,7.2004,7.2177,361255.6814167,0
+RLI.US,D,20100824,000000,7.1491,7.28115,7.10155,7.2177,419043.04887265,0
+RLI.US,D,20100825,000000,7.1697,7.2377,7.1253,7.19385,981140.36501253,0
+RLI.US,D,20100826,000000,7.23025,7.2359,7.18125,7.2065,452112.76445721,0
+RLI.US,D,20100827,000000,7.256,7.32915,7.15755,7.3204,487472.97673474,0
+RLI.US,D,20100830,000000,7.26165,7.2923,7.19245,7.19665,832328.78753565,0
+RLI.US,D,20100831,000000,7.21355,7.22285,7.1411,7.2168,1129769.8169338,0
+RLI.US,D,20100901,000000,7.2667,7.37125,7.22375,7.3675,626449.77421076,0
+RLI.US,D,20100902,000000,7.3171,7.3433,7.1952,7.3031,392658.41250439,0
+RLI.US,D,20100903,000000,7.38005,7.45295,7.3661,7.44455,453766.8930325,0
+RLI.US,D,20100907,000000,7.4067,7.46925,7.36285,7.3731,678518.39922178,0
+RLI.US,D,20100908,000000,7.38665,7.45995,7.3395,7.3993,910447.79495415,0
+RLI.US,D,20100909,000000,7.47675,7.49065,7.38005,7.4478,329008.74481262,0
+RLI.US,D,20100910,000000,7.44455,7.5057,7.3993,7.494,652641.57175548,0
+RLI.US,D,20100913,000000,7.56485,7.634,7.4888,7.6083,701198.38752438,0
+RLI.US,D,20100914,000000,7.5841,7.6368,7.54485,7.5827,404790.11715902,0
+RLI.US,D,20100915,000000,7.56955,7.71105,7.56485,7.67925,475124.86406702,0
+RLI.US,D,20100916,000000,7.6466,7.6569,7.55135,7.6382,510712.19762564,0
+RLI.US,D,20100917,000000,7.696,7.72275,7.59615,7.66675,742793.72176325,0
+RLI.US,D,20100920,000000,7.6979,7.8085,7.6433,7.7815,787564.46862984,0
+RLI.US,D,20100921,000000,7.78475,7.8496,7.7465,7.75765,879803.56323911,0
+RLI.US,D,20100922,000000,7.7357,7.80385,7.71105,7.7343,548658.5927923,0
+RLI.US,D,20100923,000000,7.6658,7.74225,7.6083,7.6125,669272.84895954,0
+RLI.US,D,20100924,000000,7.70075,7.7539,7.68295,7.7539,500339.61157247,0
+RLI.US,D,20100927,000000,7.7451,7.77585,7.6863,7.7465,456895.16728115,0
+RLI.US,D,20100928,000000,7.7324,7.7605,7.61905,7.7451,711243.14757753,0
+RLI.US,D,20100929,000000,7.7096,7.83095,7.696,7.79735,522141.11190114,0
+RLI.US,D,20100930,000000,7.8389,7.86825,7.7343,7.7885,670314.1786067,0
+RLI.US,D,20101001,000000,7.86505,7.86505,7.712,7.76985,401835.39785157,0
+RLI.US,D,20101004,000000,7.76705,7.8193,7.7138,7.74925,652883.69161173,0
+RLI.US,D,20101005,000000,7.82345,7.9238,7.74225,7.89955,857509.25258359,0
+RLI.US,D,20101006,000000,7.89395,7.94065,7.8557,7.88325,503922.12838322,0
+RLI.US,D,20101007,000000,7.92565,7.94065,7.8389,7.84495,286787.75572402,0
+RLI.US,D,20101008,000000,7.8673,7.94625,7.80055,7.9168,345882.14187291,0
+RLI.US,D,20101011,000000,7.93265,7.9869,7.86505,7.88975,256308.50833579,0
+RLI.US,D,20101012,000000,7.88795,7.9718,7.82345,7.9271,425588.85560525,0
+RLI.US,D,20101013,000000,7.9691,8.0956,7.9336,8.0573,370811.91645021,0
+RLI.US,D,20101014,000000,8.0703,8.12215,8.03725,8.0956,444272.79495326,0
+RLI.US,D,20101015,000000,8.12585,8.1615,8.0526,8.0629,703146.05964221,0
+RLI.US,D,20101018,000000,8.09465,8.2067,8.0279,8.20295,1070634.7203666,0
+RLI.US,D,20101019,000000,8.061,8.21835,7.9019,7.95745,1171502.2810028,0
+RLI.US,D,20101020,000000,7.9929,8.0844,7.9537,8.0213,766405.76437967,0
+RLI.US,D,20101021,000000,8.06245,8.083,7.89585,7.96585,820299.93025359,0
+RLI.US,D,20101022,000000,7.9751,8.019,7.9019,7.97795,429486.34249448,0
+RLI.US,D,20101025,000000,8.019,8.05585,7.9205,7.95035,571679.26301651,0
+RLI.US,D,20101026,000000,7.91215,7.9812,7.87195,7.93835,422831.26042853,0
+RLI.US,D,20101027,000000,7.8809,7.94625,7.8459,7.9336,568088.17559137,0
+RLI.US,D,20101028,000000,7.9751,7.99105,7.8193,7.85245,467779.84754351,0
+RLI.US,D,20101029,000000,7.8333,7.9233,7.7838,7.89955,443587.14580288,0
+RLI.US,D,20101101,000000,7.93835,8.019,7.79405,7.87855,398606.41888396,0
+RLI.US,D,20101102,000000,7.95605,8.0046,7.86365,7.9751,482759.13882585,0
+RLI.US,D,20101103,000000,7.99805,8.01615,7.83095,7.95225,553083.17246589,0
+RLI.US,D,20101104,000000,8.0526,8.1758,8.0097,8.1539,750387.28610378,0
+RLI.US,D,20101105,000000,8.12215,8.2053,8.104,8.1828,426390.20804975,0
+RLI.US,D,20101108,000000,8.1615,8.2053,8.0517,8.18425,470072.4868901,0
+RLI.US,D,20101109,000000,8.2086,8.2411,8.07925,8.1021,686531.92366693,0
+RLI.US,D,20101110,000000,8.09085,8.23975,8.0703,8.22295,848512.25013836,0
+RLI.US,D,20101111,000000,8.1615,8.217,8.1184,8.1629,323017.88536112,0
+RLI.US,D,20101112,000000,8.0937,8.1287,8.03545,8.04145,305675.24716356,0
+RLI.US,D,20101115,000000,8.08675,8.1506,8.04895,8.07925,165886.38397506,0
+RLI.US,D,20101116,000000,8.0213,8.04895,7.8823,7.93265,401441.14959009,0
+RLI.US,D,20101117,000000,7.93075,7.93835,7.8538,7.9168,226611.3295097,0
+RLI.US,D,20101118,000000,7.99805,8.0858,7.95605,8.0083,346332.09912783,0
+RLI.US,D,20101119,000000,7.98595,8.01805,7.9546,7.9869,218644.94344366,0
+RLI.US,D,20101122,000000,7.94905,7.97985,7.8809,7.95225,295242.66680971,0
+RLI.US,D,20101123,000000,7.87525,7.96305,7.86365,7.9369,348281.91389926,0
+RLI.US,D,20101124,000000,8.0232,8.0526,7.96305,8.0475,526576.40484271,0
+RLI.US,D,20101126,000000,7.9869,8.0503,7.94395,7.9831,256674.90210051,0
+RLI.US,D,20101129,000000,7.9271,8.0251,7.87525,7.99945,551403.33204745,0
+RLI.US,D,20101130,000000,7.91215,7.9901,7.844,7.97795,895708.48087446,0
+RLI.US,D,20101201,000000,8.29015,8.52775,8.2561,8.2743,3617015.6762982,0
+RLI.US,D,20101202,000000,8.4437,8.4437,8.1087,8.1539,3580543.4268049,0
+RLI.US,D,20101203,000000,8.1539,8.1791,7.89395,7.96725,3884166.0118245,0
+RLI.US,D,20101206,000000,8.01805,8.24675,7.98595,8.0213,3142381.4799045,0
+RLI.US,D,20101207,000000,8.14415,8.2482,7.91215,8.01155,9964764.0811842,0
+RLI.US,D,20101208,000000,8.0508,8.15205,8.04565,8.0975,1644083.8152526,0
+RLI.US,D,20101209,000000,8.1629,8.2067,8.1184,8.18615,1476429.7420617,0
+RLI.US,D,20101210,000000,8.2561,8.3858,8.2444,8.3812,1762711.8315373,0
+RLI.US,D,20101213,000000,8.43345,8.4672,8.3956,8.405,2538840.9579307,0
+RLI.US,D,20101214,000000,7.43655,7.4403,7.2377,7.2579,2310091.2601334,0
+RLI.US,D,20101215,000000,7.2695,7.3273,7.1849,7.20795,1950716.8285731,0
+RLI.US,D,20101216,000000,7.22095,7.25035,7.2046,7.2359,988560.37441184,0
+RLI.US,D,20101217,000000,7.214,7.214,7.0431,7.10855,1714290.0029449,0
+RLI.US,D,20101220,000000,7.11175,7.15565,7.10155,7.12435,1202116.5155675,0
+RLI.US,D,20101221,000000,7.15095,7.15425,7.10995,7.1126,744790.67491375,0
+RLI.US,D,20101222,000000,7.12855,7.14065,7.10245,7.1253,1268843.0338216,0
+RLI.US,D,20101223,000000,7.18215,7.2359,7.1613,7.17245,1020948.7261532,0
+RLI.US,D,20101227,000000,7.16405,7.18125,7.12435,7.16405,471831.60549158,0
+RLI.US,D,20101228,000000,7.15945,7.18585,7.1304,7.1738,426199.51187981,0
+RLI.US,D,20101229,000000,7.21545,7.3409,7.20555,7.3223,1804444.2956062,0
+RLI.US,D,20101230,000000,7.34785,7.35165,7.2527,7.25695,1174615.5566762,0
+RLI.US,D,20101231,000000,7.2574,7.28535,7.2289,7.23265,1146876.7632359,0
+RLI.US,D,20110103,000000,7.29095,7.3171,7.25885,7.2989,677712.76147007,0
+RLI.US,D,20110104,000000,7.31615,7.31615,7.18215,7.2145,871211.52232333,0
+RLI.US,D,20110105,000000,7.191,7.27695,7.17105,7.21125,753986.94414329,0
+RLI.US,D,20110106,000000,7.20185,7.27095,7.18215,7.24845,1077864.033596,0
+RLI.US,D,20110107,000000,7.2546,7.2546,7.14065,7.1873,768994.08992238,0
+RLI.US,D,20110110,000000,7.15565,7.2247,7.14765,7.22375,701581.92251788,0
+RLI.US,D,20110111,000000,7.24375,7.29095,7.21905,7.2219,560117.50421813,0
+RLI.US,D,20110112,000000,7.25365,7.2598,7.17105,7.1952,499947.50596459,0
+RLI.US,D,20110113,000000,7.22095,7.22095,7.1364,7.16405,457981.4926538,0
+RLI.US,D,20110114,000000,7.15425,7.19005,7.12855,7.17805,465476.49492894,0
+RLI.US,D,20110118,000000,7.15425,7.1849,7.1216,7.18125,516827.33098565,0
+RLI.US,D,20110119,000000,7.1659,7.191,7.11685,7.14765,883381.79474268,0
+RLI.US,D,20110120,000000,7.11405,7.14765,7.10245,7.10385,732639.68637677,0
+RLI.US,D,20110121,000000,7.11875,7.11875,6.99595,7.0123,981022.51906479,0
+RLI.US,D,20110124,000000,7.0081,7.07395,6.99785,7.0123,889244.09497849,0
+RLI.US,D,20110125,000000,7.33295,7.3414,7.18215,7.29655,2183034.0446062,0
+RLI.US,D,20110126,000000,7.31615,7.4749,7.28955,7.46925,1508063.8797376,0
+RLI.US,D,20110127,000000,7.49765,7.4991,7.4459,7.48045,1067015.7784447,0
+RLI.US,D,20110128,000000,7.4786,7.48325,7.30825,7.3442,1743254.3942415,0
+RLI.US,D,20110131,000000,7.3759,7.49675,7.3759,7.41235,1359226.5904176,0
+RLI.US,D,20110201,000000,7.4786,7.6326,7.46925,7.6056,1327403.8992253,0
+RLI.US,D,20110202,000000,7.648,7.655,7.60045,7.61765,617326.35520344,0
+RLI.US,D,20110203,000000,7.62235,7.62605,7.522,7.62605,621339.54538679,0
+RLI.US,D,20110204,000000,7.6083,7.6541,7.58825,7.61765,614155.2278829,0
+RLI.US,D,20110207,000000,7.6125,7.70075,7.60695,7.6695,500133.91682734,0
+RLI.US,D,20110208,000000,7.69275,7.6979,7.6274,7.6979,344472.27580742,0
+RLI.US,D,20110209,000000,7.67545,7.75485,7.64235,7.70075,572234.2102976,0
+RLI.US,D,20110210,000000,7.6863,7.70075,7.6326,7.67365,448911.63998634,0
+RLI.US,D,20110211,000000,7.6569,7.726,7.63535,7.726,310412.65426198,0
+RLI.US,D,20110214,000000,7.7465,7.7605,7.6979,7.72275,505340.56506308,0
+RLI.US,D,20110215,000000,7.7077,7.7768,7.7045,7.7171,570655.07459812,0
+RLI.US,D,20110216,000000,7.7301,7.77585,7.72135,7.7689,293196.43262653,0
+RLI.US,D,20110218,000000,7.93505,8.11705,7.92895,8.104,939065.07636837,0
+RLI.US,D,20110222,000000,8.0345,8.13385,8.01615,8.0213,1027269.5542583,0
+RLI.US,D,20110223,000000,8.0279,8.03725,7.86685,7.86825,848480.11033444,0
+RLI.US,D,20110224,000000,7.86505,7.8907,7.8085,7.8459,701485.5031061,0
+RLI.US,D,20110225,000000,7.86085,7.9369,7.83095,7.93265,674747.32889467,0
+RLI.US,D,20110228,000000,7.94625,7.9864,7.89205,7.9393,377254.87581023,0
+RLI.US,D,20110301,000000,7.9602,7.9616,7.78665,7.8216,396369.48853084,0
+RLI.US,D,20110302,000000,7.81465,7.8277,7.76475,7.79405,344887.95060483,0
+RLI.US,D,20110303,000000,7.86085,7.9551,7.85895,7.92235,292095.10867872,0
+RLI.US,D,20110304,000000,7.91775,7.91775,7.7927,7.8967,348943.99386008,0
+RLI.US,D,20110307,000000,7.8673,7.9038,7.7343,7.79735,370509.80229332,0
+RLI.US,D,20110308,000000,7.82435,8.0046,7.79735,7.9336,323566.40468145,0
+RLI.US,D,20110309,000000,7.9336,7.99105,7.88885,7.9238,316632.77764817,0
+RLI.US,D,20110310,000000,7.83095,7.8538,7.7357,7.7432,763761.72984348,0
+RLI.US,D,20110311,000000,7.7096,7.7138,7.5681,7.6713,639777.07957139,0
+RLI.US,D,20110314,000000,7.58685,7.72735,7.58685,7.655,386984.66578493,0
+RLI.US,D,20110315,000000,7.4888,7.634,7.40955,7.5622,956647.69176859,0
+RLI.US,D,20110316,000000,7.5594,7.56955,7.45615,7.5108,529961.79752272,0
+RLI.US,D,20110317,000000,7.58085,7.5957,7.5201,7.56535,820066.38101173,0
+RLI.US,D,20110318,000000,7.6023,7.7147,7.56355,7.61395,1322334.3808196,0
+RLI.US,D,20110321,000000,7.66675,7.7465,7.63535,7.7451,562810.81978699,0
+RLI.US,D,20110322,000000,7.7451,7.80385,7.7246,7.7432,318477.60239343,0
+RLI.US,D,20110323,000000,7.72135,7.7656,7.6611,7.7324,410928.81970856,0
+RLI.US,D,20110324,000000,7.75485,7.78335,7.6881,7.76475,439081.14529268,0
+RLI.US,D,20110325,000000,7.7782,7.87195,7.6937,7.79735,287893.36497901,0
+RLI.US,D,20110328,000000,7.79735,7.86685,7.78335,7.81465,304571.78056215,0
+RLI.US,D,20110329,000000,7.7815,7.8967,7.781,7.86685,340816.90877442,0
+RLI.US,D,20110330,000000,7.86685,7.9546,7.86685,7.94905,274990.30503018,0
+RLI.US,D,20110331,000000,7.91775,7.98355,7.8967,7.9723,395623.84507979,0
+RLI.US,D,20110401,000000,7.95605,8.01805,7.95605,8.0027,392182.7434063,0
+RLI.US,D,20110404,000000,8.01615,8.03305,7.98595,8.03305,295981.88229999,0
+RLI.US,D,20110405,000000,8.0046,8.0503,7.93265,8.01805,347251.29752007,0
+RLI.US,D,20110406,000000,8.02935,8.08675,8.02365,8.083,268564.48689891,0
+RLI.US,D,20110407,000000,8.0886,8.0956,8.04,8.06245,351819.43498452,0
+RLI.US,D,20110408,000000,8.09885,8.09885,8.0083,8.0307,411305.92674128,0
+RLI.US,D,20110411,000000,8.02365,8.0657,8.02035,8.0475,352974.32527221,0
+RLI.US,D,20110412,000000,8.019,8.08765,8.00595,8.055,768959.80746487,0
+RLI.US,D,20110413,000000,8.0891,8.0891,8.01435,8.0387,490727.66754549,0
+RLI.US,D,20110414,000000,8.07455,8.12165,8.02035,8.11285,516448.08129933,0
+RLI.US,D,20110415,000000,8.11285,8.12775,8.04565,8.12165,966139.64719424,0
+RLI.US,D,20110418,000000,8.02695,8.104,7.9966,8.07925,569161.64504243,0
+RLI.US,D,20110419,000000,8.1464,8.2086,8.03545,8.0717,607069.47244439,0
+RLI.US,D,20110420,000000,8.17155,8.17245,8.0685,8.0937,752868.47896672,0
+RLI.US,D,20110421,000000,8.12395,8.12395,8.061,8.0886,850882.0250144,0
+RLI.US,D,20110425,000000,8.07265,8.0998,8.04895,8.07595,390650.74608591,0
+RLI.US,D,20110426,000000,8.0844,8.13245,8.05585,8.1068,584023.09037704,0
+RLI.US,D,20110427,000000,8.0956,8.1591,8.0956,8.1506,483997.59260373,0
+RLI.US,D,20110428,000000,8.1287,8.19635,8.1287,8.18005,614714.46047119,0
+RLI.US,D,20110429,000000,8.17485,8.22345,8.1525,8.1916,1087619.5354139,0
+RLI.US,D,20110502,000000,8.18005,8.21465,8.0998,8.12165,883373.22412829,0
+RLI.US,D,20110503,000000,8.11705,8.1661,8.0568,8.1563,881168.43357909,0
+RLI.US,D,20110504,000000,8.1828,8.23645,8.12215,8.1828,984622.17710432,0
+RLI.US,D,20110505,000000,8.18755,8.23645,8.10355,8.1212,564801.3449767,0
+RLI.US,D,20110506,000000,8.2053,8.2304,8.13665,8.17155,603746.21671862,0
+RLI.US,D,20110509,000000,8.1615,8.23645,8.1287,8.23645,331924.89635537,0
+RLI.US,D,20110510,000000,8.22295,8.2943,8.21135,8.2929,435327.21619431,0
+RLI.US,D,20110511,000000,8.26555,8.2943,8.1828,8.2277,428736.41373622,0
+RLI.US,D,20110512,000000,8.19445,8.3527,8.19445,8.34805,376129.98267289,0
+RLI.US,D,20110513,000000,8.36115,8.37655,8.2388,8.24675,309176.3431377,0
+RLI.US,D,20110516,000000,8.23175,8.29385,8.2053,8.22295,577995.80581443,0
+RLI.US,D,20110517,000000,8.19725,8.27115,8.19585,8.25235,549901.33187739,0
+RLI.US,D,20110518,000000,8.25055,8.30795,8.2211,8.30325,427950.05986688,0
+RLI.US,D,20110519,000000,8.3004,8.3574,8.2482,8.33445,452871.26382981,0
+RLI.US,D,20110520,000000,8.32005,8.40175,8.31815,8.36585,527799.86004542,0
+RLI.US,D,20110523,000000,8.2841,8.3593,8.27755,8.2832,418670.22714713,0
+RLI.US,D,20110524,000000,8.2841,8.29155,8.18375,8.1894,493427.41107513,0
+RLI.US,D,20110525,000000,8.1674,8.21465,8.1273,8.21135,603360.53907151,0
+RLI.US,D,20110526,000000,8.20245,8.2832,8.15535,8.27755,344243.01187276,0
+RLI.US,D,20110527,000000,8.2948,8.3359,8.2789,8.30985,213695.41363929,0
+RLI.US,D,20110531,000000,8.3593,8.40785,8.31265,8.37465,1162381.004649,0
+RLI.US,D,20110601,000000,8.36585,8.3798,8.18145,8.1824,702606.11093627,0
+RLI.US,D,20110602,000000,8.1935,8.2193,8.1661,8.21,231233.033314,0
+RLI.US,D,20110603,000000,8.1334,8.17245,8.10165,8.14035,506889.70361223,0
+RLI.US,D,20110606,000000,8.11975,8.18145,8.0517,8.1539,563468.61444064,0
+RLI.US,D,20110607,000000,8.17245,8.27115,8.1661,8.2411,650993.87114097,0
+RLI.US,D,20110608,000000,8.2193,8.27115,8.19075,8.243,693776.23547146,0
+RLI.US,D,20110609,000000,8.25055,8.2789,8.23365,8.2789,397207.26608647,0
+RLI.US,D,20110610,000000,8.25235,8.2725,8.1506,8.2086,757010.22836579,0
+RLI.US,D,20110613,000000,8.21465,8.26875,8.18145,8.2053,681029.58923506,0
+RLI.US,D,20110614,000000,8.24535,8.2808,8.20105,8.26555,441416.63771119,0
+RLI.US,D,20110615,000000,8.21465,8.2832,8.20105,8.2211,504054.9729061,0
+RLI.US,D,20110616,000000,8.2355,8.35185,8.1833,8.29995,588051.27913558,0
+RLI.US,D,20110617,000000,8.35365,8.36115,8.2985,8.30325,1137749.0589214,0
+RLI.US,D,20110620,000000,8.29665,8.38075,8.2841,8.36115,580824.10855978,0
+RLI.US,D,20110621,000000,8.39325,8.41165,8.35505,8.3839,582107.55806315,0
+RLI.US,D,20110622,000000,8.3593,8.40975,8.3321,8.34335,296926.79253535,0
+RLI.US,D,20110623,000000,8.28975,8.38815,8.23645,8.33865,390374.34377215,0
+RLI.US,D,20110624,000000,8.349,8.3896,8.2841,8.3705,943506.79727073,0
+RLI.US,D,20110627,000000,8.3574,8.5235,8.3574,8.48155,440883.11696602,0
+RLI.US,D,20110628,000000,8.48435,8.5124,8.4653,8.48905,430816.93037695,0
+RLI.US,D,20110629,000000,8.4964,8.5478,8.4653,8.5301,369815.58252856,0
+RLI.US,D,20110630,000000,8.53665,8.64255,8.5101,8.6057,711965.22183903,0
+RLI.US,D,20110701,000000,8.62005,8.68975,8.61035,8.6761,713087.97232279,0
+RLI.US,D,20110705,000000,8.66955,8.7453,8.63375,8.7373,537521.07940573,0
+RLI.US,D,20110706,000000,8.67425,8.85115,8.67425,8.8143,589294.01822064,0
+RLI.US,D,20110707,000000,8.8675,8.97715,8.81755,8.92585,1035167.3754093,0
+RLI.US,D,20110708,000000,8.82405,8.8773,8.77785,8.82405,838664.61421597,0
+RLI.US,D,20110711,000000,8.7481,8.80125,8.73875,8.76015,563224.35193082,0
+RLI.US,D,20110712,000000,8.7298,8.8236,8.6977,8.7453,340036.98286587,0
+RLI.US,D,20110713,000000,8.7732,8.8498,8.7359,8.7746,522779.62267242,0
+RLI.US,D,20110714,000000,8.7864,8.79425,8.6714,8.70375,561829.48444051,0
+RLI.US,D,20110715,000000,8.7023,8.7317,8.67845,8.70515,643428.16129719,0
+RLI.US,D,20110718,000000,8.67845,8.6841,8.5758,8.62005,729025.02976208,0
+RLI.US,D,20110719,000000,8.6799,8.6799,8.57485,8.6356,594421.38827336,0
+RLI.US,D,20110720,000000,8.6482,8.6482,8.52775,8.6118,436970.63150165,0
+RLI.US,D,20110721,000000,8.79145,9.16995,8.70375,9.1022,1736586.456254,0
+RLI.US,D,20110722,000000,9.114,9.24695,9.0902,9.2115,818324.40363905,0
+RLI.US,D,20110725,000000,9.16525,9.21665,9.11725,9.12415,800938.91236957,0
+RLI.US,D,20110726,000000,9.1419,9.18345,9.09525,9.12885,412364.39761717,0
+RLI.US,D,20110727,000000,9.11725,9.11725,8.9375,8.94725,557394.19149892,0
+RLI.US,D,20110728,000000,8.96415,9.04195,8.9039,8.9132,396408.05629554,0
+RLI.US,D,20110729,000000,8.8623,8.86655,8.7312,8.77785,948494.89483977,0
+RLI.US,D,20110801,000000,8.83765,8.8661,8.6257,8.70375,903505.59730651,0
+RLI.US,D,20110802,000000,8.68645,8.7751,8.56785,8.5819,563147.21640141,0
+RLI.US,D,20110803,000000,8.57715,8.6033,8.4232,8.5866,569523.75349998,0
+RLI.US,D,20110804,000000,8.5082,8.5819,8.31815,8.3196,1014387.9208454,0
+RLI.US,D,20110805,000000,8.3839,8.40175,8.14785,8.3173,1243793.270643,0
+RLI.US,D,20110808,000000,8.1577,8.413,7.8533,7.8533,1730353.4769463,0
+RLI.US,D,20110809,000000,7.985,8.3839,7.7894,8.36255,2010948.9637809,0
+RLI.US,D,20110810,000000,8.17765,8.40645,8.0736,8.08675,1230881.6400798,0
+RLI.US,D,20110811,000000,8.11705,8.72185,8.0615,8.64255,1227185.5626284,0
+RLI.US,D,20110812,000000,8.7378,8.75735,8.42595,8.4648,613842.40045804,0
+RLI.US,D,20110815,000000,8.49265,8.6118,8.43765,8.61035,539751.58179807,0
+RLI.US,D,20110816,000000,8.5417,8.57485,8.41995,8.5147,498683.34034356,0
+RLI.US,D,20110817,000000,8.5268,8.60105,8.4806,8.53855,225876.39932662,0
+RLI.US,D,20110818,000000,8.37465,8.4964,8.1674,8.2411,1015332.8310808,0
+RLI.US,D,20110819,000000,8.097,8.3471,8.097,8.1688,678771.23234599,0
+RLI.US,D,20110822,000000,8.30465,8.31265,8.0891,8.14455,628566.71596259,0
+RLI.US,D,20110823,000000,8.1648,8.37465,8.10165,8.37465,688406.7455625,0
+RLI.US,D,20110824,000000,8.35505,8.56785,8.35505,8.5174,907008.83593424,0
+RLI.US,D,20110825,000000,8.5609,8.5927,8.2985,8.38625,1195249.3107957,0
+RLI.US,D,20110826,000000,8.35045,8.39325,8.2001,8.36115,537668.92250379,0
+RLI.US,D,20110829,000000,8.49085,8.7845,8.4853,8.7527,553524.55910645,0
+RLI.US,D,20110830,000000,8.67845,8.8129,8.5913,8.7527,592210.16976338,0
+RLI.US,D,20110831,000000,8.7933,8.89925,8.7732,8.8288,1053277.0835939,0
+RLI.US,D,20110901,000000,8.82405,8.9282,8.7606,8.7681,937738.7737931,0
+RLI.US,D,20110902,000000,8.5692,8.72045,8.454,8.4639,537493.22490899,0
+RLI.US,D,20110906,000000,8.3419,8.56645,8.2599,8.4839,791348.39487856,0
+RLI.US,D,20110907,000000,8.63375,8.9244,8.56645,8.9165,1325651.2085846,0
+RLI.US,D,20110908,000000,8.88805,8.96645,8.78775,8.8316,674678.76397961,0
+RLI.US,D,20110909,000000,8.6714,8.7541,8.52965,8.56785,698481.50276599,0
+RLI.US,D,20110912,000000,8.5082,8.62145,8.4353,8.58565,477786.03983195,0
+RLI.US,D,20110913,000000,8.6257,8.8418,8.594,8.77975,801935.24629122,0
+RLI.US,D,20110914,000000,8.8264,8.973,8.7499,8.889,990276.6399414,0
+RLI.US,D,20110915,000000,8.95665,8.95665,8.8203,8.9375,368557.84486831,0
+RLI.US,D,20110916,000000,8.99255,9.0075,8.889,8.92205,696285.28283114,0
+RLI.US,D,20110919,000000,8.79605,8.84795,8.7,8.73635,500761.71433066,0
+RLI.US,D,20110920,000000,8.7713,8.98695,8.7392,8.8521,1036035.1501153,0
+RLI.US,D,20110921,000000,8.84655,8.98375,8.6154,8.62285,829605.47481647,0
+RLI.US,D,20110922,000000,8.39985,8.60425,8.38205,8.4839,960744.44544214,0
+RLI.US,D,20110923,000000,8.45825,8.5412,8.42785,8.51195,438260.50896581,0
+RLI.US,D,20110926,000000,8.55905,8.63935,8.41995,8.6187,403219.5520739,0
+RLI.US,D,20110927,000000,8.7695,8.86135,8.68835,8.7472,595730.54961987,0
+RLI.US,D,20110928,000000,8.7625,8.78305,8.51335,8.51375,456605.90904581,0
+RLI.US,D,20110929,000000,8.65795,8.79235,8.54595,8.78965,562204.44881961,0
+RLI.US,D,20110930,000000,8.65435,9.0234,8.65435,8.88195,1027269.5542583,0
+RLI.US,D,20111003,000000,8.87545,9.0276,8.58945,8.5913,901330.80390761,0
+RLI.US,D,20111004,000000,8.5216,9.12415,8.5216,9.0976,1147121.0257458,0
+RLI.US,D,20111005,000000,9.0874,9.3081,8.97675,9.28845,1126566.5498094,0
+RLI.US,D,20111006,000000,9.25025,9.457,9.25025,9.4476,1342721.7297757,0
+RLI.US,D,20111007,000000,9.4845,9.53635,9.29175,9.32815,1297066.0669743,0
+RLI.US,D,20111010,000000,9.44525,9.5083,9.3268,9.4821,1086618.916185,0
+RLI.US,D,20111011,000000,9.3968,9.5326,9.3912,9.4429,688333.89534027,0
+RLI.US,D,20111012,000000,9.5097,9.67675,9.4224,9.58625,739988.98820747,0
+RLI.US,D,20111013,000000,9.5307,9.63385,9.47335,9.56625,400384.82136779,0
+RLI.US,D,20111014,000000,9.6833,9.738,9.56575,9.7248,853751.03817804,0
+RLI.US,D,20111017,000000,9.63435,9.70755,9.44105,9.4673,773210.83219725,0
+RLI.US,D,20111018,000000,9.5451,9.87935,9.5219,9.801,770701.78483756,0
+RLI.US,D,20111019,000000,9.9536,9.9536,9.60295,9.6553,1611929.0127531,0
+RLI.US,D,20111020,000000,9.65155,9.7477,9.56895,9.74445,800450.38734991,0
+RLI.US,D,20111021,000000,9.8723,9.91755,9.7248,9.821,1437604.8589211,0
+RLI.US,D,20111024,000000,9.821,9.8709,9.7888,9.86115,1165361.4357996,0
+RLI.US,D,20111025,000000,9.80835,9.80835,9.59325,9.611,688985.26203314,0
+RLI.US,D,20111026,000000,9.772,9.78975,9.61985,9.6791,946635.07151938,0
+RLI.US,D,20111027,000000,9.9559,10.038,9.77525,9.9755,1569367.3417429,0
+RLI.US,D,20111028,000000,9.91705,9.9825,9.8621,9.91515,720458.70068944,0
+RLI.US,D,20111031,000000,9.79115,9.96525,9.72525,9.8266,554090.21965552,0
+RLI.US,D,20111101,000000,9.56195,9.73375,9.4164,9.4406,857858.50511955,0
+RLI.US,D,20111102,000000,9.55495,9.78595,9.55495,9.72205,836727.6553661,0
+RLI.US,D,20111103,000000,9.7972,10.0096,9.6923,9.96245,640621.28508779,0
+RLI.US,D,20111104,000000,9.88875,9.9396,9.8037,9.87885,334491.7953621,0
+RLI.US,D,20111107,000000,9.84215,9.9396,9.7179,9.9264,294059.9220253,0
+RLI.US,D,20111108,000000,9.97685,10.0264,9.92505,10.0016,584893.00773661,0
+RLI.US,D,20111109,000000,9.82565,9.975,9.75005,9.75005,741505.9869527,0
+RLI.US,D,20111110,000000,9.84895,9.87,9.70105,9.7809,334328.9536889,0
+RLI.US,D,20111111,000000,9.87,9.996,9.86385,9.9615,443814.26708393,0
+RLI.US,D,20111114,000000,9.9283,10.0463,9.87745,9.9396,511492.12353419,0
+RLI.US,D,20111115,000000,9.9008,10.1103,9.8737,10.0524,451146.42768587,0
+RLI.US,D,20111116,000000,9.99,10.0904,9.86115,9.9377,693984.07287018,0
+RLI.US,D,20111117,000000,9.9297,9.9862,9.8102,9.85925,497699.86234349,0
+RLI.US,D,20111118,000000,10.0418,10.1272,9.9895,10.0468,1635251.7971342,0
+RLI.US,D,20111121,000000,9.93255,10.0241,9.80645,9.81065,935555.40977984,0
+RLI.US,D,20111122,000000,9.80555,10.0656,9.80555,10.0226,1226881.305818,0
+RLI.US,D,20111123,000000,9.96795,10.0796,9.9559,10.0292,1822798.2663006,0
+RLI.US,D,20111125,000000,10.0538,10.1901,10.0538,10.0922,491276.18686581,0
+RLI.US,D,20111128,000000,10.3306,10.4016,10.1388,10.2299,907550.92729376,0
+RLI.US,D,20111129,000000,10.255,10.3297,10.1509,10.2714,520345.56818856,0
+RLI.US,D,20111130,000000,10.6186,10.6942,10.4688,10.6826,1365995.2331241,0
+RLI.US,D,20111201,000000,10.6382,10.6494,10.2849,10.2928,842139.99834698,0
+RLI.US,D,20111202,000000,10.394,10.4706,10.3129,10.3344,624202.13058966,0
+RLI.US,D,20111205,000000,10.452,10.4912,10.3238,10.369,632830.59661654,0
+RLI.US,D,20111206,000000,10.3741,10.535,10.3657,10.4818,497305.61408201,0
+RLI.US,D,20111207,000000,10.3577,10.5132,10.3096,10.4692,708776.95328974,0
+RLI.US,D,20111208,000000,10.4189,10.5748,10.4146,10.4459,703739.57468802,0
+RLI.US,D,20111209,000000,10.4795,10.6596,10.4189,10.6228,647248.51265699,0
+RLI.US,D,20111212,000000,10.5182,10.7376,10.4753,10.7213,1013087.3301133,0
+RLI.US,D,20111213,000000,10.7982,10.8739,10.661,10.7069,988933.19613737,0
+RLI.US,D,20111214,000000,10.6494,10.8034,10.5855,10.6909,804791.40353331,0
+RLI.US,D,20111215,000000,10.8184,10.9281,10.7404,10.8995,699799.23472689,0
+RLI.US,D,20111216,000000,10.9426,10.9816,10.6372,10.6596,2569515.1867962,0
+RLI.US,D,20111219,000000,10.6892,10.795,10.549,10.55,833820.07443776,0
+RLI.US,D,20111220,000000,10.754,11.1087,10.7096,11.0839,1523527.4107324,0
+RLI.US,D,20111221,000000,11.0788,11.1338,11.0041,11.0904,1232765.0325897,0
+RLI.US,D,20111222,000000,11.0904,11.2212,11.0895,11.1006,587633.46168455,0
+RLI.US,D,20111223,000000,11.1432,11.1651,11.082,11.1035,318484.0303542,0
+RLI.US,D,20111227,000000,11.061,11.2226,11.061,11.1786,504517.78608262,0
+RLI.US,D,20111228,000000,11.1847,11.1917,11.0288,11.0503,476551.87136127,0
+RLI.US,D,20111229,000000,11.0852,11.16,11.0852,11.132,320744.52989687,0
+RLI.US,D,20111230,000000,11.126,11.1553,10.983,10.983,445614.09610369,0
+RLI.US,D,20120103,000000,11.2099,11.224,11.012,11.0522,896490.54943661,0
+RLI.US,D,20120104,000000,11.0363,11.0653,10.825,10.9056,1101122.5383693,0
+RLI.US,D,20120105,000000,10.8683,11.1115,10.7684,11.0904,716974.74594406,0
+RLI.US,D,20120106,000000,11.1217,11.1917,11.0224,11.1006,599735.16918886,0
+RLI.US,D,20120109,000000,11.1572,11.2264,11.0714,11.1917,845109.71622958,0
+RLI.US,D,20120110,000000,11.3103,11.3103,11.1297,11.1488,653119.38350717,0
+RLI.US,D,20120111,000000,11.1488,11.1917,11.1044,11.1473,485861.70123133,0
+RLI.US,D,20120112,000000,11.2062,11.2062,11.1044,11.1558,368000.75493363,0
+RLI.US,D,20120113,000000,11.0494,11.1278,11.0098,11.1006,377668.40795406,0
+RLI.US,D,20120117,000000,11.2015,11.2136,11.0936,11.1544,1013985.1019696,0
+RLI.US,D,20120118,000000,11.1006,11.1101,10.9281,10.9896,690757.23655617,0
+RLI.US,D,20120119,000000,11.0582,11.0582,10.9281,11.0448,1495098.6828345,0
+RLI.US,D,20120120,000000,11.04,11.2328,11.0233,11.2212,392688.4096547,0
+RLI.US,D,20120123,000000,11.2365,11.2412,11.096,11.1591,364026.13251497,0
+RLI.US,D,20120124,000000,11.132,11.1964,11.0224,11.1488,537458.94245148,0
+RLI.US,D,20120125,000000,11.1722,11.2398,11.0475,11.1204,656836.88749443,0
+RLI.US,D,20120126,000000,11.2412,11.2412,10.8613,10.8926,939836.43166257,0
+RLI.US,D,20120127,000000,10.8935,10.9149,10.6326,10.7026,1048168.9974235,0
+RLI.US,D,20120130,000000,10.6462,10.8669,10.6462,10.8282,700105.63419096,0
+RLI.US,D,20120131,000000,10.8824,10.8968,10.7279,10.7498,850421.35449147,0
+RLI.US,D,20120201,000000,10.7558,10.9664,10.7526,10.9458,997634.5123865,0
+RLI.US,D,20120202,000000,10.9761,10.9883,10.9075,10.9392,485347.46436854,0
+RLI.US,D,20120203,000000,11.0032,11.047,10.964,10.9859,1064511.0163922,0
+RLI.US,D,20120206,000000,10.9808,11.0382,10.9145,10.9522,357203.92346863,0
+RLI.US,D,20120207,000000,10.9486,11.0428,10.9046,10.9892,415717.65049329,0
+RLI.US,D,20120208,000000,11.0303,11.0354,10.8674,10.8884,436848.50024675,0
+RLI.US,D,20120209,000000,10.9354,10.985,10.8552,10.9426,361964.89975663,0
+RLI.US,D,20120210,000000,10.8856,10.8902,10.8058,10.8282,231982.96207226,0
+RLI.US,D,20120213,000000,10.9272,10.9509,10.8306,10.9197,322405.08643296,0
+RLI.US,D,20120214,000000,10.9108,10.9108,10.6667,10.7316,423913.300494,0
+RLI.US,D,20120215,000000,10.8006,10.8006,10.5542,10.6444,654719.9457426,0
+RLI.US,D,20120216,000000,10.6686,10.789,10.6401,10.7825,485814.56285227,0
+RLI.US,D,20120217,000000,10.8268,10.9336,10.8067,10.8268,421412.82374867,0
+RLI.US,D,20120221,000000,10.8268,10.8398,10.7184,10.7852,466104.29243226,0
+RLI.US,D,20120222,000000,10.7931,10.8151,10.6606,10.6606,330418.6108781,0
+RLI.US,D,20120223,000000,10.6904,10.725,10.6172,10.7184,711577.40153836,0
+RLI.US,D,20120224,000000,10.7478,10.8044,10.7208,10.7802,494683.00608178,0
+RLI.US,D,20120227,000000,10.7198,10.8268,10.5659,10.7852,442835.07439105,0
+RLI.US,D,20120228,000000,10.787,10.8058,10.6592,10.6681,569960.85483336,0
+RLI.US,D,20120229,000000,10.7069,10.7862,10.606,10.606,663044.15495901,0
+RLI.US,D,20120301,000000,10.6648,10.677,10.5482,10.5509,897564.01888767,0
+RLI.US,D,20120302,000000,10.5645,10.5901,10.416,10.4515,1232027.9597531,0
+RLI.US,D,20120305,000000,10.4581,10.5588,10.4006,10.5435,579776.35095183,0
+RLI.US,D,20120306,000000,10.4866,10.5767,10.4515,10.4515,542399.90164144,0
+RLI.US,D,20120307,000000,10.4814,10.5052,10.4291,10.466,332593.40427697,0
+RLI.US,D,20120308,000000,10.5201,10.5201,10.3894,10.4954,435380.78253419,0
+RLI.US,D,20120309,000000,10.5239,10.8468,10.5052,10.725,890934.64866489,0
+RLI.US,D,20120312,000000,10.7591,10.8282,10.7026,10.8113,746710.49253484,0
+RLI.US,D,20120313,000000,10.8926,10.9,10.8034,10.9,1019189.6075518,0
+RLI.US,D,20120314,000000,10.9094,10.9154,10.7666,10.7736,369882.00479001,0
+RLI.US,D,20120315,000000,10.81,10.81,10.6625,10.7198,461354.02941224,0
+RLI.US,D,20120316,000000,10.7198,10.7198,10.5645,10.5682,945385.9044735,0
+RLI.US,D,20120319,000000,10.5734,10.7521,10.5645,10.7096,325349.09247244,0
+RLI.US,D,20120320,000000,10.6722,10.7521,10.6261,10.6924,306275.19017014,0
+RLI.US,D,20120321,000000,10.7348,10.7605,10.6592,10.6802,396735.88229558,0
+RLI.US,D,20120322,000000,10.6172,10.6494,10.5518,10.6,278375.69771024,0
+RLI.US,D,20120323,000000,10.606,10.726,10.5313,10.7208,272948.35615419,0
+RLI.US,D,20120326,000000,10.8198,10.9532,10.7498,10.9532,455543.15286274,0
+RLI.US,D,20120327,000000,10.9706,10.9706,10.8926,10.9224,389431.57619038,0
+RLI.US,D,20120328,000000,10.895,11.0303,10.8926,11.0008,631401.44666872,0
+RLI.US,D,20120329,000000,10.9472,10.9654,10.8113,10.9426,475454.83272064,0
+RLI.US,D,20120330,000000,11.022,11.022,10.8398,10.8435,407916.24875406,0
+RLI.US,D,20120402,000000,10.8641,10.9584,10.844,10.9518,575831.72568354,0
+RLI.US,D,20120403,000000,10.9462,10.9621,10.8935,10.9444,425385.30351372,0
+RLI.US,D,20120404,000000,10.8599,10.9065,10.789,10.8514,625290.5986159,0
+RLI.US,D,20120405,000000,10.7652,10.8902,10.7652,10.85,353632.11992586,0
+RLI.US,D,20120409,000000,10.7078,10.7325,10.6662,10.6741,420607.18599696,0
+RLI.US,D,20120410,000000,10.6722,10.6722,10.4781,10.5281,893683.67322722,0
+RLI.US,D,20120411,000000,10.5453,10.5887,10.5201,10.5813,680063.25246374,0
+RLI.US,D,20120412,000000,10.6247,10.6984,10.5901,10.6564,1050975.8736329,0
+RLI.US,D,20120413,000000,10.6078,10.6545,10.5294,10.5294,555221.54075366,0
+RLI.US,D,20120416,000000,10.593,10.6662,10.5719,10.6321,853455.35198193,0
+RLI.US,D,20120417,000000,10.6648,10.767,10.6378,10.6648,1022862.1158135,0
+RLI.US,D,20120418,000000,10.5813,10.6289,10.5346,10.5901,1376935.6223799,0
+RLI.US,D,20120419,000000,10.5132,10.5174,10.2122,10.311,1800846.7802203,0
+RLI.US,D,20120420,000000,10.4095,10.4208,10.2532,10.2858,2399304.9278667,0
+RLI.US,D,20120423,000000,10.2196,10.3624,10.1739,10.319,1945175.9263765,0
+RLI.US,D,20120424,000000,10.2947,10.3927,10.2947,10.3488,1001247.0263476,0
+RLI.US,D,20120425,000000,10.4376,10.4795,10.4095,10.4394,719575.92740831,0
+RLI.US,D,20120426,000000,10.4357,10.5052,10.3624,10.4706,577850.10537,0
+RLI.US,D,20120427,000000,10.5201,10.5346,10.3624,10.4795,1173572.0843755,0
+RLI.US,D,20120430,000000,10.4986,10.5085,10.3945,10.4282,495173.67375502,0
+RLI.US,D,20120501,000000,10.4618,10.5132,10.4044,10.4123,670727.71075052,0
+RLI.US,D,20120502,000000,10.3638,10.4534,10.3233,10.4445,509413.74954709,0
+RLI.US,D,20120503,000000,10.4347,10.4748,10.3741,10.4006,493191.7191797,0
+RLI.US,D,20120504,000000,10.3774,10.3908,10.3017,10.3124,437846.97682199,0
+RLI.US,D,20120507,000000,10.283,10.3774,10.2724,10.3684,311310.42611829,0
+RLI.US,D,20120508,000000,10.3344,10.4936,10.3344,10.43,1320256.0068325,0
+RLI.US,D,20120509,000000,10.3437,10.4156,10.2881,10.311,815228.26919433,0
+RLI.US,D,20120510,000000,10.3558,10.5748,10.3558,10.522,677639.91124784,0
+RLI.US,D,20120511,000000,10.3035,10.5556,10.2798,10.5365,587646.31760612,0
+RLI.US,D,20120514,000000,10.4753,10.5258,10.3474,10.361,498916.88958543,0
+RLI.US,D,20120515,000000,10.3404,10.4866,10.3017,10.4376,261875.12237547,0
+RLI.US,D,20120516,000000,10.4832,10.4996,10.3704,10.4006,365399.57346936,0
+RLI.US,D,20120517,000000,10.3927,10.3964,10.2938,10.3059,658591.72078869,0
+RLI.US,D,20120518,000000,10.2938,10.3219,10.1481,10.1724,563284.34623147,0
+RLI.US,D,20120521,000000,10.2253,10.345,10.15,10.215,773984.33014504,0
+RLI.US,D,20120522,000000,10.2042,10.2844,10.191,10.2461,447413.92512348,0
+RLI.US,D,20120523,000000,10.1901,10.3465,10.1901,10.3205,650329.64852655,0
+RLI.US,D,20120524,000000,10.3638,10.3844,10.2484,10.345,286372.0809266,0
+RLI.US,D,20120525,000000,10.3796,10.3796,10.2974,10.3077,287226.999711,0
+RLI.US,D,20120529,000000,10.3881,10.3881,10.2056,10.2414,304151.82045755,0
+RLI.US,D,20120530,000000,10.1961,10.2056,10.1122,10.1122,342760.29558504,0
+RLI.US,D,20120531,000000,10.1216,10.2192,10.0708,10.1346,302990.50220906,0
+RLI.US,D,20120601,000000,9.9895,10.1047,9.93115,9.97915,414050.6659964,0
+RLI.US,D,20120604,000000,10.0404,10.2738,10.0404,10.0926,450874.31067933,0
+RLI.US,D,20120605,000000,9.9662,10.1184,9.9662,10.1112,417688.89180065,0
+RLI.US,D,20120606,000000,10.1112,10.3629,10.1084,10.3558,300363.60890167,0
+RLI.US,D,20120607,000000,10.472,10.4856,10.3465,10.3525,388135.27076542,0
+RLI.US,D,20120608,000000,10.3292,10.4454,10.2401,10.3675,298863.7513852,0
+RLI.US,D,20120611,000000,10.472,10.57,10.3558,10.369,645007.29699666,0
+RLI.US,D,20120612,000000,10.4006,10.4893,10.2644,10.3755,525946.46468576,0
+RLI.US,D,20120613,000000,10.3755,10.4487,10.2122,10.2498,514271.14524687,0
+RLI.US,D,20120614,000000,10.2461,10.3945,10.2299,10.3474,442535.10288776,0
+RLI.US,D,20120615,000000,10.361,10.3954,10.2896,10.3265,689268.09230767,0
+RLI.US,D,20120618,000000,10.278,10.3205,10.2382,10.2757,469725.37700773,0
+RLI.US,D,20120619,000000,10.305,10.4333,10.2168,10.3525,614294.50036659,0
+RLI.US,D,20120620,000000,10.3881,10.3881,10.2446,10.3219,472793.65695572,0
+RLI.US,D,20120621,000000,10.3283,10.3844,10.1655,10.1976,1914868.0912759,0
+RLI.US,D,20120622,000000,10.2206,10.2993,10.15,10.1786,2937185.9730764,0
+RLI.US,D,20120625,000000,10.0722,10.1122,9.95075,10.0072,431020.48246847,0
+RLI.US,D,20120626,000000,10.039,10.1014,9.95775,10.0604,370364.10184887,0
+RLI.US,D,20120627,000000,10.0566,10.1762,10.0566,10.156,265521.91879409,0
+RLI.US,D,20120628,000000,10.1304,10.2484,10.0491,10.2484,406645.65517224,0
+RLI.US,D,20120629,000000,10.3881,10.4245,10.3059,10.3732,527341.33217609,0
+RLI.US,D,20120702,000000,10.4104,10.628,10.3829,10.628,423197.65419327,0
+RLI.US,D,20120703,000000,10.5832,10.6928,10.5603,10.6928,174506.27938756,0
+RLI.US,D,20120705,000000,10.6877,10.7189,10.5327,10.5378,342721.72782035,0
+RLI.US,D,20120706,000000,10.444,10.5616,10.444,10.5504,245620.95220414,0
+RLI.US,D,20120709,000000,10.5169,10.549,10.4809,10.5327,360728.58863234,0
+RLI.US,D,20120710,000000,10.5504,10.614,10.5048,10.57,241879.87902734,0
+RLI.US,D,20120711,000000,10.57,10.5901,10.5085,10.5603,332970.51130969,0
+RLI.US,D,20120712,000000,10.4972,10.5785,10.4604,10.5504,276528.73031137,0
+RLI.US,D,20120713,000000,10.5616,10.6564,10.5085,10.6564,294835.56262666,0
+RLI.US,D,20120716,000000,10.6476,10.6718,10.5636,10.6032,163718.01853696,0
+RLI.US,D,20120717,000000,10.6014,10.6205,10.4604,10.5855,475709.80849844,0
+RLI.US,D,20120718,000000,10.557,10.7442,10.5556,10.7082,471169.52553073,0
+RLI.US,D,20120719,000000,10.6998,10.7964,10.1818,10.191,1607804.4045828,0
+RLI.US,D,20120720,000000,10.1034,10.1034,9.5798,9.58625,1448840.934373,0
+RLI.US,D,20120723,000000,9.4826,9.70335,9.4351,9.65715,1017409.0624143,0
+RLI.US,D,20120724,000000,9.6539,9.73565,9.48965,9.71695,805588.47067061,0
+RLI.US,D,20120725,000000,9.7869,10.002,9.7257,9.7459,1080424.504642,0
+RLI.US,D,20120726,000000,9.84715,9.88265,9.69785,9.7271,316607.06580501,0
+RLI.US,D,20120727,000000,9.7557,9.89335,9.6679,9.8266,382686.50267347,0
+RLI.US,D,20120730,000000,9.8102,9.8102,9.71555,9.7818,304794.61653603,0
+RLI.US,D,20120731,000000,9.772,9.8215,9.772,9.7949,588149.84120093,0
+RLI.US,D,20120801,000000,9.79675,9.81865,9.6119,9.6194,939495.74974095,0
+RLI.US,D,20120802,000000,9.5844,9.67215,9.45795,9.54145,1072800.9431511,0
+RLI.US,D,20120803,000000,9.618,9.74125,9.618,9.7229,893465.12256054,0
+RLI.US,D,20120806,000000,9.7459,9.7869,9.6278,9.6404,696670.96047825,0
+RLI.US,D,20120807,000000,9.6745,9.8116,9.65715,9.76355,561655.9294993,0
+RLI.US,D,20120808,000000,9.7271,9.7762,9.6418,9.68375,422520.57565726,0
+RLI.US,D,20120809,000000,9.6679,9.7589,9.659,9.66555,328760.19699562,0
+RLI.US,D,20120810,000000,9.66555,9.7543,9.653,9.73375,323482.84119123,0
+RLI.US,D,20120813,000000,9.69785,9.7375,9.5909,9.63905,379577.51230717,0
+RLI.US,D,20120814,000000,9.71365,9.7184,9.421,9.4434,1228858.9750861,0
+RLI.US,D,20120815,000000,9.40935,9.6208,9.40935,9.5798,368465.71076374,0
+RLI.US,D,20120816,000000,9.54605,9.6698,9.5083,9.6646,361596.3633383,0
+RLI.US,D,20120817,000000,9.6264,9.81865,9.6264,9.7935,345622.8807879,0
+RLI.US,D,20120820,000000,9.7589,9.78975,9.71175,9.7626,238916.58910553,0
+RLI.US,D,20120821,000000,9.7543,9.87275,9.73045,9.7869,280721.90339671,0
+RLI.US,D,20120822,000000,9.73565,9.79115,9.659,9.6641,179770.77927037,0
+RLI.US,D,20120823,000000,9.6777,9.6777,9.5779,9.6044,207297.45000476,0
+RLI.US,D,20120824,000000,9.57505,9.75095,9.5428,9.7257,465412.21532111,0
+RLI.US,D,20120827,000000,9.74445,9.74445,9.64835,9.67075,239079.43077874,0
+RLI.US,D,20120828,000000,9.681,9.7271,9.6418,9.6777,445429.82789452,0
+RLI.US,D,20120829,000000,9.71415,9.7678,9.63105,9.71555,255226.46827032,0
+RLI.US,D,20120830,000000,9.67955,9.76175,9.6325,9.6745,603664.79588201,0
+RLI.US,D,20120831,000000,9.7328,9.77295,9.60015,9.68375,413992.81434934,0
+RLI.US,D,20120904,000000,9.71415,9.88685,9.6161,9.8426,576645.93404963,0
+RLI.US,D,20120905,000000,9.89155,9.89155,9.81395,9.83505,429092.094233,0
+RLI.US,D,20120906,000000,9.8462,9.93305,9.77525,9.91945,406397.10735523,0
+RLI.US,D,20120907,000000,9.9429,9.96055,9.83785,9.8695,291938.69496631,0
+RLI.US,D,20120910,000000,9.88495,9.9008,9.8177,9.8648,387156.07807254,0
+RLI.US,D,20120911,000000,9.85925,9.9382,9.8177,9.9232,642318.266735,0
+RLI.US,D,20120912,000000,9.9106,9.9825,9.8948,9.9675,142375.04607761,0
+RLI.US,D,20120913,000000,9.99415,10.1682,9.9675,10.1328,383789.96927483,0
+RLI.US,D,20120914,000000,10.1682,10.2428,10.0726,10.2248,395559.56547195,0
+RLI.US,D,20120917,000000,10.165,10.1947,10.0829,10.1281,308779.95222263,0
+RLI.US,D,20120918,000000,10.0904,10.2928,10.0904,10.2812,392885.53378544,0
+RLI.US,D,20120919,000000,10.2686,10.2686,10.099,10.1846,290548.11278316,0
+RLI.US,D,20120920,000000,10.1308,10.305,10.087,10.2947,322036.55001465,0
+RLI.US,D,20120921,000000,10.3964,10.4767,10.3238,10.4128,1035473.7748734,0
+RLI.US,D,20120924,000000,10.3908,10.4767,10.305,10.3297,319593.9249164,0
+RLI.US,D,20120925,000000,10.3423,10.4286,10.1846,10.199,384094.22608533,0
+RLI.US,D,20120926,000000,10.1971,10.2382,10.1308,10.2098,277610.77037682,0
+RLI.US,D,20120927,000000,10.2285,10.2993,10.1337,10.2928,433100.99910915,0
+RLI.US,D,20120928,000000,10.2569,10.2578,10.1532,10.1896,575377.48312141,0
+RLI.US,D,20121001,000000,10.2037,10.2752,10.1622,10.2327,736466.46569735,0
+RLI.US,D,20121002,000000,10.2498,10.3506,10.1868,10.3468,398229.31185126,0
+RLI.US,D,20121003,000000,10.3468,10.5603,10.3468,10.523,602889.15528065,0
+RLI.US,D,20121004,000000,10.5397,10.74,10.5397,10.6798,661638.57420072,0
+RLI.US,D,20121005,000000,10.6933,10.8492,10.5729,10.5883,332679.11042077,0
+RLI.US,D,20121008,000000,10.5477,10.6111,10.4967,10.535,128332.09441627,0
+RLI.US,D,20121009,000000,10.5104,10.5104,10.327,10.3395,417273.21700323,0
+RLI.US,D,20121010,000000,10.3306,10.4786,10.2844,10.3945,354969.1357691,0
+RLI.US,D,20121011,000000,10.4296,10.4324,10.3506,10.3997,280811.89484771,0
+RLI.US,D,20121012,000000,10.369,10.5127,10.3474,10.4039,228693.98880398,0
+RLI.US,D,20121015,000000,10.4016,10.4609,10.3423,10.3978,227609.80608496,0
+RLI.US,D,20121016,000000,10.4048,10.5164,10.3997,10.4562,207031.760959,0
+RLI.US,D,20121017,000000,10.4445,10.6,10.4296,10.5883,505906.22561218,0
+RLI.US,D,20121018,000000,10.6946,10.9911,10.6205,10.8421,725322.52434999,0
+RLI.US,D,20121019,000000,10.7796,10.8777,10.6233,10.7124,578889.29236355,0
+RLI.US,D,20121022,000000,10.663,10.7357,10.6261,10.6988,322621.49444605,0
+RLI.US,D,20121023,000000,10.6457,10.6779,10.5104,10.6144,221983.19774458,0
+RLI.US,D,20121024,000000,10.6708,10.6708,10.5682,10.6354,235117.66428166,0
+RLI.US,D,20121025,000000,10.6882,10.7008,10.6,10.648,307327.23308526,0
+RLI.US,D,20121026,000000,10.6368,10.6368,10.4394,10.5215,244804.60118447,0
+RLI.US,D,20121031,000000,10.494,10.494,10.3238,10.4222,295094.82371167,0
+RLI.US,D,20121101,000000,10.4996,10.4996,10.2327,10.369,381278.77926157,0
+RLI.US,D,20121102,000000,10.3713,10.3713,10.0006,10.2382,648302.69822572,0
+RLI.US,D,20121105,000000,10.2098,10.2724,10.1024,10.2313,428445.01284732,0
+RLI.US,D,20121106,000000,10.2602,10.4908,10.2602,10.4222,366631.59928644,0
+RLI.US,D,20121107,000000,10.3077,10.3077,10.1532,10.2446,436647.09080881,0
+RLI.US,D,20121108,000000,10.2266,10.4394,10.2266,10.2858,429717.74908273,0
+RLI.US,D,20121109,000000,10.2266,10.3115,10.1924,10.2498,177598.12852508,0
+RLI.US,D,20121112,000000,10.2428,10.2812,10.1702,10.2285,163150.2153343,0
+RLI.US,D,20121113,000000,10.1608,10.2904,10.1476,10.2116,344318.0047486,0
+RLI.US,D,20121114,000000,10.1999,10.2517,10.0628,10.0856,348911.85405616,0
+RLI.US,D,20121115,000000,10.1056,10.27,10.0754,10.2396,783060.61077325,0
+RLI.US,D,20121116,000000,10.2163,10.3092,10.107,10.1664,777194.02523026,0
+RLI.US,D,20121119,000000,10.2498,10.2993,10.1476,10.2993,744315.00581566,0
+RLI.US,D,20121120,000000,10.2881,10.409,10.2446,10.409,647499.2031276,0
+RLI.US,D,20121121,000000,10.409,10.5948,10.4048,10.5864,475313.41758337,0
+RLI.US,D,20121123,000000,10.6307,10.7371,10.5342,10.6205,256623.47841424,0
+RLI.US,D,20121126,000000,10.6092,10.8688,10.6078,10.8179,751786.4389013,0
+RLI.US,D,20121127,000000,10.7806,10.8477,10.6975,10.7526,848115.85922329,0
+RLI.US,D,20121128,000000,10.7442,10.8702,10.5864,10.7991,749129.54844356,0
+RLI.US,D,20121129,000000,10.8288,10.9075,10.7493,10.7904,508567.4013771,0
+RLI.US,D,20121130,000000,10.8259,10.8259,10.5654,10.6554,787238.78528343,0
+RLI.US,D,20121203,000000,10.6802,10.6802,10.4697,10.5748,491361.8930096,0
+RLI.US,D,20121204,000000,10.55,10.6261,10.444,10.5416,693724.81178518,0
+RLI.US,D,20121205,000000,10.5472,10.6979,10.5081,10.6345,390605.7503604,0
+RLI.US,D,20121206,000000,10.6055,10.6737,10.55,10.6023,204259.16720711,0
+RLI.US,D,20121207,000000,10.6573,10.6606,10.5538,10.6228,221040.43016281,0
+RLI.US,D,20121210,000000,10.6606,10.7284,10.5841,10.6516,273869.69720002,0
+RLI.US,D,20121211,000000,10.684,10.7087,10.6158,10.6994,561019.56138159,0
+RLI.US,D,20121212,000000,10.7152,10.7642,10.6238,10.642,784536.8991002,0
+RLI.US,D,20121213,000000,10.6648,10.7736,10.501,10.6196,275397.40921323,0
+RLI.US,D,20121214,000000,10.5767,10.6821,10.4809,10.5127,292005.11722776,0
+RLI.US,D,20121217,000000,10.5538,10.7142,10.5132,10.7142,341624.68917971,0
+RLI.US,D,20121218,000000,10.6979,10.746,10.6354,10.7045,288703.2880379,0
+RLI.US,D,20121219,000000,10.6802,10.7409,10.621,10.6686,537752.48599398,0
+RLI.US,D,20121220,000000,10.6326,10.7306,10.593,10.7017,965713.25912884,0
+RLI.US,D,20121221,000000,10.6737,10.8188,10.6606,10.7017,2223843.0249756,0
+RLI.US,D,20121224,000000,10.6476,10.7409,10.544,10.6718,361641.35906381,0
+RLI.US,D,20121226,000000,10.6573,10.6746,10.501,10.6037,373078.84395367,0
+RLI.US,D,20121227,000000,10.579,10.6009,10.4459,10.5654,349014.70142874,0
+RLI.US,D,20121228,000000,10.5201,10.6401,10.4991,10.5486,242151.99603392,0
+RLI.US,D,20121231,000000,10.544,10.7152,10.544,10.6933,378047.65764037,0
+RLI.US,D,20130102,000000,10.7736,10.9388,10.7736,10.9253,787708.02642072,0
+RLI.US,D,20130103,000000,10.9164,10.9234,10.801,10.8348,472647.95651127,0
+RLI.US,D,20130104,000000,10.838,10.9724,10.8188,10.9374,292152.9603258,0
+RLI.US,D,20130107,000000,10.881,10.8842,10.7661,10.7852,206326.82792625,0
+RLI.US,D,20130108,000000,10.7694,10.8179,10.6718,10.7302,417774.59794443,0
+RLI.US,D,20130109,000000,10.7213,10.8081,10.7213,10.789,359552.27180871,0
+RLI.US,D,20130110,000000,10.7936,10.8333,10.7087,10.823,269700.09330424,0
+RLI.US,D,20130111,000000,10.8425,10.8425,10.6718,10.7493,414468.48344743,0
+RLI.US,D,20130114,000000,10.7526,11.0658,10.7236,11.0433,726985.22353968,0
+RLI.US,D,20130115,000000,10.9924,11.2068,10.9924,11.1488,467218.47230163,0
+RLI.US,D,20130116,000000,11.1343,11.2053,11.1101,11.1204,453044.818771,0
+RLI.US,D,20130117,000000,11.161,11.2402,11.1441,11.1628,298711.62297995,0
+RLI.US,D,20130118,000000,11.132,11.2388,11.1246,11.2127,480078.67917858,0
+RLI.US,D,20130122,000000,11.2328,11.3798,11.23,11.3588,303009.78609143,0
+RLI.US,D,20130123,000000,11.3466,11.4134,11.2656,11.3757,449314.45886218,0
+RLI.US,D,20130124,000000,11.4759,11.5745,11.3546,11.4605,743920.75755419,0
+RLI.US,D,20130125,000000,11.4605,11.4629,11.1651,11.1945,564344.95976098,0
+RLI.US,D,20130128,000000,11.2127,11.3108,11.1786,11.2707,455114.62214373,0
+RLI.US,D,20130129,000000,11.2772,11.4167,11.2388,11.3729,376485.66316965,0
+RLI.US,D,20130130,000000,11.3415,11.3934,11.2459,11.3602,524930.84688176,0
+RLI.US,D,20130131,000000,11.3359,11.454,11.3359,11.411,741497.41633831,0
+RLI.US,D,20130201,000000,11.4586,11.5651,11.421,11.4886,466423.54781792,0
+RLI.US,D,20130204,000000,11.411,11.4167,11.23,11.2426,751473.61147644,0
+RLI.US,D,20130205,000000,11.2753,11.3715,11.2472,11.3466,424624.66148752,0
+RLI.US,D,20130206,000000,11.2808,11.411,11.2472,11.3998,556498.56229625,0
+RLI.US,D,20130207,000000,11.421,11.421,11.2707,11.3602,579032.85015439,0
+RLI.US,D,20130208,000000,11.3382,11.5012,11.3239,11.4474,597350.39573768,0
+RLI.US,D,20130211,000000,11.4401,11.4909,11.3831,11.4274,868318.93997014,0
+RLI.US,D,20130212,000000,11.4012,11.5091,11.3934,11.4746,259704.61428378,0
+RLI.US,D,20130213,000000,11.4605,11.5222,11.4274,11.4826,257060.5797476,0
+RLI.US,D,20130214,000000,11.4274,11.503,11.4274,11.4372,232244.36581083,0
+RLI.US,D,20130215,000000,11.4517,11.4932,11.3644,11.4558,463940.21230135,0
+RLI.US,D,20130219,000000,11.4382,11.5208,11.4284,11.519,533445.75226811,0
+RLI.US,D,20130220,000000,11.4886,11.5548,11.4016,11.4016,344937.23163753,0
+RLI.US,D,20130221,000000,11.3785,11.503,11.3785,11.4759,208405.20191335,0
+RLI.US,D,20130222,000000,11.5138,11.6571,11.4718,11.6024,353070.74468399,0
+RLI.US,D,20130225,000000,11.6142,11.6384,11.3094,11.3178,392769.83049131,0
+RLI.US,D,20130226,000000,11.379,11.4639,11.2444,11.3734,379928.90749675,0
+RLI.US,D,20130227,000000,11.3649,11.5142,11.3438,11.4274,497149.20036956,0
+RLI.US,D,20130228,000000,11.446,11.5418,11.434,11.455,593568.61214257,0
+RLI.US,D,20130301,000000,11.3882,11.5184,11.2902,11.4614,354709.87468412,0
+RLI.US,D,20130304,000000,11.4059,11.5316,11.3192,11.3906,686677.62411136,0
+RLI.US,D,20130305,000000,11.4092,11.6104,11.4082,11.5684,1113834.9021481,0
+RLI.US,D,20130306,000000,11.6052,11.6286,11.5063,11.5786,356987.51545554,0
+RLI.US,D,20130307,000000,11.5651,11.6151,11.5124,11.602,226761.31526133,0
+RLI.US,D,20130308,000000,11.6304,11.7168,11.588,11.664,459279.94073233,0
+RLI.US,D,20130311,000000,11.616,11.7168,11.5894,11.6813,245599.52566818,0
+RLI.US,D,20130312,000000,11.6412,11.6939,11.6029,11.6244,169891.00354403,0
+RLI.US,D,20130313,000000,11.6244,11.6692,11.6137,11.6412,239559.38518402,0
+RLI.US,D,20130314,000000,11.6571,11.7948,11.6412,11.7924,398683.55441339,0
+RLI.US,D,20130315,000000,11.8344,11.9109,11.7654,11.889,549314.24479236,0
+RLI.US,D,20130318,000000,11.7872,11.9226,11.7718,11.8708,227264.83885616,0
+RLI.US,D,20130319,000000,11.8642,11.9557,11.8456,11.8726,270495.01778799,0
+RLI.US,D,20130320,000000,11.9515,12.0622,11.902,11.9964,189556.27823853,0
+RLI.US,D,20130321,000000,11.9334,12.0201,11.7246,11.8112,516394.51495947,0
+RLI.US,D,20130322,000000,11.798,11.9057,11.7598,11.8394,421040.00202317,0
+RLI.US,D,20130325,000000,11.8871,11.9492,11.7948,11.8628,259220.37457133,0
+RLI.US,D,20130326,000000,11.876,11.9138,11.7746,11.889,270066.487069,0
+RLI.US,D,20130327,000000,11.8628,11.8918,11.777,11.8278,334879.6156628,0
+RLI.US,D,20130328,000000,11.8512,12.016,11.7699,11.9371,885528.73364482,0
+RLI.US,D,20130401,000000,11.9292,12.1224,11.8394,12.0822,552131.83426973,0
+RLI.US,D,20130402,000000,12.1294,12.1975,12.0715,12.169,415754.07560441,0
+RLI.US,D,20130403,000000,12.169,12.2199,12.065,12.1102,456286.65366018,0
+RLI.US,D,20130404,000000,12.1503,12.2035,12.0664,12.1956,292189.3854369,0
+RLI.US,D,20130405,000000,12.0379,12.1653,12.0379,12.1356,244204.65817787,0
+RLI.US,D,20130408,000000,12.1356,12.2143,12.0752,12.1975,233193.5613534,0
+RLI.US,D,20130409,000000,12.19,12.2441,12.1252,12.1432,270445.73675531,0
+RLI.US,D,20130410,000000,12.1392,12.2422,12.1252,12.234,302836.23115024,0
+RLI.US,D,20130411,000000,12.2619,12.366,12.2199,12.2764,306626.58535972,0
+RLI.US,D,20130412,000000,12.212,12.309,12.1653,12.2982,357109.64671047,0
+RLI.US,D,20130415,000000,12.2764,12.2764,12.0532,12.0887,619612.56658925,0
+RLI.US,D,20130416,000000,12.1956,12.2077,12.0178,12.106,413703.55611401,0
+RLI.US,D,20130417,000000,12.0683,12.1522,11.9706,12.0342,396746.59556356,0
+RLI.US,D,20130418,000000,12.0244,12.1121,11.6029,11.6954,995536.85451704,0
+RLI.US,D,20130419,000000,11.6622,11.6976,11.5823,11.6976,355937.61519404,0
+RLI.US,D,20130422,000000,11.7209,11.7209,11.4826,11.6151,328914.46805444,0
+RLI.US,D,20130423,000000,11.6534,11.7872,11.6304,11.7616,389626.55766752,0
+RLI.US,D,20130424,000000,11.7654,11.7948,11.6784,11.7821,809464.5310239,0
+RLI.US,D,20130425,000000,11.8153,11.8437,11.7518,11.7938,310376.22915088,0
+RLI.US,D,20130426,000000,11.7938,11.8186,11.7732,11.7849,609077.13886285,0
+RLI.US,D,20130429,000000,11.7542,11.8829,11.7542,11.8676,162858.81444538,0
+RLI.US,D,20130430,000000,11.8278,11.9371,11.8278,11.9371,253010.96445314,0
+RLI.US,D,20130501,000000,11.8858,11.9492,11.8456,11.8871,1242456.2547997,0
+RLI.US,D,20130502,000000,11.9207,11.966,11.89,11.9362,350610.97835695,0
+RLI.US,D,20130503,000000,12.0486,12.1882,12.0458,12.1392,299052.30490155,0
+RLI.US,D,20130506,000000,12.1154,12.2311,12.0813,12.2077,241414.92319723,0
+RLI.US,D,20130507,000000,12.2077,12.3706,12.2077,12.3459,213650.4179138,0
+RLI.US,D,20130508,000000,12.3198,12.4108,12.295,12.3856,583373.86633779,0
+RLI.US,D,20130509,000000,12.4131,12.4206,12.3184,12.324,601140.74994715,0
+RLI.US,D,20130510,000000,12.365,12.3954,12.3016,12.3324,234153.47016394,0
+RLI.US,D,20130513,000000,12.3058,12.3636,12.2862,12.3398,144695.53992095,0
+RLI.US,D,20130514,000000,12.3305,12.4122,12.295,12.3828,423347.63994493,0
+RLI.US,D,20130515,000000,12.3828,12.4392,12.3347,12.4075,234665.56437314,0
+RLI.US,D,20130516,000000,12.3748,12.4351,12.3305,12.3566,235117.66428166,0
+RLI.US,D,20130517,000000,12.4299,12.4299,12.3585,12.3875,765758.68299398,0
+RLI.US,D,20130520,000000,12.3618,12.4187,12.3422,12.3907,254836.50531605,0
+RLI.US,D,20130521,000000,12.3748,12.3968,12.295,12.344,395064.61249151,0
+RLI.US,D,20130522,000000,12.3398,12.4206,12.1392,12.2143,259093.95800922,0
+RLI.US,D,20130523,000000,12.154,12.4173,12.1392,12.4108,653545.77157256,0
+RLI.US,D,20130524,000000,12.3674,12.5629,12.311,12.5387,454615.38385611,0
+RLI.US,D,20130528,000000,12.6293,12.7528,12.5144,12.561,746035.55665243,0
+RLI.US,D,20130529,000000,12.534,12.6217,12.4285,12.534,390847.87021665,0
+RLI.US,D,20130530,000000,12.568,12.6274,12.5354,12.5928,204571.99463198,0
+RLI.US,D,20130531,000000,12.5378,12.6834,12.4826,12.5307,532689.39554912,0
+RLI.US,D,20130603,000000,12.5732,12.7108,12.4864,12.6754,1343940.8996712,0
+RLI.US,D,20130604,000000,12.6539,12.6824,12.4075,12.5158,313935.17677211,0
+RLI.US,D,20130605,000000,12.47,12.5102,12.3216,12.3333,260638.81125119,0
+RLI.US,D,20130606,000000,12.3002,12.5307,12.2478,12.5288,326542.55052483,0
+RLI.US,D,20130607,000000,12.5672,12.6987,12.5307,12.6483,304629.63220923,0
+RLI.US,D,20130610,000000,12.6362,12.7324,12.6147,12.7239,182101.98638168,0
+RLI.US,D,20130611,000000,12.5994,12.6978,12.5158,12.5438,175965.42648573,0
+RLI.US,D,20130612,000000,12.5732,12.6824,12.4126,12.4743,233071.43009848,0
+RLI.US,D,20130613,000000,12.458,12.7071,12.4313,12.6839,332886.94781949,0
+RLI.US,D,20130614,000000,12.6839,12.6904,12.436,12.5181,273873.98250723,0
+RLI.US,D,20130617,000000,12.5994,12.7085,12.5373,12.6628,216270.88326044,0
+RLI.US,D,20130618,000000,12.6274,12.723,12.6274,12.6806,298205.95673153,0
+RLI.US,D,20130619,000000,12.645,12.6595,12.4266,12.4384,321293.04921719,0
+RLI.US,D,20130620,000000,12.324,12.4402,12.2368,12.31,366993.70774398,0
+RLI.US,D,20130621,000000,12.3538,12.4187,12.2035,12.4075,744698.54080918,0
+RLI.US,D,20130624,000000,12.3333,12.5064,12.2358,12.4164,346717.77677492,0
+RLI.US,D,20130625,000000,12.542,12.542,12.3384,12.493,432417.49261237,0
+RLI.US,D,20130626,000000,12.575,12.575,12.3977,12.4187,259357.50440141,0
+RLI.US,D,20130627,000000,12.4724,12.6595,12.4266,12.619,259745.32470207,0
+RLI.US,D,20130628,000000,12.583,12.752,12.5242,12.752,892151.67590683,0
+RLI.US,D,20130701,000000,12.752,12.9741,12.696,12.9741,1104165.1064741,0
+RLI.US,D,20130702,000000,12.9344,12.9975,12.8663,12.9722,359755.82390022,0
+RLI.US,D,20130703,000000,12.941,12.9839,12.863,12.9396,264137.76457176,0
+RLI.US,D,20130705,000000,13.0572,13.2055,12.9759,13.1876,252886.69054463,0
+RLI.US,D,20130708,000000,13.1876,13.303,13.172,13.2444,258871.12203534,0
+RLI.US,D,20130709,000000,13.2723,13.3494,13.1876,13.341,284278.70836434,0
+RLI.US,D,20130710,000000,13.3494,13.592,13.3105,13.5734,1484670.3877879,0
+RLI.US,D,20130711,000000,13.656,13.7675,13.5192,13.7442,304543.92606542,0
+RLI.US,D,20130712,000000,13.7801,13.963,13.7284,13.8608,356087.60094567,0
+RLI.US,D,20130715,000000,13.9051,13.9126,13.7778,13.9074,232015.10187617,0
+RLI.US,D,20130716,000000,13.9112,14.0284,13.8894,13.993,288394.74592025,0
+RLI.US,D,20130717,000000,14.0531,14.1515,13.7904,13.8585,516703.05707715,0
+RLI.US,D,20130718,000000,13.8104,14.2655,13.8104,14.2478,487438.69427723,0
+RLI.US,D,20130719,000000,14.2707,14.4195,14.1515,14.3164,670742.70932569,0
+RLI.US,D,20130722,000000,14.2584,14.2584,14.0816,14.216,721178.63229735,0
+RLI.US,D,20130723,000000,14.2184,14.2184,13.998,14.0368,377554.84731352,0
+RLI.US,D,20130724,000000,14.11,14.1222,13.9597,14.0204,241037.81616453,0
+RLI.US,D,20130725,000000,14.0195,14.1853,13.9574,14.1006,327198.20252488,0
+RLI.US,D,20130726,000000,13.999,14.1006,13.7815,14.0218,267501.73071583,0
+RLI.US,D,20130729,000000,14.0354,14.0354,13.8487,13.914,246668.70981207,0
+RLI.US,D,20130730,000000,13.9842,13.9908,13.7059,13.7909,551947.56606056,0
+RLI.US,D,20130731,000000,13.8534,13.8992,13.7614,13.7754,301171.38930697,0
+RLI.US,D,20130801,000000,13.8235,14.0345,13.7562,13.9426,502325.85145497,0
+RLI.US,D,20130802,000000,13.9388,14.0345,13.8342,13.9799,320322.42713868,0
+RLI.US,D,20130805,000000,13.9799,13.9799,13.8721,13.923,290818.08713614,0
+RLI.US,D,20130806,000000,13.8408,13.9154,13.6517,13.7334,364362.5291294,0
+RLI.US,D,20130807,000000,13.7442,13.7698,13.5995,13.6484,226652.039928,0
+RLI.US,D,20130808,000000,13.6126,13.7204,13.5775,13.6382,268420.92910807,0
+RLI.US,D,20130809,000000,13.6536,13.7204,13.5365,13.5826,253188.80470153,0
+RLI.US,D,20130812,000000,13.5178,13.7204,13.5178,13.6793,249901.97408686,0
+RLI.US,D,20130813,000000,13.6344,13.7269,13.5445,13.6994,162569.55621007,0
+RLI.US,D,20130814,000000,13.704,13.7684,13.592,13.6774,185000.99669566,0
+RLI.US,D,20130815,000000,13.5224,13.647,13.3993,13.4314,256807.74662341,0
+RLI.US,D,20130816,000000,13.367,13.5463,13.367,13.4302,257709.80378689,0
+RLI.US,D,20130819,000000,13.4548,13.4739,13.3521,13.3624,162648.83439308,0
+RLI.US,D,20130820,000000,13.4132,13.5463,13.3506,13.5206,175367.62613274,0
+RLI.US,D,20130821,000000,13.4594,13.5603,13.3868,13.4302,131021.12467794,0
+RLI.US,D,20130822,000000,13.4534,13.6658,13.4179,13.647,128897.75496534,0
+RLI.US,D,20130823,000000,13.6308,13.649,13.5117,13.6256,261459.44757804,0
+RLI.US,D,20130826,000000,13.6056,13.6517,13.4352,13.4534,313060.97410536,0
+RLI.US,D,20130827,000000,13.3694,13.5024,13.2027,13.2494,231340.16599375,0
+RLI.US,D,20130828,000000,13.2784,13.4025,13.2069,13.2766,277514.35096504,0
+RLI.US,D,20130829,000000,13.2966,13.4362,13.2046,13.3614,200655.2238604,0
+RLI.US,D,20130830,000000,13.3525,13.3769,13.0241,13.0871,324571.30921749,0
+RLI.US,D,20130903,000000,13.2644,13.3722,13.1472,13.2629,266327.55654579,0
+RLI.US,D,20130904,000000,13.2817,13.3553,13.1528,13.2224,203153.55795212,0
+RLI.US,D,20130905,000000,13.2238,13.312,13.1328,13.2046,163548.74890296,0
+RLI.US,D,20130906,000000,13.2248,13.3181,13.0254,13.2092,164692.92592267,0
+RLI.US,D,20130909,000000,13.2644,13.4025,13.1472,13.396,142207.9190972,0
+RLI.US,D,20130910,000000,13.4302,13.5388,13.3652,13.5379,161549.65309887,0
+RLI.US,D,20130911,000000,13.5388,13.6896,13.466,13.5728,142610.73797305,0
+RLI.US,D,20130912,000000,13.5351,13.6732,13.4524,13.5076,148417.32921538,0
+RLI.US,D,20130913,000000,13.5803,13.6793,13.4927,13.5528,206114.70522035,0
+RLI.US,D,20130916,000000,13.7012,13.7021,13.5701,13.6192,281443.97765821,0
+RLI.US,D,20130917,000000,13.6192,13.675,13.6042,13.6284,276423.74028521,0
+RLI.US,D,20130918,000000,13.6644,13.8576,13.584,13.8062,203779.21280184,0
+RLI.US,D,20130919,000000,13.8712,13.9149,13.7876,13.8875,217595.04318211,0
+RLI.US,D,20130920,000000,13.9856,14.5118,13.8151,14.4498,1125403.0889073,0
+RLI.US,D,20130923,000000,14.441,14.5104,14.3323,14.3574,452282.03409121,0
+RLI.US,D,20130924,000000,14.4138,14.5819,14.3108,14.5118,439076.8599855,0
+RLI.US,D,20130925,000000,14.5726,14.5726,14.3896,14.4228,264142.04987894,0
+RLI.US,D,20130926,000000,14.3938,14.4736,14.2758,14.4628,276038.06263814,0
+RLI.US,D,20130927,000000,14.349,14.5212,14.2113,14.502,131653.20748845,0
+RLI.US,D,20130930,000000,14.426,14.6576,14.3023,14.6519,301591.34941157,0
+RLI.US,D,20131001,000000,14.608,14.82,14.5212,14.6911,292866.46397291,0
+RLI.US,D,20131002,000000,14.6309,14.75,14.4756,14.5466,321149.49142633,0
+RLI.US,D,20131003,000000,14.4811,14.5039,14.1068,14.2226,434163.75529227,0
+RLI.US,D,20131004,000000,14.1857,14.3798,14.0974,14.2804,1751855.0057716,0
+RLI.US,D,20131007,000000,14.2245,14.3504,14.1226,14.2608,299705.81424801,0
+RLI.US,D,20131008,000000,14.299,14.3734,14.1936,14.201,308694.24607883,0
+RLI.US,D,20131009,000000,14.2818,14.4642,14.133,14.3415,436302.12358004,0
+RLI.US,D,20131010,000000,14.502,15.0268,14.301,14.9913,762900.38309832,0
+RLI.US,D,20131011,000000,14.9104,15.1877,14.8648,15.1793,400286.25930242,0
+RLI.US,D,20131014,000000,15.1572,15.3893,15.0192,15.1472,609443.53262759,0
+RLI.US,D,20131015,000000,15.149,15.2072,14.8348,14.9604,292090.82337153,0
+RLI.US,D,20131016,000000,15.0757,15.2567,14.9632,15.1652,273612.57876865,0
+RLI.US,D,20131017,000000,15.1686,15.6535,15.1246,15.5536,790234.21500917,0
+RLI.US,D,20131018,000000,15.7137,15.9592,15.5438,15.9559,602392.05964662,0
+RLI.US,D,20131021,000000,15.9292,16.025,15.8504,16.0133,461289.7498044,0
+RLI.US,D,20131022,000000,16.096,16.2228,15.9718,16.1589,364454.66323396,0
+RLI.US,D,20131023,000000,16.1225,16.2593,16.0693,16.087,706726.43379938,0
+RLI.US,D,20131024,000000,16.089,16.1963,16.0381,16.0526,408685.46139464,0
+RLI.US,D,20131025,000000,16.144,16.1926,15.9788,16.0064,383837.10765394,0
+RLI.US,D,20131028,000000,16.0628,16.0764,15.9251,16.0716,433670.94496543,0
+RLI.US,D,20131029,000000,16.0628,16.1389,15.9541,15.9979,451615.66882318,0
+RLI.US,D,20131030,000000,16.0512,16.0512,15.8622,15.913,266428.26126475,0
+RLI.US,D,20131031,000000,15.8732,15.9849,15.8304,15.836,424232.55587964,0
+RLI.US,D,20131101,000000,15.8224,15.906,15.696,15.7729,415657.65619264,0
+RLI.US,D,20131104,000000,15.8602,15.8929,15.687,15.8546,364362.5291294,0
+RLI.US,D,20131105,000000,15.7738,16.0489,15.6744,15.9485,194486.52416053,0
+RLI.US,D,20131106,000000,16.0489,16.1197,15.969,16.0585,330493.60375393,0
+RLI.US,D,20131107,000000,16.1361,16.1752,15.7342,15.7646,609323.54402629,0
+RLI.US,D,20131108,000000,15.7525,16.2139,15.7525,16.1926,368469.99607092,0
+RLI.US,D,20131111,000000,16.2158,16.3368,16.096,16.269,991770.0694971,0
+RLI.US,D,20131112,000000,16.2578,16.2578,15.9037,16.1455,358798.05774329,0
+RLI.US,D,20131113,000000,16.0815,16.2518,16.0381,16.2402,320170.29873343,0
+RLI.US,D,20131114,000000,16.2578,16.3353,16.1851,16.2402,152629.78618307,0
+RLI.US,D,20131115,000000,16.4964,16.5776,16.2902,16.5673,432160.37418097,0
+RLI.US,D,20131118,000000,16.662,16.6658,16.4553,16.5468,332387.70953187,0
+RLI.US,D,20131119,000000,16.5939,16.634,16.4637,16.5702,392345.58507953,0
+RLI.US,D,20131120,000000,16.592,16.6746,16.4688,16.6126,255588.57672788,0
+RLI.US,D,20131121,000000,16.6774,17.0505,16.6495,17.028,363492.61176984,0
+RLI.US,D,20131122,000000,17.0816,17.3706,17.0303,17.3518,396129.5113282,0
+RLI.US,D,20131125,000000,17.4718,17.6206,17.2361,17.2678,559931.09335535,0
+RLI.US,D,20131126,000000,17.4344,17.5618,17.2814,17.4834,812571.37873659,0
+RLI.US,D,20131127,000000,17.5348,17.5842,17.337,17.4018,418695.93899026,0
+RLI.US,D,20131129,000000,17.5269,17.6804,17.3672,17.476,353460.70763824,0
+RLI.US,D,20131202,000000,17.476,17.6384,17.1198,17.1503,747513.98763294,0
+RLI.US,D,20131203,000000,17.0788,17.2183,16.9402,17.0023,363786.15531235,0
+RLI.US,D,20131204,000000,16.9186,17.0976,16.634,16.887,406493.52676701,0
+RLI.US,D,20131205,000000,16.8646,17.075,16.7666,17.056,355950.47111559,0
+RLI.US,D,20131206,000000,17.2277,17.4956,17.1032,17.2389,396903.00927597,0
+RLI.US,D,20131209,000000,17.3014,17.3504,16.7526,16.8206,696679.53109261,0
+RLI.US,D,20131210,000000,16.8554,16.9798,16.5379,16.5939,668895.74192684,0
+RLI.US,D,20131211,000000,16.629,16.648,16.171,16.2336,489979.88144085,0
+RLI.US,D,20131212,000000,16.229,16.3097,16.1417,16.1622,382262.25726164,0
+RLI.US,D,20131213,000000,16.2523,16.3041,16.0516,16.0576,347881.237677,0
+RLI.US,D,20131216,000000,16.1474,16.2252,16.0386,16.0861,475602.67581871,0
+RLI.US,D,20131217,000000,16.1304,16.2355,15.9923,16.1622,365720.97150859,0
+RLI.US,D,20131218,000000,16.1375,16.4679,16.0838,16.4562,452888.40505859,0
+RLI.US,D,20131219,000000,16.4418,16.543,16.299,16.3583,361202.11507684,0
+RLI.US,D,20131220,000000,16.405,16.6904,16.2704,16.5785,1091427.0308521,0
+RLI.US,D,20131223,000000,16.7032,16.8268,16.565,16.629,507691.05605676,0
+RLI.US,D,20131224,000000,16.5982,16.8076,16.5982,16.7591,229488.91328772,0
+RLI.US,D,20131226,000000,16.8282,16.9364,16.5725,16.5883,939142.2118978,0
+RLI.US,D,20131227,000000,16.5744,16.832,16.552,16.7844,207488.14617472,0
+RLI.US,D,20131230,000000,16.8179,16.8668,16.7013,16.7512,241534.91179858,0
+RLI.US,D,20131231,000000,16.8325,17.001,16.6443,16.8692,804598.56470976,0
+RLI.US,D,20140102,000000,16.871,16.8767,16.3064,16.3904,523898.08784899,0
+RLI.US,D,20140103,000000,16.3923,16.6079,16.2958,16.5482,707358.51660988,0
+RLI.US,D,20140106,000000,16.6625,16.6625,16.3876,16.4226,414414.91710755,0
+RLI.US,D,20140107,000000,16.5206,16.6066,16.3523,16.4142,626481.91401468,0
+RLI.US,D,20140108,000000,16.3787,16.3787,16.0114,16.0861,470231.04325615,0
+RLI.US,D,20140109,000000,16.1799,16.1828,15.794,15.9518,484318.99064298,0
+RLI.US,D,20140110,000000,15.9947,16.0838,15.8327,16.0782,710323.94918529,0
+RLI.US,D,20140113,000000,16.0386,16.1085,15.8364,15.8864,573444.80957874,0
+RLI.US,D,20140114,000000,16.0002,16.1417,15.8906,16.048,307558.63967351,0
+RLI.US,D,20140115,000000,16.0166,16.1225,15.7622,15.85,513613.3505932,0
+RLI.US,D,20140116,000000,15.856,15.9923,15.4551,15.6586,525215.81980989,0
+RLI.US,D,20140117,000000,15.5476,15.8704,15.5274,15.6806,545033.22290963,0
+RLI.US,D,20140121,000000,15.8066,15.9292,15.5914,15.6484,531067.40677772,0
+RLI.US,D,20140122,000000,15.6246,15.7258,15.5149,15.5802,419208.03319947,0
+RLI.US,D,20140123,000000,15.6246,15.752,14.9609,15.1638,680146.81595395,0
+RLI.US,D,20140124,000000,15.1294,15.1784,14.8456,14.9315,627388.25648534,0
+RLI.US,D,20140127,000000,15.0323,15.0323,14.6688,14.6822,471088.10469412,0
+RLI.US,D,20140128,000000,14.6822,14.8106,14.579,14.7882,459466.35159509,0
+RLI.US,D,20140129,000000,14.6066,14.7588,14.5539,14.6202,486534.49446016,0
+RLI.US,D,20140130,000000,14.6996,14.9104,14.5824,14.7905,397828.63562899,0
+RLI.US,D,20140131,000000,14.5507,14.6478,14.4045,14.434,484659.67256457,0
+RLI.US,D,20140203,000000,14.3672,14.3906,13.914,14.0068,529376.85309131,0
+RLI.US,D,20140204,000000,14.0807,14.1464,13.8959,13.9649,735540.83934433,0
+RLI.US,D,20140205,000000,13.9272,14.1171,13.865,14.0032,402713.8858255,0
+RLI.US,D,20140206,000000,14.0068,14.1464,13.8931,13.9943,337281.53034274,0
+RLI.US,D,20140207,000000,14.0032,14.2006,14.0032,14.1208,357146.07182159,0
+RLI.US,D,20140210,000000,14.0554,14.1908,14,14.1288,373025.27761379,0
+RLI.US,D,20140211,000000,14.1288,14.3228,14.1288,14.2579,582686.0745338,0
+RLI.US,D,20140212,000000,14.2879,14.343,14.16,14.2916,477115.38925675,0
+RLI.US,D,20140213,000000,14.2034,14.526,14.166,14.526,223442.34484276,0
+RLI.US,D,20140214,000000,14.526,14.6822,14.3154,14.6645,351915.8543963,0
+RLI.US,D,20140218,000000,14.7032,14.8666,14.6688,14.804,294484.1674371,0
+RLI.US,D,20140219,000000,14.7626,14.8876,14.6346,14.6963,433925.92074321,0
+RLI.US,D,20140220,000000,14.7065,14.8242,14.5324,14.7032,311288.99958235,0
+RLI.US,D,20140221,000000,14.7032,14.8204,14.6276,14.6822,386292.58867375,0
+RLI.US,D,20140224,000000,14.7032,14.8275,14.6142,14.6478,343045.26851317,0
+RLI.US,D,20140225,000000,14.6612,14.7378,14.4816,14.5581,495424.36422565,0
+RLI.US,D,20140226,000000,14.6314,14.7593,14.5226,14.6351,324907.70583188,0
+RLI.US,D,20140227,000000,14.5927,14.9502,14.5927,14.9189,378441.90590184,0
+RLI.US,D,20140228,000000,14.9502,15.1322,14.9016,15.0028,495672.91204266,0
+RLI.US,D,20140303,000000,14.9156,14.9366,14.6758,14.8578,217093.6622409,0
+RLI.US,D,20140304,000000,15.0644,15.5078,15.0098,15.4411,952938.75839571,0
+RLI.US,D,20140305,000000,15.449,15.5666,15.324,15.4108,430821.21568414,0
+RLI.US,D,20140306,000000,15.4734,15.6744,15.4136,15.5004,449462.30196025,0
+RLI.US,D,20140307,000000,15.6282,15.632,15.4318,15.483,263432.83153901,0
+RLI.US,D,20140310,000000,15.4934,15.5154,15.3609,15.4136,305255.28705896,0
+RLI.US,D,20140311,000000,15.4588,15.512,15.1882,15.2562,284377.27042971,0
+RLI.US,D,20140312,000000,15.2218,15.4252,15.1354,15.3921,488865.70157148,0
+RLI.US,D,20140313,000000,15.4798,15.4798,15.1536,15.226,330999.27000235,0
+RLI.US,D,20140314,000000,15.1601,15.4252,15.15,15.3712,277775.75470364,0
+RLI.US,D,20140317,000000,15.5004,15.639,15.407,15.4798,403993.05002168,0
+RLI.US,D,20140318,000000,15.5232,15.6428,15.4864,15.6124,332728.39145346,0
+RLI.US,D,20140319,000000,15.5961,15.6951,15.4252,15.5046,267148.19287266,0
+RLI.US,D,20140320,000000,15.4967,15.6562,15.4411,15.5849,306757.287229,0
+RLI.US,D,20140321,000000,15.6352,15.8654,15.5811,15.6988,1207323.1638032,0
+RLI.US,D,20140324,000000,15.7856,15.8112,15.5994,15.6162,389056.61181125,0
+RLI.US,D,20140325,000000,15.7333,15.7729,15.4108,15.4887,416508.28966983,0
+RLI.US,D,20140326,000000,15.6064,15.668,15.3814,15.4281,401310.4477208,0
+RLI.US,D,20140327,000000,15.4346,15.512,15.1986,15.2297,273394.02810195,0
+RLI.US,D,20140328,000000,15.2119,15.4411,15.1177,15.1601,297845.99092759,0
+RLI.US,D,20140331,000000,15.1882,15.4281,15.1284,15.3884,604266.88154218,0
+RLI.US,D,20140401,000000,15.4453,15.5886,15.2218,15.2965,400789.78289724,0
+RLI.US,D,20140402,000000,15.324,15.4551,15.2731,15.4252,268510.92055905,0
+RLI.US,D,20140403,000000,15.4798,15.5004,15.3408,15.4034,276965.83164475,0
+RLI.US,D,20140404,000000,15.5406,15.5406,15.1074,15.1732,541082.16968054,0
+RLI.US,D,20140407,000000,15.1563,15.1563,14.7849,14.8648,480487.9260152,0
+RLI.US,D,20140408,000000,14.881,15.0644,14.7882,14.9791,296911.79396019,0
+RLI.US,D,20140409,000000,15.0065,15.1284,14.8288,15.1032,271343.50861157,0
+RLI.US,D,20140410,000000,15.1426,15.2157,14.8578,14.8648,316598.49519064,0
+RLI.US,D,20140411,000000,14.7036,14.756,14.5086,14.68,526096.45043743,0
+RLI.US,D,20140414,000000,14.7304,14.9156,14.6972,14.7938,334151.11344053,0
+RLI.US,D,20140415,000000,14.8498,14.9048,14.5688,14.7882,242636.23574635,0
+RLI.US,D,20140416,000000,14.9189,15.1426,14.854,15.0644,279429.88327895,0
+RLI.US,D,20140417,000000,15.0584,15.0584,14.5432,14.966,724058.35872895,0
+RLI.US,D,20140421,000000,14.9754,15.1915,14.9502,15.1624,506669.01029196,0
+RLI.US,D,20140422,000000,15.2218,15.3609,15.0799,15.2488,409741.78961694,0
+RLI.US,D,20140423,000000,15.2027,15.2596,15.1032,15.1322,282065.34720075,0
+RLI.US,D,20140424,000000,15.1732,15.1944,14.868,15.0445,343810.19584659,0
+RLI.US,D,20140425,000000,15.0202,15.0445,14.7593,14.8358,446186.18461356,0
+RLI.US,D,20140428,000000,14.9189,15.0159,14.6314,14.889,474319.22631532,0
+RLI.US,D,20140429,000000,14.9692,15.1177,14.8783,14.9189,370621.22028024,0
+RLI.US,D,20140430,000000,14.8288,14.9834,14.7005,14.9791,623960.01073343,0
+RLI.US,D,20140501,000000,14.9754,15.15,14.7914,15.0314,617330.64051062,0
+RLI.US,D,20140502,000000,15.0445,15.2429,14.9502,15.0864,665139.67017488,0
+RLI.US,D,20140505,000000,14.9936,15.0864,14.868,15.0122,398308.59003426,0
+RLI.US,D,20140506,000000,14.9124,14.9259,14.7462,14.8181,490249.85579383,0
+RLI.US,D,20140507,000000,14.8115,15.0972,14.75,15.0864,308432.84234026,0
+RLI.US,D,20140508,000000,15.062,15.226,15.0028,15.0728,424163.99096459,0
+RLI.US,D,20140509,000000,15.0122,15.3609,14.9586,15.3445,352481.51494537,0
+RLI.US,D,20140512,000000,15.4622,15.632,15.3884,15.5994,486483.07077389,0
+RLI.US,D,20140513,000000,15.563,15.6162,15.4766,15.483,394805.35140653,0
+RLI.US,D,20140514,000000,15.4766,15.4766,15.0644,15.1354,444154.94900554,0
+RLI.US,D,20140515,000000,15.0314,15.0644,14.868,15.0342,324708.43904755,0
+RLI.US,D,20140516,000000,15.0239,15.1214,14.8783,15.1032,327626.73324389,0
+RLI.US,D,20140519,000000,15.0159,15.2886,15.0159,15.2731,204516.28563851,0
+RLI.US,D,20140520,000000,15.2185,15.2392,15.0272,15.2119,581642.60223306,0
+RLI.US,D,20140521,000000,15.2698,15.3497,15.0389,15.226,264137.76457176,0
+RLI.US,D,20140522,000000,15.2965,15.3884,15.2185,15.3609,221588.94948312,0
+RLI.US,D,20140523,000000,15.3609,15.5554,15.3609,15.483,268180.95190542,0
+RLI.US,D,20140527,000000,15.5923,15.73,15.535,15.6493,243752.55826933,0
+RLI.US,D,20140528,000000,15.7137,15.7608,15.5774,15.668,324511.31491681,0
+RLI.US,D,20140529,000000,15.6814,15.7137,15.5806,15.6222,173167.12089072,0
+RLI.US,D,20140530,000000,15.632,15.73,15.5695,15.5774,464188.76011837,0
+RLI.US,D,20140602,000000,15.6428,15.6428,15.4239,15.5178,527204.20234602,0
+RLI.US,D,20140603,000000,15.5074,15.6456,15.465,15.5004,498087.68264417,0
+RLI.US,D,20140604,000000,15.4826,15.6634,15.4728,15.5774,374542.27635902,0
+RLI.US,D,20140605,000000,15.619,16.0367,15.5625,16.0166,398762.83259641,0
+RLI.US,D,20140606,000000,16.1057,16.2574,16.0572,16.1113,331181.39555793,0
+RLI.US,D,20140609,000000,16.0796,16.2158,16.0367,16.0684,284118.0093447,0
+RLI.US,D,20140610,000000,15.997,16.0721,15.9148,16.0133,187252.92562395,0
+RLI.US,D,20140611,000000,15.969,16.047,15.8144,15.8458,264315.60482013,0
+RLI.US,D,20140612,000000,15.7762,15.821,15.6814,15.717,183773.25618575,0
+RLI.US,D,20140613,000000,15.7837,15.7837,15.6282,15.7608,290695.95588122,0
+RLI.US,D,20140616,000000,15.7202,15.8901,15.639,15.7202,137843.33372428,0
+RLI.US,D,20140617,000000,15.6562,15.9009,15.6456,15.8658,320249.57691644,0
+RLI.US,D,20140618,000000,15.8458,15.9896,15.78,15.9658,172295.06087757,0
+RLI.US,D,20140619,000000,15.9718,16.0064,15.8518,15.9928,169460.33017144,0
+RLI.US,D,20140620,000000,16.0437,16.2294,15.982,16.1258,585807.92082164,0
+RLI.US,D,20140623,000000,16.146,16.1678,15.9476,16.0292,179850.05745338,0
+RLI.US,D,20140624,000000,15.9513,16.0941,15.7837,15.8318,341018.31821234,0
+RLI.US,D,20140625,000000,15.7403,15.9292,15.7095,15.8971,184403.19634266,0
+RLI.US,D,20140626,000000,15.8626,15.8626,15.6522,15.7837,165597.12573974,0
+RLI.US,D,20140627,000000,15.6634,15.955,15.6634,15.9009,638392.92534904,0
+RLI.US,D,20140630,000000,15.8518,16.0367,15.7276,15.9896,318379.04032806,0
+RLI.US,D,20140701,000000,16.0941,16.4324,16.054,16.25,333019.79234239,0
+RLI.US,D,20140702,000000,16.213,16.2967,16.0202,16.0334,266284.70347389,0
+RLI.US,D,20140703,000000,16.0941,16.2742,16.0941,16.243,176280.39656419,0
+RLI.US,D,20140707,000000,16.2056,16.2056,16.065,16.1221,218977.05475087,0
+RLI.US,D,20140708,000000,16.1085,16.1258,15.9513,16.0572,248749.22645276,0
+RLI.US,D,20140709,000000,16.0754,16.1361,15.9658,16.0334,209317.97234481,0
+RLI.US,D,20140710,000000,15.7907,15.8699,15.6522,15.8318,259871.74126419,0
+RLI.US,D,20140711,000000,15.7687,15.8658,15.6562,15.8088,299195.86269241,0
+RLI.US,D,20140714,000000,15.9368,15.9792,15.8177,15.9658,189318.44368949,0
+RLI.US,D,20140715,000000,15.9232,16.0269,15.8248,15.926,294638.43849592,0
+RLI.US,D,20140716,000000,15.9368,16.024,15.717,15.919,549091.4088185,0
+RLI.US,D,20140717,000000,15.7837,16.0095,15.521,15.5919,688890.98527497,0
+RLI.US,D,20140718,000000,15.619,15.8458,15.5074,15.828,541823.52782439,0
+RLI.US,D,20140721,000000,15.7095,15.919,15.6064,15.7762,265751.18272876,0
+RLI.US,D,20140722,000000,15.7837,15.8518,15.6027,15.6814,258029.05917253,0
+RLI.US,D,20140723,000000,15.7469,15.8016,15.6162,15.7608,206706.07761256,0
+RLI.US,D,20140724,000000,15.73,15.8318,15.5434,15.5994,221213.98510401,0
+RLI.US,D,20140725,000000,15.4482,15.5736,15.366,15.4197,290558.82605114,0
+RLI.US,D,20140728,000000,15.403,15.4061,15.234,15.366,329632.25700876,0
+RLI.US,D,20140729,000000,15.3362,15.5004,15.22,15.2442,256629.90637502,0
+RLI.US,D,20140730,000000,15.329,15.329,15.1018,15.1643,257317.69817901,0
+RLI.US,D,20140731,000000,14.9764,15.2008,14.9053,14.9259,452404.16534611,0
+RLI.US,D,20140801,000000,14.9511,15.1332,14.9511,15.07,349297.53170327,0
+RLI.US,D,20140804,000000,15.1018,15.183,14.9478,15.155,353992.08572982,0
+RLI.US,D,20140805,000000,15.0743,15.2138,15.0174,15.0594,211529.19085481,0
+RLI.US,D,20140806,000000,14.9552,15.1676,14.9552,15.1368,226347.78311751,0
+RLI.US,D,20140807,000000,15.1477,15.2072,15.0986,15.1261,178804.44249904,0
+RLI.US,D,20140808,000000,15.1018,15.3394,15.063,15.2656,191371.10583346,0
+RLI.US,D,20140811,000000,15.3566,15.5434,15.329,15.4159,175273.34937456,0
+RLI.US,D,20140812,000000,15.3362,15.4762,15.295,15.3949,194572.23030432,0
+RLI.US,D,20140813,000000,15.403,15.5434,15.3128,15.5401,164420.80891611,0
+RLI.US,D,20140814,000000,15.5401,15.7062,15.5116,15.619,197083.42031761,0
+RLI.US,D,20140815,000000,15.786,15.786,15.4304,15.5994,290245.99862628,0
+RLI.US,D,20140818,000000,15.7469,15.8732,15.6562,15.8588,236021.86409873,0
+RLI.US,D,20140819,000000,15.8971,15.9088,15.7945,15.8699,158258.53717702,0
+RLI.US,D,20140820,000000,15.7907,15.9476,15.703,15.8798,315323.61630164,0
+RLI.US,D,20140821,000000,15.8552,16.0166,15.7062,15.975,231445.1560199,0
+RLI.US,D,20140822,000000,15.9406,15.9896,15.8248,15.8626,164898.62066778,0
+RLI.US,D,20140825,000000,15.8971,15.9896,15.7544,15.8699,157772.15481096,0
+RLI.US,D,20140826,000000,15.9124,15.9658,15.7907,15.9232,225717.8429606,0
+RLI.US,D,20140827,000000,15.9088,15.9587,15.821,15.9009,206849.63540342,0
+RLI.US,D,20140828,000000,15.8416,15.8901,15.7431,15.7534,212889.77588761,0
+RLI.US,D,20140829,000000,15.7502,15.7724,15.5499,15.6731,603135.56044406,0
+RLI.US,D,20140902,000000,15.7464,15.8518,15.6212,15.8172,317031.31121681,0
+RLI.US,D,20140903,000000,15.8454,15.8658,15.6148,15.6306,275658.81295183,0
+RLI.US,D,20140904,000000,15.618,15.7132,15.4281,15.5164,204876.25144247,0
+RLI.US,D,20140905,000000,15.4382,15.6418,15.3642,15.6212,234789.83828163,0
+RLI.US,D,20140908,000000,15.5676,15.78,15.5676,15.6731,231929.39573238,0
+RLI.US,D,20140909,000000,15.6212,15.6698,15.4216,15.4948,278116.43662524,0
+RLI.US,D,20140910,000000,15.4738,15.6013,15.4382,15.5536,183732.54576744,0
+RLI.US,D,20140911,000000,15.506,15.6148,15.4462,15.5616,270432.88083374,0
+RLI.US,D,20140912,000000,15.5616,15.5868,15.4216,15.4776,211289.21365217,0
+RLI.US,D,20140915,000000,15.4505,15.5792,15.4038,15.484,222726.69854204,0
+RLI.US,D,20140916,000000,15.484,15.533,15.3781,15.4636,226118.51918285,0
+RLI.US,D,20140917,000000,15.4322,15.5461,15.3543,15.5164,292611.48819509,0
+RLI.US,D,20140918,000000,15.5256,15.605,15.506,15.5573,250326.21949867,0
+RLI.US,D,20140919,000000,15.618,15.618,15.3136,15.3888,1311535.4067011,0
+RLI.US,D,20140922,000000,15.296,15.3305,15.211,15.2591,307584.35151667,0
+RLI.US,D,20140923,000000,15.1971,15.2988,15.1266,15.1303,394003.99896201,0
+RLI.US,D,20140924,000000,15.1126,15.4142,15.0912,15.3781,302358.41939856,0
+RLI.US,D,20140925,000000,15.3179,15.3963,15.1648,15.2764,433561.66963208,0
+RLI.US,D,20140926,000000,15.2591,15.4706,15.2512,15.4505,431894.68513519,0
+RLI.US,D,20140929,000000,15.3179,15.4425,15.2881,15.3781,425770.98116083,0
+RLI.US,D,20140930,000000,15.3642,15.4322,15.1761,15.1802,481096.43963617,0
+RLI.US,D,20141001,000000,15.1835,15.2764,15.0174,15.07,569339.48529082,0
+RLI.US,D,20141002,000000,15.0356,15.3403,15.0356,15.2764,538217.44182409,0
+RLI.US,D,20141003,000000,15.3716,15.5792,15.3716,15.5654,323806.38188407,0
+RLI.US,D,20141006,000000,15.5536,15.6484,15.4813,15.5424,356351.14733786,0
+RLI.US,D,20141007,000000,15.3926,15.618,15.386,15.4776,423289.78829787,0
+RLI.US,D,20141008,000000,15.4462,15.7464,15.4382,15.7268,321912.27610612,0
+RLI.US,D,20141009,000000,15.7165,15.7678,15.4519,15.4636,325368.37635479,0
+RLI.US,D,20141010,000000,15.3609,15.7603,15.3202,15.6115,458140.0490198,0
+RLI.US,D,20141013,000000,15.6013,15.9334,15.5256,15.7898,509220.91072356,0
+RLI.US,D,20141014,000000,15.9046,16.1926,15.9046,16.0296,440707.41937126,0
+RLI.US,D,20141015,000000,15.7603,15.982,15.6343,15.9088,685844.13186294,0
+RLI.US,D,20141016,000000,15.7086,16.0404,15.5868,15.9442,568647.40817964,0
+RLI.US,D,20141017,000000,16.165,16.165,15.8728,15.8798,442123.71339753,0
+RLI.US,D,20141020,000000,15.8588,16.0273,15.7268,16.0208,306000.93050999,0
+RLI.US,D,20141021,000000,16.0372,16.312,16.0372,16.305,272168.43024565,0
+RLI.US,D,20141022,000000,16.333,16.5337,16.2444,16.2481,307196.53121597,0
+RLI.US,D,20141023,000000,16.3088,16.4688,16.2808,16.3298,222703.12935249,0
+RLI.US,D,20141024,000000,16.3485,16.5654,16.3147,16.5412,307680.77092845,0
+RLI.US,D,20141027,000000,16.487,16.5883,16.4198,16.5846,257898.35730322,0
+RLI.US,D,20141028,000000,16.6368,16.9738,16.5948,16.9738,336651.59018581,0
+RLI.US,D,20141029,000000,16.9496,17.0444,16.88,16.9672,345153.63965061,0
+RLI.US,D,20141030,000000,16.8604,17.2384,16.8604,17.1221,286727.76142336,0
+RLI.US,D,20141031,000000,17.3995,17.461,17.3009,17.3883,530743.8660849,0
+RLI.US,D,20141103,000000,17.3733,17.4582,17.2164,17.2734,322077.26043294,0
+RLI.US,D,20141104,000000,17.3458,17.4714,17.2128,17.3958,220384.77816275,0
+RLI.US,D,20141105,000000,17.4788,17.5847,17.2347,17.2734,322409.37174015,0
+RLI.US,D,20141106,000000,17.3214,17.37,17.1942,17.2903,300284.33071865,0
+RLI.US,D,20141107,000000,17.2095,17.392,17.1503,17.2903,316097.11424941,0
+RLI.US,D,20141110,000000,17.2702,17.4447,17.2417,17.3318,226555.62051622,0
+RLI.US,D,20141111,000000,17.4036,17.4036,17.1885,17.231,305353.84912433,0
+RLI.US,D,20141112,000000,17.1909,17.3103,17.1535,17.2903,374302.29915639,0
+RLI.US,D,20141113,000000,17.2772,17.3144,17.1254,17.1656,172209.35473377,0
+RLI.US,D,20141114,000000,17.2273,17.2273,17.0591,17.1292,323007.17209316,0
+RLI.US,D,20141117,000000,17.1806,17.2164,17.083,17.083,282166.05191971,0
+RLI.US,D,20141118,000000,17.1656,17.3597,17.16,17.1988,355772.63086722,0
+RLI.US,D,20141119,000000,17.2384,17.2804,16.963,17.1368,370486.23310377,0
+RLI.US,D,20141120,000000,17.0764,17.3173,17.0764,17.3144,273702.57021963,0
+RLI.US,D,20141121,000000,17.5068,17.5222,17.2347,17.3009,344060.88631718,0
+RLI.US,D,20141124,000000,17.3318,17.7466,17.3144,17.7216,548821.43446551,0
+RLI.US,D,20141125,000000,17.8905,17.8946,17.166,17.295,636565.24183254,0
+RLI.US,D,20141126,000000,17.2575,17.4592,17.182,17.4522,432252.50828557,0
+RLI.US,D,20141128,000000,17.5582,17.5866,17.1772,17.1862,295300.51845679,0
+RLI.US,D,20141201,000000,17.1046,17.295,17.0326,17.0439,358266.67965175,0
+RLI.US,D,20141202,000000,17.0284,17.2235,17.0284,17.2086,282905.26740997,0
+RLI.US,D,20141203,000000,17.1923,17.4003,17.0967,17.3425,292718.62087487,0
+RLI.US,D,20141204,000000,17.288,17.3883,17.216,17.3168,278836.36823315,0
+RLI.US,D,20141205,000000,17.2654,17.5002,17.2654,17.4158,232715.74960172,0
+RLI.US,D,20141208,000000,17.3807,17.7486,17.3318,17.4778,256464.9220482,0
+RLI.US,D,20141209,000000,17.3807,17.6506,17.2613,17.5791,342586.74064387,0
+RLI.US,D,20141210,000000,17.554,17.6058,17.197,17.2319,249687.70872737,0
+RLI.US,D,20141211,000000,17.2697,17.5269,17.1632,17.197,197366.25059215,0
+RLI.US,D,20141212,000000,17.0392,17.1894,16.8348,16.8413,289562.49212947,0
+RLI.US,D,20141215,000000,16.9318,17.0074,16.4824,16.6817,359346.57706358,0
+RLI.US,D,20141216,000000,16.6429,16.888,16.5753,16.6858,349700.3505791,0
+RLI.US,D,20141217,000000,16.8118,17.1894,16.5869,17.1745,451414.25938524,0
+RLI.US,D,20141218,000000,17.3047,17.4228,17.0816,17.4121,393605.46539335,0
+RLI.US,D,20141219,000000,17.4046,17.6617,17.2235,17.6058,968410.86000491,0
+RLI.US,D,20141222,000000,17.883,18.1514,17.6234,18.1392,794433.81605528,0
+RLI.US,D,20141223,000000,18.2974,18.4654,18.0659,18.3646,622588.71243265,0
+RLI.US,D,20141224,000000,18.339,18.339,18.1896,18.2894,290108.86879621,0
+RLI.US,D,20141226,000000,18.339,18.4295,18.2745,18.3762,197434.81550719,0
+RLI.US,D,20141229,000000,18.3987,18.6265,18.3007,18.6012,431605.42689988,0
+RLI.US,D,20141230,000000,18.5187,18.7586,18.4808,18.724,334268.95938824,0
+RLI.US,D,20141231,000000,18.8136,18.9639,18.4697,18.485,653072.24512808,0
+RLI.US,D,20150102,000000,18.6078,18.7328,18.0776,18.1097,531615.92609802,0
+RLI.US,D,20150105,000000,18.0431,18.1205,17.8378,17.897,459997.72968663,0
+RLI.US,D,20150106,000000,17.883,18.0659,17.6159,17.6544,452472.73026115,0
+RLI.US,D,20150107,000000,17.7326,17.7528,17.4292,17.7173,368493.56526045,0
+RLI.US,D,20150108,000000,17.7994,18.0547,17.7696,18.0052,405994.28847939,0
+RLI.US,D,20150109,000000,17.9907,18.0617,17.6394,17.7486,399617.75138079,0
+RLI.US,D,20150112,000000,17.7364,17.8489,17.5974,17.8148,317498.40970051,0
+RLI.US,D,20150113,000000,17.9306,18.3128,17.9306,18.2894,744509.98729281,0
+RLI.US,D,20150114,000000,18.0734,18.3428,17.8746,18.1061,275532.39638972,0
+RLI.US,D,20150115,000000,18.1172,18.1434,17.7621,17.8526,288461.1681817,0
+RLI.US,D,20150116,000000,17.826,18.2489,17.826,18.2301,338117.16524478,0
+RLI.US,D,20150120,000000,18.2816,18.2816,17.8708,18.0892,261992.96832321,0
+RLI.US,D,20150121,000000,18.051,18.1551,17.883,18.0211,257069.15036198,0
+RLI.US,D,20150122,000000,18.2162,18.5368,17.9483,18.5079,306579.44698063,0
+RLI.US,D,20150123,000000,18.5442,18.5864,18.3128,18.458,190169.07716669,0
+RLI.US,D,20150126,000000,18.3987,18.5332,18.2334,18.5294,229401.06449031,0
+RLI.US,D,20150127,000000,18.668,18.668,18.2055,18.3954,333244.77096986,0
+RLI.US,D,20150128,000000,18.4808,18.5676,17.785,17.8666,480400.07721781,0
+RLI.US,D,20150129,000000,17.8564,18.0925,17.7033,18.0925,261371.59878065,0
+RLI.US,D,20150130,000000,17.9054,17.9754,17.5269,17.554,429940.58505661,0
+RLI.US,D,20150202,000000,17.6352,18.2816,17.4484,18.267,569341.62794441,0
+RLI.US,D,20150203,000000,18.1514,18.6568,18.0958,18.324,677288.51605829,0
+RLI.US,D,20150204,000000,18.2198,18.5714,18.2198,18.3693,300164.34211734,0
+RLI.US,D,20150205,000000,18.3987,18.668,18.3833,18.6306,240907.11429522,0
+RLI.US,D,20150206,000000,18.6306,18.8412,18.4617,18.5484,368724.9718487,0
+RLI.US,D,20150209,000000,18.5676,18.5714,18.2092,18.2198,280726.18870389,0
+RLI.US,D,20150210,000000,18.3156,18.3693,18.0892,18.3128,222739.55446361,0
+RLI.US,D,20150211,000000,18.2376,18.4398,18.2301,18.3156,135135.01958026,0
+RLI.US,D,20150212,000000,18.4808,18.4808,18.2707,18.373,157997.13343843,0
+RLI.US,D,20150213,000000,18.3693,18.5904,18.3276,18.5484,277383.64909577,0
+RLI.US,D,20150217,000000,18.556,18.5864,18.3156,18.3646,248020.72423048,0
+RLI.US,D,20150218,000000,18.2894,18.45,18.2232,18.4398,176415.38374067,0
+RLI.US,D,20150219,000000,18.4318,18.4808,18.3464,18.4318,186787.96979385,0
+RLI.US,D,20150220,000000,18.458,18.458,18.07,18.3538,380524.56519613,0
+RLI.US,D,20150223,000000,18.3538,18.3538,18.1392,18.2894,184388.1977675,0
+RLI.US,D,20150224,000000,18.2936,18.4136,18.1929,18.3203,218137.13454165,0
+RLI.US,D,20150225,000000,18.2974,18.3874,18.1657,18.2158,249516.29643977,0
+RLI.US,D,20150226,000000,18.1778,18.3987,18.1657,18.3958,147866.66724148,0
+RLI.US,D,20150227,000000,18.324,18.3502,18.1392,18.1741,203391.39250116,0
+RLI.US,D,20150302,000000,18.205,18.3538,18.0197,18.1741,300879.98841805,0
+RLI.US,D,20150303,000000,18.1354,18.2484,17.982,18.1891,187458.62036907,0
+RLI.US,D,20150304,000000,18.1621,18.205,17.9744,18.1741,368519.2771036,0
+RLI.US,D,20150305,000000,18.2372,18.466,18.0691,18.4434,409253.2645973,0
+RLI.US,D,20150306,000000,18.2857,18.6722,18.151,18.2296,373031.70557459,0
+RLI.US,D,20150309,000000,18.2707,18.3958,18.1778,18.2894,260938.78275448,0
+RLI.US,D,20150310,000000,18.1854,18.1854,17.8928,18.024,298480.2163917,0
+RLI.US,D,20150311,000000,18.0384,18.5494,17.9596,18.4504,425226.74714771,0
+RLI.US,D,20150312,000000,18.5918,19.0489,18.5004,19.0138,529072.59628081,0
+RLI.US,D,20150313,000000,19.0489,19.0489,18.5569,18.8718,318981.12598823,0
+RLI.US,D,20150316,000000,18.9556,19.3946,18.835,19.277,457975.06469298,0
+RLI.US,D,20150317,000000,19.2112,19.4652,19.1198,19.4315,442802.93458711,0
+RLI.US,D,20150318,000000,19.4315,19.6308,19.2294,19.5562,533064.35992821,0
+RLI.US,D,20150319,000000,19.5291,19.6308,19.4236,19.6191,293427.83921478,0
+RLI.US,D,20150320,000000,19.7396,19.9622,19.5482,19.9304,898643.91629955,0
+RLI.US,D,20150323,000000,19.9011,20.0242,19.7858,19.999,484068.30017238,0
+RLI.US,D,20150324,000000,19.9304,20.0209,19.8707,19.9346,313660.91711196,0
+RLI.US,D,20150325,000000,19.9196,19.969,19.5291,19.5599,214076.80597922,0
+RLI.US,D,20150326,000000,19.5211,19.6191,19.4278,19.4694,196500.61853978,0
+RLI.US,D,20150327,000000,19.4236,19.5252,19.3335,19.4236,264399.16831033,0
+RLI.US,D,20150330,000000,19.5323,19.9501,19.481,19.8558,379697.50090848,0
+RLI.US,D,20150331,000000,19.7628,19.8781,19.6345,19.6826,363021.22797893,0
+RLI.US,D,20150401,000000,19.6266,19.7213,19.4236,19.5944,367175.83329955,0
+RLI.US,D,20150402,000000,19.5636,19.7858,19.4725,19.5291,300614.29937227,0
+RLI.US,D,20150406,000000,19.4725,19.6382,19.4236,19.5291,327511.02994974,0
+RLI.US,D,20150407,000000,19.5715,19.6756,19.2808,19.3111,356987.51545554,0
+RLI.US,D,20150408,000000,19.3027,19.51,19.2518,19.3886,321916.5614133,0
+RLI.US,D,20150409,000000,19.3946,19.4134,19.0408,19.0866,463850.22085037,0
+RLI.US,D,20150410,000000,19.0791,19.3148,19.0489,19.291,763388.90811798,0
+RLI.US,D,20150413,000000,19.3419,19.6228,19.3265,19.5034,289429.64760659,0
+RLI.US,D,20150414,000000,19.5146,19.6457,19.3536,19.5072,240975.67921028,0
+RLI.US,D,20150415,000000,19.579,19.7251,19.4917,19.6154,265479.06572219,0
+RLI.US,D,20150416,000000,19.6112,19.6676,19.5252,19.5827,245653.09200806,0
+RLI.US,D,20150417,000000,19.4413,19.4413,18.8271,18.8831,446256.89218217,0
+RLI.US,D,20150420,000000,19.0371,19.3335,19.0138,19.1525,387406.76854314,0
+RLI.US,D,20150421,000000,18.8312,18.9014,18.0954,18.233,816231.03107677,0
+RLI.US,D,20150422,000000,18.3086,18.3581,18.0276,18.3128,308983.50431416,0
+RLI.US,D,20150423,000000,18.2526,18.6582,18.2526,18.6544,366646.59786161,0
+RLI.US,D,20150424,000000,18.6913,18.7105,18.5004,18.6833,255455.73220498,0
+RLI.US,D,20150427,000000,18.8228,18.9662,18.6466,18.8751,705605.82596921,0
+RLI.US,D,20150428,000000,18.9172,19.188,18.835,19.1692,469161.85911225,0
+RLI.US,D,20150429,000000,19.1122,19.1525,18.8934,18.9172,406315.68651862,0
+RLI.US,D,20150430,000000,18.8491,18.9214,18.6279,18.6502,577260.87563138,0
+RLI.US,D,20150501,000000,18.7599,18.8312,18.6386,18.7304,378369.05567962,0
+RLI.US,D,20150504,000000,18.7529,18.815,18.668,18.6954,258277.60698953,0
+RLI.US,D,20150505,000000,18.6246,18.815,18.3203,18.4504,323782.81269454,0
+RLI.US,D,20150506,000000,18.5602,18.5602,18.2974,18.4697,254988.6337213,0
+RLI.US,D,20150507,000000,18.43,18.7216,18.4071,18.6316,253411.64067539,0
+RLI.US,D,20150508,000000,18.7781,18.7781,18.3987,18.4772,337890.04396371,0
+RLI.US,D,20150511,000000,18.4434,18.5756,18.3917,18.492,236973.20229491,0
+RLI.US,D,20150512,000000,18.4322,18.4322,18.1967,18.3203,208647.32176958,0
+RLI.US,D,20150513,000000,18.3917,18.4772,18.0728,18.2707,297423.88816938,0
+RLI.US,D,20150514,000000,18.3917,18.5526,18.1924,18.5377,188512.80593779,0
+RLI.US,D,20150515,000000,18.5918,18.668,18.2816,18.43,230699.51256887,0
+RLI.US,D,20150518,000000,18.3768,18.6722,18.3734,18.6138,289973.88161972,0
+RLI.US,D,20150519,000000,18.6502,18.7068,18.4697,18.6208,259342.50582625,0
+RLI.US,D,20150520,000000,18.6833,18.7781,18.4584,18.767,257476.25454503,0
+RLI.US,D,20150521,000000,18.7818,18.8491,18.5947,18.6605,311528.97678496,0
+RLI.US,D,20150522,000000,18.668,18.9056,18.4617,18.4697,167208.40124314,0
+RLI.US,D,20150526,000000,18.4818,18.4818,18.1778,18.2816,264514.87160446,0
+RLI.US,D,20150527,000000,18.3772,18.5386,18.2526,18.5013,222263.88536552,0
+RLI.US,D,20150528,000000,18.5013,18.5164,18.3007,18.5093,179010.13724416,0
+RLI.US,D,20150529,000000,18.4781,18.6698,18.3276,18.3506,201844.3966056,0
+RLI.US,D,20150601,000000,18.4444,18.5503,18.2046,18.3651,162396.00126888,0
+RLI.US,D,20150602,000000,18.3432,18.5424,18.2325,18.4038,185952.33489182,0
+RLI.US,D,20150603,000000,18.4892,18.8071,18.3964,18.7548,290948.78900543,0
+RLI.US,D,20150604,000000,18.64,18.6671,18.2745,18.3842,179554.37125728,0
+RLI.US,D,20150605,000000,18.4369,18.5536,18.2442,18.5424,226238.50778416,0
+RLI.US,D,20150608,000000,18.4827,18.6624,18.4626,18.5578,280869.74649475,0
+RLI.US,D,20150609,000000,18.6105,18.6558,18.4332,18.5503,161354.67162173,0
+RLI.US,D,20150610,000000,18.7016,19.1314,18.618,19.06,439312.55188093,0
+RLI.US,D,20150611,000000,19.0166,19.138,18.9648,19.1314,212746.21809673,0
+RLI.US,D,20150612,000000,19.0857,19.0894,18.9274,19.025,318799.00043266,0
+RLI.US,D,20150615,000000,18.9546,19.291,18.6852,19.2034,414815.5933298,0
+RLI.US,D,20150616,000000,19.1482,19.4361,19.0894,19.3657,353276.43942909,0
+RLI.US,D,20150617,000000,19.4702,19.4702,19.1954,19.2808,268675.90488585,0
+RLI.US,D,20150618,000000,19.4096,19.719,19.2734,19.7069,529659.68336584,0
+RLI.US,D,20150619,000000,19.7236,19.8576,19.5608,19.7722,572894.14760486,0
+RLI.US,D,20150622,000000,19.8464,19.9686,19.6728,19.8399,311640.3947719,0
+RLI.US,D,20150623,000000,19.8329,20.1116,19.7414,20.0882,264816.98576134,0
+RLI.US,D,20150624,000000,20.0806,20.0844,19.7946,19.8894,296787.52005169,0
+RLI.US,D,20150625,000000,20.0204,20.0204,19.7339,19.7494,337365.09383295,0
+RLI.US,D,20150626,000000,19.775,19.8922,19.6438,19.8512,867296.89420535,0
+RLI.US,D,20150629,000000,19.7494,19.8965,19.3806,19.4096,375562.17947022,0
+RLI.US,D,20150630,000000,19.5766,19.5841,19.3574,19.3773,341138.30681367,0
+RLI.US,D,20150701,000000,19.719,19.9492,19.4702,19.7838,513744.05246251,0
+RLI.US,D,20150702,000000,19.8426,19.9248,19.7339,19.7838,284850.79687419,0
+RLI.US,D,20150706,000000,19.6396,19.8399,19.6396,19.8128,357525.32150788,0
+RLI.US,D,20150707,000000,19.8286,19.9145,19.6206,19.7978,1637244.4649775,0
+RLI.US,D,20150708,000000,19.669,19.8203,19.4898,19.6438,532839.38130075,0
+RLI.US,D,20150709,000000,19.9248,19.9248,19.6168,19.6606,542916.28115782,0
+RLI.US,D,20150710,000000,19.9454,19.9944,19.7614,19.8804,1046583.4337633,0
+RLI.US,D,20150713,000000,20.0094,20.1036,19.8464,19.9332,440015.34226009,0
+RLI.US,D,20150714,000000,19.8965,20.0928,19.8965,20.0242,301801.32946388,0
+RLI.US,D,20150715,000000,20.0131,20.1194,19.9567,20.0278,289241.09409024,0
+RLI.US,D,20150716,000000,20.1717,20.2889,20.0617,20.1264,333131.21032933,0
+RLI.US,D,20150717,000000,20.1796,20.307,19.9492,20.0344,817694.46348212,0
+RLI.US,D,20150720,000000,20.0648,20.1642,19.8618,19.8852,382191.54969301,0
+RLI.US,D,20150721,000000,19.8618,21.4085,19.8618,21.3446,726719.5344939,0
+RLI.US,D,20150722,000000,21.3778,21.5294,21.2568,21.3328,563342.19787853,0
+RLI.US,D,20150723,000000,21.48,21.5924,20.9856,21.0156,760140.64526803,0
+RLI.US,D,20150724,000000,20.982,21.121,20.918,21.0015,546899.47419085,0
+RLI.US,D,20150727,000000,20.8019,21.1103,20.7528,20.884,444253.51107091,0
+RLI.US,D,20150728,000000,20.9254,21.08,20.65,20.7066,674473.06923451,0
+RLI.US,D,20150729,000000,20.7378,20.8574,20.6762,20.7598,353015.0356905,0
+RLI.US,D,20150730,000000,20.7103,20.884,20.5628,20.79,374765.11233291,0
+RLI.US,D,20150731,000000,20.8722,20.9856,20.7667,20.8242,381925.86064723,0
+RLI.US,D,20150803,000000,20.9301,21.1672,20.7971,21.1672,315396.46652386,0
+RLI.US,D,20150804,000000,21.1962,21.4608,21.0604,21.0869,326756.81588432,0
+RLI.US,D,20150805,000000,21.1532,21.1905,20.9254,21.0636,269200.85501662,0
+RLI.US,D,20150806,000000,21.0836,21.1066,20.7747,20.9596,445849.78799914,0
+RLI.US,D,20150807,000000,20.82,21.0085,20.6426,20.9678,211651.32210971,0
+RLI.US,D,20150810,000000,21.0752,21.2755,20.9596,21.0156,310581.92389601,0
+RLI.US,D,20150811,000000,20.9479,21.3328,20.9479,21.0202,405672.89044014,0
+RLI.US,D,20150812,000000,20.9021,20.9254,20.5068,20.7411,222523.14645052,0
+RLI.US,D,20150813,000000,20.7565,20.9068,20.6062,20.7929,390410.76888327,0
+RLI.US,D,20150814,000000,20.722,21.1103,20.65,21.08,155691.63817026,0
+RLI.US,D,20150817,000000,20.918,21.2456,20.8307,21.2158,271067.10629783,0
+RLI.US,D,20150818,000000,21.1024,21.1602,20.9451,21.072,164174.40375269,0
+RLI.US,D,20150819,000000,20.9217,21.1374,20.8088,20.9596,170013.13479894,0
+RLI.US,D,20150820,000000,20.7411,20.9021,20.6529,20.6608,219075.61681624,0
+RLI.US,D,20150821,000000,20.2735,20.6566,19.7013,20.2618,420917.87076823,0
+RLI.US,D,20150824,000000,19.522,19.9686,19.207,19.4856,432552.47978886,0
+RLI.US,D,20150825,000000,19.8922,19.8922,19.516,19.5692,504462.07708915,0
+RLI.US,D,20150826,000000,19.8922,19.9108,19.4389,19.8576,281934.64533146,0
+RLI.US,D,20150827,000000,19.9906,20.0848,19.6457,19.9002,276434.45355321,0
+RLI.US,D,20150828,000000,19.9492,20.0136,19.6014,19.7872,285144.34041668,0
+RLI.US,D,20150831,000000,19.7334,19.7643,19.4912,19.7185,237843.11965446,0
+RLI.US,D,20150901,000000,19.4008,19.5827,19.3056,19.4685,305229.5752158,0
+RLI.US,D,20150902,000000,19.7041,19.915,19.5291,19.9113,246561.57713232,0
+RLI.US,D,20150903,000000,20.1503,20.2669,19.9944,20.0816,492866.03583324,0
+RLI.US,D,20150904,000000,19.8161,20.0774,19.7834,19.915,161470.37491585,0
+RLI.US,D,20150908,000000,20.1805,20.4111,20.0136,20.3808,343553.07741518,0
+RLI.US,D,20150909,000000,20.5208,20.6006,20.3772,20.442,381604.462608,0
+RLI.US,D,20150910,000000,20.442,20.6944,20.3808,20.5358,215767.35966561,0
+RLI.US,D,20150911,000000,20.4751,20.756,20.3616,20.6048,192915.95907542,0
+RLI.US,D,20150914,000000,20.6006,20.7056,20.4788,20.5008,226480.62764041,0
+RLI.US,D,20150915,000000,20.5176,20.8574,20.4708,20.8489,298621.63152897,0
+RLI.US,D,20150916,000000,20.8489,20.9254,20.7211,20.8456,478058.15683852,0
+RLI.US,D,20150917,000000,20.8456,21.3464,20.8456,21.0389,372916.00228047,0
+RLI.US,D,20150918,000000,20.8914,21.0576,20.813,20.9451,579542.80170999,0
+RLI.US,D,20150921,000000,21.1075,21.3012,20.9596,21.0356,313686.6289551,0
+RLI.US,D,20150922,000000,20.8456,21.0613,20.6902,20.8344,442650.80618189,0
+RLI.US,D,20150923,000000,20.8344,20.9683,20.7622,20.869,360994.2776781,0
+RLI.US,D,20150924,000000,20.8014,20.8764,20.6454,20.7742,853596.7671192,0
+RLI.US,D,20150925,000000,20.9596,20.972,20.5698,20.672,682613.01024174,0
+RLI.US,D,20150928,000000,20.5885,20.672,20.2328,20.2749,454439.68626133,0
+RLI.US,D,20150929,000000,20.3196,20.3196,20.0209,20.1348,361521.37046248,0
+RLI.US,D,20150930,000000,20.3196,20.3888,20.0626,20.2553,829277.64881644,0
+RLI.US,D,20151001,000000,20.2978,20.2978,19.8777,20.1124,666750.94567827,0
+RLI.US,D,20151002,000000,19.7685,20.3542,19.7232,20.2105,674946.595679,0
+RLI.US,D,20151005,000000,20.3314,20.5656,20.3085,20.54,456764.46541186,0
+RLI.US,D,20151006,000000,20.54,20.5698,20.2749,20.3239,360994.2776781,0
+RLI.US,D,20151007,000000,20.4484,20.6048,20.3648,20.6048,492596.0614803,0
+RLI.US,D,20151008,000000,20.5931,20.9338,20.4374,20.9254,428380.73323948,0
+RLI.US,D,20151009,000000,20.9749,21.0841,20.9338,20.9786,182869.05636867,0
+RLI.US,D,20151012,000000,20.9749,21.3916,20.9749,21.3916,225891.39790179,0
+RLI.US,D,20151013,000000,21.3012,21.5639,21.3012,21.4164,289373.93861314,0
+RLI.US,D,20151014,000000,21.4122,21.5569,20.9479,20.9894,341176.87457838,0
+RLI.US,D,20151015,000000,21.0809,21.3871,20.9596,21.3834,229921.72931389,0
+RLI.US,D,20151016,000000,21.4122,21.5681,21.3375,21.5242,192654.55533684,0
+RLI.US,D,20151019,000000,21.4939,21.6414,21.4014,21.4939,218912.77514301,0
+RLI.US,D,20151020,000000,21.4435,22.9576,21.4435,22.5562,544604.69219064,0
+RLI.US,D,20151021,000000,22.6364,22.7032,22.3714,22.3946,714322.1407935,0
+RLI.US,D,20151022,000000,22.5076,22.8002,22.5001,22.7032,399574.89830889,0
+RLI.US,D,20151023,000000,22.845,22.9308,22.5421,22.9308,349897.47470983,0
+RLI.US,D,20151026,000000,22.9398,23.1172,22.8002,23.0182,307607.9207062,0
+RLI.US,D,20151027,000000,22.9239,23.0593,22.8106,22.9804,392176.3154455,0
+RLI.US,D,20151028,000000,23.1092,23.567,22.9878,23.5591,451902.7844049,0
+RLI.US,D,20151029,000000,23.5706,23.7215,23.378,23.492,241271.36540639,0
+RLI.US,D,20151030,000000,23.4976,23.7258,22.9962,23.0252,382926.47987608,0
+RLI.US,D,20151102,000000,23.1997,23.2413,22.9468,23.0966,299429.41193425,0
+RLI.US,D,20151103,000000,23.09,23.2562,22.9118,23.1008,376054.98979705,0
+RLI.US,D,20151104,000000,23.0863,23.155,22.977,23.1135,225278.59897363,0
+RLI.US,D,20151105,000000,23.105,23.3659,23.105,23.3323,164637.2169292,0
+RLI.US,D,20151106,000000,23.2263,23.5091,23.2147,23.4467,254759.36978664,0
+RLI.US,D,20151109,000000,23.3888,23.443,22.9538,22.9804,252616.71619166,0
+RLI.US,D,20151110,000000,23.0042,23.2753,22.9356,23.2334,294130.62959393,0
+RLI.US,D,20151111,000000,23.3402,23.4877,23.2189,23.26,150371.42929398,0
+RLI.US,D,20151112,000000,23.1699,23.1816,22.7914,22.8408,309461.31606585,0
+RLI.US,D,20151113,000000,22.7032,23.0636,22.7032,22.7302,243126.90341961,0
+RLI.US,D,20151116,000000,22.7447,23.0527,22.6668,23.015,251322.55342032,0
+RLI.US,D,20151117,000000,22.9804,23.2189,22.8334,23.1465,351219.49197792,0
+RLI.US,D,20151118,000000,23.1588,23.4117,23.0182,23.3169,348834.71852675,0
+RLI.US,D,20151119,000000,23.2903,23.45,23.1241,23.3029,174947.66602812,0
+RLI.US,D,20151120,000000,23.461,23.679,23.2674,23.6049,249203.46901491,0
+RLI.US,D,20151123,000000,23.5825,23.7868,23.5825,23.764,280916.88487385,0
+RLI.US,D,20151124,000000,23.6202,23.9232,23.5353,23.8466,378433.33528746,0
+RLI.US,D,20151125,000000,23.9488,24.2074,23.8358,23.926,452264.89286244,0
+RLI.US,D,20151127,000000,23.8806,24.0628,23.5806,23.9218,146673.20918909,0
+RLI.US,D,20151130,000000,23.9568,23.9568,23.7052,23.7962,395133.17740655,0
+RLI.US,D,20151201,000000,23.8466,24.0197,23.7052,23.8358,288109.7729921,0
+RLI.US,D,20151202,000000,23.8126,23.9092,23.6852,23.7644,270205.75955265,0
+RLI.US,D,20151203,000000,23.7402,23.8974,23.3332,23.3878,297783.85397332,0
+RLI.US,D,20151204,000000,23.3995,23.905,23.384,23.8588,210952.81703776,0
+RLI.US,D,20151207,000000,23.8625,24.0972,23.6696,23.7686,450992.15662705,0
+RLI.US,D,20151208,000000,23.624,23.8508,23.5246,23.5526,179916.47971483,0
+RLI.US,D,20151209,000000,23.5726,23.673,23.3294,23.3804,470633.86213201,0
+RLI.US,D,20151210,000000,23.3486,23.4822,23.2156,23.2898,306613.72943815,0
+RLI.US,D,20151211,000000,22.9137,23.3174,22.8092,22.8903,328044.55069489,0
+RLI.US,D,20151214,000000,22.9216,23.3332,22.9216,23.097,405484.33692379,0
+RLI.US,D,20151215,000000,23.1816,23.5166,23.1102,23.251,372423.19195362,0
+RLI.US,D,20151216,000000,23.4402,23.4948,22.8814,23.2236,384154.220386,0
+RLI.US,D,20151217,000000,23.2628,23.5568,23.1964,23.2898,538487.41617705,0
+RLI.US,D,20151218,000000,23.1964,23.2776,22.6322,22.6322,1836108.4304325,0
+RLI.US,D,20151221,000000,22.7689,23.1218,22.6518,23.082,446141.18888805,0
+RLI.US,D,20151222,000000,23.345,23.9488,22.9804,23.9175,760102.0775033,0
+RLI.US,D,20151223,000000,24.0156,24.1168,23.6664,23.9092,672150.43273757,0
+RLI.US,D,20151224,000000,23.905,24.2662,23.8806,24.1892,158170.68837962,0
+RLI.US,D,20151228,000000,24.0972,24.3912,23.9688,24.3838,332100.59395015,0
+RLI.US,D,20151229,000000,24.4944,24.6979,24.3567,24.5172,454546.81894107,0
+RLI.US,D,20151230,000000,24.5514,24.7446,24.479,24.5676,491927.55355865,0
+RLI.US,D,20151231,000000,24.443,24.5676,24.1331,24.2074,420090.80648059,0
+RLI.US,D,20160104,000000,23.8508,23.9758,23.07,23.4948,980703.26367915,0
+RLI.US,D,20160105,000000,23.6007,24.3414,23.4439,24.2816,793883.15408137,0
+RLI.US,D,20160106,000000,24.0034,24.5957,23.953,24.5444,679429.02699965,0
+RLI.US,D,20160107,000000,24.5793,24.7044,24.0972,24.1892,1028949.3946768,0
+RLI.US,D,20160108,000000,24.1846,24.5676,23.9456,23.9758,724349.75961788,0
+RLI.US,D,20160111,000000,24.0706,24.2212,23.889,24.0818,474145.67137413,0
+RLI.US,D,20160112,000000,24.2462,24.2462,23.8162,24.1528,615875.77871966,0
+RLI.US,D,20160113,000000,24.2662,24.2662,23.4154,23.4779,561098.83956462,0
+RLI.US,D,20160114,000000,23.5166,24.2503,23.3294,23.9716,560983.13627049,0
+RLI.US,D,20160115,000000,23.3256,23.8238,23.2744,23.8238,692164.95996805,0
+RLI.US,D,20160119,000000,23.9965,24.4393,23.9092,24.1458,908866.51660107,0
+RLI.US,D,20160120,000000,23.7999,24.0072,23.2762,23.7252,788841.49017245,0
+RLI.US,D,20160121,000000,23.7164,23.9218,23.365,23.3921,847974.44408604,0
+RLI.US,D,20160122,000000,23.5013,23.6809,23.384,23.5405,1037824.2658671,0
+RLI.US,D,20160125,000000,23.4317,24.1686,23.4317,23.729,1318059.7868977,0
+RLI.US,D,20160126,000000,23.4863,25.089,23.384,25.0115,2244886.0259317,0
+RLI.US,D,20160127,000000,25.0115,25.1124,23.5688,23.6664,1056392.501921,0
+RLI.US,D,20160128,000000,23.8238,23.9175,23.0659,23.1843,909350.75631354,0
+RLI.US,D,20160129,000000,23.1843,23.6007,23.001,23.2478,3706565.7406457,0
+RLI.US,D,20160201,000000,23.2039,24.1252,22.8772,24.0197,985091.41824162,0
+RLI.US,D,20160202,000000,23.7728,23.8396,23.517,23.6628,439672.5176849,0
+RLI.US,D,20160203,000000,23.7766,23.7766,23.211,23.4966,442858.64358058,0
+RLI.US,D,20160204,000000,23.4518,23.6441,23.1573,23.3528,390672.17262185,0
+RLI.US,D,20160205,000000,23.2706,23.5526,23.0196,23.3029,544630.40403379,0
+RLI.US,D,20160208,000000,23.0556,23.792,22.9463,23.6156,940417.09078678,0
+RLI.US,D,20160209,000000,23.4518,24.086,23.4518,23.8316,738429.13639032,0
+RLI.US,D,20160210,000000,23.9338,24.3016,23.8084,23.869,473729.9965767,0
+RLI.US,D,20160211,000000,23.4736,23.7999,23.3256,23.5928,436454.25198527,0
+RLI.US,D,20160212,000000,23.8625,24.2848,23.7644,24.1892,449841.55164656,0
+RLI.US,D,20160216,000000,24.4025,24.437,24.0077,24.242,368647.83631931,0
+RLI.US,D,20160217,000000,24.3058,24.6554,24.3058,24.5364,563811.43901585,0
+RLI.US,D,20160218,000000,24.5204,24.6582,24.2895,24.4506,577625.12674251,0
+RLI.US,D,20160219,000000,24.3058,24.8892,24.1999,24.6662,471681.61973993,0
+RLI.US,D,20160222,000000,24.8744,24.9677,24.6195,24.7922,456402.3569543,0
+RLI.US,D,20160223,000000,24.7688,24.9587,24.6662,24.7044,392422.72060892,0
+RLI.US,D,20160224,000000,24.5276,25.0194,24.5276,24.9836,290177.43371126,0
+RLI.US,D,20160225,000000,25.0115,25.2584,24.9803,25.2444,330517.17294347,0
+RLI.US,D,20160226,000000,25.3213,25.3213,24.7571,24.8976,447555.34026072,0
+RLI.US,D,20160229,000000,24.8622,25.0834,24.6302,24.6811,478692.38230262,0
+RLI.US,D,20160301,000000,24.78,25.2276,24.7422,25.1651,559733.96922461,0
+RLI.US,D,20160302,000000,25.0928,25.2252,24.9882,25.1851,603009.14388195,0
+RLI.US,D,20160303,000000,25.1081,25.3056,25.0194,25.2351,443102.9060904,0
+RLI.US,D,20160304,000000,25.2524,25.425,25.1007,25.3971,512994.12370427,0
+RLI.US,D,20160307,000000,25.2584,25.4679,25.2276,25.4209,580896.95878199,0
+RLI.US,D,20160308,000000,25.2746,25.6403,25.0968,25.2976,543518.36681801,0
+RLI.US,D,20160309,000000,25.3643,25.5469,25.0704,25.3532,432826.73944901,0
+RLI.US,D,20160310,000000,25.3689,25.5544,25.0395,25.2672,301940.60194754,0
+RLI.US,D,20160311,000000,25.425,25.761,25.3293,25.7266,312274.62023602,0
+RLI.US,D,20160314,000000,25.664,25.9651,25.3774,25.5968,456642.33415694,0
+RLI.US,D,20160315,000000,25.4936,25.8488,25.4778,25.7386,301242.09687559,0
+RLI.US,D,20160316,000000,25.664,25.8974,25.6598,25.8049,476279.7543547,0
+RLI.US,D,20160317,000000,25.7624,26.4043,25.6762,26.3206,373918.76416289,0
+RLI.US,D,20160318,000000,26.359,26.6389,26.1984,26.525,1467677.0021263,0
+RLI.US,D,20160321,000000,26.4234,26.5648,25.959,26.1956,416581.13989206,0
+RLI.US,D,20160322,000000,26.0886,26.3253,26.0303,26.0303,324264.9097534,0
+RLI.US,D,20160323,000000,25.986,26.1358,25.8488,25.9818,452954.82732002,0
+RLI.US,D,20160324,000000,25.8568,25.9538,25.5781,25.8134,449091.6228883,0
+RLI.US,D,20160328,000000,25.9902,26.4952,25.9902,26.2861,861138.90777343,0
+RLI.US,D,20160329,000000,26.2147,26.6902,26.112,26.6744,819603.56783522,0
+RLI.US,D,20160330,000000,26.7846,26.8709,26.6073,26.7566,555958.61359031,0
+RLI.US,D,20160331,000000,26.6865,26.7612,26.1564,26.2894,1374499.4252424,0
+RLI.US,D,20160401,000000,26.0462,26.6945,25.966,26.5848,543829.05158926,0
+RLI.US,D,20160404,000000,26.5686,26.5908,26.1522,26.1741,578683.59761842,0
+RLI.US,D,20160405,000000,26.0486,26.238,25.8017,25.966,470271.75367445,0
+RLI.US,D,20160406,000000,25.9184,25.966,25.5846,25.7704,443595.71641725,0
+RLI.US,D,20160407,000000,25.6205,25.6285,25.2524,25.4712,687294.70834672,0
+RLI.US,D,20160408,000000,25.5179,25.5986,25.2042,25.3689,474449.92818461,0
+RLI.US,D,20160411,000000,25.2196,25.482,25.1128,25.1772,426484.48480794,0
+RLI.US,D,20160412,000000,25.1604,25.5469,25.081,25.2898,378405.48079074,0
+RLI.US,D,20160413,000000,25.3494,25.6051,25.2196,25.5968,341286.14991173,0
+RLI.US,D,20160414,000000,25.4974,25.7266,25.325,25.4161,375939.28650293,0
+RLI.US,D,20160415,000000,25.3213,25.5496,25.1931,25.425,373623.0779668,0
+RLI.US,D,20160418,000000,25.425,25.5584,25.1725,25.4679,410952.38889809,0
+RLI.US,D,20160419,000000,25.4679,25.5584,25.1286,25.3374,429025.67197155,0
+RLI.US,D,20160420,000000,25.3019,25.425,25.1525,25.2351,412696.5089244,0
+RLI.US,D,20160421,000000,24.8421,25.1446,24.1178,24.1219,979912.62450263,0
+RLI.US,D,20160422,000000,24.1864,24.8378,24.1864,24.6153,561216.68551233,0
+RLI.US,D,20160425,000000,24.6544,24.6778,24.3824,24.6222,417461.77051956,0
+RLI.US,D,20160426,000000,24.6181,24.8744,24.4818,24.6382,412977.19654532,0
+RLI.US,D,20160427,000000,24.5742,24.8468,24.3432,24.5388,601779.26071844,0
+RLI.US,D,20160428,000000,24.347,24.5004,24.2344,24.358,373775.20637203,0
+RLI.US,D,20160429,000000,24.3114,24.5388,24.1514,24.4487,760545.60679747,0
+RLI.US,D,20160502,000000,24.5192,24.948,24.4888,24.9396,459522.06058856,0
+RLI.US,D,20160503,000000,24.7012,24.9956,24.6504,24.9677,452650.57050952,0
+RLI.US,D,20160504,000000,24.8378,24.9956,24.543,24.7997,387027.51885683,0
+RLI.US,D,20160505,000000,24.9172,25.3355,24.9074,25.2005,616510.00418375,0
+RLI.US,D,20160506,000000,25.1039,25.4292,24.9172,25.4292,495362.22727139,0
+RLI.US,D,20160509,000000,25.5469,25.923,25.3494,25.8931,580481.28398458,0
+RLI.US,D,20160510,000000,25.9701,26.1908,25.9034,26.112,465330.79448449,0
+RLI.US,D,20160511,000000,26.0486,26.1741,25.93,25.9902,307845.75525525,0
+RLI.US,D,20160512,000000,25.9902,26.363,25.9006,26.2861,319898.18172688,0
+RLI.US,D,20160513,000000,26.1671,26.4392,26.0225,26.1713,349218.25352025,0
+RLI.US,D,20160516,000000,26.1446,26.3832,25.9701,26.0999,383040.04051662,0
+RLI.US,D,20160517,000000,26.0915,26.1588,25.2672,25.4046,544375.42825601,0
+RLI.US,D,20160518,000000,25.2864,25.9002,24.8015,25.809,484076.87078675,0
+RLI.US,D,20160519,000000,25.664,25.8526,25.41,25.5426,342318.90894448,0
+RLI.US,D,20160520,000000,25.6682,25.9462,25.5347,25.656,531225.96314375,0
+RLI.US,D,20160523,000000,25.6762,25.761,25.4595,25.5781,355084.83906323,0
+RLI.US,D,20160524,000000,25.5931,26.1741,25.5931,25.9986,929183.15798845,0
+RLI.US,D,20160525,000000,25.9426,26.014,25.7503,25.7662,204400.58234438,0
+RLI.US,D,20160526,000000,25.7186,25.8851,25.5417,25.8017,127847.85470381,0
+RLI.US,D,20160527,000000,25.755,26.0066,25.755,25.9557,176831.05853809,0
+RLI.US,D,20160531,000000,25.979,26.1414,25.7736,26.0738,395823.11186414,0
+RLI.US,D,20160601,000000,26.0234,26.449,25.9557,26.441,317684.82056329,0
+RLI.US,D,20160602,000000,26.2992,26.4368,26.1876,26.4288,242552.67225617,0
+RLI.US,D,20160603,000000,26.2516,26.4102,25.9823,26.3304,243544.72087061,0
+RLI.US,D,20160606,000000,26.2478,26.5913,26.2478,26.3686,231149.46982379,0
+RLI.US,D,20160607,000000,26.3812,26.4443,26.2632,26.3029,171069.46302126,0
+RLI.US,D,20160608,000000,26.2992,26.6212,26.2478,26.5629,274793.18089945,0
+RLI.US,D,20160609,000000,26.4061,26.6096,26.2908,26.5466,241599.1914064,0
+RLI.US,D,20160610,000000,26.484,26.597,26.3131,26.4718,186481.57032977,0
+RLI.US,D,20160613,000000,26.3225,26.476,25.8147,25.8568,364141.83580909,0
+RLI.US,D,20160614,000000,25.8568,25.8568,25.5697,25.7266,393543.32843908,0
+RLI.US,D,20160615,000000,25.7386,25.7386,25.3722,25.3802,312900.27508574,0
+RLI.US,D,20160616,000000,25.2426,25.5212,25.2426,25.5006,352790.05706305,0
+RLI.US,D,20160617,000000,25.5617,25.5617,25.0834,25.1954,597590.37294029,0
+RLI.US,D,20160620,000000,25.391,25.6169,25.2672,25.3994,271877.02935672,0
+RLI.US,D,20160621,000000,25.4358,25.6574,25.3694,25.517,215398.8232473,0
+RLI.US,D,20160622,000000,25.4814,25.755,25.44,25.455,291833.70494014,0
+RLI.US,D,20160623,000000,25.6518,25.979,25.6266,25.979,353315.00719379,0
+RLI.US,D,20160624,000000,25.2426,25.7984,25.1184,25.4745,3834902.1203692,0
+RLI.US,D,20160627,000000,25.2066,25.49,24.9934,25.3518,573247.685448,0
+RLI.US,D,20160628,000000,25.6242,25.8916,25.4964,25.7466,396056.66110598,0
+RLI.US,D,20160629,000000,25.8652,26.2992,25.8652,26.2548,244320.36147201,0
+RLI.US,D,20160630,000000,26.2838,27.1378,26.2442,27.1256,595488.42976366,0
+RLI.US,D,20160701,000000,27.1622,27.1622,26.7836,26.9222,347827.67133712,0
+RLI.US,D,20160705,000000,26.883,26.9722,26.6794,26.926,360214.35176956,0
+RLI.US,D,20160706,000000,26.7673,26.8032,26.5979,26.7322,513148.39476311,0
+RLI.US,D,20160707,000000,26.7635,26.7673,26.4214,26.5629,269076.58110812,0
+RLI.US,D,20160708,000000,26.8106,26.8596,26.6142,26.8229,361465.66146901,0
+RLI.US,D,20160711,000000,26.8872,27.0165,26.7556,26.969,252209.61200862,0
+RLI.US,D,20160712,000000,27.0165,27.2998,26.8988,27.0562,419178.03604914,0
+RLI.US,D,20160713,000000,27.1533,27.3894,27.0086,27.2541,254240.84761663,0
+RLI.US,D,20160714,000000,27.4109,27.4109,27.1622,27.2098,263244.27802266,0
+RLI.US,D,20160715,000000,27.2924,27.4072,27.2098,27.2774,278236.42522654,0
+RLI.US,D,20160718,000000,27.2774,27.3022,27.0006,27.0053,251266.84442685,0
+RLI.US,D,20160719,000000,26.9722,27.0189,26.8064,26.8792,216393.01451534,0
+RLI.US,D,20160720,000000,27.4109,27.5004,26.9484,27.1892,315409.32244546,0
+RLI.US,D,20160721,000000,27.122,27.122,26.7556,26.8792,298227.38326749,0
+RLI.US,D,20160722,000000,26.9722,27.2998,26.8951,27.1783,211027.80991358,0
+RLI.US,D,20160725,000000,27.0762,27.2694,26.8792,26.9446,289264.66327979,0
+RLI.US,D,20160726,000000,26.9409,27.1783,26.7169,26.9366,280670.47971042,0
+RLI.US,D,20160727,000000,26.9026,27.1741,26.8284,27.052,173362.10236786,0
+RLI.US,D,20160728,000000,26.9143,27.1664,26.9143,27.0604,174277.0154529,0
+RLI.US,D,20160729,000000,27.0123,27.1622,26.7603,26.8872,414684.89146052,0
+RLI.US,D,20160801,000000,26.8919,27.1378,26.7556,27.08,348826.14791237,0
+RLI.US,D,20160802,000000,27.1173,27.1173,26.875,26.9288,250527.62893659,0
+RLI.US,D,20160803,000000,26.9446,27.1118,26.863,26.9446,223545.19221532,0
+RLI.US,D,20160804,000000,27.0244,27.1294,26.8704,26.9185,149156.54470564,0
+RLI.US,D,20160805,000000,27.0604,27.1345,26.8988,27.1256,184049.65849949,0
+RLI.US,D,20160808,000000,27.1118,27.2145,26.989,27.0926,231702.27445131,0
+RLI.US,D,20160809,000000,27.142,27.2998,27.0678,27.2541,203642.08297178,0
+RLI.US,D,20160810,000000,27.2014,27.3833,27.1118,27.296,235229.08226862,0
+RLI.US,D,20160811,000000,27.2886,27.3688,27.2145,27.2462,174806.25089086,0
+RLI.US,D,20160812,000000,27.1378,27.2177,27.0907,27.1496,170608.79249834,0
+RLI.US,D,20160815,000000,27.158,27.3554,27.122,27.3278,276488.01989307,0
+RLI.US,D,20160816,000000,27.2848,27.3315,27.037,27.1038,172494.3276619,0
+RLI.US,D,20160817,000000,27.1038,27.1741,26.9759,27.037,181919.86082611,0
+RLI.US,D,20160818,000000,27.08,27.4072,27.0604,27.4026,204368.44254046,0
+RLI.US,D,20160819,000000,27.3074,27.4898,27.156,27.3394,216602.99456767,0
+RLI.US,D,20160822,000000,27.281,27.4026,27.1378,27.3712,139152.4950708,0
+RLI.US,D,20160823,000000,27.5452,27.5569,27.3236,27.3912,180677.12174104,0
+RLI.US,D,20160824,000000,27.3474,27.6014,27.1173,27.4627,258781.13058436,0
+RLI.US,D,20160825,000000,27.4314,27.8128,27.3437,27.7459,260625.95532962,0
+RLI.US,D,20160826,000000,27.753,27.9788,27.6148,27.7689,455849.5523268,0
+RLI.US,D,20160829,000000,27.9168,28.11,27.8888,28.019,363796.86858031,0
+RLI.US,D,20160830,000000,27.9396,28.2332,27.9354,28.0834,453874.02571226,0
+RLI.US,D,20160831,000000,28.1371,28.2599,27.9798,28.075,529685.39520896,0
+RLI.US,D,20160901,000000,28.019,28.264,27.8174,27.8888,532284.43401966,0
+RLI.US,D,20160902,000000,27.9834,28.059,27.7572,28.0545,480708.61933549,0
+RLI.US,D,20160906,000000,28.0148,28.1842,27.6428,27.7736,690864.3692359,0
+RLI.US,D,20160907,000000,27.8174,28.0418,27.6988,28.034,317183.43962206,0
+RLI.US,D,20160908,000000,28.0465,28.075,27.6471,27.6517,259276.0835648,0
+RLI.US,D,20160909,000000,27.3664,27.5887,27.0581,27.0618,340947.6106437,0
+RLI.US,D,20160912,000000,26.8932,27.1764,26.8844,27.1159,483704.04906123,0
+RLI.US,D,20160913,000000,26.8682,26.9194,26.6217,26.7336,367188.68922112,0
+RLI.US,D,20160914,000000,26.694,26.7882,26.2548,26.2674,284786.51726635,0
+RLI.US,D,20160915,000000,26.1404,26.449,26.0298,26.4061,329745.81764927,0
+RLI.US,D,20160916,000000,26.6898,26.6898,26.2268,26.3178,859450.49674062,0
+RLI.US,D,20160919,000000,26.3487,26.702,26.3487,26.6744,268731.61387934,0
+RLI.US,D,20160920,000000,26.702,26.8602,26.604,26.7528,246570.1477467,0
+RLI.US,D,20160921,000000,26.7618,27.1321,26.7216,27.1275,297085.34890137,0
+RLI.US,D,20160922,000000,27.1692,27.4936,27.1094,27.466,303339.75474505,0
+RLI.US,D,20160923,000000,27.2984,27.4016,26.9731,27.0543,247984.29911938,0
+RLI.US,D,20160926,000000,27.0222,27.0618,26.757,26.7994,242514.10449145,0
+RLI.US,D,20160927,000000,26.6982,26.9699,26.6619,26.9498,255929.25864947,0
+RLI.US,D,20160928,000000,26.9236,27.192,26.7901,27.156,255903.54680633,0
+RLI.US,D,20160929,000000,27.2037,27.2037,26.742,26.9074,326096.87857709,0
+RLI.US,D,20160930,000000,26.8602,27.1519,26.7804,27.0384,322996.45882518,0
+RLI.US,D,20161003,000000,26.9619,26.9619,26.5158,26.694,389365.15392893,0
+RLI.US,D,20161004,000000,26.603,26.8116,26.198,26.7336,396210.93216482,0
+RLI.US,D,20161005,000000,26.8526,27.0543,26.73,27.0146,356751.82356011,0
+RLI.US,D,20161006,000000,26.8932,26.9386,26.5512,26.8234,290245.99862628,0
+RLI.US,D,20161007,000000,26.7804,27.1094,26.7804,26.9576,326915.37225036,0
+RLI.US,D,20161010,000000,27.031,27.1764,27.031,27.1321,173327.81991034,0
+RLI.US,D,20161011,000000,26.9699,27.0427,26.7962,26.9278,168757.5397923,0
+RLI.US,D,20161012,000000,26.954,27.4454,26.954,27.2199,259884.59718577,0
+RLI.US,D,20161013,000000,27.1519,27.2834,26.9941,27.1603,388735.21377202,0
+RLI.US,D,20161014,000000,27.3582,27.3735,27.031,27.0459,362153.453273,0
+RLI.US,D,20161017,000000,26.9978,27.0752,26.9194,26.9422,180040.75362333,0
+RLI.US,D,20161018,000000,27.0822,27.1132,26.8234,26.912,254821.50674088,0
+RLI.US,D,20161019,000000,26.9661,26.9694,26.6637,26.9007,390607.89301399,0
+RLI.US,D,20161020,000000,24.9182,25.2229,23.1588,23.6716,2710666.7776712,0
+RLI.US,D,20161021,000000,23.3757,23.3794,22.6378,22.7545,1842236.4197141,0
+RLI.US,D,20161024,000000,22.8101,23.1498,22.6089,22.9038,1172205.0713819,0
+RLI.US,D,20161025,000000,22.8604,22.8926,22.7349,22.7904,822841.11741721,0
+RLI.US,D,20161026,000000,22.7545,22.7904,22.5365,22.5524,496332.84934989,0
+RLI.US,D,20161027,000000,22.6164,22.6164,21.8687,21.8966,654850.64761189,0
+RLI.US,D,20161028,000000,21.8443,22.1618,21.5374,21.7221,675364.41313001,0
+RLI.US,D,20161031,000000,21.7972,22.0777,21.6638,22.046,541834.24109237,0
+RLI.US,D,20161101,000000,22.1576,22.1576,21.6354,21.6788,557612.74216564,0
+RLI.US,D,20161102,000000,21.7614,21.9951,21.6432,21.9084,444877.02326705,0
+RLI.US,D,20161103,000000,21.9951,21.9951,21.5784,21.7137,425250.31633725,0
+RLI.US,D,20161104,000000,21.7734,21.964,21.6432,21.6553,436902.06658661,0
+RLI.US,D,20161107,000000,21.9237,21.9514,21.5013,21.5952,501809.4719386,0
+RLI.US,D,20161108,000000,21.6031,21.8561,21.4976,21.7572,345721.44285327,0
+RLI.US,D,20161109,000000,21.5438,22.3873,21.4649,22.2798,446878.26172471,0
+RLI.US,D,20161110,000000,22.6364,23.2053,22.411,23.0514,605443.19836583,0
+RLI.US,D,20161111,000000,23.0868,24.1746,23.0868,24.0286,817900.15822723,0
+RLI.US,D,20161114,000000,24.2218,24.4917,23.9338,24.1635,587483.4759329,0
+RLI.US,D,20161115,000000,24.0641,24.1826,23.8686,24.1546,406506.38268858,0
+RLI.US,D,20161116,000000,24.1546,24.7712,23.9413,24.7268,566879.71896382,0
+RLI.US,D,20161117,000000,24.6848,24.8878,24.4473,24.7636,546798.76947189,0
+RLI.US,D,20161118,000000,24.8748,25.0768,24.8716,24.9295,577023.04108231,0
+RLI.US,D,20161121,000000,25.0572,25.1894,24.7712,24.8388,453629.76320244,0
+RLI.US,D,20161122,000000,25.0377,25.0451,24.7656,24.9934,649329.02929769,0
+RLI.US,D,20161123,000000,24.9934,25.3368,24.8827,25.3246,445974.06190766,0
+RLI.US,D,20161125,000000,25.3689,25.5753,25.3689,25.5062,289873.17690076,0
+RLI.US,D,20161128,000000,25.6183,25.6183,25.0153,25.0577,683545.06455554,0
+RLI.US,D,20161129,000000,24.9998,25.1866,24.7618,24.8646,532597.26144452,0
+RLI.US,D,20161130,000000,24.9257,24.9596,24.5079,24.5864,606315.25837897,0
+RLI.US,D,20161201,000000,24.5527,24.9752,24.5406,24.6353,477400.36218486,0
+RLI.US,D,20161202,000000,24.7483,24.766,24.3814,24.4804,324406.32489067,0
+RLI.US,D,20161205,000000,24.5696,24.7743,24.4468,24.766,409021.85800903,0
+RLI.US,D,20161206,000000,24.8122,25.335,24.7721,25.306,322527.21768788,0
+RLI.US,D,20161207,000000,25.2817,25.6504,25.2252,25.5739,266550.39251965,0
+RLI.US,D,20161208,000000,25.557,26.155,25.454,26.0639,473198.61848516,0
+RLI.US,D,20161209,000000,25.5445,25.5445,24.6564,25.2542,614510.90837968,0
+RLI.US,D,20161212,000000,25.2542,25.5739,25.2046,25.3924,566311.91576115,0
+RLI.US,D,20161213,000000,25.523,25.77,25.2976,25.5534,353272.15412191,0
+RLI.US,D,20161214,000000,25.4582,25.7022,25.2588,25.2892,283410.93365837,0
+RLI.US,D,20161215,000000,25.2374,25.8385,25.2374,25.7368,406219.26710684,0
+RLI.US,D,20161216,000000,25.8637,25.9202,25.5534,25.7242,2143789.201361,0
+RLI.US,D,20161219,000000,25.8596,26.1428,25.3643,25.6756,541889.95008584,0
+RLI.US,D,20161220,000000,25.7116,26.0192,25.4904,25.7284,389926.52917081,0
+RLI.US,D,20161221,000000,25.6874,25.8806,25.6608,25.818,298280.94960735,0
+RLI.US,D,20161222,000000,25.9086,25.9086,25.5366,25.7657,332694.10899593,0
+RLI.US,D,20161223,000000,25.8758,26.2198,25.7428,26.2156,394162.55532803,0
+RLI.US,D,20161227,000000,25.9696,25.9906,25.6056,25.7657,572317.7737878,0
+RLI.US,D,20161228,000000,25.8974,25.8974,25.4708,25.5888,236947.49045175,0
+RLI.US,D,20161229,000000,25.7158,26.0108,25.6094,25.7615,222750.26773159,0
+RLI.US,D,20161230,000000,25.8306,25.9407,25.523,25.8512,976162.98071144,0
+RLI.US,D,20170103,000000,26.0812,26.0812,25.1432,25.2294,546610.21595551,0
+RLI.US,D,20170104,000000,25.1711,25.4843,25.0408,25.1043,833132.28263377,0
+RLI.US,D,20170105,000000,24.9372,25.0806,24.2825,24.5406,698436.50704048,0
+RLI.US,D,20170106,000000,24.577,24.7743,24.5163,24.6153,495908.60393809,0
+RLI.US,D,20170109,000000,24.4762,24.5938,24.102,24.2255,849191.47132798,0
+RLI.US,D,20170110,000000,24.1607,24.577,24.07,24.549,558735.49264939,0
+RLI.US,D,20170111,000000,24.4602,24.893,24.4602,24.6306,542828.43236043,0
+RLI.US,D,20170112,000000,24.5,24.5,24.078,24.325,409966.76824444,0
+RLI.US,D,20170113,000000,24.2498,24.5276,24.1901,24.3964,307082.97057544,0
+RLI.US,D,20170117,000000,24.233,24.2708,23.8681,23.9232,447328.21897966,0
+RLI.US,D,20170118,000000,24.0496,24.3642,23.833,24.3484,393241.2142822,0
+RLI.US,D,20170119,000000,24.4052,24.431,23.9633,24.1401,542800.5778637,0
+RLI.US,D,20170120,000000,24.2582,24.304,23.9596,24.07,407453.43557754,0
+RLI.US,D,20170123,000000,24.066,24.1607,23.9353,24.0123,347913.37748092,0
+RLI.US,D,20170124,000000,24.1401,24.4682,23.9792,24.4216,477183.95417177,0
+RLI.US,D,20170125,000000,24.6526,24.9372,24.4762,24.5986,401659.70025679,0
+RLI.US,D,20170126,000000,25.3882,25.3882,24.6643,24.9915,721990.69800984,0
+RLI.US,D,20170127,000000,24.9793,24.9793,24.7165,24.877,392834.11009915,0
+RLI.US,D,20170130,000000,24.6768,24.6768,24.233,24.3688,465080.10401388,0
+RLI.US,D,20170131,000000,24.2212,24.5,24.1228,24.3328,1451214.9945562,0
+RLI.US,D,20170201,000000,24.4556,24.9616,24.395,24.4762,440116.04697905,0
+RLI.US,D,20170202,000000,24.36,24.766,24.36,24.5163,266908.21567003,0
+RLI.US,D,20170203,000000,24.816,24.852,24.5527,24.7918,294486.3100907,0
+RLI.US,D,20170206,000000,24.816,24.8882,24.6768,24.7239,322426.5129689,0
+RLI.US,D,20170207,000000,24.7571,24.8276,24.1444,24.1934,446918.97214304,0
+RLI.US,D,20170208,000000,24.1401,24.1765,23.839,23.876,472116.57841969,0
+RLI.US,D,20170209,000000,23.9059,24.451,23.9059,24.3964,267634.57523871,0
+RLI.US,D,20170210,000000,24.5163,24.5816,24.3567,24.3885,274608.9126903,0
+RLI.US,D,20170213,000000,24.443,24.5238,24.2453,24.3362,405396.48812638,0
+RLI.US,D,20170214,000000,24.2783,24.4842,24.1686,24.4762,400035.5688318,0
+RLI.US,D,20170215,000000,24.3848,24.6414,24.1971,24.577,305191.0074511,0
+RLI.US,D,20170216,000000,24.6353,24.668,24.4131,24.5364,282423.17035108,0
+RLI.US,D,20170217,000000,24.5648,24.5648,24.2212,24.3362,380458.1429347,0
+RLI.US,D,20170221,000000,24.4556,24.4556,24.1607,24.2582,366423.76188774,0
+RLI.US,D,20170222,000000,24.127,24.4393,24.0253,24.3768,260990.20644076,0
+RLI.US,D,20170223,000000,24.3484,24.4328,24.2153,24.2868,384267.78102651,0
+RLI.US,D,20170224,000000,23.9824,24.3208,23.9824,24.1929,367722.2099663,0
+RLI.US,D,20170227,000000,24.114,24.3442,24.0094,24.1602,439663.94707051,0
+RLI.US,D,20170228,000000,24.0034,24.1518,23.9194,24.016,610926.24891531,0
+RLI.US,D,20170301,000000,24.3442,24.4136,24.1308,24.304,597605.37151548,0
+RLI.US,D,20170302,000000,24.2914,24.373,23.9129,23.9129,399564.18504094,0
+RLI.US,D,20170303,000000,23.9045,24.0972,23.6016,23.6664,377606.27099981,0
+RLI.US,D,20170306,000000,23.5596,23.6221,23.4288,23.5018,401516.14246593,0
+RLI.US,D,20170307,000000,23.4204,23.6664,23.3454,23.4816,325850.47341365,0
+RLI.US,D,20170308,000000,23.5806,23.7532,23.456,23.5683,369132.07603175,0
+RLI.US,D,20170309,000000,23.5264,23.7075,23.5264,23.6221,283479.49857341,0
+RLI.US,D,20170310,000000,23.7654,24.0113,23.6016,23.9338,456475.20717653,0
+RLI.US,D,20170313,000000,23.8965,24.1396,23.7192,23.8965,266064.01015363,0
+RLI.US,D,20170314,000000,23.8358,24.1099,23.7518,24.0618,248494.25067498,0
+RLI.US,D,20170315,000000,24.1556,24.6904,24.0852,24.6078,537341.09650375,0
+RLI.US,D,20170316,000000,24.6941,24.7179,24.3362,24.4056,271476.35313447,0
+RLI.US,D,20170317,000000,24.3852,24.7636,24.2087,24.738,1284426.5534177,0
+RLI.US,D,20170320,000000,24.722,24.8252,24.4315,24.493,304066.11431373,0
+RLI.US,D,20170321,000000,24.6494,24.6494,24.1439,24.185,290875.93878319,0
+RLI.US,D,20170322,000000,24.0206,24.4016,23.8597,23.9744,278519.25550108,0
+RLI.US,D,20170323,000000,23.9628,24.3442,23.9502,24.1439,157566.46006584,0
+RLI.US,D,20170324,000000,24.1644,24.2825,23.9422,24.0286,232730.74817688,0
+RLI.US,D,20170327,000000,23.7276,24.3072,23.7276,24.241,221040.43016281,0
+RLI.US,D,20170328,000000,24.1178,24.241,23.9502,24.1099,462744.61159537,0
+RLI.US,D,20170329,000000,23.9824,24.0243,23.7402,23.819,247662.90108013,0
+RLI.US,D,20170330,000000,23.8676,24.4473,23.8471,24.382,374915.09808454,0
+RLI.US,D,20170331,000000,24.4315,24.8015,24.2848,24.661,478030.30234179,0
+RLI.US,D,20170403,000000,24.6572,24.7567,24.0243,24.0286,469721.09170055,0
+RLI.US,D,20170404,000000,23.9782,24.3166,23.9782,24.1057,312062.49753013,0
+RLI.US,D,20170405,000000,24.2008,24.3646,23.7863,23.7943,403686.65055762,0
+RLI.US,D,20170406,000000,23.7495,23.7495,23.477,23.6902,313305.2366152,0
+RLI.US,D,20170407,000000,23.6902,23.7052,23.4,23.5638,386095.46454301,0
+RLI.US,D,20170410,000000,23.5763,23.8554,23.4858,23.8358,352616.50212184,0
+RLI.US,D,20170411,000000,23.6902,24.093,23.6552,24.0883,268495.92198387,0
+RLI.US,D,20170412,000000,24.0113,24.071,23.6702,23.778,232825.02493507,0
+RLI.US,D,20170413,000000,23.6016,23.7276,23.4098,23.461,226407.77741818,0
+RLI.US,D,20170417,000000,23.5974,23.8746,23.5138,23.8597,200856.63329833,0
+RLI.US,D,20170418,000000,23.6468,23.9666,23.6468,23.9628,243058.33850458,0
+RLI.US,D,20170419,000000,24.0972,24.1967,23.9782,24.0691,237039.62455634,0
+RLI.US,D,20170420,000000,23.083,23.5786,21.5742,21.7809,1927769.0085711,0
+RLI.US,D,20170421,000000,21.6035,22.5566,21.6035,22.3932,732266.86465123,0
+RLI.US,D,20170424,000000,22.837,23.0659,22.5411,23.0214,655973.39809564,0
+RLI.US,D,20170425,000000,23.2142,23.9628,23.1218,23.8154,613548.85691554,0
+RLI.US,D,20170426,000000,23.8154,24.101,23.6776,23.8512,603204.1253591,0
+RLI.US,D,20170427,000000,23.8746,23.9782,23.6258,23.8512,426347.35497788,0
+RLI.US,D,20170428,000000,23.9544,23.9708,23.5058,23.5096,1162995.9462308,0
+RLI.US,D,20170501,000000,23.4944,23.5512,23.1699,23.4657,336019.50737531,0
+RLI.US,D,20170502,000000,23.3995,23.4944,23.2534,23.3496,299206.57596039,0
+RLI.US,D,20170503,000000,23.2725,23.4416,23.0737,23.251,302356.27674497,0
+RLI.US,D,20170504,000000,23.3538,23.4944,23.1446,23.302,269768.6582193,0
+RLI.US,D,20170505,000000,23.4204,23.4204,23.2432,23.302,301389.93997365,0
+RLI.US,D,20170508,000000,23.2725,23.3336,22.9766,23.1078,214333.92441059,0
+RLI.US,D,20170509,000000,23.07,23.302,22.9188,22.972,365843.10276351,0
+RLI.US,D,20170510,000000,23.0737,23.3294,22.923,22.923,316675.63072005,0
+RLI.US,D,20170511,000000,22.8855,22.8855,22.4913,22.6882,330386.47107418,0
+RLI.US,D,20170512,000000,22.6644,22.7965,22.425,22.4708,221865.35179686,0
+RLI.US,D,20170515,000000,22.6528,22.6962,22.446,22.4871,185519.51886564,0
+RLI.US,D,20170516,000000,22.4581,22.524,22.2248,22.2691,303449.0300784,0
+RLI.US,D,20170517,000000,21.9816,22.4381,21.9732,22.2578,315555.02288989,0
+RLI.US,D,20170518,000000,22.2976,22.5944,22.2578,22.3564,309744.14634038,0
+RLI.US,D,20170519,000000,22.2976,22.6396,22.0764,22.286,457657.95196093,0
+RLI.US,D,20170522,000000,22.335,22.8413,22.335,22.7292,310427.65283717,0
+RLI.US,D,20170523,000000,22.7372,22.972,22.5656,22.853,204987.66942939,0
+RLI.US,D,20170524,000000,22.7848,23.2057,22.7848,22.8044,185738.06953232,0
+RLI.US,D,20170525,000000,22.8642,23.1904,22.8642,23.1205,226339.21250314,0
+RLI.US,D,20170526,000000,23.021,23.2562,22.8758,22.959,237600.99979823,0
+RLI.US,D,20170530,000000,22.8362,23.0066,22.6752,22.7102,218257.12314296,0
+RLI.US,D,20170531,000000,22.671,22.9547,22.5632,22.9052,466736.37524278,0
+RLI.US,D,20170601,000000,22.9052,23.405,22.7531,23.3714,374259.44608449,0
+RLI.US,D,20170602,000000,23.3589,23.6702,23.2516,23.5862,328833.04721783,0
+RLI.US,D,20170605,000000,23.574,23.574,23.0872,23.0947,296219.71684901,0
+RLI.US,D,20170606,000000,22.9394,23.2026,22.7904,22.8595,383357.15324866,0
+RLI.US,D,20170607,000000,22.993,22.993,22.7652,22.8073,224492.24510427,0
+RLI.US,D,20170608,000000,22.7904,23.0456,22.6424,22.8721,350111.74006935,0
+RLI.US,D,20170609,000000,22.8721,23.4671,22.7904,23.405,348078.36180774,0
+RLI.US,D,20170612,000000,23.322,23.4555,23.07,23.1741,341401.85320585,0
+RLI.US,D,20170613,000000,23.2604,23.3757,23.1205,23.2352,185129.55591136,0
+RLI.US,D,20170614,000000,23.1536,23.4177,23.0542,23.384,195774.25897109,0
+RLI.US,D,20170615,000000,23.2147,23.6025,23.2147,23.5325,262697.90135596,0
+RLI.US,D,20170616,000000,23.3029,23.5382,23.231,23.4508,740336.09808984,0
+RLI.US,D,20170619,000000,23.5236,23.5236,23.0848,23.091,240930.68348479,0
+RLI.US,D,20170620,000000,23.0872,23.2688,22.8758,23.1241,273625.43469022,0
+RLI.US,D,20170621,000000,23.1288,23.2156,22.6942,22.7069,271060.67833706,0
+RLI.US,D,20170622,000000,22.6508,22.8314,22.3946,22.6299,249749.84568162,0
+RLI.US,D,20170623,000000,22.7274,22.8422,22.6588,22.6984,412814.35487212,0
+RLI.US,D,20170626,000000,22.7652,22.8554,22.6508,22.671,273989.68580135,0
+RLI.US,D,20170627,000000,22.5841,22.8235,22.4198,22.6984,436475.67852121,0
+RLI.US,D,20170628,000000,22.8235,23.0807,22.6466,22.7746,343259.53387266,0
+RLI.US,D,20170629,000000,22.9137,22.9883,22.5632,22.7998,232126.51986311,0
+RLI.US,D,20170630,000000,22.8446,22.88,22.522,22.5254,389290.16105311,0
+RLI.US,D,20170703,000000,22.6588,23.091,22.5674,23.0018,246585.14632187,0
+RLI.US,D,20170705,000000,22.9972,22.9972,22.3946,22.4679,280072.67935743,0
+RLI.US,D,20170706,000000,22.4358,22.5925,22.2351,22.3106,258843.26753863,0
+RLI.US,D,20170707,000000,22.4358,22.7675,22.2743,22.7148,276697.99994538,0
+RLI.US,D,20170710,000000,22.6626,22.6626,22.0526,22.0526,542393.47368065,0
+RLI.US,D,20170711,000000,22.024,22.2985,22.024,22.2089,371043.32303846,0
+RLI.US,D,20170712,000000,22.2616,22.51,22.1552,22.251,186239.45047354,0
+RLI.US,D,20170713,000000,22.2351,22.2924,22.033,22.1832,198529.71149421,0
+RLI.US,D,20170714,000000,22.179,22.4152,22.0889,22.291,219142.03907767,0
+RLI.US,D,20170717,000000,22.3779,22.4515,22.2388,22.2827,258279.74964313,0
+RLI.US,D,20170718,000000,22.1716,22.3578,21.9984,22.3242,218769.21735215,0
+RLI.US,D,20170719,000000,22.32,22.9841,22.0194,22.543,289367.51065236,0
+RLI.US,D,20170720,000000,23.3799,23.8583,22.7578,23.4587,820567.76195297,0
+RLI.US,D,20170721,000000,23.7476,23.9036,23.344,23.7388,683562.20578429,0
+RLI.US,D,20170724,000000,23.7476,23.8298,23.3196,23.5578,377008.47064682,0
+RLI.US,D,20170725,000000,23.7262,24.3077,23.7132,24.2008,473592.86674663,0
+RLI.US,D,20170726,000000,24.164,24.164,23.4671,23.4698,384745.5927782,0
+RLI.US,D,20170727,000000,23.4671,23.7766,23.3547,23.6105,439451.82436461,0
+RLI.US,D,20170728,000000,23.6062,23.8252,23.4303,23.8139,304595.3497517,0
+RLI.US,D,20170731,000000,23.8503,24.0151,23.5988,23.9456,1510810.7616463,0
+RLI.US,D,20170801,000000,24.0846,24.135,23.6413,23.925,302707.67193455,0
+RLI.US,D,20170802,000000,23.8583,24.241,23.4346,23.4467,313847.32797472,0
+RLI.US,D,20170803,000000,23.443,23.5969,23.2936,23.3178,211477.76716852,0
+RLI.US,D,20170804,000000,23.384,23.6682,23.3178,23.6025,264056.34373514,0
+RLI.US,D,20170807,000000,23.6062,23.6842,23.3921,23.4741,327026.7902373,0
+RLI.US,D,20170808,000000,23.4784,23.5484,23.083,23.1205,427868.63903029,0
+RLI.US,D,20170809,000000,23.0784,23.1488,22.8446,23.0737,340420.51785935,0
+RLI.US,D,20170810,000000,22.9179,23.1988,22.9179,22.9262,270426.45287292,0
+RLI.US,D,20170811,000000,22.762,23.0542,22.2552,22.6551,432458.20303067,0
+RLI.US,D,20170814,000000,22.7746,23.0574,22.6901,22.811,349344.67008235,0
+RLI.US,D,20170815,000000,22.8595,22.8595,22.51,22.5552,161131.83564785,0
+RLI.US,D,20170816,000000,22.6672,22.8235,22.5178,22.6173,227074.14268619,0
+RLI.US,D,20170817,000000,22.5463,22.7442,22.1636,22.1921,281555.39564515,0
+RLI.US,D,20170818,000000,22.0563,22.4474,21.858,22.3065,717836.09268922,0
+RLI.US,D,20170821,000000,22.3405,22.4283,22.188,22.3652,289003.25954122,0
+RLI.US,D,20170822,000000,22.4152,22.5925,22.179,22.5584,242201.27706659,0
+RLI.US,D,20170823,000000,22.3988,22.6588,22.3041,22.3904,212536.23804444,0
+RLI.US,D,20170824,000000,22.522,22.522,22.2784,22.3616,232683.6097978,0
+RLI.US,D,20170825,000000,22.4801,22.7405,22.46,22.6626,224235.1266729,0
+RLI.US,D,20170828,000000,22.6424,22.6424,22.3317,22.4283,329769.38683884,0
+RLI.US,D,20170829,000000,22.2126,22.3616,22.1744,22.2696,343868.04749363,0
+RLI.US,D,20170830,000000,22.2578,22.298,22.067,22.158,226472.05702604,0
+RLI.US,D,20170831,000000,22.2038,22.2062,22.0549,22.158,229735.31845116,0
+RLI.US,D,20170901,000000,22.2084,22.46,22.1124,22.2126,177900.24268197,0
+RLI.US,D,20170905,000000,22.0708,22.306,21.1318,21.239,391989.90458275,0
+RLI.US,D,20170906,000000,21.239,21.8396,21.1139,21.669,326341.14108691,0
+RLI.US,D,20170907,000000,21.6026,21.6026,20.8746,21.1229,375699.30930031,0
+RLI.US,D,20170908,000000,21.0561,21.8109,20.8414,21.5817,648806.22182054,0
+RLI.US,D,20170911,000000,22.1954,22.5934,21.836,21.9592,389497.99845183,0
+RLI.US,D,20170912,000000,22.0268,22.1992,21.6858,22.1329,209525.80974351,0
+RLI.US,D,20170913,000000,22.1329,22.3401,21.9381,22.2696,182890.48290462,0
+RLI.US,D,20170914,000000,22.2248,22.306,21.9592,22.0876,195392.86663119,0
+RLI.US,D,20170915,000000,22.1249,22.3274,21.8808,22.2696,776366.96094261,0
+RLI.US,D,20170918,000000,22.2822,22.3648,22.1706,22.187,231100.18879112,0
+RLI.US,D,20170919,000000,22.3484,22.3946,22.187,22.2864,259644.61998311,0
+RLI.US,D,20170920,000000,22.3779,22.7593,22.2084,22.6714,346944.89805599,0
+RLI.US,D,20170921,000000,22.7713,22.8129,22.4978,22.7545,333671.15903525,0
+RLI.US,D,20170922,000000,22.7208,22.9996,22.6872,22.8568,230457.39271264,0
+RLI.US,D,20170925,000000,22.8736,23.0644,22.7545,22.9996,266816.08156543,0
+RLI.US,D,20170926,000000,22.986,23.321,22.937,23.272,278294.27687363,0
+RLI.US,D,20170927,000000,23.5405,23.8471,23.1432,23.7178,557237.77778651,0
+RLI.US,D,20170928,000000,23.5909,24.0048,23.5114,23.9591,242685.51677905,0
+RLI.US,D,20170929,000000,23.9548,23.9591,23.6202,23.7486,539959.41919679,0
+RLI.US,D,20171002,000000,23.7062,24.1331,23.5488,24.12,483704.04906123,0
+RLI.US,D,20171003,000000,24.1034,24.2074,23.7141,24.1331,441043.81598565,0
+RLI.US,D,20171004,000000,23.988,24.1994,23.9591,24.0128,287244.14093976,0
+RLI.US,D,20171005,000000,24.0426,24.4099,23.995,24.1532,316795.61932138,0
+RLI.US,D,20171006,000000,24.1504,24.4061,24.0128,24.1746,350913.09251385,0
+RLI.US,D,20171009,000000,24.129,24.1831,23.9676,24.0048,275763.80297797,0
+RLI.US,D,20171010,000000,23.9712,24.2199,23.8475,23.9712,252091.7660609,0
+RLI.US,D,20171011,000000,23.9548,24.0048,23.7141,23.8676,308527.11909844,0
+RLI.US,D,20171012,000000,23.9386,23.9754,23.6286,23.7103,330545.0274402,0
+RLI.US,D,20171013,000000,23.6571,24.0002,23.4807,23.8154,327369.61481247,0
+RLI.US,D,20171016,000000,23.8396,24.0501,23.8396,23.9796,319043.26294248,0
+RLI.US,D,20171017,000000,23.988,24.079,23.7248,23.8751,417937.43961765,0
+RLI.US,D,20171018,000000,23.8639,23.988,23.6688,23.8554,421412.82374867,0
+RLI.US,D,20171019,000000,24.2652,24.9214,24.0128,24.7202,541924.23254335,0
+RLI.US,D,20171020,000000,24.915,24.9313,23.931,24.0258,719346.66347367,0
+RLI.US,D,20171023,000000,24.0002,24.0828,23.8107,23.9428,288261.90139737,0
+RLI.US,D,20171024,000000,23.9343,24.1626,23.7733,23.7976,374801.53744401,0
+RLI.US,D,20171025,000000,23.8228,24.1579,23.6067,24.0048,325507.64883846,0
+RLI.US,D,20171026,000000,24.0742,24.3245,23.8714,24.2568,307211.52979113,0
+RLI.US,D,20171027,000000,24.2652,24.4099,24.0742,24.3936,246484.44160291,0
+RLI.US,D,20171030,000000,24.4061,24.5472,24.1463,24.2778,343784.48400342,0
+RLI.US,D,20171031,000000,24.3362,24.5626,24.242,24.465,505554.83042258,0
+RLI.US,D,20171101,000000,24.6222,24.6539,24.1663,24.316,392844.82336713,0
+RLI.US,D,20171102,000000,24.2994,24.8164,24.2994,24.534,195600.7040299,0
+RLI.US,D,20171103,000000,24.4894,24.5312,24.1831,24.4061,219990.52990128,0
+RLI.US,D,20171106,000000,24.4272,24.5298,24.2526,24.4061,278879.22130505,0
+RLI.US,D,20171107,000000,24.3848,24.5472,24.1626,24.2947,388006.71154972,0
+RLI.US,D,20171108,000000,24.2614,24.5406,24.0548,24.4016,293785.66236515,0
+RLI.US,D,20171109,000000,24.3036,24.6144,24.205,24.4356,237836.69169366,0
+RLI.US,D,20171110,000000,24.0216,24.6222,24.0216,24.5626,245715.22896232,0
+RLI.US,D,20171113,000000,24.5504,24.8043,24.4183,24.6176,582911.05316127,0
+RLI.US,D,20171114,000000,24.4936,24.7244,24.3768,24.6014,357075.36425295,0
+RLI.US,D,20171115,000000,24.5298,24.915,24.4398,24.6096,436522.81690031,0
+RLI.US,D,20171116,000000,24.7002,24.9023,24.5504,24.6014,274259.66015431,0
+RLI.US,D,20171117,000000,24.4856,24.6222,24.414,24.4856,747376.85780286,0
+RLI.US,D,20171120,000000,24.4818,24.6302,24.2816,24.5256,225420.0141109,0
+RLI.US,D,20171121,000000,24.5383,24.8664,24.514,24.7534,323862.09087756,0
+RLI.US,D,20171122,000000,24.7832,24.8664,24.6796,24.6834,285579.29909646,0
+RLI.US,D,20171124,000000,24.8001,24.8496,24.4225,24.6428,313041.69022301,0
+RLI.US,D,20171127,000000,24.7202,24.9691,24.7165,24.7832,276031.63467736,0
+RLI.US,D,20171128,000000,24.8463,25.2761,24.779,25.2262,420191.51119955,0
+RLI.US,D,20171129,000000,25.3107,25.9225,25.1837,25.8031,523195.29746985,0
+RLI.US,D,20171130,000000,25.8684,25.8684,25.432,25.5515,341444.70627773,0
+RLI.US,D,20171201,000000,25.6028,25.616,24.4865,25.3504,474968.45035457,0
+RLI.US,D,20171204,000000,25.5982,25.8722,25.286,25.4484,659585.91205676,0
+RLI.US,D,20171205,000000,25.5598,25.5598,24.9826,24.991,453224.80167298,0
+RLI.US,D,20171206,000000,25.0035,25.1314,24.7684,24.9602,290646.67484853,0
+RLI.US,D,20171207,000000,24.9298,25.1408,24.8632,24.8719,418342.40114711,0
+RLI.US,D,20171208,000000,24.9738,24.9738,24.6615,24.8463,298831.61158128,0
+RLI.US,D,20171211,000000,24.8632,25.0255,24.6236,24.696,245700.23038714,0
+RLI.US,D,20171212,000000,24.7165,24.991,24.5887,24.746,230896.6366996,0
+RLI.US,D,20171213,000000,24.7292,24.9344,24.6872,24.7165,268862.31574863,0
+RLI.US,D,20171214,000000,24.7502,24.9262,24.3571,24.3786,449650.8554766,0
+RLI.US,D,20171215,000000,24.431,25.1618,24.431,24.8878,870693.00015334,0
+RLI.US,D,20171218,000000,24.9826,25.4866,24.9178,25.1442,547043.03198171,0
+RLI.US,D,20171219,000000,25.2393,25.2393,24.9298,24.9522,415959.77034952,0
+RLI.US,D,20171220,000000,25.0302,25.0647,24.703,24.7814,340032.69755867,0
+RLI.US,D,20171221,000000,24.8496,25.0647,24.7338,24.7941,313900.89431459,0
+RLI.US,D,20171222,000000,24.9298,25.188,24.9298,25.1142,416761.12279402,0
+RLI.US,D,20171226,000000,25.1618,25.4913,24.9738,25.1618,223028.81269894,0
+RLI.US,D,20171227,000000,25.3024,25.8764,25.0974,25.705,528170.53911733,0
+RLI.US,D,20171228,000000,25.782,26.3421,25.7135,26.0438,424849.64011499,0
+RLI.US,D,20171229,000000,26.0349,26.2049,25.936,25.9491,275838.79585381,0
+RLI.US,D,20180102,000000,26.1885,26.1885,25.2052,25.4409,625166.32470737,0
+RLI.US,D,20180103,000000,25.3928,25.5598,25.0422,25.3236,498012.68976835,0
+RLI.US,D,20180104,000000,25.3928,25.6112,25.3,25.3811,310228.38605284,0
+RLI.US,D,20180105,000000,25.432,25.4913,25.1926,25.474,416735.41095088,0
+RLI.US,D,20180108,000000,25.3886,25.5795,25.2052,25.466,331155.68371476,0
+RLI.US,D,20180109,000000,25.4703,25.7096,25.2982,25.3065,216667.27417551,0
+RLI.US,D,20180110,000000,25.3546,25.4703,25.188,25.2486,227106.28249013,0
+RLI.US,D,20180111,000000,25.2486,25.4526,25.1618,25.4526,346029.98497093,0
+RLI.US,D,20180112,000000,25.474,25.6447,25.1972,25.5076,183704.69127071,0
+RLI.US,D,20180116,000000,25.6028,25.7862,25.3764,25.3928,284430.83676957,0
+RLI.US,D,20180117,000000,25.4866,25.5529,25.2812,25.4446,667273.75315545,0
+RLI.US,D,20180118,000000,25.4446,25.4946,25.0928,25.1142,243681.85070072,0
+RLI.US,D,20180119,000000,25.0255,25.3326,25.0255,25.2812,277585.0585337,0
+RLI.US,D,20180122,000000,25.4185,25.6407,25.3236,25.5982,331252.10312654,0
+RLI.US,D,20180123,000000,25.6495,25.9748,25.5688,25.8978,248162.13936777,0
+RLI.US,D,20180124,000000,26.2049,26.3336,25.1442,25.3107,494303.75639549,0
+RLI.US,D,20180125,000000,27.0878,27.2928,26.5306,27.142,1122606.9259659,0
+RLI.US,D,20180126,000000,27.198,27.6144,27.1001,27.472,559121.17029646,0
+RLI.US,D,20180129,000000,27.5616,27.9812,27.5009,27.5784,684774.94771905,0
+RLI.US,D,20180130,000000,27.4431,28.097,27.4132,27.5616,598826.6840646,0
+RLI.US,D,20180131,000000,27.6381,27.963,27.3647,27.4888,1835461.3490468,0
+RLI.US,D,20180201,000000,27.4799,27.7329,27.1934,27.5574,379568.94169278,0
+RLI.US,D,20180202,000000,27.4346,27.775,27.1326,27.2274,318479.74504702,0
+RLI.US,D,20180205,000000,27.1506,27.7068,26.155,26.1713,421466.39008855,0
+RLI.US,D,20180206,000000,25.8119,26.385,25.6285,26.1624,488355.75001588,0
+RLI.US,D,20180207,000000,26.0822,26.6286,26.0822,26.3766,319167.53685099,0
+RLI.US,D,20180208,000000,26.3766,26.3766,25.5688,25.5772,326587.54625032,0
+RLI.US,D,20180209,000000,25.7909,26.155,25.4567,26.0042,382720.78513098,0
+RLI.US,D,20180212,000000,26.0644,26.2791,25.6242,26.0349,292804.32701865,0
+RLI.US,D,20180213,000000,25.8591,25.9823,25.6532,25.9016,247549.3404396,0
+RLI.US,D,20180214,000000,25.6924,26.5652,25.6924,26.5521,295255.52273128,0
+RLI.US,D,20180215,000000,26.6978,26.8252,26.5004,26.7832,199478.90703677,0
+RLI.US,D,20180216,000000,26.7072,26.9708,26.7072,26.7528,307344.37431401,0
+RLI.US,D,20180220,000000,26.6856,27.0445,26.3001,26.3211,298122.39324135,0
+RLI.US,D,20180221,000000,26.3808,26.6888,26.2912,26.308,244136.09326283,0
+RLI.US,D,20180222,000000,26.359,26.6722,25.9748,26.0005,157416.4743142,0
+RLI.US,D,20180223,000000,26.1461,26.198,25.8764,26.1932,200550.23383425,0
+RLI.US,D,20180226,000000,26.2702,26.5306,26.1176,26.5306,198407.58023929,0
+RLI.US,D,20180227,000000,26.5223,26.6813,26.3374,26.5092,240465.72765468,0
+RLI.US,D,20180228,000000,26.5918,26.7076,26.092,26.0966,305043.16435306,0
+RLI.US,D,20180301,000000,26.0466,26.3888,25.8311,26.1102,351817.29233093,0
+RLI.US,D,20180302,000000,25.9378,26.6506,25.8222,26.484,291664.43530614,0
+RLI.US,D,20180305,000000,26.4494,27.0384,26.4494,26.9465,314577.97285059,0
+RLI.US,D,20180306,000000,26.9544,27.2088,26.4574,27.1482,309754.85960836,0
+RLI.US,D,20180307,000000,26.9376,27.333,26.926,27.2218,317294.857609,0
+RLI.US,D,20180308,000000,27.2741,27.2741,26.9634,27.072,285279.32759317,0
+RLI.US,D,20180309,000000,27.226,27.5444,27.0808,27.4668,738212.72837723,0
+RLI.US,D,20180312,000000,27.5182,27.5779,27.3156,27.3894,328061.69192365,0
+RLI.US,D,20180313,000000,27.5304,27.5304,27.2741,27.3936,209369.39603108,0
+RLI.US,D,20180314,000000,27.535,27.535,27.2136,27.2867,246163.04356366,0
+RLI.US,D,20180315,000000,27.3282,27.3978,27.0342,27.1835,213564.71177001,0
+RLI.US,D,20180316,000000,27.2653,27.5444,26.9353,27.4417,1176458.2387679,0
+RLI.US,D,20180319,000000,27.3414,27.6162,27.1873,27.5822,326726.81873399,0
+RLI.US,D,20180320,000000,27.6517,27.8137,27.4492,27.6297,335010.31753209,0
+RLI.US,D,20180321,000000,27.6988,27.6988,27.2348,27.333,259747.4673557,0
+RLI.US,D,20180322,000000,27.157,27.5564,26.8924,26.9292,289022.54342356,0
+RLI.US,D,20180323,000000,27.003,27.0851,26.352,26.3888,358948.04349492,0
+RLI.US,D,20180326,000000,26.6554,26.9852,26.4494,26.9634,346447.80242198,0
+RLI.US,D,20180327,000000,26.981,27.016,26.6244,26.7328,334174.68263006,0
+RLI.US,D,20180328,000000,26.7664,27.3544,26.629,27.3156,248620.66723707,0
+RLI.US,D,20180329,000000,27.4151,27.5738,27.1792,27.2088,359965.80395253,0
+RLI.US,D,20180402,000000,27.1746,27.4668,26.1634,26.5004,311053.30768689,0
+RLI.US,D,20180403,000000,26.574,27.0766,26.4234,26.8965,341153.30538885,0
+RLI.US,D,20180404,000000,26.6464,27.3031,26.6244,27.1664,259126.09781314,0
+RLI.US,D,20180405,000000,27.2177,27.3202,26.7374,27.2302,392864.1072495,0
+RLI.US,D,20180406,000000,27.0248,27.2989,26.6208,26.7794,261988.68301601,0
+RLI.US,D,20180409,000000,26.9088,27.0296,26.5028,26.6123,206573.23308966,0
+RLI.US,D,20180410,000000,26.875,27.0296,26.6813,26.933,168071.89064191,0
+RLI.US,D,20180411,000000,26.6554,27.016,26.6554,26.9899,199575.32644854,0
+RLI.US,D,20180412,000000,27.2485,27.3758,26.9376,27.1104,246394.45015191,0
+RLI.US,D,20180413,000000,27.257,27.3074,27.1062,27.1705,281943.21594583,0
+RLI.US,D,20180416,000000,27.3202,27.6946,27.257,27.5304,268688.76080742,0
+RLI.US,D,20180417,000000,27.5906,27.6372,27.3936,27.4706,295675.4828359,0
+RLI.US,D,20180418,000000,27.5136,27.6768,27.1957,27.458,499816.8040953,0
+RLI.US,D,20180419,000000,27.4706,27.7795,27.1769,27.5398,390260.78313162,0
+RLI.US,D,20180420,000000,27.5004,27.5564,27.2218,27.3031,274870.31642888,0
+RLI.US,D,20180423,000000,27.3591,27.4068,27.1873,27.3678,360182.21196562,0
+RLI.US,D,20180424,000000,27.346,27.5756,27.0384,27.2989,546035.98479208,0
+RLI.US,D,20180425,000000,27.3116,27.4752,27.135,27.1916,200042.42493225,0
+RLI.US,D,20180426,000000,27.226,27.3633,26.905,27.2611,213138.32370461,0
+RLI.US,D,20180427,000000,27.282,27.4492,27.1641,27.333,287424.12384174,0
+RLI.US,D,20180430,000000,27.402,27.4706,27.1397,27.1618,691322.89710524,0
+RLI.US,D,20180501,000000,27.157,27.3031,26.884,27.257,360715.73271079,0
+RLI.US,D,20180502,000000,27.2348,27.2989,26.7706,27.1261,354129.21555988,0
+RLI.US,D,20180503,000000,27.0384,27.239,26.7412,27.1024,320853.80523022,0
+RLI.US,D,20180504,000000,27.0203,28.0298,26.905,27.788,640698.42061722,0
+RLI.US,D,20180507,000000,27.8271,28.3288,27.5658,28.1614,452425.59188207,0
+RLI.US,D,20180508,000000,28.1442,28.5655,28.1442,28.4111,485988.11779345,0
+RLI.US,D,20180509,000000,28.474,28.8614,28.222,28.6552,379037.56360124,0
+RLI.US,D,20180510,000000,28.6598,28.819,28.5702,28.6728,246878.68986438,0
+RLI.US,D,20180511,000000,28.6598,28.9463,28.6598,28.7886,301884.89295409,0
+RLI.US,D,20180514,000000,28.733,28.9944,28.1964,28.2266,358264.53699816,0
+RLI.US,D,20180515,000000,28.2006,28.4418,28.0595,28.32,484344.70248612,0
+RLI.US,D,20180516,000000,28.39,28.8274,28.3288,28.6074,415792.64336911,0
+RLI.US,D,20180517,000000,28.6074,28.7284,28.5356,28.6986,241271.36540639,0
+RLI.US,D,20180518,000000,28.7284,28.8912,28.6467,28.8054,313191.67597466,0
+RLI.US,D,20180521,000000,28.832,29.1574,28.832,29.1367,267718.13872892,0
+RLI.US,D,20180522,000000,29.1489,29.1783,29.0074,29.0206,270147.90790561,0
+RLI.US,D,20180523,000000,29.085,29.1149,28.733,28.8228,347482.70410834,0
+RLI.US,D,20180524,000000,28.832,28.866,28.5264,28.5991,315025.78745194,0
+RLI.US,D,20180525,000000,28.6074,28.6901,28.5109,28.5912,200670.22243557,0
+RLI.US,D,20180529,000000,28.4241,28.5068,28.11,28.2784,525046.55017591,0
+RLI.US,D,20180530,000000,28.363,28.859,28.3593,28.7215,415479.81594424,0
+RLI.US,D,20180531,000000,28.7168,28.7168,28.1776,28.2864,342121.78481374,0
+RLI.US,D,20180601,000000,28.4978,28.5492,28.2524,28.4796,265155.52502936,0
+RLI.US,D,20180604,000000,28.6046,29.0659,28.5492,29.0616,306341.61243157,0
+RLI.US,D,20180605,000000,29.0188,29.3711,28.8026,29.3711,300547.87711082,0
+RLI.US,D,20180606,000000,29.3669,29.6166,29.1862,29.6123,342276.0558726,0
+RLI.US,D,20180607,000000,29.6213,29.9133,29.3626,29.8504,411059.52157784,0
+RLI.US,D,20180608,000000,29.7156,30.037,29.7156,29.8457,307430.08045783,0
+RLI.US,D,20180611,000000,29.9489,30.0264,29.744,29.841,233178.56277823,0
+RLI.US,D,20180612,000000,29.8887,29.8887,29.1606,29.2558,220607.61413663,0
+RLI.US,D,20180613,000000,29.2642,29.4494,29.1442,29.3198,293170.72078339,0
+RLI.US,D,20180614,000000,29.3798,29.742,29.2026,29.7118,249098.47898875,0
+RLI.US,D,20180615,000000,29.6347,30.0222,29.5395,30.0222,516660.20400523,0
+RLI.US,D,20180618,000000,29.8802,29.897,29.3906,29.57,359708.68552114,0
+RLI.US,D,20180619,000000,29.5182,29.7678,29.3198,29.6996,468086.2470076,0
+RLI.US,D,20180620,000000,29.7976,29.8545,29.4494,29.4835,239128.71181144,0
+RLI.US,D,20180621,000000,29.497,29.497,28.8852,28.9104,402743.88297583,0
+RLI.US,D,20180622,000000,29.0226,29.1442,28.8161,28.9716,813177.74970394,0
+RLI.US,D,20180625,000000,28.8544,29.14,28.7906,29.0396,347289.86528479,0
+RLI.US,D,20180626,000000,29.0485,29.1134,28.6958,28.7471,272136.29044171,0
+RLI.US,D,20180627,000000,28.6832,28.8717,28.1267,28.1394,301209.95707167,0
+RLI.US,D,20180628,000000,28.1142,28.6878,27.9976,28.5795,221567.52294716,0
+RLI.US,D,20180629,000000,28.635,28.7807,28.4932,28.5054,311106.87402677,0
+RLI.US,D,20180702,000000,28.3815,28.7424,28.1912,28.7344,262642.19236247,0
+RLI.US,D,20180703,000000,28.8026,29.001,28.5836,28.6518,146600.35896686,0
+RLI.US,D,20180705,000000,28.834,28.9188,28.5576,28.9146,208930.15204411,0
+RLI.US,D,20180706,000000,28.7812,29.3094,28.7302,29.105,176089.70039424,0
+RLI.US,D,20180709,000000,29.2464,29.4494,29.212,29.4186,182592.65405493,0
+RLI.US,D,20180710,000000,29.4276,29.6777,29.2422,29.441,218398.53828023,0
+RLI.US,D,20180711,000000,29.1993,29.5736,29.1993,29.4494,157155.07057561,0
+RLI.US,D,20180712,000000,29.5783,29.6599,29.0616,29.3841,264144.19253253,0
+RLI.US,D,20180713,000000,29.4322,29.561,29.2208,29.238,131464.6539721,0
+RLI.US,D,20180716,000000,29.4322,29.5526,29.2422,29.5302,330804.28852521,0
+RLI.US,D,20180717,000000,29.6306,29.8521,29.5437,29.626,254785.08162976,0
+RLI.US,D,20180718,000000,29.8112,30.0814,29.5302,29.8504,407054.90200888,0
+RLI.US,D,20180719,000000,29.6213,30.4306,29.26,30.2715,574561.13210172,0
+RLI.US,D,20180720,000000,30.5562,31.4908,30.2288,31.3312,580234.87882116,0
+RLI.US,D,20180723,000000,31.3103,31.5128,31.1077,31.5044,378958.28541822,0
+RLI.US,D,20180724,000000,31.5763,32.0075,31.5174,31.7924,549125.69127601,0
+RLI.US,D,20180725,000000,31.8614,31.9492,31.2627,31.8693,506769.71501093,0
+RLI.US,D,20180726,000000,32.0159,32.5452,32.0159,32.1798,589636.84279583,0
+RLI.US,D,20180727,000000,32.3043,32.3043,31.5632,31.7741,517433.70195302,0
+RLI.US,D,20180730,000000,31.8693,32.2352,31.8647,31.9254,346724.20473572,0
+RLI.US,D,20180731,000000,31.9334,32.2964,31.8092,32.1965,881369.84301701,0
+RLI.US,D,20180801,000000,32.1965,32.6712,32.041,32.5535,415593.37658478,0
+RLI.US,D,20180802,000000,32.3646,32.7739,32.2176,32.5452,370811.91645021,0
+RLI.US,D,20180803,000000,32.4737,32.6016,32.0374,32.1317,369558.46409716,0
+RLI.US,D,20180806,000000,32.128,32.4644,32.128,32.3347,257090.57689792,0
+RLI.US,D,20180807,000000,32.3603,32.6329,32.2133,32.4859,282727.42716158,0
+RLI.US,D,20180808,000000,32.4775,32.6142,32.2964,32.4342,203751.35830511,0
+RLI.US,D,20180809,000000,32.4556,32.5578,32.3002,32.3725,220356.92366602,0
+RLI.US,D,20180810,000000,32.1886,32.7132,32.1667,32.6585,202635.03578215,0
+RLI.US,D,20180813,000000,32.6876,33.0986,32.6329,32.7739,198099.03812162,0
+RLI.US,D,20180814,000000,32.8472,33.3422,32.8266,33.0786,272924.78696466,0
+RLI.US,D,20180815,000000,33.024,33.2859,32.9293,33.1183,213699.6989465,0
+RLI.US,D,20180816,000000,33.1621,33.6391,32.883,33.458,330628.59093041,0
+RLI.US,D,20180817,000000,33.5019,33.7731,33.3642,33.445,302206.29099334,0
+RLI.US,D,20180820,000000,33.5612,33.7516,33.142,33.48,315375.03998793,0
+RLI.US,D,20180821,000000,33.5108,33.6438,33.2008,33.5448,359305.8666453,0
+RLI.US,D,20180822,000000,33.6653,33.7306,33.0572,33.1225,273861.12658565,0
+RLI.US,D,20180823,000000,33.149,33.1836,32.9372,33.1183,216641.56233236,0
+RLI.US,D,20180824,000000,33.1141,33.4716,33.0706,33.4151,187261.49623833,0
+RLI.US,D,20180827,000000,33.4977,33.4977,33.1225,33.1753,180302.15736192,0
+RLI.US,D,20180828,000000,33.2859,33.48,33.1099,33.1836,281248.99618106,0
+RLI.US,D,20180829,000000,33.2438,33.335,32.9722,33.0286,206322.54261907,0
+RLI.US,D,20180830,000000,32.9858,33.2056,32.8676,33.024,228445.44098697,0
+RLI.US,D,20180831,000000,32.9242,33.3068,32.7865,33.2442,215591.66207084,0
+RLI.US,D,20180904,000000,33.4166,33.4166,32.9082,33.1402,345466.46707547,0
+RLI.US,D,20180905,000000,33.0371,33.6667,33.0371,33.5206,336098.78555834,0
+RLI.US,D,20180906,000000,33.5074,33.844,33.479,33.7105,243141.90199477,0
+RLI.US,D,20180907,000000,33.6708,33.8394,33.4861,33.8142,296871.08354188,0
+RLI.US,D,20180910,000000,33.901,33.901,33.559,33.62,250889.73739412,0
+RLI.US,D,20180911,000000,33.4908,33.8478,33.4908,33.6802,287068.44334496,0
+RLI.US,D,20180912,000000,33.5986,33.8188,33.4464,33.7674,258984.68267587,0
+RLI.US,D,20180913,000000,33.8916,34.151,33.7539,34.1379,176023.27813279,0
+RLI.US,D,20180914,000000,34.1035,34.5446,34.0129,34.4922,275684.52479495,0
+RLI.US,D,20180917,000000,34.4395,34.4395,33.9649,34.082,193282.35284016,0
+RLI.US,D,20180918,000000,34.1254,34.2762,33.9178,33.936,212819.06831897,0
+RLI.US,D,20180919,000000,33.905,33.985,33.3092,33.4688,401203.31504106,0
+RLI.US,D,20180920,000000,33.5986,33.978,33.4,33.8058,203605.65786065,0
+RLI.US,D,20180921,000000,33.7974,34.021,33.6802,33.936,865379.21923786,0
+RLI.US,D,20180924,000000,33.936,34.0466,33.6368,33.7712,283595.20186753,0
+RLI.US,D,20180925,000000,33.8347,34.1302,33.6368,34.1166,289924.60058703,0
+RLI.US,D,20180926,000000,34.1549,34.3322,33.6802,33.6975,207710.98214858,0
+RLI.US,D,20180927,000000,33.6927,33.8791,33.6112,33.6708,300303.614601,0
+RLI.US,D,20180928,000000,33.559,34.0129,33.4052,33.9402,368757.11165264,0
+RLI.US,D,20181001,000000,34.069,34.069,32.6501,32.7907,338582.12107489,0
+RLI.US,D,20181002,000000,32.773,33.0105,32.3603,32.5312,243718.27581182,0
+RLI.US,D,20181003,000000,32.7084,33.0958,32.5354,32.8897,316739.91032791,0
+RLI.US,D,20181004,000000,32.7907,32.8897,32.4145,32.7384,262772.89423175,0
+RLI.US,D,20181005,000000,32.7206,32.8346,32.4579,32.6091,185785.20791141,0
+RLI.US,D,20181008,000000,32.6006,32.8938,32.5695,32.743,183822.53721843,0
+RLI.US,D,20181009,000000,32.6576,33.3563,32.6576,33.18,239058.00424278,0
+RLI.US,D,20181010,000000,33.0833,33.214,32.2815,32.3707,290121.72471777,0
+RLI.US,D,20181011,000000,32.2199,32.2465,30.9677,31.006,313294.52334722,0
+RLI.US,D,20181012,000000,31.3522,31.3522,30.2588,30.5452,379892.48238562,0
+RLI.US,D,20181015,000000,30.4888,30.9336,30.4888,30.7694,296941.79111051,0
+RLI.US,D,20181016,000000,31.0236,31.8834,30.6624,31.8452,409146.13191757,0
+RLI.US,D,20181017,000000,31.8452,32.2152,31.6635,31.9436,311408.98818365,0
+RLI.US,D,20181018,000000,31.0714,31.9184,30.0464,30.7694,566256.20676768,0
+RLI.US,D,20181019,000000,30.5406,31.0493,30.3116,30.41,456914.45116349,0
+RLI.US,D,20181022,000000,30.41,30.5187,30.0436,30.3205,419655.84780082,0
+RLI.US,D,20181023,000000,29.9614,30.7212,29.9614,30.4277,398330.01657022,0
+RLI.US,D,20181024,000000,30.3852,30.6438,30.263,30.423,561913.04793071,0
+RLI.US,D,20181025,000000,30.4754,31.2322,30.4076,31.0984,410832.40029678,0
+RLI.US,D,20181026,000000,30.8944,31.3822,30.5538,31.2528,368210.73498592,0
+RLI.US,D,20181029,000000,31.6154,32.0258,31.4606,31.6771,302478.40799987,0
+RLI.US,D,20181030,000000,31.7024,32.1638,31.4031,32.122,340015.55632991,0
+RLI.US,D,20181031,000000,32.3585,32.4186,31.7712,31.9305,833205.13285602,0
+RLI.US,D,20181101,000000,32.0425,32.0425,31.3485,31.4214,437202.0380899,0
+RLI.US,D,20181102,000000,31.538,31.686,30.9849,31.3565,365457.4251164,0
+RLI.US,D,20181105,000000,31.3947,31.8488,31.1366,31.6332,395086.03902745,0
+RLI.US,D,20181106,000000,31.5044,32.1294,31.3733,32.1046,238528.76880483,0
+RLI.US,D,20181107,000000,32.1686,32.6091,32.0066,32.548,296376.13056144,0
+RLI.US,D,20181108,000000,32.492,32.773,32.3842,32.7552,220806.88092096,0
+RLI.US,D,20181109,000000,32.6908,32.6908,31.8189,31.966,321012.36159626,0
+RLI.US,D,20181112,000000,31.9347,32.065,31.5463,31.6024,234746.98520975,0
+RLI.US,D,20181113,000000,31.7274,31.922,31.3565,31.4774,403397.39232229,0
+RLI.US,D,20181114,000000,31.5463,31.5586,30.8925,31.054,268693.04611461,0
+RLI.US,D,20181115,000000,30.8814,31.988,30.7436,31.8278,408981.14759075,0
+RLI.US,D,20181116,000000,31.749,32.337,31.5463,32.2109,509437.31873664,0
+RLI.US,D,20181119,000000,32.1078,32.4412,31.7532,31.9136,318762.57532153,0
+RLI.US,D,20181120,000000,31.7932,32.1502,31.5936,31.9436,398902.10508007,0
+RLI.US,D,20181121,000000,32.0084,32.1891,31.5936,31.8656,342398.1871275,0
+RLI.US,D,20181123,000000,31.5936,32.3496,31.5763,32.1502,106627.01349937,0
+RLI.US,D,20181126,000000,32.3627,32.5438,32.1904,32.4412,267516.729291,0
+RLI.US,D,20181127,000000,32.324,32.5526,32.2002,32.3194,247219.37178596,0
+RLI.US,D,20181128,000000,32.337,33.0413,32.0914,33.0034,329484.41391071,0
+RLI.US,D,20181129,000000,32.8276,33.1472,32.5984,32.9942,242556.95756337,0
+RLI.US,D,20181130,000000,33.0076,33.3802,32.9806,33.278,440756.70040394,0
+RLI.US,D,20181203,000000,33.4486,33.4486,32.4495,33.2826,330596.45112649,0
+RLI.US,D,20181204,000000,33.2596,33.3232,31.8628,31.922,452543.43782979,0
+RLI.US,D,20181206,000000,31.6729,31.9136,30.9872,31.8647,316688.48664162,0
+RLI.US,D,20181207,000000,31.9136,32.2068,31.5021,31.8394,293978.50118869,0
+RLI.US,D,20181210,000000,31.8128,32.0448,31.1978,31.7205,332649.11327046,0
+RLI.US,D,20181211,000000,32.0145,32.0401,31.4974,31.6906,190336.2041471,0
+RLI.US,D,20181212,000000,32.1069,32.3524,31.6061,31.8647,278011.44659909,0
+RLI.US,D,20181213,000000,31.8614,32.023,31.5021,31.7508,191690.36121911,0
+RLI.US,D,20181214,000000,31.5618,31.7909,31.4218,31.4302,413628.56323821,0
+RLI.US,D,20181217,000000,31.3994,31.5618,30.5313,30.7194,429265.64917419,0
+RLI.US,D,20181218,000000,30.8292,31.0264,30.1711,30.3251,326891.80306079,0
+RLI.US,D,20181219,000000,30.4426,30.8108,29.7804,29.8901,292122.96317547,0
+RLI.US,D,20181220,000000,29.8158,29.8858,29.456,29.6002,327860.28248573,0
+RLI.US,D,20181221,000000,29.5653,30.338,29.2002,29.2002,1853845.3168915,0
+RLI.US,D,20181224,000000,29.0868,29.267,28.3396,28.3396,146476.08505836,0
+RLI.US,D,20181226,000000,28.447,29.5959,28.3018,29.5783,339458.46639523,0
+RLI.US,D,20181227,000000,29.2409,29.8691,29.0696,29.8373,440694.56344969,0
+RLI.US,D,20181228,000000,29.9428,30.4277,29.7024,29.947,543276.24696179,0
+RLI.US,D,20181231,000000,30.0614,30.2806,29.749,30.2806,329150.15994989,0
+RLI.US,D,20190102,000000,29.8901,29.9381,29.3584,29.7532,422801.2632782,0
+RLI.US,D,20190103,000000,29.6222,29.8732,29.3104,29.5479,198806.11380796,0
+RLI.US,D,20190104,000000,29.9828,30.3162,29.7406,30.053,280700.47686075,0
+RLI.US,D,20190107,000000,29.9652,30.1453,29.6488,29.6576,214936.01007078,0
+RLI.US,D,20190108,000000,29.749,29.8901,29.5296,29.842,230161.70651653,0
+RLI.US,D,20190109,000000,30.0091,30.1099,29.7235,29.7453,225747.84011093,0
+RLI.US,D,20190110,000000,29.6315,30.065,29.4789,29.9913,138886.80602502,0
+RLI.US,D,20190111,000000,29.676,29.947,29.3632,29.676,303641.86890195,0
+RLI.US,D,20190114,000000,29.5172,29.842,29.5172,29.6002,197689.79128498,0
+RLI.US,D,20190115,000000,29.1783,29.57,29.1134,29.4998,336752.2949048,0
+RLI.US,D,20190116,000000,29.5296,30.3205,29.464,30.2238,283987.30747542,0
+RLI.US,D,20190117,000000,30.0963,30.4254,29.9334,30.0222,303995.4067451,0
+RLI.US,D,20190118,000000,30.4208,30.4827,29.9875,30.4208,209127.27617485,0
+RLI.US,D,20190122,000000,30.2018,30.4301,29.7758,29.8947,247242.94097553,0
+RLI.US,D,20190123,000000,30.0091,30.1411,29.4826,30.0002,176233.2581851,0
+RLI.US,D,20190124,000000,29.6086,29.7024,28.6308,28.8983,871620.76915995,0
+RLI.US,D,20190125,000000,28.9198,29.5344,28.9198,28.973,487095.86970204,0
+RLI.US,D,20190128,000000,28.7046,28.7886,28.3222,28.6658,378986.13991496,0
+RLI.US,D,20190129,000000,28.7182,28.8717,28.4559,28.727,332387.70953187,0
+RLI.US,D,20190130,000000,28.8586,29.2296,28.5342,29.0382,342627.45106216,0
+RLI.US,D,20190131,000000,28.8936,29.0743,28.727,28.973,700812.7098773,0
+RLI.US,D,20190201,000000,29.0607,29.1442,28.8152,29.0382,265074.10419275,0
+RLI.US,D,20190204,000000,29.4472,29.4733,28.881,29.4472,228310.4538105,0
+RLI.US,D,20190205,000000,29.4293,29.6888,29.3464,29.4998,382221.54684334,0
+RLI.US,D,20190206,000000,29.5261,29.6398,29.2492,29.583,168378.29010599,0
+RLI.US,D,20190207,000000,29.5653,29.8644,29.513,29.736,219780.54984899,0
+RLI.US,D,20190208,000000,29.6935,29.8466,29.6068,29.7892,261097.3391205,0
+RLI.US,D,20190211,000000,29.8466,30.2018,29.7785,30.1882,214843.87596619,0
+RLI.US,D,20190212,000000,30.2583,30.2583,29.9404,30.2326,218156.418424,0
+RLI.US,D,20190213,000000,30.2583,30.558,30.1844,30.338,208724.45729901,0
+RLI.US,D,20190214,000000,30.2196,30.4836,29.9913,30.2358,298868.03669238,0
+RLI.US,D,20190215,000000,30.4516,30.8249,30.4516,30.7418,296076.15905817,0
+RLI.US,D,20190219,000000,30.5625,31.2687,30.4426,31.1408,236773.93551058,0
+RLI.US,D,20190220,000000,31.1763,31.4572,31.0624,31.4478,253055.96017865,0
+RLI.US,D,20190221,000000,31.3994,31.4974,31.145,31.391,178690.88185851,0
+RLI.US,D,20190222,000000,31.4437,31.4572,31.0667,31.299,233881.35315737,0
+RLI.US,D,20190225,000000,31.3822,31.5879,31.1062,31.1544,267377.4568073,0
+RLI.US,D,20190226,000000,31.111,31.2239,30.9938,31.0708,156925.80664095,0
+RLI.US,D,20190227,000000,30.956,31.2314,30.8818,31.013,203406.39107632,0
+RLI.US,D,20190228,000000,31.0578,31.2025,30.8688,31.0484,200608.08548131,0
+RLI.US,D,20190301,000000,31.2826,31.3312,30.6788,30.9602,346719.91942851,0
+RLI.US,D,20190304,000000,30.9518,31.2336,30.8548,30.978,312645.29930794,0
+RLI.US,D,20190305,000000,31.0222,31.2244,30.78,31.0222,203372.10861881,0
+RLI.US,D,20190306,000000,31.0222,31.1502,30.4902,30.5901,300312.18521539,0
+RLI.US,D,20190307,000000,30.5821,30.7105,30.234,30.402,262337.93555199,0
+RLI.US,D,20190308,000000,30.3274,30.5606,30.3228,30.4632,199583.89706292,0
+RLI.US,D,20190311,000000,30.7932,30.8524,30.495,30.7932,208760.88241011,0
+RLI.US,D,20190312,000000,30.824,31.0264,30.6704,30.8146,207130.32302437,0
+RLI.US,D,20190313,000000,30.8146,30.9696,30.5943,30.626,224288.69301276,0
+RLI.US,D,20190314,000000,30.6124,30.8194,30.5294,30.6078,208437.34171729,0
+RLI.US,D,20190315,000000,30.6172,30.9868,30.6172,30.7932,858606.2912242,0
+RLI.US,D,20190318,000000,30.8906,31.0177,30.6172,30.9868,302647.67763387,0
+RLI.US,D,20190319,000000,31.04,31.0578,30.6834,30.7628,296999.6427576,0
+RLI.US,D,20190320,000000,30.7628,31.0847,30.5606,30.5606,247575.05228274,0
+RLI.US,D,20190321,000000,30.4538,31.1086,30.4538,30.9215,267336.74638901,0
+RLI.US,D,20190322,000000,30.7278,30.9998,30.3884,30.3926,344198.01614725,0
+RLI.US,D,20190325,000000,30.4062,30.8062,30.2871,30.6172,202007.23827881,0
+RLI.US,D,20190326,000000,30.8458,31.0484,30.6741,30.9602,235638.32910526,0
+RLI.US,D,20190327,000000,30.9602,31.3872,30.8062,31.243,258693.28178697,0
+RLI.US,D,20190328,000000,31.291,31.5077,30.8995,31.476,232582.90507884,0
+RLI.US,D,20190329,000000,31.7228,31.8106,31.4228,31.5898,399769.87978604,0
+RLI.US,D,20190401,000000,31.7527,31.8414,31.3136,31.6211,268980.16169635,0
+RLI.US,D,20190402,000000,31.6346,31.6346,31.2244,31.3612,283687.33597213,0
+RLI.US,D,20190403,000000,31.581,31.581,30.9392,31.467,272530.53870318,0
+RLI.US,D,20190404,000000,31.4852,31.5334,30.9868,31.1936,222473.86541783,0
+RLI.US,D,20190405,000000,31.1936,31.6482,31.1936,31.6346,216701.55663304,0
+RLI.US,D,20190408,000000,31.5458,31.6794,31.3728,31.6566,216714.41255461,0
+RLI.US,D,20190409,000000,31.5586,31.6748,31.37,31.3826,264992.68335614,0
+RLI.US,D,20190410,000000,31.581,32.0346,31.4274,31.951,361834.19788734,0
+RLI.US,D,20190411,000000,31.9468,32.1713,31.9468,32.1364,188986.33238228,0
+RLI.US,D,20190412,000000,32.1582,32.4271,32.0928,32.3608,201574.42225264,0
+RLI.US,D,20190415,000000,32.4,32.4275,31.9824,32.1672,175050.51340068,0
+RLI.US,D,20190416,000000,32.2736,32.6344,32.2371,32.3958,228229.03297389,0
+RLI.US,D,20190417,000000,32.6385,32.6385,32.1489,32.2736,250144.09394309,0
+RLI.US,D,20190418,000000,32.1144,34.5969,31.8912,34.4745,818296.5491423,0
+RLI.US,D,20190422,000000,34.3032,34.7032,33.8622,34.6375,580419.14703033,0
+RLI.US,D,20190423,000000,34.6724,35.2978,34.4031,34.7513,501760.19090592,0
+RLI.US,D,20190424,000000,34.6902,35.0468,34.5296,34.8927,427249.41214134,0
+RLI.US,D,20190425,000000,34.8269,35.0336,34.3164,34.9416,404102.32535503,0
+RLI.US,D,20190426,000000,34.8834,35.2362,34.7689,35.1563,387419.62446471,0
+RLI.US,D,20190429,000000,35.2231,35.2231,34.875,35.029,364848.91149543,0
+RLI.US,D,20190430,000000,34.98,35.821,34.8358,35.8074,902410.70131947,0
+RLI.US,D,20190501,000000,35.884,36.3848,35.443,36.1426,1033133.9971477,0
+RLI.US,D,20190502,000000,35.9886,36.5346,35.9279,36.3942,280818.32280849,0
+RLI.US,D,20190503,000000,36.3232,36.7246,36.2266,36.627,436863.49882191,0
+RLI.US,D,20190506,000000,36.2266,36.9178,36.0861,36.8202,389313.73024266,0
+RLI.US,D,20190507,000000,36.6658,36.8562,35.9424,36.2182,414076.37783955,0
+RLI.US,D,20190508,000000,36.2541,36.7106,35.7992,36.3138,292920.03031277,0
+RLI.US,D,20190509,000000,35.9447,36.5394,35.9447,36.5304,232951.44149717,0
+RLI.US,D,20190510,000000,36.4118,36.9617,36.1038,36.9617,308479.98071934,0
+RLI.US,D,20190513,000000,36.9574,37.3976,36.1038,36.4254,358204.54269748,0
+RLI.US,D,20190514,000000,36.4557,36.7554,36.4348,36.6621,325421.94269467,0
+RLI.US,D,20190515,000000,36.5037,36.9407,36.4992,36.9141,249578.43339404,0
+RLI.US,D,20190516,000000,36.9836,37.3849,36.7512,37.2263,408546.18891096,0
+RLI.US,D,20190517,000000,37.0008,37.349,36.8828,37.0596,488627.86702244,0
+RLI.US,D,20190520,000000,36.9094,37.4945,36.8912,37.2221,207258.88224006,0
+RLI.US,D,20190521,000000,37.4153,37.6132,37.3004,37.5738,275603.10395836,0
+RLI.US,D,20190522,000000,37.4465,38.0528,37.405,37.8858,269048.72661139,0
+RLI.US,D,20190523,000000,37.6874,37.6874,37.279,37.6048,341751.10574182,0
+RLI.US,D,20190524,000000,37.7812,37.9963,37.5184,37.8904,355067.69783447,0
+RLI.US,D,20190528,000000,37.9128,37.9128,37.3804,37.5385,495467.21729753,0
+RLI.US,D,20190529,000000,37.2962,37.7766,37.0942,37.6794,196320.63563781,0
+RLI.US,D,20190530,000000,37.7191,37.9842,37.3569,37.7144,238608.04698786,0
+RLI.US,D,20190531,000000,37.4368,37.9884,37.2561,37.9132,275251.70876878,0
+RLI.US,D,20190603,000000,37.7924,38.4052,37.5652,38.3776,323155.01519122,0
+RLI.US,D,20190604,000000,38.6283,38.6283,37.777,38.2054,248466.39617825,0
+RLI.US,D,20190605,000000,38.192,38.8206,38.192,38.584,233414.25467369,0
+RLI.US,D,20190606,000000,38.6418,38.7892,38.3286,38.5187,215424.53509043,0
+RLI.US,D,20190607,000000,38.6554,39.0432,38.6554,38.8584,172168.64431547,0
+RLI.US,D,20190610,000000,38.836,38.9731,38.3734,38.5321,225698.55907825,0
+RLI.US,D,20190611,000000,38.6418,38.7786,38.2507,38.5588,276925.12122644,0
+RLI.US,D,20190612,000000,38.5456,39.0091,38.5456,38.7566,157860.00360835,0
+RLI.US,D,20190613,000000,38.8005,39.3479,38.6819,39.3003,311906.08381768,0
+RLI.US,D,20190614,000000,39.1408,39.6835,39.1408,39.2914,172119.36328278,0
+RLI.US,D,20190617,000000,39.2956,39.4184,38.933,39.1496,204700.55384767,0
+RLI.US,D,20190618,000000,39.2466,39.3876,38.9638,39.0838,181909.14755814,0
+RLI.US,D,20190619,000000,39.0838,39.2089,38.8938,38.9372,249696.27934176,0
+RLI.US,D,20190620,000000,39.0525,40.0014,38.9597,39.7054,342869.57091839,0
+RLI.US,D,20190621,000000,39.5557,40.3897,39.3218,39.3218,634264.03187156,0
+RLI.US,D,20190624,000000,39.3703,39.7344,38.836,38.8406,279832.7021548,0
+RLI.US,D,20190625,000000,38.7822,39.0572,38.4477,38.5097,360443.61570422,0
+RLI.US,D,20190626,000000,38.5274,38.9862,37.1363,37.2952,509150.2031549,0
+RLI.US,D,20190627,000000,37.2995,37.8471,37.1796,37.8471,322820.76123038,0
+RLI.US,D,20190628,000000,37.9716,38.3945,37.7191,37.839,1431335.4545023,0
+RLI.US,D,20190701,000000,38.1611,38.3814,37.6874,38.3193,357510.32293272,0
+RLI.US,D,20190702,000000,38.2801,38.4252,37.8428,38.2054,327733.86592362,0
+RLI.US,D,20190703,000000,38.3286,38.8654,38.183,38.6684,141562.98036512,0
+RLI.US,D,20190705,000000,38.5625,38.8718,38.2951,38.863,224627.23228076,0
+RLI.US,D,20190708,000000,38.8313,38.8902,38.3599,38.5974,324631.30351812,0
+RLI.US,D,20190709,000000,38.5274,38.9773,38.1653,38.9731,264525.58487242,0
+RLI.US,D,20190710,000000,38.9597,39.1455,38.6148,38.7086,242906.21009934,0
+RLI.US,D,20190711,000000,38.7744,38.8938,38.351,38.7608,329630.11435515,0
+RLI.US,D,20190712,000000,38.8718,39.163,38.6194,39.1014,236448.25216415,0
+RLI.US,D,20190715,000000,39.0791,39.193,38.472,38.5672,250525.486283,0
+RLI.US,D,20190716,000000,38.4742,38.7822,38.4742,38.7351,280374.79351432,0
+RLI.US,D,20190717,000000,38.6058,38.7086,38.2531,38.5368,247084.38460949,0
+RLI.US,D,20190718,000000,38.6507,40.1166,38.0324,39.7718,513594.06671086,0
+RLI.US,D,20190719,000000,39.6924,40.0769,39.256,39.2738,564312.81995704,0
+RLI.US,D,20190722,000000,39.3218,39.3746,38.7963,38.9466,304794.61653603,0
+RLI.US,D,20190723,000000,38.9773,39.2196,38.584,39.1056,200136.70169042,0
+RLI.US,D,20190724,000000,39.0572,39.6924,38.8046,39.5864,325019.12381882,0
+RLI.US,D,20190725,000000,39.5378,39.7213,39.1408,39.269,270006.49276832,0
+RLI.US,D,20190726,000000,39.3521,39.5108,39.1888,39.3703,314352.99422313,0
+RLI.US,D,20190729,000000,39.4012,39.5864,38.9092,39.0572,329962.2256624,0
+RLI.US,D,20190730,000000,38.8765,39.8959,38.8046,39.8603,413347.87561727,0
+RLI.US,D,20190731,000000,39.9968,40.8978,39.4632,39.79,1194032.2835537,0
+RLI.US,D,20190801,000000,39.551,39.9799,39.1846,39.4987,304805.32980399,0
+RLI.US,D,20190802,000000,39.3302,40.0508,39.2644,39.8778,269723.66249381,0
+RLI.US,D,20190805,000000,39.4767,39.8778,38.541,38.9815,379965.33260785,0
+RLI.US,D,20190806,000000,38.9773,39.6578,38.794,39.5378,241174.94599461,0
+RLI.US,D,20190807,000000,39.1846,40.6268,39.0432,40.3378,359254.44295901,0
+RLI.US,D,20190808,000000,40.5147,41.2284,40.483,41.0117,309577.01935997,0
+RLI.US,D,20190809,000000,40.8844,41.2997,40.4564,40.7836,257902.64261043,0
+RLI.US,D,20190812,000000,40.4648,41.008,40.3865,40.5399,125010.98134409,0
+RLI.US,D,20190813,000000,40.4876,41.2731,40.4876,40.7341,215546.66634535,0
+RLI.US,D,20190814,000000,40.1871,40.3112,39.5948,39.9005,252010.34522429,0
+RLI.US,D,20190815,000000,39.9616,40.2408,39.6397,39.79,285073.63284805,0
+RLI.US,D,20190816,000000,40.006,40.7252,39.9551,40.6505,286376.36623378,0
+RLI.US,D,20190819,000000,41.0696,41.2554,40.8713,41.0967,191793.20859167,0
+RLI.US,D,20190820,000000,41.0253,41.2016,40.7388,40.7793,212004.85995288,0
+RLI.US,D,20190821,000000,41.0654,41.0654,40.7032,40.7746,177574.55933554,0
+RLI.US,D,20190822,000000,40.9292,41.198,40.4648,40.7126,192639.55676167,0
+RLI.US,D,20190823,000000,40.5528,40.875,39.4632,39.6397,298038.82975114,0
+RLI.US,D,20190826,000000,39.6924,40.2226,39.6578,40.1735,166248.4924326,0
+RLI.US,D,20190827,000000,40.3724,40.7126,39.9225,39.992,294597.72807764,0
+RLI.US,D,20190828,000000,39.803,40.1908,39.6438,39.8514,250941.16108041,0
+RLI.US,D,20190829,000000,40.1838,40.812,39.9574,40.6306,237620.28368057,0
+RLI.US,D,20190830,000000,40.8168,40.8386,40.1702,40.5288,235803.31343205,0
+RLI.US,D,20190903,000000,40.308,40.9006,40.308,40.8294,285120.77122715,0
+RLI.US,D,20190904,000000,41.073,41.3305,40.8494,40.9585,253456.6364009,0
+RLI.US,D,20190905,000000,41.3259,41.8434,40.8362,41.0244,280231.23572346,0
+RLI.US,D,20190906,000000,41.0025,41.2638,40.6264,40.6393,194754.35585989,0
+RLI.US,D,20190909,000000,40.7452,41.1794,40.4401,40.9894,259348.93378702,0
+RLI.US,D,20190910,000000,41.0504,41.0504,39.3862,39.5235,340941.18268293,0
+RLI.US,D,20190911,000000,39.7008,40.5025,39.4894,40.453,286567.06240375,0
+RLI.US,D,20190912,000000,40.5903,40.5903,39.8114,39.9135,308295.71251019,0
+RLI.US,D,20190913,000000,40.1525,40.2762,39.4894,39.7456,259509.63280664,0
+RLI.US,D,20190916,000000,39.613,40.1396,39.4846,40.011,242490.5353019,0
+RLI.US,D,20190917,000000,39.936,40.6169,39.936,40.6085,298021.68852239,0
+RLI.US,D,20190918,000000,40.5329,41.2592,40.4774,41.1041,388533.80433408,0
+RLI.US,D,20190919,000000,41.0911,41.4808,40.7588,41.0504,304820.32837916,0
+RLI.US,D,20190920,000000,41.4047,41.547,40.0994,40.7499,906138.91857471,0
+RLI.US,D,20190923,000000,40.427,41.1662,40.427,40.9852,266610.38682033,0
+RLI.US,D,20190924,000000,41.0865,41.3388,40.5972,40.9852,488128.62873482,0
+RLI.US,D,20190925,000000,41.1934,41.772,40.9828,41.5863,259325.36459747,0
+RLI.US,D,20190926,000000,41.6796,41.8914,41.409,41.5209,158033.55854955,0
+RLI.US,D,20190927,000000,41.7376,41.7376,40.8736,41.0504,189620.55784638,0
+RLI.US,D,20190930,000000,41.1578,41.4047,40.7364,41.1219,324369.89977955,0
+RLI.US,D,20191001,000000,41.2769,41.3916,40.3253,40.33,179048.70500887,0
+RLI.US,D,20191002,000000,39.9804,40.2076,39.3956,39.7232,255723.56390435,0
+RLI.US,D,20191003,000000,39.7008,39.8959,39.2901,39.6611,198705.40908899,0
+RLI.US,D,20191004,000000,39.7316,40.4312,39.7316,40.3784,258590.4344144,0
+RLI.US,D,20191007,000000,40.3784,40.6617,40.0728,40.5903,414588.47204874,0
+RLI.US,D,20191008,000000,40.2234,40.6753,40.0634,40.2986,240842.8346874,0
+RLI.US,D,20191009,000000,40.6085,40.6216,40.2474,40.3832,212902.63180916,0
+RLI.US,D,20191010,000000,40.4802,40.5996,39.9267,40.0634,221273.97940465,0
+RLI.US,D,20191011,000000,40.3784,40.8386,40.0559,40.3472,240992.82043904,0
+RLI.US,D,20191014,000000,40.1702,40.5408,40.0559,40.3206,122958.31920012,0
+RLI.US,D,20191015,000000,40.3173,40.4526,40.0559,40.2851,174801.96558367,0
+RLI.US,D,20191016,000000,40.1306,40.693,39.8138,40.6664,269095.86499047,0
+RLI.US,D,20191017,000000,40.8778,43.0378,40.4666,42.5958,650436.7812063,0
+RLI.US,D,20191018,000000,42.72,43.4228,42.3517,43.2375,429021.38666437,0
+RLI.US,D,20191021,000000,43.0602,44.045,43.0602,43.6446,354656.30834424,0
+RLI.US,D,20191022,000000,43.454,43.6263,42.5384,42.782,313864.46920347,0
+RLI.US,D,20191023,000000,42.7773,43.0425,42.354,42.4496,235698.32340589,0
+RLI.US,D,20191024,000000,42.6224,42.7998,42.0912,42.4674,186299.4447742,0
+RLI.US,D,20191025,000000,42.4982,42.684,42.2611,42.5514,277921.45514809,0
+RLI.US,D,20191028,000000,42.7461,42.8786,42.3923,42.8343,240030.7689749,0
+RLI.US,D,20191029,000000,42.7064,43.503,42.6658,43.3444,229122.51952298,0
+RLI.US,D,20191030,000000,43.246,43.3215,42.0712,43.033,225432.87003247,0
+RLI.US,D,20191031,000000,42.817,43.1315,42.445,43.074,622727.98491631,0
+RLI.US,D,20191101,000000,43.2902,43.2902,42.4609,42.6317,293175.00609059,0
+RLI.US,D,20191104,000000,42.852,42.937,42.2192,42.529,238014.53194205,0
+RLI.US,D,20191105,000000,42.6658,42.7825,42.2326,42.6397,199050.37631778,0
+RLI.US,D,20191106,000000,42.6135,43.0975,42.4367,42.9454,290723.81037796,0
+RLI.US,D,20191107,000000,43.2282,43.2282,42.3433,42.4409,312838.13813149,0
+RLI.US,D,20191108,000000,42.3563,42.7928,42.213,42.4716,172712.87832859,0
+RLI.US,D,20191111,000000,42.3923,42.6093,42.1972,42.5472,187567.89570241,0
+RLI.US,D,20191112,000000,42.6569,42.8974,42.3125,42.83,203404.24842273,0
+RLI.US,D,20191113,000000,42.5868,43.203,42.543,43.1358,201130.89295848,0
+RLI.US,D,20191114,000000,43.0956,43.4586,42.9323,43.203,329407.27838128,0
+RLI.US,D,20191115,000000,43.3168,43.3168,42.7461,43.1801,336227.34477403,0
+RLI.US,D,20191118,000000,43.0994,43.4676,43.0472,43.3888,301617.06125471,0
+RLI.US,D,20191119,000000,43.4228,44.1448,43.4228,43.9058,216153.03731272,0
+RLI.US,D,20191120,000000,43.6846,44.198,43.2683,43.5956,335983.08226421,0
+RLI.US,D,20191121,000000,43.6846,43.6846,42.9944,43.0242,175877.57768833,0
+RLI.US,D,20191122,000000,43.0472,43.2263,42.7596,43.0695,228439.0130262,0
+RLI.US,D,20191125,000000,43.1671,43.7864,43.1671,43.5165,319058.26151764,0
+RLI.US,D,20191126,000000,43.5165,44.2298,43.5165,44.0738,300912.12822197,0
+RLI.US,D,20191127,000000,43.812,44.0248,43.4168,43.8256,191806.06451324,0
+RLI.US,D,20191129,000000,42.1174,42.1174,40.0573,40.5338,1653487.9218808,0
+RLI.US,D,20191202,000000,40.5338,41.0258,39.669,40.5171,1107068.4020953,0
+RLI.US,D,20191203,000000,40.3346,40.4853,39.4922,40.237,929039.60019759,0
+RLI.US,D,20191204,000000,40.3836,40.8442,39.6466,39.802,16902119.331716,0
+RLI.US,D,20191205,000000,40.006,40.5852,39.8418,40.5171,1266479.6869064,0
+RLI.US,D,20191206,000000,40.5829,41.0926,40.4582,40.6674,754664.02267931,0
+RLI.US,D,20191209,000000,40.5605,41.0352,40.4256,40.902,728386.51899078,0
+RLI.US,D,20191210,000000,40.902,41.2474,40.7737,40.9599,434335.16757985,0
+RLI.US,D,20191211,000000,40.9997,41.1686,40.6972,41.129,282187.47845565,0
+RLI.US,D,20191212,000000,41.0926,41.5895,40.8531,40.9646,491805.42230375,0
+RLI.US,D,20191213,000000,40.8003,41.0971,40.6272,40.8708,375752.87564019,0
+RLI.US,D,20191216,000000,40.9245,41.1591,40.5418,40.6972,413290.02397019,0
+RLI.US,D,20191217,000000,40.5912,40.9464,40.4924,40.6763,322462.93808004,0
+RLI.US,D,20191218,000000,40.7737,40.7737,39.9704,40.476,367679.35689438,0
+RLI.US,D,20191219,000000,40.503,40.5209,40.148,40.3173,338837.09685269,0
+RLI.US,D,20191220,000000,40.503,40.9512,40.3836,40.587,1615635.8034724,0
+RLI.US,D,20191223,000000,40.587,40.587,39.8996,39.9037,489114.24938851,0
+RLI.US,D,20191224,000000,39.944,40.1619,39.7801,39.8062,116474.64942179,0
+RLI.US,D,20191226,000000,39.7484,40.0989,39.5397,39.642,226174.22817634,0
+RLI.US,D,20191227,000000,39.6206,39.824,39.4161,39.7974,287874.08109667,0
+RLI.US,D,20191230,000000,39.8734,40.0676,39.6293,39.992,250321.93419148,0
+RLI.US,D,20191231,000000,39.992,40.2898,39.9216,39.9351,356820.38847513,0
+RLI.US,D,20200102,000000,40.0508,40.0508,39.4296,39.9752,288270.47201173,0
+RLI.US,D,20200103,000000,39.7171,40.308,39.5888,40.1391,330444.32272124,0
+RLI.US,D,20200106,000000,39.9168,40.7018,39.767,40.6972,529957.51221554,0
+RLI.US,D,20200107,000000,40.476,40.5488,39.5216,39.6821,446796.84088812,0
+RLI.US,D,20200108,000000,39.6158,40.1391,39.5715,39.6602,381283.06456875,0
+RLI.US,D,20200109,000000,39.767,40.379,39.767,40.2011,292637.20003826,0
+RLI.US,D,20200110,000000,40.1838,40.5829,39.76,39.8463,429368.49654674,0
+RLI.US,D,20200113,000000,39.8463,40.3696,39.7755,40.148,507348.23148157,0
+RLI.US,D,20200114,000000,40.1525,40.1525,39.6116,39.8903,867905.40782632,0
+RLI.US,D,20200115,000000,39.8856,40.7242,39.824,40.6272,575928.14509531,0
+RLI.US,D,20200116,000000,40.7284,41.5196,40.6532,41.2072,652480.87273589,0
+RLI.US,D,20200117,000000,41.3944,41.8243,41.2298,41.5327,554274.48786468,0
+RLI.US,D,20200121,000000,41.3506,41.732,41.3412,41.4472,581520.47097814,0
+RLI.US,D,20200122,000000,41.5327,41.9116,41.492,41.7146,407659.13032266,0
+RLI.US,D,20200123,000000,40.5912,41.6788,39.3713,41.0038,1108075.4492849,0
+RLI.US,D,20200124,000000,40.9558,42.5258,40.9558,42.4595,673635.29167888,0
+RLI.US,D,20200127,000000,41.6382,42.3438,41.6382,41.927,531956.60801962,0
+RLI.US,D,20200128,000000,42.2238,42.6498,41.9312,42.0866,566686.88014026,0
+RLI.US,D,20200129,000000,42.0912,42.1356,41.2969,41.3459,320956.65260277,0
+RLI.US,D,20200130,000000,41.1554,41.989,41.1,41.9708,392487.00021678,0
+RLI.US,D,20200131,000000,41.8336,42.1842,41.0168,41.2614,946485.08576772,0
+RLI.US,D,20200203,000000,41.443,42.4142,41.443,41.975,618095.56784403,0
+RLI.US,D,20200204,000000,42.3615,42.4641,42.1048,42.1221,434195.89509619,0
+RLI.US,D,20200205,000000,42.4595,42.8627,42.41,42.8319,356869.66950783,0
+RLI.US,D,20200206,000000,42.9426,43.1806,42.774,42.8674,255712.85063639,0
+RLI.US,D,20200207,000000,42.7475,43.0307,42.6056,42.7694,212579.09111634,0
+RLI.US,D,20200210,000000,42.654,43.0873,42.654,43.076,409611.08774766,0
+RLI.US,D,20200211,000000,43.1198,43.3948,43.1064,43.3827,296607.53714971,0
+RLI.US,D,20200212,000000,43.4746,43.4746,42.3886,42.4992,327247.48355757,0
+RLI.US,D,20200213,000000,42.419,42.7568,42.3264,42.6013,289001.1168876,0
+RLI.US,D,20200214,000000,42.7522,42.7522,42.3656,42.5743,200693.79162511,0
+RLI.US,D,20200218,000000,42.5524,42.6808,41.8561,42.0156,255764.27432266,0
+RLI.US,D,20200219,000000,42.0198,42.3746,41.8695,41.927,231074.47694799,0
+RLI.US,D,20200220,000000,41.6834,41.8472,40.6808,40.9376,365367.43366542,0
+RLI.US,D,20200221,000000,41.0565,41.2255,40.3836,40.4186,1632946.301866,0
+RLI.US,D,20200224,000000,39.7624,40.21,39.4296,39.642,381068.79920926,0
+RLI.US,D,20200225,000000,39.642,39.7927,38.8971,38.9768,411963.72139492,0
+RLI.US,D,20200226,000000,39.22,39.642,38.9106,39.0838,354011.36961217,0
+RLI.US,D,20200227,000000,38.505,38.8341,37.3038,37.3532,488749.99827736,0
+RLI.US,D,20200228,000000,36.5608,37.0242,35.1643,35.7515,1137016.271392,0
+RLI.US,D,20200302,000000,35.7515,37.4284,35.5251,37.3752,691918.55480462,0
+RLI.US,D,20200303,000000,37.322,37.602,36.1832,36.4595,557124.21714598,0
+RLI.US,D,20200304,000000,37.0242,38.1139,36.508,37.9222,619181.89321668,0
+RLI.US,D,20200305,000000,36.9132,37.413,35.7343,36.3693,499416.12787305,0
+RLI.US,D,20200306,000000,35.218,36.514,35.218,36.4194,516375.23107711,0
+RLI.US,D,20200309,000000,34.1992,34.4302,33.2695,33.8702,645673.66226471,0
+RLI.US,D,20200310,000000,35.0136,35.3738,33.6741,35.3113,639104.28634256,0
+RLI.US,D,20200311,000000,34.4932,34.6668,33.1323,33.541,493635.24847385,0
+RLI.US,D,20200312,000000,30.9747,32.5488,29.3641,31.3835,1127258.6269205,0
+RLI.US,D,20200313,000000,33.0558,35.1023,31.7182,35.1023,1035036.67354,0
+RLI.US,D,20200316,000000,32.1182,32.1182,29.9092,30.6008,969747.87584815,0
+RLI.US,D,20200317,000000,31.0913,35.5872,30.6237,35.4141,1136630.5937449,0
+RLI.US,D,20200318,000000,33.2784,34.0078,32.1802,33.3372,1134586.5022153,0
+RLI.US,D,20200319,000000,33.163,35.0574,31.775,34.2128,947207.1600292,0
+RLI.US,D,20200320,000000,33.6246,34.1016,31.228,32.7486,1502737.2429005,0
+RLI.US,D,20200323,000000,33.0958,33.8837,31.0512,33.4259,786051.75519181,0
+RLI.US,D,20200324,000000,35.1555,37.5707,34.2528,36.4146,629050.95567505,0
+RLI.US,D,20200325,000000,36.41,37.2019,34.9175,35.4182,582960.33419396,0
+RLI.US,D,20200326,000000,35.4756,38.5546,35.0444,38.3049,416171.89305542,0
+RLI.US,D,20200327,000000,36.766,38.8046,36.6788,37.6514,463044.58309866,0
+RLI.US,D,20200330,000000,37.8862,40.0172,36.5481,39.8123,495921.45985966,0
+RLI.US,D,20200331,000000,39.4483,39.622,38.1069,39.1098,648960.49287936,0
+RLI.US,D,20200401,000000,37.2948,37.6174,36.3082,37.0952,713535.78692414,0
+RLI.US,D,20200402,000000,36.6858,38.3496,36.6858,38.0827,652712.27932414,0
+RLI.US,D,20200403,000000,37.5441,37.7038,35.8718,36.9617,686437.64690875,0
+RLI.US,D,20200406,000000,38.6021,39.0348,37.5222,39.0119,661794.98791315,0
+RLI.US,D,20200407,000000,39.8481,40.1506,37.9888,38.345,900880.84665269,0
+RLI.US,D,20200408,000000,38.2652,38.2652,37.0836,37.882,554463.04138106,0
+RLI.US,D,20200409,000000,38.674,39.4618,38.2559,38.9942,1339351.3356708,0
+RLI.US,D,20200413,000000,38.5718,38.7669,37.6108,37.8069,661719.99503733,0
+RLI.US,D,20200414,000000,38.8476,39.163,38.1494,38.3137,735686.5397888,0
+RLI.US,D,20200415,000000,37.2375,37.819,36.326,36.4721,617142.08699429,0
+RLI.US,D,20200416,000000,36.365,37.3574,35.6493,37.2458,541465.70467404,0
+RLI.US,D,20200417,000000,38.1755,39.163,37.9179,38.9236,897017.64222097,0
+RLI.US,D,20200420,000000,38.1182,38.674,36.0936,36.766,392157.03156316,0
+RLI.US,D,20200421,000000,35.7076,36.7232,35.7076,36.0632,513729.05388733,0
+RLI.US,D,20200422,000000,35.7076,36.157,31.3928,31.775,1309129.206714,0
+RLI.US,D,20200423,000000,31.7798,32.3309,31.0502,31.1749,944683.11409434,0
+RLI.US,D,20200424,000000,31.3178,31.3178,30.1206,30.6904,918172.06116398,0
+RLI.US,D,20200427,000000,30.619,33.0776,30.619,32.8116,804922.1054026,0
+RLI.US,D,20200428,000000,33.8435,34.3202,33.2386,33.6835,782154.26830258,0
+RLI.US,D,20200429,000000,34.5198,34.8667,33.8519,34.3462,676922.12229355,0
+RLI.US,D,20200430,000000,33.746,33.8123,31.8731,32.3934,1487415.127043,0
+RLI.US,D,20200501,000000,31.8292,32.2516,31.3705,31.6911,1017820.4519046,0
+RLI.US,D,20200504,000000,31.5754,32.665,31.0774,32.5853,720555.12010122,0
+RLI.US,D,20200505,000000,32.8606,33.4702,32.274,32.3805,738461.27619426,0
+RLI.US,D,20200506,000000,32.456,32.456,31.2192,31.2594,524135.92239805,0
+RLI.US,D,20200507,000000,31.833,32.3132,31.6827,31.8867,554120.21680585,0
+RLI.US,D,20200508,000000,32.6824,32.954,32.1266,32.9274,565478.42351271,0
+RLI.US,D,20200511,000000,32.5488,32.5488,31.7134,32.0914,794234.54927095,0
+RLI.US,D,20200512,000000,32.2516,32.4271,31.446,31.4684,623402.92079873,0
+RLI.US,D,20200513,000000,31.335,31.5044,30.8052,31.019,678923.36075123,0
+RLI.US,D,20200514,000000,30.4538,30.7922,29.4919,30.6993,659926.59397834,0
+RLI.US,D,20200515,000000,30.5434,30.801,30.0408,30.6858,693896.22407277,0
+RLI.US,D,20200518,000000,31.909,32.6964,31.4054,32.5186,502848.65893214,0
+RLI.US,D,20200519,000000,32.1667,32.5535,31.7088,31.7088,492418.22123191,0
+RLI.US,D,20200520,000000,32.1975,33.6564,32.0108,33.4426,489819.18242123,0
+RLI.US,D,20200521,000000,33.5056,34.4395,33.3591,34.355,591138.8429659,0
+RLI.US,D,20200522,000000,34.4662,34.8114,34.0932,34.5198,415066.28380042,0
+RLI.US,D,20200526,000000,35.7644,35.8364,35.0178,35.0933,700150.62991645,0
+RLI.US,D,20200527,000000,35.8859,36.1482,35.1826,35.9694,613090.32904623,0
+RLI.US,D,20200528,000000,36.3797,36.5182,35.3053,35.4882,423797.59719987,0
+RLI.US,D,20200529,000000,35.0864,35.3804,34.453,35.2251,473344.31892963,0
+RLI.US,D,20200601,000000,35.4654,35.4654,34.6136,34.9124,474625.6257794,0
+RLI.US,D,20200602,000000,35.1709,35.3852,34.7918,35.1088,426139.51757916,0
+RLI.US,D,20200603,000000,35.9475,36.8128,35.5951,36.3176,515398.18103781,0
+RLI.US,D,20200604,000000,35.9647,36.2993,35.408,36.22,434123.04487395,0
+RLI.US,D,20200605,000000,37.201,38.7001,37.0228,38.0752,619811.83337358,0
+RLI.US,D,20200608,000000,38.1017,38.2675,37.2683,37.5446,407706.26870177,0
+RLI.US,D,20200609,000000,36.9024,38.0664,36.8664,37.469,317806.95181819,0
+RLI.US,D,20200610,000000,37.2898,38.0486,36.9159,37.3172,490335.56193761,0
+RLI.US,D,20200611,000000,36.1394,36.8038,35.323,35.4258,712168.77393055,0
+RLI.US,D,20200612,000000,36.6695,36.6695,34.7162,35.5592,583478.85636393,0
+RLI.US,D,20200615,000000,34.5692,36.1924,34.5692,36.0636,415177.70178736,0
+RLI.US,D,20200616,000000,37.4018,37.6478,36.5626,36.8529,381334.48825502,0
+RLI.US,D,20200617,000000,36.9243,37.067,36.4469,36.5098,446563.29164626,0
+RLI.US,D,20200618,000000,36.1258,37.194,36.1258,36.8576,436578.52589376,0
+RLI.US,D,20200619,000000,37.2146,37.4512,36.1122,36.5458,1113631.3500566,0
+RLI.US,D,20200622,000000,36.1794,36.7194,35.9564,36.6434,364000.42067185,0
+RLI.US,D,20200623,000000,37.2412,37.2856,36.6298,36.7288,416617.56500316,0
+RLI.US,D,20200624,000000,36.3269,36.3269,35.5237,35.5629,410643.84678043,0
+RLI.US,D,20200625,000000,35.5106,36.5808,35.26,36.5323,546788.05620391,0
+RLI.US,D,20200626,000000,36.2013,36.3493,35.0682,35.1662,1030254.2707161,0
+RLI.US,D,20200629,000000,35.7334,36.9024,35.4948,36.3665,434727.27318773,0
+RLI.US,D,20200630,000000,36.1659,37.0942,36.1482,36.625,405985.717865,0
+RLI.US,D,20200701,000000,36.4688,36.625,35.8578,35.8625,416006.9087286,0
+RLI.US,D,20200702,000000,36.6298,36.7992,35.5461,35.7072,294749.85648286,0
+RLI.US,D,20200706,000000,36.5005,36.5005,35.5237,35.8496,322698.62997548,0
+RLI.US,D,20200707,000000,35.6306,35.8672,34.8722,34.944,309921.98658877,0
+RLI.US,D,20200708,000000,34.8324,35.1578,34.0606,34.5507,427596.52202371,0
+RLI.US,D,20200709,000000,34.645,34.645,33.3871,33.6904,397772.92663554,0
+RLI.US,D,20200710,000000,33.8324,35.015,33.8324,34.8805,361699.21071085,0
+RLI.US,D,20200713,000000,35.3319,35.3939,34.6001,34.6178,285718.57158014,0
+RLI.US,D,20200714,000000,34.7434,35.4701,34.6118,35.3585,344992.940631,0
+RLI.US,D,20200715,000000,36.206,36.7288,35.9382,36.1034,403888.05999554,0
+RLI.US,D,20200716,000000,36.0726,37.6202,36.0726,37.4732,747526.84355451,0
+RLI.US,D,20200717,000000,37.4816,37.4816,36.4025,36.5808,472731.52000147,0
+RLI.US,D,20200720,000000,36.4912,36.7684,36.2512,36.6612,320352.42428901,0
+RLI.US,D,20200721,000000,37.161,37.91,37.161,37.3794,419120.18440208,0
+RLI.US,D,20200722,000000,36.9602,37.4148,36.9243,37.3569,412904.34632312,0
+RLI.US,D,20200723,000000,39.4898,43.6469,39.369,42.7106,1353520.7038942,0
+RLI.US,D,20200724,000000,42.6607,42.9066,40.3994,40.7168,846898.83198135,0
+RLI.US,D,20200727,000000,40.4937,41.2423,40.2258,40.5912,541116.45213808,0
+RLI.US,D,20200728,000000,40.1544,40.9128,40.0157,40.2118,407252.02613962,0
+RLI.US,D,20200729,000000,40.413,41.0468,40.1409,41.0062,544896.09307957,0
+RLI.US,D,20200730,000000,40.1857,40.5376,39.509,39.9714,551930.42483181,0
+RLI.US,D,20200731,000000,39.8646,39.8646,38.9274,39.3153,789072.8967607,0
+RLI.US,D,20200803,000000,39.6009,40.0737,39.3242,39.6821,370040.56115601,0
+RLI.US,D,20200804,000000,39.3914,39.5874,38.956,39.1771,285868.55733178,0
+RLI.US,D,20200805,000000,39.6233,39.9112,39.2442,39.7166,309319.90092858,0
+RLI.US,D,20200806,000000,39.5248,40.1496,39.4809,39.8955,255247.89480628,0
+RLI.US,D,20200807,000000,39.6102,41.185,39.6102,41.1578,344952.23021269,0
+RLI.US,D,20200810,000000,41.2652,41.6576,40.9353,41.0062,316731.33971354,0
+RLI.US,D,20200811,000000,41.6031,41.6983,40.8456,40.9973,323073.59435461,0
+RLI.US,D,20200812,000000,41.5951,41.5951,40.2679,40.342,263128.57472853,0
+RLI.US,D,20200813,000000,40.0247,40.4937,39.9135,40.3546,232850.73677821,0
+RLI.US,D,20200814,000000,39.9491,40.7746,39.9491,40.551,360205.78115519,0
+RLI.US,D,20200817,000000,40.3458,40.9664,40.1386,40.4844,315115.77890294,0
+RLI.US,D,20200818,000000,40.6052,41.1718,40.3504,40.9082,339522.74600307,0
+RLI.US,D,20200819,000000,40.8722,41.3944,40.672,40.8456,295339.08622149,0
+RLI.US,D,20200820,000000,40.6449,41.3501,40.5894,41.0374,483545.49269521,0
+RLI.US,D,20200821,000000,40.917,41.646,40.7989,41.5951,1289474.6452874,0
+RLI.US,D,20200824,000000,41.9344,42.3802,41.6983,42.0142,401601.8486097,0
+RLI.US,D,20200825,000000,42.242,42.242,41.5461,41.7818,242788.36415162,0
+RLI.US,D,20200826,000000,41.6484,42.1085,41.4028,41.8313,263767.08549981,0
+RLI.US,D,20200827,000000,42.2106,42.9243,42.2106,42.5584,388017.4248177,0
+RLI.US,D,20200828,000000,42.8627,42.8627,41.8202,42.5234,206935.34154722,0
+RLI.US,D,20200831,000000,42.3396,42.5584,41.9462,41.9462,456653.0474249,0
+RLI.US,D,20200901,000000,41.7272,42.3978,41.646,42.3619,208587.32746892,0
+RLI.US,D,20200902,000000,42.3177,43.0279,42.3177,42.8762,229701.03599362,0
+RLI.US,D,20200903,000000,43.1446,43.4532,42.1534,42.2728,272918.35900388,0
+RLI.US,D,20200904,000000,43.055,43.1315,41.1055,42.0218,370781.91929988,0
+RLI.US,D,20200908,000000,41.7052,41.7052,40.0458,40.805,577404.43342224,0
+RLI.US,D,20200909,000000,41.0603,41.8971,40.8498,41.1724,350287.43766413,0
+RLI.US,D,20200910,000000,41.275,41.4537,40.041,40.1572,380569.56092164,0
+RLI.US,D,20200911,000000,40.2291,40.4428,39.6522,40.1975,396174.50705369,0
+RLI.US,D,20200914,000000,40.4746,40.7122,39.8623,40.0504,373166.69275106,0
+RLI.US,D,20200915,000000,40.1302,40.1302,38.8986,39.1417,396442.33875307,0
+RLI.US,D,20200916,000000,39.137,39.7274,39.0026,39.102,362299.15371745,0
+RLI.US,D,20200917,000000,38.5742,38.8738,38.2698,38.6186,322100.82962249,0
+RLI.US,D,20200918,000000,38.7753,38.967,37.903,38.1402,1484775.377814,0
+RLI.US,D,20200921,000000,37.4736,37.7649,36.4497,37.201,549123.54862241,0
+RLI.US,D,20200922,000000,37.0984,37.9348,36.4716,37.1109,361315.67571737,0
+RLI.US,D,20200923,000000,37.1202,37.4648,36.382,36.4272,332002.03188478,0
+RLI.US,D,20200924,000000,36.691,37.5273,36.3152,36.8874,223408.06238523,0
+RLI.US,D,20200925,000000,36.5481,37.0266,36.5481,36.9995,322282.95517806,0
+RLI.US,D,20200928,000000,37.447,38.0546,37.413,37.7998,246036.62700157,0
+RLI.US,D,20200929,000000,37.7779,38.0014,37.2683,37.6659,203136.41672336,0
+RLI.US,D,20200930,000000,37.496,37.7873,37.0984,37.447,368478.56668529,0
+RLI.US,D,20201001,000000,37.3172,37.7732,37.0312,37.7154,339994.12979395,0
+RLI.US,D,20201002,000000,37.2856,38.1088,37.2856,37.7238,287953.35927969,0
+RLI.US,D,20201005,000000,37.9791,38.4397,37.785,38.274,243437.58819088,0
+RLI.US,D,20201006,000000,38.6138,38.8108,37.9207,37.9524,261073.76993097,0
+RLI.US,D,20201007,000000,38.198,38.4304,37.6705,38.0104,245545.95932832,0
+RLI.US,D,20201008,000000,38.31,38.8649,38.0104,38.1755,249747.70302802,0
+RLI.US,D,20201009,000000,38.1672,38.7664,38.1448,38.3375,227746.93591502,0
+RLI.US,D,20201012,000000,38.211,39.5934,38.211,39.3966,257778.36870191,0
+RLI.US,D,20201013,000000,38.9989,39.1464,37.9833,38.086,186325.15661734,0
+RLI.US,D,20201014,000000,38.1312,38.6408,37.3621,37.3976,181495.61541431,0
+RLI.US,D,20201015,000000,36.9906,37.8274,36.843,37.7154,234989.10506596,0
+RLI.US,D,20201016,000000,37.608,38.0687,37.4377,37.7998,218503.52830638,0
+RLI.US,D,20201019,000000,37.8227,38.1182,36.9234,36.9771,207980.95650156,0
+RLI.US,D,20201020,000000,37.3396,37.7513,37.0378,37.3844,187960.00131029,0
+RLI.US,D,20201021,000000,37.5408,39.4554,37.5408,39.1734,407736.26585207,0
+RLI.US,D,20201022,000000,39.6293,42.4292,38.869,41.4944,569365.19713396,0
+RLI.US,D,20201023,000000,41.9462,42.4002,41.3954,41.8117,299337.2778297,0
+RLI.US,D,20201026,000000,41.3599,41.387,39.7858,40.5152,340737.63059139,0
+RLI.US,D,20201027,000000,40.6669,41.2437,39.9196,40.1213,240699.27689652,0
+RLI.US,D,20201028,000000,39.4146,39.7638,38.7878,39.066,331541.36136185,0
+RLI.US,D,20201029,000000,38.7972,39.7992,38.0822,39.5528,312053.92691575,0
+RLI.US,D,20201030,000000,39.3564,39.9556,38.507,38.7753,435170.80248188,0
+RLI.US,D,20201102,000000,39.3474,40.1572,39.066,39.9286,285656.43462587,0
+RLI.US,D,20201103,000000,40.7294,41.5391,40.2912,41.4,497669.86519316,0
+RLI.US,D,20201104,000000,40.8638,41.9862,40.6982,41.0196,214426.05851518,0
+RLI.US,D,20201105,000000,41.0962,42.2369,41.0962,41.9862,252773.1299041,0
+RLI.US,D,20201106,000000,42.2634,42.4118,41.7846,42.0535,149829.33793446,0
+RLI.US,D,20201109,000000,45.8544,46.3398,43.9632,44.0519,518862.85190086,0
+RLI.US,D,20201110,000000,44.4682,45.9911,44.1868,45.2962,329276.576512,0
+RLI.US,D,20201111,000000,45.5766,45.5766,44.2004,44.6516,230165.99182373,0
+RLI.US,D,20201112,000000,44.218,44.3095,43.1358,43.7351,261547.29637545,0
+RLI.US,D,20201113,000000,44.1374,44.8038,43.6496,44.7418,277186.52496504,0
+RLI.US,D,20201116,000000,45.7998,46.9884,45.7998,46.9744,419302.30995764,0
+RLI.US,D,20201117,000000,46.3672,47.1286,45.6219,46.6897,390942.14697481,0
+RLI.US,D,20201118,000000,46.5264,46.8251,45.6219,45.6308,236829.64450403,0
+RLI.US,D,20201119,000000,45.3326,45.8771,44.5582,45.8087,200280.25948128,0
+RLI.US,D,20201120,000000,45.453,46.0232,45.1324,45.6085,282815.27595897,0
+RLI.US,D,20201123,000000,46.133,46.133,45.5263,45.7042,193837.30012125,0
+RLI.US,D,20201124,000000,46.2786,46.6526,45.9552,46.0094,337407.94690485,0
+RLI.US,D,20201125,000000,45.7452,45.7452,44.9919,45.3462,271397.07495145,0
+RLI.US,D,20201127,000000,45.2592,45.2775,44.3216,44.6474,131599.64114858,0
+RLI.US,D,20201130,000000,44.2717,44.5068,43.2894,43.344,437043.48172387,0
+RLI.US,D,20201201,000000,44.0001,44.8737,43.729,44.865,357514.6082399,0
+RLI.US,D,20201202,000000,44.6927,44.9938,44.0907,44.8561,180079.32138804,0
+RLI.US,D,20201203,000000,44.7566,44.8672,44.1542,44.2717,321530.88376623,0
+RLI.US,D,20201204,000000,44.5346,45.0031,44.2466,44.9196,193725.88213431,0
+RLI.US,D,20201207,000000,44.8514,45.2686,44.408,44.9014,218636.37282928,0
+RLI.US,D,20201208,000000,44.4346,45.6354,44.4346,45.5996,298996.59590808,0
+RLI.US,D,20201209,000000,45.9822,46.1647,45.2327,45.6219,301044.97274485,0
+RLI.US,D,20201210,000000,45.342,45.6308,44.62,45.5673,205189.07886733,0
+RLI.US,D,20201211,000000,45.0507,46.1647,44.7974,45.6765,205324.06604381,0
+RLI.US,D,20201214,000000,46.2282,46.5872,45.2733,45.5584,329855.09298262,0
+RLI.US,D,20201215,000000,45.8818,47.3662,45.8636,47.2824,508704.53120716,0
+RLI.US,D,20201216,000000,47.693,48.2998,47.2219,48.2205,494623.01178113,0
+RLI.US,D,20201217,000000,48.3137,49.1398,48.1319,49.1257,560063.93787825,0
+RLI.US,D,20201218,000000,49.2524,50.0725,48.1506,48.6504,1213896.8250326,0
+RLI.US,D,20201221,000000,48.3044,48.5707,46.2329,46.8111,395364.5839948,0
+RLI.US,D,20201222,000000,46.6945,47.1938,46.3351,46.9233,267461.02029753,0
+RLI.US,D,20201223,000000,47.0912,47.4642,46.4186,46.783,235061.9552882,0
+RLI.US,D,20201224,000000,46.7086,47.1006,46.2739,46.9932,84129.150752336,0
+RLI.US,D,20201228,000000,47.4414,47.4642,46.5638,47.0958,180683.54970182,0
+RLI.US,D,20201229,000000,47.5065,47.5065,46.2422,46.4798,226229.93716979,0
+RLI.US,D,20201230,000000,46.3626,47.0818,46.3626,46.6618,202508.61922004,0
+RLI.US,D,20201231,000000,46.7877,47.3245,46.4326,47.1611,186423.71868271,0
+RLI.US,D,20210104,000000,47.3434,47.4642,45.5813,46.0048,308889.22755598,0
+RLI.US,D,20210105,000000,45.964,46.9093,45.964,46.0551,288576.87147582,0
+RLI.US,D,20210106,000000,47.175,49.0048,46.8904,48.79,454718.23122866,0
+RLI.US,D,20210107,000000,48.8276,49.5224,48.7151,48.9907,218113.56535208,0
+RLI.US,D,20210108,000000,48.8876,48.8876,47.4549,48.1131,275435.97697795,0
+RLI.US,D,20210111,000000,47.4642,47.875,46.7132,47.138,272513.39747443,0
+RLI.US,D,20210112,000000,47.1333,47.861,47.0166,47.5394,425820.26219352,0
+RLI.US,D,20210113,000000,47.7166,47.7166,46.5824,46.8391,288268.32935814,0
+RLI.US,D,20210114,000000,47.334,47.4642,46.3196,46.4424,348854.0024091,0
+RLI.US,D,20210115,000000,45.8591,46.5777,45.467,46.1282,295298.37580318,0
+RLI.US,D,20210119,000000,46.5965,46.8204,45.5856,45.8954,358290.24884128,0
+RLI.US,D,20210120,000000,45.5949,46.4564,45.4217,46.386,330992.84204156,0
+RLI.US,D,20210121,000000,46.4373,46.615,45.5081,45.6219,263274.27517297,0
+RLI.US,D,20210122,000000,45.1142,45.7862,44.9102,45.7363,328494.50794984,0
+RLI.US,D,20210125,000000,45.1878,46.6945,45.1049,46.685,336454.4660551,0
+RLI.US,D,20210126,000000,46.7598,47.0072,46.2375,46.3062,459944.16334677,0
+RLI.US,D,20210127,000000,45.2014,45.727,44.1812,44.6027,448412.4016987,0
+RLI.US,D,20210128,000000,45.0054,46.16,43.5834,44.7659,448768.08219548,0
+RLI.US,D,20210129,000000,44.7841,44.7841,43.2529,43.819,583898.81646855,0
+RLI.US,D,20210201,000000,44.1681,44.3174,43.4661,44.2086,227337.68907838,0
+RLI.US,D,20210202,000000,44.7702,45.1254,44.1634,45.0232,173070.70147894,0
+RLI.US,D,20210203,000000,44.5666,45.1608,43.9735,44.7659,214942.43803156,0
+RLI.US,D,20210204,000000,44.6568,45.4348,44.6568,45.1094,230763.79217672,0
+RLI.US,D,20210205,000000,45.4898,45.6952,44.996,45.6402,255286.46257099,0
+RLI.US,D,20210208,000000,45.964,46.8344,45.6448,46.8251,266288.98878108,0
+RLI.US,D,20210209,000000,46.9046,47.2032,46.133,46.7318,207650.98784793,0
+RLI.US,D,20210210,000000,46.9744,47.4508,46.6991,47.0583,265485.49368298,0
+RLI.US,D,20210211,000000,47.1239,47.875,47.0166,47.6232,269010.15884667,0
+RLI.US,D,20210212,000000,47.3434,47.7166,46.671,47.2172,231329.45272577,0
+RLI.US,D,20210216,000000,47.4132,47.4132,45.8726,45.9322,229773.88621585,0
+RLI.US,D,20210217,000000,45.6219,46.8858,45.6219,46.6059,193528.75800358,0
+RLI.US,D,20210218,000000,46.4232,46.7458,45.7955,46.414,172423.62009327,0
+RLI.US,D,20210219,000000,46.5545,46.9744,46.2922,46.685,195791.40019985,0
+RLI.US,D,20210222,000000,46.3626,47.5764,46.3626,47.469,152544.08003927,0
+RLI.US,D,20210223,000000,47.5394,48.9252,46.9275,47.9031,206423.24733803,0
+RLI.US,D,20210224,000000,48.1084,49.0976,47.9031,48.7526,260568.10368255,0
+RLI.US,D,20210225,000000,48.8876,49.0793,47.6838,47.7774,190593.32257849,0
+RLI.US,D,20210226,000000,47.8938,48.0616,47.0818,47.3434,249173.47186459,0
+RLI.US,D,20210301,000000,48.0574,48.4957,47.7306,48.1506,235321.21637321,0
+RLI.US,D,20210302,000000,47.9828,48.2668,47.3992,47.9547,204569.85197839,0
+RLI.US,D,20210303,000000,48.0756,49.49,48.0152,48.37,216797.9760448,0
+RLI.US,D,20210304,000000,48.2668,49.107,47.6696,47.9734,304456.07726803,0
+RLI.US,D,20210305,000000,48.7245,49.6211,48.295,49.5177,310669.7726934,0
+RLI.US,D,20210308,000000,49.9146,51.707,49.7234,50.975,225443.58330043,0
+RLI.US,D,20210309,000000,51.104,51.674,50.414,50.4425,359166.59416164,0
+RLI.US,D,20210310,000000,50.414,52.2155,50.171,51.749,270642.86088605,0
+RLI.US,D,20210311,000000,51.6225,52.3695,51.3235,52.304,291840.13290094,0
+RLI.US,D,20210312,000000,52.789,53.312,52.355,53.2045,226373.49496067,0
+RLI.US,D,20210315,000000,52.9205,53.4715,52.575,53.1905,229433.20429425,0
+RLI.US,D,20210316,000000,52.789,53.005,52.0155,52.9765,220551.90514314,0
+RLI.US,D,20210317,000000,53.3025,53.3025,52.2435,53.223,255584.29142069,0
+RLI.US,D,20210318,000000,53.434,53.434,52.094,52.3185,299842.94407809,0
+RLI.US,D,20210319,000000,52.337,52.337,50.381,50.8945,1361328.5335943,0
+RLI.US,D,20210322,000000,50.6755,50.6755,49.0189,49.1351,390097.94145839,0
+RLI.US,D,20210323,000000,48.6823,49.9006,48.6823,49.2102,428018.62478192,0
+RLI.US,D,20210324,000000,49.7416,50.7125,49.4577,49.9241,394366.10741954,0
+RLI.US,D,20210325,000000,49.9381,51.9025,49.6255,51.6975,419927.96480738,0
+RLI.US,D,20210326,000000,52.1455,52.197,50.956,51.6465,289806.75463931,0
+RLI.US,D,20210329,000000,51.3515,52.6545,50.9085,51.2035,299215.14657476,0
+RLI.US,D,20210330,000000,51.4555,51.613,50.918,51.003,190651.17422555,0
+RLI.US,D,20210331,000000,50.9085,51.8145,50.2745,50.628,304378.9417386,0
+RLI.US,D,20210401,000000,50.4045,51.4835,50.34,51.4555,190606.17850006,0
+RLI.US,D,20210405,000000,51.7305,52.3135,51.4415,52.2525,198885.39199097,0
+RLI.US,D,20210406,000000,52.081,52.692,52.0435,52.2345,172670.02525669,0
+RLI.US,D,20210407,000000,52.445,52.445,51.4555,51.544,172886.43326978,0
+RLI.US,D,20210408,000000,51.399,52.542,51.264,51.637,245205.27740672,0
+RLI.US,D,20210409,000000,52.0985,52.141,51.4225,52.0435,186620.84281344,0
+RLI.US,D,20210412,000000,52.0435,52.459,51.5115,52.2765,214786.02431915,0
+RLI.US,D,20210413,000000,52.29,52.5055,51.0395,51.4175,201248.73890621,0
+RLI.US,D,20210414,000000,51.394,52.2435,51.227,51.9875,139840.28687478,0
+RLI.US,D,20210415,000000,52.459,52.459,51.618,52.067,159387.71562156,0
+RLI.US,D,20210416,000000,52.57,52.57,51.888,52.22,244324.6467792,0
+RLI.US,D,20210419,000000,51.945,52.239,51.366,52.0895,223609.47182315,0
+RLI.US,D,20210420,000000,51.921,52.304,51.679,51.875,188806.3494803,0
+RLI.US,D,20210421,000000,52.0295,53.251,51.847,53.0795,343775.91338906,0
+RLI.US,D,20210422,000000,53.4715,53.4715,51.394,51.469,551216.92118469,0
+RLI.US,D,20210423,000000,51.6605,52.7515,51.651,51.7255,415141.27667626,0
+RLI.US,D,20210426,000000,52.1455,53.0375,51.609,51.6275,410078.18623136,0
+RLI.US,D,20210427,000000,51.674,52.0295,51.4035,51.502,360726.44597875,0
+RLI.US,D,20210428,000000,51.618,51.618,50.2745,50.5775,273034.06229801,0
+RLI.US,D,20210429,000000,50.8155,51.3145,50.471,50.984,322908.61002779,0
+RLI.US,D,20210430,000000,50.6845,51.017,50.3905,50.5775,369989.13746974,0
+RLI.US,D,20210503,000000,51.044,51.959,50.8475,51.208,274443.92836348,0
+RLI.US,D,20210504,000000,51.044,51.688,50.857,51.2955,208945.15061928,0
+RLI.US,D,20210505,000000,51.2545,51.2545,49.8772,50.666,254212.99311992,0
+RLI.US,D,20210506,000000,50.48,51.2865,50.48,51.2865,194889.34303638,0
+RLI.US,D,20210507,000000,50.951,51.502,50.6235,51.394,181302.77659076,0
+RLI.US,D,20210510,000000,51.432,51.637,50.298,50.336,181129.22164957,0
+RLI.US,D,20210511,000000,49.905,50.0725,49.0835,49.1492,242646.94901433,0
+RLI.US,D,20210512,000000,48.8557,49.0793,47.8332,47.9079,327547.45506087,0
+RLI.US,D,20210513,000000,47.9126,50.143,47.9079,49.8501,346584.93225204,0
+RLI.US,D,20210514,000000,50.04,50.04,49.3078,49.6721,235550.48030785,0
+RLI.US,D,20210517,000000,49.2893,49.63,48.8604,49.3499,214012.52637136,0
+RLI.US,D,20210518,000000,49.1726,49.1726,48.2393,48.2532,416146.18121228,0
+RLI.US,D,20210519,000000,47.8052,48.2162,47.2918,48.1647,202193.64914159,0
+RLI.US,D,20210520,000000,47.9688,48.6594,47.9688,48.5239,210252.16931222,0
+RLI.US,D,20210521,000000,48.9954,49.2524,48.1929,48.5754,194685.79094486,0
+RLI.US,D,20210524,000000,48.5566,48.6636,48.0292,48.1554,239825.0742298,0
+RLI.US,D,20210525,000000,48.1272,48.146,47.0912,47.1099,239859.35668731,0
+RLI.US,D,20210526,000000,47.0354,47.6044,47.0354,47.3528,180051.46689131,0
+RLI.US,D,20210527,000000,47.8843,47.9079,47.4642,47.8286,240170.04145858,0
+RLI.US,D,20210528,000000,48.0526,48.0944,47.5158,47.9781,264660.57204893,0
+RLI.US,D,20210601,000000,48.2205,48.3841,47.6884,47.8796,212285.54757382,0
+RLI.US,D,20210602,000000,48.2116,48.2116,46.9932,47.1844,400584.0881521,0
+RLI.US,D,20210603,000000,46.9186,47.371,46.5872,47.1796,176186.11980601,0
+RLI.US,D,20210604,000000,47.0212,47.4132,46.9322,47.2636,157877.14483711,0
+RLI.US,D,20210607,000000,47.2454,47.3058,46.6664,46.8858,246098.7639558,0
+RLI.US,D,20210608,000000,46.7737,47.4461,46.4518,47.3569,257199.85223127,0
+RLI.US,D,20210609,000000,47.0958,47.3012,46.7458,46.8158,276295.18106951,0
+RLI.US,D,20210610,000000,47.1052,47.4508,46.8391,46.9884,334421.08779347,0
+RLI.US,D,20210611,000000,47.04,47.4085,46.9884,47.3804,205289.7835863,0
+RLI.US,D,20210614,000000,47.3106,47.469,46.9932,47.1517,170139.55136104,0
+RLI.US,D,20210615,000000,47.2407,48.3606,46.8018,48.0526,242880.49825619,0
+RLI.US,D,20210616,000000,48.0199,48.3466,47.385,47.6884,191606.79772891,0
+RLI.US,D,20210617,000000,47.6884,47.6884,46.9233,47.3198,292116.53521468,0
+RLI.US,D,20210618,000000,46.8672,47.3616,46.0872,46.1513,678627.67455513,0
+RLI.US,D,20210621,000000,46.7224,47.6467,46.3258,47.2079,307687.19888922,0
+RLI.US,D,20210622,000000,46.9604,47.3616,46.8439,47.2172,240011.48509255,0
+RLI.US,D,20210623,000000,46.9233,47.3992,46.8486,47.0536,348607.59724569,0
+RLI.US,D,20210624,000000,47.2918,47.3058,46.881,47.2544,217205.08022782,0
+RLI.US,D,20210625,000000,47.259,47.6696,47.259,47.3569,901956.45875734,0
+RLI.US,D,20210628,000000,47.2871,47.3106,46.5498,46.965,244386.78373346,0
+RLI.US,D,20210629,000000,47.1099,47.6467,47.0724,47.5018,175727.59193669,0
+RLI.US,D,20210630,000000,47.4132,47.9265,47.4132,47.5721,227517.67198036,0
+RLI.US,D,20210701,000000,47.9172,48.5378,47.7681,48.2439,265277.65628426,0
+RLI.US,D,20210702,000000,48.2346,48.5239,48.1131,48.3044,301507.78592137,0
+RLI.US,D,20210706,000000,48.16,48.16,46.6338,47.5158,239454.39515785,0
+RLI.US,D,20210707,000000,47.138,48.1647,47.138,47.8145,218516.38422795,0
+RLI.US,D,20210708,000000,47.2219,47.6044,46.7691,46.9884,252046.77033541,0
+RLI.US,D,20210709,000000,47.5252,48.1131,47.273,47.9922,235291.21922286,0
+RLI.US,D,20210712,000000,47.7072,47.9406,47.558,47.8192,150649.97426133,0
+RLI.US,D,20210713,000000,47.544,47.8332,47.077,47.2032,174071.32070779,0
+RLI.US,D,20210714,000000,47.4178,47.754,47.2032,47.4508,230240.98469955,0
+RLI.US,D,20210715,000000,46.9978,48.3137,46.9978,48.2486,201595.84878858,0
+RLI.US,D,20210716,000000,48.5894,49.3546,48.4493,49.1118,346762.77250043,0
+RLI.US,D,20210719,000000,48.4863,48.8182,47.6467,47.7822,385071.27612463,0
+RLI.US,D,20210720,000000,48.146,49.2476,47.95,48.6457,522331.80807109,0
+RLI.US,D,20210721,000000,49.1211,49.476,48.491,48.5614,328121.6862243,0
+RLI.US,D,20210722,000000,48.5614,49.0929,46.9838,47.3569,403148.84450528,0
+RLI.US,D,20210723,000000,47.95,48.3044,47.6978,48.281,221873.92241125,0
+RLI.US,D,20210726,000000,48.4399,48.8324,48.2069,48.6546,236197.56169353,0
+RLI.US,D,20210727,000000,48.3419,48.972,48.1319,48.9626,316806.33258934,0
+RLI.US,D,20210728,000000,49.2242,49.2336,48.0058,48.7948,247197.94525002,0
+RLI.US,D,20210729,000000,49.2983,49.841,48.7714,49.8317,164624.36100763,0
+RLI.US,D,20210730,000000,49.803,50.166,49.2102,49.2983,759309.29567318,0
+RLI.US,D,20210802,000000,49.5787,49.7416,49.0048,49.1586,213457.57909027,0
+RLI.US,D,20210803,000000,49.5224,49.5833,48.7104,49.2055,223530.19364015,0
+RLI.US,D,20210804,000000,48.6457,49.317,48.6176,48.9486,206547.52124652,0
+RLI.US,D,20210805,000000,49.2571,49.4995,48.972,49.3592,223746.60165324,0
+RLI.US,D,20210806,000000,49.8912,50.11,49.6954,49.9938,200151.70026559,0
+RLI.US,D,20210809,000000,49.7656,49.9888,49.3826,49.7144,192995.23725844,0
+RLI.US,D,20210810,000000,49.8222,49.91,49.2846,49.439,187670.74307497,0
+RLI.US,D,20210811,000000,49.6721,49.845,49.07,49.4577,271176.38163118,0
+RLI.US,D,20210812,000000,49.7234,49.841,49.317,49.4295,205195.50682811,0
+RLI.US,D,20210813,000000,49.7282,49.7322,49.2664,49.4995,128827.04739671,0
+RLI.US,D,20210816,000000,49.2242,49.9286,49.2242,49.4806,160656.16654977,0
+RLI.US,D,20210817,000000,49.0976,49.7234,49.0976,49.6394,204370.58519406,0
+RLI.US,D,20210818,000000,49.4154,49.5646,48.8688,48.9204,204284.87905026,0
+RLI.US,D,20210819,000000,48.5988,49.49,48.5332,49.2008,219298.4527901,0
+RLI.US,D,20210820,000000,49.0976,50.4095,49.0048,50.2275,778261.06672056,0
+RLI.US,D,20210823,000000,50.48,51.049,50.256,50.7125,415805.49929068,0
+RLI.US,D,20210824,000000,50.703,50.9605,50.535,50.8115,280644.76786728,0
+RLI.US,D,20210825,000000,50.6375,51.017,50.045,50.045,231800.83651668,0
+RLI.US,D,20210826,000000,49.8867,49.952,49.1164,49.1164,205456.91056671,0
+RLI.US,D,20210827,000000,49.2289,50.438,49.2289,50.358,314389.41933424,0
+RLI.US,D,20210830,000000,50.3265,50.3625,49.9146,49.952,143075.69380316,0
+RLI.US,D,20210831,000000,49.7841,50.27,49.6904,49.7986,331189.96617229,0
+RLI.US,D,20210901,000000,49.7746,50.026,49.3264,49.7282,144774.81810396,0
+RLI.US,D,20210902,000000,49.808,49.952,49.4436,49.905,207235.31305051,0
+RLI.US,D,20210903,000000,49.686,49.8362,49.406,49.6444,168054.74941315,0
+RLI.US,D,20210907,000000,49.5224,49.5224,48.309,48.431,238100.23808585,0
+RLI.US,D,20210908,000000,48.1882,48.823,48.0662,48.7808,218169.27434557,0
+RLI.US,D,20210909,000000,48.851,49.0143,48.1319,48.1506,217807.16588802,0
+RLI.US,D,20210910,000000,48.5051,48.5051,47.334,47.385,242186.27849143,0
+RLI.US,D,20210913,000000,47.8562,47.9358,47.4784,47.8843,196003.52290575,0
+RLI.US,D,20210914,000000,47.9172,47.9172,47.2871,47.3756,207595.27885446,0
+RLI.US,D,20210915,000000,47.273,47.53,47.0676,47.1891,229186.79913082,0
+RLI.US,D,20210916,000000,47.1796,47.2501,46.3906,46.5872,174501.99408037,0
+RLI.US,D,20210917,000000,47.1333,47.1333,46.3108,46.7737,1146066.840177,0
+RLI.US,D,20210920,000000,46.1142,46.6945,45.7955,46.4564,302373.41797373,0
+RLI.US,D,20210921,000000,46.8251,46.8251,45.9048,45.9506,212139.84712937,0
+RLI.US,D,20210922,000000,46.2194,46.3014,45.8684,45.9322,244961.01489688,0
+RLI.US,D,20210923,000000,46.014,46.3672,45.6765,46.0094,250962.58761637,0
+RLI.US,D,20210924,000000,46.1372,46.7038,45.7862,46.6011,224562.95267293,0
+RLI.US,D,20210927,000000,46.8672,47.6978,46.8486,46.951,238938.01564147,0
+RLI.US,D,20210928,000000,47.0724,47.0724,45.9322,46.1735,182729.783885,0
+RLI.US,D,20210929,000000,46.2739,46.8672,45.9958,46.6664,164172.26109909,0
+RLI.US,D,20210930,000000,46.7132,47.077,45.6952,45.7134,291876.55801204,0
+RLI.US,D,20211001,000000,46.0186,46.6664,45.2029,46.2422,322473.651348,0
+RLI.US,D,20211004,000000,46.3196,46.4472,45.7176,45.9095,267874.55244135,0
+RLI.US,D,20211005,000000,46.1236,46.461,45.4945,46.1282,410054.61704183,0
+RLI.US,D,20211006,000000,45.8361,46.1782,45.1706,46.1782,273447.59444183,0
+RLI.US,D,20211007,000000,46.1964,47.2126,46.1964,47.0307,274840.31927855,0
+RLI.US,D,20211008,000000,47.2683,47.3058,46.6991,47.1052,167958.33000138,0
+RLI.US,D,20211011,000000,47.0072,47.3152,46.1871,46.21,124434.60752705,0
+RLI.US,D,20211012,000000,46.4984,46.4984,46.0117,46.0826,213856.11265893,0
+RLI.US,D,20211013,000000,45.9183,46.5078,45.2364,46.3999,222088.18777074,0
+RLI.US,D,20211014,000000,46.8904,47.2501,46.7783,47.2172,161191.82994851,0
+RLI.US,D,20211015,000000,47.7118,47.791,47.063,47.1146,251519.67755105,0
+RLI.US,D,20211018,000000,46.881,46.8904,46.5498,46.615,155068.12597413,0
+RLI.US,D,20211019,000000,51.017,51.017,47.6696,47.8843,310622.63431429,0
+RLI.US,D,20211020,000000,47.889,48.9438,47.8286,48.5754,259179.66415302,0
+RLI.US,D,20211021,000000,48.9157,49.5364,48.7714,48.9532,229341.07018968,0
+RLI.US,D,20211022,000000,49.4436,50.0115,48.9907,49.3921,184488.90248646,0
+RLI.US,D,20211025,000000,49.467,50.045,48.9626,49.8267,225593.56905209,0
+RLI.US,D,20211026,000000,49.91,49.91,49.0001,49.0612,224644.37350954,0
+RLI.US,D,20211027,000000,48.9532,49.07,48.0058,48.0898,204152.03452738,0
+RLI.US,D,20211028,000000,48.2668,48.8736,48.2668,48.6775,193085.22870942,0
+RLI.US,D,20211029,000000,48.6082,49.453,48.6082,49.378,372697.45161375,0
+RLI.US,D,20211101,000000,49.4484,50.204,48.9017,50.157,328143.11276026,0
+RLI.US,D,20211102,000000,50.256,51.026,50.087,50.937,243919.68524974,0
+RLI.US,D,20211103,000000,50.8525,51.8605,50.8295,51.319,287372.70015545,0
+RLI.US,D,20211104,000000,51.4225,51.6975,50.48,50.647,229497.48390209,0
+RLI.US,D,20211105,000000,51.0585,51.907,51.0585,51.7535,260478.11223157,0
+RLI.US,D,20211108,000000,52.011,52.183,50.918,51.0805,255837.12454488,0
+RLI.US,D,20211109,000000,51.1465,51.38,50.661,50.8715,144691.25461376,0
+RLI.US,D,20211110,000000,51.049,51.2175,50.336,50.6095,185534.5174408,0
+RLI.US,D,20211111,000000,50.937,51.1845,50.3535,50.951,190282.63780722,0
+RLI.US,D,20211112,000000,51.194,51.245,50.6795,50.8945,136876.99695295,0
+RLI.US,D,20211115,000000,51.1655,51.1655,50.087,50.381,225569.99986256,0
+RLI.US,D,20211116,000000,50.19,51.0345,50.19,50.703,231014.48264732,0
+RLI.US,D,20211117,000000,50.512,50.8155,49.5177,50.689,267784.56099035,0
+RLI.US,D,20211118,000000,50.689,50.9985,50.11,50.8245,250617.62038759,0
+RLI.US,D,20211119,000000,50.568,50.703,50.1615,50.573,232807.88370631,0
+RLI.US,D,20211122,000000,50.9605,52.412,50.1755,52.0245,222713.84262049,0
+RLI.US,D,20211123,000000,52.067,52.696,52.02,52.459,260769.51312049,0
+RLI.US,D,20211124,000000,52.309,52.547,51.716,52.006,140367.37965914,0
+RLI.US,D,20211126,000000,50.7835,51.1185,49.4248,49.56,216712.269901,0
+RLI.US,D,20211129,000000,50.433,50.433,48.9814,49.0376,258834.69692424,0
+RLI.US,D,20211130,000000,48.5192,49.0001,47.679,47.8474,295386.22460059,0
+RLI.US,D,20211201,000000,48.8557,49.2008,47.6603,47.693,319842.47273341,0
+RLI.US,D,20211202,000000,48.0804,49.7322,47.6556,49.4577,279378.45959267,0
+RLI.US,D,20211203,000000,49.6444,49.7986,48.2346,48.5239,212358.39779605,0
+RLI.US,D,20211206,000000,49.1961,50.096,48.823,49.8317,238820.16969376,0
+RLI.US,D,20211207,000000,50.19,50.4095,49.4624,50.0775,313710.19814465,0
+RLI.US,D,20211208,000000,50.171,50.27,49.3968,50.1945,207462.43433158,0
+RLI.US,D,20211209,000000,49.7094,50.2885,49.6115,50.143,201242.31094542,0
+RLI.US,D,20211210,000000,50.512,51.609,50.1195,51.5345,363805.4391947,0
+RLI.US,D,20211213,000000,51.2545,52.2015,50.48,51.907,366012.37239751,0
+RLI.US,D,20211214,000000,52.15,52.775,51.6465,51.978,365448.85450203,0
+RLI.US,D,20211215,000000,51.9165,52.9205,51.637,52.631,389718.6917721,0
+RLI.US,D,20211216,000000,52.9065,53.094,51.5115,51.847,355854.05170383,0
+RLI.US,D,20211217,000000,51.7535,52.1125,50.6705,50.951,703928.12820435,0
+RLI.US,D,20211220,000000,50.4845,50.8665,49.8822,50.774,318711.15163527,0
+RLI.US,D,20211221,000000,51.3235,51.702,50.5825,50.975,292440.07590752,0
+RLI.US,D,20211222,000000,51.1845,51.2035,50.5305,50.8895,188572.80023845,0
+RLI.US,D,20211223,000000,51.2495,51.2495,50.774,50.918,178965.14151867,0
+RLI.US,D,20211227,000000,50.918,51.679,50.6185,51.6605,127232.91312206,0
+RLI.US,D,20211228,000000,51.4785,52.2015,51.4785,51.9825,167769.77648502,0
+RLI.US,D,20211229,000000,52.1075,52.4545,51.772,52.2855,107640.48864978,0
+RLI.US,D,20211230,000000,52.6125,52.7705,52.2155,52.281,196616.32183391,0
+RLI.US,D,20211231,000000,52.178,52.4685,52.117,52.1875,163887.28817096,0
+RLI.US,D,20220103,000000,52.5285,52.626,51.6925,52.0985,174846.96130916,0
+RLI.US,D,20220104,000000,52.533,52.794,52.29,52.2945,151560.60203919,0
+RLI.US,D,20220105,000000,52.6595,52.756,51.525,51.5715,192305.30280086,0
+RLI.US,D,20220106,000000,51.954,52.482,51.707,52.374,162055.31934728,0
+RLI.US,D,20220107,000000,52.412,52.561,52.0715,52.4165,246938.68416504,0
+RLI.US,D,20220110,000000,52.355,52.5375,51.87,52.225,158258.53717702,0
+RLI.US,D,20220111,000000,52.3505,52.608,51.3145,51.945,319658.20452422,0
+RLI.US,D,20220112,000000,51.758,52.117,50.7175,50.7455,233210.70258215,0
+RLI.US,D,20220113,000000,50.1385,51.716,50.1385,51.273,211299.92692015,0
+RLI.US,D,20220114,000000,51.0945,51.3425,50.4985,51.2545,212289.83288101,0
+RLI.US,D,20220118,000000,50.9465,51.2035,49.9938,50.0635,213594.70892033,0
+RLI.US,D,20220119,000000,50.3265,50.3265,49.2618,49.294,252773.1299041,0
+RLI.US,D,20220120,000000,49.602,50.7505,49.0143,49.0376,298032.40179035,0
+RLI.US,D,20220121,000000,49.3733,49.9792,48.8041,48.8041,356708.97048819,0
+RLI.US,D,20220124,000000,48.7808,49.9146,48.4493,49.7891,483901.17319195,0
+RLI.US,D,20220125,000000,49.1726,49.1726,47.6838,48.0339,533407.18450341,0
+RLI.US,D,20220126,000000,48.2162,48.687,46.5545,47.273,365292.4407896,0
+RLI.US,D,20220127,000000,49.1914,49.7936,47.7166,47.9406,514239.00544293,0
+RLI.US,D,20220128,000000,47.9734,48.1084,45.7951,47.5674,527592.0226467,0
+RLI.US,D,20220131,000000,47.2032,48.823,46.9978,48.7808,564749.92129043,0
+RLI.US,D,20220201,000000,48.7714,49.07,48.146,48.8136,308338.56558209,0
+RLI.US,D,20220202,000000,48.6916,49.215,48.1882,48.6035,320170.29873343,0
+RLI.US,D,20220203,000000,48.5192,48.9252,48.0804,48.2532,254965.06453172,0
+RLI.US,D,20220204,000000,47.9688,48.4399,47.5764,47.7822,368022.18146959,0
+RLI.US,D,20220207,000000,47.6326,47.791,47.3106,47.483,380314.58514384,0
+RLI.US,D,20220208,000000,47.5018,48.4863,47.2312,48.2532,404440.86462302,0
+RLI.US,D,20220209,000000,48.5192,48.7994,46.9884,47.2312,398651.41460947,0
+RLI.US,D,20220210,000000,46.5498,47.3012,46.0228,46.2092,330324.33411993,0
+RLI.US,D,20220211,000000,46.4186,46.8204,45.7413,46.1022,247191.51728925,0
+RLI.US,D,20220214,000000,46.2371,46.386,45.8133,46.1998,313973.74453682,0
+RLI.US,D,20220215,000000,46.5918,47.0072,46.4564,46.7552,183700.40596352,0
+RLI.US,D,20220216,000000,46.5918,46.9462,46.4046,46.7691,150898.52207834,0
+RLI.US,D,20220217,000000,46.3117,46.3953,45.7157,45.7951,242036.29273977,0
+RLI.US,D,20220218,000000,45.6598,46.2838,45.6598,46.0182,298730.90686232,0
+RLI.US,D,20220222,000000,46.4984,47.4038,46.2371,46.9978,366359.48227989,0
+RLI.US,D,20220223,000000,47.2126,47.3434,46.3304,46.386,218544.2387247,0
+RLI.US,D,20220224,000000,45.7764,46.3024,44.794,46.2604,301934.17398676,0
+RLI.US,D,20220225,000000,46.405,47.6884,45.999,47.6232,206324.68527266,0
+RLI.US,D,20220228,000000,46.6804,47.8004,46.6804,47.371,345957.13474873,0
+RLI.US,D,20220301,000000,47.1286,47.3992,45.8006,46.1717,353441.42375589,0
+RLI.US,D,20220302,000000,46.5965,47.8474,46.5965,47.483,225861.40075148,0
+RLI.US,D,20220303,000000,47.7212,47.7352,47.2266,47.693,191941.05168972,0
+RLI.US,D,20220304,000000,47.1702,48.4722,47.1702,48.281,223663.03816303,0
+RLI.US,D,20220307,000000,48.1929,48.8324,47.6673,48.3466,399037.09225656,0
+RLI.US,D,20220308,000000,48.3935,49.2618,48.146,48.1882,459217.80377808,0
+RLI.US,D,20220309,000000,49.07,49.1773,48.491,48.7526,320292.42998833,0
+RLI.US,D,20220310,000000,48.0058,48.5614,47.7493,48.3747,247682.18496248,0
+RLI.US,D,20220311,000000,48.5145,49.0976,48.3326,48.5566,310470.50590907,0
+RLI.US,D,20220314,000000,48.762,51.0125,48.762,50.779,585225.11904382,0
+RLI.US,D,20220315,000000,51.333,51.333,50.0635,50.4425,369014.23008403,0
+RLI.US,D,20220316,000000,50.689,51.1185,49.8956,51.104,354926.2826972,0
+RLI.US,D,20220317,000000,50.8715,51.226,50.445,50.9795,296423.26894054,0
+RLI.US,D,20220318,000000,51.0805,51.0805,49.8772,50.755,606259.5493855,0
+RLI.US,D,20220321,000000,50.755,51.6925,50.755,51.688,243456.87207322,0
+RLI.US,D,20220322,000000,52.081,52.3415,51.109,51.4415,264611.29101623,0
+RLI.US,D,20220323,000000,51.0945,51.2315,50.0635,50.0685,204458.43399144,0
+RLI.US,D,20220324,000000,50.157,50.4615,49.7702,50.2275,279967.68933127,0
+RLI.US,D,20220325,000000,50.5775,51.0535,50.389,51.049,245038.15042631,0
+RLI.US,D,20220328,000000,51.109,51.4175,50.655,51.0395,166214.20997509,0
+RLI.US,D,20220329,000000,51.525,51.9025,51.1985,51.7445,243516.8663739,0
+RLI.US,D,20220330,000000,52.006,52.5055,51.69,52.4165,339458.46639523,0
+RLI.US,D,20220331,000000,52.267,52.8595,51.5785,51.632,344995.08328459,0
+RLI.US,D,20220401,000000,51.9165,53.0095,51.9165,52.9345,456235.22997389,0
+RLI.US,D,20220404,000000,52.822,52.822,51.474,51.8845,201010.90435716,0
+RLI.US,D,20220405,000000,51.5345,52.304,51.5345,51.7255,222739.55446361,0
+RLI.US,D,20220406,000000,51.567,52.2065,51.1325,51.3705,261795.84419247,0
+RLI.US,D,20220407,000000,51.189,51.9115,50.807,51.7255,338033.60175457,0
+RLI.US,D,20220408,000000,51.94,52.281,51.4415,51.4645,256887.02480641,0
+RLI.US,D,20220411,000000,51.843,51.992,50.2515,50.2655,275181.00120015,0
+RLI.US,D,20220412,000000,50.6755,51.137,50.2935,50.5635,240885.68775928,0
+RLI.US,D,20220413,000000,50.605,50.605,49.8317,50.34,146964.610078,0
+RLI.US,D,20220414,000000,50.3955,50.932,50.129,50.9085,302849.08707182,0
+RLI.US,D,20220418,000000,50.503,51.1795,50.466,51.1185,297186.05362033,0
+RLI.US,D,20220419,000000,51.333,51.856,51.0395,51.819,392178.4580991,0
+RLI.US,D,20220420,000000,52.262,53.3215,52.262,53.056,374235.87689496,0
+RLI.US,D,20220421,000000,53.6675,55.5685,53.6675,55.5295,450246.51317601,0
+RLI.US,D,20220422,000000,55.8795,55.8845,54.773,54.927,547293.72245232,0
+RLI.US,D,20220425,000000,54.932,54.932,52.7235,53.914,437744.12944944,0
+RLI.US,D,20220426,000000,53.242,53.8675,52.584,52.7425,375770.01686894,0
+RLI.US,D,20220427,000000,52.7705,54.041,52.496,53.448,341798.24412092,0
+RLI.US,D,20220428,000000,53.933,54.1665,53.312,53.9235,364896.04987454,0
+RLI.US,D,20220429,000000,53.5835,54.388,53.251,53.5695,664674.71434477,0
+RLI.US,D,20220502,000000,53.947,54.445,52.801,53.7975,384302.06348407,0
+RLI.US,D,20220503,000000,53.952,53.952,52.728,53.0795,390230.78598129,0
+RLI.US,D,20220504,000000,53.177,54.895,53.0975,54.7685,351613.74023939,0
+RLI.US,D,20220505,000000,54.567,54.988,53.919,54.4185,419240.17300339,0
+RLI.US,D,20220506,000000,54.232,54.517,53.7225,54.461,289316.08696608,0
+RLI.US,D,20220509,000000,54.2365,55.65,53.574,55.6455,566854.00712065,0
+RLI.US,D,20220510,000000,55.5295,55.7345,53.2375,53.593,424806.7870431,0
+RLI.US,D,20220511,000000,53.8955,54.8905,53.7975,54.0275,513077.68719448,0
+RLI.US,D,20220512,000000,54.0545,54.895,53.1535,54.8345,582111.84337034,0
+RLI.US,D,20220513,000000,55.1,55.387,53.6725,54.4795,377044.89575792,0
+RLI.US,D,20220516,000000,54.3115,55.6075,53.7885,55.483,379605.36680391,0
+RLI.US,D,20220517,000000,55.772,55.8845,54.7895,55.861,320390.9920537,0
+RLI.US,D,20220518,000000,55.768,55.768,54.8325,55.2825,412604.37481983,0
+RLI.US,D,20220519,000000,54.8015,55.2495,54.041,54.96,380753.8291308,0
+RLI.US,D,20220520,000000,55.109,55.109,53.83,54.7635,459873.45577813,0
+RLI.US,D,20220523,000000,55.1505,55.2825,53.6725,53.853,452573.43498011,0
+RLI.US,D,20220524,000000,53.985,54.7425,53.0005,54.6005,299958.64737222,0
+RLI.US,D,20220525,000000,54.251,54.678,53.6115,53.7365,299827.94550291,0
+RLI.US,D,20220526,000000,54.2225,56.229,53.676,56.0935,831885.25824152,0
+RLI.US,D,20220527,000000,56.126,56.5245,55.4235,56.202,298063.29956983,0
+RLI.US,D,20220531,000000,55.865,57.029,54.9905,56.6505,539856.08977256,0
+RLI.US,D,20220601,000000,56.3745,56.3745,54.9065,55.7765,357681.94593566,0
+RLI.US,D,20220602,000000,55.8605,56.641,55.0835,56.5985,323845.66487468,0
+RLI.US,D,20220603,000000,56.4165,56.622,55.5415,55.7855,258375.26182594,0
+RLI.US,D,20220606,000000,56.3375,56.3375,55.616,55.8605,235295.35192745,0
+RLI.US,D,20220607,000000,55.551,56.183,55.551,55.935,198792.96177492,0
+RLI.US,D,20220608,000000,55.8185,55.928,54.559,54.564,190332.82250042,0
+RLI.US,D,20220609,000000,54.2275,54.532,53.3245,53.3295,272221.06974651,0
+RLI.US,D,20220610,000000,52.796,53.381,52.4605,52.918,233743.15048361,0
+RLI.US,D,20220613,000000,52.2075,53.217,51.9405,52.324,368055.61178349,0
+RLI.US,D,20220614,000000,52.1465,52.883,51.8935,52.4275,350023.56360528,0
+RLI.US,D,20220615,000000,53.1515,53.259,51.6085,52.063,289526.19162869,0
+RLI.US,D,20220616,000000,51.5245,51.824,50.954,51.0795,342888.99581174,0
+RLI.US,D,20220617,000000,51.529,51.9545,50.916,51.299,859408.61346372,0
+RLI.US,D,20220621,000000,51.112,51.875,50.6495,50.973,369631.33143103,0
+RLI.US,D,20220622,000000,50.8,51.323,50.3185,51.084,366437.13176559,0
+RLI.US,D,20220623,000000,51.0425,51.5655,50.505,51.0105,322169.4583568,0
+RLI.US,D,20220624,000000,51.3835,53.466,51.1595,53.236,1066274.7331614,0
+RLI.US,D,20220627,000000,53.676,53.8255,53.073,53.2495,317837.83283996,0
+RLI.US,D,20220628,000000,53.736,54.474,53.4565,54.358,441560.68842172,0
+RLI.US,D,20220629,000000,54.6205,54.6205,53.1515,53.4945,235177.76090898,0
+RLI.US,D,20220630,000000,53.0545,54.5405,52.735,54.532,332100.55437147,0
+RLI.US,D,20220701,000000,54.5405,54.9855,53.708,54.9485,317901.97339548,0
+RLI.US,D,20220705,000000,54.3815,54.545,52.9085,54.443,331814.05989011,0
+RLI.US,D,20220706,000000,54.6205,54.6205,53.86,54.242,321549.43298668,0
+RLI.US,D,20220707,000000,54.6065,54.967,54.4995,54.523,221736.03848826,0
+RLI.US,D,20220708,000000,54.261,54.7235,54.0135,54.1245,186811.50600178,0
+RLI.US,D,20220711,000000,53.667,54.616,53.667,54.195,159190.44477173,0
+RLI.US,D,20220712,000000,54.078,54.41,53.4375,53.6435,247685.16923749,0
+RLI.US,D,20220713,000000,53.639,54.1295,53.334,53.62,290002.96975813,0
+RLI.US,D,20220714,000000,52.8665,52.9465,51.5575,52.118,258409.47012223,0
+RLI.US,D,20220715,000000,52.689,53.1515,52.123,52.6755,337627.3322397,0
+RLI.US,D,20220718,000000,52.591,52.918,51.912,51.945,278970.79420686,0
+RLI.US,D,20220719,000000,52.268,53.599,52.263,53.334,366018.08013613,0
+RLI.US,D,20220720,000000,53.3525,53.615,52.4925,53.3245,432067.88620316,0
+RLI.US,D,20220721,000000,52.749,54.4005,52.4275,54.167,617384.91726108,0
+RLI.US,D,20220722,000000,54.317,54.317,52.1915,52.479,436872.01381242,0
+RLI.US,D,20220725,000000,52.937,54.2655,52.6795,53.0265,318237.64230277,0
+RLI.US,D,20220726,000000,53.2405,53.7835,52.923,53.5265,270256.23072874,0
+RLI.US,D,20220727,000000,53.5125,53.755,52.0765,52.437,251518.6364397,0
+RLI.US,D,20220728,000000,52.437,52.437,51.029,51.2485,400799.36538193,0
+RLI.US,D,20220729,000000,51.4075,51.566,50.9825,51.4405,796687.70222872,0
+RLI.US,D,20220801,000000,51.169,52.002,50.9965,51.7115,341894.81720102,0
+RLI.US,D,20220802,000000,51.7115,52.516,51.5015,51.5945,291724.07466488,0
+RLI.US,D,20220803,000000,51.679,51.679,50.7435,50.9965,413794.24193246,0
+RLI.US,D,20220804,000000,50.9255,51.2255,50.355,50.3925,267607.22578533,0
+RLI.US,D,20220805,000000,50.2005,51.11,50.1415,51.006,320403.45506118,0
+RLI.US,D,20220808,000000,51.2485,51.997,51.2065,51.431,221770.24678455,0
+RLI.US,D,20220809,000000,51.445,52.123,51.29,52.123,205931.80560549,0
+RLI.US,D,20220810,000000,52.7585,53.087,52.1815,52.89,200060.80675591,0
+RLI.US,D,20220811,000000,53.2685,53.9005,52.9395,53.7595,165566.01599148,0
+RLI.US,D,20220812,000000,53.573,54.862,52.768,54.564,213989.99739868,0
+RLI.US,D,20220815,000000,54.242,55.086,54.195,54.794,238848.73870386,0
+RLI.US,D,20220816,000000,54.457,55.163,54.457,55.0835,191551.4930555,0
+RLI.US,D,20220817,000000,54.7235,55.654,54.6345,55.4815,209577.12717816,0
+RLI.US,D,20220818,000000,55.3835,56.0055,55.2805,56.0055,182131.38346655,0
+RLI.US,D,20220819,000000,56.061,56.061,55.1485,55.6915,257562.81478922,0
+RLI.US,D,20220822,000000,55.243,55.743,54.1435,54.331,231808.24372511,0
+RLI.US,D,20220823,000000,54.055,54.5545,53.52,53.578,270705.21461746,0
+RLI.US,D,20220824,000000,53.461,53.699,53.168,53.578,137339.89552092,0
+RLI.US,D,20220825,000000,53.4565,54.114,53.2825,53.919,130555.96276429,0
+RLI.US,D,20220826,000000,53.8015,53.8015,53.138,53.376,188350.87933452,0
+RLI.US,D,20220829,000000,52.9275,53.0825,52.2235,52.3895,181767.92031854,0
+RLI.US,D,20220830,000000,52.3335,52.699,51.9495,52.0755,203790.00886406,0
+RLI.US,D,20220831,000000,51.897,51.9585,51.325,51.457,255928.28942661,0
+RLI.US,D,20220901,000000,51.4145,52.2325,51.1355,51.832,246760.41601263,0
+RLI.US,D,20220902,000000,52.258,52.4835,50.875,51.1565,190955.41269564,0
+RLI.US,D,20220906,000000,51.6535,51.7195,50.9225,51.072,178865.25296777,0
+RLI.US,D,20220907,000000,51.1945,52.0895,51.065,51.9065,187988.33221197,0
+RLI.US,D,20220908,000000,51.4855,52.5075,51.4665,52.352,231782.09886212,0
+RLI.US,D,20220909,000000,52.399,53.421,52.399,52.9195,318192.18541402,0
+RLI.US,D,20220912,000000,53.1815,53.6125,52.9855,53.435,268261.61750469,0
+RLI.US,D,20220913,000000,52.47,52.948,51.982,52.0895,215892.96692617,0
+RLI.US,D,20220914,000000,51.832,52.1365,51.4475,51.8085,314909.41268622,0
+RLI.US,D,20220915,000000,51.5925,51.911,51.072,51.232,260725.53170396,0
+RLI.US,D,20220916,000000,50.9745,51.2435,50.73,50.8705,654150.59178315,0
+RLI.US,D,20220919,000000,50.631,51.6205,50.631,51.518,247310.74438415,0
+RLI.US,D,20220920,000000,51.1375,51.2365,50.4065,50.9225,267069.23936638,0
+RLI.US,D,20220921,000000,51.306,51.4995,50.153,50.2145,199444.97439588,0
+RLI.US,D,20220922,000000,49.9186,49.9186,48.7095,48.8688,273581.45842941,0
+RLI.US,D,20220923,000000,48.625,49.108,48.243,48.5642,287049.57214179,0
+RLI.US,D,20220926,000000,48.1797,48.5688,47.6124,48.2078,390592.36210484,0
+RLI.US,D,20220927,000000,48.2969,48.386,47.3312,47.7437,269266.28674107,0
+RLI.US,D,20220928,000000,47.9547,48.9157,47.6687,48.4985,299534.34717484,0
+RLI.US,D,20220929,000000,48.0953,48.8267,47.8469,48.7704,273430.01147445,0
+RLI.US,D,20220930,000000,48.447,49.3798,47.9218,47.9968,498138.89762351,0
+RLI.US,D,20221003,000000,48.1984,48.6016,47.7531,48.4657,243902.12136983,0
+RLI.US,D,20221004,000000,48.747,49.8862,48.747,49.8165,300927.23254927,0
+RLI.US,D,20221005,000000,49.3424,49.9982,49.183,49.2627,297053.60339158,0
+RLI.US,D,20221006,000000,48.883,49.0962,48.4235,48.5969,131652.19802479,0
+RLI.US,D,20221007,000000,48.3625,48.3625,47.4342,47.7906,240039.15749066,0
+RLI.US,D,20221010,000000,48.025,49.394,48.025,49.1267,215442.8921727,0
+RLI.US,D,20221011,000000,48.8173,50.4065,48.8173,50.0635,376445.93667872,0
+RLI.US,D,20221012,000000,50.073,50.252,49.7129,49.7596,235414.69272531,0
+RLI.US,D,20221013,000000,49.2486,51.7615,49.2486,51.5695,277258.84646238,0
+RLI.US,D,20221014,000000,51.757,52.5865,51.367,51.4145,451700.14190094,0
+RLI.US,D,20221017,000000,51.6675,52.769,51.6675,52.5585,415271.81659523,0
+RLI.US,D,20221018,000000,53.0045,53.4895,52.411,52.877,306959.51407899,0
+RLI.US,D,20221019,000000,52.7595,53.2655,52.2115,52.7545,316997.67422002,0
+RLI.US,D,20221020,000000,51.3395,52.8725,51.126,52.615,525277.76534013,0
+RLI.US,D,20221021,000000,53.158,56.866,53.0045,56.8485,882285.16539215,0
+RLI.US,D,20221024,000000,57.2565,58.254,55.972,57.157,550119.33206397,0
+RLI.US,D,20221025,000000,56.9845,57.8045,56.2765,57.687,486513.74403902,0
+RLI.US,D,20221026,000000,58.3205,58.7225,57.3505,58.0575,427434.50021704,0
+RLI.US,D,20221027,000000,58.493,59.684,58.493,59.2395,711623.64466033,0
+RLI.US,D,20221028,000000,59.7975,60.5835,58.9015,60.425,451307.65965146,0
+RLI.US,D,20221031,000000,60.2945,61.128,59.8025,60.978,681460.10395605,0
+RLI.US,D,20221101,000000,61.1795,62.802,60.8475,62.343,422654.32238531,0
+RLI.US,D,20221102,000000,62.558,62.619,59.689,59.9745,476330.53611013,0
+RLI.US,D,20221103,000000,59.59,60.2805,59.3095,59.9935,362314.44264252,0
+RLI.US,D,20221104,000000,60.538,60.7485,59.1005,59.7975,321037.6817226,0
+RLI.US,D,20221107,000000,60.8755,61.0255,59.7705,61.021,382386.49681319,0
+RLI.US,D,20221108,000000,61.274,61.7665,60.8895,61.3955,301456.23036375,0
+RLI.US,D,20221109,000000,60.9315,61.619,60.4815,60.8005,204082.23749546,0
+RLI.US,D,20221110,000000,62.216,63.198,61.1565,61.48,549112.52977189,0
+RLI.US,D,20221111,000000,62.8635,62.8635,58.878,59.155,791931.05884431,0
+RLI.US,D,20221114,000000,59.548,60.366,59.431,59.6045,322114.8748529,0
+RLI.US,D,20221115,000000,59.877,60.6635,59.539,60.115,417635.24231481,0
+RLI.US,D,20221116,000000,60.467,61.0135,59.8025,60.64,369274.60340329,0
+RLI.US,D,20221117,000000,60.1575,61.0945,60.1575,61.039,403309.64020957,0
+RLI.US,D,20221118,000000,61.6105,61.764,60.5785,61.063,435286.2782619,0
+RLI.US,D,20221121,000000,61.3205,61.8315,61.123,61.222,264157.61833101,0
+RLI.US,D,20221122,000000,61.6295,62.464,61.613,62.23,398689.44155563,0
+RLI.US,D,20221123,000000,62.254,62.486,61.517,61.8365,258955.09546999,0
+RLI.US,D,20221125,000000,62.3055,63.03,62.07,62.689,131295.97772229,0
+RLI.US,D,20221128,000000,62.511,62.7975,61.719,61.808,701645.210079,0
+RLI.US,D,20221129,000000,61.793,63.2865,61.669,63.2515,613454.48086067,0
+RLI.US,D,20221130,000000,62.969,64.537,61.9445,64.532,588453.03721085,0
+RLI.US,D,20221201,000000,64.661,64.869,63.745,64.3875,282727.54762653,0
+RLI.US,D,20221202,000000,63.832,65.5145,63.832,65.4145,333712.02981954,0
+RLI.US,D,20221205,000000,64.879,64.879,63.6635,64.1655,252312.21509866,0
+RLI.US,D,20221206,000000,64.1845,64.2715,62.989,63.629,314735.20041265,0
+RLI.US,D,20221207,000000,63.425,64.0955,63.207,63.435,212157.52625703,0
+RLI.US,D,20221208,000000,63.654,64.3775,63.2965,63.8965,173034.82219037,0
+RLI.US,D,20221209,000000,63.6045,63.921,63.1075,63.1475,179174.32536332,0
+RLI.US,D,20221212,000000,63.43,64.066,62.954,63.7675,337545.69201093,0
+RLI.US,D,20221213,000000,64.6065,64.894,63.575,63.986,348456.10917285,0
+RLI.US,D,20221214,000000,63.7975,64.472,63.3905,63.48,294800.96325555,0
+RLI.US,D,20221215,000000,62.8155,62.8155,62.1055,62.3395,291261.57797266,0
+RLI.US,D,20221216,000000,61.784,63.3755,61.779,62.8655,1426374.2846034,0
+RLI.US,D,20221219,000000,62.696,63.2915,61.352,62.21,391410.45983563,0
+RLI.US,D,20221220,000000,62.6065,64.978,62.428,64.3975,438337.54876299,0
+RLI.US,D,20221221,000000,64.6365,66.2685,64.6365,65.8615,706966.00752058,0
+RLI.US,D,20221222,000000,65.653,65.7375,64.4495,65.37,287490.39923444,0
+RLI.US,D,20221223,000000,65.177,66.8045,65.137,66.3285,345116.26782104,0
+RLI.US,D,20221227,000000,66.3085,66.797,65.668,66.3235,202688.25970859,0
+RLI.US,D,20221228,000000,66.8145,66.8145,65.3155,65.3505,242060.89758794,0
+RLI.US,D,20221229,000000,65.9305,66.8295,65.529,66.3435,211998.2942312,0
+RLI.US,D,20221230,000000,66.1045,66.2685,64.5865,65.127,265256.36788156,0
+RLI.US,D,20230103,000000,65.4645,66.0655,64.661,65.7275,431039.07831346,0
+RLI.US,D,20230104,000000,66.3035,66.591,65.2215,65.6975,275296.0478896,0
+RLI.US,D,20230105,000000,65.7725,66.3135,65.2615,65.9305,222900.64901207,0
+RLI.US,D,20230106,000000,66.591,68.0935,66.363,67.951,267366.69612256,0
+RLI.US,D,20230109,000000,67.807,68.4905,66.7795,67.0325,323005.18777925,0
+RLI.US,D,20230110,000000,66.8445,67.9605,66.6625,67.662,199650.75764633,0
+RLI.US,D,20230111,000000,67.747,68.348,67.311,67.5085,438811.21364994,0
+RLI.US,D,20230112,000000,67.4735,67.8715,66.8295,67.697,334991.93281193,0
+RLI.US,D,20230113,000000,67.617,69.8015,67.617,69.28,326264.4053205,0
+RLI.US,D,20230117,000000,69.28,69.6815,67.832,68.158,246654.43919371,0
+RLI.US,D,20230118,000000,68.318,68.913,67.513,67.772,278496.81316822,0
+RLI.US,D,20230119,000000,67.717,67.911,66.3035,66.8695,505743.08556863,0
+RLI.US,D,20230120,000000,67.042,67.316,65.4645,66.0155,631881.05276059,0
+RLI.US,D,20230123,000000,66.0945,66.327,64.96,65.5145,326480.07401371,0
+RLI.US,D,20230124,000000,65.564,66.2385,65.0085,65.9155,347845.38380797,0
+RLI.US,D,20230125,000000,65.9705,66.5465,65.827,66.0005,311542.4975151,0
+RLI.US,D,20230126,000000,67.191,68.213,64.537,64.7995,506470.71545879,0
+RLI.US,D,20230127,000000,64.8495,65.544,63.879,64.686,395943.53358349,0
+RLI.US,D,20230130,000000,65.132,65.37,64.313,64.522,355794.89152765,0
+RLI.US,D,20230131,000000,64.477,66.0055,64.3975,65.7125,818906.12167567,0
+RLI.US,D,20230201,000000,65.4545,66.3285,64.274,65.38,487683.35200669,0
+RLI.US,D,20230202,000000,65.167,65.224,63.3705,64.6415,514914.04401805,0
+RLI.US,D,20230203,000000,64.8545,65.7175,64.5915,65.559,388582.57968079,0
+RLI.US,D,20230206,000000,65.559,66.377,65.544,66.1885,245963.09001829,0
+RLI.US,D,20230207,000000,65.6725,67.037,65.4895,66.8645,406745.10860117,0
+RLI.US,D,20230208,000000,66.1935,67.1235,66.1535,66.2335,263373.80190535,0
+RLI.US,D,20230209,000000,66.6,66.695,64.3975,64.487,346817.43022353,0
+RLI.US,D,20230210,000000,64.497,65.266,64.3825,64.918,315942.54197556,0
+RLI.US,D,20230213,000000,65.073,66.2585,64.943,66.1385,281872.93523476,0
+RLI.US,D,20230214,000000,66.0505,66.0505,64.8395,64.8445,256686.0568207,0
+RLI.US,D,20230215,000000,64.8395,65.0975,64.2295,64.973,294678.01194447,0
+RLI.US,D,20230216,000000,64.338,65.8025,64.254,65.4545,450737.49082472,0
+RLI.US,D,20230217,000000,65.608,67.211,65.608,66.4515,515726.32890929,0
+RLI.US,D,20230221,000000,66.1345,66.3965,65.142,65.519,414603.91453399,0
+RLI.US,D,20230222,000000,65.7075,65.881,65.137,65.3255,271692.16355827,0
+RLI.US,D,20230223,000000,65.3355,66.0605,64.661,65.063,225216.56796996,0
+RLI.US,D,20230224,000000,64.869,65.643,64.1505,65.3355,253023.72022672,0
+RLI.US,D,20230227,000000,65.6335,66.4175,65.6335,66.3345,373944.67026315,0
+RLI.US,D,20230228,000000,66.5425,69.03,66.5425,68.4885,856309.91694235,0
+RLI.US,D,20230301,000000,68.186,68.731,66.786,68.166,784144.30818046,0
+RLI.US,D,20230302,000000,67.958,68.161,67.404,68.081,281048.99252044,0
+RLI.US,D,20230303,000000,68.051,68.345,66.979,67.4505,322819.22573444,0
+RLI.US,D,20230306,000000,67.298,68.5135,66.919,68.346,452406.82353237,0
+RLI.US,D,20230307,000000,68.301,68.6575,66.577,67.278,330402.46417852,0
+RLI.US,D,20230308,000000,67.4555,67.5295,66.2845,66.934,310210.02787549,0
+RLI.US,D,20230309,000000,66.924,66.989,65.4545,65.718,267525.61774869,0
+RLI.US,D,20230310,000000,65.276,66.2795,65.0025,65.549,655458.80566213,0
+RLI.US,D,20230313,000000,64.536,65.803,63.9195,64.0395,719914.31883125,0
+RLI.US,D,20230314,000000,65.4195,65.788,64.3965,65.3305,579125.0334432,0
+RLI.US,D,20230315,000000,63.905,64.4685,62.4695,63.6275,525822.88133137,0
+RLI.US,D,20230316,000000,63.1305,64.9825,62.9815,64.516,689094.07251552,0
+RLI.US,D,20230317,000000,64.426,64.426,61.909,62.4645,1185854.585163,0
+RLI.US,D,20230320,000000,62.917,64.839,62.917,64.332,402437.18858064,0
+RLI.US,D,20230321,000000,65.524,66.0185,64.814,64.9575,347721.48538338,0
+RLI.US,D,20230322,000000,64.7445,65.1025,63.3445,63.4185,291030.43515647,0
+RLI.US,D,20230323,000000,63.1705,64.263,62.8005,63.87,455531.93932239,0
+RLI.US,D,20230324,000000,63.3095,64.601,63.0805,64.601,302149.56491967,0
+RLI.US,D,20230327,000000,65.3455,65.976,64.641,65.569,332897.32143614,0
+RLI.US,D,20230328,000000,65.3405,66.359,65.3405,65.783,290853.23786941,0
+RLI.US,D,20230329,000000,66.0955,66.7885,65.946,66.5175,388239.25595473,0
+RLI.US,D,20230330,000000,66.7415,66.806,65.8325,66.1645,318538.30036745,0
+RLI.US,D,20230331,000000,66.4225,66.909,65.803,66.006,579022.33956092,0
+RLI.US,D,20230403,000000,65.8815,66.4575,63.381,63.6525,719718.99909437,0
+RLI.US,D,20230404,000000,63.568,64.636,63.1905,64.273,465384.51120419,0
+RLI.US,D,20230405,000000,64.1935,64.864,63.9845,64.849,374812.53424865,0
+RLI.US,D,20230406,000000,65.291,65.7255,64.9775,65.0325,284296.93824808,0
+RLI.US,D,20230410,000000,64.859,65.798,64.859,65.4195,343392.23348355,0
+RLI.US,D,20230411,000000,65.6085,66.689,65.3405,65.891,459319.53133336,0
+RLI.US,D,20230412,000000,65.867,67.453,65.867,66.959,444145.00002306,0
+RLI.US,D,20230413,000000,66.6265,67.278,65.549,66.875,582485.74108079,0
+RLI.US,D,20230414,000000,67.0535,67.243,63.89,63.9345,692698.42642282,0
+RLI.US,D,20230417,000000,64.3715,66.2095,63.905,66.026,645813.63515041,0
+RLI.US,D,20230418,000000,66.1895,66.3095,65.4645,65.5045,445548.48308082,0
+RLI.US,D,20230419,000000,66.3045,67.133,65.385,66.856,473914.14424962,0
+RLI.US,D,20230420,000000,68.9755,73.917,68.5335,73.0975,1374416.6618643,0
+RLI.US,D,20230421,000000,72.785,73.689,70.937,72.9385,793221.64193137,0
+RLI.US,D,20230424,000000,73.2815,74.317,71.651,71.7175,816585.50695171,0
+RLI.US,D,20230425,000000,71.693,72.636,70.3075,70.376,611360.84444989,0
+RLI.US,D,20230426,000000,69.6015,70.992,69.6015,69.716,567256.84242106,0
+RLI.US,D,20230427,000000,69.477,70.6495,69.477,70.098,729478.94512157,0
+RLI.US,D,20230428,000000,69.85,70.2225,68.469,69.055,975128.75234014,0
+RLI.US,D,20230501,000000,69.507,70.764,69.507,69.884,374222.54782695,0
+RLI.US,D,20230502,000000,69.3635,69.8455,68.7825,69.3435,398035.44688156,0
+RLI.US,D,20230503,000000,69.8405,70.3855,69.075,69.269,509840.89420162,0
+RLI.US,D,20230504,000000,68.9505,69.0675,67.4165,67.8345,321262.70865604,0
+RLI.US,D,20230505,000000,68.6275,69.3585,68.166,68.186,350538.51952657,0
+RLI.US,D,20230508,000000,68.111,68.6925,67.891,68.43,247383.52158403,0
+RLI.US,D,20230509,000000,68.43,68.603,67.8935,68.021,293974.32644836,0
+RLI.US,D,20230510,000000,68.156,68.291,67.243,67.9335,322468.85837139,0
+RLI.US,D,20230511,000000,67.223,67.7445,66.816,67.108,383440.83396529,0
+RLI.US,D,20230512,000000,67.6895,67.8145,66.3755,66.4425,308625.3203196,0
+RLI.US,D,20230515,000000,66.5225,66.7215,65.3155,66.1845,357370.68310617,0
+RLI.US,D,20230516,000000,65.921,66.2645,65.3105,65.3155,241356.80021836,0
+RLI.US,D,20230517,000000,65.385,65.6235,64.1735,64.1785,375376.34379839,0
+RLI.US,D,20230518,000000,63.8205,64.253,63.443,64.0695,419089.70635348,0
+RLI.US,D,20230519,000000,64.636,64.8195,63.6105,63.9595,442058.904689,0
+RLI.US,D,20230522,000000,63.9345,64.7345,63.3935,64.581,358290.90083557,0
+RLI.US,D,20230523,000000,64.631,64.809,63.593,63.756,512041.76505116,0
+RLI.US,D,20230524,000000,63.483,64.22,62.803,62.922,346128.72340535,0
+RLI.US,D,20230525,000000,62.5295,63.2345,61.6805,62.0125,361476.42479163,0
+RLI.US,D,20230526,000000,61.919,62.753,61.914,62.654,484624.51208925,0
+RLI.US,D,20230530,000000,62.234,63.4315,61.975,62.8605,379265.08957194,0
+RLI.US,D,20230531,000000,62.5615,63.2425,61.5575,61.5725,571020.72071582,0
+RLI.US,D,20230601,000000,61.717,62.169,61.172,61.5575,358382.20698755,0
+RLI.US,D,20230602,000000,61.94,63.6115,61.94,63.5615,338183.21768755,0
+RLI.US,D,20230605,000000,63.1135,63.3075,62.4535,62.6465,257129.79478051,0
+RLI.US,D,20230606,000000,62.7955,64.195,62.442,64.0435,320550.83965492,0
+RLI.US,D,20230607,000000,64.1435,65.926,62.9995,65.604,529649.19991098,0
+RLI.US,D,20230608,000000,65.43,65.724,64.9225,65.42,293718.08549619,0
+RLI.US,D,20230609,000000,65.202,65.341,64.6305,64.9625,423655.79808235,0
+RLI.US,D,20230612,000000,64.9875,65.341,64.3785,64.7395,410243.44390466,0
+RLI.US,D,20230613,000000,64.789,65.485,64.443,64.5455,365768.25445912,0
+RLI.US,D,20230614,000000,64.5105,64.722,63.1235,63.4665,364659.94504822,0
+RLI.US,D,20230615,000000,63.6555,64.1435,63.1675,63.7745,333882.73579915,0
+RLI.US,D,20230616,000000,64.6205,65.848,63.9185,65.734,1029973.4580768,0
+RLI.US,D,20230620,000000,64.9625,65.897,64.3015,64.5605,476886.83301912,0
+RLI.US,D,20230621,000000,64.4405,66.3795,64.1875,65.5295,572203.45380768,0
+RLI.US,D,20230622,000000,65.694,65.694,64.4205,64.7545,638677.88105187,0
+RLI.US,D,20230623,000000,64.5505,66.3795,64.4405,65.2865,9670599.0224848,0
+RLI.US,D,20230626,000000,65.515,67.0335,65.515,66.266,588017.48028413,0
+RLI.US,D,20230627,000000,66.266,67.4435,66.266,67.0855,423810.67979676,0
+RLI.US,D,20230628,000000,67.0605,67.0605,65.704,66.171,501239.46829645,0
+RLI.US,D,20230629,000000,66.196,67.8375,66.196,67.5575,385910.92313569,0
+RLI.US,D,20230630,000000,67.7175,68.577,67.6375,67.8475,270467.72527725,0
+RLI.US,D,20230703,000000,67.5375,68.364,67.3745,67.7525,194098.97136839,0
+RLI.US,D,20230705,000000,67.37,67.862,66.429,67.6225,673703.2744676,0
+RLI.US,D,20230706,000000,67.5625,68.0645,66.464,67.7275,642821.46977503,0
+RLI.US,D,20230707,000000,67.458,68.9105,67.458,68.622,541629.40109309,0
+RLI.US,D,20230710,000000,68.622,69.209,67.188,67.3555,444138.40195029,0
+RLI.US,D,20230711,000000,67.1255,67.9365,66.773,67.8025,385617.25131357,0
+RLI.US,D,20230712,000000,68.0395,68.3145,67.8025,67.8865,222804.38625588,0
+RLI.US,D,20230713,000000,67.6625,67.8125,66.271,66.384,382177.67038317,0
+RLI.US,D,20230714,000000,66.449,66.4915,65.321,66.291,370245.74402114,0
+RLI.US,D,20230717,000000,66.271,67.6675,66.271,67.1005,304366.70622455,0
+RLI.US,D,20230718,000000,66.916,67.7975,66.916,67.5275,336648.48069931,0
+RLI.US,D,20230719,000000,67.389,67.64,66.1985,67.419,559302.00814246,0
+RLI.US,D,20230720,000000,67.966,68.8955,66.981,68.6415,281178.70098154,0
+RLI.US,D,20230721,000000,69.139,69.139,68.3295,68.975,320798.2481078,0
+RLI.US,D,20230724,000000,69.0745,69.721,68.1245,68.8315,398981.33067118,0
+RLI.US,D,20230725,000000,67.6825,68.567,66.3795,67.6075,617310.23881588,0
+RLI.US,D,20230726,000000,67.961,68.943,67.8075,68.359,476894.87882246,0
+RLI.US,D,20230727,000000,68.592,68.6615,67.5825,68.1195,334982.9994067,0
+RLI.US,D,20230728,000000,68.612,68.612,67.453,67.7425,345963.50952308,0
+RLI.US,D,20230731,000000,67.5825,68,65.912,66.326,1367671.9161128,0
+RLI.US,D,20230801,000000,66.161,67.0655,66.161,66.823,346999.40670387,0
+RLI.US,D,20230802,000000,66.331,67.6125,66.331,67.3305,272400.72953112,0
+RLI.US,D,20230803,000000,67.3655,68.0595,67.0955,67.7575,345820.69651369,0
+RLI.US,D,20230804,000000,67.7275,68.2145,66.941,67.5825,272440.95854784,0
+RLI.US,D,20230807,000000,68,68.4035,67.503,67.995,219915.94285469,0
+RLI.US,D,20230808,000000,67.7025,67.949,67.4335,67.463,231686.9531498,0
+RLI.US,D,20230809,000000,67.384,67.8865,67.3355,67.8375,197305.22400175,0
+RLI.US,D,20230810,000000,67.7875,68.2645,66.5785,66.6135,562132.11946939,0
+RLI.US,D,20230811,000000,66.6985,66.6985,63.991,65.51,631368.26871208,0
+RLI.US,D,20230814,000000,65.699,66.7705,65.316,66.6635,378979.46355316,0
+RLI.US,D,20230815,000000,66.549,67.37,66.077,67.2655,347665.19693075,0
+RLI.US,D,20230816,000000,67.2255,67.6575,66.3595,66.6635,368682.84672119,0
+RLI.US,D,20230817,000000,66.931,67.1105,65.47,65.634,265233.93020072,0
+RLI.US,D,20230818,000000,65.42,66.062,65.336,65.475,244481.79192069,0
+RLI.US,D,20230821,000000,65.475,65.475,63.5965,64.0635,336034.98819419,0
+RLI.US,D,20230822,000000,64.0635,64.5205,63.651,64.3265,254265.48878936,0
+RLI.US,D,20230823,000000,64.2175,65.361,64.032,65.346,274569.07353285,0
+RLI.US,D,20230824,000000,64.5905,65.132,64.252,64.5355,432769.68182247,0
+RLI.US,D,20230825,000000,64.5705,64.9125,63.9335,64.0835,356748.90890832,0
+RLI.US,D,20230828,000000,63.9785,64.598,63.5215,63.7945,413946.52489463,0
+RLI.US,D,20230829,000000,63.9435,64.4505,62.87,64.4105,440553.99655967,0
+RLI.US,D,20230830,000000,64.0955,65.1305,64.0955,64.862,260854.45680399,0
+RLI.US,D,20230831,000000,65.0455,65.673,64.7725,65.4535,429658.35498337,0
+RLI.US,D,20230901,000000,65.951,66.5135,65.9355,66.3405,287942.57059366,0
+RLI.US,D,20230905,000000,65.976,66.006,65.0505,65.1005,391215.37649336,0
+RLI.US,D,20230906,000000,65.1955,65.738,64.847,64.8815,195144.53193568,0
+RLI.US,D,20230907,000000,65.558,66.6435,65.558,66.5385,310145.94255241,0
+RLI.US,D,20230908,000000,66.5985,67.1335,65.956,66.101,217920.57004902,0
+RLI.US,D,20230911,000000,66.3985,67.4885,66.3955,67.191,359943.78574277,0
+RLI.US,D,20230912,000000,67.5035,68.589,67.236,67.8535,336645.31534805,0
+RLI.US,D,20230913,000000,68.141,68.3555,66.961,67.4685,286156.25406232,0
+RLI.US,D,20230914,000000,67.434,68.0855,67.321,68.021,298656.45107185,0
+RLI.US,D,20230915,000000,67.7535,68.301,67.6685,68.156,1287267.113261,0
+RLI.US,D,20230918,000000,67.992,68.8335,67.5835,68.7585,249043.4685349,0
+RLI.US,D,20230919,000000,68.9175,69.5695,68.4995,69.1815,230844.74094844,0
+RLI.US,D,20230920,000000,69.425,70.3115,69.276,69.5745,263641.43208968,0
+RLI.US,D,20230921,000000,69.5845,70.137,69.3185,69.664,262912.03625067,0
+RLI.US,D,20230922,000000,69.664,70.2815,69.395,69.669,201634.74835439,0
+RLI.US,D,20230925,000000,69.644,69.819,69.0395,69.385,234316.90626471,0
+RLI.US,D,20230926,000000,69.3655,69.5895,68.584,68.6935,347132.13871934,0
+RLI.US,D,20230927,000000,68.6385,68.8875,67.9425,68.45,258330.70701393,0
+RLI.US,D,20230928,000000,68.6235,69.239,68.4375,68.7035,202336.0132244,0
+RLI.US,D,20230929,000000,68.853,69.1215,67.417,67.6285,270246.1817393,0
+RLI.US,D,20231002,000000,67.5585,67.5585,66.071,66.6985,227477.06208846,0
+RLI.US,D,20231003,000000,66.5735,66.946,66.1705,66.6135,192472.08988092,0
+RLI.US,D,20231004,000000,66.4835,67.8385,66.2605,67.4635,250845.85990567,0
+RLI.US,D,20231005,000000,67.7435,68.6535,67.7385,68.286,272480.58441968,0
+RLI.US,D,20231006,000000,68.261,69.2365,68.226,68.331,269468.56138202,0
+RLI.US,D,20231009,000000,67.8385,68.796,67.8385,68.7735,219110.10816663,0
+RLI.US,D,20231010,000000,68.7685,68.7685,67.8185,68.016,306040.8304337,0
+RLI.US,D,20231011,000000,68.226,68.4275,66.868,67.151,315356.19988173,0
+RLI.US,D,20231012,000000,67.206,67.6785,66.096,66.5435,264157.83630627,0
+RLI.US,D,20231013,000000,67.136,67.6985,66.711,67.146,184342.23984064,0
+RLI.US,D,20231016,000000,67.8035,68.89,67.8035,68.141,213214.66080672,0
+RLI.US,D,20231017,000000,68.036,70.565,68.036,69.789,615481.48940624,0
+RLI.US,D,20231018,000000,69.465,69.674,68.276,68.44,256198.78143491,0
+RLI.US,D,20231019,000000,68.251,68.5415,66.778,66.981,377513.58523664,0
+RLI.US,D,20231020,000000,67.38,67.9275,65.911,65.976,634514.09928798,0
+RLI.US,D,20231023,000000,66.016,66.016,64.2495,64.304,485249.1684323,0
+RLI.US,D,20231024,000000,66.021,70.102,65.936,68.106,839914.37877818,0
+RLI.US,D,20231025,000000,68.231,68.6835,67.196,67.439,501878.58981968,0
+RLI.US,D,20231026,000000,67.6335,68.2485,67.0635,67.256,379774.10953108,0
+RLI.US,D,20231027,000000,66.773,66.773,64.483,64.832,422492.99530872,0
+RLI.US,D,20231030,000000,65.3545,66.2155,65.0805,66.1805,344839.46474604,0
+RLI.US,D,20231031,000000,66.4985,66.6585,65.8125,66.3105,936743.18342252,0
+RLI.US,D,20231101,000000,66.6035,67.301,66.4785,67.296,480804.47533069,0
+RLI.US,D,20231102,000000,67.076,67.402,65.456,66.863,305297.36911019,0
+RLI.US,D,20231103,000000,66.931,67.8535,66.4885,67.246,272615.21119988,0
+RLI.US,D,20231106,000000,67.101,67.101,66.2355,66.7235,381701.08090741,0
+RLI.US,D,20231107,000000,66.7335,67.086,66.041,66.3505,364426.65658802,0
+RLI.US,D,20231108,000000,66.4285,66.6635,65.7605,66.5185,247849.91170743,0
+RLI.US,D,20231109,000000,66.976,66.976,65.896,66.5635,245418.59224408,0
+RLI.US,D,20231110,000000,66.7585,67.6735,66.706,67.5535,210694.92972652,0
+RLI.US,D,20231113,000000,67.5985,67.788,66.6785,67.031,254619.42846119,0
+RLI.US,D,20231114,000000,67.266,67.885,66.3155,67.4145,235466.25728375,0
+RLI.US,D,20231115,000000,67.375,67.375,66.3105,66.5985,300147.39242872,0
+RLI.US,D,20231116,000000,66.803,67.2135,66.223,66.2455,214510.69473554,0
+RLI.US,D,20231117,000000,66.3885,66.946,66.096,66.106,271562.3092174,0
+RLI.US,D,20231120,000000,66.1905,66.971,65.768,66.941,342311.69624612,0
+RLI.US,D,20231121,000000,67.041,68.569,66.6585,68.291,332733.10130247,0
+RLI.US,D,20231122,000000,68.475,68.6885,68.011,68.445,261133.75713904,0
+RLI.US,D,20231124,000000,68.306,69.2165,68.306,68.6485,93981.548710803,0
+RLI.US,D,20231127,000000,68.5195,69.873,68.201,69.5,398272.23100187,0
+RLI.US,D,20231128,000000,69.291,69.291,67.5335,67.6235,248064.91268477,0
+RLI.US,D,20231129,000000,66.8495,67.033,65.833,66.4,261687.29478247,0
+RLI.US,D,20231130,000000,66.2715,67.671,66.2715,67.551,427523.21705517,0
+RLI.US,D,20231201,000000,67.223,67.746,66.837,67.028,268957.94758311,0
+RLI.US,D,20231204,000000,67.407,68.642,67.407,68.3585,265685.95308696,0
+RLI.US,D,20231205,000000,68.4735,68.641,67.97,68.084,235429.03711126,0
+RLI.US,D,20231206,000000,68.184,68.822,66.75,67.013,220227.310535,0
+RLI.US,D,20231207,000000,67.043,67.471,66.144,66.361,235698.02316186,0
+RLI.US,D,20231208,000000,66.49,67.228,66.3265,66.993,196474.23637986,0
+RLI.US,D,20231211,000000,66.8045,67.253,66.3215,67.228,225225.63341561,0
+RLI.US,D,20231212,000000,67.183,67.496,66.8495,67.083,287568.1690394,0
+RLI.US,D,20231213,000000,66.8545,67.0005,66.072,66.45,515770.71523893,0
+RLI.US,D,20231214,000000,66.3515,66.3515,63.494,64.0245,464324.12202316,0
+RLI.US,D,20231215,000000,63.5715,63.9895,62.6545,63.0335,1509340.9506928,0
+RLI.US,D,20231218,000000,63.5165,64.5075,63.1225,64.4625,382747.07642266,0
+RLI.US,D,20231219,000000,64.398,64.722,64.2215,64.5125,359301.12813126,0
+RLI.US,D,20231220,000000,64.0845,65.726,63.845,65.0355,571258.1212895,0
+RLI.US,D,20231221,000000,64.9505,65.404,64.363,65.295,462918.97101255,0
+RLI.US,D,20231222,000000,65.6535,66.2265,65.1985,66.127,386976.5809646,0
+RLI.US,D,20231226,000000,66.2765,66.5225,65.885,66.356,210409.31968798,0
+RLI.US,D,20231227,000000,66.077,66.445,66.002,66.032,278069.34820765,0
+RLI.US,D,20231228,000000,66.012,66.3515,65.7635,66.062,244126.92186696,0
+RLI.US,D,20231229,000000,66.102,66.655,65.8375,66.3165,274335.66123659,0
+RLI.US,D,20240102,000000,66.51,67.348,66.51,67.328,346600.57035389,0
+RLI.US,D,20240103,000000,67.846,68.3835,67.128,67.283,384561.72858493,0
+RLI.US,D,20240104,000000,67.761,68.2065,67.2505,67.591,499583.37559665,0
+RLI.US,D,20240105,000000,67.826,68.169,67.631,67.826,335136.54546587,0
+RLI.US,D,20240108,000000,67.861,68.179,66.6,66.993,317447.70160082,0
+RLI.US,D,20240109,000000,66.993,67.098,65.907,67.083,178319.68532272,0
+RLI.US,D,20240110,000000,66.913,67.791,66.827,67.706,202540.47402854,0
+RLI.US,D,20240111,000000,67.641,68.827,67.268,68.672,227381.53653761,0
+RLI.US,D,20240112,000000,69.026,69.584,68.9065,69.4345,202755.2613973,0
+RLI.US,D,20240116,000000,69.4145,69.9425,69.066,69.569,298305.53011908,0
+RLI.US,D,20240117,000000,69.4545,70.6775,69.4545,69.9175,263214.89466687,0
+RLI.US,D,20240118,000000,69.4495,70.426,69.27,70.341,555235.38505133,0
+RLI.US,D,20240119,000000,70.949,71.845,70.66,71.835,449562.00697737,0
+RLI.US,D,20240122,000000,71.955,72.7175,71.647,72.688,326217.85126564,0
+RLI.US,D,20240123,000000,72.9215,73.201,72.1895,72.7425,259768.25997369,0
+RLI.US,D,20240124,000000,72.9615,73.4595,72.438,72.488,510439.17083294,0
+RLI.US,D,20240125,000000,72.498,72.7325,67.9505,69.3745,732956.87751524,0
+RLI.US,D,20240126,000000,69.3495,69.853,68.189,68.8515,511191.93030291,0
+RLI.US,D,20240129,000000,68.6125,69.086,68.289,69.071,278723.74710688,0
+RLI.US,D,20240130,000000,68.9065,69.4995,68.4635,69.1955,432631.94465805,0
+RLI.US,D,20240131,000000,69.3445,69.6685,67.9055,67.9355,600997.13874986,0
+RLI.US,D,20240201,000000,67.751,68.349,66.792,67.721,541320.37532907,0
+RLI.US,D,20240202,000000,67.806,68.9165,67.591,68.6175,414421.18756049,0
+RLI.US,D,20240205,000000,68.199,68.5525,67.727,68.3835,272368.44982173,0
+RLI.US,D,20240206,000000,68.687,69.031,67.985,68.4635,483966.12579297,0
+RLI.US,D,20240207,000000,68.5725,69.285,68.084,68.4385,464047.10653821,0
+RLI.US,D,20240208,000000,68.289,68.5475,67.97,68.349,344518.9394996,0
+RLI.US,D,20240209,000000,68.249,70.2615,68.249,70.2265,287114.50599883,0
+RLI.US,D,20240212,000000,70.351,70.824,70.177,70.436,473676.4056781,0
+RLI.US,D,20240213,000000,70.645,70.7435,69.255,69.6835,500149.45071807,0
+RLI.US,D,20240214,000000,70.0625,70.7995,69.9825,70.705,282160.34500712,0
+RLI.US,D,20240215,000000,70.67,71.6815,70.67,71.158,416741.69408659,0
+RLI.US,D,20240216,000000,71.7215,71.7215,70.466,70.5155,1127724.0171544,0
+RLI.US,D,20240220,000000,70.4855,71.2825,70.331,70.5905,427073.56873178,0
+RLI.US,D,20240221,000000,70.65,71.173,70.336,70.969,285831.803862,0
+RLI.US,D,20240222,000000,71.014,72.563,70.7515,72.498,318788.61713666,0
+RLI.US,D,20240223,000000,72.693,73.6115,72.5905,73.041,446077.23247104,0
+RLI.US,D,20240226,000000,72.991,73.3925,72.867,73.335,372342.93686835,0
+RLI.US,D,20240227,000000,73.221,73.938,72.648,73.729,384571.76537787,0
+RLI.US,D,20240228,000000,73.6965,74.215,73.5795,73.9355,369586.63901802,0
+RLI.US,D,20240229,000000,74.0355,74.0355,72.677,73.023,389934.72153998,0
+RLI.US,D,20240301,000000,72.7985,73.183,72.335,72.9085,275204.50698904,0
+RLI.US,D,20240304,000000,73.053,73.9455,73.053,73.292,189436.11578718,0
+RLI.US,D,20240305,000000,73.063,73.9905,73.063,73.512,252381.60347043,0
+RLI.US,D,20240306,000000,73.452,74.1205,73.203,74.0655,321096.99391493,0
+RLI.US,D,20240307,000000,74.1455,74.394,72.9435,72.988,292020.85549551,0
+RLI.US,D,20240308,000000,72.8485,73.093,72.3125,73.023,322526.93505805,0
+RLI.US,D,20240311,000000,72.8985,73.6465,72.8285,73.6265,221159.55057255,0
+RLI.US,D,20240312,000000,73.317,73.9105,73.108,73.8855,207644.30041333,0
+RLI.US,D,20240313,000000,73.9005,74.0355,73.367,73.6515,213961.71219572,0
+RLI.US,D,20240314,000000,73.337,73.6225,72.6045,72.8385,234257.65100138,0
+RLI.US,D,20240315,000000,72.2305,73.457,72.2305,73.2625,885169.66709094,0
+RLI.US,D,20240318,000000,73.168,73.609,72.33,72.3845,231774.80789452,0
+RLI.US,D,20240319,000000,72.6545,72.961,72.181,72.6745,252305.39342353,0
+RLI.US,D,20240320,000000,72.4445,73.078,72.016,72.4795,374865.18752953,0
+RLI.US,D,20240321,000000,72.5095,73.412,72.2055,73.203,340709.04782605,0
+RLI.US,D,20240322,000000,73.422,73.422,72.4445,73.008,213416.20870213,0
+RLI.US,D,20240325,000000,73.193,73.347,72.557,72.6045,162038.60392709,0
+RLI.US,D,20240326,000000,72.5645,73.337,72.532,72.6295,236086.69212695,0
+RLI.US,D,20240327,000000,72.784,74.0555,72.784,74.0355,210885.23293407,0
+RLI.US,D,20240328,000000,74.324,74.394,73.8855,74.0305,198370.74102228,0
+RLI.US,D,20240401,000000,73.8355,74.0455,73.0355,73.542,241788.4069515,0
+RLI.US,D,20240402,000000,73.6965,73.6965,72.779,73.292,403808.96113064,0
+RLI.US,D,20240403,000000,73.347,73.8255,72.754,73.173,281411.61475619,0
+RLI.US,D,20240404,000000,73.557,73.7315,72.4545,72.7095,271381.97147881,0
+RLI.US,D,20240405,000000,72.6345,73.023,72.056,72.071,386096.14180934,0
+RLI.US,D,20240408,000000,71.891,72.2305,71.5325,71.5425,310076.62002786,0
+RLI.US,D,20240409,000000,71.821,71.821,70.2685,70.575,219470.89637548,0
+RLI.US,D,20240410,000000,70.3705,70.7795,70.0415,70.585,201579.58510223,0
+RLI.US,D,20240411,000000,70.4505,70.4805,68.8995,68.9545,286313.12408831,0
+RLI.US,D,20240412,000000,68.79,69.094,68.1265,68.416,271371.94384106,0
+RLI.US,D,20240415,000000,69.054,69.054,67.9425,67.9425,202590.37098741,0
+RLI.US,D,20240416,000000,68.1465,69.214,67.8975,68.745,348251.83694147,0
+RLI.US,D,20240417,000000,68.6005,68.6005,67.3445,67.663,343913.8808509,0
+RLI.US,D,20240418,000000,68.0765,68.635,67.8605,68.356,246545.51830002,0
+RLI.US,D,20240419,000000,68.8495,69.9265,68.3365,69.852,411006.79950747,0
+RLI.US,D,20240422,000000,70.545,70.969,69.6825,70.4255,422542.59397488,0
+RLI.US,D,20240423,000000,71.5925,73.9905,71.014,72.6795,629747.68385476,0
+RLI.US,D,20240424,000000,72.5545,73.782,72.352,73.6515,440062.88265139,0
+RLI.US,D,20240425,000000,73.572,73.572,72.376,73.093,289810.76413545,0
+RLI.US,D,20240426,000000,72.6945,72.749,71.7565,71.876,289692.43801,0
+RLI.US,D,20240429,000000,72.051,72.2955,70.7345,70.8195,357944.55159046,0
+RLI.US,D,20240430,000000,70.924,70.969,70.181,70.4805,342128.96133143,0
+RLI.US,D,20240501,000000,70.4255,72.056,70.4255,71.4275,357529.40738762,0
+RLI.US,D,20240502,000000,71.5775,71.5775,70.6245,71.3775,270846.49562297,0
+RLI.US,D,20240503,000000,71.3275,71.7465,70.944,71.5875,274456.44521291,0
+RLI.US,D,20240506,000000,72.066,73.098,71.856,72.9685,235513.11124766,0
+RLI.US,D,20240507,000000,73.233,74.0105,73.073,73.2875,458505.71400088,0
+RLI.US,D,20240508,000000,73.572,73.7215,73.028,73.332,353859.29197118,0
+RLI.US,D,20240509,000000,73.158,73.557,72.8935,73.2775,253925.8596839,0
+RLI.US,D,20240510,000000,73.238,74.1405,73.123,73.8255,225906.63428332,0
+RLI.US,D,20240513,000000,73.8855,73.8855,72.2205,72.33,250520.47390406,0
+RLI.US,D,20240514,000000,72.6945,73.083,72.4695,72.6245,169802.00107301,0
+RLI.US,D,20240515,000000,72.4895,72.9685,72.065,72.3795,276716.67476172,0
+RLI.US,D,20240516,000000,72.973,73.7265,72.826,73.527,201449.22581148,0
+RLI.US,D,20240517,000000,73.8905,74.26,73.6615,74.1805,413820.55466008,0
+RLI.US,D,20240520,000000,74.23,74.23,72.9585,73.2475,226841.2101216,0
+RLI.US,D,20240521,000000,73.317,73.6515,72.9635,73.402,108617.36657863,0
+RLI.US,D,20240522,000000,73.218,74.0955,73.1655,73.6015,178345.54843587,0
+RLI.US,D,20240523,000000,73.427,73.427,71.996,72.2905,164342.955082,0
+RLI.US,D,20240524,000000,72.4395,72.926,72.086,72.739,177194.37562218,0
+RLI.US,D,20240528,000000,72.5245,72.6345,71.3775,71.5175,273309.28345433,0
+RLI.US,D,20240529,000000,71.153,71.298,70.266,70.326,266989.86614438,0
+RLI.US,D,20240530,000000,70.6845,71.9385,70.5675,71.5625,300460.11542577,0
+RLI.US,D,20240531,000000,71.495,73.107,71.495,72.8625,546865.70857126,0
+RLI.US,D,20240603,000000,72.9325,72.9325,70.871,71.475,206410.7256711,0
+RLI.US,D,20240604,000000,71.3,71.749,70.721,71.375,214829.43830657,0
+RLI.US,D,20240605,000000,71.645,71.645,70.412,70.931,209908.83901273,0
+RLI.US,D,20240606,000000,70.5765,71.3615,70.382,70.926,198178.33866035,0
+RLI.US,D,20240607,000000,71.1205,71.645,70.836,71.021,187814.22622262,0
+RLI.US,D,20240610,000000,70.457,70.616,69.9625,70.447,176221.96746278,0
+RLI.US,D,20240611,000000,70.207,70.272,69.4735,70.067,238556.90468971,0
+RLI.US,D,20240612,000000,70.267,70.601,69.823,70.142,144366.29613863,0
+RLI.US,D,20240613,000000,70.142,70.212,69.683,69.9325,141661.56932809,0
+RLI.US,D,20240614,000000,69.104,69.738,69.104,69.698,209786.62543092,0
+RLI.US,D,20240617,000000,69.618,70.7785,69.3835,70.631,157224.76774608,0
+RLI.US,D,20240618,000000,70.761,71.5375,70.287,70.651,288183.63290979,0
+RLI.US,D,20240620,000000,70.716,71.435,70.696,71.096,242177.23161315,0
+RLI.US,D,20240621,000000,71.535,71.535,70.267,70.5265,799264.80402692,0
+RLI.US,D,20240624,000000,70.721,71.794,70.721,71.026,235271.16249024,0
+RLI.US,D,20240625,000000,71.071,71.125,70.232,70.412,235972.38795964,0
+RLI.US,D,20240626,000000,70.0325,70.122,68.8945,69.2535,194085.1854204,0
+RLI.US,D,20240627,000000,69.2935,70.087,68.7945,69.9575,281682.27105778,0
+RLI.US,D,20240628,000000,70.0125,70.337,69.4035,70.222,663221.0524594,0
+RLI.US,D,20240701,000000,70.726,70.781,69.823,70.142,275727.86507191,0
+RLI.US,D,20240702,000000,69.688,70.5915,69.633,70.422,249477.99050027,0
+RLI.US,D,20240703,000000,70.207,70.821,68.52,68.8545,175608.89605239,0
+RLI.US,D,20240705,000000,68.7045,69.134,68.4405,68.8945,458102.58515333,0
+RLI.US,D,20240708,000000,69.4635,70.251,69.2685,69.2985,158713.36924254,0
+RLI.US,D,20240709,000000,69.159,69.4685,68.4055,68.4155,346667.84055905,0
+RLI.US,D,20240710,000000,68.4355,69.3435,68.3805,69.2985,233774.54698841,0
+RLI.US,D,20240711,000000,69.683,70.237,69.3835,69.5035,314898.31979257,0
+RLI.US,D,20240712,000000,69.808,70.5015,69.224,70.092,287516.46696319,0
+RLI.US,D,20240715,000000,70.447,71.295,70.272,70.836,325140.21864848,0
+RLI.US,D,20240716,000000,71.1105,71.879,70.971,71.135,394793.9462746,0
+RLI.US,D,20240717,000000,71.19,71.959,71.021,71.45,396567.04496152,0
+RLI.US,D,20240718,000000,71.2,72.266,71.2,71.38,439125.42045004,0
+RLI.US,D,20240719,000000,71.864,71.864,69.239,69.573,579669.03602977,0
+RLI.US,D,20240722,000000,69.4685,70.005,69.129,69.663,467995.87477589,0
+RLI.US,D,20240723,000000,72.064,72.7475,70.9935,71.7195,787838.83587839,0
+RLI.US,D,20240724,000000,71.625,71.904,70.696,70.711,472702.09942623,0
+RLI.US,D,20240725,000000,70.996,71.869,70.656,71.275,433814.13839468,0
+RLI.US,D,20240726,000000,71.749,73.3965,71.4175,73.3565,386409.29316193,0
+RLI.US,D,20240729,000000,73.4715,74.0905,73.228,73.4815,254090.05058758,0
+RLI.US,D,20240730,000000,73.9605,75.2785,73.9605,75.0335,324162.509994,0
+RLI.US,D,20240731,000000,74.9335,75.6025,74.1255,75.1635,513579.53728954,0
+RLI.US,D,20240801,000000,75.6025,75.6025,73.868,74.3845,266327.43677927,0
+RLI.US,D,20240802,000000,73.676,74.7245,73.3365,74.7045,318013.76437804,0
+RLI.US,D,20240805,000000,73.596,73.5985,72.044,72.688,355214.77728036,0
+RLI.US,D,20240806,000000,72.9325,73.646,72.393,72.408,193093.45225653,0
+RLI.US,D,20240807,000000,72.9275,74.0855,72.9275,73.147,194411.756139,0
+RLI.US,D,20240808,000000,73.082,73.716,72.6255,72.9175,231099.87269798,0
+RLI.US,D,20240809,000000,73.152,73.4715,72.56,73.4065,199729.04869839,0
+RLI.US,D,20240812,000000,73.4865,73.4865,72.523,72.693,172691.79809969,0
+RLI.US,D,20240813,000000,72.8825,72.988,71.789,72.683,235297.20800768,0
+RLI.US,D,20240814,000000,72.9675,73.9605,72.9675,73.8755,186271.53018994,0
+RLI.US,D,20240815,000000,74.5645,74.9685,73.9905,74.23,229593.23968945,0
+RLI.US,D,20240816,000000,73.9155,74.9935,73.9155,74.7195,199490.6320388,0
+RLI.US,D,20240819,000000,74.6145,75.1085,74.5395,75.0935,141310.95659339,0
+RLI.US,D,20240820,000000,75.0585,75.061,74.245,74.3595,167791.23381926,0
+RLI.US,D,20240821,000000,74.5745,74.7845,74.297,74.7145,138405.87964873,0
+RLI.US,D,20240822,000000,74.7895,75.066,74.4345,74.8485,214959.66589375,0
+RLI.US,D,20240823,000000,75.2685,76.0345,75.2135,75.5475,185293.82153547,0
+RLI.US,D,20240826,000000,75.6525,76.636,75.6125,75.6925,136430.42732637,0
+RLI.US,D,20240827,000000,75.423,75.6725,74.9085,75.5225,157735.66058807,0
+RLI.US,D,20240828,000000,75.5125,76.3215,75.418,76.1365,144270.12807425,0
+RLI.US,D,20240829,000000,76.3665,76.9155,76.0815,76.676,171521.75331646,0
+RLI.US,D,20240830,000000,76.6335,77.0655,76.2835,76.988,277305.08719691,0
+RLI.US,D,20240903,000000,76.4385,77.7325,76.4385,77.033,196928.42554816,0
+RLI.US,D,20240904,000000,77.268,77.5625,76.5035,76.968,147464.63277339,0
+RLI.US,D,20240905,000000,77.4375,77.4375,75.819,76.3885,148395.38154485,0
+RLI.US,D,20240906,000000,76.5885,76.9105,75.629,75.629,178385.50808841,0
+RLI.US,D,20240909,000000,75.889,77.715,75.859,76.883,283788.30283294,0
+RLI.US,D,20240910,000000,77.123,77.4575,75.7065,76.1485,250699.68360504,0
+RLI.US,D,20240911,000000,75.554,75.554,74.1905,74.685,201442.05668717,0
+RLI.US,D,20240912,000000,74.575,75.1445,74.415,75.0795,166527.96890106,0
+RLI.US,D,20240913,000000,75.3395,75.829,74.57,75.754,149382.17540362,0
+RLI.US,D,20240916,000000,76.1385,76.728,75.904,76.054,231131.94169155,0
+RLI.US,D,20240917,000000,76.019,76.793,76.019,76.5735,156243.69537901,0
+RLI.US,D,20240918,000000,76.808,77.113,76.2435,76.3485,169286.18784099,0
+RLI.US,D,20240919,000000,76.918,77.028,75.659,76.6235,232915.37643428,0
+RLI.US,D,20240920,000000,76.863,77.113,76.1885,76.2485,721786.6650195,0
+RLI.US,D,20240923,000000,76.2485,76.978,75.9145,76.968,194110.15830039,0
+RLI.US,D,20240924,000000,76.793,77.038,76.1635,76.5985,242853.37138113,0
+RLI.US,D,20240925,000000,76.898,76.898,76.2335,76.3435,246300.14425092,0
+RLI.US,D,20240926,000000,76.5035,76.903,76.2385,76.783,251748.52738191,0
+RLI.US,D,20240927,000000,76.993,77.273,76.4535,76.908,244336.56458468,0
+RLI.US,D,20240930,000000,76.727,77.4575,76.4785,77.4275,282405.19014245,0
+RLI.US,D,20241001,000000,77.3225,78.8415,77.088,78.6515,247717.28431585,0
+RLI.US,D,20241002,000000,78.6515,79.421,78.287,78.6115,239919.01073822,0
+RLI.US,D,20241003,000000,78.182,78.7815,77.7035,78.7615,288123.7906587,0
+RLI.US,D,20241004,000000,78.8215,80.1705,78.8215,80.1455,255415.47738043,0
+RLI.US,D,20241007,000000,79.8555,79.8555,75.889,75.939,407936.1776736,0
+RLI.US,D,20241008,000000,75.724,77.0055,75.594,75.989,441543.21395915,0
+RLI.US,D,20241009,000000,76.923,78.52,76.808,78.052,298520.15435537,0
+RLI.US,D,20241010,000000,78.5715,78.7315,77.82,78.427,296142.24136506,0
+RLI.US,D,20241011,000000,78.8865,79.566,78.142,78.6615,314196.76592109,0
+RLI.US,D,20241014,000000,79.1115,80.0355,78.6415,79.8105,210483.33023701,0
+RLI.US,D,20241015,000000,79.9355,81.2945,79.8205,80.0555,312889.71442052,0
+RLI.US,D,20241016,000000,79.556,81.1245,79.556,80.77,260223.34522783,0
+RLI.US,D,20241017,000000,81.4195,82.059,81.0595,82.039,169348.23775909,0
+RLI.US,D,20241018,000000,81.894,81.894,81.0895,81.4295,294160.64720647,0
+RLI.US,D,20241021,000000,81.3195,81.684,80.625,80.935,337743.70903384,0
+RLI.US,D,20241022,000000,80.935,80.935,77.685,79.461,755427.72867949,0
+RLI.US,D,20241023,000000,79.336,80.3805,79.0065,79.791,494788.04851733,0
+RLI.US,D,20241024,000000,79.466,79.9205,79.221,79.546,365604.12225949,0
+RLI.US,D,20241025,000000,79.766,79.786,77.078,77.5875,227901.34272997,0
+RLI.US,D,20241028,000000,78.132,78.9065,78.062,78.187,240295.31346732,0
+RLI.US,D,20241029,000000,78.167,78.167,77.4075,77.9225,251622.42593545,0
+RLI.US,D,20241030,000000,77.8825,78.6115,77.8825,78.252,251444.28262221,0
+RLI.US,D,20241031,000000,78.112,78.623,77.6375,77.9225,368502.4539177,0
+RLI.US,D,20241101,000000,77.942,79.0065,77.942,78.542,367303.48937124,0
+RLI.US,D,20241104,000000,78.8815,79.306,77.8025,79.0665,336734.8974622,0
+RLI.US,D,20241105,000000,78.8765,79.9155,78.7365,79.8855,177805.04111266,0
+RLI.US,D,20241106,000000,83.458,84.1225,82.8135,83.5925,280721.83591278,0
+RLI.US,D,20241107,000000,83.383,83.4555,82.7285,83.103,239230.45680836,0
+RLI.US,D,20241108,000000,84.9315,86.4405,84.457,85.976,401829.26476668,0
+RLI.US,D,20241111,000000,86.6205,87.297,86.3955,86.755,292651.43306953,0
+RLI.US,D,20241112,000000,87.23,87.4645,86.538,87.3995,295505.729302,0
+RLI.US,D,20241113,000000,87.4145,88.424,87.025,88.144,431531.15943263,0
+RLI.US,D,20241114,000000,88.506,88.8235,87.12,87.4645,465852.77058143,0
+RLI.US,D,20241115,000000,88.353,88.3535,86.848,87.3545,266628.49806367,0
+RLI.US,D,20241118,000000,87.08,88.064,86.875,87.6295,323378.15218921,0
+RLI.US,D,20241119,000000,87.1,87.4645,86.765,87.2995,268712.17434558,0
+RLI.US,D,20241120,000000,87.2945,88.089,86.88,87.934,207344.80534745,0
+RLI.US,D,20241121,000000,88.269,89.4745,87.6095,88.9435,290595.77933128,0
+RLI.US,D,20241122,000000,89.036,90.0575,88.5485,88.8985,447664.1381379,0
+RLI.US,D,20241125,000000,89.0435,90.367,89.0435,89.8075,421799.33034268,0
+RLI.US,D,20241126,000000,90.0925,90.747,89.263,90.372,335932.25174746,0
+RLI.US,D,20241127,000000,90.472,91.0715,89.728,90.0475,413106.33697828,0
+RLI.US,D,20241129,000000,88.63,88.845,87.7749,87.95,220694,0
+RLI.US,D,20241202,000000,87.95,88.16,86.6,86.775,370204,0
+RLI.US,D,20241203,000000,86.81,87.125,86.385,86.74,256424,0
+RLI.US,D,20241204,000000,85.8935,86.615,85.695,86.515,248088,0
+RLI.US,D,20241205,000000,86.5,86.86,86.005,86.385,247692,0
+RLI.US,D,20241206,000000,86.5036,86.7125,85.4025,85.8,318778,0
+RLI.US,D,20241209,000000,85.8098,85.8098,84.18,84.3,300534,0
+RLI.US,D,20241210,000000,83.88,84.135,81.965,82.855,436242,0
+RLI.US,D,20241211,000000,83.5,84.545,82.9,84.18,529768,0
+RLI.US,D,20241212,000000,84.6425,85.845,84.405,84.775,330092,0
+RLI.US,D,20241213,000000,85.4975,85.59,84.855,85.375,230324,0
+RLI.US,D,20241216,000000,85.8,86.05,84.9,85.135,347606,0
+RLI.US,D,20241217,000000,84.43,84.835,83.21,83.44,376500,0
+RLI.US,D,20241218,000000,83.22,84.215,81.6275,82.03,419546,0
+RLI.US,D,20241219,000000,82.2,83.5456,82.07,82.575,409236,0
+RLI.US,D,20241220,000000,81.52,84.705,81.52,83.305,1334272,0
+RLI.US,D,20241223,000000,83.925,83.925,81.96,82.51,323684,0
+RLI.US,D,20241224,000000,82.475,83.695,82.475,83.54,107008,0
+RLI.US,D,20241226,000000,83.6,83.8,82.895,83.66,179890,0
+RLI.US,D,20241227,000000,83.35,83.835,82.49,82.945,154566,0
+RLI.US,D,20241230,000000,82.52,82.8131,81.9125,82.385,224234,0
+RLI.US,D,20241231,000000,83.14,83.2,82.105,82.415,186522,0
+RLI.US,D,20250102,000000,82.6375,83.025,81.5705,81.605,267640,0
+RLI.US,D,20250103,000000,82.2325,82.53,81.26,81.32,471948,0
+RLI.US,D,20250106,000000,81.4055,82.077,80.645,80.665,651374,0
+RLI.US,D,20250107,000000,80.269,80.295,77.455,78.155,478094,0
+RLI.US,D,20250108,000000,77.87,78.295,76.28,76.72,625902,0
+RLI.US,D,20250110,000000,75.475,76.01,73.875,74.66,509884,0
+RLI.US,D,20250113,000000,74.18,75.3725,74.12,75.145,431554,0
+RLI.US,D,20250114,000000,75.6175,76.625,75.07,76.52,299934,0
+RLI.US,D,20250115,000000,77.92,77.92,76.62,77.1,387698,0
+RLI.US,D,20250116,000000,75.79,78.17,74.4,77.83,531321,0
+RLI.US,D,20250117,000000,78.31,79.69,77.62,77.63,452555,0
+RLI.US,D,20250121,000000,77.63,79.2,77.54,77.97,650622,0
+RLI.US,D,20250122,000000,78.825,78.825,77.84,78.07,619706,0
+RLI.US,D,20250123,000000,71.2,73.28,70.01,71.75,1666307,0
+RLI.US,D,20250124,000000,72.08,72.63,70.785,72.48,1030088,0
+RLI.US,D,20250127,000000,70.915,73,70.905,72.68,695222,0
+RLI.US,D,20250128,000000,75.26,75.3,72.81,72.92,598323,0
+RLI.US,D,20250129,000000,72.74,73.527,72.185,72.26,440183,0
+RLI.US,D,20250130,000000,72.775,73.91,72.46,73.64,495421,0
+RLI.US,D,20250131,000000,73.35,74.43,73.3025,73.35,881059,0
+RLI.US,D,20250203,000000,72.575,74.98,72.1993,74.51,639188,0
+RLI.US,D,20250204,000000,74.246,75.96,73.8137,75.46,648220,0
+RLI.US,D,20250205,000000,75.98,77.94,75.98,77.13,675265,0
+RLI.US,D,20250206,000000,77.435,78.04,76.92,78.01,774337,0
+RLI.US,D,20250207,000000,77.56,77.9,76.69,76.91,426334,0
+RLI.US,D,20250210,000000,76.81,77,75.59,75.68,403962,0
+RLI.US,D,20250211,000000,75.51,76.05,75.2,75.53,254032,0
+RLI.US,D,20250212,000000,74.94,75.54,74.45,74.63,394107,0
+RLI.US,D,20250213,000000,74.9945,76.21,74.75,76.05,466907,0
+RLI.US,D,20250214,000000,75.63,76.04,75.05,75.14,479211,0
+RLI.US,D,20250218,000000,74.77,75.64,74.56,75.1,446589,0
+RLI.US,D,20250219,000000,75.07,75.07,74.1,74.47,393213,0
+RLI.US,D,20250220,000000,74,75.07,73.49,74.68,315955,0
+RLI.US,D,20250221,000000,75.045,75.265,74.2175,74.54,434858,0
+RLI.US,D,20250224,000000,74.6,75.13,74.505,74.85,512644,0
+RLI.US,D,20250225,000000,75.25,76.065,75.065,75.94,411429,0
+RLI.US,D,20250226,000000,75.75,76.045,74.45,74.92,343308,0
+RLI.US,D,20250227,000000,75.18,75.95,75.13,75.78,346457,0
+RLI.US,D,20250228,000000,76.2,76.505,75.27,76.09,822545,0
+RLI.US,D,20250303,000000,76.255,77.14,76.16,76.82,407503,0
+RLI.US,D,20250304,000000,76.565,76.955,75.42,75.44,512674,0
+RLI.US,D,20250305,000000,75.45,76.53,75.29,75.91,413981,0
+RLI.US,D,20250306,000000,75.495,76.055,74.8,75.64,416830,0
+RLI.US,D,20250307,000000,76.04,76.43,74.93,75.88,403859,0
+RLI.US,D,20250310,000000,75.505,77.2,75.03,75.37,397639,0
+RLI.US,D,20250311,000000,75.16,75.54,74.12,74.44,318875,0
+RLI.US,D,20250312,000000,74.235,74.39,72.93,73.97,372675,0
+RLI.US,D,20250313,000000,74.27,74.86,73.99,74.4,276569,0
+RLI.US,D,20250314,000000,74.11,75.78269,74.11,75.69,281447,0
+RLI.US,D,20250317,000000,75.68,76.95,75.16,76.62,286052,0
+RLI.US,D,20250318,000000,76.705,77.01,75.66,76.02,288895,0
+RLI.US,D,20250319,000000,75.945,76.0792,75.11,75.54,403946,0
+RLI.US,D,20250320,000000,75.3,76.51,75.13,76.13,599387,0
+RLI.US,D,20250321,000000,75.97,76.44,75.515,76.18,961987,0
+RLI.US,D,20250324,000000,76.55,77.86,76.55,77.46,536116,0
+RLI.US,D,20250325,000000,77.58,78.36,77.515,78,543270,0
+RLI.US,D,20250326,000000,78.12,79.2,78.095,78.31,308948,0
+RLI.US,D,20250327,000000,78.605,79.39,78.36,79.28,228632,0
+RLI.US,D,20250328,000000,79.475,80.35,79.475,79.98,532591,0
+RLI.US,D,20250331,000000,79.4,80.89,79.4,80.33,352371,0
+RLI.US,D,20250401,000000,80.35,81.1858,79.77,80.71,383947,0
+RLI.US,D,20250402,000000,80.22,81.035,79.59,80.76,461034,0
+RLI.US,D,20250403,000000,79.865,81.79,79.59,80.82,653112,0
+RLI.US,D,20250404,000000,78.846,79.74,76.14,76.71,870475,0
+RLI.US,D,20250407,000000,74.4827,76.5,72,72.43,844804,0
+RLI.US,D,20250408,000000,74.35,75.77,72.145,72.76,683071,0
+RLI.US,D,20250409,000000,72.27,76.78,71.81,76.19,594078,0
+RLI.US,D,20250410,000000,75.84,77.53,74.68,76.35,454734,0
+RLI.US,D,20250411,000000,75.7,77.045,74.93,76.52,478446,0
+RLI.US,D,20250414,000000,77.36,78.17,76.86,77.76,429723,0
+RLI.US,D,20250415,000000,77.7,78.94,77.38,77.63,260322,0
+RLI.US,D,20250416,000000,78.18,78.57,76.98,77.36,402794,0
+RLI.US,D,20250417,000000,77.395,78.61,77.1696,77.72,388766,0
+RLI.US,D,20250421,000000,77.58,77.63,74.49,75.42,333796,0
+RLI.US,D,20250422,000000,75.992,78.698,75.875,78.2,453408,0
+RLI.US,D,20250423,000000,79.05,79.55,77.67,78.07,403707,0
+RLI.US,D,20250424,000000,78.2468,78.2468,74.425,75.22,573404,0
+RLI.US,D,20250425,000000,74.675,74.83,71.61,72.97,564203,0
+RLI.US,D,20250428,000000,73.94,74.1399,73.15,73.91,419719,0
+RLI.US,D,20250429,000000,73.64,74.34,72.545,74.07,490729,0
+RLI.US,D,20250430,000000,73.5508,74.01,71.89,74.01,749175,0
+RLI.US,D,20250501,000000,73.635,73.675,73.06,73.21,510085,0
+RLI.US,D,20250502,000000,74.09,74.78,73.56,74.61,362949,0
+RLI.US,D,20250505,000000,74.73,74.76,73.96,74.38,291891,0
+RLI.US,D,20250506,000000,74.065,74.805,73.61,74.62,297878,0
+RLI.US,D,20250507,000000,74.555,75.08,73.95,73.96,279843,0
+RLI.US,D,20250508,000000,74.8068,74.89,73.82,74.28,268097,0
+RLI.US,D,20250509,000000,74.9499,75.22,74.18,74.62,269547,0
+RLI.US,D,20250512,000000,74.66,75,73.735,74.81,246372,0
+RLI.US,D,20250513,000000,74.835,75.135,74.24,74.36,234492,0
+RLI.US,D,20250514,000000,74.22,74.48,72.85,73.7,401113,0
+RLI.US,D,20250515,000000,73.94,74.91,73.94,74.83,198221,0
+RLI.US,D,20250516,000000,74.795,75.895,74.795,75.69,251129,0
+RLI.US,D,20250519,000000,75.57,76.325,75.4,76.16,267460,0
+RLI.US,D,20250520,000000,76.49,76.69,75.545,75.67,360582,0
+RLI.US,D,20250521,000000,75.045,75.25,73.83,74.26,285635,0
+RLI.US,D,20250522,000000,74.26,74.3,73.015,74.09,392407,0
+RLI.US,D,20250523,000000,73.7,74.98,73.328,74.86,325902,0
+RLI.US,D,20250527,000000,75.2,75.92,74.92,75.92,331288,0
+RLI.US,D,20250528,000000,75.76,76.015,75.16,75.5,304311,0
+RLI.US,D,20250529,000000,75.465,76.41,75.405,76.3,302045,0
+RLI.US,D,20250530,000000,76.095,77.195,76.07,76.87,336523,0
+RLI.US,D,20250602,000000,76.19,77.24,75.975,77.11,311779,0
+RLI.US,D,20250603,000000,77.065,77.065,75.0201,76.61,323964,0
+RLI.US,D,20250604,000000,76.62,76.68,75.19,75.22,674670,0
+RLI.US,D,20250605,000000,75.26,75.67,74.575,75.24,500736,0
+RLI.US,D,20250606,000000,75.635,76.4125,75.33,75.93,338991,0
+RLI.US,D,20250609,000000,75.778,76.07,72.26,73.83,375920,0
+RLI.US,D,20250610,000000,73.59,73.88,72.84,73.35,412644,0
+RLI.US,D,20250611,000000,73.355,73.55,72.7402,73.17,400299,0
+RLI.US,D,20250612,000000,73.34,74.41,73.3,74.4,275352,0
+RLI.US,D,20250613,000000,73.96,74.17,72.92,73.06,337159,0
+RLI.US,D,20250616,000000,72.8083,73.465,72.605,72.8,317227,0
+RLI.US,D,20250617,000000,72.59,72.59,71.53,72.15,461014,0
+RLI.US,D,20250618,000000,72.085,72.45,71.41,71.52,431908,0
+RLI.US,D,20250620,000000,71.48,72.6,71.435,72.18,794102,0
+RLI.US,D,20250623,000000,72.152,73.71,72.152,73.67,332253,0
+RLI.US,D,20250624,000000,74,74,72.79,73.15,361893,0
+RLI.US,D,20250625,000000,73.085,73.085,71.18,71.27,413689,0
+RLI.US,D,20250626,000000,71.3517,71.905,71.03,71.78,600061,0
+RLI.US,D,20250627,000000,71.6,72.0475,70.9,71.32,1482728,0
+RLI.US,D,20250630,000000,71.32,72.475,71.11,72.22,674265,0
+RLI.US,D,20250701,000000,72.32,72.44,71.38,71.59,510252,0
+RLI.US,D,20250702,000000,71.345,71.43,69.16,70.43,544992,0
+RLI.US,D,20250703,000000,70.725,71.7,70.16,71.7,559230,0
+RLI.US,D,20250707,000000,71.18,71.775,70.59,71.19,488485,0
+RLI.US,D,20250708,000000,71,71.81,70.72,71.53,639518,0
+RLI.US,D,20250709,000000,71.885,72.12,70.765,71.27,488383,0
+RLI.US,D,20250710,000000,70.3,71.1,69.83,70.72,415852,0
+RLI.US,D,20250711,000000,70.445,70.68,69.56,70.17,512663,0
+RLI.US,D,20250714,000000,70.205,71.17,70.14,70.83,430729,0
+RLI.US,D,20250715,000000,70.565,70.71,69.88,69.89,529987,0
+RLI.US,D,20250716,000000,70.2151,70.54,69.586,70.45,482291,0
+RLI.US,D,20250717,000000,70.375,70.5,69.42,70.35,620413,0
+RLI.US,D,20250718,000000,70.42,71.105,70.125,70.25,648947,0
+RLI.US,D,20250721,000000,70.36,70.36,69.18,69.35,629582,0
+RLI.US,D,20250722,000000,69.93,70.26,67.12,69.66,1800779,0
+RLI.US,D,20250723,000000,70.01,70.0727,68.26,69.17,1110531,0
+RLI.US,D,20250724,000000,69.15,69.295,67.78,67.78,2287588,0
+RLI.US,D,20250725,000000,68.535,69.1726,67.685,67.78,846174,0
+RLI.US,D,20250728,000000,67.845,68.03,66.41,66.65,1205344,0
+RLI.US,D,20250729,000000,66.97,67.49,66.25,66.69,760214,0
+RLI.US,D,20250730,000000,66.905,66.95,65.86,66.07,929688,0
+RLI.US,D,20250731,000000,65.88,66.715,65.7,65.99,1101940,0
+RLI.US,D,20250801,000000,66.045,66.2,65.14,65.89,942171,0
+RLI.US,D,20250804,000000,66.25,66.96,65.89,66.8,593821,0
+RLI.US,D,20250805,000000,67.38,67.38,66.7301,67.18,655138,0
+RLI.US,D,20250806,000000,67.325,68.07,67.105,68.02,464258,0
+RLI.US,D,20250807,000000,67.975,68.025,66.56,66.66,411809,0
+RLI.US,D,20250808,000000,66.945,67.37,66.41,66.54,400100,0
+RLI.US,D,20250811,000000,66.8,66.8,66.21,66.39,307677,0
+RLI.US,D,20250812,000000,66.425,66.51,65.94,66.34,364654,0
+RLI.US,D,20250813,000000,66.555,67.63,66.26,67.57,429470,0
+RLI.US,D,20250814,000000,67.475,67.55,66.8572,67.4,408368,0
+RLI.US,D,20250815,000000,67.77,67.79,66.59,66.7,418424,0
+RLI.US,D,20250818,000000,66.74,66.9024,66.11,66.81,497350,0
+RLI.US,D,20250819,000000,67.01,67.85,66.96,67.84,422418,0
+RLI.US,D,20250820,000000,67.84,68.53,67.72,67.9,492407,0
+RLI.US,D,20250821,000000,67.915,68.51,67.71,68.4,548645,0
+RLI.US,D,20250822,000000,68.77,69.19,68.34,68.56,320391,0
+RLI.US,D,20250825,000000,68.175,68.23,67.47,67.62,297475,0
+RLI.US,D,20250826,000000,67.665,68.035,67.245,67.49,603951,0
+RLI.US,D,20250827,000000,67.57,68.69,67.48,68.47,427702,0
+RLI.US,D,20250828,000000,68.455,68.455,67.39,67.59,407594,0
+RLI.US,D,20250829,000000,67.65,68.27,67.44,67.73,440321,0
+RLI.US,D,20250902,000000,67.53,67.84,66.915,67.32,414996,0
+RLI.US,D,20250903,000000,67.125,67.44,66.8,67.17,734513,0
+RLI.US,D,20250904,000000,67.49,67.78,67.01,67.76,496272,0
+RLI.US,D,20250905,000000,67.8,67.91,66.82,67.08,488229,0
+RLI.US,D,20250908,000000,67.52,68.29,66.15,68.23,712698,0
+RLI.US,D,20250909,000000,67.995,68.28,67.04,67.07,491311,0
+RLI.US,D,20250910,000000,66.57,67.075,65.87,66.25,496343,0
+RLI.US,D,20250911,000000,66.295,67.04,66.25,66.95,466797,0
+RLI.US,D,20250912,000000,66.605,67.325,66.595,66.88,465954,0
+RLI.US,D,20250915,000000,67.01,67.16,65.87,65.96,590049,0
+RLI.US,D,20250916,000000,65.45,65.64,64.735,65.25,497612,0
+RLI.US,D,20250917,000000,65.345,66.28,65.34,65.41,427179,0
+RLI.US,D,20250918,000000,65.51,65.98,65.09,65.68,515720,0
+RLI.US,D,20250919,000000,65.82,66.01,64.59,64.61,2207022,0
+RLI.US,D,20250922,000000,64.745,65.105,64.59,64.89,539882,0
+RLI.US,D,20250923,000000,64.695,65.3115,64.58,64.76,502758,0
+RLI.US,D,20250924,000000,64.74,64.915,64.34,64.86,401563,0
+RLI.US,D,20250925,000000,64.52,65.33,63.92,64.17,474814,0
+RLI.US,D,20250926,000000,64.455,65.16,64.455,65.05,432813,0
+RLI.US,D,20250929,000000,64.65,64.94,64.19,64.41,440997,0
+RLI.US,D,20250930,000000,64.505,65.31,64.505,65.22,455713,0
+RLI.US,D,20251001,000000,65.18,65.27,63.2,63.26,779335,0
+RLI.US,D,20251002,000000,62.895,63.49,62.04,63.47,929145,0
+RLI.US,D,20251003,000000,63.4,65.08,63.07,64.53,887882,0
+RLI.US,D,20251006,000000,64.69,65.23,63.855,64.12,759117,0
+RLI.US,D,20251007,000000,64.11,65.12,64.015,65.05,587675,0
+RLI.US,D,20251008,000000,65.215,65.605,64.8377,65.35,464151,0
+RLI.US,D,20251009,000000,65.43,65.6475,63.29,63.62,539225,0
+RLI.US,D,20251010,000000,63.75,64.1,63.08,63.23,410704,0
+RLI.US,D,20251013,000000,63.115,63.7,62.73,63.55,396798,0
+RLI.US,D,20251014,000000,63.745,64.485,63.64,64.25,371736,0
+RLI.US,D,20251015,000000,64.25,64.25,62.23,62.26,550037,0
+RLI.US,D,20251016,000000,62.05,62.05,59.01,59.19,996400,0
+RLI.US,D,20251017,000000,59.645,59.89,59.32,59.63,753455,0
+RLI.US,D,20251020,000000,59.88,60.095,59.39,59.64,611871,0
+RLI.US,D,20251021,000000,61.715,62.42,59.045,61.3,1323038,0
+RLI.US,D,20251022,000000,61.135,61.56,59.95,61.5,841074,0
+RLI.US,D,20251023,000000,61.675,61.91,60.83,61.15,522710,0
+RLI.US,D,20251024,000000,61.34,61.34,60.4911,61.3,631977,0
+RLI.US,D,20251027,000000,61.305,62.08,60.94,61.05,707916,0
+RLI.US,D,20251028,000000,60.895,60.9,59.27,59.3,485552,0
+RLI.US,D,20251029,000000,58.855,58.99,58.09,58.43,568890,0
+RLI.US,D,20251030,000000,58.64,59.53,58.43,58.85,701634,0
+RLI.US,D,20251031,000000,58.57,59.04,58.07,58.96,786268,0
+RLI.US,D,20251103,000000,58.795,58.795,57.75,58.66,631920,0
+RLI.US,D,20251104,000000,58.795,60.685,58.795,60.59,605895,0
+RLI.US,D,20251105,000000,60.605,61.5,60.45,60.55,556974,0
+RLI.US,D,20251106,000000,60.945,60.99,60.355,60.67,475645,0
+RLI.US,D,20251107,000000,60.805,62.17,60.78,62.12,518522,0
+RLI.US,D,20251110,000000,61.53,62.31,61.21,61.74,499542,0
+RLI.US,D,20251111,000000,61.37,62.36,61.37,62.05,362732,0
+RLI.US,D,20251112,000000,62.295,62.46,61.88,62.16,443544,0
+RLI.US,D,20251113,000000,62.045,63.405,62.045,63.24,754738,0
+RLI.US,D,20251114,000000,62.57,63.5,62.4075,63.26,707451,0
+RLI.US,D,20251117,000000,63.5,63.735,63.1,63.18,889004,0
+RLI.US,D,20251118,000000,63.445,64.06,63.24,63.88,688237,0
+RLI.US,D,20251119,000000,64.155,64.1942,63.0701,63.5,656446,0
+RLI.US,D,20251120,000000,63.69,64.17,63.23,64.06,564428,0
+RLI.US,D,20251121,000000,64.45,65.21,64.12,64.15,622680,0
+RLI.US,D,20251124,000000,64,64.12,63.38,63.55,627239,0
+RLI.US,D,20251125,000000,63.92,64.65,63.715,63.94,550580,0
+RLI.US,D,20251126,000000,63.995,64.32,63.85,63.92,567639,0
+RLI.US,D,20251128,000000,61.815,62.11,61.49,61.66,552137,0
+RLI.US,D,20251201,000000,61.66,62.42,61.54,61.67,608646,0
+RLI.US,D,20251202,000000,61.6,62.43,61.095,62.09,836653,0
+RLI.US,D,20251203,000000,61.895,62.78,61.75,62.65,667982,0
+RLI.US,D,20251204,000000,62.665,63.82,62.635,63.17,897110,0
+RLI.US,D,20251205,000000,62.955,63.05,62.05,62.47,814408,0
+RLI.US,D,20251208,000000,62.15,62.39,60.91,62.07,1304418,0
+RLI.US,D,20251209,000000,61.6,63.35,61.6,62.85,810416,0
+RLI.US,D,20251210,000000,62.925,63.275,61.875,62.04,983817,0
+RLI.US,D,20251211,000000,62.61,63.91,62.33,63.63,668753,0
+RLI.US,D,20251212,000000,63.98,64.45,63.7739,64.34,575300,0
+RLI.US,D,20251215,000000,64.33,65.255,64.33,65.02,731487,0
+RLI.US,D,20251216,000000,65.4,65.81,64.46,65.42,1074102,0
+RLI.US,D,20251217,000000,65.13,66.24,64.815,66.05,1106608,0
+RLI.US,D,20251218,000000,65.65,66.44,65.65,66.09,953326,0
+RLI.US,D,20251219,000000,66,66.4299,65.395,65.64,2513759,0
+RLI.US,D,20251222,000000,65.57,66.87,65.335,66.47,1093576,0
+RLI.US,D,20251223,000000,67.1199,67.1199,64.4,64.93,975063,0
+RLI.US,D,20251224,000000,65.025,65.61,64.79,65.24,311408,0
+RLI.US,D,20251226,000000,65.175,65.41,64.455,64.71,470692,0
+RLI.US,D,20251229,000000,64.7,65.12,64.32,64.88,480631,0
+RLI.US,D,20251230,000000,64.975,65.015,64.46,64.57,524622,0
+RLI.US,D,20251231,000000,64.5,64.57,63.97,63.98,411280,0
+RLI.US,D,20260102,000000,63.55,63.74,62.245,62.48,495758,0
+RLI.US,D,20260105,000000,62,63.19,61.82,62.42,820354,0
+RLI.US,D,20260106,000000,62.01,62.48,60.68,60.72,761956,0
+RLI.US,D,20260107,000000,60.595,61.11,59.58,59.74,937582,0
+RLI.US,D,20260108,000000,60.09,61.865,59.97,60.97,906516,0
+RLI.US,D,20260109,000000,61.085,61.17,59.96,60.15,592996,0
+RLI.US,D,20260112,000000,59.87,60.515,59.36,59.38,601964,0
+RLI.US,D,20260113,000000,59.17,59.21,58.2,58.6,730562,0
+RLI.US,D,20260114,000000,58.655,60.02,58.655,59.43,572732,0
+RLI.US,D,20260115,000000,59.245,60.24,59.09,60.19,601048,0
+RLI.US,D,20260116,000000,59.97,60.38,59.12,59.35,692876,0
+RLI.US,D,20260120,000000,59.175,60.02,58.6,59.61,815182,0
+RLI.US,D,20260121,000000,59.765,60.35,58.33,59.06,1235307,0
+RLI.US,D,20260122,000000,57.5,57.65,55.8,57.25,1746205,0
+RLI.US,D,20260123,000000,57.7,58.205,56.565,56.97,1170848,0
+RLI.US,D,20260126,000000,58.4,58.58,57.72,58.48,1050969,0
+RLI.US,D,20260127,000000,58.335,59.45,57.035,57.32,1058673,0
+RLI.US,D,20260128,000000,57.105,57.98,56.95,56.98,1644127,0
+RLI.US,D,20260129,000000,57.17,58.03,56.91,57.86,1058427,0
+RLI.US,D,20260130,000000,57.945,58.63,57.62,58.43,1333807,0
+RLI.US,D,20260202,000000,58.79,59.075,58.15,58.74,777516,0
+RLI.US,D,20260203,000000,58.67,60.02,58.25,59.65,718455,0
+RLI.US,D,20260204,000000,59.965,61.61,59.89,61,769444,0
+RLI.US,D,20260205,000000,61.31,62.775,61.31,61.96,638212,0
+RLI.US,D,20260206,000000,62.36,62.68,61.48,61.72,605404,0
+RLI.US,D,20260209,000000,61.8761,61.8761,60,60.3,548041,0
+RLI.US,D,20260210,000000,60.26,62.49,60.26,62.05,656615,0
+RLI.US,D,20260211,000000,61.76,63.25,61.54,63.02,864544,0
+RLI.US,D,20260212,000000,63.21,63.61,62.15,62.43,814378,0
+RLI.US,D,20260213,000000,61.9801,62.79,60.745,61.62,813913,0
+RLI.US,D,20260217,000000,61.84,62.78,60.45,60.77,1468967,0
+RLI.US,D,20260218,000000,60.45,61.69,60.16,60.43,944440,0
diff --git a/daily/us/nyse stocks/2/rmmz.us.txt b/daily/us/nyse stocks/2/rmmz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..500b4ee6df9a7a8c9b337740308c29d729b8eba9
--- /dev/null
+++ b/daily/us/nyse stocks/2/rmmz.us.txt	
@@ -0,0 +1,1007 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RMMZ.US,D,20220214,000000,17.4398,17.9569,17.4398,17.9569,176890.19772584,0
+RMMZ.US,D,20220215,000000,18.0414,18.0509,17.7221,17.9569,174045.68464087,0
+RMMZ.US,D,20220216,000000,18.0414,18.0509,17.6745,17.9475,95061.248979545,0
+RMMZ.US,D,20220217,000000,18.1355,18.7095,18.0035,18.6904,232220.87067505,0
+RMMZ.US,D,20220218,000000,18.7,18.8026,18.6145,18.8026,108221.98913516,0
+RMMZ.US,D,20220222,000000,18.8026,18.9813,18.8026,18.8217,83039.155941171,0
+RMMZ.US,D,20220223,000000,18.9347,18.9347,18.8026,18.812,19444.346382179,0
+RMMZ.US,D,20220224,000000,18.8026,19.2731,18.8026,18.8786,57313.308040605,0
+RMMZ.US,D,20220225,000000,18.8786,19.0848,18.8026,18.8968,11012.885473265,0
+RMMZ.US,D,20220228,000000,18.812,18.8692,18.8026,18.8026,19388.571615807,0
+RMMZ.US,D,20220301,000000,18.8217,19.1789,18.8217,18.9813,9304.9147973823,0
+RMMZ.US,D,20220302,000000,18.9157,19.0848,18.9157,18.9623,14983.417426502,0
+RMMZ.US,D,20220303,000000,18.9432,18.9432,18.8595,18.9252,3562.2185692309,0
+RMMZ.US,D,20220304,000000,18.8968,18.9717,18.8501,18.93,7200.206632401,0
+RMMZ.US,D,20220307,000000,18.8217,18.8311,18.8026,18.8026,32344.10272535,0
+RMMZ.US,D,20220308,000000,18.812,18.9062,18.8026,18.8311,20796.62137818,0
+RMMZ.US,D,20220309,000000,18.8311,18.8311,18.8026,18.812,6721.3855248677,0
+RMMZ.US,D,20220310,000000,18.8501,18.8501,18.8026,18.8217,4761.9022232701,0
+RMMZ.US,D,20220311,000000,18.8397,18.8397,18.8026,18.812,3031.8321116555,0
+RMMZ.US,D,20220314,000000,18.8026,18.8311,18.8026,18.8026,17800.56930533,0
+RMMZ.US,D,20220315,000000,18.8026,18.8217,18.8026,18.8026,17926.851795228,0
+RMMZ.US,D,20220316,000000,18.9014,18.9204,18.9014,18.9014,10724.540454663,0
+RMMZ.US,D,20220317,000000,18.9014,18.9223,18.9014,18.911,4590.3685078241,0
+RMMZ.US,D,20220318,000000,18.9014,18.911,18.9014,18.9014,30720.320376068,0
+RMMZ.US,D,20220321,000000,18.6087,18.6087,17.956,17.9844,63462.212944598,0
+RMMZ.US,D,20220322,000000,18.0509,18.2867,17.9569,18.2867,12806.096829828,0
+RMMZ.US,D,20220323,000000,18.2401,18.9014,18.0976,18.9014,36866.068217813,0
+RMMZ.US,D,20220324,000000,18.7599,18.7599,18.5707,18.5707,11294.916367373,0
+RMMZ.US,D,20220325,000000,18.4292,18.5232,18.3343,18.3343,8456.7174068948,0
+RMMZ.US,D,20220328,000000,18.3343,18.4292,18.032,18.1071,8617.7275815158,0
+RMMZ.US,D,20220329,000000,18.7968,18.7968,18.0035,18.0035,19589.571245564,0
+RMMZ.US,D,20220330,000000,18.1906,18.1906,17.956,18.069,7166.5313017612,0
+RMMZ.US,D,20220331,000000,18.4292,18.4758,18.0976,18.2305,28159.942893368,0
+RMMZ.US,D,20220401,000000,18.3788,18.3788,18.1233,18.2401,8249.4036526442,0
+RMMZ.US,D,20220404,000000,18.1546,18.3343,18.1146,18.145,5945.8005660721,0
+RMMZ.US,D,20220405,000000,18.032,18.032,17.975,17.975,2698.235867506,0
+RMMZ.US,D,20220406,000000,18.1164,18.145,18.0035,18.1385,15451.714993211,0
+RMMZ.US,D,20220407,000000,18.1261,18.1261,17.9939,18.1261,7897.9173890921,0
+RMMZ.US,D,20220408,000000,18.1261,18.1261,17.956,17.956,2153.1164527758,0
+RMMZ.US,D,20220411,000000,18.0509,18.0509,17.8618,17.8714,5539.5918902306,0
+RMMZ.US,D,20220412,000000,17.956,18.145,17.9093,18.0035,9464.8726179209,0
+RMMZ.US,D,20220413,000000,17.9502,18.1497,16.8383,17.2565,51515.889400163,0
+RMMZ.US,D,20220414,000000,16.8671,17.266,16.8005,17.266,39086.535331867,0
+RMMZ.US,D,20220418,000000,17.2121,17.3897,17.0858,17.1997,9260.7159259176,0
+RMMZ.US,D,20220419,000000,17.1709,17.2774,17.095,17.095,8871.3449153961,0
+RMMZ.US,D,20220420,000000,17.019,17.1996,16.8383,17.1521,5039.7237010476,0
+RMMZ.US,D,20220421,000000,17.1521,17.1521,16.8196,17.0096,3378.056604795,0
+RMMZ.US,D,20220422,000000,17.0096,17.1043,17.0096,17.0096,4680.8709589184,0
+RMMZ.US,D,20220425,000000,17.0758,17.1044,16.905,16.9145,4378.8453372436,0
+RMMZ.US,D,20220426,000000,17.0758,17.1044,16.8197,17.019,12208.359710974,0
+RMMZ.US,D,20220427,000000,17.0758,17.0758,16.5249,16.5249,7267.5572936804,0
+RMMZ.US,D,20220428,000000,16.4488,16.8097,16.1637,16.4013,12532.484768381,0
+RMMZ.US,D,20220429,000000,16.8005,16.8005,15.7741,15.8787,29815.295865126,0
+RMMZ.US,D,20220502,000000,15.8882,16.1356,15.8882,16.1356,1382.7932643926,0
+RMMZ.US,D,20220503,000000,15.9927,16.3205,15.9166,16.0878,9729.0134926259,0
+RMMZ.US,D,20220504,000000,16.1068,16.1901,15.6119,16.0877,8883.9731643859,0
+RMMZ.US,D,20220505,000000,15.8358,15.9927,15.6791,15.9926,3941.0660389273,0
+RMMZ.US,D,20220506,000000,15.6828,16.0466,15.5793,15.6317,9244.9306146803,0
+RMMZ.US,D,20220509,000000,15.7693,15.8036,15.5556,15.7741,11102.335570275,0
+RMMZ.US,D,20220510,000000,15.6983,15.8026,15.451,15.6885,17703.75272974,0
+RMMZ.US,D,20220511,000000,15.8312,15.8312,15.0615,15.1945,39048.650584898,0
+RMMZ.US,D,20220512,000000,15.3036,15.3036,14.8924,15.074,49501.738445101,0
+RMMZ.US,D,20220513,000000,15.2271,15.3036,14.8349,14.8349,8759.2786172948,0
+RMMZ.US,D,20220516,000000,14.8828,15.0535,14.8443,14.9401,24605.020646863,0
+RMMZ.US,D,20220517,000000,14.9304,14.9974,14.8253,14.921,11970.038301434,0
+RMMZ.US,D,20220518,000000,14.921,15.1217,14.567,14.9114,16133.257142931,0
+RMMZ.US,D,20220519,000000,14.8967,15.5427,14.8923,15.1742,9704.4192081321,0
+RMMZ.US,D,20220520,000000,15.0453,15.4184,14.9688,15.1984,12143.592878955,0
+RMMZ.US,D,20220523,000000,15.0167,15.9062,15.0167,15.9062,11837.258594536,0
+RMMZ.US,D,20220524,000000,15.2558,16.1465,15.2558,15.4278,53240.480428324,0
+RMMZ.US,D,20220525,000000,15.6094,16.4226,15.5474,15.8296,29361.04337664,0
+RMMZ.US,D,20220526,000000,15.887,16.9965,15.887,16.6426,25175.868835577,0
+RMMZ.US,D,20220527,000000,16.7372,17.226,16.6782,17.1686,26607.171345373,0
+RMMZ.US,D,20220531,000000,16.8242,17.2069,16.2697,16.48,47516.315898642,0
+RMMZ.US,D,20220601,000000,16.4607,16.7054,16.3556,16.5469,15316.71422098,0
+RMMZ.US,D,20220602,000000,16.6999,16.9019,16.547,16.5661,15939.837884851,0
+RMMZ.US,D,20220603,000000,16.5469,16.8912,16.3611,16.7285,12411.243311758,0
+RMMZ.US,D,20220606,000000,16.8434,17.2165,16.6426,17.0827,14115.423801874,0
+RMMZ.US,D,20220607,000000,16.9486,17.2164,16.9296,17.2069,15969.112150938,0
+RMMZ.US,D,20220608,000000,17.1975,17.5417,16.7962,17.2165,20674.950424566,0
+RMMZ.US,D,20220609,000000,17.1975,17.532,16.9439,17.0729,10686.152631579,0
+RMMZ.US,D,20220610,000000,16.9582,17.4555,16.8626,16.8626,30148.312032503,0
+RMMZ.US,D,20220613,000000,16.4858,17.3409,16.4129,17.3312,10092.303233797,0
+RMMZ.US,D,20220614,000000,16.9391,17.4461,16.6235,16.9153,9918.7486562756,0
+RMMZ.US,D,20220615,000000,16.9817,17.0729,16.5583,16.8374,32812.632643653,0
+RMMZ.US,D,20220616,000000,16.7314,17.2626,16.3947,16.77,31090.411158365,0
+RMMZ.US,D,20220617,000000,16.568,17.3235,16.5486,16.7602,13636.418760999,0
+RMMZ.US,D,20220621,000000,16.741,16.8685,16.4043,16.5486,9714.9090060254,0
+RMMZ.US,D,20220622,000000,16.4525,16.6449,15.8847,15.9233,16336.679122362,0
+RMMZ.US,D,20220623,000000,15.9233,16.0726,15.4421,15.4421,22511.523928695,0
+RMMZ.US,D,20220624,000000,15.8655,15.9039,15.4518,15.5096,14267.311000932,0
+RMMZ.US,D,20220627,000000,15.4421,15.5275,15.2497,15.269,38254.72781382,0
+RMMZ.US,D,20220628,000000,15.4036,15.9811,15.2978,15.9617,37532.371789515,0
+RMMZ.US,D,20220629,000000,15.673,17.1065,15.5384,15.7116,59289.319497134,0
+RMMZ.US,D,20220630,000000,15.8174,16.3467,15.5479,15.5479,32266.968020976,0
+RMMZ.US,D,20220701,000000,15.6828,16.0099,15.5432,15.9617,18319.780265347,0
+RMMZ.US,D,20220705,000000,15.7309,16.2504,15.5865,16.2217,11665.789952245,0
+RMMZ.US,D,20220706,000000,15.7827,16.26,15.7827,16.2119,11649.160173267,0
+RMMZ.US,D,20220707,000000,16.3562,16.3562,16.1541,16.3081,8190.1661460876,0
+RMMZ.US,D,20220708,000000,17.0296,17.1065,16.0003,16.8275,10068.291809283,0
+RMMZ.US,D,20220711,000000,16.4525,17.1674,15.9811,16.1829,25527.750090615,0
+RMMZ.US,D,20220712,000000,16.1637,16.5968,16.1637,16.5004,6203.9469195428,0
+RMMZ.US,D,20220713,000000,16.1926,16.5774,16.0193,16.4043,19273.913834143,0
+RMMZ.US,D,20220714,000000,16.4663,16.6566,16.1178,16.1178,19891.859840076,0
+RMMZ.US,D,20220715,000000,16.2145,16.9019,16.2145,16.3404,11721.693685363,0
+RMMZ.US,D,20220718,000000,16.5728,17.047,16.4177,16.9793,25067.296992068,0
+RMMZ.US,D,20220719,000000,17.0712,17.0712,16.776,16.7945,20038.548877118,0
+RMMZ.US,D,20220720,000000,16.6309,16.7551,16.234,16.263,42565.646277021,0
+RMMZ.US,D,20220721,000000,16.3017,16.65,16.1178,16.2533,32583.560608416,0
+RMMZ.US,D,20220722,000000,16.2145,16.2533,16.0598,16.205,8534.822704544,0
+RMMZ.US,D,20220725,000000,16.1468,16.3889,16.1178,16.1178,11302.287001987,0
+RMMZ.US,D,20220726,000000,16.1661,16.3984,16.0598,16.205,20610.842725862,0
+RMMZ.US,D,20220727,000000,16.2726,16.321,16.0791,16.1661,14122.435390199,0
+RMMZ.US,D,20220728,000000,16.1855,16.3385,16.0726,16.2145,9871.5523801286,0
+RMMZ.US,D,20220729,000000,16.3017,16.6497,16.2581,16.5244,29770.643369917,0
+RMMZ.US,D,20220801,000000,16.563,16.6405,16.4275,16.6309,23300.830419232,0
+RMMZ.US,D,20220802,000000,16.4953,16.9889,16.4953,16.7083,18288.610646484,0
+RMMZ.US,D,20220803,000000,16.6014,17.2116,16.6014,16.9793,6845.8327357798,0
+RMMZ.US,D,20220804,000000,17.0374,17.2695,16.5139,16.8825,8769.3185595346,0
+RMMZ.US,D,20220805,000000,16.6695,16.8098,16.6695,16.6985,791.29438291949,0
+RMMZ.US,D,20220808,000000,16.6018,16.9889,16.3309,16.6599,12102.878577395,0
+RMMZ.US,D,20220809,000000,16.8515,17.1341,16.0015,16.0983,52572.524458928,0
+RMMZ.US,D,20220810,000000,16.205,16.6695,16.0693,16.6599,54149.948117829,0
+RMMZ.US,D,20220811,000000,16.718,16.718,16.4663,16.5825,13423.079910776,0
+RMMZ.US,D,20220812,000000,16.7275,17.1245,16.5775,17.0277,9769.283262754,0
+RMMZ.US,D,20220815,000000,16.7035,17.1729,16.7035,17.1439,9050.3003769682,0
+RMMZ.US,D,20220816,000000,17.3328,17.3814,17.0713,17.138,10509.858337428,0
+RMMZ.US,D,20220817,000000,17.0796,17.0796,16.5538,16.5538,24541.145660497,0
+RMMZ.US,D,20220818,000000,16.3007,16.5051,16.2227,16.437,34892.852914872,0
+RMMZ.US,D,20220819,000000,16.7194,16.7194,16.1545,16.2957,19737.049773992,0
+RMMZ.US,D,20220822,000000,16.2665,16.2714,16.1253,16.1253,10217.176138273,0
+RMMZ.US,D,20220823,000000,16.1643,16.3687,16.1643,16.3687,10392.785457765,0
+RMMZ.US,D,20220824,000000,16.3103,16.4564,16.2179,16.2714,13580.454040859,0
+RMMZ.US,D,20220825,000000,16.4465,16.4465,16.1643,16.1935,11190.729558624,0
+RMMZ.US,D,20220826,000000,16.1643,16.3103,16.1643,16.2129,12493.935561182,0
+RMMZ.US,D,20220829,000000,16.2519,16.2519,15.9013,16.0949,27113.668147819,0
+RMMZ.US,D,20220830,000000,16.1107,16.1157,15.9209,15.9209,6777.9035594123,0
+RMMZ.US,D,20220831,000000,16.1156,16.1156,15.9229,16.0669,15200.98916461,0
+RMMZ.US,D,20220901,000000,15.9939,15.9939,15.5899,15.7943,11910.62507304,0
+RMMZ.US,D,20220902,000000,15.8917,15.9111,15.7937,15.8624,4928.3574517606,0
+RMMZ.US,D,20220906,000000,15.8917,15.8963,15.658,15.7748,2835.4229890208,0
+RMMZ.US,D,20220907,000000,15.58,16.0181,15.5021,15.9403,15215.366535796,0
+RMMZ.US,D,20220908,000000,15.843,16.7388,15.843,16.7194,42695.657648874,0
+RMMZ.US,D,20220909,000000,16.6803,16.6803,16.1545,16.2714,9094.7142306296,0
+RMMZ.US,D,20220912,000000,16.2714,16.3376,16.0766,16.1497,32666.414291114,0
+RMMZ.US,D,20220913,000000,16.1643,16.5538,15.9743,15.9793,19783.262752806,0
+RMMZ.US,D,20220914,000000,15.7553,16.5538,15.7164,16.3883,18561.186201942,0
+RMMZ.US,D,20220915,000000,16.2746,16.3716,15.9229,16.0003,4123.2606667166,0
+RMMZ.US,D,20220916,000000,15.8435,16.4884,15.5853,15.677,9985.6391988008,0
+RMMZ.US,D,20220919,000000,15.4319,16.162,15.4319,15.677,6575.7842761523,0
+RMMZ.US,D,20220920,000000,15.5201,16.0797,15.4319,15.4319,8209.7794067001,0
+RMMZ.US,D,20220921,000000,15.3731,15.6573,15.3731,15.525,6060.3766928127,0
+RMMZ.US,D,20220922,000000,15.53,16.1276,15.53,16.0395,3330.2474147268,0
+RMMZ.US,D,20220923,000000,15.6188,15.8778,15.531,15.531,4622.3385048415,0
+RMMZ.US,D,20220926,000000,15.53,15.8435,15.53,15.8435,2391.2870648804,0
+RMMZ.US,D,20220927,000000,15.6867,15.865,15.383,15.383,23478.091182463,0
+RMMZ.US,D,20220928,000000,15.5054,15.677,15.236,15.4319,27986.121470801,0
+RMMZ.US,D,20220929,000000,15.4124,15.4417,15.04,15.0792,14726.368356449,0
+RMMZ.US,D,20220930,000000,16.1667,16.1667,14.7755,15.0204,13173.0013429,0
+RMMZ.US,D,20221003,000000,16.1667,16.1667,14.8419,14.8539,19822.269472517,0
+RMMZ.US,D,20221004,000000,14.9127,15.383,14.9127,15.3242,12249.350129192,0
+RMMZ.US,D,20221005,000000,15.1674,15.6573,14.9715,15.334,1018.5678577682,0
+RMMZ.US,D,20221006,000000,16.0011,16.0011,15.3536,15.3536,2063.6715515102,0
+RMMZ.US,D,20221007,000000,15.0498,15.6186,14.9127,15.2149,7822.9685669264,0
+RMMZ.US,D,20221010,000000,14.9616,15.1479,14.844,14.844,9943.7942266881,0
+RMMZ.US,D,20221011,000000,15.04,15.1479,14.7951,15.1479,2999.5700741287,0
+RMMZ.US,D,20221012,000000,15.6143,15.6143,14.7951,15.2605,7199.3764215393,0
+RMMZ.US,D,20221013,000000,14.9815,15.2348,14.9243,15.0425,8535.1324774654,0
+RMMZ.US,D,20221014,000000,14.9242,15.2842,14.7466,14.9932,7909.6215214616,0
+RMMZ.US,D,20221017,000000,15.1214,15.5377,14.7762,14.7811,10421.803286417,0
+RMMZ.US,D,20221018,000000,14.7466,15.0425,14.6381,14.9833,31536.092882352,0
+RMMZ.US,D,20221019,000000,14.9636,15.23,14.6381,14.9636,13425.675186966,0
+RMMZ.US,D,20221020,000000,14.6973,15.4091,14.6973,15.0228,13446.964862941,0
+RMMZ.US,D,20221021,000000,15.4915,15.4915,14.5198,14.5986,12821.453906938,0
+RMMZ.US,D,20221024,000000,14.6282,14.8705,14.1548,14.2238,34777.192600899,0
+RMMZ.US,D,20221025,000000,14.3027,14.3027,13.9081,14.0068,83339.957292139,0
+RMMZ.US,D,20221026,000000,14.0142,14.0265,13.7504,13.8292,297401.56644814,0
+RMMZ.US,D,20221027,000000,13.8588,14.3225,13.8391,14.0561,23864.712972982,0
+RMMZ.US,D,20221028,000000,13.8786,13.9575,13.8096,13.9364,16053.429478639,0
+RMMZ.US,D,20221031,000000,13.9969,14.1942,13.8838,13.9673,33480.549954661,0
+RMMZ.US,D,20221101,000000,14.1153,14.2534,14.0068,14.2435,72076.704907694,0
+RMMZ.US,D,20221102,000000,14.3717,14.6578,14.1252,14.6578,95201.348192049,0
+RMMZ.US,D,20221103,000000,14.2929,15.0425,14.2188,14.9044,31932.486373109,0
+RMMZ.US,D,20221104,000000,14.6479,14.9142,14.3027,14.3526,31719.589613367,0
+RMMZ.US,D,20221107,000000,14.3619,14.6197,13.8786,13.9081,59323.175205056,0
+RMMZ.US,D,20221108,000000,14.0068,14.1646,13.9771,14.0068,44226.767351161,0
+RMMZ.US,D,20221109,000000,13.9575,14.0956,13.9081,13.9771,47506.391245282,0
+RMMZ.US,D,20221110,000000,14.1646,14.4902,14.1548,14.3521,74569.624584863,0
+RMMZ.US,D,20221111,000000,14.3421,14.6119,14.283,14.5,22704.932529435,0
+RMMZ.US,D,20221114,000000,14.504,14.6331,14.1563,14.1563,55155.821339648,0
+RMMZ.US,D,20221115,000000,14.2854,14.643,14.2614,14.4543,32131.363808544,0
+RMMZ.US,D,20221116,000000,14.4543,14.7424,14.3549,14.6828,47654.476630961,0
+RMMZ.US,D,20221117,000000,14.7237,15.2987,14.6028,15.1497,102766.00661699,0
+RMMZ.US,D,20221118,000000,15.239,15.6861,15.0205,15.6762,17991.349165104,0
+RMMZ.US,D,20221121,000000,15.6787,15.6787,15.214,15.3972,21225.624601095,0
+RMMZ.US,D,20221122,000000,15.562,15.7713,15.408,15.6961,18441.309053024,0
+RMMZ.US,D,20221123,000000,15.5322,15.7954,15.269,15.6961,40131.992867138,0
+RMMZ.US,D,20221125,000000,15.7388,15.7855,15.4477,15.4676,23621.384183311,0
+RMMZ.US,D,20221128,000000,15.7557,15.9842,15.4229,15.4477,67446.67196942,0
+RMMZ.US,D,20221129,000000,15.398,15.7951,15.2987,15.4278,54138.126828042,0
+RMMZ.US,D,20221130,000000,15.6365,15.7557,15.4576,15.5172,66712.844769657,0
+RMMZ.US,D,20221201,000000,15.5967,15.7954,15.5967,15.7954,46591.484144062,0
+RMMZ.US,D,20221202,000000,15.7457,15.7457,15.4775,15.6365,48152.754359195,0
+RMMZ.US,D,20221205,000000,15.6365,15.7358,15.5172,15.5172,31768.980006192,0
+RMMZ.US,D,20221206,000000,15.5471,15.6762,15.4576,15.5471,27410.308161236,0
+RMMZ.US,D,20221207,000000,15.4974,15.7259,15.408,15.4775,65337.799564066,0
+RMMZ.US,D,20221208,000000,15.4725,15.5371,15.2987,15.3881,52642.287021667,0
+RMMZ.US,D,20221209,000000,15.3484,15.5371,15.2689,15.2689,24278.708135911,0
+RMMZ.US,D,20221212,000000,15.3285,15.7358,15.2828,15.5868,46186.822231436,0
+RMMZ.US,D,20221213,000000,15.6961,15.8252,15.3186,15.706,56267.13166686,0
+RMMZ.US,D,20221214,000000,15.85,15.89,15.35,15.56,23621,0
+RMMZ.US,D,20221215,000000,15.5421,15.66,15.24,15.3,34000,0
+RMMZ.US,D,20221216,000000,15.25,15.7535,15.01,15.08,36686,0
+RMMZ.US,D,20221219,000000,15.02,15.1887,14.98,15.1141,45833,0
+RMMZ.US,D,20221220,000000,15.13,15.15,14.9,14.9,152841,0
+RMMZ.US,D,20221221,000000,14.99,15.18,14.92,15.02,66771,0
+RMMZ.US,D,20221222,000000,15.09,15.09,14.93,15.03,86294,0
+RMMZ.US,D,20221223,000000,15.09,15.1,14.93,14.93,100631,0
+RMMZ.US,D,20221227,000000,14.93,15.04,14.92,14.97,75229,0
+RMMZ.US,D,20221228,000000,14.98,15.1,14.88,15.09,84790,0
+RMMZ.US,D,20221229,000000,15.04,15.24,14.96,15.07,133043,0
+RMMZ.US,D,20221230,000000,15.14,15.28,15.05,15.18,38241,0
+RMMZ.US,D,20230103,000000,15.31,15.67,15.206,15.5312,51900,0
+RMMZ.US,D,20230104,000000,15.54,15.75,15.41,15.45,24637,0
+RMMZ.US,D,20230105,000000,15.45,15.78,15.35,15.67,25783,0
+RMMZ.US,D,20230106,000000,15.67,15.84,15.46,15.505,28575,0
+RMMZ.US,D,20230109,000000,15.56,15.84,15.56,15.71,23176,0
+RMMZ.US,D,20230110,000000,15.71,15.72,15.48,15.61,17183,0
+RMMZ.US,D,20230111,000000,15.63,15.88,15.63,15.72,42396,0
+RMMZ.US,D,20230112,000000,15.73,16.12,15.62,16.12,36484,0
+RMMZ.US,D,20230113,000000,16.04,16.18,15.97,16.13,32768,0
+RMMZ.US,D,20230117,000000,16.2,16.64,16.2,16.37,52712,0
+RMMZ.US,D,20230118,000000,16.4,16.6399,16.4,16.4111,25110,0
+RMMZ.US,D,20230119,000000,16.55,16.7399,16.3717,16.41,26961,0
+RMMZ.US,D,20230120,000000,16.3595,16.72,16.3595,16.72,2463,0
+RMMZ.US,D,20230123,000000,16.65,16.98,16.4,16.84,30522,0
+RMMZ.US,D,20230124,000000,16.69,16.89,16.653,16.73,21114,0
+RMMZ.US,D,20230125,000000,16.68,16.78,16.15,16.15,38658,0
+RMMZ.US,D,20230126,000000,16.22,16.56,16.16,16.54,10018,0
+RMMZ.US,D,20230127,000000,16.55,16.675,16.49,16.49,9191,0
+RMMZ.US,D,20230130,000000,16.4,16.73,16.4,16.63,12470,0
+RMMZ.US,D,20230131,000000,16.6,16.6,16.21,16.41,22642,0
+RMMZ.US,D,20230201,000000,16.48,16.5899,16.2202,16.42,13400,0
+RMMZ.US,D,20230202,000000,16.5,16.81,16.5,16.63,20064,0
+RMMZ.US,D,20230203,000000,16.59,16.6,16.3006,16.58,20176,0
+RMMZ.US,D,20230206,000000,16.293,16.5386,16.29,16.47,11539,0
+RMMZ.US,D,20230207,000000,16.41,16.74,16.4,16.74,26719,0
+RMMZ.US,D,20230208,000000,16.89,16.89,16.46,16.62,24600,0
+RMMZ.US,D,20230209,000000,16.53,16.75,16.5183,16.61,11749,0
+RMMZ.US,D,20230210,000000,16.61,16.74,16.6,16.67,15262,0
+RMMZ.US,D,20230213,000000,16.47,16.7513,16.37,16.6,19281,0
+RMMZ.US,D,20230214,000000,16.45,16.7799,16.3,16.35,20505,0
+RMMZ.US,D,20230215,000000,16.4946,16.6099,16.31,16.31,19372,0
+RMMZ.US,D,20230216,000000,16.5,16.5,16.0912,16.17,9201,0
+RMMZ.US,D,20230217,000000,16.3361,16.3361,15.8301,15.95,23767,0
+RMMZ.US,D,20230221,000000,15.73,15.9,15.32,15.36,48184,0
+RMMZ.US,D,20230222,000000,15.4,15.51,15.18,15.18,12723,0
+RMMZ.US,D,20230223,000000,15.34,15.7,15.201,15.22,49744,0
+RMMZ.US,D,20230224,000000,15.22,15.3799,15.02,15.07,27706,0
+RMMZ.US,D,20230227,000000,15.08,15.48,15.08,15.24,9910,0
+RMMZ.US,D,20230228,000000,15.12,15.3799,15.0655,15.25,9771,0
+RMMZ.US,D,20230301,000000,15.21,15.37,15.21,15.3,3745,0
+RMMZ.US,D,20230302,000000,15.22,15.38,15.11,15.205,22991,0
+RMMZ.US,D,20230303,000000,15.27,15.34,15.11,15.21,25818,0
+RMMZ.US,D,20230306,000000,15.21,15.21,15.02,15.02,21273,0
+RMMZ.US,D,20230307,000000,15.1,15.2425,15,15,20753,0
+RMMZ.US,D,20230308,000000,15.08,15.22,14.97,15.07,36456,0
+RMMZ.US,D,20230309,000000,15.15,15.3086,15.01,15.24,11937,0
+RMMZ.US,D,20230310,000000,15.0577,15.668,15.04,15.08,25431,0
+RMMZ.US,D,20230313,000000,15.08,15.26,14.93,14.98,20786,0
+RMMZ.US,D,20230314,000000,14.908,14.97,14.8665,14.9,3742,0
+RMMZ.US,D,20230315,000000,14.82,15.11,14.82,14.95,20352,0
+RMMZ.US,D,20230316,000000,14.9,15.22,14.9,14.99,14954,0
+RMMZ.US,D,20230317,000000,15,15.085,14.92,14.97,31752,0
+RMMZ.US,D,20230320,000000,14.97,14.97,14.8516,14.9,8082,0
+RMMZ.US,D,20230321,000000,14.95,15.1062,14.66,14.82,21311,0
+RMMZ.US,D,20230322,000000,14.87,15.08,14.84,15.08,9589,0
+RMMZ.US,D,20230323,000000,14.9,14.9,14.876,14.88,3197,0
+RMMZ.US,D,20230324,000000,14.955,15.05,14.78,15,30925,0
+RMMZ.US,D,20230327,000000,15.05,15.05,14.68,14.73,29303,0
+RMMZ.US,D,20230328,000000,14.84,14.97,14.81,14.9,18668,0
+RMMZ.US,D,20230329,000000,14.97,15.13,14.81,14.87,20304,0
+RMMZ.US,D,20230330,000000,15,15,14.8,14.98,15717,0
+RMMZ.US,D,20230331,000000,15.08,15.14,14.82,15.07,68717,0
+RMMZ.US,D,20230403,000000,15.15,15.27,14.96,15,54077,0
+RMMZ.US,D,20230404,000000,15.08,15.2399,15.02,15.13,30943,0
+RMMZ.US,D,20230405,000000,15.25,15.3,15.08,15.22,42677,0
+RMMZ.US,D,20230406,000000,15.32,15.49,15.2499,15.32,45795,0
+RMMZ.US,D,20230410,000000,15.29,15.29,15.2,15.23,16103,0
+RMMZ.US,D,20230411,000000,15.26,15.36,15.25,15.27,17609,0
+RMMZ.US,D,20230412,000000,15.35,15.43,15.28,15.42,17505,0
+RMMZ.US,D,20230413,000000,15.32,15.44,15.2996,15.3,26156,0
+RMMZ.US,D,20230414,000000,15.29,15.3799,15.11,15.18,25070,0
+RMMZ.US,D,20230417,000000,15.08,15.23,15.08,15.08,37374,0
+RMMZ.US,D,20230418,000000,15.08,15.1575,14.85,14.92,18691,0
+RMMZ.US,D,20230419,000000,14.8673,15.0129,14.71,14.95,52008,0
+RMMZ.US,D,20230420,000000,14.95,15.18,14.95,15.08,22221,0
+RMMZ.US,D,20230421,000000,15.06,15.24,14.85,14.85,29052,0
+RMMZ.US,D,20230424,000000,14.88,15.08,14.88,14.96,13970,0
+RMMZ.US,D,20230425,000000,14.97,15.0397,14.94,14.9929,13786,0
+RMMZ.US,D,20230426,000000,15,15.36,14.95,15.12,45494,0
+RMMZ.US,D,20230427,000000,15.26,15.34,15.06,15.08,44453,0
+RMMZ.US,D,20230428,000000,15.1,15.59,15.09,15.35,54578,0
+RMMZ.US,D,20230501,000000,15.58,15.99,15.5,15.74,116871,0
+RMMZ.US,D,20230502,000000,15.83,15.9121,15.746,15.8,54583,0
+RMMZ.US,D,20230503,000000,15.7,15.92,15.7,15.8,38565,0
+RMMZ.US,D,20230504,000000,15.9,15.91,15.53,15.58,41456,0
+RMMZ.US,D,20230505,000000,15.73,15.895,15.5001,15.88,37269,0
+RMMZ.US,D,20230508,000000,15.88,15.91,15.85,15.89,20876,0
+RMMZ.US,D,20230509,000000,15.91,16.0179,15.82,15.91,55541,0
+RMMZ.US,D,20230510,000000,15.94,16.1299,15.94,16.07,40968,0
+RMMZ.US,D,20230511,000000,15.97,16.15,15.92,16.01,23778,0
+RMMZ.US,D,20230512,000000,15.89,15.95,15.49,15.76,20175,0
+RMMZ.US,D,20230515,000000,15.86,15.86,15.526,15.6,11925,0
+RMMZ.US,D,20230516,000000,15.59,15.6,15.37,15.43,24395,0
+RMMZ.US,D,20230517,000000,15.45,15.505,15.2,15.25,42951,0
+RMMZ.US,D,20230518,000000,15.21,15.26,15.188,15.23,24379,0
+RMMZ.US,D,20230519,000000,15.24,15.3799,15.15,15.34,34299,0
+RMMZ.US,D,20230522,000000,15.34,15.49,15.11,15.41,16657,0
+RMMZ.US,D,20230523,000000,15.44,15.4688,15.34,15.46,5134,0
+RMMZ.US,D,20230524,000000,15.46,15.7275,15.46,15.48,31335,0
+RMMZ.US,D,20230525,000000,15.53,15.59,15.01,15.02,48040,0
+RMMZ.US,D,20230526,000000,15.14,15.17,14.88,14.99,36037,0
+RMMZ.US,D,20230530,000000,15,15.16,14.89,14.94,43766,0
+RMMZ.US,D,20230531,000000,14.97,15.14,14.8096,14.92,40034,0
+RMMZ.US,D,20230601,000000,14.95,15.27,14.9,15.19,31712,0
+RMMZ.US,D,20230602,000000,15.14,15.17,15.07,15.07,23843,0
+RMMZ.US,D,20230605,000000,15.13,15.17,15.105,15.14,5626,0
+RMMZ.US,D,20230606,000000,15.14,15.32,15.14,15.3,29684,0
+RMMZ.US,D,20230607,000000,15.27,15.3041,15.16,15.27,10044,0
+RMMZ.US,D,20230608,000000,15.31,15.67,15.2,15.33,16349,0
+RMMZ.US,D,20230609,000000,15.29,15.42,15.27,15.29,34108,0
+RMMZ.US,D,20230612,000000,15.32,15.5199,15.15,15.26,19105,0
+RMMZ.US,D,20230613,000000,15.27,15.59,15.14,15.56,14812,0
+RMMZ.US,D,20230614,000000,15.38,15.68,15.35,15.6,11746,0
+RMMZ.US,D,20230615,000000,15.6,15.7699,15.4306,15.75,17014,0
+RMMZ.US,D,20230616,000000,15.75,15.9,15.5,15.71,18144,0
+RMMZ.US,D,20230620,000000,16.14,16.14,15.63,15.69,27580,0
+RMMZ.US,D,20230621,000000,15.7,15.8034,15.6897,15.79,5799,0
+RMMZ.US,D,20230622,000000,15.825,15.825,15.3601,15.5,32443,0
+RMMZ.US,D,20230623,000000,15.61,15.72,15.6,15.7,8164,0
+RMMZ.US,D,20230626,000000,15.86,15.9,15.51,15.72,25051,0
+RMMZ.US,D,20230627,000000,15.77,15.9,15.77,15.9,2033,0
+RMMZ.US,D,20230628,000000,15.96,16,15.7001,15.8,21010,0
+RMMZ.US,D,20230629,000000,15.89,16.14,15.8,16.085,22629,0
+RMMZ.US,D,20230630,000000,16.14,16.14,16.04,16.04,8993,0
+RMMZ.US,D,20230703,000000,16.02,16.12,15.92,16.05,8351,0
+RMMZ.US,D,20230705,000000,16.13,16.15,16.0171,16.04,21733,0
+RMMZ.US,D,20230706,000000,16.13,16.18,16.03,16.13,4689,0
+RMMZ.US,D,20230707,000000,16.06,16.235,16.06,16.09,30747,0
+RMMZ.US,D,20230710,000000,16.2,16.25,16.07,16.16,6068,0
+RMMZ.US,D,20230711,000000,16.2,16.29,16.1845,16.22,14627,0
+RMMZ.US,D,20230712,000000,16.3,16.99,16.3,16.4,14843,0
+RMMZ.US,D,20230713,000000,16.49,16.49,16.15,16.2697,20745,0
+RMMZ.US,D,20230714,000000,16.2,16.2,15.9285,16.005,20677,0
+RMMZ.US,D,20230717,000000,16,16.09,15.73,15.76,33300,0
+RMMZ.US,D,20230718,000000,16.5299,16.5299,15.76,15.99,17801,0
+RMMZ.US,D,20230719,000000,15.92,16,15.8745,15.88,15888,0
+RMMZ.US,D,20230720,000000,15.9,16.025,15.66,15.9,15456,0
+RMMZ.US,D,20230721,000000,15.95,16,15.9,15.95,14655,0
+RMMZ.US,D,20230724,000000,15.96,16.27,15.91,15.99,12929,0
+RMMZ.US,D,20230725,000000,16.06,16.45,15.9901,16.05,26353,0
+RMMZ.US,D,20230726,000000,16.23,16.23,15.96,16.01,45379,0
+RMMZ.US,D,20230727,000000,16.3,16.5,15.72,15.91,60659,0
+RMMZ.US,D,20230728,000000,16,16.3299,15.76,16.03,22427,0
+RMMZ.US,D,20230731,000000,16.33,16.5,15.945,16.1152,65633,0
+RMMZ.US,D,20230801,000000,16.11,16.47,15.96,16.05,42113,0
+RMMZ.US,D,20230802,000000,16.13,16.7,16.0072,16.21,33312,0
+RMMZ.US,D,20230803,000000,16.29,16.29,16.003,16.05,13872,0
+RMMZ.US,D,20230804,000000,16.06,16.34,15.73,16.0187,41880,0
+RMMZ.US,D,20230807,000000,16.34,16.34,15.41,15.62,68010,0
+RMMZ.US,D,20230808,000000,15.62,16.02,15.54,15.89,26474,0
+RMMZ.US,D,20230809,000000,15.9864,16.01,15.8,15.81,3366,0
+RMMZ.US,D,20230810,000000,15.97,16.3143,15.6,15.64,36361,0
+RMMZ.US,D,20230811,000000,15.66,15.99,15.6,15.77,22139,0
+RMMZ.US,D,20230814,000000,15.73,15.73,15.73,15.73,1213,0
+RMMZ.US,D,20230815,000000,15.8001,16.14,15.8001,16.074,7737,0
+RMMZ.US,D,20230816,000000,16,16.3105,15.51,15.585,11919,0
+RMMZ.US,D,20230817,000000,15.59,15.7,15.4653,15.7,4119,0
+RMMZ.US,D,20230818,000000,15.56,15.77,15.3802,15.6358,12743,0
+RMMZ.US,D,20230821,000000,15.77,15.77,15.3,15.53,26446,0
+RMMZ.US,D,20230822,000000,15.54,15.9699,15.22,15.4,19132,0
+RMMZ.US,D,20230823,000000,15.8,15.8,15.35,15.35,11039,0
+RMMZ.US,D,20230824,000000,15.43,15.97,15.2,15.63,14726,0
+RMMZ.US,D,20230825,000000,15.2461,15.65,15.2461,15.52,17233,0
+RMMZ.US,D,20230828,000000,15.58,15.59,15.12,15.15,19319,0
+RMMZ.US,D,20230829,000000,15.16,15.41,15.16,15.36,16403,0
+RMMZ.US,D,20230830,000000,15.35,15.5,15.35,15.4,25870,0
+RMMZ.US,D,20230831,000000,15.49,15.5799,15.49,15.54,6878,0
+RMMZ.US,D,20230901,000000,15.47,15.56,15.29,15.31,13623,0
+RMMZ.US,D,20230905,000000,15.43,15.57,15.3899,15.475,8203,0
+RMMZ.US,D,20230906,000000,15.53,15.54,15.25,15.4,14044,0
+RMMZ.US,D,20230907,000000,15.45,15.455,15.22,15.33,13059,0
+RMMZ.US,D,20230908,000000,15.41,15.5,15.33,15.47,16774,0
+RMMZ.US,D,20230911,000000,15.5,15.52,15.37,15.37,11631,0
+RMMZ.US,D,20230912,000000,15.37,15.47,15.33,15.47,22018,0
+RMMZ.US,D,20230913,000000,15.46,15.46,15.33,15.33,5843,0
+RMMZ.US,D,20230914,000000,15.2575,15.3116,15.13,15.3,21885,0
+RMMZ.US,D,20230915,000000,15.27,15.27,15.09,15.125,6806,0
+RMMZ.US,D,20230918,000000,15.32,15.36,15.07,15.085,16015,0
+RMMZ.US,D,20230919,000000,15.08,15.215,14.95,14.95,18979,0
+RMMZ.US,D,20230920,000000,15.02,15.0476,14.94,14.94,14749,0
+RMMZ.US,D,20230921,000000,15.01,15.1196,14.6,14.65,37986,0
+RMMZ.US,D,20230922,000000,14.65,14.73,14.6,14.6,11494,0
+RMMZ.US,D,20230925,000000,14.6,14.6,14.41,14.41,15288,0
+RMMZ.US,D,20230926,000000,14.47,14.48,14.07,14.11,31877,0
+RMMZ.US,D,20230927,000000,14.06,14.25,14,14.05,43689,0
+RMMZ.US,D,20230928,000000,14.05,14.3,14,14.22,28668,0
+RMMZ.US,D,20230929,000000,14.39,14.39,14.1095,14.35,12494,0
+RMMZ.US,D,20231002,000000,14.35,14.78,14.212,14.35,11589,0
+RMMZ.US,D,20231003,000000,14.36,14.49,14.03,14.06,20186,0
+RMMZ.US,D,20231004,000000,14.12,14.18,13.72,13.85,55753,0
+RMMZ.US,D,20231005,000000,13.79,13.98,13.66,13.86,25074,0
+RMMZ.US,D,20231006,000000,13.75,13.9207,13.65,13.67,22446,0
+RMMZ.US,D,20231009,000000,13.79,13.89,13.69,13.88,17351,0
+RMMZ.US,D,20231010,000000,13.89,14.18,13.7456,14.03,19953,0
+RMMZ.US,D,20231011,000000,14.15,14.5,14.15,14.38,15845,0
+RMMZ.US,D,20231012,000000,14.28,14.69,14.2666,14.52,72568,0
+RMMZ.US,D,20231013,000000,14.64,14.64,14.41,14.48,15769,0
+RMMZ.US,D,20231016,000000,14.46,14.48,14.19,14.31,14134,0
+RMMZ.US,D,20231017,000000,14.3,14.37,14.2,14.24,7938,0
+RMMZ.US,D,20231018,000000,14.23,14.36,14,14.17,26293,0
+RMMZ.US,D,20231019,000000,14.19,14.25,14.1,14.1,13597,0
+RMMZ.US,D,20231020,000000,14.11,14.11,13.8,13.835,17005,0
+RMMZ.US,D,20231023,000000,13.77,13.92,13.54,13.54,20554,0
+RMMZ.US,D,20231024,000000,13.56,13.8099,13.56,13.5721,15589,0
+RMMZ.US,D,20231025,000000,13.63,13.63,13.54,13.54,9847,0
+RMMZ.US,D,20231026,000000,13.59,13.6,13.4554,13.51,13675,0
+RMMZ.US,D,20231027,000000,13.55,13.67,13.18,13.2,42939,0
+RMMZ.US,D,20231030,000000,13.1,13.28,12.92,12.99,29800,0
+RMMZ.US,D,20231031,000000,13.15,13.3499,13,13.21,40971,0
+RMMZ.US,D,20231101,000000,13.28,13.7,13.21,13.635,26891,0
+RMMZ.US,D,20231102,000000,13.66,13.9,13.66,13.83,29404,0
+RMMZ.US,D,20231103,000000,13.99,14.15,13.8608,14,39057,0
+RMMZ.US,D,20231106,000000,13.93,14.2,13.81,14.03,32206,0
+RMMZ.US,D,20231107,000000,14.1,14.29,14.068,14.2,28809,0
+RMMZ.US,D,20231108,000000,14.14,14.46,14.14,14.44,12386,0
+RMMZ.US,D,20231109,000000,14.4595,14.4595,14.35,14.38,5923,0
+RMMZ.US,D,20231110,000000,14.47,14.56,14.4,14.4,29248,0
+RMMZ.US,D,20231113,000000,14.41,14.539,14.34,14.34,16048,0
+RMMZ.US,D,20231114,000000,14.4,14.5999,14.2443,14.33,56746,0
+RMMZ.US,D,20231115,000000,14.37,14.37,14.11,14.2,28465,0
+RMMZ.US,D,20231116,000000,14.3,14.5,14.29,14.46,26527,0
+RMMZ.US,D,20231117,000000,14.54,14.62,14.36,14.39,67402,0
+RMMZ.US,D,20231120,000000,14.4,14.41,14.22,14.34,95502,0
+RMMZ.US,D,20231121,000000,14.3,14.3559,14.26,14.31,60219,0
+RMMZ.US,D,20231122,000000,14.41,14.5131,14.2411,14.3993,41126,0
+RMMZ.US,D,20231124,000000,14.56,14.64,14.37,14.46,8906,0
+RMMZ.US,D,20231127,000000,14.55,14.65,14.41,14.52,54344,0
+RMMZ.US,D,20231128,000000,14.65,14.65,14.4801,14.51,45844,0
+RMMZ.US,D,20231129,000000,14.58,14.75,14.5,14.75,34554,0
+RMMZ.US,D,20231130,000000,14.75,14.75,14.6,14.69,38983,0
+RMMZ.US,D,20231201,000000,14.7,15,14.7,14.82,33850,0
+RMMZ.US,D,20231204,000000,14.82,14.92,14.82,14.87,25022,0
+RMMZ.US,D,20231205,000000,14.91,14.94,14.72,14.86,125724,0
+RMMZ.US,D,20231206,000000,14.94,14.94,14.7511,14.87,47936,0
+RMMZ.US,D,20231207,000000,14.9,15.13,14.9,15.12,29093,0
+RMMZ.US,D,20231208,000000,15.03,15.14,14.9,14.98,40852,0
+RMMZ.US,D,20231211,000000,15.04,15.1304,14.9,14.93,38858,0
+RMMZ.US,D,20231212,000000,14.91,14.91,14.72,14.78,49065,0
+RMMZ.US,D,20231213,000000,14.84,14.94,14.6102,14.85,93180,0
+RMMZ.US,D,20231214,000000,14.9,15.05,14.89,14.97,83271,0
+RMMZ.US,D,20231215,000000,15.1,15.1,14.9304,14.94,69707,0
+RMMZ.US,D,20231218,000000,15,15.1299,14.85,14.95,89640,0
+RMMZ.US,D,20231219,000000,15.1,15.21,15,15.03,85751,0
+RMMZ.US,D,20231220,000000,15.19,15.42,15.0875,15.17,112893,0
+RMMZ.US,D,20231221,000000,15.3,15.4394,15.18,15.33,100098,0
+RMMZ.US,D,20231222,000000,15.51,15.63,15.35,15.5,80188,0
+RMMZ.US,D,20231226,000000,15.46,15.4899,15.38,15.4,66202,0
+RMMZ.US,D,20231227,000000,15.4,15.58,15.4,15.55,49446,0
+RMMZ.US,D,20231228,000000,15.56,15.6,15.46,15.6,63744,0
+RMMZ.US,D,20231229,000000,15.47,15.69,15.47,15.65,47948,0
+RMMZ.US,D,20240102,000000,15.6,15.77,15.6,15.73,29134,0
+RMMZ.US,D,20240103,000000,15.72,15.84,15.7,15.84,30711,0
+RMMZ.US,D,20240104,000000,15.9,15.9799,15.83,15.92,21831,0
+RMMZ.US,D,20240105,000000,15.95,15.9615,15.75,15.75,36099,0
+RMMZ.US,D,20240108,000000,15.9,16,15.85,15.91,21593,0
+RMMZ.US,D,20240109,000000,15.9551,15.9551,15.86,15.88,13863,0
+RMMZ.US,D,20240110,000000,15.9,15.9899,15.76,15.8,44704,0
+RMMZ.US,D,20240111,000000,15.81,15.8556,15.715,15.8,16150,0
+RMMZ.US,D,20240112,000000,15.76,15.9,15.66,15.66,10547,0
+RMMZ.US,D,20240116,000000,15.7,15.88,15.42,15.61,29600,0
+RMMZ.US,D,20240117,000000,15.62,15.7783,15.4102,15.52,36750,0
+RMMZ.US,D,20240118,000000,15.52,15.8,15.52,15.58,15637,0
+RMMZ.US,D,20240119,000000,15.5,15.7599,15.43,15.52,3938,0
+RMMZ.US,D,20240122,000000,15.68,15.68,15.455,15.46,32800,0
+RMMZ.US,D,20240123,000000,15.49,15.52,15.34,15.34,22519,0
+RMMZ.US,D,20240124,000000,15.35,15.77,15.33,15.69,58113,0
+RMMZ.US,D,20240125,000000,15.69,15.89,15.64,15.74,7309,0
+RMMZ.US,D,20240126,000000,15.725,15.7999,15.41,15.74,12694,0
+RMMZ.US,D,20240129,000000,15.8,16,15.5,16,31312,0
+RMMZ.US,D,20240130,000000,15.9,16,15.89,15.98,21007,0
+RMMZ.US,D,20240131,000000,16,16,15.94,15.98,17130,0
+RMMZ.US,D,20240201,000000,16,16.41,15.93,16.37,25275,0
+RMMZ.US,D,20240202,000000,16.27,16.3,16.11,16.25,13012,0
+RMMZ.US,D,20240205,000000,16.25,16.33,16.02,16.29,24827,0
+RMMZ.US,D,20240206,000000,16.24,16.29,16.01,16.09,65041,0
+RMMZ.US,D,20240207,000000,16.03,16.08,15.8,15.84,32220,0
+RMMZ.US,D,20240208,000000,15.84,15.9,15.75,15.81,21901,0
+RMMZ.US,D,20240209,000000,15.83,15.97,15.81,15.83,16567,0
+RMMZ.US,D,20240212,000000,15.91,16.25,15.9,16.01,26035,0
+RMMZ.US,D,20240213,000000,16.01,16.04,15.81,15.86,22399,0
+RMMZ.US,D,20240214,000000,15.88,15.99,15.7747,15.81,22934,0
+RMMZ.US,D,20240215,000000,15.88,16.04,15.8,15.99,15272,0
+RMMZ.US,D,20240216,000000,15.91,16.06,15.91,15.94,20344,0
+RMMZ.US,D,20240220,000000,15.94,16.2499,15.93,16.03,17618,0
+RMMZ.US,D,20240221,000000,16.03,16.22,16,16.2,36126,0
+RMMZ.US,D,20240222,000000,16.24,16.24,16.05,16.11,33800,0
+RMMZ.US,D,20240223,000000,16.16,16.18,16.05,16.14,6761,0
+RMMZ.US,D,20240226,000000,16.22,16.22,15.9101,16.08,16987,0
+RMMZ.US,D,20240227,000000,16.08,16.15,15.93,15.93,33170,0
+RMMZ.US,D,20240228,000000,16.01,16.2,15.805,16.03,16736,0
+RMMZ.US,D,20240229,000000,15.97,16.1299,15.945,16.04,16975,0
+RMMZ.US,D,20240301,000000,16,16.1406,15.85,15.94,57798,0
+RMMZ.US,D,20240304,000000,15.93,16.2,15.7501,15.875,13230,0
+RMMZ.US,D,20240305,000000,15.97,16.03,15.87,15.89,25472,0
+RMMZ.US,D,20240306,000000,15.9,15.99,15.88,15.92,21461,0
+RMMZ.US,D,20240307,000000,15.96,16.09,15.92,15.98,40910,0
+RMMZ.US,D,20240308,000000,15.98,16.106,15.87,15.9,27322,0
+RMMZ.US,D,20240311,000000,15.99,16.1899,15.9599,15.99,7416,0
+RMMZ.US,D,20240312,000000,16.08,16.1271,15.894,15.91,15203,0
+RMMZ.US,D,20240313,000000,15.9,15.9999,15.8925,15.92,18118,0
+RMMZ.US,D,20240314,000000,15.81,15.895,15.78,15.785,9901,0
+RMMZ.US,D,20240315,000000,15.8,16,15.77,16,11005,0
+RMMZ.US,D,20240318,000000,15.92,16.02,15.82,16,22632,0
+RMMZ.US,D,20240319,000000,16.07,16.15,15.96,16.05,16450,0
+RMMZ.US,D,20240320,000000,16.05,16.07,15.93,16.05,10054,0
+RMMZ.US,D,20240321,000000,16.05,16.1,15.94,16.02,15742,0
+RMMZ.US,D,20240322,000000,16.03,16.14,16.0217,16.05,23536,0
+RMMZ.US,D,20240325,000000,15.98,16.06,15.85,15.92,22453,0
+RMMZ.US,D,20240326,000000,16.09,16.113,15.9,15.91,15632,0
+RMMZ.US,D,20240327,000000,15.92,16.08,15.91,16.06,14463,0
+RMMZ.US,D,20240328,000000,16.14,16.3199,16.12,16.13,16757,0
+RMMZ.US,D,20240401,000000,16.2,16.26,16.07,16.1399,8527,0
+RMMZ.US,D,20240402,000000,16.23,16.23,16.0601,16.11,18883,0
+RMMZ.US,D,20240403,000000,16.11,16.29,16.11,16.19,7983,0
+RMMZ.US,D,20240404,000000,16.27,16.29,16.1614,16.18,11021,0
+RMMZ.US,D,20240405,000000,16.1801,16.42,16.1801,16.25,12985,0
+RMMZ.US,D,20240408,000000,16.3,16.3,16.1,16.17,26284,0
+RMMZ.US,D,20240409,000000,16.25,16.25,16.1109,16.13,7763,0
+RMMZ.US,D,20240410,000000,16.2897,16.2897,16.04,16.07,20529,0
+RMMZ.US,D,20240411,000000,16.12,16.12,15.5,15.79,37147,0
+RMMZ.US,D,20240412,000000,15.75,15.76,15.26,15.34,32464,0
+RMMZ.US,D,20240415,000000,15.41,15.665,15.22,15.24,31735,0
+RMMZ.US,D,20240416,000000,15.24,15.47,15.24,15.36,16280,0
+RMMZ.US,D,20240417,000000,15.415,15.57,15.32,15.51,18020,0
+RMMZ.US,D,20240418,000000,15.5,15.69,15.4501,15.54,17958,0
+RMMZ.US,D,20240419,000000,15.58,15.72,15.5315,15.645,14112,0
+RMMZ.US,D,20240422,000000,15.5601,15.72,15.5601,15.64,13296,0
+RMMZ.US,D,20240423,000000,15.64,16.11,15.56,16.11,33894,0
+RMMZ.US,D,20240424,000000,16.05,16.0813,15.62,15.66,22427,0
+RMMZ.US,D,20240425,000000,15.7,15.77,15.5,15.52,29675,0
+RMMZ.US,D,20240426,000000,15.6,15.61,15.5,15.51,14429,0
+RMMZ.US,D,20240429,000000,15.55,15.72,15.49,15.53,13373,0
+RMMZ.US,D,20240430,000000,15.58,15.8299,15.31,15.5,36859,0
+RMMZ.US,D,20240501,000000,15.44,15.7727,15.44,15.52,23910,0
+RMMZ.US,D,20240502,000000,15.56,15.63,15.5,15.58,14681,0
+RMMZ.US,D,20240503,000000,15.57,15.92,15.57,15.77,16218,0
+RMMZ.US,D,20240506,000000,15.94,15.94,15.66,15.715,34215,0
+RMMZ.US,D,20240507,000000,15.8,15.89,15.76,15.84,27701,0
+RMMZ.US,D,20240508,000000,15.88,15.89,15.84,15.86,3461,0
+RMMZ.US,D,20240509,000000,15.91,15.94,15.87,15.92,6216,0
+RMMZ.US,D,20240510,000000,15.92,15.94,15.83,15.8982,11710,0
+RMMZ.US,D,20240513,000000,15.89,15.939,15.75,15.82,11710,0
+RMMZ.US,D,20240514,000000,15.8,15.83,15.75,15.7737,8966,0
+RMMZ.US,D,20240515,000000,15.82,15.8616,15.74,15.85,9482,0
+RMMZ.US,D,20240516,000000,15.85,15.85,15.78,15.82,17125,0
+RMMZ.US,D,20240517,000000,15.8999,15.8999,15.795,15.795,11851,0
+RMMZ.US,D,20240520,000000,15.85,15.85,15.7903,15.8103,17136,0
+RMMZ.US,D,20240521,000000,15.8737,15.8999,15.83,15.859,16958,0
+RMMZ.US,D,20240522,000000,15.81,15.84,15.72,15.7442,3195,0
+RMMZ.US,D,20240523,000000,15.743,15.743,15.54,15.5999,18005,0
+RMMZ.US,D,20240524,000000,15.65,15.67,15.59,15.66,10297,0
+RMMZ.US,D,20240528,000000,15.73,15.8,15.55,15.57,11626,0
+RMMZ.US,D,20240529,000000,15.5142,15.67,15.5,15.6,16026,0
+RMMZ.US,D,20240530,000000,15.72,15.72,15.5654,15.72,20972,0
+RMMZ.US,D,20240531,000000,15.79,15.8999,15.765,15.82,15207,0
+RMMZ.US,D,20240603,000000,15.82,15.86,15.72,15.75,15764,0
+RMMZ.US,D,20240604,000000,15.82,15.925,15.7601,15.92,27455,0
+RMMZ.US,D,20240605,000000,15.84,16.2485,15.8001,16,30568,0
+RMMZ.US,D,20240606,000000,15.79,16.11,15.79,15.99,18940,0
+RMMZ.US,D,20240607,000000,15.93,16.249,15.9,16.21,21663,0
+RMMZ.US,D,20240610,000000,16.21,16.24,16.07,16.13,15304,0
+RMMZ.US,D,20240611,000000,16.125,16.19,16,16.14,18159,0
+RMMZ.US,D,20240612,000000,16.2,16.2,16.015,16.086,20368,0
+RMMZ.US,D,20240613,000000,16.08,16.12,16.015,16.12,7521,0
+RMMZ.US,D,20240614,000000,16.04,16.2,16,16.16,24547,0
+RMMZ.US,D,20240617,000000,16.16,16.16,16.1072,16.11,8047,0
+RMMZ.US,D,20240618,000000,16.17,16.25,16.1,16.16,13412,0
+RMMZ.US,D,20240620,000000,16.08,16.35,15.9504,16.03,41561,0
+RMMZ.US,D,20240621,000000,16.08,16.08,16.01,16.01,772,0
+RMMZ.US,D,20240624,000000,16.035,16.0699,15.87,15.92,18384,0
+RMMZ.US,D,20240625,000000,15.91,15.99,15.8525,15.97,12448,0
+RMMZ.US,D,20240626,000000,15.95,15.99,15.82,15.99,10175,0
+RMMZ.US,D,20240627,000000,16.05,16.31,16.05,16.2,20899,0
+RMMZ.US,D,20240628,000000,16.29,16.29,16.25,16.26,16845,0
+RMMZ.US,D,20240701,000000,16.29,16.29,16.1801,16.2491,6716,0
+RMMZ.US,D,20240702,000000,16.3,16.31,16.25,16.3,16339,0
+RMMZ.US,D,20240703,000000,16.26,16.32,16.23,16.29,9791,0
+RMMZ.US,D,20240705,000000,16.27,16.27,16.22,16.235,14260,0
+RMMZ.US,D,20240708,000000,16.19,16.32,16.1,16.22,10708,0
+RMMZ.US,D,20240709,000000,16.1101,16.193,16.03,16.13,25553,0
+RMMZ.US,D,20240710,000000,16.15,16.1986,16.03,16.1272,12920,0
+RMMZ.US,D,20240711,000000,16.12,16.28,16.12,16.25,12512,0
+RMMZ.US,D,20240712,000000,16.2669,16.3,16.1,16.13,20477,0
+RMMZ.US,D,20240715,000000,16.035,16.14,16.02,16.08,10355,0
+RMMZ.US,D,20240716,000000,16.1,16.1,16.03,16.0737,23256,0
+RMMZ.US,D,20240717,000000,16.12,16.12,15.78,15.92,62352,0
+RMMZ.US,D,20240718,000000,15.85,15.9299,15.78,15.83,26273,0
+RMMZ.US,D,20240719,000000,15.94,15.94,15.8,15.8497,5881,0
+RMMZ.US,D,20240722,000000,15.969,15.98,15.85,15.85,21462,0
+RMMZ.US,D,20240723,000000,15.89,16,15.825,15.87,27640,0
+RMMZ.US,D,20240724,000000,15.85,15.9052,15.82,15.845,19508,0
+RMMZ.US,D,20240725,000000,15.92,15.965,15.87,15.9401,24400,0
+RMMZ.US,D,20240726,000000,15.97,16.06,15.91,15.91,26821,0
+RMMZ.US,D,20240729,000000,15.96,16.1,15.91,15.925,49418,0
+RMMZ.US,D,20240730,000000,15.91,16.09,15.84,15.91,26177,0
+RMMZ.US,D,20240731,000000,16.12,16.1999,15.93,16.04,20134,0
+RMMZ.US,D,20240801,000000,16,16.09,16,16.075,3813,0
+RMMZ.US,D,20240802,000000,16.17,16.17,15.93,16.03,31865,0
+RMMZ.US,D,20240805,000000,16.09,16.135,15.8,15.8,43434,0
+RMMZ.US,D,20240806,000000,15.72,16,15.72,15.92,23601,0
+RMMZ.US,D,20240807,000000,16.04,16.15,15.92,15.96,15213,0
+RMMZ.US,D,20240808,000000,16.04,16.0877,15.8965,16.0877,31327,0
+RMMZ.US,D,20240809,000000,16.15,16.15,16.07,16.1,14224,0
+RMMZ.US,D,20240812,000000,16.07,16.1136,16.045,16.07,11014,0
+RMMZ.US,D,20240813,000000,16.04,16.1487,16,16.03,32801,0
+RMMZ.US,D,20240814,000000,16.06,16.09,16.0566,16.09,3962,0
+RMMZ.US,D,20240815,000000,16.03,16.03,15.89,15.9593,17210,0
+RMMZ.US,D,20240816,000000,16,16.05,15.96,16.05,4620,0
+RMMZ.US,D,20240819,000000,16.02,16.12,16.01,16.11,30128,0
+RMMZ.US,D,20240820,000000,16.15,16.15,15.9581,16.01,9529,0
+RMMZ.US,D,20240821,000000,16.02,16.05,15.92,15.955,18886,0
+RMMZ.US,D,20240822,000000,15.988,15.988,15.8001,15.89,33078,0
+RMMZ.US,D,20240823,000000,15.91,15.97,15.894,15.94,15502,0
+RMMZ.US,D,20240826,000000,16.01,16.01,15.9101,15.95,16752,0
+RMMZ.US,D,20240827,000000,16.01,16.01,15.91,15.97,14197,0
+RMMZ.US,D,20240828,000000,15.94,15.98,15.89,15.89,16201,0
+RMMZ.US,D,20240829,000000,15.93,16,15.8358,15.94,32693,0
+RMMZ.US,D,20240830,000000,15.97,16.0199,15.83,15.89,47022,0
+RMMZ.US,D,20240903,000000,15.95,16.02,15.91,16,20930,0
+RMMZ.US,D,20240904,000000,16.02,16.02,15.9201,15.95,20928,0
+RMMZ.US,D,20240905,000000,15.965,16,15.86,15.91,54198,0
+RMMZ.US,D,20240906,000000,15.92,15.97,15.86,15.87,29218,0
+RMMZ.US,D,20240909,000000,16,16,15.88,15.89,14294,0
+RMMZ.US,D,20240910,000000,15.92,15.95,15.91,15.94,12285,0
+RMMZ.US,D,20240911,000000,16.01,16.01,15.945,15.97,55105,0
+RMMZ.US,D,20240912,000000,16.01,16.17,16.01,16.1,52691,0
+RMMZ.US,D,20240913,000000,16.11,16.13,16.09,16.1,21326,0
+RMMZ.US,D,20240916,000000,16.09,16.18,16.08,16.14,21294,0
+RMMZ.US,D,20240917,000000,16.11,16.15,16.08,16.105,21912,0
+RMMZ.US,D,20240918,000000,16.09,16.14,16.03,16.08,12948,0
+RMMZ.US,D,20240919,000000,16.11,16.28,16.06,16.22,32247,0
+RMMZ.US,D,20240920,000000,16.21,16.25,16.14,16.24,21386,0
+RMMZ.US,D,20240923,000000,16.21,16.2616,16.0698,16.15,46779,0
+RMMZ.US,D,20240924,000000,16.095,16.17,16.0942,16.13,13282,0
+RMMZ.US,D,20240925,000000,16.21,16.21,16.13,16.15,14004,0
+RMMZ.US,D,20240926,000000,16.17,16.19,16.1,16.18,18979,0
+RMMZ.US,D,20240927,000000,16.24,16.32,16.14,16.24,40099,0
+RMMZ.US,D,20240930,000000,16.24,16.35,16.205,16.35,28776,0
+RMMZ.US,D,20241001,000000,16.27,16.49,16.27,16.45,21272,0
+RMMZ.US,D,20241002,000000,16.44,16.49,16.35,16.45,36789,0
+RMMZ.US,D,20241003,000000,16.45,16.48,16.35,16.4,20807,0
+RMMZ.US,D,20241004,000000,16.42,16.42,16.24,16.33,23010,0
+RMMZ.US,D,20241007,000000,16.31,16.37,16.2805,16.3,13523,0
+RMMZ.US,D,20241008,000000,16.3,16.43,16.3,16.39,29208,0
+RMMZ.US,D,20241009,000000,16.34,16.45,16.33,16.45,16197,0
+RMMZ.US,D,20241010,000000,16.41,16.5,16.41,16.448,7627,0
+RMMZ.US,D,20241011,000000,16.54,16.55,16.43,16.44,37383,0
+RMMZ.US,D,20241014,000000,16.54,16.56,16.42,16.43,18911,0
+RMMZ.US,D,20241015,000000,16.43,16.475,16.32,16.37,15729,0
+RMMZ.US,D,20241016,000000,16.4161,16.44,16.26,16.3,16594,0
+RMMZ.US,D,20241017,000000,16.29,16.4,16.29,16.38,2281,0
+RMMZ.US,D,20241018,000000,16.38,16.52,16.38,16.52,2839,0
+RMMZ.US,D,20241021,000000,16.47,16.52,16.4501,16.465,5216,0
+RMMZ.US,D,20241022,000000,16.54,16.5434,16.4,16.44,20085,0
+RMMZ.US,D,20241023,000000,16.45,16.45,16.13,16.15,29077,0
+RMMZ.US,D,20241024,000000,16.14,16.15,15.9001,15.99,19137,0
+RMMZ.US,D,20241025,000000,15.92,15.995,15.87,15.87,29102,0
+RMMZ.US,D,20241028,000000,15.96,15.96,15.82,15.86,58275,0
+RMMZ.US,D,20241029,000000,15.82,15.82,15.7,15.755,19102,0
+RMMZ.US,D,20241030,000000,15.78,15.87,15.77,15.83,18839,0
+RMMZ.US,D,20241031,000000,15.93,15.93,15.781,15.89,32413,0
+RMMZ.US,D,20241101,000000,15.93,15.94,15.83,15.83,25695,0
+RMMZ.US,D,20241104,000000,15.83,15.93,15.81,15.84,26522,0
+RMMZ.US,D,20241105,000000,15.81,15.95,15.81,15.95,20926,0
+RMMZ.US,D,20241106,000000,15.86,15.875,15.61,15.75,36832,0
+RMMZ.US,D,20241107,000000,15.73,15.89,15.73,15.78,48109,0
+RMMZ.US,D,20241108,000000,15.865,15.97,15.85,15.9,14094,0
+RMMZ.US,D,20241111,000000,15.9,15.95,15.87,15.92,38949,0
+RMMZ.US,D,20241112,000000,15.964,15.99,15.73,15.84,40540,0
+RMMZ.US,D,20241113,000000,15.865,15.89,15.8,15.86,14913,0
+RMMZ.US,D,20241114,000000,15.9,15.99,15.89,15.98,7889,0
+RMMZ.US,D,20241115,000000,15.88,15.9369,15.67,15.7,47809,0
+RMMZ.US,D,20241118,000000,15.72,15.83,15.6,15.795,52352,0
+RMMZ.US,D,20241119,000000,15.715,15.76,15.55,15.66,29867,0
+RMMZ.US,D,20241120,000000,15.645,15.69,15.57,15.61,20621,0
+RMMZ.US,D,20241121,000000,15.6333,15.7,15.56,15.58,25464,0
+RMMZ.US,D,20241122,000000,15.721,15.721,15.56,15.63,29816,0
+RMMZ.US,D,20241125,000000,15.7,15.73,15.57,15.67,40708,0
+RMMZ.US,D,20241126,000000,15.6335,15.64,15.48,15.6,32414,0
+RMMZ.US,D,20241127,000000,15.6,15.76,15.6,15.75,29852,0
+RMMZ.US,D,20241129,000000,15.87,15.94,15.775,15.94,37315,0
+RMMZ.US,D,20241202,000000,15.9,15.99,15.89,15.94,46750,0
+RMMZ.US,D,20241203,000000,15.9463,16.1,15.9201,15.98,61843,0
+RMMZ.US,D,20241204,000000,16.01,16.09,15.9414,16.09,38247,0
+RMMZ.US,D,20241205,000000,16.05,16.08,15.9,15.92,31051,0
+RMMZ.US,D,20241206,000000,16,16.43,15.9,15.9473,39949,0
+RMMZ.US,D,20241209,000000,16,16.09,15.7,15.76,40503,0
+RMMZ.US,D,20241210,000000,15.855,15.93,15.8,15.88,44094,0
+RMMZ.US,D,20241211,000000,16.0041,16.05,15.91,15.933,14713,0
+RMMZ.US,D,20241212,000000,15.9921,16.02,15.83,15.93,40613,0
+RMMZ.US,D,20241213,000000,15.8,15.87,15.7,15.715,23102,0
+RMMZ.US,D,20241216,000000,15.7,15.7,15.5101,15.54,30160,0
+RMMZ.US,D,20241217,000000,15.65,15.65,15.32,15.33,58421,0
+RMMZ.US,D,20241218,000000,15.345,15.45,15.1,15.12,49818,0
+RMMZ.US,D,20241219,000000,15.11,15.19,14.91,14.95,70251,0
+RMMZ.US,D,20241220,000000,14.91,15.065,14.9,14.92,126426,0
+RMMZ.US,D,20241223,000000,14.9687,15.05,14.79,14.82,71913,0
+RMMZ.US,D,20241224,000000,14.82,14.86,14.7581,14.835,37492,0
+RMMZ.US,D,20241226,000000,14.815,14.94,14.78,14.86,123167,0
+RMMZ.US,D,20241227,000000,14.8686,14.89,14.7,14.78,106809,0
+RMMZ.US,D,20241230,000000,14.77,14.9492,14.72,14.89,144158,0
+RMMZ.US,D,20241231,000000,14.9485,15.02,14.91,14.94,118407,0
+RMMZ.US,D,20250102,000000,15.14,15.19,14.97,15.1,50614,0
+RMMZ.US,D,20250103,000000,15.18,15.39,15.13,15.32,54850,0
+RMMZ.US,D,20250106,000000,15.32,15.34,15.22,15.23,23995,0
+RMMZ.US,D,20250107,000000,15.2041,15.23,15.09,15.17,34384,0
+RMMZ.US,D,20250108,000000,15.104,15.28,15.104,15.24,19907,0
+RMMZ.US,D,20250110,000000,15.1888,15.2008,15.01,15.12,35862,0
+RMMZ.US,D,20250113,000000,15.0268,15.125,15.0268,15.125,13621,0
+RMMZ.US,D,20250114,000000,15.135,15.3032,15.135,15.27,10347,0
+RMMZ.US,D,20250115,000000,15.256576,15.3704,15.23,15.24,19400,0
+RMMZ.US,D,20250116,000000,15.205,15.34,15.17,15.33,15019,0
+RMMZ.US,D,20250117,000000,15.41,15.48,15.37,15.41,33204,0
+RMMZ.US,D,20250121,000000,15.44,15.8,15.43,15.69,37045,0
+RMMZ.US,D,20250122,000000,15.67,15.72,15.4834,15.67,21573,0
+RMMZ.US,D,20250123,000000,15.63,15.75,15.31,15.344,46791,0
+RMMZ.US,D,20250124,000000,15.38,15.44,15.3401,15.38,14201,0
+RMMZ.US,D,20250127,000000,15.21,15.41,15.21,15.31,19432,0
+RMMZ.US,D,20250128,000000,15.51,15.89,15.3,15.72,60091,0
+RMMZ.US,D,20250129,000000,15.76,16.01,15.6785,15.92,24664,0
+RMMZ.US,D,20250130,000000,15.77,15.92,15.72,15.84,22080,0
+RMMZ.US,D,20250131,000000,16,16.04,15.8395,15.97,36031,0
+RMMZ.US,D,20250203,000000,16,16.166,15.8252,16.03,10079,0
+RMMZ.US,D,20250204,000000,15.99,16.15,15.99,16.09,24581,0
+RMMZ.US,D,20250205,000000,16.29,16.45,16,16.14,33718,0
+RMMZ.US,D,20250206,000000,16.04,16.2,16,16.12,5626,0
+RMMZ.US,D,20250207,000000,16.09,16.2872,16.06,16.13,13541,0
+RMMZ.US,D,20250210,000000,16.13,16.13,16.0409,16.07,8012,0
+RMMZ.US,D,20250211,000000,16.07,16.07,15.99,16.07,23294,0
+RMMZ.US,D,20250212,000000,15.99,15.99,15.8001,15.9,40096,0
+RMMZ.US,D,20250213,000000,15.8,15.96,15.8,15.8946,14737,0
+RMMZ.US,D,20250214,000000,15.89,15.9589,15.77,15.795,19793,0
+RMMZ.US,D,20250218,000000,15.85,15.85,15.71,15.8,35889,0
+RMMZ.US,D,20250219,000000,15.775,15.85,15.76,15.8,17161,0
+RMMZ.US,D,20250220,000000,15.8486,15.85,15.7657,15.8415,25082,0
+RMMZ.US,D,20250221,000000,15.85,15.85,15.8,15.8204,24210,0
+RMMZ.US,D,20250224,000000,15.83,15.85,15.78,15.81,53202,0
+RMMZ.US,D,20250225,000000,15.8512,15.9,15.8417,15.89,10108,0
+RMMZ.US,D,20250226,000000,15.869,15.9,15.84,15.85,16374,0
+RMMZ.US,D,20250227,000000,15.9,15.9,15.8,15.82,10540,0
+RMMZ.US,D,20250228,000000,15.899,15.899,15.81,15.82,19258,0
+RMMZ.US,D,20250303,000000,15.85,15.85,15.8398,15.85,25988,0
+RMMZ.US,D,20250304,000000,15.855,15.9,15.76,15.83,15265,0
+RMMZ.US,D,20250305,000000,15.89,15.89,15.76,15.83,10860,0
+RMMZ.US,D,20250306,000000,15.8009,15.845,15.75,15.75,9392,0
+RMMZ.US,D,20250307,000000,15.764,15.79,15.71,15.72,14848,0
+RMMZ.US,D,20250310,000000,15.7,15.72,15.59,15.665,12668,0
+RMMZ.US,D,20250311,000000,15.66,15.66,15.355,15.39,18151,0
+RMMZ.US,D,20250312,000000,15.425,15.6881,15.2596,15.4499,16600,0
+RMMZ.US,D,20250313,000000,15.45,15.46,15.22,15.36,34886,0
+RMMZ.US,D,20250314,000000,15.144,15.53,15.144,15.265,13949,0
+RMMZ.US,D,20250317,000000,15.2039,15.2295,15.14,15.15,32469,0
+RMMZ.US,D,20250318,000000,15.16,15.25,15.1,15.21,15425,0
+RMMZ.US,D,20250319,000000,15.14,15.1878,15.09,15.1,10190,0
+RMMZ.US,D,20250320,000000,15.1301,15.365,15.08,15.31,50516,0
+RMMZ.US,D,20250321,000000,15.21,15.36,15.21,15.28,14150,0
+RMMZ.US,D,20250324,000000,15.3499,15.62,15.3152,15.38,28272,0
+RMMZ.US,D,20250325,000000,15.498,15.53,15.335,15.36,17694,0
+RMMZ.US,D,20250326,000000,15.29,15.34,15.2353,15.26,13538,0
+RMMZ.US,D,20250327,000000,15.1901,15.24,15.19,15.22,5704,0
+RMMZ.US,D,20250328,000000,15.28,15.33,15.1901,15.27,17960,0
+RMMZ.US,D,20250331,000000,15.3,15.3699,15.2115,15.224,10646,0
+RMMZ.US,D,20250401,000000,15.23,15.3,15.23,15.26,26481,0
+RMMZ.US,D,20250402,000000,15.3,15.3,15.08,15.13,53700,0
+RMMZ.US,D,20250403,000000,15.19,15.2,15.05,15.1201,27893,0
+RMMZ.US,D,20250404,000000,15.16,15.17,14.6,14.8,25141,0
+RMMZ.US,D,20250407,000000,15.12,15.12,14.1608,14.35,34646,0
+RMMZ.US,D,20250408,000000,14.33,14.4847,14.05,14.24,34104,0
+RMMZ.US,D,20250409,000000,14.1025,14.2,13.9,14.16,52397,0
+RMMZ.US,D,20250410,000000,14.26,14.47,13.79,13.9699,25246,0
+RMMZ.US,D,20250411,000000,13.96,14.24,13.8,13.9709,22045,0
+RMMZ.US,D,20250414,000000,14.1,14.17,13.985,14.0801,29148,0
+RMMZ.US,D,20250415,000000,14.3318,14.3318,13.98,14.1499,12802,0
+RMMZ.US,D,20250416,000000,14.08,14.1199,13.99,13.99,39547,0
+RMMZ.US,D,20250417,000000,13.9816,14.12,13.86,13.99,24268,0
+RMMZ.US,D,20250421,000000,14.04,14.1,13.87,13.89,33070,0
+RMMZ.US,D,20250422,000000,13.9,13.9299,13.85,13.9,31186,0
+RMMZ.US,D,20250423,000000,14.1,14.1,13.95,13.9864,14064,0
+RMMZ.US,D,20250424,000000,14.14,14.24,14.088,14.18,19049,0
+RMMZ.US,D,20250425,000000,14.2988,14.3,14.2,14.2993,20280,0
+RMMZ.US,D,20250428,000000,14.285,14.3626,14.26,14.28,45905,0
+RMMZ.US,D,20250429,000000,14.3,14.38,14.25,14.3,16001,0
+RMMZ.US,D,20250430,000000,14.2996,14.3525,14.2,14.325,21737,0
+RMMZ.US,D,20250501,000000,14.38,14.5085,14.23,14.32,29229,0
+RMMZ.US,D,20250502,000000,14.43,14.48,14.33,14.41,26583,0
+RMMZ.US,D,20250505,000000,14.41,14.5,14.36,14.41,18349,0
+RMMZ.US,D,20250506,000000,14.4228,14.57,14.4228,14.45,7307,0
+RMMZ.US,D,20250507,000000,14.4852,14.4865,14.42,14.42,9802,0
+RMMZ.US,D,20250508,000000,14.4706,14.5045,14.37,14.4,68296,0
+RMMZ.US,D,20250509,000000,14.49,14.5386,14.42,14.45,60002,0
+RMMZ.US,D,20250512,000000,14.537,14.629,14.38,14.54,54779,0
+RMMZ.US,D,20250513,000000,14.57,14.63,14.46,14.58,29817,0
+RMMZ.US,D,20250514,000000,14.61,14.8,14.53,14.55,28433,0
+RMMZ.US,D,20250515,000000,14.45,14.59,14.42,14.49,16737,0
+RMMZ.US,D,20250516,000000,14.4049,14.65,14.4049,14.58,17296,0
+RMMZ.US,D,20250519,000000,14.47,14.5145,14.3885,14.47,14593,0
+RMMZ.US,D,20250520,000000,14.473,14.5046,14.4,14.43,33302,0
+RMMZ.US,D,20250521,000000,14.4,14.45,14.2396,14.2396,14056,0
+RMMZ.US,D,20250522,000000,14.22,14.4154,14.2101,14.34,9333,0
+RMMZ.US,D,20250523,000000,14.2425,14.59,14.2425,14.37,25259,0
+RMMZ.US,D,20250527,000000,14.36,14.62,14.35,14.55,9810,0
+RMMZ.US,D,20250528,000000,14.505,14.52,14.34,14.4,44530,0
+RMMZ.US,D,20250529,000000,14.39,14.4473,14.3,14.4,24028,0
+RMMZ.US,D,20250530,000000,14.385,14.42,14.33,14.35,35945,0
+RMMZ.US,D,20250602,000000,14.35,14.6,14.35,14.48,33724,0
+RMMZ.US,D,20250603,000000,14.48,14.55,14.3201,14.34,13985,0
+RMMZ.US,D,20250604,000000,14.3459,14.5999,14.3459,14.53,15551,0
+RMMZ.US,D,20250605,000000,14.3129,14.6,14.3129,14.45,20456,0
+RMMZ.US,D,20250606,000000,14.5999,14.5999,14.3559,14.49,11547,0
+RMMZ.US,D,20250609,000000,14.3683,14.5,14.3345,14.35,14537,0
+RMMZ.US,D,20250610,000000,14.3284,14.38,14.265,14.34,41283,0
+RMMZ.US,D,20250611,000000,14.35,14.4295,14.297729,14.4,27216,0
+RMMZ.US,D,20250612,000000,14.37,14.3944,14.33,14.38,44786,0
+RMMZ.US,D,20250613,000000,14.3,14.35,14.1608,14.22,18020,0
+RMMZ.US,D,20250616,000000,14.185,14.26,14.18,14.22,19626,0
+RMMZ.US,D,20250617,000000,14.23,14.23,14.16,14.18,12310,0
+RMMZ.US,D,20250618,000000,14.13,14.2291,14.13,14.14,14261,0
+RMMZ.US,D,20250620,000000,14.1,14.1849,14.0213,14.13,29361,0
+RMMZ.US,D,20250623,000000,14.0975,14.13,14.01,14.05,50945,0
+RMMZ.US,D,20250624,000000,14.0894,14.1524,14.0335,14.1,48473,0
+RMMZ.US,D,20250625,000000,14.0263,14.09,13.96,13.99,73912,0
+RMMZ.US,D,20250626,000000,14.02,14.05,13.9229,13.95,47716,0
+RMMZ.US,D,20250627,000000,14.02,14.05,13.95,13.99,25742,0
+RMMZ.US,D,20250630,000000,14.0988,14.12,13.99,14.06,43639,0
+RMMZ.US,D,20250701,000000,14.08,14.15,14,14.12,52209,0
+RMMZ.US,D,20250702,000000,14.1446,14.23,14.1051,14.23,44413,0
+RMMZ.US,D,20250703,000000,14.191,14.29,14.191,14.25,25740,0
+RMMZ.US,D,20250707,000000,14.25,14.26,14.11,14.18,72066,0
+RMMZ.US,D,20250708,000000,14.11,14.18,14.1,14.14,33560,0
+RMMZ.US,D,20250709,000000,14.1999,14.24,14.15,14.22,37240,0
+RMMZ.US,D,20250710,000000,14.2,14.25,14.14,14.15,38508,0
+RMMZ.US,D,20250711,000000,14.14,14.19,14.0895,14.13,81644,0
+RMMZ.US,D,20250714,000000,14.18,14.2,14.1045,14.18,44109,0
+RMMZ.US,D,20250715,000000,14.1416,14.177,14.03,14.05,41806,0
+RMMZ.US,D,20250716,000000,14.11,14.1542,14.01,14.03,51310,0
+RMMZ.US,D,20250717,000000,14.02,14.0242,13.97,13.99,48632,0
+RMMZ.US,D,20250718,000000,14.0188,14.0188,13.942,13.95,24471,0
+RMMZ.US,D,20250721,000000,13.97,14,13.88,13.92,38449,0
+RMMZ.US,D,20250722,000000,13.87,13.91,13.84,13.86,40371,0
+RMMZ.US,D,20250723,000000,13.862,13.8728,13.83,13.83,22488,0
+RMMZ.US,D,20250724,000000,13.83,13.92,13.83,13.91,25548,0
+RMMZ.US,D,20250725,000000,13.9152,13.96,13.9,13.96,38089,0
+RMMZ.US,D,20250728,000000,13.96,14.06,13.91,14.03,86644,0
+RMMZ.US,D,20250729,000000,14.04,14.05,13.97,13.99,17593,0
+RMMZ.US,D,20250730,000000,13.96,14.04,13.935,13.97,48838,0
+RMMZ.US,D,20250731,000000,14.01,14.05,13.91,13.95,62636,0
+RMMZ.US,D,20250801,000000,14.04,14.27,13.96,14.17,35070,0
+RMMZ.US,D,20250804,000000,14.16,14.16,14.1115,14.12,19500,0
+RMMZ.US,D,20250805,000000,14.1064,14.22,14.1,14.2,16965,0
+RMMZ.US,D,20250806,000000,14.1568,14.225,14.1114,14.16,46084,0
+RMMZ.US,D,20250807,000000,14.1782,14.1804,14.11,14.15,8834,0
+RMMZ.US,D,20250808,000000,14.185,14.24,14.125,14.14,72285,0
+RMMZ.US,D,20250811,000000,14.17,14.23,14.163,14.21,19482,0
+RMMZ.US,D,20250812,000000,14.23,14.29,14.2062,14.26,77198,0
+RMMZ.US,D,20250813,000000,14.3,14.345,14.265,14.265,14999,0
+RMMZ.US,D,20250814,000000,14.35,14.35,14.24,14.26,14903,0
+RMMZ.US,D,20250815,000000,14.26,14.31,14.21,14.24,24624,0
+RMMZ.US,D,20250818,000000,14.3324,14.525,14.24,14.48,83115,0
+RMMZ.US,D,20250819,000000,14.54,14.55,14.3625,14.43,60063,0
+RMMZ.US,D,20250820,000000,14.494,14.59,14.4319,14.535,86490,0
+RMMZ.US,D,20250821,000000,14.5,14.69,14.45,14.63,61314,0
+RMMZ.US,D,20250822,000000,14.63,14.85,14.6001,14.79,28168,0
+RMMZ.US,D,20250825,000000,14.78,14.82,14.76,14.81,32762,0
+RMMZ.US,D,20250826,000000,14.82,14.84,14.7,14.81,28084,0
+RMMZ.US,D,20250827,000000,14.7603,14.87,14.6,14.6,41781,0
+RMMZ.US,D,20250828,000000,14.7,14.71,14.52,14.65,55012,0
+RMMZ.US,D,20250829,000000,14.5788,14.7,14.54,14.625,19094,0
+RMMZ.US,D,20250902,000000,14.61,14.65,14.45,14.453,15815,0
+RMMZ.US,D,20250903,000000,14.46,14.5888,14.45,14.49,12101,0
+RMMZ.US,D,20250904,000000,14.5399,14.5399,14.44,14.4526,28424,0
+RMMZ.US,D,20250905,000000,14.47,14.73,14.47,14.69,120312,0
+RMMZ.US,D,20250908,000000,14.73,14.78,14.69,14.78,27916,0
+RMMZ.US,D,20250909,000000,14.81,14.82,14.7224,14.82,36533,0
+RMMZ.US,D,20250910,000000,14.88,14.99,14.8056,14.99,33286,0
+RMMZ.US,D,20250911,000000,14.9307,15.14,14.9307,15.01,69691,0
+RMMZ.US,D,20250912,000000,14.93,15.14,14.79,15.04,17432,0
+RMMZ.US,D,20250915,000000,14.927,15.09,14.89,15.08,37777,0
+RMMZ.US,D,20250916,000000,15.09,15.09,14.8501,15.02,28936,0
+RMMZ.US,D,20250917,000000,15.001,15.05,14.9,14.94,19248,0
+RMMZ.US,D,20250918,000000,15.0778,15.0778,14.9,14.94,28859,0
+RMMZ.US,D,20250919,000000,14.85,14.93,14.8264,14.9,19974,0
+RMMZ.US,D,20250922,000000,14.93,15.09,14.93,15,26012,0
+RMMZ.US,D,20250923,000000,15.07,15.11,14.99,15.05,34773,0
+RMMZ.US,D,20250924,000000,15.0701,15.15,14.8601,14.93,21748,0
+RMMZ.US,D,20250925,000000,15.04,15.0773,14.83,14.94,8315,0
+RMMZ.US,D,20250926,000000,15,15.06,14.85,14.95,8318,0
+RMMZ.US,D,20250929,000000,14.95,15.05,14.95,15.01,22782,0
+RMMZ.US,D,20250930,000000,15.015,15.13,14.95,15,21582,0
+RMMZ.US,D,20251001,000000,14.93,15.065,14.91,14.99,48133,0
+RMMZ.US,D,20251002,000000,14.97,15,14.86,14.91,34140,0
+RMMZ.US,D,20251003,000000,14.8997,15,14.75,14.77,15571,0
+RMMZ.US,D,20251006,000000,14.78,14.87,14.67,14.77,32208,0
+RMMZ.US,D,20251007,000000,14.825,14.89,14.78,14.84,12755,0
+RMMZ.US,D,20251008,000000,14.88,14.9,14.7819,14.836,20400,0
+RMMZ.US,D,20251009,000000,14.87,14.97,14.85,14.9,32611,0
+RMMZ.US,D,20251010,000000,14.95,15,14.8599,14.97,39662,0
+RMMZ.US,D,20251013,000000,14.9536,15.06,14.91,15.0599,12016,0
+RMMZ.US,D,20251014,000000,15.06,15.15,14.92,15.1113,34510,0
+RMMZ.US,D,20251015,000000,15.07,15.15,15,15.03,13580,0
+RMMZ.US,D,20251016,000000,14.8134,15.15,14.8134,15.01,27151,0
+RMMZ.US,D,20251017,000000,15.0599,15.15,14.87,14.97,38462,0
+RMMZ.US,D,20251020,000000,14.9135,15.0886,14.91,15,44903,0
+RMMZ.US,D,20251021,000000,14.965,15.05,14.865,14.89,27547,0
+RMMZ.US,D,20251022,000000,14.8832,14.9,14.8,14.85,19656,0
+RMMZ.US,D,20251023,000000,14.895,14.9664,14.78,14.7806,20845,0
+RMMZ.US,D,20251024,000000,14.7796,14.89,14.74,14.89,23297,0
+RMMZ.US,D,20251027,000000,14.9,14.9599,14.82,14.87,13517,0
+RMMZ.US,D,20251028,000000,14.8701,15.15,14.8201,15.15,80437,0
+RMMZ.US,D,20251029,000000,15.09,15.115,15.06,15.07,14662,0
+RMMZ.US,D,20251030,000000,15.03,15.11,14.9401,15,17702,0
+RMMZ.US,D,20251031,000000,15.03,15.15,14.96,15.11,32271,0
+RMMZ.US,D,20251103,000000,15.0868,15.14,14.95,15,30401,0
+RMMZ.US,D,20251104,000000,15.0699,15.12,15,15.085,13342,0
+RMMZ.US,D,20251105,000000,15.07,15.15,14.9901,15.15,30163,0
+RMMZ.US,D,20251106,000000,15.15,15.15,15.0063,15.11,13877,0
+RMMZ.US,D,20251107,000000,15.1,15.15,15.09,15.09,15254,0
+RMMZ.US,D,20251110,000000,15.075,15.14,15.05,15.06,6882,0
+RMMZ.US,D,20251111,000000,15.062,15.12,14.99,15.1,12958,0
+RMMZ.US,D,20251112,000000,15.075,15.15,15.0009,15.04,16758,0
+RMMZ.US,D,20251113,000000,15.1399,15.14,15.0035,15.0587,32930,0
+RMMZ.US,D,20251114,000000,15.091,15.14,15,15.12,69472,0
+RMMZ.US,D,20251117,000000,15.03,15.15,15.03,15.09,28637,0
+RMMZ.US,D,20251118,000000,15.075,15.1004,15,15,6358,0
+RMMZ.US,D,20251119,000000,15.0411,15.125,15,15.03,16322,0
+RMMZ.US,D,20251120,000000,15.04,15.12,14.78,14.83,43186,0
+RMMZ.US,D,20251121,000000,14.89,14.9191,14.65,14.67,30613,0
+RMMZ.US,D,20251124,000000,14.7015,14.7015,14.5,14.53,58438,0
+RMMZ.US,D,20251125,000000,14.5799,14.5799,14.4,14.5,87456,0
+RMMZ.US,D,20251126,000000,14.575,14.68,14.53,14.64,31857,0
+RMMZ.US,D,20251128,000000,14.645,14.68,14.51,14.65,77203,0
+RMMZ.US,D,20251201,000000,14.6592,14.6592,14.525,14.54,22507,0
+RMMZ.US,D,20251202,000000,14.54,14.59,14.395,14.53,78506,0
+RMMZ.US,D,20251203,000000,14.5399,14.72,14.4945,14.72,92535,0
+RMMZ.US,D,20251204,000000,14.55,14.72,14.55,14.65,37190,0
+RMMZ.US,D,20251205,000000,14.715,14.77,14.68,14.73,18044,0
+RMMZ.US,D,20251208,000000,14.75,14.8599,14.67,14.85,35657,0
+RMMZ.US,D,20251209,000000,14.78,14.93,14.78,14.84,25428,0
+RMMZ.US,D,20251210,000000,14.9,15.1197,14.79,14.8,44918,0
+RMMZ.US,D,20251211,000000,14.76,14.8594,14.7085,14.74,16195,0
+RMMZ.US,D,20251212,000000,14.709,14.8799,14.68,14.87,48990,0
+RMMZ.US,D,20251215,000000,14.73,14.81,14.7,14.71,13002,0
+RMMZ.US,D,20251216,000000,14.7,15.15,14.58,14.94,89785,0
+RMMZ.US,D,20251217,000000,14.78,14.889,14.723,14.84,30851,0
+RMMZ.US,D,20251218,000000,14.74,14.95,14.74,14.94,48102,0
+RMMZ.US,D,20251219,000000,14.79,14.94,14.65,14.8,52285,0
+RMMZ.US,D,20251222,000000,14.8347,14.8347,14.6939,14.72,27546,0
+RMMZ.US,D,20251223,000000,14.7535,14.9999,14.655,14.69,30527,0
+RMMZ.US,D,20251224,000000,14.65,14.7,14.61,14.645,9000,0
+RMMZ.US,D,20251226,000000,14.776,14.83,14.48,14.53,35112,0
+RMMZ.US,D,20251229,000000,14.6,14.6,14.32,14.39,107133,0
+RMMZ.US,D,20251230,000000,14.32,14.54,14.32,14.51,120341,0
+RMMZ.US,D,20251231,000000,14.5652,14.58,14.45,14.52,42506,0
+RMMZ.US,D,20260102,000000,14.48,14.58,14.475,14.52,10992,0
+RMMZ.US,D,20260105,000000,14.54,14.66,14.51,14.6,17022,0
+RMMZ.US,D,20260106,000000,14.6,14.67,14.52,14.56,34795,0
+RMMZ.US,D,20260107,000000,14.64,14.64,14.57,14.58,30860,0
+RMMZ.US,D,20260108,000000,14.6394,14.6394,14.55,14.58,13353,0
+RMMZ.US,D,20260109,000000,14.5985,14.69,14.55,14.68,35343,0
+RMMZ.US,D,20260112,000000,14.67,14.705,14.655,14.67,11451,0
+RMMZ.US,D,20260113,000000,14.646,14.78,14.646,14.72,18112,0
+RMMZ.US,D,20260114,000000,14.74,14.8,14.675,14.7,30939,0
+RMMZ.US,D,20260115,000000,14.675,14.7,14.5501,14.64,15729,0
+RMMZ.US,D,20260116,000000,14.66,14.7,14.61,14.65,7091,0
+RMMZ.US,D,20260120,000000,14.5601,14.65,14.5601,14.65,15974,0
+RMMZ.US,D,20260121,000000,14.6,14.65,14.5601,14.59,15697,0
+RMMZ.US,D,20260122,000000,14.575,14.6,14.5411,14.55,19492,0
+RMMZ.US,D,20260123,000000,14.57,14.61,14.5525,14.57,18606,0
+RMMZ.US,D,20260126,000000,14.5715,14.62,14.47,14.53,22105,0
+RMMZ.US,D,20260127,000000,14.49,14.6001,14.4898,14.5813,42876,0
+RMMZ.US,D,20260128,000000,14.59,14.76,14.59,14.71,24964,0
+RMMZ.US,D,20260129,000000,14.74,14.75,14.69,14.73,35378,0
+RMMZ.US,D,20260130,000000,14.75,14.82,14.734,14.76,16661,0
+RMMZ.US,D,20260202,000000,14.75,14.77,14.6816,14.72,87144,0
+RMMZ.US,D,20260203,000000,14.7,14.87,14.7,14.83,67111,0
+RMMZ.US,D,20260204,000000,14.86,15.06,14.825,15.05,42903,0
+RMMZ.US,D,20260205,000000,15.03,15.29,14.957,15.02,12775,0
+RMMZ.US,D,20260206,000000,15.2,15.2,14.915,15.03,24825,0
+RMMZ.US,D,20260209,000000,15.115,15.145,15.01,15.03,14320,0
+RMMZ.US,D,20260210,000000,15.1525,15.1525,15.09,15.1,10590,0
+RMMZ.US,D,20260211,000000,15.15,15.15,15,15.06,16165,0
+RMMZ.US,D,20260212,000000,15.1,15.15,15.04,15.15,12678,0
+RMMZ.US,D,20260213,000000,15.06,15.12,14.91,15.11,7350,0
+RMMZ.US,D,20260217,000000,15.14,15.15,14.92,14.99,23237,0
+RMMZ.US,D,20260218,000000,15.01,15.01,14.79,14.88,10749,0
diff --git a/daily/us/nyse stocks/2/robn.us.txt b/daily/us/nyse stocks/2/robn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..44eb3f9cb7b4338b1c579aa3c6f176d99804adbe
--- /dev/null
+++ b/daily/us/nyse stocks/2/robn.us.txt	
@@ -0,0 +1,261 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ROBN.US,D,20250205,000000,24.37,26.14,24.15,26.0683,88837,0
+ROBN.US,D,20250206,000000,26.1,26.58,24.04,25.06,81397,0
+ROBN.US,D,20250207,000000,26.04,28.64,25.3795,27.6,123321,0
+ROBN.US,D,20250210,000000,28.64,28.89,27.25,28.02,229348,0
+ROBN.US,D,20250211,000000,27.5,27.6408,25,25,141616,0
+ROBN.US,D,20250212,000000,24.6097,28.12,24.6097,27.39,471250,0
+ROBN.US,D,20250213,000000,33.4,37.02,32.5659,35.12,733798,0
+ROBN.US,D,20250214,000000,34.34,37.53,32.78,36.695,364342,0
+ROBN.US,D,20250218,000000,36.66,36.8,30.62,31.17,514254,0
+ROBN.US,D,20250219,000000,31.7,32.69,29.3465,29.97,375263,0
+ROBN.US,D,20250220,000000,29.69,29.82,24.97,26.7545,604632,0
+ROBN.US,D,20250221,000000,28.42,28.45,22.379,22.46,539227,0
+ROBN.US,D,20250224,000000,23.13,23.21,19.315,20.91,578118,0
+ROBN.US,D,20250225,000000,18.911,20.0199,16,17.54,873037,0
+ROBN.US,D,20250226,000000,18.6,21.07,18.11,20.56,688982,0
+ROBN.US,D,20250227,000000,22.22,23.1,19.4932,19.82,925782,0
+ROBN.US,D,20250228,000000,18.98,21.629,18.86,20.77,615121,0
+ROBN.US,D,20250303,000000,24.6811,24.78,17.9592,18.23,1009753,0
+ROBN.US,D,20250304,000000,16.78,19.139,14.5,17.54,1602872,0
+ROBN.US,D,20250305,000000,17.801,19.16,16.6,19.05,686174,0
+ROBN.US,D,20250306,000000,17.291,19.5,16.315,16.44,926151,0
+ROBN.US,D,20250307,000000,15.4763,16.72,13.5952,16.14,1269292,0
+ROBN.US,D,20250310,000000,13.55,13.76,9.46,9.75,2845204,0
+ROBN.US,D,20250311,000000,10.02,11.18,9.68,10.09,2180515,0
+ROBN.US,D,20250312,000000,11.58,11.92,10.38,11.5,1673171,0
+ROBN.US,D,20250313,000000,11.18,11.328,9.73,9.82,1791069,0
+ROBN.US,D,20250314,000000,10.5189,11.64,10.34,11.55,1984727,0
+ROBN.US,D,20250317,000000,11.58,13.683,11.3771,13.19,2191600,0
+ROBN.US,D,20250318,000000,12.3204,12.88,11.2,11.96,1727405,0
+ROBN.US,D,20250319,000000,12.3799,14.179,12.02,13.58,1832222,0
+ROBN.US,D,20250320,000000,13.1,14.455,13.02,14.11,1946443,0
+ROBN.US,D,20250321,000000,13.06,14.74,12.69,14.54,1657312,0
+ROBN.US,D,20250324,000000,15.85,17.5581,15.6864,17.12,1673532,0
+ROBN.US,D,20250325,000000,17.425,18.2,16.31,17.02,2068422,0
+ROBN.US,D,20250326,000000,16.84,16.89,13.94,14.59,3457075,0
+ROBN.US,D,20250327,000000,14.12,15.11,13.6001,14.1,3132606,0
+ROBN.US,D,20250328,000000,13.27,13.45,11.89,12.72,2010374,0
+ROBN.US,D,20250331,000000,11.36,12.74,10.86,12.55,1818966,0
+ROBN.US,D,20250401,000000,12.68,13.5899,11.9501,12.88,1598134,0
+ROBN.US,D,20250402,000000,11.95,13.74,11.89,13.16,2307176,0
+ROBN.US,D,20250403,000000,10.23,11.4,9.93,10.45,3741991,0
+ROBN.US,D,20250404,000000,8.93,9.31,6.8,8.38,6933002,0
+ROBN.US,D,20250407,000000,6.5,9.615,6.05,8.86,6356324,0
+ROBN.US,D,20250408,000000,9.6699,10.02,7.65,8.16,3861403,0
+ROBN.US,D,20250409,000000,8.01,12.24,7.93,12.07,6529881,0
+ROBN.US,D,20250410,000000,10.85,11.96,9.51,11.08,3983706,0
+ROBN.US,D,20250411,000000,11.135,12.81,10.81,12.77,2894047,0
+ROBN.US,D,20250414,000000,13.5,13.56,12.09,12.99,2414176,0
+ROBN.US,D,20250415,000000,13,13.85,12.7617,13,1584733,0
+ROBN.US,D,20250416,000000,11.66,12.41,10.65,10.98,2020126,0
+ROBN.US,D,20250417,000000,11.1907,11.5395,10.67,11.21,1090976,0
+ROBN.US,D,20250421,000000,11.03,11.41,10.15,10.51,1236355,0
+ROBN.US,D,20250422,000000,11.14,12.34,11.03,11.66,1921732,0
+ROBN.US,D,20250423,000000,13.29,14.509,12.8808,13.11,2034914,0
+ROBN.US,D,20250424,000000,13.33,15.22,13.27,15.11,1958698,0
+ROBN.US,D,20250425,000000,15.6399,16.26,15.3423,15.95,1462540,0
+ROBN.US,D,20250428,000000,16.65,16.98,14.82,15.62,3547411,0
+ROBN.US,D,20250429,000000,15.86,16.15,15.31,15.89,1825940,0
+ROBN.US,D,20250430,000000,13.97,16.18,13.8001,15.77,3439446,0
+ROBN.US,D,20250501,000000,16.98,17.04,14.05,14.07,5557329,0
+ROBN.US,D,20250502,000000,14.1315,16.13,14.1315,15.22,3698183,0
+ROBN.US,D,20250505,000000,14.41,15.08,13.36,14.87,2102724,0
+ROBN.US,D,20250506,000000,13.811,15.41,13.54,15.31,1836444,0
+ROBN.US,D,20250507,000000,15.41,16.42,15.08,16.12,2530628,0
+ROBN.US,D,20250508,000000,17.155,19.21,17.14,18.74,3731517,0
+ROBN.US,D,20250509,000000,19.25,20.2591,18.48,19.12,2167403,0
+ROBN.US,D,20250512,000000,22.3462,22.3462,19.98,21.06,2138473,0
+ROBN.US,D,20250513,000000,22.13,25.42,22.09,24.75,1912355,0
+ROBN.US,D,20250514,000000,24.709,25.73,23.63,23.81,1929488,0
+ROBN.US,D,20250515,000000,22.9,23.4,20.96,23.29,1793789,0
+ROBN.US,D,20250516,000000,23.5,24.36,23.11,24.08,1066266,0
+ROBN.US,D,20250519,000000,22.58,26.06,22.26,26.01,1378548,0
+ROBN.US,D,20250520,000000,25.81,26.8156,25.29,26.55,1120841,0
+ROBN.US,D,20250521,000000,25.84,28.12,25.2579,25.62,1517716,0
+ROBN.US,D,20250522,000000,26.57,27.2899,25.5806,26.45,974947,0
+ROBN.US,D,20250523,000000,24.67,26.086,24.614,24.98,1007953,0
+ROBN.US,D,20250527,000000,26.52,28.15,25.58,27.3,1910164,0
+ROBN.US,D,20250528,000000,27.35,27.71,26.27,26.5,745282,0
+ROBN.US,D,20250529,000000,27.45,27.64,25.2853,25.54,753617,0
+ROBN.US,D,20250530,000000,25.14,27.52,24.7822,27.22,914685,0
+ROBN.US,D,20250602,000000,27.14,28.94,26.63,28.81,1480369,0
+ROBN.US,D,20250603,000000,30.4272,32.77,29.66,31.92,2073342,0
+ROBN.US,D,20250604,000000,33.08,33.09,31.42,32.45,1335298,0
+ROBN.US,D,20250605,000000,33.5,36.3995,31.461,32.65,2879413,0
+ROBN.US,D,20250606,000000,34.4672,37.31,33.0901,34.92,3595100,0
+ROBN.US,D,20250609,000000,32.12,33.48,28.81,33.13,2731602,0
+ROBN.US,D,20250610,000000,33.25,34.36,30.8621,32.47,2182758,0
+ROBN.US,D,20250611,000000,33.07,35.03,32.2702,34.6,2044796,0
+ROBN.US,D,20250612,000000,33.2014,35.1919,33.01,33.6,1066024,0
+ROBN.US,D,20250613,000000,31.82,34.44,31.58,32.39,1238871,0
+ROBN.US,D,20250616,000000,33.385,36.25,33.1,36.07,1262776,0
+ROBN.US,D,20250617,000000,35.7431,36.37,32.4613,34.47,1180894,0
+ROBN.US,D,20250618,000000,34.6499,37.86,34.01,37.48,1547509,0
+ROBN.US,D,20250620,000000,37.56,38.4189,35.02,37.56,1451509,0
+ROBN.US,D,20250623,000000,36.9,38.08,33.69,35.24,1623186,0
+ROBN.US,D,20250624,000000,36.905,41.01,35.995,40.65,1610740,0
+ROBN.US,D,20250625,000000,43.68,44.24,40.6,41.46,1676451,0
+ROBN.US,D,20250626,000000,42,43.5,41.3,43.29,812586,0
+ROBN.US,D,20250627,000000,43.41,43.4849,40.55,41.72,1468013,0
+ROBN.US,D,20250630,000000,44.334,52.87,44.19,52.32,3550352,0
+ROBN.US,D,20250701,000000,53.8757,58.46,47.9,51.16,3799832,0
+ROBN.US,D,20250702,000000,49.4209,60.16,49.26,57.03,4469056,0
+ROBN.US,D,20250703,000000,54.2084,54.2084,50.1,52.4,2069897,0
+ROBN.US,D,20250707,000000,51.76,54.075,49.3,51.63,1287788,0
+ROBN.US,D,20250708,000000,53.56,56.63,48.6,49.26,2204845,0
+ROBN.US,D,20250709,000000,50.86,52.8,49.71,52.665,1719311,0
+ROBN.US,D,20250710,000000,54.14,57.35,51.6,57.3,2235285,0
+ROBN.US,D,20250711,000000,55.81,60.5,55.74,56.75,2337264,0
+ROBN.US,D,20250714,000000,59.84,60.84,57.48,58.7,2087655,0
+ROBN.US,D,20250715,000000,57.62,60.1,55.38,58.15,1771859,0
+ROBN.US,D,20250716,000000,58.67,63.98,58.3,62.61,2866380,0
+ROBN.US,D,20250717,000000,62.7686,66.469,61.75,65.04,1554012,0
+ROBN.US,D,20250718,000000,70.18,74.785,66.82,70.34,2667918,0
+ROBN.US,D,20250721,000000,69.4463,70.85,63.22,63.45,2042978,0
+ROBN.US,D,20250722,000000,62.71,65.06,56.57,60.305,1670335,0
+ROBN.US,D,20250723,000000,60.49,61.06,58.78,60.42,829700,0
+ROBN.US,D,20250724,000000,61.57,61.57,58.41,60.45,726353,0
+ROBN.US,D,20250725,000000,59.7938,65.4399,59.19,63.7,1206741,0
+ROBN.US,D,20250728,000000,64.88,66.34,63.42,66.04,831341,0
+ROBN.US,D,20250729,000000,65.7343,66.6,61.2319,61.73,882977,0
+ROBN.US,D,20250730,000000,62.4208,66.46,61.7737,65.15,1268587,0
+ROBN.US,D,20250731,000000,62.19,68.48,58.76,61.21,2029607,0
+ROBN.US,D,20250801,000000,54.72,62.79,49.5686,57.25,2410194,0
+ROBN.US,D,20250804,000000,58.8555,65.1,54.1701,64.6,1419897,0
+ROBN.US,D,20250805,000000,64,65.71,60.8564,63.55,1205764,0
+ROBN.US,D,20250806,000000,62.48,64.03,58.45,63.85,1187174,0
+ROBN.US,D,20250807,000000,66.37,72.1,65.8,70.375,1642395,0
+ROBN.US,D,20250808,000000,71,77.58,70.15,74.73,1672048,0
+ROBN.US,D,20250811,000000,76.75,78.215,73.02,73.39,1365351,0
+ROBN.US,D,20250812,000000,75.19,78.5,72.76,73.97,1296572,0
+ROBN.US,D,20250813,000000,75.95,76.2,65,67.22,2498679,0
+ROBN.US,D,20250814,000000,65.72,70.095,64.09,69.29,1412327,0
+ROBN.US,D,20250815,000000,69.31,73.689,66.735,73.49,1095683,0
+ROBN.US,D,20250818,000000,72.0835,74.62,67.9,74.4,1104389,0
+ROBN.US,D,20250819,000000,76.1117,77.59,63.5,64.85,2192858,0
+ROBN.US,D,20250820,000000,63.6574,65.2843,54.66,62.17,1994364,0
+ROBN.US,D,20250821,000000,61.44,65.4599,60.9002,62.74,1210984,0
+ROBN.US,D,20250822,000000,62.135,69.75,60.1801,66.65,1891758,0
+ROBN.US,D,20250825,000000,66.04,67.25,62.595,65,1023178,0
+ROBN.US,D,20250826,000000,63.45,66.57,61.63,65.89,828199,0
+ROBN.US,D,20250827,000000,65.7294,66.3728,58.73,58.85,1209584,0
+ROBN.US,D,20250828,000000,60.01,61.5741,58.6401,59.6,931848,0
+ROBN.US,D,20250829,000000,58.45,60.35,57.59,59.9,516591,0
+ROBN.US,D,20250902,000000,55.5905,57.36,52.8783,56.18,1342570,0
+ROBN.US,D,20250903,000000,56.8,58.25,54.68,56.21,592765,0
+ROBN.US,D,20250904,000000,55.81,60.4999,55.77,58.41,851726,0
+ROBN.US,D,20250905,000000,60.56,61.8799,50.1446,56.44,2411047,0
+ROBN.US,D,20250908,000000,66.9179,74.3499,66.38,74.18,2486202,0
+ROBN.US,D,20250909,000000,73.21,76.0399,69.78,75.75,1209206,0
+ROBN.US,D,20250910,000000,78.78,82,73.43,74.37,1476233,0
+ROBN.US,D,20250911,000000,75.095,79.735,74.48,74.8,1059740,0
+ROBN.US,D,20250912,000000,74.7686,75.6111,70.02,71.3,972861,0
+ROBN.US,D,20250915,000000,71.66,73,68,70.83,714314,0
+ROBN.US,D,20250916,000000,71.2817,74.95,69.63,74.04,1240733,0
+ROBN.US,D,20250917,000000,73.5,76.2985,70.87,75.49,1121468,0
+ROBN.US,D,20250918,000000,77.44,82.83,77,78.45,1131631,0
+ROBN.US,D,20250919,000000,79.21,83.75,78.56,83.12,821607,0
+ROBN.US,D,20250922,000000,82,85.739,80,83.34,1014381,0
+ROBN.US,D,20250923,000000,84.36,87.2435,82.34,85.07,789796,0
+ROBN.US,D,20250924,000000,87.49,90.3661,83.6,85.86,807536,0
+ROBN.US,D,20250925,000000,81.2759,84.5727,77.61,80.24,887808,0
+ROBN.US,D,20250926,000000,82.25,83.3,77.37,79.15,666529,0
+ROBN.US,D,20250929,000000,81.85,98.54,81.32,98.54,1006070,0
+ROBN.US,D,20250930,000000,97.1,108.3001,96.59,107.77,909608,0
+ROBN.US,D,20251001,000000,105.06,107.6,99.649,101.67,944732,0
+ROBN.US,D,20251002,000000,106.65,112.5913,103,111.24,705456,0
+ROBN.US,D,20251003,000000,112.84,117.7849,110.32,115.31,922228,0
+ROBN.US,D,20251006,000000,122.33,123.06,108.399,108.77,1051573,0
+ROBN.US,D,20251007,000000,111.68,112.6287,104.175,109.5,521626,0
+ROBN.US,D,20251008,000000,112,119.22,109.02,118.44,584719,0
+ROBN.US,D,20251009,000000,117.49,121.8,112.88,120.49,362420,0
+ROBN.US,D,20251010,000000,120.11,122.32,98.09,98.09,1381221,0
+ROBN.US,D,20251013,000000,107.67,110.0286,96.0435,101.86,1489496,0
+ROBN.US,D,20251014,000000,95.87,102.5887,90.793,93.31,736831,0
+ROBN.US,D,20251015,000000,98,99.986,91.62,92.65,564197,0
+ROBN.US,D,20251016,000000,94.16,96.95,87.3997,88.03,625992,0
+ROBN.US,D,20251017,000000,84.54,88.03,80.54,86.3,579753,0
+ROBN.US,D,20251020,000000,91.05,99.94,90.44,94.27,899614,0
+ROBN.US,D,20251021,000000,93.415,93.78,88.0146,88.34,567084,0
+ROBN.US,D,20251022,000000,88.18,89.2,74.15,82.49,1205186,0
+ROBN.US,D,20251023,000000,84,93.1325,82.4453,91.47,931902,0
+ROBN.US,D,20251024,000000,96.44,102.1,95.38,98.47,959069,0
+ROBN.US,D,20251027,000000,105.915,112.11,103.6748,107.46,922796,0
+ROBN.US,D,20251028,000000,107.5,110.555,107.3587,107.74,438166,0
+ROBN.US,D,20251029,000000,107.56,110,102.7965,105.62,788470,0
+ROBN.US,D,20251030,000000,102,104.396,94.75,95.76,563315,0
+ROBN.US,D,20251031,000000,103.83,112.99,102.9,107.81,890436,0
+ROBN.US,D,20251103,000000,110.88,111.6421,101.5308,108.13,686336,0
+ROBN.US,D,20251104,000000,97.49,104.02,93,93.58,795598,0
+ROBN.US,D,20251105,000000,97.09,103.8219,91.3377,101.69,1023848,0
+ROBN.US,D,20251106,000000,97.25,97.58,77.86,78.96,2411140,0
+ROBN.US,D,20251107,000000,74.705,85.0699,70.81,82.9,1729697,0
+ROBN.US,D,20251110,000000,89.78,93.655,84.45,89.69,1117573,0
+ROBN.US,D,20251111,000000,86.38,88.0599,83.08,84.46,592360,0
+ROBN.US,D,20251112,000000,86.61,86.8,79.85,85.88,625863,0
+ROBN.US,D,20251113,000000,82.07,82.0725,68.39,70.86,1332058,0
+ROBN.US,D,20251114,000000,63.2924,76.628,62.2425,71.79,1397557,0
+ROBN.US,D,20251117,000000,69.95,70.1,60.17,64.29,1045952,0
+ROBN.US,D,20251118,000000,61.98,65.3319,60.19,62.45,772058,0
+ROBN.US,D,20251119,000000,63.04,67.6888,61.5075,66.66,676292,0
+ROBN.US,D,20251120,000000,70,71.62,52.0013,52.8,1733636,0
+ROBN.US,D,20251121,000000,54.6,56.73,48.8834,54.08,1382482,0
+ROBN.US,D,20251124,000000,56.9147,62.4,55.4594,61.83,778764,0
+ROBN.US,D,20251125,000000,58.62,63.645,55.6242,62.24,719709,0
+ROBN.US,D,20251126,000000,68.93,76.7,68.16,76.08,1358208,0
+ROBN.US,D,20251128,000000,75.91,77.89,74.57,76.36,471352,0
+ROBN.US,D,20251201,000000,70.24,72.3799,64.81,70.09,1000600,0
+ROBN.US,D,20251202,000000,72.35,76.6634,71.3,73.33,917530,0
+ROBN.US,D,20251203,000000,73.33,82.6539,71.25,81.78,938835,0
+ROBN.US,D,20251204,000000,80.89,86.2218,80.7,85.91,704266,0
+ROBN.US,D,20251205,000000,83.6,83.61,77.0301,79.66,852281,0
+ROBN.US,D,20251208,000000,81.86,86.9,79.605,84.72,709354,0
+ROBN.US,D,20251209,000000,82.335,88.97,81.2,83.77,749559,0
+ROBN.US,D,20251210,000000,82.9,86,81.15,83.9,479255,0
+ROBN.US,D,20251211,000000,79.17,79.21,67.6,68.58,2069781,0
+ROBN.US,D,20251212,000000,70.3838,70.9,62.371,64.25,1259340,0
+ROBN.US,D,20251215,000000,64.985,65.25,58.36,59.52,948237,0
+ROBN.US,D,20251216,000000,60.405,65.14,60.02,63.86,635781,0
+ROBN.US,D,20251217,000000,65.535,69.4,59.855,60.03,1258479,0
+ROBN.US,D,20251218,000000,66,68.5,61.13,61.32,1013977,0
+ROBN.US,D,20251219,000000,63.71,67.2693,62.35,65.62,751698,0
+ROBN.US,D,20251222,000000,67.605,68.89,65.22,66.57,533619,0
+ROBN.US,D,20251223,000000,64.325,65.18,60.5,64.31,771239,0
+ROBN.US,D,20251224,000000,61.48,62.2099,60.2,62,254366,0
+ROBN.US,D,20251226,000000,62,62.47,59.1,59.48,406193,0
+ROBN.US,D,20251229,000000,58.19,60.21,57.4,58.71,366415,0
+ROBN.US,D,20251230,000000,58.93,59.915,56.46,56.78,369128,0
+ROBN.US,D,20251231,000000,56.01,56.685,54.14,54.14,504613,0
+ROBN.US,D,20260102,000000,56.697,57.115,51.725,56.28,723933,0
+ROBN.US,D,20260105,000000,59.07,64.26,58.685,64.26,817816,0
+ROBN.US,D,20260106,000000,65.06,65.24,58.75,62.63,724230,0
+ROBN.US,D,20260107,000000,60.67,60.71,57.27,57.75,516457,0
+ROBN.US,D,20260108,000000,56.4,58.0255,54.62,56.09,517529,0
+ROBN.US,D,20260109,000000,57.37,58.69,55.54,55.96,437451,0
+ROBN.US,D,20260112,000000,55.235,60,55,58.11,533972,0
+ROBN.US,D,20260113,000000,57.98,60.87,56.58,60.6,542361,0
+ROBN.US,D,20260114,000000,60.665,61.25,57.1,60.14,630591,0
+ROBN.US,D,20260115,000000,60.02,60.16,50.55,50.86,1179776,0
+ROBN.US,D,20260116,000000,51.41,51.64,47.5201,49.2,988694,0
+ROBN.US,D,20260120,000000,45.655,48.79,45.36,46.52,853809,0
+ROBN.US,D,20260121,000000,46.37,48.8,45.7211,46.59,540644,0
+ROBN.US,D,20260122,000000,47.87,48.27,45.8503,46.9,397395,0
+ROBN.US,D,20260123,000000,47.26,50.4199,47.0328,47.36,526889,0
+ROBN.US,D,20260126,000000,46.6709,48.655,45.52,47.44,405848,0
+ROBN.US,D,20260127,000000,47.87,49.16,45.35,45.88,530416,0
+ROBN.US,D,20260128,000000,45.84,47.5,43.95,44.15,708255,0
+ROBN.US,D,20260129,000000,44.2,44.46,40.67,42.39,591187,0
+ROBN.US,D,20260130,000000,43.32,44.83,39.89,40.76,577457,0
+ROBN.US,D,20260202,000000,37.785,37.785,31.91,32.94,2222835,0
+ROBN.US,D,20260203,000000,33.06,33.065,29.2407,30.86,1099032,0
+ROBN.US,D,20260204,000000,29.0613,29.4805,24.1223,26.75,1820705,0
+ROBN.US,D,20260205,000000,24.23,25.4,20.54,21.03,2178714,0
+ROBN.US,D,20260206,000000,23.9492,27.76,23.5913,26.83,3196685,0
+ROBN.US,D,20260209,000000,28.235,30.65,26.89,29.35,1753267,0
+ROBN.US,D,20260210,000000,28.574,30.405,28.36,28.81,1952512,0
+ROBN.US,D,20260211,000000,23.38,24.74,21.04,23.51,3535235,0
+ROBN.US,D,20260212,000000,23.99,24.02,18.95,19.38,2645860,0
+ROBN.US,D,20260213,000000,20.19,22.58,19.5317,21.99,2551268,0
+ROBN.US,D,20260217,000000,20.96,22.38,20.21,21.67,1591915,0
+ROBN.US,D,20260218,000000,21.235,23.28,20.89,21.51,1079264,0
diff --git a/daily/us/nyse stocks/2/ryi.us.txt b/daily/us/nyse stocks/2/ryi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cbeaeca19603c8031d9cd41701916e8cc5c6f4f6
--- /dev/null
+++ b/daily/us/nyse stocks/2/ryi.us.txt	
@@ -0,0 +1,2900 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RYI.US,D,20140808,000000,10.0938,10.2307,9.76171,10.0445,6835805.072677,0
+RYI.US,D,20140811,000000,10.1814,10.3766,10.0544,10.1135,559622.7024858,0
+RYI.US,D,20140812,000000,10.143,10.1914,9.8898,10.1332,260186.55943786,0
+RYI.US,D,20140813,000000,10.1036,10.1717,10.0248,10.1332,137556.22156815,0
+RYI.US,D,20140814,000000,10.0741,10.1332,10.0061,10.0938,126000.76418116,0
+RYI.US,D,20140815,000000,10.0938,10.143,9.98639,10.0938,105808.65280126,0
+RYI.US,D,20140818,000000,10.143,10.1914,10.0544,10.0741,125041.6997836,0
+RYI.US,D,20140819,000000,10.0061,10.0445,9.82083,10.0445,133610.35661815,0
+RYI.US,D,20140820,000000,9.95784,10.211,9.93812,10.1717,78055.663366469,0
+RYI.US,D,20140821,000000,10.152,10.1814,10.0938,10.143,63877.748409836,0
+RYI.US,D,20140822,000000,9.90854,10.152,9.89864,10.143,67904.80399666,0
+RYI.US,D,20140825,000000,10.211,10.484,10.0445,10.3175,199292.56693157,0
+RYI.US,D,20140826,000000,10.3175,10.3272,10.1717,10.2504,110468.99535537,0
+RYI.US,D,20140827,000000,10.2701,10.5333,10.1233,10.4643,117045.43693869,0
+RYI.US,D,20140828,000000,10.3667,10.8161,10.3085,10.5037,234518.1396037,0
+RYI.US,D,20140829,000000,10.5333,10.7175,10.5333,10.6781,53750.231348116,0
+RYI.US,D,20140902,000000,10.5627,10.5627,10.1814,10.3864,74018.458950042,0
+RYI.US,D,20140903,000000,10.3569,10.4544,10.2898,10.3469,106279.55849488,0
+RYI.US,D,20140904,000000,10.1233,10.484,10.0061,10.2997,114343.81849813,0
+RYI.US,D,20140905,000000,10.3272,10.4544,10.152,10.2504,86823.237261269,0
+RYI.US,D,20140908,000000,10.3272,10.6593,10.0445,10.5037,158570.38814596,0
+RYI.US,D,20140909,000000,10.3569,10.7668,10.3569,10.6593,348310.87665434,0
+RYI.US,D,20140910,000000,10.6683,11.4978,10.4938,11.1382,432619.23393977,0
+RYI.US,D,20140911,000000,11.0003,11.3126,10.9323,11.1569,237761.70554511,0
+RYI.US,D,20140912,000000,10.9136,11.3915,10.8258,11.352,166434.71620601,0
+RYI.US,D,20140915,000000,11.2742,11.6062,10.7864,11.3619,257351.99132949,0
+RYI.US,D,20140916,000000,11.3028,11.4584,11.0299,11.3225,498762.20111719,0
+RYI.US,D,20140917,000000,11.7511,12.6586,11.5866,12.0634,512390.04950929,0
+RYI.US,D,20140918,000000,12.435,13.0882,12.1915,12.8833,380809.45881192,0
+RYI.US,D,20140919,000000,13.0882,13.5848,12.7265,13.0586,862136.98555259,0
+RYI.US,D,20140922,000000,13.0981,13.3513,12.6093,13.2439,737397.7208912,0
+RYI.US,D,20140923,000000,13.1562,13.9268,12.9897,13.6735,395730.26809556,0
+RYI.US,D,20140924,000000,13.702,13.8883,13.0784,13.4686,158133.988473,0
+RYI.US,D,20140925,000000,13.3809,13.5465,12.903,12.971,256096.58110749,0
+RYI.US,D,20140926,000000,12.9513,13.4292,12.9513,13.3119,207447.15151829,0
+RYI.US,D,20140929,000000,13.3217,13.4192,13.166,13.3119,148045.03696377,0
+RYI.US,D,20140930,000000,13.2341,13.4095,12.297,12.4833,865649.4954785,0
+RYI.US,D,20141001,000000,12.5423,12.5423,11.8596,12.162,295049.81889314,0
+RYI.US,D,20141002,000000,12.1719,12.7178,12.0634,12.6586,172518.93955354,0
+RYI.US,D,20141003,000000,12.7857,13.2251,12.629,12.766,247986.65137102,0
+RYI.US,D,20141006,000000,12.8251,13.1562,12.7759,12.8833,193939.05931552,0
+RYI.US,D,20141007,000000,12.7078,12.8537,12.3857,12.5807,190443.80239993,0
+RYI.US,D,20141008,000000,12.5226,12.5226,11.5372,12.3068,417289.4268231,0
+RYI.US,D,20141009,000000,12.2694,12.5709,11.2151,11.225,260112.47298175,0
+RYI.US,D,20141010,000000,11.2348,11.6743,10.6396,10.8161,236266.78294445,0
+RYI.US,D,20141013,000000,10.8653,11.1668,10.3569,10.4544,203584.50697105,0
+RYI.US,D,20141014,000000,10.4741,10.8938,10.3962,10.4938,223763.42487246,0
+RYI.US,D,20141015,000000,10.3085,10.6978,10.2406,10.6683,172108.92683754,0
+RYI.US,D,20141016,000000,10.4741,10.7273,10.2209,10.5234,142189.16228233,0
+RYI.US,D,20141017,000000,10.6978,11.5472,10.6012,11.488,126799.47707099,0
+RYI.US,D,20141020,000000,11.4781,11.7905,11.2545,11.7807,125424.31065966,0
+RYI.US,D,20141021,000000,11.7905,11.8988,11.5275,11.7314,81918.30791371,0
+RYI.US,D,20141022,000000,11.6841,11.8201,11.5078,11.6062,68251.893969112,0
+RYI.US,D,20141023,000000,11.7314,11.8693,11.1382,11.4978,123214.9104549,0
+RYI.US,D,20141024,000000,11.5472,11.8792,11.3028,11.8596,46701.869188215,0
+RYI.US,D,20141027,000000,11.7216,12.3265,11.6348,12.0241,102205.81829188,0
+RYI.US,D,20141028,000000,12.1029,12.435,11.9185,12.3857,52722.154909242,0
+RYI.US,D,20141029,000000,12.5423,12.6881,12.1324,12.3365,50783.7284549,0
+RYI.US,D,20141030,000000,12.3365,12.5423,12.0241,12.1915,44471.156441281,0
+RYI.US,D,20141031,000000,12.5029,12.8537,11.9757,12.4635,130849.8749659,0
+RYI.US,D,20141103,000000,12.4448,12.6192,11.8102,12.2202,70342.552867513,0
+RYI.US,D,20141104,000000,12.1423,12.1423,11.488,11.5669,59713.683623361,0
+RYI.US,D,20141105,000000,11.625,11.9482,11.352,11.7708,66571.247786709,0
+RYI.US,D,20141106,000000,11.8004,12.0733,11.5472,11.8299,53248.879165684,0
+RYI.US,D,20141107,000000,11.8004,12.0831,11.6644,11.8299,71184.905724636,0
+RYI.US,D,20141110,000000,11.8102,11.8201,11.4013,11.4781,67050.272544012,0
+RYI.US,D,20141111,000000,11.4112,11.693,11.4013,11.5767,52564.848050382,0
+RYI.US,D,20141112,000000,11.5372,11.7807,11.3323,11.6743,94312.058625979,0
+RYI.US,D,20141113,000000,11.5964,11.5964,9.41094,9.61687,537684.99241403,0
+RYI.US,D,20141114,000000,9.55776,9.87011,9.2649,9.4405,174831.85782027,0
+RYI.US,D,20141117,000000,9.45035,9.81099,9.28442,9.58731,136463.19261981,0
+RYI.US,D,20141118,000000,9.55776,10.0642,9.41094,9.75186,147898.89381747,0
+RYI.US,D,20141119,000000,9.83069,9.93812,9.58731,9.74202,132127.61261303,0
+RYI.US,D,20141120,000000,9.68388,10.1814,9.49863,10.1233,167799.73378774,0
+RYI.US,D,20141121,000000,10.2898,10.9037,10.2504,10.7175,314354.92256566,0
+RYI.US,D,20141124,000000,10.7273,11.1382,10.6396,10.9224,116072.16417968,0
+RYI.US,D,20141125,000000,10.952,11.0496,10.8554,10.9421,79886.512227011,0
+RYI.US,D,20141126,000000,11.0102,11.0102,10.7273,10.9037,43647.071477445,0
+RYI.US,D,20141128,000000,11.0102,11.2151,10.5234,10.5234,48743.813704518,0
+RYI.US,D,20141201,000000,10.543,11.1668,10.5234,10.7076,182317.6345361,0
+RYI.US,D,20141202,000000,10.7964,11.0693,10.6781,10.688,106015.68892518,0
+RYI.US,D,20141203,000000,10.7864,10.9806,10.6781,10.7273,101601.96293045,0
+RYI.US,D,20141204,000000,10.7372,10.9037,10.5234,10.543,69740.727272003,0
+RYI.US,D,20141205,000000,10.5234,10.9421,10.5234,10.7372,108550.86656023,0
+RYI.US,D,20141208,000000,10.7668,10.7668,10.5825,10.6496,57758.004158691,0
+RYI.US,D,20141209,000000,10.6396,11.0988,10.5825,10.9224,104516.70679269,0
+RYI.US,D,20141210,000000,10.9224,10.9224,10.1135,10.1233,78980.221743384,0
+RYI.US,D,20141211,000000,10.4061,10.6396,10.2209,10.3372,79908.83965214,0
+RYI.US,D,20141212,000000,10.2307,10.3864,10.1332,10.2012,61667.333322109,0
+RYI.US,D,20141215,000000,10.4938,10.6111,10.2504,10.3085,71887.204733225,0
+RYI.US,D,20141216,000000,10.3085,10.7175,10.3085,10.4643,114310.32736044,0
+RYI.US,D,20141217,000000,10.543,10.8357,10.3864,10.8258,96806.640942614,0
+RYI.US,D,20141218,000000,11.0003,11.2052,10.8653,10.9136,85550.574028941,0
+RYI.US,D,20141219,000000,10.9323,10.9806,10.4347,10.4643,215508.36687266,0
+RYI.US,D,20141222,000000,10.5234,10.5234,9.45035,9.58731,88614.505686355,0
+RYI.US,D,20141223,000000,9.70359,9.77157,8.77728,9.39122,74194.033702189,0
+RYI.US,D,20141224,000000,9.48878,9.76171,9.35242,9.73314,37593.294618725,0
+RYI.US,D,20141226,000000,9.75186,9.75186,9.47893,9.60702,28483.705166274,0
+RYI.US,D,20141229,000000,9.58731,9.80114,9.58731,9.69373,37174.147956085,0
+RYI.US,D,20141230,000000,9.71344,9.76171,9.55776,9.5676,82769.794717475,0
+RYI.US,D,20141231,000000,9.64545,9.70359,9.40108,9.68388,69127.737963929,0
+RYI.US,D,20150102,000000,9.83069,9.87996,9.36265,9.36265,55909.902287823,0
+RYI.US,D,20150105,000000,9.32344,9.35242,8.9431,9.01139,138682.74165418,0
+RYI.US,D,20150106,000000,9.00163,9.0504,8.51398,8.58227,94058.337885882,0
+RYI.US,D,20150107,000000,8.58227,8.79677,7.86051,8.036,153385.35110134,0
+RYI.US,D,20150108,000000,8.24084,8.24084,7.93855,8.01659,96816.789772218,0
+RYI.US,D,20150109,000000,7.98733,8.08488,7.85076,7.91904,57338.857496051,0
+RYI.US,D,20150112,000000,7.89963,7.97757,7.13885,7.21688,76044.165338979,0
+RYI.US,D,20150113,000000,7.31443,7.35336,6.67072,6.74876,92447.718627744,0
+RYI.US,D,20150114,000000,6.72926,7.15826,6.66106,7.03155,110471.02512129,0
+RYI.US,D,20150115,000000,7.15826,7.2364,6.92435,7.09008,78184.553502438,0
+RYI.US,D,20150116,000000,7.06082,7.38263,6.95361,7.28518,65519.829039746,0
+RYI.US,D,20150120,000000,7.24615,7.38263,6.8267,6.92435,60795.548859136,0
+RYI.US,D,20150121,000000,6.92435,7.01214,6.68047,6.69033,68537.076080982,0
+RYI.US,D,20150122,000000,6.72926,6.97311,6.38793,6.67072,103182.13569977,0
+RYI.US,D,20150123,000000,6.69999,6.70974,6.23185,6.53415,95336.075533011,0
+RYI.US,D,20150126,000000,6.54391,6.61229,6.30023,6.42695,58096.975067462,0
+RYI.US,D,20150127,000000,6.37817,6.60244,6.34891,6.48548,49943.405363697,0
+RYI.US,D,20150128,000000,6.68047,6.69033,6.26112,6.29038,60273.899017496,0
+RYI.US,D,20150129,000000,6.35877,6.40743,5.85151,6.1344,55934.259478873,0
+RYI.US,D,20150130,000000,6.06612,6.30979,6.06612,6.19292,59010.369731812,0
+RYI.US,D,20150202,000000,6.30979,6.41719,5.87112,5.99783,73345.591547304,0
+RYI.US,D,20150203,000000,6.04661,6.26112,5.85151,6.23185,194466.79845492,0
+RYI.US,D,20150204,000000,6.24161,6.30023,5.90029,5.91979,70012.715905387,0
+RYI.US,D,20150205,000000,6.08553,6.56341,5.97823,6.50499,90812.742178557,0
+RYI.US,D,20150206,000000,6.48548,6.70974,6.31964,6.69999,82065.465942966,0
+RYI.US,D,20150209,000000,6.7196,7.13885,6.68047,6.7196,65782.683726486,0
+RYI.US,D,20150210,000000,6.77802,6.77802,6.51465,6.70974,51714.376129575,0
+RYI.US,D,20150211,000000,6.63171,6.7196,6.26112,6.31964,36887.950961255,0
+RYI.US,D,20150212,000000,6.42695,6.62195,6.39769,6.48548,57125.732074369,0
+RYI.US,D,20150213,000000,6.49523,6.72926,6.49523,6.59268,71980.573965581,0
+RYI.US,D,20150217,000000,6.70974,6.76826,6.48548,6.51465,54193.735201806,0
+RYI.US,D,20150218,000000,6.44646,6.59268,6.33906,6.53415,32829.434002659,0
+RYI.US,D,20150219,000000,6.45622,6.80729,6.38793,6.74876,38057.096131623,0
+RYI.US,D,20150220,000000,6.75861,6.87547,6.53415,6.56341,73486.660278799,0
+RYI.US,D,20150223,000000,6.59268,6.59268,6.24161,6.27088,35855.814990539,0
+RYI.US,D,20150224,000000,6.26112,6.39769,6.26112,6.35877,23672.145051071,0
+RYI.US,D,20150225,000000,6.45622,6.45622,6.24161,6.28062,27993.516696406,0
+RYI.US,D,20150226,000000,6.26112,6.26112,6.027,6.14406,16904.905471198,0
+RYI.US,D,20150227,000000,6.15392,6.15392,5.91979,5.92955,49715.056697609,0
+RYI.US,D,20150302,000000,5.91004,5.97823,5.85151,5.94897,32811.166109373,0
+RYI.US,D,20150303,000000,5.94897,6.50499,5.94897,6.44646,118533.25535862,0
+RYI.US,D,20150304,000000,6.51465,6.51465,6.15392,6.37817,52703.887015955,0
+RYI.US,D,20150305,000000,6.40743,6.40743,6.19292,6.22219,22967.81627656,0
+RYI.US,D,20150306,000000,6.15392,6.21234,5.91004,5.93941,30863.605708386,0
+RYI.US,D,20150309,000000,5.96867,6.6512,5.96867,6.16367,77415.272218464,0
+RYI.US,D,20150310,000000,6.09538,6.09538,5.99783,5.99783,28301.026233404,0
+RYI.US,D,20150311,000000,6.027,6.11479,5.94897,5.95881,40911.961899197,0
+RYI.US,D,20150312,000000,6.027,6.12465,5.94897,5.98808,47885.222720028,0
+RYI.US,D,20150313,000000,6.06612,6.06612,5.11034,5.58823,110022.4468528,0
+RYI.US,D,20150316,000000,5.55896,5.55896,5.13961,5.51985,80183.872934405,0
+RYI.US,D,20150317,000000,5.53945,5.78323,5.53945,5.75396,85618.571187287,0
+RYI.US,D,20150318,000000,5.62724,6.12465,5.62724,6.05627,350370.07418097,0
+RYI.US,D,20150319,000000,6.027,6.26112,5.85151,5.90029,157190.14731983,0
+RYI.US,D,20150320,000000,5.92955,6.17333,5.85151,5.96867,256549.21890782,0
+RYI.US,D,20150323,000000,5.98808,6.76826,5.97823,6.73901,200973.21311396,0
+RYI.US,D,20150324,000000,6.76826,7.0218,6.46586,6.88532,102331.66377897,0
+RYI.US,D,20150325,000000,6.79743,7.5388,6.79743,7.08033,103255.20727292,0
+RYI.US,D,20150326,000000,7.12909,7.12909,6.81705,6.94385,59677.147836787,0
+RYI.US,D,20150327,000000,6.94385,7.19739,6.75861,7.13885,46859.176047076,0
+RYI.US,D,20150330,000000,7.14871,7.14871,6.6512,6.72926,87874.656008231,0
+RYI.US,D,20150331,000000,6.57317,6.61229,6.17333,6.21234,102537.68501993,0
+RYI.US,D,20150401,000000,6.21234,6.21234,5.87112,5.92955,70955.542175589,0
+RYI.US,D,20150402,000000,5.91004,6.25136,5.77347,6.22219,118635.75853762,0
+RYI.US,D,20150406,000000,6.15392,6.35877,6.01734,6.25136,86951.112514277,0
+RYI.US,D,20150407,000000,6.21234,6.31964,6.10503,6.14406,32141.343355516,0
+RYI.US,D,20150408,000000,6.14406,6.35877,6.14406,6.3295,64085.799416716,0
+RYI.US,D,20150409,000000,6.28062,6.3295,6.00749,6.07587,113704.44223309,0
+RYI.US,D,20150410,000000,6.09538,6.18309,5.91004,5.96867,65213.334385709,0
+RYI.US,D,20150413,000000,5.93941,6.09538,5.7053,5.86126,110945.99034675,0
+RYI.US,D,20150414,000000,5.93941,6.28062,5.7442,6.05627,130221.66241342,0
+RYI.US,D,20150415,000000,6.04661,6.15392,5.88078,5.95881,68127.063364985,0
+RYI.US,D,20150416,000000,5.93941,6.07587,5.85151,5.92955,73984.967812349,0
+RYI.US,D,20150417,000000,5.86126,5.98808,5.7053,5.76382,104382.74224192,0
+RYI.US,D,20150420,000000,5.80274,5.91004,5.53945,5.58823,138164.13646142,0
+RYI.US,D,20150421,000000,5.60775,5.7442,5.33461,5.38347,132868.47717411,0
+RYI.US,D,20150422,000000,5.38347,5.51985,5.26632,5.30544,75515.411316616,0
+RYI.US,D,20150423,000000,5.34446,5.57848,5.21765,5.55896,57215.041774883,0
+RYI.US,D,20150424,000000,5.57848,5.82225,5.4419,5.64666,101717.65958793,0
+RYI.US,D,20150427,000000,5.64666,5.84185,5.50044,5.61741,76595.24678647,0
+RYI.US,D,20150428,000000,5.61741,5.90029,5.61741,5.85151,53318.906089951,0
+RYI.US,D,20150429,000000,5.84185,5.85151,5.50044,5.67603,84491.036218295,0
+RYI.US,D,20150430,000000,5.637,5.73455,5.35411,5.40299,91668.288514166,0
+RYI.US,D,20150501,000000,5.49059,5.5297,5.16886,5.34446,109816.42561184,0
+RYI.US,D,20150504,000000,5.41264,5.54911,5.40299,5.51029,39271.911035208,0
+RYI.US,D,20150505,000000,5.48103,5.60775,5.39313,5.51029,52293.874299958,0
+RYI.US,D,20150506,000000,5.51029,5.67603,5.41264,5.62724,210550.66361116,0
+RYI.US,D,20150507,000000,5.61741,5.75396,5.41264,5.66627,560601.04965961,0
+RYI.US,D,20150508,000000,6.08553,7.88002,6.06612,7.60698,753341.5321989,0
+RYI.US,D,20150511,000000,7.61674,7.96791,6.95361,7.78247,225889.60467448,0
+RYI.US,D,20150512,000000,7.80208,7.85076,7.37297,7.76306,110566.42411957,0
+RYI.US,D,20150513,000000,7.82159,7.86051,7.54845,7.78247,123044.41011755,0
+RYI.US,D,20150514,000000,7.80208,7.97757,7.57762,7.86051,96282.961335053,0
+RYI.US,D,20150515,000000,7.82159,7.95806,7.65576,7.79232,117830.95635003,0
+RYI.US,D,20150518,000000,7.79232,8.33849,7.51919,8.3189,110400.99819702,0
+RYI.US,D,20150519,000000,8.23119,8.24084,7.99717,8.12389,101102.64051394,0
+RYI.US,D,20150520,000000,8.16291,8.38727,8.00673,8.15315,272237.27970952,0
+RYI.US,D,20150521,000000,8.19218,8.47497,8.12389,8.358,74236.658786526,0
+RYI.US,D,20150522,000000,8.37742,8.44571,8.07512,8.37742,37119.344276223,0
+RYI.US,D,20150526,000000,8.3189,8.38727,7.64591,8.3189,159877.55739895,0
+RYI.US,D,20150527,000000,8.20184,8.5335,8.01659,8.36756,110740.98398875,0
+RYI.US,D,20150528,000000,8.30924,8.51398,8.09463,8.41644,66709.271869321,0
+RYI.US,D,20150529,000000,8.37742,8.37742,7.95806,8.09463,107766.36203186,0
+RYI.US,D,20150601,000000,8.13365,8.36756,7.90928,8.24084,107971.36838986,0
+RYI.US,D,20150602,000000,8.17257,8.74811,8.15315,8.65046,79956.539151278,0
+RYI.US,D,20150603,000000,8.62139,9.06006,8.5335,8.85521,56190.00998489,0
+RYI.US,D,20150604,000000,8.82604,9.31369,8.60168,8.8358,97101.971884087,0
+RYI.US,D,20150605,000000,8.78711,8.90407,8.63094,8.8358,51063.836151967,0
+RYI.US,D,20150608,000000,8.79677,8.9431,8.33849,8.59213,73723.128008569,0
+RYI.US,D,20150609,000000,8.62139,8.68957,8.36756,8.52374,34612.583364063,0
+RYI.US,D,20150610,000000,8.59213,8.9431,8.59213,8.79677,52555.714103738,0
+RYI.US,D,20150611,000000,8.78711,9.2259,8.66021,8.97236,191270.93201265,0
+RYI.US,D,20150612,000000,9.0504,9.25515,8.80653,8.87492,107356.34931586,0
+RYI.US,D,20150615,000000,8.74811,9.02104,8.38727,8.81638,124992.98540149,0
+RYI.US,D,20150616,000000,8.77728,8.97236,8.5335,8.80653,57011.050299845,0
+RYI.US,D,20150617,000000,8.86507,8.96251,8.56276,8.81638,54548.944237942,0
+RYI.US,D,20150618,000000,8.96251,9.09918,8.73825,8.93324,115148.62068572,0
+RYI.US,D,20150619,000000,8.98212,9.21604,8.88457,9.06991,167854.5374676,0
+RYI.US,D,20150622,000000,9.16736,9.2454,8.78711,8.8358,79671.357039408,0
+RYI.US,D,20150623,000000,8.82604,8.99177,8.56276,8.82604,332210.77337073,0
+RYI.US,D,20150624,000000,8.82604,9.06991,8.67007,8.97236,304740.93628189,0
+RYI.US,D,20150625,000000,8.87492,9.08932,8.78711,9.01139,158214.16422686,0
+RYI.US,D,20150626,000000,9.01139,9.19663,8.92359,9.1381,134528.82569731,0
+RYI.US,D,20150629,000000,9.08932,9.1381,8.78711,8.87492,55062.475015899,0
+RYI.US,D,20150630,000000,8.95286,8.97236,8.70898,8.87492,62022.542358246,0
+RYI.US,D,20150701,000000,8.99177,9.37251,8.96251,9.36265,69621.985965637,0
+RYI.US,D,20150702,000000,9.16736,9.16736,7.85076,8.21159,419889.55696761,0
+RYI.US,D,20150706,000000,8.08488,8.10439,7.66551,8.036,138117.45184524,0
+RYI.US,D,20150707,000000,8.01659,8.39683,7.74356,8.33849,135246.34795031,0
+RYI.US,D,20150708,000000,8.17257,8.28963,7.80208,8.09463,129196.63062343,0
+RYI.US,D,20150709,000000,8.21159,8.27997,7.88977,8.20184,88182.16554523,0
+RYI.US,D,20150710,000000,8.358,8.48472,8.22144,8.3189,71673.064428584,0
+RYI.US,D,20150713,000000,8.3189,8.55301,8.26046,8.42619,78031.30617542,0
+RYI.US,D,20150714,000000,8.46521,8.77728,8.40669,8.55301,48068.916535859,0
+RYI.US,D,20150715,000000,8.61153,8.67007,7.95806,8.17257,86627.364849914,0
+RYI.US,D,20150716,000000,8.22144,8.358,8.11404,8.19218,125301.50982145,0
+RYI.US,D,20150717,000000,8.19218,8.27011,7.9288,8.11404,63059.752743763,0
+RYI.US,D,20150720,000000,8.04585,8.11404,7.65576,7.80208,102024.15424197,0
+RYI.US,D,20150721,000000,7.76306,8.21159,7.76306,8.19218,71673.064428584,0
+RYI.US,D,20150722,000000,8.10439,8.45545,7.86051,8.27997,87977.159187231,0
+RYI.US,D,20150723,000000,8.19218,8.27997,7.9288,8.13365,105716.29845187,0
+RYI.US,D,20150724,000000,8.10439,8.11404,7.43149,7.5388,114432.11331569,0
+RYI.US,D,20150727,000000,7.41199,7.49968,6.58302,6.67072,171852.16144857,0
+RYI.US,D,20150728,000000,6.63171,6.81705,6.49523,6.76826,130529.17195042,0
+RYI.US,D,20150729,000000,6.81705,6.94385,6.68047,6.8267,147550.78896206,0
+RYI.US,D,20150730,000000,6.75861,6.87547,6.42695,6.51465,139347.48999324,0
+RYI.US,D,20150731,000000,6.53415,6.69999,6.48548,6.60244,79978.866576406,0
+RYI.US,D,20150803,000000,6.60244,6.69033,6.29038,6.33906,65221.453449391,0
+RYI.US,D,20150804,000000,6.38793,6.56341,6.12465,6.24161,142526.10342517,0
+RYI.US,D,20150805,000000,6.36833,7.27542,6.36833,6.88532,136272.39462326,0
+RYI.US,D,20150806,000000,6.934,6.99253,6.58302,6.79743,140946.94553881,0
+RYI.US,D,20150807,000000,6.75861,6.99253,6.51465,6.53415,98538.031273038,0
+RYI.US,D,20150810,000000,6.54391,7.58747,6.35877,7.56797,105305.27085291,0
+RYI.US,D,20150811,000000,7.47042,7.55821,6.97311,7.10959,61031.001705945,0
+RYI.US,D,20150812,000000,7.0413,7.11934,6.66106,6.84631,94539.392409105,0
+RYI.US,D,20150813,000000,7.65576,8.40669,7.0218,8.00673,479464.20162541,0
+RYI.US,D,20150814,000000,7.67526,7.94831,7.28518,7.35336,265366.52206768,0
+RYI.US,D,20150817,000000,7.38263,7.48018,6.92435,7.10959,236552.97993928,0
+RYI.US,D,20150818,000000,7.12909,7.37297,6.97311,7.11934,244037.74177215,0
+RYI.US,D,20150819,000000,7.07057,7.3437,6.75861,6.84631,187746.24349122,0
+RYI.US,D,20150820,000000,6.81705,7.07057,6.66106,6.74876,156061.59746788,0
+RYI.US,D,20150821,000000,6.57317,6.73901,6.33906,6.40743,131862.72816037,0
+RYI.US,D,20150824,000000,6.03686,6.20268,5.40299,5.90029,165136.68089968,0
+RYI.US,D,20150825,000000,6.12465,6.12465,5.77347,5.96867,168366.03847964,0
+RYI.US,D,20150826,000000,6.06612,6.10503,5.89053,6.04661,385027.3123953,0
+RYI.US,D,20150827,000000,6.10503,6.73901,6.05627,6.60244,218916.34385365,0
+RYI.US,D,20150828,000000,6.54391,7.09008,6.50499,7.05116,59472.141478788,0
+RYI.US,D,20150831,000000,7.03155,7.63625,6.77802,7.43149,114124.60377869,0
+RYI.US,D,20150901,000000,7.11934,7.58747,6.91459,6.99253,122635.41228451,0
+RYI.US,D,20150902,000000,7.10959,7.10959,6.6512,7.07057,56600.022700888,0
+RYI.US,D,20150903,000000,7.09008,7.31443,6.78778,6.91459,74545.183206484,0
+RYI.US,D,20150904,000000,6.76826,6.99253,6.50499,6.97311,48807.751331022,0
+RYI.US,D,20150908,000000,6.91459,7.07057,6.70974,6.86581,52191.371120958,0
+RYI.US,D,20150909,000000,6.89508,7.00238,6.58302,6.7196,61829.714595772,0
+RYI.US,D,20150910,000000,6.72926,6.72926,6.27088,6.37817,42314.530150454,0
+RYI.US,D,20150911,000000,6.30023,6.34891,5.78323,5.96867,82337.45457635,0
+RYI.US,D,20150914,000000,5.94897,6.027,5.69544,5.92955,77723.796638423,0
+RYI.US,D,20150915,000000,5.91004,6.11479,5.85151,5.93941,51575.337164003,0
+RYI.US,D,20150916,000000,5.88078,6.027,5.78323,5.99783,63675.786700719,0
+RYI.US,D,20150917,000000,5.96867,6.54391,5.96867,6.37817,149807.88866596,0
+RYI.US,D,20150918,000000,6.26112,6.37817,5.94897,6.34891,80594.900533362,0
+RYI.US,D,20150921,000000,6.31964,6.33906,5.85151,5.86126,76697.749965469,0
+RYI.US,D,20150922,000000,5.7442,5.85151,5.58823,5.66627,151550.44270895,0
+RYI.US,D,20150923,000000,5.68578,5.78323,5.17862,5.19813,130017.67093838,0
+RYI.US,D,20150924,000000,5.14947,5.24692,4.925,5.20779,178937.05939505,0
+RYI.US,D,20150925,000000,5.21765,5.33461,4.8373,4.88608,95359.417841099,0
+RYI.US,D,20150928,000000,4.87623,5.10059,4.87623,4.99328,191974.2459042,0
+RYI.US,D,20150929,000000,4.99328,5.26632,4.97378,5.05181,37015.826214263,0
+RYI.US,D,20150930,000000,5.09083,5.21765,4.925,5.1202,115559.64828468,0
+RYI.US,D,20151001,000000,5.08107,5.14947,4.97378,5.12976,77517.775397463,0
+RYI.US,D,20151002,000000,5.05181,5.51985,5.05181,5.51029,75570.214996477,0
+RYI.US,D,20151005,000000,5.51029,5.93941,5.43226,5.65651,186717.15216939,0
+RYI.US,D,20151006,000000,5.60775,6.06612,5.60775,5.99783,126121.53525345,0
+RYI.US,D,20151007,000000,5.94897,6.30023,5.38347,5.53945,125196.97687653,0
+RYI.US,D,20151008,000000,5.56872,5.99783,5.4419,5.90029,79978.866576406,0
+RYI.US,D,20151009,000000,5.92955,6.26112,5.92955,6.20268,68700.472237604,0
+RYI.US,D,20151012,000000,6.21234,6.56341,5.98808,6.16367,45340.911138333,0
+RYI.US,D,20151013,000000,6.11479,6.39769,5.85151,6.07587,161188.78618376,0
+RYI.US,D,20151014,000000,6.05627,6.42695,5.96867,6.14406,110637.4659268,0
+RYI.US,D,20151015,000000,6.07587,6.42695,6.06612,6.30023,72084.092027541,0
+RYI.US,D,20151016,000000,6.34891,6.81705,6.29038,6.66106,62343.245373729,0
+RYI.US,D,20151019,000000,6.54391,6.60244,5.99783,6.03686,121711.86879056,0
+RYI.US,D,20151020,000000,6.00749,6.08553,5.62724,5.76382,55594.273687143,0
+RYI.US,D,20151021,000000,5.75396,6.00749,5.59799,5.7247,37835.851646257,0
+RYI.US,D,20151022,000000,5.78323,6.21234,5.78323,5.98808,84491.036218295,0
+RYI.US,D,20151023,000000,5.99783,6.24161,5.86126,6.14406,98948.043989035,0
+RYI.US,D,20151026,000000,6.05627,6.14406,5.2274,5.34446,49833.798003975,0
+RYI.US,D,20151027,000000,5.36387,5.41264,5.10059,5.14947,63265.773984722,0
+RYI.US,D,20151028,000000,5.15903,5.51985,5.08107,5.35411,132786.27165432,0
+RYI.US,D,20151029,000000,5.28592,5.51985,5.26632,5.32485,49012.757689021,0
+RYI.US,D,20151030,000000,5.36387,5.7053,5.15903,5.7053,45835.159140043,0
+RYI.US,D,20151102,000000,5.64666,6.09538,5.637,5.91979,74206.212297714,0
+RYI.US,D,20151103,000000,5.91979,6.14406,5.82225,5.90029,49422.770405018,0
+RYI.US,D,20151104,000000,5.90029,5.90029,5.29558,5.46132,84736.63789471,0
+RYI.US,D,20151105,000000,5.47117,5.65651,5.32485,5.51985,50345.299016011,0
+RYI.US,D,20151106,000000,5.4419,5.82225,5.38347,5.69544,43373.05307814,0
+RYI.US,D,20151109,000000,5.66627,5.69544,5.60775,5.637,38951.208019725,0
+RYI.US,D,20151110,000000,5.59799,5.7442,5.51985,5.62724,29120.036782438,0
+RYI.US,D,20151111,000000,5.64666,5.64666,5.48103,5.55896,41731.987331191,0
+RYI.US,D,20151112,000000,5.53945,5.55896,5.16886,5.19813,53933.925163946,0
+RYI.US,D,20151113,000000,5.28592,5.87112,5.16886,5.25657,124070.4567905,0
+RYI.US,D,20151116,000000,5.26632,5.48103,5.05181,5.38347,71673.064428584,0
+RYI.US,D,20151117,000000,5.29558,5.32485,4.98353,5.02265,66955.888428696,0
+RYI.US,D,20151118,000000,5.0128,5.05181,4.90549,5.0128,137707.43912925,0
+RYI.US,D,20151119,000000,5.10059,5.27617,4.84696,5.19813,169289.58197359,0
+RYI.US,D,20151120,000000,5.2274,5.2274,4.44711,4.55452,183438.06532437,0
+RYI.US,D,20151123,000000,4.65197,4.65197,4.29114,4.37893,158625.19182583,0
+RYI.US,D,20151124,000000,4.39844,4.75927,4.27162,4.75927,122531.89422255,0
+RYI.US,D,20151125,000000,4.72024,4.84696,4.54466,4.78853,26864.966844454,0
+RYI.US,D,20151127,000000,4.74951,4.925,4.74951,4.82755,24506.378844511,0
+RYI.US,D,20151130,000000,4.80804,4.91535,4.73976,4.8373,53012.411435913,0
+RYI.US,D,20151201,000000,4.8373,4.925,4.57393,4.87623,114631.03037592,0
+RYI.US,D,20151202,000000,4.86657,5.06157,4.84696,4.89573,173724.62051049,0
+RYI.US,D,20151203,000000,4.95427,5.00304,4.78853,4.80804,42691.051728758,0
+RYI.US,D,20151204,000000,4.77878,4.90549,4.64221,4.8373,45116.622004088,0
+RYI.US,D,20151207,000000,4.76893,4.76893,4.39844,4.49599,55267.481373898,0
+RYI.US,D,20151208,000000,4.4277,4.50564,4.20334,4.43736,139075.50135985,0
+RYI.US,D,20151209,000000,4.44711,4.80804,4.44711,4.68124,123659.42919154,0
+RYI.US,D,20151210,000000,4.6227,4.93476,4.6227,4.925,53114.914614912,0
+RYI.US,D,20151211,000000,4.77878,4.96402,4.77878,4.87623,279722.04154239,0
+RYI.US,D,20151214,000000,4.80804,4.95427,4.34967,4.38858,90377.357388551,0
+RYI.US,D,20151215,000000,4.4081,4.49599,4.03761,4.25212,131453.73032733,0
+RYI.US,D,20151216,000000,4.25212,4.30099,4.07653,4.17407,123145.89841359,0
+RYI.US,D,20151217,000000,4.1448,4.31055,4.00835,4.04736,195743.52121908,0
+RYI.US,D,20151218,000000,4.04736,4.34967,4.01811,4.08628,325453.68262047,0
+RYI.US,D,20151221,000000,4.1059,4.35942,4.00835,4.08628,225992.10785347,0
+RYI.US,D,20151222,000000,4.08628,4.12531,3.83276,3.88143,207953.57811553,0
+RYI.US,D,20151223,000000,3.92045,4.50564,3.92045,4.45697,80901.3951874,0
+RYI.US,D,20151224,000000,4.48613,4.5349,4.33015,4.45697,31028.016747969,0
+RYI.US,D,20151228,000000,4.4081,4.63245,4.34967,4.47638,126170.24963555,0
+RYI.US,D,20151229,000000,4.51539,4.64221,4.18383,4.5349,93730.530689675,0
+RYI.US,D,20151230,000000,4.4277,4.78853,4.4277,4.71049,330400.2221694,0
+RYI.US,D,20151231,000000,4.67138,4.80804,4.38858,4.55452,77806.002158214,0
+RYI.US,D,20160104,000000,4.55452,4.55452,4.13998,4.48613,65994.794265208,0
+RYI.US,D,20160105,000000,4.47638,4.64221,4.37893,4.6227,45565.20027258,0
+RYI.US,D,20160106,000000,4.58379,4.77878,4.48613,4.68124,271700.40662347,0
+RYI.US,D,20160107,000000,4.56417,4.66182,4.09614,4.15456,114006.87735528,0
+RYI.US,D,20160108,000000,4.24236,4.24236,4.0182,4.1059,56974.514513272,0
+RYI.US,D,20160111,000000,4.11555,4.18383,3.9108,3.95957,77190.983084218,0
+RYI.US,D,20160112,000000,3.98884,4.04736,3.9108,4.03761,90097.249691483,0
+RYI.US,D,20160113,000000,3.96932,4.11555,3.83276,3.86202,120992.31677164,0
+RYI.US,D,20160114,000000,3.86202,3.86202,3.47193,3.55963,122032.57180604,0
+RYI.US,D,20160115,000000,3.45251,3.72545,3.34512,3.69618,104055.94992867,0
+RYI.US,D,20160119,000000,3.76457,3.80349,3.16963,3.25732,194205.9735341,0
+RYI.US,D,20160120,000000,3.2184,3.2184,2.46747,2.70139,262984.59175965,0
+RYI.US,D,20160121,000000,2.73076,2.77953,2.63332,2.69174,151864.04154371,0
+RYI.US,D,20160122,000000,2.73076,2.85757,2.6136,2.77953,346390.71809329,0
+RYI.US,D,20160125,000000,2.77953,2.81845,2.70139,2.71115,303736.2021511,0
+RYI.US,D,20160126,000000,2.75027,2.95502,2.71115,2.89649,213809.45279697,0
+RYI.US,D,20160127,000000,2.89649,2.99405,2.82831,2.89649,108961.89415919,0
+RYI.US,D,20160128,000000,2.93551,3.01848,2.84278,3.01355,68055.006674797,0
+RYI.US,D,20160129,000000,3.09159,3.30609,3.05257,3.29635,332221.9370833,0
+RYI.US,D,20160201,000000,3.30609,3.34512,3.10125,3.31595,140264.94418943,0
+RYI.US,D,20160202,000000,3.26708,3.44267,3.20855,3.40364,105588.42319886,0
+RYI.US,D,20160203,000000,3.43281,3.54997,3.28669,3.45251,74622.314311473,0
+RYI.US,D,20160204,000000,3.47193,3.94972,3.47193,3.60849,70069.549351169,0
+RYI.US,D,20160205,000000,3.54997,3.61815,3.27683,3.27683,83677.100084063,0
+RYI.US,D,20160208,000000,3.24766,3.26708,3.0233,3.24766,135977.06368179,0
+RYI.US,D,20160209,000000,3.17928,3.26708,2.95502,3.11111,130932.08048569,0
+RYI.US,D,20160210,000000,3.10125,3.20855,2.56394,2.58433,107683.1416291,0
+RYI.US,D,20160211,000000,2.60395,2.75027,2.48688,2.56492,127234.86186099,0
+RYI.US,D,20160212,000000,2.60395,3.09159,2.60395,3.04281,82614.517624536,0
+RYI.US,D,20160216,000000,3.10125,3.30609,3.04281,3.18914,62840.53802432,0
+RYI.US,D,20160217,000000,3.1989,3.54997,3.1989,3.43281,41775.627298487,0
+RYI.US,D,20160218,000000,3.45251,3.55963,3.18549,3.22806,27493.179396935,0
+RYI.US,D,20160219,000000,3.20855,3.3597,3.17928,3.20855,41828.401212428,0
+RYI.US,D,20160222,000000,3.25732,3.42315,3.25732,3.39388,37188.35631753,0
+RYI.US,D,20160223,000000,3.42315,3.51578,3.26708,3.33536,33502.301405397,0
+RYI.US,D,20160224,000000,3.29635,3.33536,3.14036,3.24766,29172.810696378,0
+RYI.US,D,20160225,000000,3.11111,3.2184,2.79894,2.96478,307287.27762951,0
+RYI.US,D,20160226,000000,2.97453,3.78398,2.97453,3.49133,127733.16939454,0
+RYI.US,D,20160229,000000,3.57922,3.72545,3.55963,3.60849,70765.759061996,0
+RYI.US,D,20160301,000000,3.16963,3.25732,2.92576,3.07198,162381.27366222,0
+RYI.US,D,20160302,000000,3.14036,3.59864,3.10164,3.56948,105025.16315584,0
+RYI.US,D,20160303,000000,3.5206,4.11555,3.39388,3.60849,194875.79628795,0
+RYI.US,D,20160304,000000,3.60849,4.58379,3.60839,4.56417,353729.33677986,0
+RYI.US,D,20160307,000000,4.64221,5.06157,4.58379,4.93476,248473.79519201,0
+RYI.US,D,20160308,000000,4.88608,4.90539,4.35942,4.4277,178118.04884601,0
+RYI.US,D,20160309,000000,4.39844,4.51539,4.16432,4.43736,96628.021541585,0
+RYI.US,D,20160310,000000,3.16963,4.22286,3.03305,4.18383,171426.92548817,0
+RYI.US,D,20160311,000000,4.26186,5.24692,4.1059,4.87623,223090.55746972,0
+RYI.US,D,20160314,000000,4.73976,4.94461,4.41785,4.59344,136540.3237248,0
+RYI.US,D,20160315,000000,4.56417,4.60318,4.13507,4.4081,116112.75949809,0
+RYI.US,D,20160316,000000,4.41785,4.72024,4.41785,4.63245,54183.586372202,0
+RYI.US,D,20160317,000000,4.60318,4.90481,4.47638,4.72024,155513.56066927,0
+RYI.US,D,20160318,000000,4.75927,4.925,4.54466,4.58379,186237.11252913,0
+RYI.US,D,20160321,000000,4.65197,4.7299,4.39844,4.66182,165997.30165009,0
+RYI.US,D,20160322,000000,4.50564,4.67138,4.41303,4.52525,94566.794249036,0
+RYI.US,D,20160323,000000,4.47638,4.48613,4.30099,4.39844,106986.93191828,0
+RYI.US,D,20160324,000000,4.26186,4.74951,4.24236,4.64221,90274.854209551,0
+RYI.US,D,20160328,000000,4.67138,4.87623,4.38858,4.79819,83871.957612458,0
+RYI.US,D,20160329,000000,4.74951,5.20779,4.66182,5.13961,77044.839937922,0
+RYI.US,D,20160330,000000,5.05181,5.51029,4.97378,5.4224,202337.21581273,0
+RYI.US,D,20160331,000000,5.43226,5.65651,5.31519,5.4224,168979.0277877,0
+RYI.US,D,20160401,000000,5.41264,5.41264,5.03231,5.32485,74169.67651114,0
+RYI.US,D,20160404,000000,5.49059,5.49059,4.94461,5.11034,101256.90272392,0
+RYI.US,D,20160405,000000,5.06157,5.17862,4.925,5.06157,49328.386289702,0
+RYI.US,D,20160406,000000,4.95427,5.09083,4.73976,4.97378,151265.26059708,0
+RYI.US,D,20160407,000000,4.925,5.38347,4.82755,5.24692,160650.89821476,0
+RYI.US,D,20160408,000000,5.30544,6.00749,5.19813,5.49059,155318.70314087,0
+RYI.US,D,20160411,000000,5.57848,5.96867,5.4419,5.51985,205082.47422058,0
+RYI.US,D,20160412,000000,5.5297,6.027,5.49551,5.76382,180444.16059122,0
+RYI.US,D,20160413,000000,5.87112,5.99783,5.79309,5.91004,136374.89780226,0
+RYI.US,D,20160414,000000,5.91979,6.11479,5.84185,6.10503,126242.30632573,0
+RYI.US,D,20160415,000000,6.05627,6.50499,5.94897,6.4367,301639.45395494,0
+RYI.US,D,20160418,000000,6.35877,6.97243,6.34891,6.89508,331240.54526061,0
+RYI.US,D,20160419,000000,7.17798,7.47042,6.94385,7.22664,209213.04786937,0
+RYI.US,D,20160420,000000,7.35336,7.68502,7.2364,7.26567,568352.72571106,0
+RYI.US,D,20160421,000000,7.11934,7.41199,7.07057,7.26567,125801.84712092,0
+RYI.US,D,20160422,000000,7.24615,7.79232,7.21688,7.52895,212720.48338047,0
+RYI.US,D,20160425,000000,7.70453,7.80208,7.52895,7.55821,228228.90989817,0
+RYI.US,D,20160426,000000,7.41199,7.9288,7.39239,7.81174,210924.14054059,0
+RYI.US,D,20160427,000000,7.86051,8.26046,7.83135,8.15315,323353.88977542,0
+RYI.US,D,20160428,000000,8.12389,8.63094,8.12389,8.55301,420596.93039101,0
+RYI.US,D,20160429,000000,8.55301,8.77728,8.358,8.66021,204666.37220683,0
+RYI.US,D,20160502,000000,8.74811,9.32344,8.44571,9.23575,469599.53925042,0
+RYI.US,D,20160503,000000,9.01139,9.12844,8.6408,9.06991,258696.711252,0
+RYI.US,D,20160504,000000,9.01139,9.48878,8.81638,9.02104,274522.79613631,0
+RYI.US,D,20160505,000000,9.02104,9.37251,8.82604,8.93324,369397.09992234,0
+RYI.US,D,20160506,000000,9.16736,10.553,8.8358,9.78142,520283.8091752,0
+RYI.US,D,20160509,000000,9.93812,10.2012,9.1577,9.50848,401714.01803001,0
+RYI.US,D,20160510,000000,9.79128,10.3469,9.60702,9.8504,460140.8300596,0
+RYI.US,D,20160511,000000,9.9479,10.4889,9.9479,10.3372,368130.52598778,0
+RYI.US,D,20160512,000000,10.4544,10.6978,9.79128,10.1135,326944.54568928,0
+RYI.US,D,20160513,000000,10.2012,10.7076,10.1814,10.2898,779461.57495044,0
+RYI.US,D,20160516,000000,10.8161,11.9857,10.6496,11.3126,1042261.4580113,0
+RYI.US,D,20160517,000000,11.3225,11.7511,11.1481,11.5078,645088.02634606,0
+RYI.US,D,20160518,000000,11.5078,12.361,11.4683,12.2202,623258.90875106,0
+RYI.US,D,20160519,000000,11.9944,12.1324,11.557,11.761,522966.14483951,0
+RYI.US,D,20160520,000000,11.8693,12.2202,11.8004,12.1817,366324.03431829,0
+RYI.US,D,20160523,000000,12.4152,12.7857,12.0831,12.2596,581530.98095171,0
+RYI.US,D,20160524,000000,12.8054,13.2154,12.3561,13.0488,646866.10129266,0
+RYI.US,D,20160525,000000,13.2054,14.1513,13.1078,13.8883,678945.5367876,0
+RYI.US,D,20160526,000000,14.1513,14.4736,13.1957,13.5268,578569.55247329,0
+RYI.US,D,20160527,000000,13.6144,13.6538,12.9227,13.2823,603127.69034879,0
+RYI.US,D,20160531,000000,13.5947,14.0047,13.3119,13.5848,595333.389213,0
+RYI.US,D,20160601,000000,13.3809,13.507,12.6981,13.2626,428048.20108618,0
+RYI.US,D,20160602,000000,13.2626,13.4883,13.0981,13.3217,420215.33439789,0
+RYI.US,D,20160603,000000,13.4489,14.1416,13.3612,14.0331,593715.66577414,0
+RYI.US,D,20160606,000000,14.513,15.4875,14.4341,15.1358,827405.66088217,0
+RYI.US,D,20160607,000000,15.1653,15.3308,14.7268,14.911,395420.72879264,0
+RYI.US,D,20160608,000000,15.0382,15.5545,14.9899,15.3603,386424.80623175,0
+RYI.US,D,20160609,000000,15.1258,15.3603,14.5219,15.1653,412285.03894542,0
+RYI.US,D,20160610,000000,14.8726,15.1258,14.5889,14.6282,496864.36998126,0
+RYI.US,D,20160613,000000,14.385,14.4134,13.4153,13.6735,581424.41824087,0
+RYI.US,D,20160614,000000,13.5947,14.3947,13.3316,13.9081,470775.78860151,0
+RYI.US,D,20160615,000000,13.975,14.8391,13.9081,14.5692,294558.61554031,0
+RYI.US,D,20160616,000000,14.3553,14.5406,13.8686,14.385,250232.58736237,0
+RYI.US,D,20160617,000000,14.3652,15.0874,14.3652,14.579,644476.05192095,0
+RYI.US,D,20160620,000000,14.5505,15.6037,14.2175,15.2333,797993.33780713,0
+RYI.US,D,20160621,000000,15.2629,16.0916,14.9505,16.0619,504096.425957,0
+RYI.US,D,20160622,000000,16.0619,16.1802,15.7309,15.8285,696557.81568219,0
+RYI.US,D,20160623,000000,16.1013,16.4432,15.6037,16.3348,527150.5072852,0
+RYI.US,D,20160624,000000,15.5368,15.8285,14.9308,15.2047,573580.38784002,0
+RYI.US,D,20160627,000000,14.8234,14.8234,14.3455,14.3947,561124.72926717,0
+RYI.US,D,20160628,000000,14.7171,15.3407,14.7171,15.0677,640895.5448367,0
+RYI.US,D,20160629,000000,15.4974,16.2275,15.2402,16.1113,597458.55413206,0
+RYI.US,D,20160630,000000,16.1802,17.876,16.0037,17.068,700394.07327246,0
+RYI.US,D,20160701,000000,16.9892,17.6809,16.9892,17.467,558626.08741869,0
+RYI.US,D,20160705,000000,17.467,17.736,16.3251,16.7064,413800.25920528,0
+RYI.US,D,20160706,000000,16.6472,17.3113,16.404,17.2227,219280.68683643,0
+RYI.US,D,20160707,000000,17.4867,17.7794,16.9793,17.203,271373.61431022,0
+RYI.US,D,20160708,000000,17.5843,18.2661,17.3016,17.9439,369334.1771788,0
+RYI.US,D,20160711,000000,17.9439,19.1529,17.9439,18.6081,500598.12439254,0
+RYI.US,D,20160712,000000,19.0564,19.086,18.4722,18.7834,535633.91395109,0
+RYI.US,D,20160713,000000,18.9096,19.0475,17.8572,18.4722,415773.19168027,0
+RYI.US,D,20160714,000000,18.6081,19.1352,18.1598,18.1785,440967.66117193,0
+RYI.US,D,20160715,000000,18.2563,18.6367,18.207,18.4622,345955.33330328,0
+RYI.US,D,20160718,000000,18.276,19.222,18.2365,18.9194,354420.47207589,0
+RYI.US,D,20160719,000000,18.276,18.276,15.721,15.858,1996110.3720453,0
+RYI.US,D,20160720,000000,14.5505,14.6185,13.6833,13.77,7767586.3716203,0
+RYI.US,D,20160721,000000,13.975,14.3159,13.0784,13.1562,2205699.941493,0
+RYI.US,D,20160722,000000,13.2537,14.1021,13.2054,13.8292,1111451.1038358,0
+RYI.US,D,20160725,000000,14.112,14.1416,12.6783,12.8054,1215110.234527,0
+RYI.US,D,20160726,000000,12.766,13.5848,12.2773,13.2922,1319755.8314556,0
+RYI.US,D,20160727,000000,13.5562,13.9268,13.1957,13.9081,983712.86002646,0
+RYI.US,D,20160728,000000,13.8784,14.2105,13.4686,14.1021,760946.0502211,0
+RYI.US,D,20160729,000000,14.1021,14.3258,13.8489,14.0824,1076145.3554098,0
+RYI.US,D,20160801,000000,14.1908,14.4736,13.7503,14.3061,788539.70303111,0
+RYI.US,D,20160802,000000,14.4834,14.512,13.4389,13.5947,575380.79021175,0
+RYI.US,D,20160803,000000,13.6242,14.1996,13.3612,14.0331,340254.73571478,0
+RYI.US,D,20160804,000000,14.0529,14.3455,13.8193,13.9563,344467.51488335,0
+RYI.US,D,20160805,000000,14.0726,14.2203,13.8391,14.0726,349766.21881954,0
+RYI.US,D,20160808,000000,14.112,14.3159,14.043,14.1612,546328.75058766,0
+RYI.US,D,20160809,000000,14.0529,14.1513,12.8537,13.166,895846.32308191,0
+RYI.US,D,20160810,000000,13.5268,13.6144,11.9482,12.6389,1378162.345826,0
+RYI.US,D,20160811,000000,12.6488,13.3119,12.3857,12.9897,625587.05026219,0
+RYI.US,D,20160812,000000,12.6783,12.903,11.0199,11.293,1540457.3544366,0
+RYI.US,D,20160815,000000,11.3225,12.2556,11.3225,12.0338,663754.76863649,0
+RYI.US,D,20160816,000000,12.0634,12.0634,11.557,11.6841,404156.84131566,0
+RYI.US,D,20160817,000000,12.1029,12.1817,11.693,11.8596,534208.00339174,0
+RYI.US,D,20160818,000000,11.9088,12.3955,11.8201,12.3168,446306.96042653,0
+RYI.US,D,20160819,000000,12.2871,12.3068,11.5875,11.6348,455521.08282391,0
+RYI.US,D,20160822,000000,11.1855,11.9285,10.8554,11.8399,607216.65379619,0
+RYI.US,D,20160823,000000,11.8988,12.1719,11.7462,11.8004,326684.73565142,0
+RYI.US,D,20160824,000000,11.7511,11.8496,11.352,11.488,337768.27246183,0
+RYI.US,D,20160825,000000,11.2841,11.9944,11.1481,11.9285,349890.03454071,0
+RYI.US,D,20160826,000000,12.0044,12.5226,11.7708,11.9482,437948.38436477,0
+RYI.US,D,20160829,000000,11.7314,12.2102,11.7314,11.9088,402122.00098008,0
+RYI.US,D,20160830,000000,11.8399,11.9876,11.488,11.6644,324540.28795612,0
+RYI.US,D,20160831,000000,11.4781,11.8496,11.4388,11.7905,329200.63051022,0
+RYI.US,D,20160901,000000,11.8496,12.2299,11.7117,12.1817,392242.1153607,0
+RYI.US,D,20160902,000000,12.2773,12.8833,11.7807,11.8988,364610.91188115,0
+RYI.US,D,20160906,000000,11.8693,12.3068,11.7028,12.2773,370885.93322524,0
+RYI.US,D,20160907,000000,12.3365,12.6684,12.2644,12.629,366506.71325116,0
+RYI.US,D,20160908,000000,12.5807,12.835,12.4251,12.629,257354.02109541,0
+RYI.US,D,20160909,000000,12.493,12.5423,11.1285,11.4388,538465.43741057,0
+RYI.US,D,20160912,000000,11.0594,11.5078,10.884,11.421,384906.54132301,0
+RYI.US,D,20160913,000000,11.0496,11.1569,10.2012,10.3667,452868.17876545,0
+RYI.US,D,20160914,000000,10.3372,10.5283,10.2012,10.3667,227290.14315981,0
+RYI.US,D,20160915,000000,10.0938,10.1814,9.80114,10.0159,392115.25499065,0
+RYI.US,D,20160916,000000,9.92822,10.1814,9.78142,10.084,271180.78654775,0
+RYI.US,D,20160919,000000,10.2504,10.6012,9.98639,10.0248,289506.52816349,0
+RYI.US,D,20160920,000000,9.95784,10.2603,9.90854,10.1233,234783.02405637,0
+RYI.US,D,20160921,000000,10.2504,10.9806,10.1914,10.884,343627.19179215,0
+RYI.US,D,20160922,000000,11.1569,11.3323,10.7964,10.8456,300942.22936116,0
+RYI.US,D,20160923,000000,10.8456,11.1904,10.8456,10.8938,189867.34887844,0
+RYI.US,D,20160926,000000,10.8653,11.1285,10.8357,10.8741,130120.17411738,0
+RYI.US,D,20160927,000000,10.7964,10.7964,10.3864,10.4741,203582.47720513,0
+RYI.US,D,20160928,000000,10.688,11.4388,10.686,11.2545,414330.02811061,0
+RYI.US,D,20160929,000000,11.2841,11.4486,10.7864,10.9707,237601.35403736,0
+RYI.US,D,20160930,000000,11.1285,11.1855,10.9136,11.0102,287931.42980897,0
+RYI.US,D,20161003,000000,10.7964,11.2052,9.36265,9.81099,778444.66222413,0
+RYI.US,D,20161004,000000,9.75186,9.75186,8.52374,8.59213,770921.33483876,0
+RYI.US,D,20161005,000000,8.68957,9.45922,8.30924,9.08932,687255.39846726,0
+RYI.US,D,20161006,000000,9.00163,9.25515,8.8358,9.03089,419493.75261306,0
+RYI.US,D,20161007,000000,9.10894,9.1577,8.42639,8.8358,421647.334255,0
+RYI.US,D,20161010,000000,9.06006,9.40601,8.89433,9.20648,597372.28908042,0
+RYI.US,D,20161011,000000,9.25515,9.27653,8.92359,9.1577,339607.24038605,0
+RYI.US,D,20161012,000000,9.18687,9.407,9.00163,9.25515,262527.89442747,0
+RYI.US,D,20161013,000000,8.98212,9.06006,8.66021,8.84565,371563.87504278,0
+RYI.US,D,20161014,000000,8.91383,9.2454,8.91383,9.19663,421601.66452179,0
+RYI.US,D,20161017,000000,9.35242,9.97753,9.29417,9.78142,705674.50931536,0
+RYI.US,D,20161018,000000,9.87996,9.97753,9.59717,9.87996,325661.73362735,0
+RYI.US,D,20161019,000000,9.97753,10.3667,9.89864,10.2406,367666.72447488,0
+RYI.US,D,20161020,000000,10.0741,10.5914,9.79128,10.4061,463513.28613697,0
+RYI.US,D,20161021,000000,10.3469,10.553,10.0248,10.1914,471338.03376156,0
+RYI.US,D,20161024,000000,10.3372,10.5825,10.2406,10.3372,173868.73389086,0
+RYI.US,D,20161025,000000,10.484,10.7766,10.2406,10.3372,178393.08212828,0
+RYI.US,D,20161026,000000,10.2898,10.3864,9.9479,9.99623,165058.53491173,0
+RYI.US,D,20161027,000000,10.143,10.143,9.55776,9.60702,131710.49571631,0
+RYI.US,D,20161028,000000,9.55776,9.89864,9.50848,9.70359,140345.11994329,0
+RYI.US,D,20161031,000000,9.55776,10.3372,9.55776,9.99623,233888.91216826,0
+RYI.US,D,20161101,000000,10.1914,10.2898,9.58239,9.80114,285653.01756289,0
+RYI.US,D,20161102,000000,9.6553,9.99623,9.60702,9.75186,212516.49190543,0
+RYI.US,D,20161103,000000,9.11859,9.55776,7.89963,8.33849,560130.14396599,0
+RYI.US,D,20161104,000000,8.09463,8.72849,7.94831,8.72849,382209.99729725,0
+RYI.US,D,20161107,000000,8.87492,9.16736,8.72849,8.87492,344443.1576923,0
+RYI.US,D,20161108,000000,8.77728,9.02104,8.5335,8.58227,186059.50801106,0
+RYI.US,D,20161109,000000,8.72849,11.3619,8.58227,10.7766,718387.94816015,0
+RYI.US,D,20161110,000000,11.3619,11.8004,10.8741,11.6062,640785.93747697,0
+RYI.US,D,20161111,000000,11.7028,11.9482,11.1185,11.6062,339355.54941188,0
+RYI.US,D,20161114,000000,11.9944,12.6783,11.7511,12.629,476695.60090946,0
+RYI.US,D,20161115,000000,12.6783,12.8734,12.2399,12.8251,636211.8599745,0
+RYI.US,D,20161116,000000,12.8251,12.9493,11.8988,12.2399,414869.94584553,0
+RYI.US,D,20161117,000000,12.1915,12.5807,12.0438,12.2399,354972.56840633,0
+RYI.US,D,20161118,000000,12.2399,12.6242,12.0536,12.2871,249852.00625222,0
+RYI.US,D,20161121,000000,12.4833,12.6783,11.9482,12.2871,261780.94056862,0
+RYI.US,D,20161122,000000,12.4833,13.6538,12.4833,13.6538,377354.79721475,0
+RYI.US,D,20161123,000000,13.6045,13.9218,13.1759,13.5562,187338.26054114,0
+RYI.US,D,20161125,000000,13.507,14.0331,13.0685,13.2154,176421.16453624,0
+RYI.US,D,20161128,000000,13.2626,13.4587,12.7265,12.9227,310195.93219398,0
+RYI.US,D,20161129,000000,12.8251,14.4834,12.8044,13.7996,539141.34946218,0
+RYI.US,D,20161130,000000,14.385,14.4834,13.507,13.9465,343637.34062175,0
+RYI.US,D,20161201,000000,13.9947,14.4834,13.7503,14.1908,228200.49317528,0
+RYI.US,D,20161202,000000,14.2391,14.385,13.9465,14.385,292480.13523743,0
+RYI.US,D,20161205,000000,14.6776,15.0924,14.4834,14.7268,322015.25915067,0
+RYI.US,D,20161206,000000,14.776,15.6037,14.6776,15.4086,364111.58946464,0
+RYI.US,D,20161207,000000,15.6037,16.0177,15.1406,15.7506,352425.21217576,0
+RYI.US,D,20161208,000000,15.9447,16.4334,15.2146,15.7506,320516.27701817,0
+RYI.US,D,20161209,000000,15.7999,15.9447,15.0195,15.5071,361641.36433906,0
+RYI.US,D,20161212,000000,15.6531,15.7506,14.9209,15.4086,270362.79088168,0
+RYI.US,D,20161213,000000,15.4086,15.5545,14.7268,15.0677,277408.1083927,0
+RYI.US,D,20161214,000000,14.8726,15.4579,14.8234,14.9702,193864.97285941,0
+RYI.US,D,20161215,000000,14.7268,15.4826,14.2864,15.2146,208943.08900191,0
+RYI.US,D,20161216,000000,15.2629,15.6037,14.776,15.0677,418603.7002568,0
+RYI.US,D,20161219,000000,14.9209,15.1161,14.043,14.6282,287974.0548933,0
+RYI.US,D,20161220,000000,14.6282,15.0195,14.4391,14.8234,214631.50799488,0
+RYI.US,D,20161221,000000,14.8234,14.9209,14.385,14.579,107937.87725216,0
+RYI.US,D,20161222,000000,14.6776,14.8234,13.9465,14.0923,142602.2196472,0
+RYI.US,D,20161223,000000,14.1416,14.1416,13.239,13.6538,184610.25514362,0
+RYI.US,D,20161227,000000,13.7996,14.5317,13.7996,14.043,119479.1262777,0
+RYI.US,D,20161228,000000,14.0923,14.2864,13.702,13.7996,98376.664882336,0
+RYI.US,D,20161229,000000,13.7996,14.0923,13.2626,13.6045,102395.60140547,0
+RYI.US,D,20161230,000000,13.7503,13.7503,12.8251,13.0192,235352.37339714,0
+RYI.US,D,20170103,000000,13.4587,13.7503,12.5906,13.2154,300623.5561116,0
+RYI.US,D,20170104,000000,13.2154,14.2391,13.2154,14.2391,200930.58802963,0
+RYI.US,D,20170105,000000,14.2864,14.3356,13.4587,13.8489,192677.55979575,0
+RYI.US,D,20170106,000000,13.8489,13.8981,13.3612,13.4587,199278.35857012,0
+RYI.US,D,20170109,000000,13.9465,14.4834,13.0931,13.166,209625.09035128,0
+RYI.US,D,20170110,000000,13.4587,14.043,13.4095,13.8981,321669.18406118,0
+RYI.US,D,20170111,000000,13.8981,14.1416,13.5562,13.8489,129932.42076971,0
+RYI.US,D,20170112,000000,13.8981,13.8981,12.9798,13.2154,184954.30046719,0
+RYI.US,D,20170113,000000,13.166,13.2626,10.8741,11.0199,657652.27739568,0
+RYI.US,D,20170117,000000,10.9224,11.2151,10.143,10.484,366061.17963155,0
+RYI.US,D,20170118,000000,10.484,10.9707,10.2406,10.9224,236680.85519229,0
+RYI.US,D,20170119,000000,10.8258,10.8258,10.1914,10.3864,200043.58032225,0
+RYI.US,D,20170120,000000,10.484,10.7273,10.2406,10.5333,282773.79460427,0
+RYI.US,D,20170123,000000,10.5825,10.6309,9.99623,10.0938,227052.66054708,0
+RYI.US,D,20170124,000000,10.2406,10.7273,10.2406,10.3372,250707.55258783,0
+RYI.US,D,20170125,000000,10.4347,10.5333,9.8504,10.5333,231432.89540412,0
+RYI.US,D,20170126,000000,10.4347,10.5825,10.1914,10.3864,340291.27150135,0
+RYI.US,D,20170127,000000,10.3864,10.6309,10.2898,10.5333,251002.8835293,0
+RYI.US,D,20170130,000000,10.4347,10.4347,9.89864,10.143,222115.25494479,0
+RYI.US,D,20170131,000000,10.2406,10.4101,9.80114,10.3372,291450.02903263,0
+RYI.US,D,20170201,000000,10.3372,10.6309,9.75186,9.99623,336073.41791798,0
+RYI.US,D,20170202,000000,10.0445,10.4594,9.8504,10.0938,156418.83626994,0
+RYI.US,D,20170203,000000,10.2406,10.3864,9.8504,10.2898,242333.75328166,0
+RYI.US,D,20170206,000000,10.1914,10.3372,9.99623,10.0445,177748.63144842,0
+RYI.US,D,20170207,000000,9.99623,10.1914,9.92328,10.0445,248818.85539854,0
+RYI.US,D,20170208,000000,9.99623,10.484,9.89864,10.4347,276775.83630837,0
+RYI.US,D,20170209,000000,10.4347,11.3619,10.3864,11.1668,316287.25972224,0
+RYI.US,D,20170210,000000,11.4112,11.557,10.8741,10.9224,140999.71945275,0
+RYI.US,D,20170213,000000,11.2151,11.6062,11.1668,11.2644,294656.0443045,0
+RYI.US,D,20170214,000000,11.2151,11.3619,11.0199,11.1185,153756.79826484,0
+RYI.US,D,20170215,000000,11.1185,11.5078,11.0199,11.1185,201686.67583512,0
+RYI.US,D,20170216,000000,11.2151,11.7511,11.1668,11.7028,352795.64445631,0
+RYI.US,D,20170217,000000,11.6062,11.7511,11.3087,11.3619,288784.94637866,0
+RYI.US,D,20170221,000000,11.4584,11.8988,11.4584,11.6062,439842.15596885,0
+RYI.US,D,20170222,000000,11.557,11.7264,11.4112,11.7028,237721.11022669,0
+RYI.US,D,20170223,000000,11.8496,11.9215,10.2898,10.7766,331424.23907643,0
+RYI.US,D,20170224,000000,10.484,10.7864,10.2406,10.3372,151072.43283461,0
+RYI.US,D,20170227,000000,10.484,11.0693,10.3864,10.8258,254890.90015055,0
+RYI.US,D,20170228,000000,10.8258,11.0199,10.3864,10.5825,141759.86679008,0
+RYI.US,D,20170301,000000,10.9707,11.8988,10.8741,11.6545,346991.52880584,0
+RYI.US,D,20170302,000000,11.7028,11.7511,10.5825,10.8741,238989.71392717,0
+RYI.US,D,20170303,000000,10.9224,11.1668,10.8741,10.9224,198815.57194018,0
+RYI.US,D,20170306,000000,10.6309,10.8653,10.1914,10.5825,157101.85250228,0
+RYI.US,D,20170307,000000,10.5825,10.5825,9.99623,10.0938,262114.83706259,0
+RYI.US,D,20170308,000000,9.99623,10.3372,9.89864,9.89864,222351.72267456,0
+RYI.US,D,20170309,000000,9.70359,9.99623,9.41094,9.45922,232911.5798774,0
+RYI.US,D,20170310,000000,9.55776,9.60702,9.02104,9.31369,280396.93871104,0
+RYI.US,D,20170313,000000,9.45922,10.143,9.41094,9.89864,330495.62116768,0
+RYI.US,D,20170314,000000,9.16736,10.2898,9.16736,10.143,496595.42599677,0
+RYI.US,D,20170315,000000,10.2898,11.4112,10.2406,11.1185,468626.26649141,0
+RYI.US,D,20170316,000000,11.3619,11.8988,11.3619,11.4584,368063.54371239,0
+RYI.US,D,20170317,000000,11.5078,12.1915,11.3126,11.557,505454.33935799,0
+RYI.US,D,20170320,000000,11.557,11.557,11.0693,11.2644,316913.44250879,0
+RYI.US,D,20170321,000000,11.4112,11.4112,10.3372,10.6781,298133.0333268,0
+RYI.US,D,20170322,000000,10.5825,10.9707,10.4347,10.7273,326196.57694747,0
+RYI.US,D,20170323,000000,10.7766,10.8741,10.5825,10.7766,161310.57213901,0
+RYI.US,D,20170324,000000,10.8258,10.9224,10.5825,10.6781,167225.31003216,0
+RYI.US,D,20170327,000000,10.4347,10.8258,9.8504,10.5333,361476.95329947,0
+RYI.US,D,20170328,000000,10.5333,10.9224,10.3372,10.7273,453581.6414866,0
+RYI.US,D,20170329,000000,10.7273,10.9707,10.5333,10.6781,205471.17439442,0
+RYI.US,D,20170330,000000,10.9224,12.1423,10.7766,12.0438,418936.58186781,0
+RYI.US,D,20170331,000000,11.9482,12.8251,11.7757,12.2871,344409.66655461,0
+RYI.US,D,20170403,000000,12.3365,12.5807,11.9482,12.2871,227187.63998082,0
+RYI.US,D,20170404,000000,12.2871,12.5325,12.0438,12.3857,249526.22882193,0
+RYI.US,D,20170405,000000,12.435,12.7759,11.4112,11.8496,327048.06375124,0
+RYI.US,D,20170406,000000,11.8988,11.9944,11.4112,11.9944,254756.93559978,0
+RYI.US,D,20170407,000000,12.2871,14.2391,12.2871,13.166,840831.54756514,0
+RYI.US,D,20170410,000000,13.2626,13.4095,12.5807,13.1178,215057.75883825,0
+RYI.US,D,20170411,000000,13.0685,13.4341,12.7512,13.4095,183957.68540008,0
+RYI.US,D,20170412,000000,13.2154,13.2154,12.1915,12.2871,149934.74903601,0
+RYI.US,D,20170413,000000,12.2871,12.435,11.6545,11.6545,169180.98949683,0
+RYI.US,D,20170417,000000,12.0438,12.1915,11.8004,11.8988,368753.66412546,0
+RYI.US,D,20170418,000000,11.8004,12.3365,11.8004,12.1423,189808.48566673,0
+RYI.US,D,20170419,000000,12.3365,12.3857,11.8004,11.8988,271737.957293,0
+RYI.US,D,20170420,000000,12.2399,12.6044,11.9482,12.3857,227840.20972435,0
+RYI.US,D,20170421,000000,12.3857,12.4833,12.0438,12.3857,150372.16359193,0
+RYI.US,D,20170424,000000,12.7759,12.8734,12.4833,12.629,240022.86478085,0
+RYI.US,D,20170425,000000,12.8734,14.2864,12.8734,13.9465,482063.31688695,0
+RYI.US,D,20170426,000000,13.4095,14.0923,13.3119,13.8981,175770.62455863,0
+RYI.US,D,20170427,000000,13.9465,13.9465,13.166,13.3119,261538.38354109,0
+RYI.US,D,20170428,000000,13.4095,13.7996,13.3119,13.3612,143518.65896043,0
+RYI.US,D,20170501,000000,13.3612,13.8981,13.166,13.5562,289958.15108087,0
+RYI.US,D,20170502,000000,13.4587,13.6538,12.7759,12.8251,174868.39360685,0
+RYI.US,D,20170503,000000,12.6783,12.8734,11.7028,12.0438,428576.95510854,0
+RYI.US,D,20170504,000000,12.2871,12.7265,10.0691,10.143,630249.42258222,0
+RYI.US,D,20170505,000000,10.3372,10.3372,9.31369,9.75186,645793.37000353,0
+RYI.US,D,20170508,000000,9.75186,9.75186,9.21604,9.55776,400678.83741041,0
+RYI.US,D,20170509,000000,9.60702,10.2711,9.3863,10.0938,533394.06725751,0
+RYI.US,D,20170510,000000,10.143,10.143,9.6553,9.8504,528003.00897192,0
+RYI.US,D,20170511,000000,9.89864,10.143,9.45922,9.60702,340548.03689033,0
+RYI.US,D,20170512,000000,9.55776,9.6553,8.63094,8.72849,634855.97633942,0
+RYI.US,D,20170515,000000,8.92359,9.31369,8.87492,9.31369,540092.29479608,0
+RYI.US,D,20170516,000000,9.2649,9.63165,9.11859,9.55776,320289.95811801,0
+RYI.US,D,20170517,000000,9.41094,9.49174,8.70415,8.92359,502405.63094499,0
+RYI.US,D,20170518,000000,8.92359,8.97236,8.5335,8.72849,477790.65962372,0
+RYI.US,D,20170519,000000,8.82604,9.31369,8.58227,9.06991,442162.1784163,0
+RYI.US,D,20170522,000000,9.31369,9.36265,8.82604,9.02104,348369.73986605,0
+RYI.US,D,20170523,000000,9.06991,9.45922,8.82604,9.2649,295390.81956783,0
+RYI.US,D,20170524,000000,9.21604,9.80114,9.00163,9.36265,572606.10019805,0
+RYI.US,D,20170525,000000,9.36265,9.50848,9.14303,9.16736,429844.54392607,0
+RYI.US,D,20170526,000000,9.16736,9.16736,8.1433,8.5335,650835.30855075,0
+RYI.US,D,20170530,000000,8.38727,8.58227,8.28963,8.5335,433810.70653527,0
+RYI.US,D,20170531,000000,8.58227,8.58227,7.60698,8.1433,670690.47878779,0
+RYI.US,D,20170601,000000,8.28963,8.67972,8.16773,8.58227,442879.7006693,0
+RYI.US,D,20170602,000000,8.43595,8.67972,8.28963,8.43595,445966.97463481,0
+RYI.US,D,20170605,000000,8.5335,8.97236,8.48472,8.77728,435451.77228222,0
+RYI.US,D,20170606,000000,8.72849,8.9967,8.5335,8.87492,294820.45534409,0
+RYI.US,D,20170607,000000,8.87492,9.11859,8.5335,8.58227,344245.25551503,0
+RYI.US,D,20170608,000000,8.5335,9.82576,8.33849,9.75186,623420.27514176,0
+RYI.US,D,20170609,000000,9.80114,10.0445,9.2649,9.36265,441395.94178121,0
+RYI.US,D,20170612,000000,9.45922,9.99623,9.36265,9.9479,358267.89337872,0
+RYI.US,D,20170613,000000,9.99623,10.3815,9.87011,10.0445,352248.62254066,0
+RYI.US,D,20170614,000000,9.9479,9.99623,9.11859,9.36265,420981.571033,0
+RYI.US,D,20170615,000000,9.06991,9.31369,8.67972,8.82604,327578.84753952,0
+RYI.US,D,20170616,000000,8.82604,8.97236,8.5335,8.72849,270241.00492643,0
+RYI.US,D,20170619,000000,8.82604,8.97236,8.58227,8.72849,288487.58567126,0
+RYI.US,D,20170620,000000,8.58227,8.67972,8.38727,8.63094,205862.91921712,0
+RYI.US,D,20170621,000000,8.67972,8.93069,8.38727,8.43595,283316.75698808,0
+RYI.US,D,20170622,000000,8.43595,8.77728,8.43595,8.72849,200506.36695219,0
+RYI.US,D,20170623,000000,8.87492,9.06991,8.58227,8.92359,464757.5326464,0
+RYI.US,D,20170626,000000,8.87492,9.11859,8.63094,8.87492,263238.31249974,0
+RYI.US,D,20170627,000000,9.02104,9.36265,8.67972,8.77728,240239.03485141,0
+RYI.US,D,20170628,000000,8.63094,9.6553,8.43102,9.31369,509295.67136307,0
+RYI.US,D,20170629,000000,9.45922,9.75186,8.87492,9.21604,376811.83483095,0
+RYI.US,D,20170630,000000,9.16736,9.75186,9.16736,9.6553,428773.84240286,0
+RYI.US,D,20170703,000000,9.75186,9.99623,9.70359,9.75186,172717.85661378,0
+RYI.US,D,20170705,000000,9.75186,9.8504,9.21604,9.41094,170554.12614223,0
+RYI.US,D,20170706,000000,9.31369,9.55776,8.67972,8.77728,352675.88826698,0
+RYI.US,D,20170707,000000,8.77728,9.11859,8.5335,9.06991,239867.58768791,0
+RYI.US,D,20170710,000000,8.92359,9.33773,8.72849,9.16736,194256.71768212,0
+RYI.US,D,20170711,000000,9.11859,9.2649,8.77728,8.82604,368380.18719603,0
+RYI.US,D,20170712,000000,9.06991,9.31369,8.63094,8.67972,354075.41186936,0
+RYI.US,D,20170713,000000,8.67972,9.11859,8.5335,8.82604,442997.4270927,0
+RYI.US,D,20170714,000000,8.87492,9.06991,8.67972,8.77728,290628.98871768,0
+RYI.US,D,20170717,000000,8.77728,9.04548,8.67972,8.77728,363090.61720649,0
+RYI.US,D,20170718,000000,8.72849,9.11859,8.63094,9.06991,400332.76232092,0
+RYI.US,D,20170719,000000,8.97236,9.36265,8.77728,9.06991,275801.5486664,0
+RYI.US,D,20170720,000000,9.11859,9.11859,8.72849,8.77728,563285.41508984,0
+RYI.US,D,20170721,000000,8.87492,8.87492,8.63094,8.67972,272709.20028609,0
+RYI.US,D,20170724,000000,8.63094,8.72849,8.43595,8.63094,299481.81278116,0
+RYI.US,D,20170725,000000,8.72849,9.31369,8.72849,8.92359,312605.26434194,0
+RYI.US,D,20170726,000000,9.02104,9.11859,8.5335,8.67972,364042.57742334,0
+RYI.US,D,20170727,000000,8.72849,8.87492,8.48472,8.67972,308831.92949521,0
+RYI.US,D,20170728,000000,8.63094,8.63094,8.31396,8.48472,489430.35229642,0
+RYI.US,D,20170731,000000,8.5335,8.62139,8.28963,8.43595,242859.46265514,0
+RYI.US,D,20170801,000000,8.48472,8.58227,8.24084,8.43595,249451.12748287,0
+RYI.US,D,20170802,000000,8.28963,8.38727,8.15315,8.33849,250098.6228116,0
+RYI.US,D,20170803,000000,8.33849,8.38727,8.04585,8.33849,270639.85392986,0
+RYI.US,D,20170804,000000,8.43595,8.43595,7.70453,8.28963,468680.05528831,0
+RYI.US,D,20170807,000000,8.28963,8.38727,7.87519,7.99717,352966.14479365,0
+RYI.US,D,20170808,000000,7.99717,8.19218,7.75322,7.99717,714935.3163289,0
+RYI.US,D,20170809,000000,7.85076,7.94831,7.61674,7.70453,354528.04966969,0
+RYI.US,D,20170810,000000,7.75322,8.60661,7.60698,8.43595,559823.64931195,0
+RYI.US,D,20170811,000000,7.75322,8.38727,7.70453,8.09463,213726.23239421,0
+RYI.US,D,20170814,000000,8.1433,8.28963,7.75322,7.80208,299583.3010772,0
+RYI.US,D,20170815,000000,7.80208,7.89963,7.60698,7.75322,336418.4781245,0
+RYI.US,D,20170816,000000,8.04585,8.58227,7.99717,8.38727,369780.72568138,0
+RYI.US,D,20170817,000000,8.24084,8.38727,7.60698,7.65576,348379.88869565,0
+RYI.US,D,20170818,000000,7.60698,7.80208,7.55821,7.75322,234455.21686015,0
+RYI.US,D,20170821,000000,7.75322,7.94831,7.65576,7.70453,183876.49476326,0
+RYI.US,D,20170822,000000,7.70453,7.80208,7.55821,7.75322,211429.55225486,0
+RYI.US,D,20170823,000000,7.70453,7.99717,7.65576,7.89963,116091.44695592,0
+RYI.US,D,20170824,000000,7.94831,8.04585,7.75322,7.89963,111279.88684072,0
+RYI.US,D,20170825,000000,8.04585,8.04585,7.46076,7.50954,318028.79888227,0
+RYI.US,D,20170828,000000,7.60698,8.07019,7.50954,7.99717,364878.84098269,0
+RYI.US,D,20170829,000000,7.89963,8.43595,7.80208,8.38727,317688.81309053,0
+RYI.US,D,20170830,000000,8.38727,8.63094,8.19218,8.38727,275321.50902614,0
+RYI.US,D,20170831,000000,8.48472,8.63094,8.24084,8.38727,189867.34887844,0
+RYI.US,D,20170901,000000,8.43595,8.5335,8.19218,8.38727,156814.64062449,0
+RYI.US,D,20170905,000000,8.43595,8.58227,8.24084,8.38727,294932.09246973,0
+RYI.US,D,20170906,000000,8.38727,8.63094,8.28963,8.5335,248103.36291147,0
+RYI.US,D,20170907,000000,8.5335,8.77728,8.33849,8.72849,256978.51440006,0
+RYI.US,D,20170908,000000,8.58227,8.67972,8.33849,8.48472,227479.9262734,0
+RYI.US,D,20170911,000000,8.5335,8.67972,8.24084,8.38727,253216.3432659,0
+RYI.US,D,20170912,000000,8.43595,8.97236,8.28963,8.77728,561677.84048058,0
+RYI.US,D,20170913,000000,8.67972,8.67972,8.5335,8.58227,289856.66278483,0
+RYI.US,D,20170914,000000,8.5335,8.5335,8.28963,8.38727,179292.26843118,0
+RYI.US,D,20170915,000000,8.33849,8.77728,8.33849,8.72849,332173.2227012,0
+RYI.US,D,20170918,000000,8.72849,9.16736,8.67972,8.97236,292839.40380541,0
+RYI.US,D,20170919,000000,8.92359,9.36265,8.77728,9.31369,223691.36818228,0
+RYI.US,D,20170920,000000,9.2649,9.75186,9.2649,9.60702,290129.66630117,0
+RYI.US,D,20170921,000000,9.50848,9.50848,9.16736,9.21604,239626.04554334,0
+RYI.US,D,20170922,000000,9.16736,9.36265,9.02104,9.31369,175469.20431939,0
+RYI.US,D,20170925,000000,9.31369,9.39122,8.92359,8.97236,197346.02141354,0
+RYI.US,D,20170926,000000,8.92359,9.11859,8.87492,9.02104,399877.07987171,0
+RYI.US,D,20170927,000000,9.11859,9.60702,8.92359,9.45922,291041.0311996,0
+RYI.US,D,20170928,000000,9.36265,9.41094,8.97236,9.2649,238988.69904422,0
+RYI.US,D,20170929,000000,9.11859,10.7519,8.97236,10.5825,812653.32216995,0
+RYI.US,D,20171002,000000,10.5825,10.7766,10.143,10.4347,398377.08285625,0
+RYI.US,D,20171003,000000,10.4347,10.6436,10.1914,10.484,215430.22088471,0
+RYI.US,D,20171004,000000,10.3864,10.5825,9.9479,10.0938,342174.89427583,0
+RYI.US,D,20171005,000000,10.2898,10.2898,10.0445,10.1914,175137.33759135,0
+RYI.US,D,20171006,000000,10.143,10.2159,9.55776,9.6553,269559.00357705,0
+RYI.US,D,20171009,000000,9.50848,9.50848,9.09425,9.36265,178464.12393551,0
+RYI.US,D,20171010,000000,9.45922,9.70359,9.16736,9.2649,345710.74650983,0
+RYI.US,D,20171011,000000,9.2649,9.31369,9.11859,9.21604,324094.7543365,0
+RYI.US,D,20171012,000000,9.16736,9.31369,9.11859,9.2649,164466.85814582,0
+RYI.US,D,20171013,000000,9.41094,9.80114,9.21604,9.31369,237398.37744528,0
+RYI.US,D,20171016,000000,9.50848,9.82576,9.41094,9.70359,382314.53024218,0
+RYI.US,D,20171017,000000,9.60702,9.6553,8.82604,8.92359,294095.82891038,0
+RYI.US,D,20171018,000000,8.87492,8.95749,8.58227,8.58227,222336.49943015,0
+RYI.US,D,20171019,000000,8.5335,8.72849,8.33849,8.63094,189683.6550626,0
+RYI.US,D,20171020,000000,8.77728,8.77728,8.60916,8.72849,154223.64442661,0
+RYI.US,D,20171023,000000,8.77728,9.02104,8.5335,8.92359,288460.18383133,0
+RYI.US,D,20171024,000000,8.92359,9.50848,8.92359,9.45922,235358.4626949,0
+RYI.US,D,20171025,000000,9.45922,9.45922,8.87492,9.11859,199004.34017082,0
+RYI.US,D,20171026,000000,9.11859,9.11859,8.82604,8.92359,275224.08026194,0
+RYI.US,D,20171027,000000,8.72849,8.97236,8.48472,8.92359,207814.53914995,0
+RYI.US,D,20171030,000000,8.77728,8.92359,8.55793,8.77728,268318.81659945,0
+RYI.US,D,20171031,000000,8.72849,8.85048,8.46039,8.58227,463378.30670324,0
+RYI.US,D,20171101,000000,8.77728,9.45922,8.65538,8.77728,301730.79342138,0
+RYI.US,D,20171102,000000,8.72849,9.11859,8.67972,8.77728,252622.63673408,0
+RYI.US,D,20171103,000000,8.77728,8.82604,8.5335,8.77728,270825.57751162,0
+RYI.US,D,20171106,000000,8.67972,9.02104,8.63094,8.72849,162960.7718326,0
+RYI.US,D,20171107,000000,8.72849,8.77728,8.48472,8.67972,456719.65960013,0
+RYI.US,D,20171108,000000,9.06991,9.2649,8.19218,8.67972,365184.32075377,0
+RYI.US,D,20171109,000000,8.58227,8.72849,8.33849,8.63094,319418.17365503,0
+RYI.US,D,20171110,000000,8.58227,8.77728,8.43595,8.67972,313053.84261044,0
+RYI.US,D,20171113,000000,8.43595,8.72849,8.38727,8.5335,347343.69319309,0
+RYI.US,D,20171114,000000,8.33849,8.48472,8.04585,8.38727,439376.32469004,0
+RYI.US,D,20171115,000000,8.28963,8.41161,8.09463,8.33849,157004.42373808,0
+RYI.US,D,20171116,000000,8.5335,8.72849,8.28963,8.38727,157639.74047128,0
+RYI.US,D,20171117,000000,8.33849,8.5335,8.26519,8.28963,132031.19873179,0
+RYI.US,D,20171120,000000,8.28963,8.67972,8.09463,8.63094,195557.79763734,0
+RYI.US,D,20171121,000000,8.09463,8.82604,8.09463,8.77728,532460.37493395,0
+RYI.US,D,20171122,000000,8.82604,9.09425,8.67972,8.87492,369393.0403905,0
+RYI.US,D,20171124,000000,9.02104,9.06991,8.48472,8.72849,198946.49184207,0
+RYI.US,D,20171127,000000,8.77728,8.77728,8.33849,8.48472,264164.90064258,0
+RYI.US,D,20171128,000000,8.58227,8.67972,8.33849,8.63094,264655.08911245,0
+RYI.US,D,20171129,000000,8.58227,9.06991,8.58227,9.02104,466730.4651214,0
+RYI.US,D,20171130,000000,9.11859,9.2649,8.97236,9.02104,225252.25817536,0
+RYI.US,D,20171201,000000,9.06991,9.06991,8.58227,8.77728,160929.99102887,0
+RYI.US,D,20171204,000000,8.87492,9.36265,8.87492,9.16736,188311.53330016,0
+RYI.US,D,20171205,000000,9.16736,9.31369,9.02104,9.11859,484933.40589894,0
+RYI.US,D,20171206,000000,9.11859,9.21604,8.82604,8.97236,242437.27134362,0
+RYI.US,D,20171207,000000,9.02104,9.16736,8.92359,8.97236,147636.03913073,0
+RYI.US,D,20171208,000000,9.06991,9.09425,8.92359,8.97236,134212.18221366,0
+RYI.US,D,20171211,000000,9.02104,9.21604,8.82604,8.87492,152460.79272442,0
+RYI.US,D,20171212,000000,8.92359,8.97236,8.5335,8.63094,148212.49265223,0
+RYI.US,D,20171213,000000,8.67972,8.75293,8.43595,8.48472,231219.76998244,0
+RYI.US,D,20171214,000000,8.48472,8.63094,8.33849,8.5335,305137.75551941,0
+RYI.US,D,20171215,000000,8.58227,8.67972,8.38727,8.63094,280841.45744769,0
+RYI.US,D,20171218,000000,8.72849,9.2649,8.63094,9.21604,260498.12850669,0
+RYI.US,D,20171219,000000,9.2649,9.75186,9.14303,9.55776,219376.0858347,0
+RYI.US,D,20171220,000000,9.60702,10.3864,9.41094,10.0445,252318.17184596,0
+RYI.US,D,20171221,000000,10.0445,10.4347,10.0198,10.3372,159532.49719241,0
+RYI.US,D,20171222,000000,10.3372,10.3372,9.8504,10.0445,113659.78738283,0
+RYI.US,D,20171226,000000,10.0938,10.2898,10.0938,10.1914,70626.720096422,0
+RYI.US,D,20171227,000000,10.1914,10.2898,9.80114,9.89864,139375.90671613,0
+RYI.US,D,20171228,000000,9.99623,10.0938,9.80114,10.0445,111279.88684072,0
+RYI.US,D,20171229,000000,10.0445,10.1914,9.89864,10.143,110266.0187633,0
+RYI.US,D,20180102,000000,10.2898,10.5333,10.1914,10.3864,171095.05876012,0
+RYI.US,D,20180103,000000,10.3372,10.4741,10.0445,10.2406,130785.9373394,0
+RYI.US,D,20180104,000000,10.2898,10.5333,10.1914,10.2898,158742.91824923,0
+RYI.US,D,20180105,000000,10.1914,10.5333,10.0938,10.5333,291706.79442162,0
+RYI.US,D,20180108,000000,10.5825,10.5825,10.2898,10.484,256592.85887512,0
+RYI.US,D,20180109,000000,10.4347,10.484,9.9479,10.3372,237083.76372756,0
+RYI.US,D,20180110,000000,10.3864,10.3864,9.8504,9.89864,152372.49790687,0
+RYI.US,D,20180111,000000,10.0445,11.9944,9.9479,11.7028,482250.05535166,0
+RYI.US,D,20180112,000000,11.7028,12.2871,11.557,12.1423,492567.35552698,0
+RYI.US,D,20180116,000000,12.0438,12.2399,11.1185,11.1668,300918.88705307,0
+RYI.US,D,20180117,000000,11.3126,11.8496,11.1185,11.8496,146041.65799996,0
+RYI.US,D,20180118,000000,11.8004,12.3857,11.7511,12.1423,224706.25114266,0
+RYI.US,D,20180119,000000,12.093,12.3365,11.8988,12.2871,171901.89071363,0
+RYI.US,D,20180122,000000,12.2871,12.2871,11.8496,12.2399,125006.17887998,0
+RYI.US,D,20180123,000000,12.3365,12.3365,11.8004,12.2399,192026.00493518,0
+RYI.US,D,20180124,000000,12.3857,12.5807,11.9944,12.2871,165579.1698704,0
+RYI.US,D,20180125,000000,12.2399,12.2871,11.1185,11.3126,294207.46603601,0
+RYI.US,D,20180126,000000,11.4112,11.4584,10.2898,10.5825,494762.5473703,0
+RYI.US,D,20180129,000000,10.5825,10.6781,10.2898,10.3372,261124.31129326,0
+RYI.US,D,20180130,000000,10.1914,10.4347,9.75186,10.2406,396531.0107513,0
+RYI.US,D,20180131,000000,10.4347,10.4347,9.70359,9.75186,241735.98721799,0
+RYI.US,D,20180201,000000,9.8504,10.2406,9.60702,10.0445,201070.64187817,0
+RYI.US,D,20180202,000000,9.8504,9.99623,9.41094,9.50848,241879.0857154,0
+RYI.US,D,20180205,000000,9.41094,9.70359,8.82604,8.87492,265190.94731554,0
+RYI.US,D,20180206,000000,8.67972,9.80114,8.54325,9.45922,306052.16506671,0
+RYI.US,D,20180207,000000,9.36265,9.60702,8.9967,9.06991,142590.04105168,0
+RYI.US,D,20180208,000000,9.11859,9.11859,8.63094,8.77728,214811.14227887,0
+RYI.US,D,20180209,000000,9.02104,9.16736,8.43595,9.06991,276245.05252009,0
+RYI.US,D,20180212,000000,9.16736,10.1914,9.16736,10.0445,364333.84883296,0
+RYI.US,D,20180213,000000,9.9479,10.8258,9.9479,10.4347,349983.40377306,0
+RYI.US,D,20180214,000000,10.2406,11.1668,10.2406,11.0199,329034.18970472,0
+RYI.US,D,20180215,000000,11.1668,11.5078,10.8741,11.4112,223109.84024597,0
+RYI.US,D,20180216,000000,11.2644,11.9659,10.9707,11.4112,293060.64829078,0
+RYI.US,D,20180220,000000,11.2644,11.7028,11.0938,11.1185,199315.90923965,0
+RYI.US,D,20180221,000000,11.2151,11.557,11.1185,11.2151,122565.38536025,0
+RYI.US,D,20180222,000000,11.4112,11.4349,10.5333,10.6309,204901.82505364,0
+RYI.US,D,20180223,000000,10.7766,10.8258,10.3372,10.484,109085.70988036,0
+RYI.US,D,20180226,000000,10.5825,10.7273,10.3372,10.6781,162857.25377064,0
+RYI.US,D,20180227,000000,10.6309,10.7273,10.3864,10.5825,154898.54159528,0
+RYI.US,D,20180228,000000,10.5825,10.7273,9.80114,9.8504,331014.22636043,0
+RYI.US,D,20180301,000000,9.99623,10.3864,9.87503,10.143,403048.58912292,0
+RYI.US,D,20180302,000000,10.0938,10.1914,9.75186,9.9479,225244.13911167,0
+RYI.US,D,20180305,000000,9.80114,9.99623,9.6553,9.8504,187389.00468916,0
+RYI.US,D,20180306,000000,9.06991,9.75186,8.82604,9.06991,562605.44350638,0
+RYI.US,D,20180307,000000,9.06991,9.90854,9.06991,9.89864,352500.31351483,0
+RYI.US,D,20180308,000000,9.9479,10.3864,9.36265,9.80114,296396.56858157,0
+RYI.US,D,20180309,000000,9.9479,9.96759,9.41094,9.60702,256988.66322967,0
+RYI.US,D,20180312,000000,9.6553,10.0198,9.60702,9.9479,259144.27463754,0
+RYI.US,D,20180313,000000,9.9479,10.0938,9.36265,9.50848,219972.83701541,0
+RYI.US,D,20180314,000000,9.60702,9.60702,8.67972,8.92359,392475.53844159,0
+RYI.US,D,20180315,000000,9.02104,9.02104,8.58227,8.82604,239320.56577226,0
+RYI.US,D,20180316,000000,8.77728,9.11859,8.63094,9.06991,259005.23567196,0
+RYI.US,D,20180319,000000,8.97236,9.02104,8.43595,8.67972,257983.24853085,0
+RYI.US,D,20180320,000000,8.77728,8.82604,8.28963,8.33849,155067.0121667,0
+RYI.US,D,20180321,000000,8.33849,8.87492,8.24084,8.63094,158290.28044889,0
+RYI.US,D,20180322,000000,8.43595,8.72849,8.04585,8.09463,313182.73274641,0
+RYI.US,D,20180323,000000,8.1433,8.1433,7.70453,7.70453,336774.70204361,0
+RYI.US,D,20180326,000000,7.94831,8.09463,7.65576,7.99717,447241.66763306,0
+RYI.US,D,20180327,000000,8.04585,8.24084,7.65576,7.70453,324792.99381325,0
+RYI.US,D,20180328,000000,7.70453,7.89963,7.65576,7.80208,191994.54356341,0
+RYI.US,D,20180329,000000,7.80208,8.19218,7.80208,7.94831,876822.34198942,0
+RYI.US,D,20180402,000000,7.89963,8.24084,7.80208,7.89963,588687.93558837,0
+RYI.US,D,20180403,000000,7.99717,8.1433,7.70453,7.94831,234052.30832489,0
+RYI.US,D,20180404,000000,7.94831,8.19218,7.70453,8.09463,439039.38354719,0
+RYI.US,D,20180405,000000,8.28963,8.82604,8.1433,8.58227,428094.88570235,0
+RYI.US,D,20180406,000000,8.43595,8.58227,7.75322,7.94831,399791.82970303,0
+RYI.US,D,20180409,000000,8.09463,8.48472,7.89963,8.28963,255143.60600769,0
+RYI.US,D,20180410,000000,8.58227,8.77728,8.38727,8.5335,246711.95837277,0
+RYI.US,D,20180411,000000,8.5335,8.67972,8.38727,8.63094,221205.91981228,0
+RYI.US,D,20180412,000000,8.72849,9.36265,8.55793,9.16736,289957.1361979,0
+RYI.US,D,20180413,000000,9.31369,9.31369,8.82604,8.97236,247871.9695965,0
+RYI.US,D,20180416,000000,9.06991,9.2649,8.58227,9.21604,253970.40130547,0
+RYI.US,D,20180417,000000,9.2649,9.6553,9.21604,9.50848,240563.79739874,0
+RYI.US,D,20180418,000000,9.6553,10.0445,9.58239,9.6553,270819.48821385,0
+RYI.US,D,20180419,000000,9.70359,10.2406,9.60702,10.0938,312413.45146243,0
+RYI.US,D,20180420,000000,10.0445,10.0445,9.50848,9.89864,265548.18611759,0
+RYI.US,D,20180423,000000,9.89864,9.9479,9.45922,9.75186,257951.78715908,0
+RYI.US,D,20180424,000000,9.8504,10.143,9.3863,9.6553,212135.91079529,0
+RYI.US,D,20180425,000000,9.6553,10.0445,9.50848,9.99623,256752.1954999,0
+RYI.US,D,20180426,000000,9.99623,10.2406,9.8504,10.0445,300112.05509956,0
+RYI.US,D,20180427,000000,10.143,10.2406,9.75186,10.0445,172498.64189433,0
+RYI.US,D,20180430,000000,10.0445,10.0938,9.60702,9.80114,181881.23486313,0
+RYI.US,D,20180501,000000,9.6553,9.80114,9.3397,9.55776,196972.54448412,0
+RYI.US,D,20180502,000000,9.6553,9.80114,9.50848,9.55776,160970.58634728,0
+RYI.US,D,20180503,000000,9.89864,11.0199,9.80114,10.6781,786381.04697437,0
+RYI.US,D,20180504,000000,10.6781,11.5078,10.5825,11.2644,360524.99308263,0
+RYI.US,D,20180507,000000,11.6062,11.6545,11.1185,11.2644,403839.18294906,0
+RYI.US,D,20180508,000000,11.1185,11.4349,11.1185,11.3126,389569.92852599,0
+RYI.US,D,20180509,000000,11.4112,11.4112,10.9707,11.1668,244413.2484675,0
+RYI.US,D,20180510,000000,11.2644,11.3619,11.1668,11.2151,251541.78638126,0
+RYI.US,D,20180511,000000,11.2151,11.3126,11.0693,11.1668,221198.81563156,0
+RYI.US,D,20180514,000000,11.2644,11.4112,11.1668,11.3619,188966.13280961,0
+RYI.US,D,20180515,000000,11.1668,11.4112,11.0693,11.3126,223559.43339743,0
+RYI.US,D,20180516,000000,11.3619,11.7028,11.2151,11.557,290120.53235453,0
+RYI.US,D,20180517,000000,11.6062,12.1915,11.6062,11.8496,386595.30656909,0
+RYI.US,D,20180518,000000,11.8988,11.9482,11.7028,11.8496,127451.03193156,0
+RYI.US,D,20180521,000000,11.8496,11.8496,11.5078,11.8496,120261.60104016,0
+RYI.US,D,20180522,000000,11.8496,12.0438,11.5324,11.6062,216307.07976248,0
+RYI.US,D,20180523,000000,11.5078,11.6545,11.2644,11.3619,142347.48402414,0
+RYI.US,D,20180524,000000,11.4112,11.7511,11.1668,11.4584,155624.18291195,0
+RYI.US,D,20180525,000000,11.4112,11.4112,11.0693,11.1185,123435.1400573,0
+RYI.US,D,20180529,000000,10.9224,11.3619,10.8258,11.2151,112136.44805928,0
+RYI.US,D,20180530,000000,11.3126,12.0191,11.3126,11.9482,231941.35176728,0
+RYI.US,D,20180531,000000,12.093,12.2871,11.8496,12.0438,293002.79996204,0
+RYI.US,D,20180601,000000,12.2399,12.4833,11.9038,12.3857,364133.91688976,0
+RYI.US,D,20180604,000000,12.5325,12.629,11.8496,11.9482,201552.71128435,0
+RYI.US,D,20180605,000000,11.9944,12.093,11.4584,11.9482,318765.6039115,0
+RYI.US,D,20180606,000000,11.9482,11.9944,11.5078,11.8496,165394.46117161,0
+RYI.US,D,20180607,000000,11.9482,12.0438,11.7028,11.9944,199481.3351622,0
+RYI.US,D,20180608,000000,11.9944,12.0438,11.7511,11.8496,183917.09008168,0
+RYI.US,D,20180611,000000,11.8496,11.9944,11.6545,11.8988,119837.37996272,0
+RYI.US,D,20180612,000000,11.8988,12.0438,11.7511,11.8496,177940.44432795,0
+RYI.US,D,20180613,000000,11.8988,11.9944,11.5078,11.7028,174911.01869118,0
+RYI.US,D,20180614,000000,11.8988,11.9944,11.557,11.9482,138900.94149066,0
+RYI.US,D,20180615,000000,11.8988,11.9944,11.6062,11.9482,234149.73708908,0
+RYI.US,D,20180618,000000,11.8496,12.093,11.8496,12.0438,258045.15639144,0
+RYI.US,D,20180619,000000,11.8988,11.9482,11.557,11.6062,151274.39454373,0
+RYI.US,D,20180620,000000,11.8004,11.9482,11.4584,11.8988,153949.62602731,0
+RYI.US,D,20180621,000000,11.8496,11.8496,10.9707,11.0199,240508.99371888,0
+RYI.US,D,20180622,000000,11.2151,11.6062,11.1185,11.557,676045.00128681,0
+RYI.US,D,20180625,000000,11.3619,11.3619,10.8741,11.0693,247619.26373937,0
+RYI.US,D,20180626,000000,11.1185,11.4584,10.8741,11.3619,143145.18203101,0
+RYI.US,D,20180627,000000,11.3619,11.4112,11.0693,11.2644,173990.51984611,0
+RYI.US,D,20180628,000000,11.2644,11.2644,10.7766,10.8258,210434.96695368,0
+RYI.US,D,20180629,000000,11.2151,11.9482,10.7766,10.8741,284895.91487445,0
+RYI.US,D,20180702,000000,10.7766,11.7511,10.7766,11.7028,285320.13595189,0
+RYI.US,D,20180703,000000,11.7028,11.9709,11.4584,11.6062,168597.4317946,0
+RYI.US,D,20180705,000000,11.7028,11.9482,11.6062,11.8988,171171.17498215,0
+RYI.US,D,20180706,000000,11.8496,11.9482,11.6545,11.9482,152479.06061771,0
+RYI.US,D,20180709,000000,11.9482,11.9482,11.2151,11.8004,230137.90474667,0
+RYI.US,D,20180710,000000,11.9482,12.1177,11.557,11.8496,148166.82291901,0
+RYI.US,D,20180711,000000,10.9224,11.9482,10.9224,11.6545,122989.60643769,0
+RYI.US,D,20180712,000000,11.8004,12.1915,11.6545,11.8004,297782.89870546,0
+RYI.US,D,20180713,000000,11.7511,12.0438,11.7028,11.8004,136547.42790552,0
+RYI.US,D,20180716,000000,11.8004,11.9482,11.3126,11.5078,164057.86031278,0
+RYI.US,D,20180717,000000,11.5078,11.6545,11.3126,11.3619,125452.72738255,0
+RYI.US,D,20180718,000000,11.3619,11.5078,11.1668,11.3619,188827.09384404,0
+RYI.US,D,20180719,000000,11.3619,11.3619,11.0693,11.1668,176305.46787876,0
+RYI.US,D,20180720,000000,11.2151,11.6062,11.1668,11.4112,294782.90467455,0
+RYI.US,D,20180723,000000,11.3619,11.9944,11.3126,11.7511,271112.7893894,0
+RYI.US,D,20180724,000000,11.9944,12.5325,11.9482,12.1915,264077.62070799,0
+RYI.US,D,20180725,000000,12.1915,12.435,12.0438,12.3857,328257.80424002,0
+RYI.US,D,20180726,000000,12.3365,12.4104,11.9944,12.3365,250631.4363658,0
+RYI.US,D,20180727,000000,12.435,12.435,11.8988,11.9482,138244.31221529,0
+RYI.US,D,20180730,000000,11.9944,12.093,11.8004,11.8988,207050.33228078,0
+RYI.US,D,20180731,000000,11.8988,11.8988,11.1668,11.2644,266864.48931721,0
+RYI.US,D,20180801,000000,11.1668,11.352,10.8741,11.1185,173881.92736935,0
+RYI.US,D,20180802,000000,11.5078,11.9482,10.143,10.484,322437.45046219,0
+RYI.US,D,20180803,000000,10.5825,11.0199,10.484,10.8741,216391.3150482,0
+RYI.US,D,20180806,000000,10.7766,11.3126,10.7273,11.2644,217923.78831838,0
+RYI.US,D,20180807,000000,11.3126,11.6062,11.1668,11.3619,222754.63120984,0
+RYI.US,D,20180808,000000,11.3619,11.3619,11.0199,11.2644,141061.62731333,0
+RYI.US,D,20180809,000000,11.2644,11.6062,11.0693,11.5078,181406.26963767,0
+RYI.US,D,20180810,000000,11.3619,11.3619,10.8258,11.1185,246906.81590117,0
+RYI.US,D,20180813,000000,11.1185,11.2151,10.5086,10.5825,304958.12123542,0
+RYI.US,D,20180814,000000,10.6309,10.7766,10.0938,10.143,195087.90682667,0
+RYI.US,D,20180815,000000,10.0445,10.0938,9.2649,9.31369,248212.97027119,0
+RYI.US,D,20180816,000000,9.45922,9.70359,9.36265,9.60702,137736.87073509,0
+RYI.US,D,20180817,000000,9.6553,9.75186,9.31369,9.60702,287065.73464376,0
+RYI.US,D,20180820,000000,9.6553,10.3372,9.6553,10.2406,187119.0458217,0
+RYI.US,D,20180821,000000,10.1914,10.484,10.1914,10.2898,140022.38716189,0
+RYI.US,D,20180822,000000,10.2898,10.6309,10.1914,10.4347,254419.99445693,0
+RYI.US,D,20180823,000000,10.3864,10.5825,10.2406,10.5333,326623.8426738,0
+RYI.US,D,20180824,000000,10.6781,10.7273,10.4347,10.5825,213206.61231849,0
+RYI.US,D,20180827,000000,10.5825,10.8012,10.5333,10.6309,136933.08343047,0
+RYI.US,D,20180828,000000,10.7273,10.7519,10.0445,10.143,217094.62893975,0
+RYI.US,D,20180829,000000,10.1914,10.2898,9.99623,10.1914,98639.519569076,0
+RYI.US,D,20180830,000000,10.0938,10.1914,9.80114,9.99623,125793.72805725,0
+RYI.US,D,20180831,000000,9.89864,10.3677,9.89864,10.143,167556.16187725,0
+RYI.US,D,20180904,000000,10.0445,10.6309,9.89864,10.5333,368447.16947142,0
+RYI.US,D,20180905,000000,10.4347,10.9224,10.3372,10.6781,356318.30321181,0
+RYI.US,D,20180906,000000,10.7273,10.8741,10.3372,10.4347,117021.07974764,0
+RYI.US,D,20180907,000000,10.3372,10.5333,10.2898,10.2898,113270.07232604,0
+RYI.US,D,20180910,000000,10.3864,10.484,10.0938,10.0938,152551.11730789,0
+RYI.US,D,20180911,000000,9.9479,10.2406,9.89864,10.1914,188942.79050152,0
+RYI.US,D,20180912,000000,10.143,10.3411,10.0445,10.2406,120772.08716923,0
+RYI.US,D,20180913,000000,10.4347,10.484,10.0938,10.3372,87075.943118406,0
+RYI.US,D,20180914,000000,10.3372,10.5086,10.2898,10.3372,78060.737781271,0
+RYI.US,D,20180917,000000,10.4347,10.6781,10.3864,10.5333,125060.98255984,0
+RYI.US,D,20180918,000000,10.5825,10.7766,10.484,10.6309,149263.91139919,0
+RYI.US,D,20180919,000000,10.6781,11.0693,10.6781,10.9707,192696.84257199,0
+RYI.US,D,20180920,000000,11.1185,11.3619,10.9806,11.1668,203037.4850554,0
+RYI.US,D,20180921,000000,11.2644,11.2752,10.9224,11.0693,177006.75200439,0
+RYI.US,D,20180924,000000,11.0693,11.2151,10.8258,10.8741,130673.28533079,0
+RYI.US,D,20180925,000000,10.9707,11.1668,10.8258,11.1668,110407.08749479,0
+RYI.US,D,20180926,000000,11.1185,11.2151,10.7273,10.9707,95209.215162962,0
+RYI.US,D,20180927,000000,10.9707,11.2644,10.7766,11.1668,143185.77734943,0
+RYI.US,D,20180928,000000,11.2151,11.4486,10.9224,11.0199,158971.26691532,0
+RYI.US,D,20181001,000000,11.1185,11.5964,10.4347,10.4643,487206.7437302,0
+RYI.US,D,20181002,000000,10.4938,11.0396,10.484,10.9136,275184.49982649,0
+RYI.US,D,20181003,000000,10.9323,10.9657,10.688,10.8258,197159.28294883,0
+RYI.US,D,20181004,000000,10.7864,10.9707,10.5627,10.5825,189385.27947225,0
+RYI.US,D,20181005,000000,10.5627,10.7964,10.3914,10.7569,176343.01854829,0
+RYI.US,D,20181008,000000,10.6309,10.884,10.5825,10.7964,119350.23614173,0
+RYI.US,D,20181009,000000,10.7175,10.9707,10.7175,10.8357,156195.56201865,0
+RYI.US,D,20181010,000000,10.7668,10.9037,10.3175,10.3569,146605.93292594,0
+RYI.US,D,20181011,000000,10.2898,10.415,9.98639,10.0061,114372.23522103,0
+RYI.US,D,20181012,000000,10.1914,10.1914,9.66416,9.80114,151248.00758675,0
+RYI.US,D,20181015,000000,9.80114,9.98639,9.69373,9.74202,132611.71178513,0
+RYI.US,D,20181016,000000,9.84054,9.84054,9.27466,9.36265,152093.40509276,0
+RYI.US,D,20181017,000000,9.27466,9.6553,9.18687,9.60702,130065.37043752,0
+RYI.US,D,20181018,000000,9.49863,9.49863,9.12844,9.21604,86296.513004827,0
+RYI.US,D,20181019,000000,9.21604,9.23575,8.92359,9.0504,133052.17098994,0
+RYI.US,D,20181022,000000,9.0504,9.23575,8.92359,9.11859,73547.553256422,0
+RYI.US,D,20181023,000000,8.87492,9.1381,8.5335,9.07967,95172.679376388,0
+RYI.US,D,20181024,000000,9.08932,9.12844,8.28963,8.29938,139197.2873151,0
+RYI.US,D,20181025,000000,8.46521,8.87492,8.39683,8.82604,156143.80298767,0
+RYI.US,D,20181026,000000,8.62139,8.97236,8.48472,8.69922,106187.20414549,0
+RYI.US,D,20181029,000000,8.89433,9.0504,8.61153,8.67972,149597.80789317,0
+RYI.US,D,20181030,000000,8.63094,8.96822,8.63094,8.81638,123042.38035163,0
+RYI.US,D,20181031,000000,8.95286,9.25515,8.92359,8.95286,128775.45419486,0
+RYI.US,D,20181101,000000,9.03089,9.49863,9.02104,9.34256,96640.20013711,0
+RYI.US,D,20181102,000000,8.65046,8.77728,7.85076,8.37742,448560.0005986,0
+RYI.US,D,20181105,000000,9.02104,9.83069,9.02104,9.35242,344441.12792639,0
+RYI.US,D,20181106,000000,9.2649,9.50848,8.96251,9.0504,200945.81127404,0
+RYI.US,D,20181107,000000,9.1577,9.38138,9.01631,9.31369,107479.15015406,0
+RYI.US,D,20181108,000000,9.2649,9.41094,8.92359,8.97236,107648.63560845,0
+RYI.US,D,20181109,000000,8.96251,8.99177,8.55301,8.72849,170591.67681177,0
+RYI.US,D,20181112,000000,8.68957,8.8358,8.41644,8.5335,157065.3167157,0
+RYI.US,D,20181113,000000,8.51398,8.80653,8.38727,8.55301,192475.59808663,0
+RYI.US,D,20181114,000000,8.74811,9.06991,8.54325,8.68957,144330.56532874,0
+RYI.US,D,20181115,000000,8.61153,8.93324,8.5336,8.87492,76027.927211612,0
+RYI.US,D,20181116,000000,8.81638,8.81638,8.57241,8.65046,64910.899263513,0
+RYI.US,D,20181119,000000,8.56276,8.62139,8.18242,8.38727,151224.66527867,0
+RYI.US,D,20181120,000000,8.18242,8.23119,7.87037,7.90928,125758.20715363,0
+RYI.US,D,20181121,000000,8.02644,8.39683,8.01659,8.13365,105676.71801641,0
+RYI.US,D,20181123,000000,7.97757,8.45545,7.93589,8.17257,73771.842390668,0
+RYI.US,D,20181126,000000,8.34815,8.34815,7.8275,7.83135,107901.34146558,0
+RYI.US,D,20181127,000000,7.74356,7.84101,7.38263,7.64591,126165.17522075,0
+RYI.US,D,20181128,000000,7.60698,8.09463,7.3437,8.01659,160549.40991872,0
+RYI.US,D,20181129,000000,8.0557,8.1433,7.81174,7.89963,75003.91030458,0
+RYI.US,D,20181130,000000,7.85076,8.04585,7.85076,7.98733,93360.098409133,0
+RYI.US,D,20181203,000000,8.20184,8.27208,8.036,8.10439,102046.4816671,0
+RYI.US,D,20181204,000000,8.06536,8.08004,7.40223,7.44115,175829.48777033,0
+RYI.US,D,20181206,000000,7.21688,7.41199,6.94385,7.39239,137843.43344594,0
+RYI.US,D,20181207,000000,7.43149,7.8888,7.36805,7.42165,199371.72780247,0
+RYI.US,D,20181210,000000,7.37297,7.41199,7.05116,7.22664,115067.43004889,0
+RYI.US,D,20181211,000000,7.41199,7.46076,6.90474,6.91459,149803.82913412,0
+RYI.US,D,20181212,000000,7.01214,7.26567,6.90474,6.91459,191189.74137582,0
+RYI.US,D,20181213,000000,6.94385,7.32409,6.934,7.26567,241326.98938495,0
+RYI.US,D,20181214,000000,7.12909,7.39239,6.95361,6.98287,100806.29468951,0
+RYI.US,D,20181217,000000,6.88532,7.31443,6.88532,6.99253,133632.68404328,0
+RYI.US,D,20181218,000000,7.12909,7.12909,6.78778,6.85606,138492.95854058,0
+RYI.US,D,20181219,000000,6.85606,7.13521,6.52528,6.58302,168834.91440733,0
+RYI.US,D,20181220,000000,6.59268,6.87547,6.30023,6.37817,211751.2701533,0
+RYI.US,D,20181221,000000,6.39769,6.54391,6.21234,6.41719,402692.36520382,0
+RYI.US,D,20181224,000000,6.4367,6.4367,6.19292,6.19292,47226.563678737,0
+RYI.US,D,20181226,000000,6.21234,6.36833,5.97823,6.3295,116337.04863234,0
+RYI.US,D,20181227,000000,6.15392,6.27088,5.84185,6.12465,140103.57779873,0
+RYI.US,D,20181228,000000,6.06612,6.29038,6.00749,6.1344,141758.85190712,0
+RYI.US,D,20181231,000000,6.20268,6.34891,5.91979,6.18309,196366.65935676,0
+RYI.US,D,20190102,000000,5.98808,6.60244,5.90029,6.49523,119135.08095413,0
+RYI.US,D,20190103,000000,6.42695,6.44646,6.12465,6.1344,89367.548842964,0
+RYI.US,D,20190104,000000,6.27088,6.68047,6.27088,6.56341,85992.04811671,0
+RYI.US,D,20190107,000000,6.58302,6.98287,6.46586,6.69999,102961.90609737,0
+RYI.US,D,20190108,000000,6.78778,6.88522,6.54391,6.61229,153087.99039394,0
+RYI.US,D,20190109,000000,6.63171,6.84631,6.56341,6.8267,172443.83821448,0
+RYI.US,D,20190110,000000,6.74876,7.16812,6.6512,6.92435,100857.03883753,0
+RYI.US,D,20190111,000000,6.86581,6.91459,6.62195,6.75861,145694.56802751,0
+RYI.US,D,20190114,000000,6.6512,6.80729,6.43188,6.58302,157845.76171225,0
+RYI.US,D,20190115,000000,6.59268,6.69506,6.4367,6.62195,100855.00907161,0
+RYI.US,D,20190116,000000,6.64155,6.90474,6.64155,6.69999,215219.12522895,0
+RYI.US,D,20190117,000000,6.67072,6.92435,6.60244,6.88532,138816.70620496,0
+RYI.US,D,20190118,000000,6.87547,7.0413,6.81705,6.94385,116527.84662889,0
+RYI.US,D,20190122,000000,6.86581,6.9877,6.60244,6.75861,124637.77636535,0
+RYI.US,D,20190123,000000,6.78778,6.8267,6.60244,6.68047,83246.789708858,0
+RYI.US,D,20190124,000000,6.68047,6.79743,6.61229,6.75861,82409.511266537,0
+RYI.US,D,20190125,000000,6.91459,7.09008,6.8267,6.99253,277151.34300372,0
+RYI.US,D,20190128,000000,6.88532,6.91952,6.70008,6.8267,104278.209297,0
+RYI.US,D,20190129,000000,6.8267,6.85606,6.70974,6.7196,81603.694195989,0
+RYI.US,D,20190130,000000,6.81705,6.92435,6.70974,6.88532,107659.79932102,0
+RYI.US,D,20190131,000000,6.83655,7.0413,6.77802,6.85606,146997.67774864,0
+RYI.US,D,20190201,000000,6.88532,7.06082,6.74876,6.96327,233107.45228876,0
+RYI.US,D,20190204,000000,6.92435,7.12899,6.83655,7.0218,126262.60398494,0
+RYI.US,D,20190205,000000,6.98287,7.42165,6.83655,7.37297,172117.04590123,0
+RYI.US,D,20190206,000000,7.37297,7.46076,7.26567,7.39239,135424.96735133,0
+RYI.US,D,20190207,000000,7.36312,7.36312,6.88532,6.98287,99933.495343572,0
+RYI.US,D,20190208,000000,6.934,6.98287,6.72926,6.84631,96735.599135387,0
+RYI.US,D,20190211,000000,6.8267,6.90474,6.77802,6.86581,64680.520831504,0
+RYI.US,D,20190212,000000,6.88532,7.05116,6.85606,6.94385,127617.47273706,0
+RYI.US,D,20190213,000000,7.0218,7.15826,6.96327,7.08033,63012.053244625,0
+RYI.US,D,20190214,000000,7.0218,7.26567,6.97311,7.09008,93688.9204883,0
+RYI.US,D,20190215,000000,7.20723,7.39239,7.12909,7.2364,203729.63523438,0
+RYI.US,D,20190219,000000,7.19739,7.50047,7.19739,7.43149,104229.49491489,0
+RYI.US,D,20190220,000000,7.43149,7.95806,7.43149,7.82159,107511.62640879,0
+RYI.US,D,20190221,000000,7.77291,7.98733,7.77291,7.97757,83783.662794904,0
+RYI.US,D,20190222,000000,8.07512,8.21159,7.93855,8.15315,90463.622440184,0
+RYI.US,D,20190225,000000,8.13365,8.49438,8.07512,8.38727,107621.23376852,0
+RYI.US,D,20190226,000000,8.358,8.69765,8.27011,8.28963,150865.39671069,0
+RYI.US,D,20190227,000000,8.23119,8.30924,8.06536,8.24084,66455.551129224,0
+RYI.US,D,20190228,000000,8.2507,8.27997,8.11404,8.26046,76520.145447401,0
+RYI.US,D,20190301,000000,8.27997,8.5335,8.17257,8.23119,84354.027018643,0
+RYI.US,D,20190304,000000,8.23119,8.23119,7.84101,8.13365,80825.278965371,0
+RYI.US,D,20190305,000000,8.12389,8.36756,8.01659,8.33849,109300.86506796,0
+RYI.US,D,20190306,000000,8.41644,8.60878,7.47042,7.56797,173023.33638486,0
+RYI.US,D,20190307,000000,7.55821,8.41644,7.55821,8.27997,143341.05444236,0
+RYI.US,D,20190308,000000,8.16291,8.37742,8.03118,8.27011,112769.73502657,0
+RYI.US,D,20190311,000000,8.358,8.77728,8.28963,8.59213,143935.77585715,0
+RYI.US,D,20190312,000000,8.60168,8.79677,8.60168,8.69922,72419.00340447,0
+RYI.US,D,20190313,000000,8.77728,9.10894,8.77728,9.07967,104967.3148271,0
+RYI.US,D,20190314,000000,9.06991,9.06991,8.61153,8.74811,89279.25402541,0
+RYI.US,D,20190315,000000,8.74811,8.76752,8.3921,8.55301,219961.67330285,0
+RYI.US,D,20190318,000000,8.58227,8.67972,8.51398,8.59213,81046.523450735,0
+RYI.US,D,20190319,000000,8.62139,8.96251,8.62139,8.74811,70853.03899659,0
+RYI.US,D,20190320,000000,8.72849,8.77728,8.46521,8.65046,63524.569139621,0
+RYI.US,D,20190321,000000,8.67972,8.97236,8.6408,8.70898,77427.450813989,0
+RYI.US,D,20190322,000000,8.65046,8.66021,8.12389,8.29938,157617.41304616,0
+RYI.US,D,20190325,000000,8.28963,8.37742,8.06536,8.22144,45843.278203726,0
+RYI.US,D,20190326,000000,8.29938,8.36756,8.1433,8.23119,32695.469451888,0
+RYI.US,D,20190327,000000,8.29938,8.64859,8.28963,8.61153,93415.916971955,0
+RYI.US,D,20190328,000000,8.61153,8.65046,8.40669,8.51398,45058.773675345,0
+RYI.US,D,20190329,000000,8.61153,8.63094,8.29938,8.34815,86267.081398976,0
+RYI.US,D,20190401,000000,8.40669,8.72849,8.30924,8.60168,172668.12734872,0
+RYI.US,D,20190402,000000,8.61153,9.01139,8.49438,8.99177,141054.52313261,0
+RYI.US,D,20190403,000000,9.03089,9.35242,9.02104,9.11859,150613.70573651,0
+RYI.US,D,20190404,000000,9.1381,9.37645,9.06991,9.16736,137344.11102943,0
+RYI.US,D,20190405,000000,9.20648,9.21141,8.85521,9.00163,139325.16256811,0
+RYI.US,D,20190408,000000,9.00163,9.08932,8.81146,8.95286,95233.572354012,0
+RYI.US,D,20190409,000000,8.88457,9.18687,8.73835,9.06006,161410.03066913,0
+RYI.US,D,20190410,000000,8.60168,8.82604,8.32874,8.39683,166616.38025592,0
+RYI.US,D,20190411,000000,8.41644,8.66021,8.09463,8.12389,102053.58584782,0
+RYI.US,D,20190412,000000,8.24084,8.36756,8.036,8.09463,76135.504805414,0
+RYI.US,D,20190415,000000,8.08488,8.16291,8.01659,8.10439,39245.524078238,0
+RYI.US,D,20190416,000000,8.15315,8.28963,8.07512,8.27011,64316.177848724,0
+RYI.US,D,20190417,000000,8.34815,8.48472,8.26046,8.28963,43372.038195179,0
+RYI.US,D,20190418,000000,8.24084,8.358,8.02644,8.20184,58856.107521832,0
+RYI.US,D,20190422,000000,8.23119,8.23119,8.00673,8.10439,68763.394981149,0
+RYI.US,D,20190423,000000,8.09463,8.22144,7.91028,8.04585,91857.056744798,0
+RYI.US,D,20190424,000000,8.04585,8.29938,7.97224,8.27011,81178.458235586,0
+RYI.US,D,20190425,000000,8.17257,8.2507,7.98733,8.17257,55642.988069241,0
+RYI.US,D,20190426,000000,8.1433,8.34815,8.12389,8.29938,53735.00810371,0
+RYI.US,D,20190429,000000,8.30924,8.46039,8.27011,8.43595,44758.368319071,0
+RYI.US,D,20190430,000000,8.42619,8.45545,8.21159,8.43595,147808.569234,0
+RYI.US,D,20190501,000000,8.41644,8.75776,8.20184,8.71883,187324.0521797,0
+RYI.US,D,20190502,000000,9.47893,9.94297,9.27466,9.55776,362712.06586226,0
+RYI.US,D,20190503,000000,9.66416,10.484,9.61687,10.211,385751.93882901,0
+RYI.US,D,20190506,000000,10.0938,11.1855,10.0642,10.543,318923.92565333,0
+RYI.US,D,20190507,000000,10.688,10.7766,10.1135,10.3864,306444.92477238,0
+RYI.US,D,20190508,000000,10.28,11.2417,10.28,10.6978,512517.92476231,0
+RYI.US,D,20190509,000000,10.7273,10.9806,10.3962,10.9421,234245.13608735,0
+RYI.US,D,20190510,000000,10.8258,10.952,10.6012,10.9421,277847.55271454,0
+RYI.US,D,20190513,000000,10.9707,10.9707,10.3469,10.8357,283830.28776604,0
+RYI.US,D,20190514,000000,10.9224,11.0594,10.6781,10.7175,181575.75509206,0
+RYI.US,D,20190515,000000,10.5627,10.6978,10.1914,10.2603,322186.77437097,0
+RYI.US,D,20190516,000000,10.2701,10.2701,9.83069,9.9479,222361.87150416,0
+RYI.US,D,20190517,000000,9.93812,9.93812,9.66416,9.78142,203512.45028086,0
+RYI.US,D,20190520,000000,9.61687,9.99623,9.5479,9.77157,134727.74275755,0
+RYI.US,D,20190521,000000,9.77157,10.0347,9.71344,9.91844,140186.79820148,0
+RYI.US,D,20190522,000000,9.89864,9.89864,9.45035,9.55776,170246.61660523,0
+RYI.US,D,20190523,000000,9.35242,9.35242,8.87492,9.03089,239981.25457947,0
+RYI.US,D,20190524,000000,9.11859,9.19663,8.78711,8.86507,201532.41362514,0
+RYI.US,D,20190528,000000,8.86507,8.87492,8.37742,8.52374,224393.66719086,0
+RYI.US,D,20190529,000000,8.358,8.6408,8.27011,8.57241,355597.73630994,0
+RYI.US,D,20190530,000000,8.50424,8.6408,7.99717,7.99717,228428.84184137,0
+RYI.US,D,20190531,000000,7.85076,7.95806,7.46076,7.52895,215517.5008193,0
+RYI.US,D,20190603,000000,7.45091,7.50954,7.16812,7.48018,255905.78311093,0
+RYI.US,D,20190604,000000,7.66551,7.86051,7.61674,7.79232,298549.13534056,0
+RYI.US,D,20190605,000000,7.78247,7.81174,7.54845,7.69478,262981.54711077,0
+RYI.US,D,20190606,000000,7.70453,7.70453,7.30468,7.44115,153077.84156434,0
+RYI.US,D,20190607,000000,7.39239,7.52895,7.29494,7.43149,155115.7265488,0
+RYI.US,D,20190610,000000,7.45091,7.78247,7.45091,7.51919,155123.84561248,0
+RYI.US,D,20190611,000000,7.60698,7.69478,7.46076,7.5388,171960.75392533,0
+RYI.US,D,20190612,000000,7.49002,7.55821,7.15826,7.28518,142128.2693047,0
+RYI.US,D,20190613,000000,7.31443,7.46766,7.09983,7.3437,214754.30883309,0
+RYI.US,D,20190614,000000,7.31443,7.32409,6.95361,7.01214,223334.12938022,0
+RYI.US,D,20190617,000000,7.01214,7.01214,6.77339,6.91459,284434.14312747,0
+RYI.US,D,20190618,000000,6.98287,7.29494,6.98287,7.27542,147100.18092765,0
+RYI.US,D,20190619,000000,7.30468,7.46076,7.22664,7.45091,178539.22527457,0
+RYI.US,D,20190620,000000,7.58747,7.58747,7.33394,7.3437,167752.03428859,0
+RYI.US,D,20190621,000000,7.3032,7.49968,7.19739,7.49968,144754.78640619,0
+RYI.US,D,20190624,000000,7.45091,7.45091,7.18753,7.22664,167232.41421288,0
+RYI.US,D,20190625,000000,7.2364,7.38263,7.14871,7.29494,99778.218250633,0
+RYI.US,D,20190626,000000,7.3437,7.54845,7.31443,7.51919,137251.75668003,0
+RYI.US,D,20190627,000000,7.58747,7.88002,7.58747,7.88002,155613.01919939,0
+RYI.US,D,20190628,000000,7.91904,8.19218,7.87037,8.12389,289569.45090704,0
+RYI.US,D,20190701,000000,8.18242,8.358,7.88977,8.036,194952.92739294,0
+RYI.US,D,20190702,000000,8.04585,8.04585,7.78247,7.95806,193066.25996957,0
+RYI.US,D,20190703,000000,8.00673,8.00673,7.5388,7.70453,101183.83115077,0
+RYI.US,D,20190705,000000,7.65576,7.81174,7.37297,7.77291,108483.88428485,0
+RYI.US,D,20190708,000000,7.77291,7.94831,7.72395,7.91904,173554.12017314,0
+RYI.US,D,20190709,000000,7.86051,7.86051,7.48018,7.66551,238069.2150821,0
+RYI.US,D,20190710,000000,7.77291,7.82159,7.55821,7.79232,105114.47285636,0
+RYI.US,D,20190711,000000,7.78247,7.81114,7.51919,7.64591,156918.15868644,0
+RYI.US,D,20190712,000000,7.64591,7.89963,7.61674,7.86051,142998.02400175,0
+RYI.US,D,20190715,000000,7.88002,7.96791,7.54845,7.72395,104656.76064123,0
+RYI.US,D,20190716,000000,7.58747,8.01659,7.58747,7.7338,205529.02272316,0
+RYI.US,D,20190717,000000,7.6265,7.70937,7.51919,7.63625,143326.84608092,0
+RYI.US,D,20190718,000000,7.6265,7.66551,7.52028,7.58747,68169.688449321,0
+RYI.US,D,20190719,000000,7.59723,7.86051,7.59723,7.81174,122640.48669931,0
+RYI.US,D,20190722,000000,7.83135,7.91422,7.67526,7.83135,100302.91274115,0
+RYI.US,D,20190723,000000,7.89963,8.036,7.84101,7.89963,76430.835746887,0
+RYI.US,D,20190724,000000,7.87037,8.09463,7.75322,8.08488,147407.69046464,0
+RYI.US,D,20190725,000000,8.08488,8.14823,7.75322,7.81174,158987.50504268,0
+RYI.US,D,20190726,000000,7.81174,8.04585,7.7338,8.00673,166758.46387038,0
+RYI.US,D,20190729,000000,8.02644,8.06536,7.75322,7.76306,112434.82364964,0
+RYI.US,D,20190730,000000,7.69478,8.16773,7.60698,8.06536,189262.47863404,0
+RYI.US,D,20190731,000000,8.06536,8.27011,7.94831,7.95806,135621.85464565,0
+RYI.US,D,20190801,000000,7.89963,8.036,7.47042,7.59723,212927.51950439,0
+RYI.US,D,20190802,000000,7.54845,7.55821,7.31443,7.54845,128157.39047198,0
+RYI.US,D,20190805,000000,7.38263,7.49002,7.11934,7.20723,495942.85625324,0
+RYI.US,D,20190806,000000,6.60244,7.21688,6.05627,6.99253,340065.96748415,0
+RYI.US,D,20190807,000000,6.89508,7.17798,6.83655,7.14871,164693.17704598,0
+RYI.US,D,20190808,000000,7.14871,7.3437,7.12909,7.2364,160268.28733869,0
+RYI.US,D,20190809,000000,7.27542,7.28518,6.73901,6.81705,233891.95681714,0
+RYI.US,D,20190812,000000,6.80729,6.92435,6.42695,6.69999,387094.62898561,0
+RYI.US,D,20190813,000000,6.66106,7.20379,6.62195,7.07057,144868.45329775,0
+RYI.US,D,20190814,000000,6.87547,6.99253,6.8267,6.90474,216536.44331153,0
+RYI.US,D,20190815,000000,6.91459,6.91459,6.66106,6.76826,97323.216369452,0
+RYI.US,D,20190816,000000,6.84631,7.07057,6.84631,7.0218,121167.89152379,0
+RYI.US,D,20190819,000000,7.16812,7.3437,7.0413,7.25591,115761.6099938,0
+RYI.US,D,20190820,000000,7.22664,7.22664,7.00722,7.14871,95157.456131983,0
+RYI.US,D,20190821,000000,7.21688,7.22664,7.00238,7.18753,91332.362254276,0
+RYI.US,D,20190822,000000,7.18753,7.29494,7.0218,7.03155,83774.52884826,0
+RYI.US,D,20190823,000000,6.94385,6.94385,6.45622,6.46586,148344.42743708,0
+RYI.US,D,20190826,000000,6.41719,6.57809,6.39769,6.50499,196132.22139292,0
+RYI.US,D,20190827,000000,6.63171,6.63171,6.3295,6.39769,213613.58038562,0
+RYI.US,D,20190828,000000,6.34891,6.66106,6.33906,6.58302,190897.45508323,0
+RYI.US,D,20190829,000000,6.69999,6.77802,6.61229,6.6512,119851.58832416,0
+RYI.US,D,20190830,000000,6.74876,6.81705,6.63171,6.69999,177589.29482364,0
+RYI.US,D,20190903,000000,6.59268,6.67072,6.50499,6.63171,120047.46073552,0
+RYI.US,D,20190904,000000,6.74876,7.00238,6.73901,6.92435,129863.4087284,0
+RYI.US,D,20190905,000000,7.09008,7.33394,7.00238,7.07057,334218.21186638,0
+RYI.US,D,20190906,000000,7.03155,7.09008,6.92435,6.98287,138944.58145796,0
+RYI.US,D,20190909,000000,7.07057,7.54845,7.07057,7.49968,160932.02079479,0
+RYI.US,D,20190910,000000,7.54845,8.358,7.54068,8.33849,228276.60939731,0
+RYI.US,D,20190911,000000,8.33849,8.91383,8.06536,8.87492,208188.01607937,0
+RYI.US,D,20190912,000000,8.81638,9.04065,8.52374,8.98212,191904.21897994,0
+RYI.US,D,20190913,000000,9.1577,9.3328,9.00163,9.2649,156233.11268818,0
+RYI.US,D,20190916,000000,9.11859,9.59225,9.04065,9.4405,163076.46849008,0
+RYI.US,D,20190917,000000,9.42079,9.42079,9.14795,9.32344,144953.70346642,0
+RYI.US,D,20190918,000000,9.28442,9.39122,9.10894,9.23575,146282.18526157,0
+RYI.US,D,20190919,000000,9.20648,9.28442,8.82604,8.8358,204920.09294693,0
+RYI.US,D,20190920,000000,8.8358,8.93324,8.59213,8.68957,133362.72517582,0
+RYI.US,D,20190923,000000,8.50424,8.69922,8.33849,8.61153,173073.06564991,0
+RYI.US,D,20190924,000000,8.59213,8.60168,8.23119,8.27011,147590.36939751,0
+RYI.US,D,20190925,000000,8.26046,8.44571,8.18242,8.34815,129472.67878866,0
+RYI.US,D,20190926,000000,8.29938,8.29938,7.88002,8.10439,111486.92296464,0
+RYI.US,D,20190927,000000,8.13365,8.28963,8.06536,8.08488,81951.799051402,0
+RYI.US,D,20190930,000000,8.16291,8.39683,8.07019,8.3189,105251.48205602,0
+RYI.US,D,20191001,000000,8.34815,8.62139,8.29938,8.36756,89167.616899767,0
+RYI.US,D,20191002,000000,8.27997,8.27997,7.9288,8.0557,80019.461894821,0
+RYI.US,D,20191003,000000,7.80208,8.02152,7.7338,7.99717,105385.44660679,0
+RYI.US,D,20191004,000000,7.9288,8.27997,7.9288,8.27011,137023.40801394,0
+RYI.US,D,20191007,000000,8.23119,8.37742,8.12389,8.26046,122996.71061841,0
+RYI.US,D,20191008,000000,8.13365,8.17257,7.9288,7.9288,96404.7472903,0
+RYI.US,D,20191009,000000,7.98733,7.98733,7.72395,7.86051,130906.70841168,0
+RYI.US,D,20191010,000000,7.94831,8.09956,7.87037,8.06536,81246.455393932,0
+RYI.US,D,20191011,000000,8.26046,8.50424,8.24084,8.32874,106640.85682878,0
+RYI.US,D,20191014,000000,8.24084,8.28963,8.08488,8.13365,64727.205447682,0
+RYI.US,D,20191015,000000,8.13365,8.52374,8.04585,8.37742,125430.39995742,0
+RYI.US,D,20191016,000000,8.28963,8.39683,7.84101,8.00673,92389.870299002,0
+RYI.US,D,20191017,000000,8.06536,8.22144,8.036,8.09463,102614.81612492,0
+RYI.US,D,20191018,000000,8.04585,8.19218,7.99866,8.12389,63093.243881456,0
+RYI.US,D,20191021,000000,8.24084,8.34815,8.04585,8.0557,97062.391448633,0
+RYI.US,D,20191022,000000,8.036,8.17257,7.93855,8.12389,86078.313168343,0
+RYI.US,D,20191023,000000,8.12389,8.33849,8.01659,8.26046,179582.52495786,0
+RYI.US,D,20191024,000000,8.27997,8.34815,8.09463,8.19218,61640.94636514,0
+RYI.US,D,20191025,000000,8.17257,8.51398,8.17257,8.40669,92483.239531358,0
+RYI.US,D,20191028,000000,8.42619,8.69922,8.39683,8.6408,65032.68521876,0
+RYI.US,D,20191029,000000,8.62139,9.00163,8.46521,8.89433,168688.77126104,0
+RYI.US,D,20191030,000000,7.89963,8.58227,7.61674,8.30924,234547.57120956,0
+RYI.US,D,20191031,000000,8.27011,8.48472,8.2509,8.47497,97784.988116429,0
+RYI.US,D,20191101,000000,8.54325,9.09425,8.54325,8.77728,186775.00049813,0
+RYI.US,D,20191104,000000,8.95286,8.95286,8.6408,8.74811,108031.24648452,0
+RYI.US,D,20191105,000000,8.87492,9.29417,8.81146,9.01139,134517.66198475,0
+RYI.US,D,20191106,000000,8.99177,8.99177,8.80653,8.85521,98843.511044115,0
+RYI.US,D,20191107,000000,8.96251,9.21141,8.91383,9.14795,71463.998538743,0
+RYI.US,D,20191108,000000,9.11859,9.38138,9.00163,9.27466,111940.57564794,0
+RYI.US,D,20191111,000000,9.1381,9.23575,9.02104,9.08932,80348.283973988,0
+RYI.US,D,20191112,000000,9.16736,9.42079,9.08932,9.37251,119203.07811247,0
+RYI.US,D,20191113,000000,9.27466,9.5479,9.27466,9.53804,215501.26269194,0
+RYI.US,D,20191114,000000,9.53804,9.67402,9.36265,9.4405,132237.21997275,0
+RYI.US,D,20191115,000000,9.5479,9.62673,9.39122,9.47893,120398.61023982,0
+RYI.US,D,20191118,000000,9.4405,9.55776,9.27466,9.50848,74655.805449166,0
+RYI.US,D,20191119,000000,9.5479,9.63658,9.34256,9.50848,94929.107465895,0
+RYI.US,D,20191120,000000,9.34256,9.57746,9.29417,9.42079,109111.08195437,0
+RYI.US,D,20191121,000000,9.4405,9.50848,9.08932,9.1381,131012.25623956,0
+RYI.US,D,20191122,000000,9.25515,9.42079,9.21604,9.40108,93493.048076945,0
+RYI.US,D,20191125,000000,9.43065,9.74202,9.38138,9.5676,101594.85874973,0
+RYI.US,D,20191126,000000,9.57746,10.2307,9.49863,10.2012,331107.59559279,0
+RYI.US,D,20191127,000000,10.2406,10.4643,10.1036,10.3766,121200.36777852,0
+RYI.US,D,20191129,000000,10.3469,10.5037,10.2012,10.3962,59404.144320442,0
+RYI.US,D,20191202,000000,10.3469,10.7737,10.2997,10.3569,150988.1975489,0
+RYI.US,D,20191203,000000,10.2406,10.4938,9.89375,10.4938,156764.91135943,0
+RYI.US,D,20191204,000000,10.5627,10.7964,10.4248,10.4544,158675.93597385,0
+RYI.US,D,20191205,000000,10.6209,10.6496,10.3569,10.6309,167391.75083766,0
+RYI.US,D,20191206,000000,10.7273,11.1382,10.7273,11.0693,169888.36292022,0
+RYI.US,D,20191209,000000,11.0496,11.6348,11.0496,11.4683,123777.15561495,0
+RYI.US,D,20191210,000000,11.5372,11.8102,11.421,11.4978,162950.623003,0
+RYI.US,D,20191211,000000,11.6062,11.7028,11.4486,11.625,134870.84125496,0
+RYI.US,D,20191212,000000,11.6743,11.7314,11.4388,11.6545,219218.77897584,0
+RYI.US,D,20191213,000000,11.6545,11.8102,11.488,11.6644,187036.8403019,0
+RYI.US,D,20191216,000000,11.6545,11.8693,11.5767,11.6545,159539.60137313,0
+RYI.US,D,20191217,000000,11.6644,11.9709,11.6644,11.8988,167562.251175,0
+RYI.US,D,20191218,000000,11.9088,11.9088,11.5275,11.7028,134508.5280381,0
+RYI.US,D,20191219,000000,11.7028,11.8891,11.5964,11.6841,137298.44129621,0
+RYI.US,D,20191220,000000,11.6062,11.7511,11.4013,11.4486,378761.42499785,0
+RYI.US,D,20191223,000000,11.4683,11.8299,11.4683,11.8201,105513.32185979,0
+RYI.US,D,20191224,000000,11.8201,12.0831,11.7028,11.8399,47935.966868048,0
+RYI.US,D,20191226,000000,11.8399,11.8399,11.5964,11.761,88745.425588246,0
+RYI.US,D,20191227,000000,11.8004,11.8004,11.4486,11.4781,103958.52116448,0
+RYI.US,D,20191230,000000,11.4299,11.5669,11.3717,11.4486,91335.406903157,0
+RYI.US,D,20191231,000000,11.3323,11.7216,11.3323,11.5372,133893.5089641,0
+RYI.US,D,20200102,000000,11.7413,11.7413,11.2545,11.5175,148730.08296203,0
+RYI.US,D,20200103,000000,11.293,11.5964,11.293,11.4781,116817.0882726,0
+RYI.US,D,20200106,000000,11.352,11.7905,11.352,11.625,192859.22384566,0
+RYI.US,D,20200107,000000,11.5372,12.162,11.5372,12.1226,149816.00772964,0
+RYI.US,D,20200108,000000,12.0141,12.2299,11.9659,12.0241,127209.48978698,0
+RYI.US,D,20200109,000000,12.0831,12.0831,11.8496,11.9285,143353.23303789,0
+RYI.US,D,20200110,000000,11.8299,11.8792,11.1954,11.3323,177810.53930901,0
+RYI.US,D,20200113,000000,11.3323,11.4486,11.2545,11.3422,136530.17489519,0
+RYI.US,D,20200114,000000,11.3323,11.3619,10.7273,10.9904,147851.19431834,0
+RYI.US,D,20200115,000000,10.9224,11.1185,10.6111,10.7569,119660.79032762,0
+RYI.US,D,20200116,000000,10.8357,11.0003,10.7569,10.7569,67884.506337452,0
+RYI.US,D,20200117,000000,10.884,10.9707,10.688,10.9421,174376.17537105,0
+RYI.US,D,20200121,000000,11.0199,11.0791,10.5037,10.5825,95078.295261072,0
+RYI.US,D,20200122,000000,10.7076,10.7569,10.5037,10.6978,151878.24990515,0
+RYI.US,D,20200123,000000,10.5627,10.7766,10.3272,10.7471,117026.15416244,0
+RYI.US,D,20200124,000000,10.8061,11.0349,10.5333,10.6111,186738.46471155,0
+RYI.US,D,20200127,000000,10.3272,10.6496,10.1914,10.2012,136777.80633753,0
+RYI.US,D,20200128,000000,10.3372,10.4445,9.90854,9.95784,88361.799829218,0
+RYI.US,D,20200129,000000,9.95784,10.0061,9.78142,9.90854,82814.449567733,0
+RYI.US,D,20200130,000000,9.79128,10.084,9.74202,10.0248,150849.15858332,0
+RYI.US,D,20200131,000000,9.90854,10.0159,9.81099,9.99623,140351.20924106,0
+RYI.US,D,20200203,000000,10.1135,10.1962,9.84547,9.91844,146018.31569187,0
+RYI.US,D,20200204,000000,10.1036,10.2209,9.91844,9.92822,118943.26807462,0
+RYI.US,D,20200205,000000,10.0938,10.2209,10.0061,10.1814,96229.172538153,0
+RYI.US,D,20200206,000000,10.2406,10.2997,9.80114,9.99623,125100.5629953,0
+RYI.US,D,20200207,000000,9.9479,10.0061,9.46907,9.5479,64957.58387969,0
+RYI.US,D,20200210,000000,9.50848,9.60702,9.32344,9.49863,105568.12553965,0
+RYI.US,D,20200211,000000,9.61687,9.9479,9.55776,9.80114,114319.46130709,0
+RYI.US,D,20200212,000000,9.9479,10.0938,9.82083,9.8898,90273.839326591,0
+RYI.US,D,20200213,000000,9.8504,9.87011,9.55776,9.60702,47735.020041891,0
+RYI.US,D,20200214,000000,9.57746,9.57746,9.18687,9.20648,65533.022518231,0
+RYI.US,D,20200218,000000,9.1577,9.2649,8.86507,8.90407,64337.490390893,0
+RYI.US,D,20200219,000000,8.88457,9.05424,8.8358,8.90407,95141.218004616,0
+RYI.US,D,20200220,000000,8.88457,8.89433,8.47497,8.58227,152919.51982252,0
+RYI.US,D,20200221,000000,8.54325,8.60168,8.30924,8.358,104563.39140886,0
+RYI.US,D,20200224,000000,8.10439,8.43595,8.04585,8.37742,131926.66578687,0
+RYI.US,D,20200225,000000,8.38727,8.58227,8.30924,8.39683,131410.09036004,0
+RYI.US,D,20200226,000000,8.40669,8.43595,8.09463,8.16291,132626.93502954,0
+RYI.US,D,20200227,000000,8.04585,8.27997,7.87037,8.01659,124002.45963216,0
+RYI.US,D,20200228,000000,7.86051,8.1433,7.66551,8.12389,247214.32543817,0
+RYI.US,D,20200302,000000,8.13365,8.13365,7.88002,8.06536,213168.046766,0
+RYI.US,D,20200303,000000,8.10439,8.29938,7.87037,7.88977,132256.50274899,0
+RYI.US,D,20200304,000000,8.0557,8.09463,7.88002,8.09463,86841.505154556,0
+RYI.US,D,20200305,000000,9.2649,9.69373,8.2507,8.51398,333223.6265652,0
+RYI.US,D,20200306,000000,8.30924,8.95286,8.15315,8.36756,145766.6247177,0
+RYI.US,D,20200309,000000,8.036,8.1433,7.31443,7.35336,156961.79865374,0
+RYI.US,D,20200310,000000,7.69478,7.69478,6.72926,7.12909,124555.57084557,0
+RYI.US,D,20200311,000000,6.84631,7.09008,6.40743,6.54391,175038.89394419,0
+RYI.US,D,20200312,000000,6.30979,6.35877,5.47117,5.5297,189862.27446363,0
+RYI.US,D,20200313,000000,5.91004,6.14406,5.65651,5.85151,237404.46674305,0
+RYI.US,D,20200316,000000,5.41264,5.85151,5.1202,5.12976,185263.83977011,0
+RYI.US,D,20200317,000000,5.17862,5.32485,4.91041,5.07132,178156.6143985,0
+RYI.US,D,20200318,000000,4.77878,4.85682,3.94006,4.08628,203780.3793824,0
+RYI.US,D,20200319,000000,4.08628,4.87623,3.94006,4.33015,286162.48880901,0
+RYI.US,D,20200320,000000,4.37893,5.14947,4.33015,4.41785,282223.72803974,0
+RYI.US,D,20200323,000000,4.37893,4.43805,4.11555,4.26186,242145.99993399,0
+RYI.US,D,20200324,000000,4.33015,4.63245,4.33015,4.48613,268367.53098155,0
+RYI.US,D,20200325,000000,4.57393,5.16886,4.52525,4.84696,179250.65822981,0
+RYI.US,D,20200326,000000,4.88608,5.29558,4.84696,5.1202,213757.69376599,0
+RYI.US,D,20200327,000000,4.96402,5.26632,4.77878,4.99328,201562.86011395,0
+RYI.US,D,20200330,000000,5.0128,5.27617,4.87623,5.07132,189691.77412628,0
+RYI.US,D,20200331,000000,5.00304,5.281,5.00304,5.18828,362619.71151287,0
+RYI.US,D,20200401,000000,4.96402,5.36387,4.78853,4.85682,239650.40273439,0
+RYI.US,D,20200402,000000,4.36917,4.64221,4.03761,4.1448,300022.74539904,0
+RYI.US,D,20200403,000000,4.12531,4.19851,3.90104,3.92045,359462.4106231,0
+RYI.US,D,20200406,000000,4.31055,4.6227,4.03761,4.11555,269810.69455123,0
+RYI.US,D,20200407,000000,4.18383,4.36917,3.9108,3.96932,439070.84491896,0
+RYI.US,D,20200408,000000,4.03761,4.33981,4.02776,4.19359,260573.22984577,0
+RYI.US,D,20200409,000000,4.4277,4.59344,4.2131,4.55452,294529.18393445,0
+RYI.US,D,20200413,000000,4.57393,4.84696,4.38858,4.79819,215947.81119451,0
+RYI.US,D,20200414,000000,4.94461,5.07132,4.61294,4.71049,195178.23141015,0
+RYI.US,D,20200415,000000,4.56417,4.59344,4.2326,4.39844,151174.93601361,0
+RYI.US,D,20200416,000000,4.39844,4.39844,4.19359,4.27162,150594.42296027,0
+RYI.US,D,20200417,000000,4.38858,4.5349,4.28128,4.33015,215028.32723239,0
+RYI.US,D,20200420,000000,4.24236,4.29114,3.94972,4.00835,147926.2956574,0
+RYI.US,D,20200421,000000,4.00835,4.01829,3.76742,3.9108,137127.94095886,0
+RYI.US,D,20200422,000000,4.17407,4.17407,3.81334,3.84251,173654.59358623,0
+RYI.US,D,20200423,000000,3.84251,4.1059,3.80349,3.87177,233749.87320269,0
+RYI.US,D,20200424,000000,4.01811,4.03869,3.78398,3.92045,186012.82339487,0
+RYI.US,D,20200427,000000,3.94006,4.44711,3.94006,4.41785,234534.37773107,0
+RYI.US,D,20200428,000000,4.45697,4.67138,4.2131,4.57393,212019.19925484,0
+RYI.US,D,20200429,000000,4.74951,5.06157,4.7299,5.0128,228997.17629919,0
+RYI.US,D,20200430,000000,4.85682,4.91535,4.41785,4.50564,198354.81507616,0
+RYI.US,D,20200501,000000,4.35942,4.43736,4.18383,4.28128,107802.89781843,0
+RYI.US,D,20200504,000000,4.22286,4.4277,4.0182,4.24236,166112.99830757,0
+RYI.US,D,20200505,000000,4.41785,4.49599,4.22286,4.26186,112312.02281144,0
+RYI.US,D,20200506,000000,4.32041,4.33015,4.08628,4.19359,119998.74635342,0
+RYI.US,D,20200507,000000,4.48613,4.74951,4.32041,4.36917,210375.08885902,0
+RYI.US,D,20200508,000000,4.41785,4.69099,4.39844,4.58379,164381.60797715,0
+RYI.US,D,20200511,000000,4.5349,4.5349,4.2131,4.33981,189650.16392491,0
+RYI.US,D,20200512,000000,4.32041,4.39844,4.13023,4.1448,202192.0875494,0
+RYI.US,D,20200513,000000,4.26186,4.26186,3.81334,4.00835,266611.78346008,0
+RYI.US,D,20200514,000000,3.98884,4.02776,3.66693,3.90104,275485.92006572,0
+RYI.US,D,20200515,000000,3.94006,3.99366,3.86202,3.90104,263425.05096446,0
+RYI.US,D,20200518,000000,4.15456,4.67138,4.05711,4.54466,348227.65625159,0
+RYI.US,D,20200519,000000,4.54466,4.54466,4.2131,4.22286,315021.70067063,0
+RYI.US,D,20200520,000000,4.22286,4.45204,4.17407,4.27162,315406.34131262,0
+RYI.US,D,20200521,000000,4.29114,4.52525,4.2326,4.43736,192778.03320882,0
+RYI.US,D,20200522,000000,4.45697,4.5349,4.30808,4.51539,194794.60565112,0
+RYI.US,D,20200526,000000,4.64221,4.93742,4.6227,4.86657,213423.79727202,0
+RYI.US,D,20200527,000000,5.05181,5.36879,4.87623,5.27617,232834.44877242,0
+RYI.US,D,20200528,000000,5.45166,5.45166,5.14947,5.18828,132894.86413108,0
+RYI.US,D,20200529,000000,5.10059,5.18691,4.77878,4.86657,374717.11640071,0
+RYI.US,D,20200601,000000,4.98353,5.30544,4.87623,5.15903,184656.9397598,0
+RYI.US,D,20200602,000000,5.07132,5.29558,5.07132,5.13961,175848.77054658,0
+RYI.US,D,20200603,000000,5.25657,5.76382,5.19321,5.56872,289763.29355247,0
+RYI.US,D,20200604,000000,5.60775,6.04661,5.51029,6.03686,222362.88638713,0
+RYI.US,D,20200605,000000,6.18309,6.46586,6.10543,6.21234,194809.82889552,0
+RYI.US,D,20200608,000000,6.33906,6.6512,6.1685,6.57317,300641.82400488,0
+RYI.US,D,20200609,000000,6.44646,6.54391,5.94897,6.37817,278500.12245807,0
+RYI.US,D,20200610,000000,6.29038,6.34891,5.92955,5.93941,143627.25143719,0
+RYI.US,D,20200611,000000,5.54911,5.7442,5.16886,5.17862,198264.49049269,0
+RYI.US,D,20200612,000000,5.48103,5.7053,5.38347,5.57848,189869.37864435,0
+RYI.US,D,20200615,000000,5.30544,5.68578,5.18828,5.637,238142.28665525,0
+RYI.US,D,20200616,000000,5.97823,6.4367,5.92955,6.38793,230001.91042997,0
+RYI.US,D,20200617,000000,6.45622,6.56341,5.99783,6.09538,236687.95937301,0
+RYI.US,D,20200618,000000,5.96867,6.22219,5.79309,5.8125,134096.48555618,0
+RYI.US,D,20200619,000000,5.87112,5.95881,5.637,5.66627,185046.65481659,0
+RYI.US,D,20200622,000000,5.60775,5.7053,5.49059,5.54911,97001.498471009,0
+RYI.US,D,20200623,000000,5.68578,5.7053,5.43226,5.43226,59640.612050213,0
+RYI.US,D,20200624,000000,5.36387,5.36387,4.96402,5.24692,177357.90150868,0
+RYI.US,D,20200625,000000,5.18828,5.40299,5.1202,5.36387,277515.6859865,0
+RYI.US,D,20200626,000000,5.31519,5.31519,4.97378,5.2274,564081.08333078,0
+RYI.US,D,20200629,000000,5.24692,5.69544,5.24692,5.51029,117882.71538101,0
+RYI.US,D,20200630,000000,5.46132,5.58212,5.41264,5.49059,185095.36919869,0
+RYI.US,D,20200701,000000,5.51985,5.5297,5.16394,5.29558,160649.88333179,0
+RYI.US,D,20200702,000000,5.45166,5.58823,5.19813,5.23706,103747.42550871,0
+RYI.US,D,20200706,000000,5.34446,5.39313,5.08107,5.24692,220015.46209974,0
+RYI.US,D,20200707,000000,5.15903,5.24702,5.04304,5.09083,140294.37579528,0
+RYI.US,D,20200708,000000,5.09083,5.20779,4.9923,5.0128,161012.19654865,0
+RYI.US,D,20200709,000000,5.02265,5.14947,4.86657,5.08107,149864.72211174,0
+RYI.US,D,20200710,000000,5.06157,5.28592,4.97387,5.25657,209166.36325319,0
+RYI.US,D,20200713,000000,5.31519,5.37373,5.1202,5.1202,194482.02169932,0
+RYI.US,D,20200714,000000,5.32485,5.40889,5.08107,5.2274,209520.55740636,0
+RYI.US,D,20200715,000000,5.43226,5.57848,5.28592,5.47117,159282.83598416,0
+RYI.US,D,20200716,000000,5.41264,5.4354,5.25657,5.28592,131926.66578687,0
+RYI.US,D,20200717,000000,5.28592,5.56872,5.2274,5.46132,194241.49443771,0
+RYI.US,D,20200720,000000,5.43226,5.45166,5.21765,5.32485,175541.26100958,0
+RYI.US,D,20200721,000000,5.43226,5.76382,5.43226,5.73455,162777.07801678,0
+RYI.US,D,20200722,000000,5.68578,5.78323,5.60775,5.75396,144775.0840654,0
+RYI.US,D,20200723,000000,5.77347,5.98808,5.73455,5.80274,209014.13080913,0
+RYI.US,D,20200724,000000,5.82225,5.87112,5.62724,5.7442,115503.82972185,0
+RYI.US,D,20200727,000000,5.75396,5.8319,5.69544,5.80274,101909.47246745,0
+RYI.US,D,20200728,000000,5.7247,5.8125,5.62724,5.7053,213675.48824619,0
+RYI.US,D,20200729,000000,5.7247,6.0678,5.7247,5.98808,159691.83381719,0
+RYI.US,D,20200730,000000,5.76382,6.04661,5.58823,5.84185,173007.09825749,0
+RYI.US,D,20200731,000000,5.82225,5.82225,5.4419,5.49059,137259.87574372,0
+RYI.US,D,20200803,000000,5.53945,5.71495,5.45166,5.62724,99611.777445129,0
+RYI.US,D,20200804,000000,5.67603,5.94897,5.65651,5.93941,99886.810727395,0
+RYI.US,D,20200805,000000,6.027,6.14406,5.99055,6.04661,138416.84231856,0
+RYI.US,D,20200806,000000,6.03686,6.14406,5.90029,6.10503,74766.427691849,0
+RYI.US,D,20200807,000000,6.03686,6.30979,5.98808,6.29038,78992.400338909,0
+RYI.US,D,20200810,000000,6.3295,6.75861,6.3295,6.69033,129360.02678005,0
+RYI.US,D,20200811,000000,6.69999,7.07373,6.69999,6.73901,192910.98287664,0
+RYI.US,D,20200812,000000,6.90474,6.90474,6.63171,6.77802,82174.058419728,0
+RYI.US,D,20200813,000000,6.69999,6.69999,6.35877,6.47572,69668.670581816,0
+RYI.US,D,20200814,000000,6.37817,6.67072,6.33906,6.58302,55111.189397997,0
+RYI.US,D,20200817,000000,6.56341,6.62195,6.34891,6.40743,64309.073668001,0
+RYI.US,D,20200818,000000,6.33906,6.40743,6.09538,6.11479,89575.599849844,0
+RYI.US,D,20200819,000000,6.07587,6.30979,6.01734,6.027,77175.759839813,0
+RYI.US,D,20200820,000000,5.91979,5.96857,5.8125,5.91004,152107.61345421,0
+RYI.US,D,20200821,000000,5.8125,5.89053,5.28592,5.33461,170138.02412847,0
+RYI.US,D,20200824,000000,5.34446,5.66135,5.25657,5.60775,174147.82670497,0
+RYI.US,D,20200825,000000,5.64666,5.72962,5.4419,5.5297,70144.650690238,0
+RYI.US,D,20200826,000000,5.47117,5.51029,5.27617,5.39313,110775.4900094,0
+RYI.US,D,20200827,000000,5.40299,5.7247,5.35411,5.39313,92743.049569217,0
+RYI.US,D,20200828,000000,5.4224,5.59799,5.38347,5.55896,146208.09880546,0
+RYI.US,D,20200831,000000,5.62724,5.62724,5.37373,5.37373,94110.096916861,0
+RYI.US,D,20200901,000000,5.33461,5.45166,5.28592,5.4419,65062.11682461,0
+RYI.US,D,20200902,000000,5.4419,5.53945,5.40299,5.46132,134784.57620333,0
+RYI.US,D,20200903,000000,5.49059,5.60775,5.29263,5.34446,86743.061507398,0
+RYI.US,D,20200904,000000,5.4419,5.55896,5.29558,5.5297,159845.0811442,0
+RYI.US,D,20200908,000000,5.4419,5.4419,5.18828,5.33461,193416.39459091,0
+RYI.US,D,20200909,000000,5.39313,5.60775,5.11034,5.54911,261487.63939307,0
+RYI.US,D,20200910,000000,5.53945,5.65651,5.27617,5.37373,171552.77097525,0
+RYI.US,D,20200911,000000,5.40299,5.46132,5.27124,5.39313,144579.21165404,0
+RYI.US,D,20200914,000000,5.46132,5.52478,5.36387,5.48103,98704.472078542,0
+RYI.US,D,20200915,000000,5.51029,5.69544,5.46132,5.55896,81820.879149512,0
+RYI.US,D,20200916,000000,5.59799,6.04661,5.51985,5.94897,167148.17892717,0
+RYI.US,D,20200917,000000,5.84185,6.11479,5.7442,6.00749,153845.09308239,0
+RYI.US,D,20200918,000000,6.07587,6.52449,6.03686,6.45622,214244.83758697,0
+RYI.US,D,20200921,000000,6.28062,6.29038,5.51985,5.58823,125715.58206929,0
+RYI.US,D,20200922,000000,5.61741,5.7053,5.29558,5.47117,126113.41618976,0
+RYI.US,D,20200923,000000,5.43226,5.62724,5.29558,5.32485,146032.52405332,0
+RYI.US,D,20200924,000000,5.35411,5.48103,5.17823,5.32485,126065.71669062,0
+RYI.US,D,20200925,000000,5.25657,5.51029,5.24759,5.47117,126186.48776291,0
+RYI.US,D,20200928,000000,5.53945,5.7247,5.49059,5.61741,177430.97308183,0
+RYI.US,D,20200929,000000,5.60775,5.64666,5.32485,5.39313,115434.81768055,0
+RYI.US,D,20200930,000000,5.41264,5.66627,5.38347,5.58823,274905.40701238,0
+RYI.US,D,20201001,000000,5.5297,6.24161,5.5297,6.07587,335159.00837066,0
+RYI.US,D,20201002,000000,5.87112,6.33906,5.85151,6.23185,158982.43062787,0
+RYI.US,D,20201005,000000,6.34891,6.50499,6.15392,6.21234,176287.19998547,0
+RYI.US,D,20201006,000000,6.23185,6.62195,6.14406,6.46586,615327.59841562,0
+RYI.US,D,20201007,000000,6.53415,6.91459,6.51465,6.90474,244812.09747093,0
+RYI.US,D,20201008,000000,6.8267,7.30468,6.77802,7.21688,261979.85762887,0
+RYI.US,D,20201009,000000,7.2364,7.4044,7.22172,7.37297,274478.14128605,0
+RYI.US,D,20201012,000000,7.49968,7.5388,7.22664,7.51919,95556.305135415,0
+RYI.US,D,20201013,000000,7.36312,7.41199,7.09008,7.38263,153973.98321836,0
+RYI.US,D,20201014,000000,7.47042,7.54363,7.11934,7.13885,92878.029002949,0
+RYI.US,D,20201015,000000,7.01214,7.25591,6.86581,7.20723,121623.57397301,0
+RYI.US,D,20201016,000000,7.20723,7.45091,7.11451,7.33394,87360.110347315,0
+RYI.US,D,20201019,000000,7.38263,7.60698,7.3437,7.36312,75394.64024433,0
+RYI.US,D,20201020,000000,7.45091,7.49475,7.08033,7.16812,67957.5779106,0
+RYI.US,D,20201021,000000,7.21688,7.25591,6.92435,6.934,95963.273202531,0
+RYI.US,D,20201022,000000,7.0218,7.30468,6.8804,7.2364,72876.715619605,0
+RYI.US,D,20201023,000000,7.31443,7.49475,7.13885,7.44115,92609.085018445,0
+RYI.US,D,20201026,000000,7.31443,7.31443,6.934,7.06082,94902.720508924,0
+RYI.US,D,20201027,000000,7.09983,7.18753,6.91459,7.00238,90954.825793012,0
+RYI.US,D,20201028,000000,6.80729,6.8267,6.44646,6.63171,199842.63349609,0
+RYI.US,D,20201029,000000,7.13885,8.04585,6.77802,7.85076,184965.46417975,0
+RYI.US,D,20201030,000000,7.86051,9.50848,7.61674,7.67526,603112.46710438,0
+RYI.US,D,20201102,000000,7.66551,8.02644,7.35346,7.97757,133971.65495205,0
+RYI.US,D,20201103,000000,8.16291,8.68957,8.09236,8.67007,198909.9560555,0
+RYI.US,D,20201104,000000,8.45545,8.45545,7.46076,7.58747,139916.83933402,0
+RYI.US,D,20201105,000000,7.67526,8.26046,7.67526,8.00673,90848.263082171,0
+RYI.US,D,20201106,000000,7.99717,8.31396,7.93097,8.09463,141215.88952331,0
+RYI.US,D,20201109,000000,8.48472,9.29417,8.15749,8.86507,237583.08614408,0
+RYI.US,D,20201110,000000,9.03089,9.2454,8.81638,9.08932,137836.32926522,0
+RYI.US,D,20201111,000000,9.01139,9.20648,8.82861,9.01139,97587.085939153,0
+RYI.US,D,20201112,000000,8.8358,9.36265,8.67972,9.31369,197033.43746174,0
+RYI.US,D,20201113,000000,9.49863,9.8898,9.43065,9.72328,258137.51074083,0
+RYI.US,D,20201116,000000,10.0159,10.5627,9.92822,10.3469,246323.25819895,0
+RYI.US,D,20201117,000000,10.2504,10.7175,9.98639,10.4741,180422.84804906,0
+RYI.US,D,20201118,000000,10.5333,11.5275,10.4445,10.8456,242188.62501832,0
+RYI.US,D,20201119,000000,10.7372,11.1087,10.5017,10.884,185673.8524861,0
+RYI.US,D,20201120,000000,10.7864,10.7864,9.98639,10.4938,186647.12524512,0
+RYI.US,D,20201123,000000,10.5627,11.5472,10.5627,11.1668,187346.37960483,0
+RYI.US,D,20201124,000000,11.488,12.2202,11.352,11.8399,385072.98212851,0
+RYI.US,D,20201125,000000,11.6644,11.6644,10.7372,10.8741,192490.82133104,0
+RYI.US,D,20201127,000000,10.7864,11.5856,10.7362,10.9806,71404.120444081,0
+RYI.US,D,20201130,000000,10.9136,10.9421,10.3667,10.4741,234130.45431284,0
+RYI.US,D,20201201,000000,10.7668,11.2151,10.4741,10.7569,157458.07642138,0
+RYI.US,D,20201202,000000,10.7864,11.557,10.6309,11.4486,151000.37614442,0
+RYI.US,D,20201203,000000,11.5078,11.6545,10.9136,11.1668,93778.230188814,0
+RYI.US,D,20201204,000000,11.3225,12.1373,11.2151,11.9857,236736.67375512,0
+RYI.US,D,20201207,000000,11.9857,12.1029,11.625,12.0536,106541.39829867,0
+RYI.US,D,20201208,000000,11.8988,12.3758,11.8988,12.0536,124574.85362181,0
+RYI.US,D,20201209,000000,12.1817,12.2694,11.6062,11.8201,118873.24115035,0
+RYI.US,D,20201210,000000,11.6062,12.5374,11.6062,12.4448,84253.553605564,0
+RYI.US,D,20201211,000000,12.2694,12.3068,11.5372,11.9185,87489.000483284,0
+RYI.US,D,20201214,000000,12.2102,12.2102,11.6644,11.6743,108002.82976162,0
+RYI.US,D,20201215,000000,11.9383,12.435,11.6161,12.1915,154942.18156257,0
+RYI.US,D,20201216,000000,12.2694,12.2694,11.8299,11.8891,104856.69258442,0
+RYI.US,D,20201217,000000,11.9857,12.0241,11.4486,11.9383,118456.12425363,0
+RYI.US,D,20201218,000000,11.8988,12.3955,11.4781,11.7028,303173.95699105,0
+RYI.US,D,20201221,000000,11.5078,11.7905,11.3323,11.488,105349.92570317,0
+RYI.US,D,20201222,000000,11.5767,11.6062,11.2644,11.4978,178110.94466529,0
+RYI.US,D,20201223,000000,11.5964,12.093,11.5078,11.9944,87294.14295489,0
+RYI.US,D,20201224,000000,12.1817,12.1817,11.8102,12.0141,26065.239071667,0
+RYI.US,D,20201228,000000,12.2596,12.2596,11.5275,11.6062,61182.219267044,0
+RYI.US,D,20201229,000000,11.625,11.761,11.2348,11.3816,88986.967732818,0
+RYI.US,D,20201230,000000,11.625,13.4971,11.625,13.2823,311230.09793062,0
+RYI.US,D,20201231,000000,13.3612,13.5365,12.8004,13.302,114881.70646714,0
+RYI.US,D,20210104,000000,14.043,16.2571,13.6735,14.9013,389635.89591842,0
+RYI.US,D,20210105,000000,15.0096,16.5595,15.0096,15.9358,564361.19102785,0
+RYI.US,D,20210106,000000,16.4137,17.467,16.0916,17.1054,355364.31322904,0
+RYI.US,D,20210107,000000,17.3784,18.0622,16.8807,16.9793,245082.05633839,0
+RYI.US,D,20210108,000000,16.9498,17.1251,15.1161,15.3308,334043.6519972,0
+RYI.US,D,20210111,000000,14.7268,15.3062,14.7268,15.0677,166520.98125765,0
+RYI.US,D,20210112,000000,14.911,15.4579,14.911,15.253,155268.97387581,0
+RYI.US,D,20210113,000000,15.2727,15.2727,14.0134,14.2765,215601.73610502,0
+RYI.US,D,20210114,000000,14.5317,14.8431,14.2203,14.6776,181093.68568587,0
+RYI.US,D,20210115,000000,14.112,14.3455,13.5465,13.9849,166757.44898742,0
+RYI.US,D,20210119,000000,14.1416,14.5988,13.7217,14.2864,369758.39825625,0
+RYI.US,D,20210120,000000,14.385,14.8736,14.2864,14.5317,291436.83555416,0
+RYI.US,D,20210121,000000,14.385,14.7218,13.576,13.6923,211097.68552681,0
+RYI.US,D,20210122,000000,13.4095,13.8784,12.9798,13.4192,291380.00210837,0
+RYI.US,D,20210125,000000,13.4192,13.4192,12.2496,12.9798,231336.48152288,0
+RYI.US,D,20210126,000000,12.9513,13.1562,12.3955,12.5029,148351.5316178,0
+RYI.US,D,20210127,000000,12.162,12.363,11.2644,12.0241,227731.61724758,0
+RYI.US,D,20210128,000000,12.2399,12.5423,11.8891,12.3857,166870.10099602,0
+RYI.US,D,20210129,000000,12.4448,12.493,11.7314,12.0338,136506.8325871,0
+RYI.US,D,20210201,000000,12.0733,12.7759,11.8399,12.7562,198348.72577841,0
+RYI.US,D,20210202,000000,12.8931,13.0784,12.4054,12.6389,108940.58161702,0
+RYI.US,D,20210203,000000,12.5807,12.7414,12.2202,12.4251,101538.02530395,0
+RYI.US,D,20210204,000000,12.4546,12.9897,12.2773,12.9414,100043.10270329,0
+RYI.US,D,20210205,000000,13.2626,13.3414,12.8724,13.0488,145512.9039776,0
+RYI.US,D,20210208,000000,13.2251,13.8391,13.2251,13.6923,95107.726866923,0
+RYI.US,D,20210209,000000,13.7996,14.0726,13.4095,13.9662,168167.12141939,0
+RYI.US,D,20210210,000000,14.2203,14.2203,12.9513,13.0192,187153.55184235,0
+RYI.US,D,20210211,000000,13.0389,13.166,12.4251,12.8153,122576.54907281,0
+RYI.US,D,20210212,000000,12.6684,12.7562,12.4054,12.6981,73854.047910459,0
+RYI.US,D,20210216,000000,12.8438,13.2439,12.6192,13.166,147648.21772626,0
+RYI.US,D,20210217,000000,13.166,13.8981,13.0094,13.4971,179445.5157582,0
+RYI.US,D,20210218,000000,13.1857,13.4971,13.0685,13.1365,152604.90610479,0
+RYI.US,D,20210219,000000,13.2724,14.4637,13.2724,14.2667,180044.29670483,0
+RYI.US,D,20210222,000000,14.0331,15.253,14.0331,15.1949,201568.94941172,0
+RYI.US,D,20210223,000000,15.0096,15.3889,14.1317,15.1061,152943.87701356,0
+RYI.US,D,20210224,000000,15.1161,16.3064,15.1161,16.121,136694.58593478,0
+RYI.US,D,20210225,000000,14.6282,14.6282,12.7759,12.8438,403912.25452221,0
+RYI.US,D,20210226,000000,12.8537,12.8636,11.9432,12.4152,191073.02983537,0
+RYI.US,D,20210301,000000,12.8931,13.5661,12.8863,13.3316,124643.86566312,0
+RYI.US,D,20210302,000000,13.3119,13.4095,12.8636,12.8833,79632.791486914,0
+RYI.US,D,20210303,000000,12.8734,13.6439,12.835,13.507,149109.64918921,0
+RYI.US,D,20210304,000000,13.2823,13.9662,13.1463,13.5168,197460.70318807,0
+RYI.US,D,20210305,000000,13.9268,14.2391,13.507,14.1021,169196.21274124,0
+RYI.US,D,20210308,000000,14.1021,15.2431,14.0923,15.2047,152144.14924078,0
+RYI.US,D,20210309,000000,15.3889,15.8767,14.8628,15.6432,135239.24376958,0
+RYI.US,D,20210310,000000,15.7309,16.1901,15.4678,16.0916,137038.63125835,0
+RYI.US,D,20210311,000000,16.3348,16.794,16.2186,16.6275,141858.31043723,0
+RYI.US,D,20210312,000000,16.7359,16.8571,16.3348,16.6867,127144.53727752,0
+RYI.US,D,20210315,000000,16.7458,17.193,16.5931,17.1646,108064.73762221,0
+RYI.US,D,20210316,000000,17.1547,17.2719,16.7655,17.0089,76981.917194378,0
+RYI.US,D,20210317,000000,16.9103,17.5351,16.5497,17.5251,119776.4869851,0
+RYI.US,D,20210318,000000,17.4276,18.9785,17.1448,17.1743,226990.7526865,0
+RYI.US,D,20210319,000000,17.1743,17.5154,15.926,17.1547,312042.00429893,0
+RYI.US,D,20210322,000000,17.1843,17.3882,16.3251,16.5979,111569.12848444,0
+RYI.US,D,20210323,000000,16.1901,16.2767,15.5643,15.6137,131545.06979376,0
+RYI.US,D,20210324,000000,15.994,16.4629,15.253,15.253,125748.05832403,0
+RYI.US,D,20210325,000000,15.0096,16.1703,14.6776,16.0235,139944.24117394,0
+RYI.US,D,20210326,000000,16.3645,17.3882,16.126,17.0768,128451.7065305,0
+RYI.US,D,20210329,000000,16.9005,17.5251,15.8964,15.926,112107.01645344,0
+RYI.US,D,20210330,000000,15.8382,16.6275,15.8382,16.1703,119238.59901609,0
+RYI.US,D,20210331,000000,16.5113,17.1448,16.2767,16.6177,287429.06274358,0
+RYI.US,D,20210401,000000,15.9062,16.3645,15.4678,16.3348,238846.61542976,0
+RYI.US,D,20210405,000000,16.7161,16.8679,15.8866,16.3348,144551.80981411,0
+RYI.US,D,20210406,000000,16.3348,16.6719,15.7112,15.79,107473.0608563,0
+RYI.US,D,20210407,000000,15.9161,16.0719,15.6816,15.7506,110998.76426069,0
+RYI.US,D,20210408,000000,15.8285,15.8482,15.0874,15.3988,91303.945531386,0
+RYI.US,D,20210409,000000,15.3013,15.5268,15.0293,15.4284,82959.577831068,0
+RYI.US,D,20210412,000000,15.4777,15.7595,15.2914,15.5643,59544.198168976,0
+RYI.US,D,20210413,000000,15.6037,15.6037,14.785,15.1456,78944.70083977,0
+RYI.US,D,20210414,000000,15.1555,15.8382,15.1555,15.4481,67019.826055201,0
+RYI.US,D,20210415,000000,15.6717,15.7013,15.0677,15.6037,118598.20786808,0
+RYI.US,D,20210416,000000,15.9358,15.9447,15.2875,15.3407,80818.174784648,0
+RYI.US,D,20210419,000000,15.0974,15.1456,14.0607,14.2203,144438.14292255,0
+RYI.US,D,20210420,000000,14.2105,14.2765,13.1178,13.3513,318917.83635556,0
+RYI.US,D,20210421,000000,13.2439,14.2006,13.2439,14.1711,118676.35385604,0
+RYI.US,D,20210422,000000,14.1612,14.5692,13.9119,14.1416,69581.390647222,0
+RYI.US,D,20210423,000000,14.3258,14.6579,13.9849,14.5603,79047.204018769,0
+RYI.US,D,20210426,000000,14.7465,15.1111,14.6479,14.9013,77863.850486956,0
+RYI.US,D,20210427,000000,14.911,15.0096,14.5889,14.8047,74355.400092891,0
+RYI.US,D,20210428,000000,14.8144,15.1555,14.7268,15.0096,52320.261256928,0
+RYI.US,D,20210429,000000,15.0677,15.3988,14.9013,15.3308,101455.81978416,0
+RYI.US,D,20210430,000000,15.0579,15.6629,15.0579,15.4875,92659.829166465,0
+RYI.US,D,20210503,000000,15.8482,16.2374,15.6334,16.0619,98809.005023462,0
+RYI.US,D,20210504,000000,15.9062,16.3064,15.7703,16.0719,185798.68309024,0
+RYI.US,D,20210505,000000,16.0916,16.8709,16.0916,16.404,107753.16855337,0
+RYI.US,D,20210506,000000,16.7064,17.3016,15.6234,16.7064,230859.4865315,0
+RYI.US,D,20210507,000000,16.7359,16.9586,16.1309,16.4729,97949.399156012,0
+RYI.US,D,20210510,000000,16.6768,16.9695,16.3348,16.4432,116190.90548604,0
+RYI.US,D,20210511,000000,15.9447,16.8659,15.9447,16.404,97006.572885811,0
+RYI.US,D,20210512,000000,16.0531,16.3251,15.1258,15.2146,133766.64859405,0
+RYI.US,D,20210513,000000,15.3407,15.9545,15.1456,15.584,125482.1589884,0
+RYI.US,D,20210514,000000,15.584,16.1605,15.584,15.9358,91817.476309342,0
+RYI.US,D,20210517,000000,16.0334,16.8325,16.0334,16.5398,257444.34567888,0
+RYI.US,D,20210518,000000,16.5694,17.0867,16.3064,16.3064,109729.14567725,0
+RYI.US,D,20210519,000000,15.7802,16.1605,15.4382,15.994,89023.503519392,0
+RYI.US,D,20210520,000000,16.0916,16.0916,15.6234,15.8767,49053.353007437,0
+RYI.US,D,20210521,000000,16.3064,16.4137,15.8678,15.9644,95704.478047632,0
+RYI.US,D,20210524,000000,16.0916,16.3842,15.7802,16.3348,71152.429469905,0
+RYI.US,D,20210525,000000,16.4236,16.4236,15.2284,15.3013,139126.24550787,0
+RYI.US,D,20210526,000000,15.321,15.4826,15.2097,15.3889,103107.03436071,0
+RYI.US,D,20210527,000000,15.8088,16.4826,15.8088,16.0334,128710.5016854,0
+RYI.US,D,20210528,000000,16.2571,16.2571,15.4579,16.1506,138256.49081082,0
+RYI.US,D,20210601,000000,16.5023,17.0285,16.4236,17.0187,190375.80524159,0
+RYI.US,D,20210602,000000,17.1843,17.3586,16.1309,16.3161,110899.30573057,0
+RYI.US,D,20210603,000000,15.9644,16.0037,15.4777,15.8866,120053.55003328,0
+RYI.US,D,20210604,000000,16.1802,16.3348,15.9358,16.2088,63772.200581956,0
+RYI.US,D,20210607,000000,16.2866,16.3595,15.8767,15.8964,104554.25746222,0
+RYI.US,D,20210608,000000,15.8482,16.402,15.5071,16.2866,50825.338656275,0
+RYI.US,D,20210609,000000,16.2866,16.4137,15.8482,15.9545,55459.29425341,0
+RYI.US,D,20210610,000000,16.0916,16.2571,15.3801,15.3988,78433.199827734,0
+RYI.US,D,20210611,000000,15.4579,15.721,14.8726,15.0096,172547.35627643,0
+RYI.US,D,20210614,000000,14.911,15.2234,14.2252,14.4441,144243.28539415,0
+RYI.US,D,20210615,000000,14.3947,14.7465,14.0726,14.7071,76085.775540354,0
+RYI.US,D,20210616,000000,14.5317,14.8776,14.2716,14.6382,86730.882911874,0
+RYI.US,D,20210617,000000,14.4637,14.513,13.8587,14.2391,122845.49305731,0
+RYI.US,D,20210618,000000,13.9365,14.2667,13.702,13.7799,125689.19511232,0
+RYI.US,D,20210621,000000,13.9662,14.5505,13.9662,14.4933,83921.686877517,0
+RYI.US,D,20210622,000000,14.6185,14.6185,14.1219,14.4834,85709.910653722,0
+RYI.US,D,20210623,000000,14.6382,14.7947,14.5051,14.5988,98772.469236888,0
+RYI.US,D,20210624,000000,14.6973,15.1555,14.3258,15.0874,120938.52797475,0
+RYI.US,D,20210625,000000,15.2826,15.2826,14.4736,14.4834,568702.8603324,0
+RYI.US,D,20210628,000000,14.3553,14.3553,13.9947,14.112,122201.04237747,0
+RYI.US,D,20210629,000000,14.1021,14.3947,13.9997,14.0726,77917.639283856,0
+RYI.US,D,20210630,000000,13.9365,14.4144,13.8489,14.2391,283832.31753196,0
+RYI.US,D,20210701,000000,14.4637,14.579,14.0114,14.2765,146455.7302478,0
+RYI.US,D,20210702,000000,14.3553,14.3553,13.8981,14.0627,66123.684401178,0
+RYI.US,D,20210706,000000,14.0233,14.0233,13.2154,13.6735,103276.51981509,0
+RYI.US,D,20210707,000000,13.6439,14.112,13.6094,14.0627,163121.12334035,0
+RYI.US,D,20210708,000000,13.5562,13.9198,13.1463,13.4971,113202.07516769,0
+RYI.US,D,20210709,000000,13.6538,14.1366,13.6538,13.8587,117273.78560478,0
+RYI.US,D,20210712,000000,13.6538,14.2578,13.6242,14.1416,147921.2212426,0
+RYI.US,D,20210713,000000,13.9081,14.0824,13.7602,13.975,86749.150805161,0
+RYI.US,D,20210714,000000,14.112,14.2864,13.7602,13.7799,130624.57094869,0
+RYI.US,D,20210715,000000,13.7316,14.6776,13.7316,14.3356,196838.57993335,0
+RYI.US,D,20210716,000000,14.5505,14.5505,13.8686,13.8981,102461.5687979,0
+RYI.US,D,20210719,000000,13.4784,13.5848,13.0586,13.2537,109480.49935195,0
+RYI.US,D,20210720,000000,13.2922,13.6923,13.2054,13.507,252897.67001634,0
+RYI.US,D,20210721,000000,13.7217,14.1809,13.5562,14.1416,184504.70731574,0
+RYI.US,D,20210722,000000,14.1416,14.2391,13.4686,13.8981,137006.15500362,0
+RYI.US,D,20210723,000000,14.1513,14.1711,13.5848,13.8587,57178.50598831,0
+RYI.US,D,20210726,000000,13.9081,14.4047,13.7169,14.1416,81686.914598741,0
+RYI.US,D,20210727,000000,13.8981,14.112,13.7169,14.0233,116643.54328638,0
+RYI.US,D,20210728,000000,14.1908,14.4637,13.8784,14.3455,92600.965954763,0
+RYI.US,D,20210729,000000,14.6382,15.4579,14.5219,15.3112,146947.94848359,0
+RYI.US,D,20210730,000000,15.2826,15.5466,15.2234,15.3407,89528.915233665,0
+RYI.US,D,20210802,000000,15.3505,15.5466,14.8618,15.0293,199312.86459078,0
+RYI.US,D,20210803,000000,15.0293,15.5545,14.6776,15.3505,73949.446908736,0
+RYI.US,D,20210804,000000,15.0096,15.3308,14.9899,15.0096,110558.30505588,0
+RYI.US,D,20210805,000000,16.5881,18.7056,16.5881,18.1982,737736.69179997,0
+RYI.US,D,20210806,000000,18.3056,18.8899,17.9636,18.3933,400296.22653434,0
+RYI.US,D,20210809,000000,18.3833,19.2318,18.3833,19.1726,223576.68640775,0
+RYI.US,D,20210810,000000,19.2614,21.5138,19.222,21.4271,306707.77945912,0
+RYI.US,D,20210811,000000,21.7,22.5848,21.0172,22.508,200309.47965788,0
+RYI.US,D,20210812,000000,22.5376,22.909,22.0607,22.5771,451367.16686703,0
+RYI.US,D,20210813,000000,22.5277,23.1446,22.0291,22.8115,103618.53537275,0
+RYI.US,D,20210816,000000,22.7523,25.1309,22.1858,23.9772,832576.48956534,0
+RYI.US,D,20210817,000000,23.9279,24.3289,21.5838,22.5376,314934.42073604,0
+RYI.US,D,20210818,000000,22.6657,23.4185,22.1563,22.2055,191389.67331902,0
+RYI.US,D,20210819,000000,21.7454,22.3129,21.3641,21.6675,142644.84473154,0
+RYI.US,D,20210820,000000,21.6183,21.9897,21.0211,21.7454,106497.75833137,0
+RYI.US,D,20210823,000000,22.2637,23.0342,22.0291,22.5474,180345.71694406,0
+RYI.US,D,20210824,000000,22.7721,23.4874,22.6065,23.0175,127540.34163207,0
+RYI.US,D,20210825,000000,22.8608,23.248,22.1366,22.1661,188309.50353424,0
+RYI.US,D,20210826,000000,22.2537,22.6657,21.833,22.244,119398.95052383,0
+RYI.US,D,20210827,000000,22.244,23.0175,22.244,22.9594,139097.82878498,0
+RYI.US,D,20210830,000000,23.2431,24.123,23.0371,23.3012,260940.61747743,0
+RYI.US,D,20210831,000000,23.2431,23.2529,21.9996,22.6557,120764.98298851,0
+RYI.US,D,20210901,000000,22.5277,22.9199,21.8823,22.5474,100031.93899073,0
+RYI.US,D,20210902,000000,23.1543,24.1032,22.9988,23.3307,219963.70306877,0
+RYI.US,D,20210903,000000,23.4973,24.0551,23.1249,23.9673,175821.36870665,0
+RYI.US,D,20210907,000000,23.9673,24.4363,23.7702,24.1722,198673.48832572,0
+RYI.US,D,20210908,000000,24.3388,24.3969,23.0854,23.4776,146140.10164712,0
+RYI.US,D,20210909,000000,23.4776,23.8786,23.0766,23.0766,107553.23661017,0
+RYI.US,D,20210910,000000,23.3407,23.8786,22.4498,22.4982,125599.88541181,0
+RYI.US,D,20210913,000000,22.6557,23.3604,22.3031,23.1938,238060.08113546,0
+RYI.US,D,20210914,000000,23.4677,23.859,22.176,22.2932,190717.82079924,0
+RYI.US,D,20210915,000000,22.2537,22.8411,22.1366,22.44,120076.89234137,0
+RYI.US,D,20210916,000000,22.2637,22.2637,21.5493,21.902,121417.55273204,0
+RYI.US,D,20210917,000000,21.8035,21.969,21.0606,21.2458,340647.49542045,0
+RYI.US,D,20210920,000000,20.5511,21.1098,19.9737,20.6595,163373.82919748,0
+RYI.US,D,20210921,000000,21.0211,21.0211,19.7589,20.4535,112268.38284414,0
+RYI.US,D,20210922,000000,20.9236,21.5296,20.4772,21.2163,93880.733367814,0
+RYI.US,D,20210923,000000,21.5296,21.9749,21.5296,21.6775,111935.50123313,0
+RYI.US,D,20210924,000000,21.2655,22.3227,21.2655,21.9996,168249.32693919,0
+RYI.US,D,20210927,000000,22.1661,23.0667,22.0882,22.9199,164763.20397026,0
+RYI.US,D,20210928,000000,22.7051,22.8263,22.107,22.244,137214.2060105,0
+RYI.US,D,20210929,000000,22.44,22.44,21.5394,22.0972,89983.58279992,0
+RYI.US,D,20210930,000000,22.2055,22.8115,21.7936,21.7936,226794.88027514,0
+RYI.US,D,20211001,000000,22.2637,22.2637,21.4133,21.9513,137342.0812635,0
+RYI.US,D,20211004,000000,21.8823,22.4598,21.6971,22.1563,111037.32981319,0
+RYI.US,D,20211005,000000,22.1563,22.6557,21.8823,22.107,95664.897612177,0
+RYI.US,D,20211006,000000,21.6775,21.8627,20.825,21.1483,99038.368572509,0
+RYI.US,D,20211007,000000,21.3936,21.6971,21.1976,21.4035,82449.091701993,0
+RYI.US,D,20211008,000000,21.3246,21.6083,21.0408,21.0803,74174.750925942,0
+RYI.US,D,20211011,000000,21.6675,22.1976,21.5296,21.5592,88522.15133696,0
+RYI.US,D,20211012,000000,21.7159,21.8035,21.2655,21.6872,61142.638831588,0
+RYI.US,D,20211013,000000,21.833,21.9562,21.3246,21.8823,89502.528276695,0
+RYI.US,D,20211014,000000,22.3918,22.646,21.9119,22.0785,75497.143423329,0
+RYI.US,D,20211015,000000,22.9002,23.448,22.4598,22.4882,130960.49720859,0
+RYI.US,D,20211018,000000,22.1956,23.0667,22.0882,23.0076,95983.570861738,0
+RYI.US,D,20211019,000000,23.1938,23.1938,22.372,22.5868,80735.969264857,0
+RYI.US,D,20211020,000000,22.508,23.0026,22.1169,22.8016,71114.87880037,0
+RYI.US,D,20211021,000000,23.0175,23.918,22.6557,23.8885,258071.5433484,0
+RYI.US,D,20211022,000000,24.0835,24.5733,23.5752,24.525,146912.42757998,0
+RYI.US,D,20211025,000000,24.8768,25.5911,24.6226,25.3664,175241.87053627,0
+RYI.US,D,20211026,000000,25.4443,26.1193,24.7202,25.8069,136831.59513443,0
+RYI.US,D,20211027,000000,25.8356,25.9055,24.4363,24.4462,125628.3021347,0
+RYI.US,D,20211028,000000,24.7112,25.5911,24.525,24.6126,142956.41380037,0
+RYI.US,D,20211029,000000,24.7112,25.8848,24.4758,25.7971,153709.0987657,0
+RYI.US,D,20211101,000000,26.1587,26.7459,25.5714,26.5114,220893.33586048,0
+RYI.US,D,20211102,000000,26.4818,26.8051,25.8907,26.4917,131817.05842715,0
+RYI.US,D,20211103,000000,26.4917,27.2652,25.7931,27.1569,151977.70843528,0
+RYI.US,D,20211104,000000,28.0278,29.4083,26.3065,26.9617,287124.59785546,0
+RYI.US,D,20211105,000000,27.1864,27.7914,26.9026,27.2554,113823.18353946,0
+RYI.US,D,20211108,000000,27.6948,29.1925,27.5195,29.0456,173135.98839347,0
+RYI.US,D,20211109,000000,28.9679,29.3049,27.7145,28.0771,141650.25943036,0
+RYI.US,D,20211110,000000,27.8525,28.3314,26.6189,26.8731,125492.30781801,0
+RYI.US,D,20211111,000000,27.0396,28.0574,26.8828,27.8229,101460.89419896,0
+RYI.US,D,20211112,000000,27.749,28.7205,27.7293,27.7884,415497.14351505,0
+RYI.US,D,20211115,000000,27.7884,27.8179,26.5223,27.0918,139373.8769502,0
+RYI.US,D,20211116,000000,26.8947,27.4052,26.3548,27.082,201437.01462687,0
+RYI.US,D,20211117,000000,27.0426,27.082,26.0414,26.071,210559.79755781,0
+RYI.US,D,20211118,000000,26.1094,26.4139,25.5901,26.3843,163854.88372071,0
+RYI.US,D,20211119,000000,25.8543,26.5025,25.5991,25.864,156640.0807553,0
+RYI.US,D,20211122,000000,26.1193,27.346,26.1193,26.7972,325810.92142253,0
+RYI.US,D,20211123,000000,27.2091,28.0978,26.8268,27.2288,268972.40122594,0
+RYI.US,D,20211124,000000,27.0129,27.0573,26.5518,26.6396,105253.51182193,0
+RYI.US,D,20211126,000000,25.5212,25.9429,24.8137,25.9429,100913.87228331,0
+RYI.US,D,20211129,000000,26.3163,26.5025,25.0503,25.1182,136140.4598384,0
+RYI.US,D,20211130,000000,24.6965,25.062,22.7041,22.9988,663622.83385165,0
+RYI.US,D,20211201,000000,23.8126,23.9506,22.3898,22.4391,232292.50127157,0
+RYI.US,D,20211202,000000,22.4972,23.1928,22.4588,23.0667,111374.27095604,0
+RYI.US,D,20211203,000000,23.4599,23.9801,22.8538,23.9603,179032.45839332,0
+RYI.US,D,20211206,000000,24.3033,25.334,24.0481,24.9517,196946.15752715,0
+RYI.US,D,20211207,000000,25.5695,26.1587,25.3537,25.4817,114745.71215045,0
+RYI.US,D,20211208,000000,25.5508,25.7271,25.0503,25.3734,123023.09757538,0
+RYI.US,D,20211209,000000,24.9024,24.9614,24.1467,24.8432,125297.45028961,0
+RYI.US,D,20211210,000000,25.1083,25.2857,23.9801,24.3132,199607.18064928,0
+RYI.US,D,20211213,000000,24.2452,24.3329,23.2628,23.7447,156279.79730437,0
+RYI.US,D,20211214,000000,23.5771,24.7851,23.5771,23.6953,279213.58517923,0
+RYI.US,D,20211215,000000,23.2539,23.2539,22.1149,22.6942,180293.95791308,0
+RYI.US,D,20211216,000000,22.9791,23.8816,22.9691,23.6559,190412.34102816,0
+RYI.US,D,20211217,000000,23.6362,24.5397,23.2923,24.255,217077.37592942,0
+RYI.US,D,20211220,000000,23.7249,23.7831,22.4972,22.8706,148438.8115524,0
+RYI.US,D,20211221,000000,23.0667,23.9506,23.0155,23.8028,64340.535039774,0
+RYI.US,D,20211222,000000,23.8028,24.4018,23.5573,24.3427,82192.326313015,0
+RYI.US,D,20211223,000000,24.53,24.6068,24.2058,24.4117,55728.238237913,0
+RYI.US,D,20211227,000000,24.4117,25.2462,24.2885,25.2265,83309.712452402,0
+RYI.US,D,20211228,000000,24.8432,25.2955,24.52,25.0009,85039.073016905,0
+RYI.US,D,20211229,000000,24.8334,25.5015,24.7753,25.2758,103009.60559652,0
+RYI.US,D,20211230,000000,25.2167,25.9035,25.1083,25.2364,75186.58923745,0
+RYI.US,D,20211231,000000,25.2364,25.6581,25.0305,25.5695,71572.591015505,0
+RYI.US,D,20220103,000000,25.6877,26.4631,25.4817,25.7074,97654.068214539,0
+RYI.US,D,20220104,000000,25.8838,26.4533,25.8838,26.2079,70525.231800383,0
+RYI.US,D,20220105,000000,26.4335,27.0721,26.2178,26.3163,131862.72816037,0
+RYI.US,D,20220106,000000,26.6001,26.6001,25.4916,25.8838,92523.834849773,0
+RYI.US,D,20220107,000000,25.874,26.139,25.6285,25.8158,64194.391893478,0
+RYI.US,D,20220110,000000,25.5212,25.8059,24.5881,24.863,109130.36473061,0
+RYI.US,D,20220111,000000,24.9812,24.9812,23.9406,24.5397,315280.49582553,0
+RYI.US,D,20220112,000000,24.7162,25.5606,24.5781,25.3931,164996.62705114,0
+RYI.US,D,20220113,000000,25.1379,25.7173,24.4314,24.5979,116007.21167022,0
+RYI.US,D,20220114,000000,24.3132,24.7851,23.8914,24.3033,90140.889658781,0
+RYI.US,D,20220118,000000,24.117,24.117,23.3022,23.7249,250810.05576682,0
+RYI.US,D,20220119,000000,24.0195,24.5102,23.6855,23.7347,80698.418595322,0
+RYI.US,D,20220120,000000,23.8225,23.9309,22.1346,22.1444,185743.87941038,0
+RYI.US,D,20220121,000000,22.0262,22.0262,20.623,20.6821,242255.6072937,0
+RYI.US,D,20220124,000000,20.0535,20.0535,19.1796,19.8082,376236.3961924,0
+RYI.US,D,20220125,000000,19.3569,20.8585,19.1017,20.7107,234773.89010972,0
+RYI.US,D,20220126,000000,21.094,21.3788,19.553,19.7196,176255.7386137,0
+RYI.US,D,20220127,000000,19.8377,20.3383,18.4238,18.5519,376239.44084129,0
+RYI.US,D,20220128,000000,18.4928,18.4928,17.5705,18.2474,313621.1621853,0
+RYI.US,D,20220131,000000,18.1489,20.1521,18.0809,20.1226,630617.82509684,0
+RYI.US,D,20220201,000000,20.3679,20.9463,19.9156,20.7896,213251.26716876,0
+RYI.US,D,20220202,000000,20.8979,21.1729,20.1334,20.8685,127693.58895909,0
+RYI.US,D,20220203,000000,20.5049,21.4084,20.2497,20.2989,416297.8861708,0
+RYI.US,D,20220204,000000,20.1029,20.628,19.887,20.3777,366104.81959885,0
+RYI.US,D,20220207,000000,20.427,20.9955,20.1029,20.7009,190082.50406604,0
+RYI.US,D,20220208,000000,20.7896,22.37,20.7896,22.3306,123786.28956159,0
+RYI.US,D,20220209,000000,22.5858,22.9297,22.1346,22.2617,180601.46745008,0
+RYI.US,D,20220210,000000,21.9868,23.1356,21.638,22.2913,117560.99748256,0
+RYI.US,D,20220211,000000,22.2814,23.2825,22.1741,22.8312,165062.59444356,0
+RYI.US,D,20220214,000000,22.8805,23.1159,22.2716,22.5366,136011.56970243,0
+RYI.US,D,20220215,000000,22.8115,23.9899,22.5858,23.8028,143364.39675045,0
+RYI.US,D,20220216,000000,23.7347,24.4807,23.5101,24.2934,295450.69766249,0
+RYI.US,D,20220217,000000,24.0777,24.4481,23.9702,24.3526,230544.87281378,0
+RYI.US,D,20220218,000000,24.2058,24.5161,23.852,24.3624,200693.1054169,0
+RYI.US,D,20220222,000000,24.2058,24.6373,23.8323,24.1269,233734.64995828,0
+RYI.US,D,20220223,000000,24.2255,24.6275,23.6953,23.9112,232418.34675865,0
+RYI.US,D,20220224,000000,23.7929,23.7929,20.6132,22.1838,639800.48612244,0
+RYI.US,D,20220225,000000,22.3503,23.7298,22.3503,23.5771,367458.673468,0
+RYI.US,D,20220228,000000,23.2342,25.6778,23.2342,25.6384,326428.9851454,0
+RYI.US,D,20220301,000000,26.0611,26.5025,24.9024,25.6975,256044.82207652,0
+RYI.US,D,20220302,000000,26.0227,27.9737,26.0227,27.9047,257404.76524343,0
+RYI.US,D,20220303,000000,28.3579,30.1907,28.151,30.1513,339872.12483871,0
+RYI.US,D,20220304,000000,29.9148,31.9643,29.6881,31.3632,576718.40595355,0
+RYI.US,D,20220307,000000,31.3632,32.9003,29.0674,29.7965,503756.44016527,0
+RYI.US,D,20220308,000000,30.2596,30.2596,28.0919,29.0576,386077.7162593,0
+RYI.US,D,20220309,000000,29.1659,30.8903,29.1265,30.4863,229979.58300484,0
+RYI.US,D,20220310,000000,30.2991,33.1318,30.0034,32.6639,287431.0925095,0
+RYI.US,D,20220311,000000,32.3485,32.4569,30.9789,31.2253,222537.44625632,0
+RYI.US,D,20220314,000000,31.2647,32.7624,31.0381,31.7672,379938.6892319,0
+RYI.US,D,20220315,000000,31.314,32.7034,30.5848,32.4668,197665.70954606,0
+RYI.US,D,20220316,000000,32.9792,34.5627,32.9792,34.3783,386543.54753812,0
+RYI.US,D,20220317,000000,34.3586,36.0732,33.8561,35.6986,276273.46924299,0
+RYI.US,D,20220318,000000,36.0435,36.2209,33.8069,35.4524,1247931.549466,0
+RYI.US,D,20220321,000000,35.8268,37.4427,35.8268,37.3049,247479.20989083,0
+RYI.US,D,20220322,000000,37.7284,38.7533,36.1618,36.8812,252242.05562393,0
+RYI.US,D,20220323,000000,36.6644,37.4329,36.349,37.019,175405.2666929,0
+RYI.US,D,20220324,000000,37.1669,38.2764,37.1176,38.0832,156740.55416837,0
+RYI.US,D,20220325,000000,38.2015,38.9995,37.6103,37.8861,186187.38326406,0
+RYI.US,D,20220328,000000,37.8861,37.8861,35.5686,36.2701,230636.21228022,0
+RYI.US,D,20220329,000000,36.0929,36.2701,34.694,35.078,292693.26065911,0
+RYI.US,D,20220330,000000,35.2946,36.1026,35.0385,35.1075,194769.23357711,0
+RYI.US,D,20220331,000000,35.1174,35.7775,34.4867,34.5064,273137.48089538,0
+RYI.US,D,20220401,000000,33.7182,34.6838,33.3043,34.2404,324148.54313341,0
+RYI.US,D,20220404,000000,34.3389,34.7626,33.6097,34.0729,271321.85527925,0
+RYI.US,D,20220405,000000,33.9546,34.5951,32.4668,32.585,279967.64321879,0
+RYI.US,D,20220406,000000,32.4372,32.585,31.3337,31.7869,313149.24160871,0
+RYI.US,D,20220407,000000,32.0135,33.0088,31.9348,32.7624,257844.20956528,0
+RYI.US,D,20220408,000000,32.7723,32.9003,32.1712,32.5752,232510.70110805,0
+RYI.US,D,20220411,000000,32.516,33.6788,32.1091,33.4521,253733.93357571,0
+RYI.US,D,20220412,000000,34.1025,36.2604,34.1025,35.5114,440296.82353512,0
+RYI.US,D,20220413,000000,35.9057,39.2163,35.7991,39.1179,361799.68608087,0
+RYI.US,D,20220414,000000,39.108,40.7633,39.108,40.3988,417217.37013291,0
+RYI.US,D,20220418,000000,40.6353,42.1724,40.4481,40.8618,490670.53927401,0
+RYI.US,D,20220419,000000,40.6353,42.6158,40.0243,42.2315,500363.68642868,0
+RYI.US,D,20220420,000000,42.3005,43.2661,41.793,42.3694,310076.17600466,0
+RYI.US,D,20220421,000000,42.6748,43.4433,39.4725,40.2016,444504.52828889,0
+RYI.US,D,20220422,000000,40.0539,40.8076,37.6303,37.8861,386768.85155532,0
+RYI.US,D,20220425,000000,36.7234,37.2654,34.5852,36.684,392527.29747257,0
+RYI.US,D,20220426,000000,36.6151,36.7136,35.2749,35.4622,273050.20096078,0
+RYI.US,D,20220427,000000,36.152,37.423,35.5706,36.2701,344834.90251501,0
+RYI.US,D,20220428,000000,36.4475,38.3986,35.8071,38.0733,205273.27221714,0
+RYI.US,D,20220429,000000,38.1324,38.4681,36.014,36.2701,395392.31206974,0
+RYI.US,D,20220502,000000,35.9844,36.3194,34.2108,35.5017,232949.13054695,0
+RYI.US,D,20220503,000000,35.5214,37.895,35.0089,37.5511,278973.05791762,0
+RYI.US,D,20220504,000000,37.6595,39.5021,36.2702,39.2558,382102.41970346,0
+RYI.US,D,20220505,000000,39.4528,40.2607,32.0234,33.2057,564274.92597622,0
+RYI.US,D,20220506,000000,32.9003,33.5507,31.4322,33.4226,370235.39324763,0
+RYI.US,D,20220509,000000,32.181,32.9344,31.3533,32.0234,266358.06271998,0
+RYI.US,D,20220510,000000,32.8017,32.9743,31.6638,32.3091,328008.14303176,0
+RYI.US,D,20220511,000000,26.8208,28.8682,26.0326,26.2001,2130055.6400404,0
+RYI.US,D,20220512,000000,25.4118,26.0128,24.259,25.6778,1085022.5366643,0
+RYI.US,D,20220513,000000,26.2099,27.0179,25.875,26.7125,626308.63204703,0
+RYI.US,D,20220516,000000,27.1756,27.5894,26.4661,26.6238,510242.55716511,0
+RYI.US,D,20220517,000000,27.5402,27.6387,26.9982,27.3333,284422.97941491,0
+RYI.US,D,20220518,000000,27.3824,28.0131,25.8356,26.0325,565849.00944778,0
+RYI.US,D,20220519,000000,26.1507,27.9638,26.0522,27.5599,412159.19345833,0
+RYI.US,D,20220520,000000,28.023,28.6142,26.5794,27.0671,338693.8457217,0
+RYI.US,D,20220523,000000,27.8948,28.6239,27.4613,28.4959,579119.61903783,0
+RYI.US,D,20220524,000000,28.1904,28.289,27.0081,27.9934,268571.5224566,0
+RYI.US,D,20220525,000000,27.7864,29.3827,27.4613,29.156,399055.02467379,0
+RYI.US,D,20220526,000000,29.3433,30.2892,29.3433,29.8951,352318.64946492,0
+RYI.US,D,20220527,000000,30.3877,30.6538,29.703,30.4863,236193.7113713,0
+RYI.US,D,20220531,000000,30.1612,30.5454,29.4319,29.698,393998.87776513,0
+RYI.US,D,20220601,000000,30.0691,30.2966,29.0869,29.9899,336728.25245149,0
+RYI.US,D,20220602,000000,30.7023,31.5631,30.6231,31.4048,279883.90829627,0
+RYI.US,D,20220603,000000,30.7319,31.014,29.693,30.4054,356999.3393358,0
+RYI.US,D,20220606,000000,30.8013,31.204,30.2076,31.0486,327432.07370283,0
+RYI.US,D,20220607,000000,30.6528,32.7158,30.6528,32.2755,697133.56290959,0
+RYI.US,D,20220608,000000,31.5927,31.6225,29.515,29.8316,249180.64517325,0
+RYI.US,D,20220609,000000,29.6832,29.9701,28.852,29.0301,276168.67095336,0
+RYI.US,D,20220610,000000,28.1199,28.8916,27.8132,28.674,285326.3873745,0
+RYI.US,D,20220613,000000,27.2986,27.6449,26.4477,26.6951,396438.86785384,0
+RYI.US,D,20220614,000000,26.606,27.833,26.0321,27.3283,414868.50684947,0
+RYI.US,D,20220615,000000,27.922,28.5156,27.2194,28.0704,302965.67936193,0
+RYI.US,D,20220616,000000,26.883,27.2689,25.29,25.7254,423341.99702438,0
+RYI.US,D,20220617,000000,26.0222,26.2004,24.1719,24.2017,1070106.6036068,0
+RYI.US,D,20220621,000000,24.647,25.201,24.2115,24.2511,352773.7116615,0
+RYI.US,D,20220622,000000,23.3309,23.4695,21.7083,22.0645,484937.51929412,0
+RYI.US,D,20220623,000000,22.0348,22.2525,20.7683,21.1839,428589.41603536,0
+RYI.US,D,20220624,000000,21.2432,23.2716,21.1443,23.2716,939815.57475452,0
+RYI.US,D,20220627,000000,23.5189,23.7762,22.0546,22.3712,368779.7545885,0
+RYI.US,D,20220628,000000,22.866,23.4893,21.8864,21.926,369079.92474379,0
+RYI.US,D,20220629,000000,21.9359,21.9359,20.798,21.3224,289442.86226505,0
+RYI.US,D,20220630,000000,20.7782,21.0948,20.1449,21.0651,633786.54273036,0
+RYI.US,D,20220701,000000,20.9662,21.6885,20.4122,21.3323,301337.48367112,0
+RYI.US,D,20220705,000000,20.2439,20.3726,19.2445,19.5018,331426.25704863,0
+RYI.US,D,20220706,000000,19.3237,19.8382,18.4827,19.7986,392068.71380848,0
+RYI.US,D,20220707,000000,20.4616,21.352,20.4616,20.5804,324882.14339375,0
+RYI.US,D,20220708,000000,20.8178,20.8178,19.9273,20.1845,214821.7744688,0
+RYI.US,D,20220711,000000,19.6602,20.6842,19.6304,20.4616,274419.19439173,0
+RYI.US,D,20220712,000000,20.2835,21.9655,20.2736,21.5797,292730.5845383,0
+RYI.US,D,20220713,000000,21.1443,21.9853,20.986,21.926,262992.51501226,0
+RYI.US,D,20220714,000000,20.9959,21.5995,20.6892,21.4906,253515.42563128,0
+RYI.US,D,20220715,000000,22.1634,22.2228,21.2928,21.9161,385521.56813183,0
+RYI.US,D,20220718,000000,22.6483,22.9748,22.2327,22.5295,247257.33269676,0
+RYI.US,D,20220719,000000,22.6878,23.4596,22.3712,23.3409,284225.76347177,0
+RYI.US,D,20220720,000000,23.2617,23.4596,22.9648,23.143,309993.90582618,0
+RYI.US,D,20220721,000000,22.866,23.143,22.3514,23.0242,217415.16375659,0
+RYI.US,D,20220722,000000,23.3013,23.3705,21.9309,22.4899,174330.13439636,0
+RYI.US,D,20220725,000000,22.5789,23.6772,22.5789,23.5783,175076.01175193,0
+RYI.US,D,20220726,000000,23.5487,24.449,23.4893,24.2215,257019.43212417,0
+RYI.US,D,20220727,000000,24.4589,25.4286,24.0236,25.3594,183003.73800812,0
+RYI.US,D,20220728,000000,25.3494,25.9134,25.1614,25.8243,185867.98790742,0
+RYI.US,D,20220729,000000,26.141,27.5459,25.8837,27.1106,213301.72088781,0
+RYI.US,D,20220801,000000,26.9721,27.6449,26.329,27.2491,676538.04969583,0
+RYI.US,D,20220802,000000,26.893,27.0216,25.7254,26.3586,212259.71607265,0
+RYI.US,D,20220803,000000,26.6159,26.7841,25.8343,26.3784,192194.80666874,0
+RYI.US,D,20220804,000000,27.3382,27.4867,25.9134,26.0519,264910.77411912,0
+RYI.US,D,20220805,000000,25.6463,26.5565,25.478,26.1508,151275.65152664,0
+RYI.US,D,20220808,000000,26.6455,27.5261,25.2802,25.8739,367714.5042731,0
+RYI.US,D,20220809,000000,26.0519,27.0414,26.0519,26.9028,303515.48597633,0
+RYI.US,D,20220810,000000,27.5757,27.912,27.17,27.5955,360771.17441842,0
+RYI.US,D,20220811,000000,27.8428,28.8026,27.823,28.1199,226593.0936562,0
+RYI.US,D,20220812,000000,28.1297,28.6344,27.7488,28.3079,157909.71516071,0
+RYI.US,D,20220815,000000,28.6938,31.1574,28.3475,31.108,373321.72320086,0
+RYI.US,D,20220816,000000,31.3355,31.949,31.0684,31.4246,248193.21674996,0
+RYI.US,D,20220817,000000,30.9299,31.1376,30.5242,30.7023,145960.51736278,0
+RYI.US,D,20220818,000000,31.0288,31.7461,31.0288,31.5433,158597.98410264,0
+RYI.US,D,20220819,000000,30.9694,31.108,30.0097,30.5143,159645.04228742,0
+RYI.US,D,20220822,000000,29.8316,29.9849,29.322,29.5744,208768.84834076,0
+RYI.US,D,20220823,000000,29.9603,31.2564,29.9603,30.8013,165911.22061333,0
+RYI.US,D,20220824,000000,30.1878,30.3944,29.703,30.0888,156263.32733928,0
+RYI.US,D,20220825,000000,30.3263,31.2168,30.2472,31.1872,129457.2228654,0
+RYI.US,D,20220826,000000,31.5335,32.3033,31.3652,32.0776,238376.54093068,0
+RYI.US,D,20220829,000000,31.5532,33.4727,31.0189,32.0282,267494.05666767,0
+RYI.US,D,20220830,000000,31.9984,31.9984,28.6939,28.763,605878.80367983,0
+RYI.US,D,20220831,000000,28.7033,29.1907,28.216,28.3453,223072.1143062,0
+RYI.US,D,20220901,000000,27.7386,28.2856,27.1418,28.1464,244989.10714246,0
+RYI.US,D,20220902,000000,28.3453,28.9122,27.8281,27.9773,184743.01604437,0
+RYI.US,D,20220906,000000,28.4447,29.0962,27.8579,28.8525,240550.00615282,0
+RYI.US,D,20220907,000000,28.385,28.5079,27.2512,28.0767,237073.12931881,0
+RYI.US,D,20220908,000000,27.7883,28.569,27.6491,28.0867,204061.90311456,0
+RYI.US,D,20220909,000000,28.6934,29.7426,28.4547,29.5885,188216.87650172,0
+RYI.US,D,20220912,000000,30.1156,31.8263,30.1156,30.3941,343937.32174975,0
+RYI.US,D,20220913,000000,29.4791,30.2746,28.206,28.4149,249604.16343746,0
+RYI.US,D,20220914,000000,27.9972,28.4247,26.008,27.0623,370655.38077526,0
+RYI.US,D,20220915,000000,27.0523,27.8977,26.9379,27.5894,332015.5957171,0
+RYI.US,D,20220916,000000,27.2115,28.2856,26.6147,27.7386,1276335.5449266,0
+RYI.US,D,20220919,000000,27.0324,29.2304,27.0175,28.9321,280213.34835876,0
+RYI.US,D,20220920,000000,28.4845,28.4845,26.5948,27.0523,234978.75845552,0
+RYI.US,D,20220921,000000,27.301,27.9375,26.4755,26.4954,235769.04914133,0
+RYI.US,D,20220922,000000,26.9628,27.0324,25.6798,25.6997,192826.90550228,0
+RYI.US,D,20220923,000000,24.8145,25.0234,23.8399,24.0487,242805.25043816,0
+RYI.US,D,20220926,000000,23.7205,24.6654,23.5017,23.999,209389.82976101,0
+RYI.US,D,20220927,000000,24.5758,25.8688,24.5758,25.6997,252031.34119261,0
+RYI.US,D,20220928,000000,25.8091,27.1617,25.5605,26.7937,305536.83590689,0
+RYI.US,D,20220929,000000,26.3661,26.3661,25.2522,25.6201,238447.59161843,0
+RYI.US,D,20220930,000000,25.272,26.0577,25.2124,25.6003,544032.68955194,0
+RYI.US,D,20221003,000000,26.4854,28.1165,26.4854,27.7684,221992.2514607,0
+RYI.US,D,20221004,000000,28.3154,28.9818,28.2458,28.9221,193844.42989674,0
+RYI.US,D,20221005,000000,28.6635,28.8823,27.9474,28.584,185853.0426565,0
+RYI.US,D,20221006,000000,28.0668,28.7331,28.0469,28.206,112986.43159875,0
+RYI.US,D,20221007,000000,27.848,28.4646,27.3805,28.1066,184093.48960285,0
+RYI.US,D,20221010,000000,28.2856,29.1616,28.1464,28.7928,130628.21324409,0
+RYI.US,D,20221011,000000,28.4149,29.7178,28.3056,29.1111,326933.00103927,0
+RYI.US,D,20221012,000000,28.8923,29.2901,28.1961,28.9321,134369.52576559,0
+RYI.US,D,20221013,000000,28.1364,30.3145,27.48,30.2847,181757.80860649,0
+RYI.US,D,20221014,000000,30.3344,30.3344,28.5492,28.763,124418.49915304,0
+RYI.US,D,20221017,000000,29.4492,30.404,29.2802,29.8769,379517.49541232,0
+RYI.US,D,20221018,000000,30.6825,31.0903,30.1753,31.0306,177691.73286423,0
+RYI.US,D,20221019,000000,30.6328,31.2196,29.5586,29.9565,142110.55374276,0
+RYI.US,D,20221020,000000,29.8371,30.9013,29.6382,30.3444,188558.73252357,0
+RYI.US,D,20221021,000000,30.8217,32.8208,30.3142,32.6816,213286.98841013,0
+RYI.US,D,20221024,000000,32.6816,33.2336,31.9074,32.8407,376679.08497207,0
+RYI.US,D,20221025,000000,32.4628,33.2981,31.9854,32.9103,187389.38383706,0
+RYI.US,D,20221026,000000,33.2286,34.81,32.7413,33.7259,155111.13716202,0
+RYI.US,D,20221027,000000,34.263,34.2928,33.1988,33.8552,135830.45752957,0
+RYI.US,D,20221028,000000,33.6563,33.9447,32.1148,33.0297,257353.23508574,0
+RYI.US,D,20221031,000000,32.8805,33.8403,32.423,33.3678,221531.75129009,0
+RYI.US,D,20221101,000000,34.064,34.5713,31.687,33.1093,520223.42308883,0
+RYI.US,D,20221102,000000,32.433,33.1192,31.2594,31.4384,310928.10646327,0
+RYI.US,D,20221103,000000,29.8371,29.8371,23.8697,24.2874,525338.19245107,0
+RYI.US,D,20221104,000000,25.8489,27.6391,25.5009,26.6346,438494.69739401,0
+RYI.US,D,20221107,000000,26.1771,26.5153,25.2472,26.008,337245.99285144,0
+RYI.US,D,20221108,000000,26.008,27.0324,25.655,26.3462,292349.2371345,0
+RYI.US,D,20221109,000000,26.0578,26.4854,24.8444,24.9836,180548.24156447,0
+RYI.US,D,20221110,000000,26.2368,27.1021,25.8588,26.7937,175645.62402756,0
+RYI.US,D,20221111,000000,27.3905,28.4248,26.1373,26.2169,199867.12863466,0
+RYI.US,D,20221114,000000,25.9185,27.5397,25.8887,26.5849,164662.99659612,0
+RYI.US,D,20221115,000000,26.9529,27.3308,26.6843,27.0225,157288.96111299,0
+RYI.US,D,20221116,000000,26.7639,27.1617,26.4158,26.8136,159453.71409843,0
+RYI.US,D,20221117,000000,26.0876,26.8435,26.0876,26.8335,189855.77448883,0
+RYI.US,D,20221118,000000,27.5098,27.9375,26.754,27.9077,165931.88571252,0
+RYI.US,D,20221121,000000,27.5596,28.6138,27.48,28.3453,186985.18936417,0
+RYI.US,D,20221122,000000,28.5541,29.5586,28.5442,29.3896,191276.4878973,0
+RYI.US,D,20221123,000000,29.3299,29.5039,28.8873,29.3498,124126.91607557,0
+RYI.US,D,20221125,000000,29.2006,29.5189,29.1608,29.3597,45152.142274435,0
+RYI.US,D,20221128,000000,28.9718,29.3498,28.6287,28.9619,243890.14057809,0
+RYI.US,D,20221129,000000,29.121,29.7774,29.121,29.31,147948.24804533,0
+RYI.US,D,20221130,000000,29.43,29.49,28.215,29.49,228416,0
+RYI.US,D,20221201,000000,29.79,30.945,29.4315,29.77,191586,0
+RYI.US,D,20221202,000000,29.09,30.45,29.09,30.41,108455,0
+RYI.US,D,20221205,000000,31.17,31.355,29.82,30.11,201831,0
+RYI.US,D,20221206,000000,30.04,31.59,30.04,31.42,183141,0
+RYI.US,D,20221207,000000,31.23,31.54,29.66,30.09,179458,0
+RYI.US,D,20221208,000000,30.57,31.16,29.85,29.94,157972,0
+RYI.US,D,20221209,000000,29.63,30.45,29.21,29.24,182907,0
+RYI.US,D,20221212,000000,29.23,31.055,28.98,31.03,272664,0
+RYI.US,D,20221213,000000,31.84,31.84,30.45,30.64,468146,0
+RYI.US,D,20221214,000000,30.13,31.44,29.99,30.69,260952,0
+RYI.US,D,20221215,000000,30.13,30.58,28.91,29.17,306532,0
+RYI.US,D,20221216,000000,28.57,30.87,28.44,30.13,1355247,0
+RYI.US,D,20221219,000000,30.15,31.23,29.86,30.21,182480,0
+RYI.US,D,20221220,000000,30.29,31.31,30.29,30.61,166864,0
+RYI.US,D,20221221,000000,31.22,31.66,30.7125,31.31,220729,0
+RYI.US,D,20221222,000000,31.27,31.27,29.38,30.11,202436,0
+RYI.US,D,20221223,000000,29.96,30.47,29.57,30.44,104882,0
+RYI.US,D,20221227,000000,30.6,31.0976,30.24,30.53,97738,0
+RYI.US,D,20221228,000000,30.59,30.725,29.56,29.75,115897,0
+RYI.US,D,20221229,000000,30.11,30.39,29.82,29.91,116236,0
+RYI.US,D,20221230,000000,29.55,30.49,29.38,30.26,283857,0
+RYI.US,D,20230103,000000,30.43,31.205,29.85,30.06,165965,0
+RYI.US,D,20230104,000000,30.29,31.24,30.29,30.62,143446,0
+RYI.US,D,20230105,000000,30.49,30.62,30.01,30.29,126488,0
+RYI.US,D,20230106,000000,30.76,32.498,30.755,31.69,176085,0
+RYI.US,D,20230109,000000,32.01,32.415,31.32,31.5,121332,0
+RYI.US,D,20230110,000000,31.66,32.68,31.14,32.51,102415,0
+RYI.US,D,20230111,000000,32.86,32.86,32.15,32.45,120313,0
+RYI.US,D,20230112,000000,32.66,32.88,31.96,32.7,169174,0
+RYI.US,D,20230113,000000,32.39,33.13,32.39,33.12,160936,0
+RYI.US,D,20230117,000000,33.2,33.4,32.06,32.3,199319,0
+RYI.US,D,20230118,000000,32.49,33.165,31.8,31.82,162087,0
+RYI.US,D,20230119,000000,31.47,33.02,31.03,32.78,225169,0
+RYI.US,D,20230120,000000,32.97,33.77,32.255,33.76,134834,0
+RYI.US,D,20230123,000000,33.5,33.98,33.31,33.52,122462,0
+RYI.US,D,20230124,000000,33.25,33.84,32.93,33.28,115685,0
+RYI.US,D,20230125,000000,33.33,36.925,33.33,36.81,314975,0
+RYI.US,D,20230126,000000,37,37.75,36.45,37.66,201509,0
+RYI.US,D,20230127,000000,37.76,38.27,37,37.85,152587,0
+RYI.US,D,20230130,000000,37.53,37.9885,36.54,36.98,258171,0
+RYI.US,D,20230131,000000,37,38.19,36.14,38.17,414087,0
+RYI.US,D,20230201,000000,38.18,39.53,37.7682,39.17,195086,0
+RYI.US,D,20230202,000000,39.2,40.03,38.77,39.95,151495,0
+RYI.US,D,20230203,000000,39.46,41.1168,39.46,40.44,146186,0
+RYI.US,D,20230206,000000,40,40.4199,38.66,39.69,200039,0
+RYI.US,D,20230207,000000,39.56,40.48,38.8301,39.67,124886,0
+RYI.US,D,20230208,000000,39.4,39.85,39.19,39.23,101866,0
+RYI.US,D,20230209,000000,39.69,39.77,38.14,38.47,146726,0
+RYI.US,D,20230210,000000,38.36,38.72,37.77,38.58,105163,0
+RYI.US,D,20230213,000000,38.58,39.2,37.852,38.96,110890,0
+RYI.US,D,20230214,000000,38.87,39.89,38.52,39.55,87097,0
+RYI.US,D,20230215,000000,39.03,40.12,38.34,40.12,224397,0
+RYI.US,D,20230216,000000,39.84,41.415,39.6652,40.71,309115,0
+RYI.US,D,20230217,000000,40.8,41.89,40.235,41.69,348056,0
+RYI.US,D,20230221,000000,41.69,41.76,39.16,39.17,600008,0
+RYI.US,D,20230222,000000,39.1,39.9,38.94,39.85,416853,0
+RYI.US,D,20230223,000000,40.64,41.88,36.75,37.66,331436,0
+RYI.US,D,20230224,000000,34.57,35.43,33,34.83,1643244,0
+RYI.US,D,20230227,000000,35.12,36.13,34.88,35.83,871474,0
+RYI.US,D,20230228,000000,35.88,36.68,34.97,35.93,767594,0
+RYI.US,D,20230301,000000,36.9,38.52,36.6,38.42,909949,0
+RYI.US,D,20230302,000000,37.86,39.88,37.65,39.64,437032,0
+RYI.US,D,20230303,000000,39.74,41.41,38.85,41.13,449326,0
+RYI.US,D,20230306,000000,40.8,40.81,39.32,39.7,309095,0
+RYI.US,D,20230307,000000,39.57,40.08,38.99,39.02,590930,0
+RYI.US,D,20230308,000000,39.04,39.61,38.01,39.49,341023,0
+RYI.US,D,20230309,000000,39.2,39.825,38.25,38.34,236420,0
+RYI.US,D,20230310,000000,38.27,38.67,36.76,37.08,368728,0
+RYI.US,D,20230313,000000,36.25,36.945,35.5,35.56,365909,0
+RYI.US,D,20230314,000000,36.74,37.18,35.74,36.36,304741,0
+RYI.US,D,20230315,000000,35.06,35.06,32.77,33.66,386725,0
+RYI.US,D,20230316,000000,33.14,34.975,32.98,34.46,280162,0
+RYI.US,D,20230317,000000,34.38,34.385,32.64,32.93,685998,0
+RYI.US,D,20230320,000000,33.54,34.315,32.99,33.84,170555,0
+RYI.US,D,20230321,000000,34.82,35.885,34.82,35.68,258780,0
+RYI.US,D,20230322,000000,35.67,35.98,34.75,34.89,262497,0
+RYI.US,D,20230323,000000,35.34,36.48,34.89,35.41,262443,0
+RYI.US,D,20230324,000000,34.73,35.39,34.2,34.91,173224,0
+RYI.US,D,20230327,000000,35.51,36.16,35.13,35.88,173444,0
+RYI.US,D,20230328,000000,35.71,36.353,35.47,35.62,263162,0
+RYI.US,D,20230329,000000,36.15,36.64,35.47,35.87,177354,0
+RYI.US,D,20230330,000000,36.37,36.78,35.79,35.8,336613,0
+RYI.US,D,20230331,000000,35.99,36.44,35.65,36.38,529754,0
+RYI.US,D,20230403,000000,36.01,36.67,35.335,36.34,307206,0
+RYI.US,D,20230404,000000,36.43,36.43,33.96,34.51,264050,0
+RYI.US,D,20230405,000000,33.99,34.76,33.98,34.75,210947,0
+RYI.US,D,20230406,000000,34.7,34.7,33.821,34,175568,0
+RYI.US,D,20230410,000000,34.05,36.175,34.05,35.64,460343,0
+RYI.US,D,20230411,000000,35.88,37.04,35.88,36.71,199926,0
+RYI.US,D,20230412,000000,36.98,37.13,36.28,36.65,223988,0
+RYI.US,D,20230413,000000,36.85,37.62,36.16,37.4,195656,0
+RYI.US,D,20230414,000000,37.38,37.46,36.445,37.02,159127,0
+RYI.US,D,20230417,000000,37,37.66,36.83,37.38,158780,0
+RYI.US,D,20230418,000000,37.46,38.87,37.46,38.69,257559,0
+RYI.US,D,20230419,000000,38.34,39.07,38.105,39.06,269034,0
+RYI.US,D,20230420,000000,38.52,39.7,38.52,39.28,158683,0
+RYI.US,D,20230421,000000,39.16,39.91,38.491,38.83,253992,0
+RYI.US,D,20230424,000000,38.72,39.855,38.72,39.71,207959,0
+RYI.US,D,20230425,000000,38.8,39.325,38.155,38.23,200232,0
+RYI.US,D,20230426,000000,38.19,38.32,37.44,37.72,216919,0
+RYI.US,D,20230427,000000,37.98,38.235,37.2684,37.94,211828,0
+RYI.US,D,20230428,000000,37.69,38.365,37.495,37.77,155393,0
+RYI.US,D,20230501,000000,37.72,38.25,37.33,37.63,180889,0
+RYI.US,D,20230502,000000,37.83,38.9099,36.22,38.5,817279,0
+RYI.US,D,20230503,000000,39.13,40.725,37.69,37.95,552331,0
+RYI.US,D,20230504,000000,36.95,37.37,34.43,35.44,1743360,0
+RYI.US,D,20230505,000000,36.4,36.84,34.35,34.49,675618,0
+RYI.US,D,20230508,000000,35.1,35.54,33.8,34.01,406312,0
+RYI.US,D,20230509,000000,34,35.29,33.835,34.76,458201,0
+RYI.US,D,20230510,000000,35.47,35.5731,33.3,34.29,304724,0
+RYI.US,D,20230511,000000,33.53,34.42,33.29,34.23,256946,0
+RYI.US,D,20230512,000000,34.52,34.81,33.84,33.95,183288,0
+RYI.US,D,20230515,000000,34.2,34.48,33.66,34.01,482258,0
+RYI.US,D,20230516,000000,33.7,34.94,33.38,33.9,392485,0
+RYI.US,D,20230517,000000,34.31,35.35,34.17,35.19,281294,0
+RYI.US,D,20230518,000000,34.99,36.2,34.72,35.8,350638,0
+RYI.US,D,20230519,000000,36.24,36.24,35.112,35.93,274948,0
+RYI.US,D,20230522,000000,36.17,36.35,35.53,35.75,194284,0
+RYI.US,D,20230523,000000,35.53,36.44,34.58,35.81,256501,0
+RYI.US,D,20230524,000000,35.46,35.8,34.57,34.8,409433,0
+RYI.US,D,20230525,000000,34.61,35.54,34.61,34.91,191045,0
+RYI.US,D,20230526,000000,35.22,35.575,34.69,35.51,189427,0
+RYI.US,D,20230530,000000,35.44,35.47,34.23,34.45,205796,0
+RYI.US,D,20230531,000000,33.86,34.08,33.12,33.99,402447,0
+RYI.US,D,20230601,000000,33.95,34.44,33.64,33.88,237545,0
+RYI.US,D,20230602,000000,34.97,35.6,34.41,35.5,336016,0
+RYI.US,D,20230605,000000,35.53,35.91,34.68,35.74,211941,0
+RYI.US,D,20230606,000000,35.43,37.47,35.43,37.32,309136,0
+RYI.US,D,20230607,000000,37.5,38.29,37.33,37.72,336186,0
+RYI.US,D,20230608,000000,37.55,38.1794,37.49,38.14,376459,0
+RYI.US,D,20230609,000000,38.16,38.33,37.73,38.01,182391,0
+RYI.US,D,20230612,000000,38.01,39.35,37.825,38.99,322121,0
+RYI.US,D,20230613,000000,39.37,40.12,39.37,39.97,229737,0
+RYI.US,D,20230614,000000,40.46,40.73,39.05,39.53,293544,0
+RYI.US,D,20230615,000000,39.2,39.8,38.47,39.33,244383,0
+RYI.US,D,20230616,000000,39.49,39.51,38.395,38.75,759927,0
+RYI.US,D,20230620,000000,38.49,39.36,38,39.34,278670,0
+RYI.US,D,20230621,000000,39.31,40.85,39.2,40.83,368493,0
+RYI.US,D,20230622,000000,40.66,40.695,39.38,39.82,376712,0
+RYI.US,D,20230623,000000,39.11,39.94,38.36,38.76,835800,0
+RYI.US,D,20230626,000000,38.77,39.85,38.77,39.36,231168,0
+RYI.US,D,20230627,000000,39.24,40.6,38.995,40.49,304060,0
+RYI.US,D,20230628,000000,40.22,40.65,39.76,40.5,434536,0
+RYI.US,D,20230629,000000,41.13,43.76,41.13,43.49,363630,0
+RYI.US,D,20230630,000000,43.74,43.745,42.51,43.38,254275,0
+RYI.US,D,20230703,000000,43.62,44.7,43.62,44.08,143407,0
+RYI.US,D,20230705,000000,42.87,43.075,41.14,41.71,425915,0
+RYI.US,D,20230706,000000,41.66,41.945,40.69,40.95,466706,0
+RYI.US,D,20230707,000000,41.49,42.265,41.02,41.2,318589,0
+RYI.US,D,20230710,000000,40.77,41.67,40.77,41.46,262393,0
+RYI.US,D,20230711,000000,41.53,41.88,40.9935,41.38,286772,0
+RYI.US,D,20230712,000000,42.28,42.995,42.06,42.37,215159,0
+RYI.US,D,20230713,000000,42.37,42.63,41.88,42.31,139849,0
+RYI.US,D,20230714,000000,42.11,42.27,41.02,42.14,258972,0
+RYI.US,D,20230717,000000,42.33,43.5885,41.85,43.33,177163,0
+RYI.US,D,20230718,000000,43.01,43.87,43.01,43.51,137590,0
+RYI.US,D,20230719,000000,43.35,43.44,42.315,42.82,163544,0
+RYI.US,D,20230720,000000,43.38,43.49,42.61,43.4,184633,0
+RYI.US,D,20230721,000000,43.73,43.73,42.215,42.31,141022,0
+RYI.US,D,20230724,000000,42.31,43.415,42.31,42.91,253127,0
+RYI.US,D,20230725,000000,43.03,43.67,42.43,42.5,324763,0
+RYI.US,D,20230726,000000,42.31,43.0685,41.44,42.14,162995,0
+RYI.US,D,20230727,000000,42.27,42.55,41.58,42.19,206437,0
+RYI.US,D,20230728,000000,42.34,42.52,41.31,41.72,182156,0
+RYI.US,D,20230731,000000,42.12,42.785,41.93,42.49,202767,0
+RYI.US,D,20230801,000000,37.76,38.2,35.24,35.45,903417,0
+RYI.US,D,20230802,000000,34.74,35.35,32.8,33.01,554752,0
+RYI.US,D,20230803,000000,32.8,33.49,32.26,32.58,499586,0
+RYI.US,D,20230804,000000,29.66,30.5,29.42,29.99,1653278,0
+RYI.US,D,20230807,000000,29.9,30.75,29.4,29.62,833679,0
+RYI.US,D,20230808,000000,29.55,29.58,27.96,28.23,941233,0
+RYI.US,D,20230809,000000,28.49,28.95,28.01,28.82,696086,0
+RYI.US,D,20230810,000000,29.01,29.78,28.5801,29.12,614666,0
+RYI.US,D,20230811,000000,28.81,29.26,28.62,29.25,581168,0
+RYI.US,D,20230814,000000,29.4,29.68,28.88,29.39,620332,0
+RYI.US,D,20230815,000000,29.21,30.07,28.43,29,612068,0
+RYI.US,D,20230816,000000,28.85,30.37,28.85,29.77,786803,0
+RYI.US,D,20230817,000000,30.33,30.725,30.07,30.42,777343,0
+RYI.US,D,20230818,000000,30.06,30.53,29.91,30.24,482101,0
+RYI.US,D,20230821,000000,30.36,30.56,29.75,30.09,229627,0
+RYI.US,D,20230822,000000,30.42,30.53,29.92,30.38,246026,0
+RYI.US,D,20230823,000000,30.38,30.38,29.52,29.61,329619,0
+RYI.US,D,20230824,000000,29.59,29.855,28.97,29.02,408223,0
+RYI.US,D,20230825,000000,29.26,29.9,29.11,29.68,343172,0
+RYI.US,D,20230828,000000,29.51,30.02,29.09,29.46,437507,0
+RYI.US,D,20230829,000000,29.64,30.28,29.29,30.25,490580,0
+RYI.US,D,20230830,000000,30.17,30.485,30.05,30.27,471624,0
+RYI.US,D,20230831,000000,30.33,31.15,30.11,31.14,868786,0
+RYI.US,D,20230901,000000,31.69,31.92,31.15,31.6,504217,0
+RYI.US,D,20230905,000000,31.34,31.45,30.48,31.1,665885,0
+RYI.US,D,20230906,000000,31.15,31.48,30.035,30.73,561111,0
+RYI.US,D,20230907,000000,30.48,30.66,29.695,30.3,357681,0
+RYI.US,D,20230908,000000,30.12,30.27,29.83,30.12,282205,0
+RYI.US,D,20230911,000000,30.68,31.08,30.48,30.83,503391,0
+RYI.US,D,20230912,000000,30.67,31.46,30.61,30.63,427166,0
+RYI.US,D,20230913,000000,30.65,30.67,29.99,30.24,451315,0
+RYI.US,D,20230914,000000,30.83,31.375,30.58,30.77,406354,0
+RYI.US,D,20230915,000000,30.65,30.65,28.88,29.43,2715326,0
+RYI.US,D,20230918,000000,29.48,30.185,29.32,29.95,512011,0
+RYI.US,D,20230919,000000,30.03,30.395,29.87,30.04,217708,0
+RYI.US,D,20230920,000000,30.19,30.55,29.11,29.13,339318,0
+RYI.US,D,20230921,000000,28.87,29.19,28.545,28.63,308033,0
+RYI.US,D,20230922,000000,28.75,29.03,28.41,28.58,229131,0
+RYI.US,D,20230925,000000,28.34,28.71,27.95,28.36,303156,0
+RYI.US,D,20230926,000000,28.25,28.72,28.03,28.08,243803,0
+RYI.US,D,20230927,000000,28.18,28.71,28.18,28.64,279256,0
+RYI.US,D,20230928,000000,28.62,29.09,28.55,28.79,252611,0
+RYI.US,D,20230929,000000,29.17,29.26,28.85,29.09,461939,0
+RYI.US,D,20231002,000000,28.98,29.24,28.455,28.61,295375,0
+RYI.US,D,20231003,000000,28.74,29.38,28.6,28.89,225152,0
+RYI.US,D,20231004,000000,28.84,29.01,28.17,28.46,230662,0
+RYI.US,D,20231005,000000,28.52,28.94,28.355,28.78,269231,0
+RYI.US,D,20231006,000000,28.77,29.06,28.32,28.63,241530,0
+RYI.US,D,20231009,000000,28.43,29.105,28.43,28.97,137849,0
+RYI.US,D,20231010,000000,29.12,29.6186,29.12,29.3,136063,0
+RYI.US,D,20231011,000000,29.31,29.455,28.98,29.17,185594,0
+RYI.US,D,20231012,000000,29.12,29.12,28.01,28.56,192628,0
+RYI.US,D,20231013,000000,28.53,28.82,27.525,27.74,290667,0
+RYI.US,D,20231016,000000,28.14,28.39,27.52,27.65,201688,0
+RYI.US,D,20231017,000000,27.1,28.367,27.07,28.22,238382,0
+RYI.US,D,20231018,000000,27.91,27.91,27.07,27.19,206055,0
+RYI.US,D,20231019,000000,27.04,27.56,26.78,27,230062,0
+RYI.US,D,20231020,000000,26.92,27.05,26.475,26.49,296720,0
+RYI.US,D,20231023,000000,26.28,26.98,26.15,26.55,253745,0
+RYI.US,D,20231024,000000,26.83,27.05,26.67,26.72,266957,0
+RYI.US,D,20231025,000000,26.7,27.025,26.46,26.49,200145,0
+RYI.US,D,20231026,000000,26.57,27.47,26.57,27.2,254149,0
+RYI.US,D,20231027,000000,27.26,27.395,26.65,27.26,335140,0
+RYI.US,D,20231030,000000,27.64,28.05,27.2,27.5,199036,0
+RYI.US,D,20231031,000000,29.91,31,27.93,29.05,580283,0
+RYI.US,D,20231101,000000,28.47,29.29,28.01,28.57,315338,0
+RYI.US,D,20231102,000000,29.1,29.5,28.89,29.08,494217,0
+RYI.US,D,20231103,000000,29.66,30,28.91,28.98,354161,0
+RYI.US,D,20231106,000000,28.93,29,27.93,28.37,255776,0
+RYI.US,D,20231107,000000,28.05,28.6,27.87,28.42,225595,0
+RYI.US,D,20231108,000000,28.25,28.54,27.4991,27.63,183258,0
+RYI.US,D,20231109,000000,27.95,28.28,27.4,27.51,189531,0
+RYI.US,D,20231110,000000,27.58,28.45,27.425,28.2,213372,0
+RYI.US,D,20231113,000000,28.03,28.45,27.79,28.13,169124,0
+RYI.US,D,20231114,000000,29,29.655,28.83,29.41,486638,0
+RYI.US,D,20231115,000000,29.4,29.99,29.4,29.54,177291,0
+RYI.US,D,20231116,000000,29.52,29.55,28.55,28.67,338908,0
+RYI.US,D,20231117,000000,29.18,29.79,29.05,29.7,263137,0
+RYI.US,D,20231120,000000,29.54,29.66,29.225,29.43,172281,0
+RYI.US,D,20231121,000000,29.35,29.89,29.31,29.32,407696,0
+RYI.US,D,20231122,000000,29.59,29.795,29.125,29.74,162552,0
+RYI.US,D,20231124,000000,29.78,30.31,29.6,30.12,95742,0
+RYI.US,D,20231127,000000,30.11,30.325,29.955,30.27,264195,0
+RYI.US,D,20231128,000000,30.32,30.74,29.58,29.66,201089,0
+RYI.US,D,20231129,000000,29.58,30.53,29.58,30.5,327518,0
+RYI.US,D,20231130,000000,30.67,31.24,30.35,30.97,321692,0
+RYI.US,D,20231201,000000,31.04,31.98,30.8767,31.23,486997,0
+RYI.US,D,20231204,000000,30.8,31.905,30.76,31.84,322391,0
+RYI.US,D,20231205,000000,31.85,31.85,29.89,30.1,393750,0
+RYI.US,D,20231206,000000,30.14,30.7,29.302,29.5,484897,0
+RYI.US,D,20231207,000000,29.57,29.74,29.14,29.52,263531,0
+RYI.US,D,20231208,000000,29.44,30.15,29.275,29.49,233901,0
+RYI.US,D,20231211,000000,29.1,31.22,28.94,31,347115,0
+RYI.US,D,20231212,000000,30.91,30.91,29.6683,29.85,202595,0
+RYI.US,D,20231213,000000,29.95,30.805,29.52,30.59,340610,0
+RYI.US,D,20231214,000000,31.52,31.88,30.9,31.44,343779,0
+RYI.US,D,20231215,000000,31.67,33.01,31.49,32.47,1390472,0
+RYI.US,D,20231218,000000,33.28,33.725,32.6,32.69,333412,0
+RYI.US,D,20231219,000000,32.8,34.8,32.8,34.75,473735,0
+RYI.US,D,20231220,000000,34.72,36.2,34.49,34.79,497815,0
+RYI.US,D,20231221,000000,35.22,35.7,34.85,35.37,311642,0
+RYI.US,D,20231222,000000,35.49,35.91,35.24,35.42,220861,0
+RYI.US,D,20231226,000000,35.87,35.91,35.16,35.52,167721,0
+RYI.US,D,20231227,000000,35.47,35.74,35,35.74,140548,0
+RYI.US,D,20231228,000000,35.61,35.74,34.97,35.27,189851,0
+RYI.US,D,20231229,000000,35.28,35.54,34.67,34.68,134949,0
+RYI.US,D,20240102,000000,34.2,35.185,33.55,33.94,248913,0
+RYI.US,D,20240103,000000,33.64,34.01,33.1301,33.37,172311,0
+RYI.US,D,20240104,000000,33.48,33.66,32.88,32.9,129178,0
+RYI.US,D,20240105,000000,32.55,33.15,32.356,32.84,163312,0
+RYI.US,D,20240108,000000,32.81,33.31,31.97,33.29,204240,0
+RYI.US,D,20240109,000000,32.83,32.9799,31.97,32.06,126628,0
+RYI.US,D,20240110,000000,31.83,32.42,31.49,32.39,160187,0
+RYI.US,D,20240111,000000,32.29,32.689,32.02,32.31,169391,0
+RYI.US,D,20240112,000000,32.57,32.96,31.74,32.17,125966,0
+RYI.US,D,20240116,000000,32.23,32.635,32.03,32.45,199446,0
+RYI.US,D,20240117,000000,31.82,32.32,31.745,31.97,126118,0
+RYI.US,D,20240118,000000,32.26,32.68,32.035,32.66,183135,0
+RYI.US,D,20240119,000000,32.9,32.9,31.7923,32.15,125857,0
+RYI.US,D,20240122,000000,32.28,33.52,32.28,33.51,249900,0
+RYI.US,D,20240123,000000,33.97,34.17,33.35,33.59,206753,0
+RYI.US,D,20240124,000000,34.03,34.0981,33.3,33.4,141697,0
+RYI.US,D,20240125,000000,33.74,34.38,33.47,33.98,229556,0
+RYI.US,D,20240126,000000,34.14,34.35,33.5537,34.02,135994,0
+RYI.US,D,20240129,000000,34.08,34.73,33.65,34.69,151266,0
+RYI.US,D,20240130,000000,34.33,35.03,34.27,34.89,158542,0
+RYI.US,D,20240131,000000,34.93,35.39,34.28,34.32,297640,0
+RYI.US,D,20240201,000000,34.69,34.85,34.08,34.78,174093,0
+RYI.US,D,20240202,000000,34.4,34.52,33.885,34.22,163756,0
+RYI.US,D,20240205,000000,33.75,33.86,32.86,33.33,158530,0
+RYI.US,D,20240206,000000,33.34,33.93,33.34,33.45,137373,0
+RYI.US,D,20240207,000000,33.49,33.86,33.1575,33.75,146924,0
+RYI.US,D,20240208,000000,33.66,34.335,33.66,34.19,180504,0
+RYI.US,D,20240209,000000,34.22,34.8,33.94,34.72,145704,0
+RYI.US,D,20240212,000000,34.72,35.25,34.61,34.62,156464,0
+RYI.US,D,20240213,000000,33.62,33.63,31.96,32.34,228740,0
+RYI.US,D,20240214,000000,32.67,33.815,32.5,33.43,220020,0
+RYI.US,D,20240215,000000,33.67,35.59,33.67,35.55,228903,0
+RYI.US,D,20240216,000000,35.36,36.15,35.07,35.08,225434,0
+RYI.US,D,20240220,000000,34.4,34.62,33.91,34.35,176673,0
+RYI.US,D,20240221,000000,34.24,35.28,34.14,35.2,363710,0
+RYI.US,D,20240222,000000,33.45,34.92,31.15,32.21,645170,0
+RYI.US,D,20240223,000000,32,33.17,31.82,32.82,280129,0
+RYI.US,D,20240226,000000,32.39,32.86,32,32.38,214621,0
+RYI.US,D,20240227,000000,32.56,32.8,31.84,31.99,181350,0
+RYI.US,D,20240228,000000,31.62,32.1862,31.35,31.41,239096,0
+RYI.US,D,20240229,000000,31.71,32.0999,31.34,31.58,290207,0
+RYI.US,D,20240301,000000,31.79,32.59,31.76,32.02,222210,0
+RYI.US,D,20240304,000000,32.24,32.455,31.42,31.51,143744,0
+RYI.US,D,20240305,000000,31.43,31.43,30.59,30.62,193074,0
+RYI.US,D,20240306,000000,30.88,31.16,30.45,30.67,223605,0
+RYI.US,D,20240307,000000,31.03,31.37,30.48,30.85,182070,0
+RYI.US,D,20240308,000000,31.26,31.4499,30.61,30.82,144642,0
+RYI.US,D,20240311,000000,30.47,31.17,30.04,31.06,196445,0
+RYI.US,D,20240312,000000,31.13,31.235,30.45,31.13,139448,0
+RYI.US,D,20240313,000000,31.13,31.47,31.005,31.28,153724,0
+RYI.US,D,20240314,000000,30.92,31.22,30.135,30.52,258240,0
+RYI.US,D,20240315,000000,30.57,31.22,30.41,31.22,671193,0
+RYI.US,D,20240318,000000,31.29,31.48,30.72,30.74,236037,0
+RYI.US,D,20240319,000000,30.65,31.92,30.56,31.9,255834,0
+RYI.US,D,20240320,000000,31.77,32.715,31.77,32.33,178501,0
+RYI.US,D,20240321,000000,32.45,32.4925,31.84,32.14,294417,0
+RYI.US,D,20240322,000000,32.45,33.03,32.06,32.13,444183,0
+RYI.US,D,20240325,000000,32.39,33.1,32.12,32.36,158150,0
+RYI.US,D,20240326,000000,32.36,32.375,31.73,32,220940,0
+RYI.US,D,20240327,000000,32.26,32.91,32.26,32.91,185957,0
+RYI.US,D,20240328,000000,32.97,33.79,32.92,33.5,442202,0
+RYI.US,D,20240401,000000,33.05,34.1,32.99,33.48,253290,0
+RYI.US,D,20240402,000000,33.14,33.5,32.58,32.89,262489,0
+RYI.US,D,20240403,000000,32.85,34.135,32.85,34.11,201326,0
+RYI.US,D,20240404,000000,34.25,34.25,33.25,33.48,204262,0
+RYI.US,D,20240405,000000,33.45,34.29,33.305,34.23,174201,0
+RYI.US,D,20240408,000000,34.46,34.645,33.97,34,304982,0
+RYI.US,D,20240409,000000,34.3,34.58,34,34.3,240654,0
+RYI.US,D,20240410,000000,33.54,33.65,32.82,33.47,201989,0
+RYI.US,D,20240411,000000,33.5,33.575,32.835,33.51,202821,0
+RYI.US,D,20240412,000000,33.72,33.72,32.63,32.63,163628,0
+RYI.US,D,20240415,000000,32.91,33.325,32.5701,32.74,219240,0
+RYI.US,D,20240416,000000,32.28,32.51,31.75,32.47,139564,0
+RYI.US,D,20240417,000000,32.89,33.055,31.945,31.95,133544,0
+RYI.US,D,20240418,000000,32.12,32.5,31.49,31.85,153242,0
+RYI.US,D,20240419,000000,31.77,32.22,31.715,32,144864,0
+RYI.US,D,20240422,000000,31.92,32.45,31.64,32.14,223577,0
+RYI.US,D,20240423,000000,31.85,32.16,31.5,31.71,173853,0
+RYI.US,D,20240424,000000,31.7,31.86,30.72,31.25,232193,0
+RYI.US,D,20240425,000000,30.85,31.095,30.38,31.05,195746,0
+RYI.US,D,20240426,000000,31.24,31.455,30.53,30.66,154120,0
+RYI.US,D,20240429,000000,30.77,31.165,30.52,30.73,240151,0
+RYI.US,D,20240430,000000,30.5,30.505,28.55,28.55,312189,0
+RYI.US,D,20240501,000000,26.06,27.2,23.01,24.78,968308,0
+RYI.US,D,20240502,000000,24.59,24.765,22.98,23.29,630795,0
+RYI.US,D,20240503,000000,23.58,23.72,22.32,22.84,670714,0
+RYI.US,D,20240506,000000,23.39,23.71,22.33,22.91,554383,0
+RYI.US,D,20240507,000000,22.75,23.19,22.28,22.5,434572,0
+RYI.US,D,20240508,000000,22.24,22.6775,22.07,22.49,423685,0
+RYI.US,D,20240509,000000,22.48,22.82,22.025,22.05,398914,0
+RYI.US,D,20240510,000000,22.24,22.72,21.98,22.65,337108,0
+RYI.US,D,20240513,000000,22.65,22.7,22,22.03,278194,0
+RYI.US,D,20240514,000000,22.2,22.27,21.65,21.85,477097,0
+RYI.US,D,20240515,000000,22.04,22.66,21.52,21.92,477533,0
+RYI.US,D,20240516,000000,21.97,24,21.8,23.94,718320,0
+RYI.US,D,20240517,000000,24.07,24.31,22.87,22.95,362600,0
+RYI.US,D,20240520,000000,23.07,24.3,23.07,23.55,418086,0
+RYI.US,D,20240521,000000,23.5,23.78,23.07,23.44,464827,0
+RYI.US,D,20240522,000000,23.33,24.335,23.26,24.32,463444,0
+RYI.US,D,20240523,000000,24.32,24.78,23.88,24.5,501001,0
+RYI.US,D,20240524,000000,24.71,24.915,24.27,24.49,342558,0
+RYI.US,D,20240528,000000,24.54,25.25,24.1,24.62,404374,0
+RYI.US,D,20240529,000000,24.39,24.65,23.59,23.64,374077,0
+RYI.US,D,20240530,000000,23.72,23.94,23.05,23.1,436671,0
+RYI.US,D,20240531,000000,23.11,23.851,22.972,23.75,321109,0
+RYI.US,D,20240603,000000,24.19,24.32,23.025,23.14,265211,0
+RYI.US,D,20240604,000000,22.88,22.985,21.83,21.97,437269,0
+RYI.US,D,20240605,000000,22,22.39,21.835,22.35,300860,0
+RYI.US,D,20240606,000000,22.17,22.7,22,22.62,227611,0
+RYI.US,D,20240607,000000,22.38,22.84,22.2,22.41,205771,0
+RYI.US,D,20240610,000000,22.26,22.4,21.85,21.97,213324,0
+RYI.US,D,20240611,000000,21.76,21.76,21.22,21.66,181320,0
+RYI.US,D,20240612,000000,22.08,22.305,21.111,21.25,268593,0
+RYI.US,D,20240613,000000,21.16,21.185,20.58,20.87,291463,0
+RYI.US,D,20240614,000000,20.65,21.01,20.555,20.89,295242,0
+RYI.US,D,20240617,000000,20.86,20.93,20.47,20.57,305508,0
+RYI.US,D,20240618,000000,20.57,21.1,20.18,20.3,423073,0
+RYI.US,D,20240620,000000,20.27,20.62,20.2,20.26,278859,0
+RYI.US,D,20240621,000000,20.12,20.27,19.61,19.65,1190866,0
+RYI.US,D,20240624,000000,19.63,20.25,19.63,20.05,396453,0
+RYI.US,D,20240625,000000,19.9,19.9,19.465,19.66,345562,0
+RYI.US,D,20240626,000000,19.51,19.99,19.4228,19.95,388530,0
+RYI.US,D,20240627,000000,20.01,20.02,19.02,19.22,291502,0
+RYI.US,D,20240628,000000,19.49,19.75,19.39,19.5,1210523,0
+RYI.US,D,20240701,000000,19.7,20.02,19.24,19.29,336434,0
+RYI.US,D,20240702,000000,19.35,19.59,19.11,19.26,323378,0
+RYI.US,D,20240703,000000,19.43,20.01,19.3,19.89,201236,0
+RYI.US,D,20240705,000000,19.73,19.73,18.82,18.92,374866,0
+RYI.US,D,20240708,000000,18.98,19.265,18.76,18.76,576156,0
+RYI.US,D,20240709,000000,18.7,18.7,18.21,18.23,616483,0
+RYI.US,D,20240710,000000,18.29,18.92,18.29,18.91,587556,0
+RYI.US,D,20240711,000000,19.36,20.885,19.36,20.86,353530,0
+RYI.US,D,20240712,000000,21.18,21.43,20.94,21.13,365608,0
+RYI.US,D,20240715,000000,21.48,22.25,21.42,21.83,351260,0
+RYI.US,D,20240716,000000,21.9,22.845,21.76,22.73,454655,0
+RYI.US,D,20240717,000000,22.61,24.067,22.47,23.8,504187,0
+RYI.US,D,20240718,000000,23.59,24.35,23.57,23.72,333248,0
+RYI.US,D,20240719,000000,23.6,24.02,23.38,23.96,346899,0
+RYI.US,D,20240722,000000,23.87,23.94,22.53,23.33,456779,0
+RYI.US,D,20240723,000000,23.15,24.21,23.15,24.18,331137,0
+RYI.US,D,20240724,000000,24.11,24.39,23.59,23.8,354828,0
+RYI.US,D,20240725,000000,24.07,25.62,23.91,25.27,348044,0
+RYI.US,D,20240726,000000,25.51,25.63,24.785,25.56,292444,0
+RYI.US,D,20240729,000000,25.58,25.67,24.83,25.28,346451,0
+RYI.US,D,20240730,000000,25.15,25.64,24.77,24.78,387658,0
+RYI.US,D,20240731,000000,25.2,27.03,22.69,23.79,608889,0
+RYI.US,D,20240801,000000,23.59,23.86,20.68,20.99,524484,0
+RYI.US,D,20240802,000000,20.23,20.86,20.07,20.37,548784,0
+RYI.US,D,20240805,000000,19.75,20.17,19.4202,19.52,484375,0
+RYI.US,D,20240806,000000,19.54,19.87,19.22,19.64,584212,0
+RYI.US,D,20240807,000000,19.99,20.22,19.22,19.27,331093,0
+RYI.US,D,20240808,000000,19.49,19.87,18.89,19.05,450352,0
+RYI.US,D,20240809,000000,19.05,19.105,18.28,18.46,406757,0
+RYI.US,D,20240812,000000,18.45,18.535,17.84,18.04,322989,0
+RYI.US,D,20240813,000000,18.05,18.21,17.73,18.02,421057,0
+RYI.US,D,20240814,000000,18,18.19,17.57,18.18,425795,0
+RYI.US,D,20240815,000000,18.56,19.36,18.56,18.99,364947,0
+RYI.US,D,20240816,000000,18.9,19.58,18.9,19.34,384155,0
+RYI.US,D,20240819,000000,19.43,19.7375,18.92,19.06,235085,0
+RYI.US,D,20240820,000000,19.06,19.23,18.76,18.83,186217,0
+RYI.US,D,20240821,000000,18.98,19.605,18.92,19.54,275472,0
+RYI.US,D,20240822,000000,19.48,19.59,19.08,19.15,255593,0
+RYI.US,D,20240823,000000,19.33,20.29,19.25,20.26,398170,0
+RYI.US,D,20240826,000000,20.67,21.16,20.43,20.48,312054,0
+RYI.US,D,20240827,000000,20.37,20.59,20,20.03,193352,0
+RYI.US,D,20240828,000000,19.91,20.14,19.7,19.83,473401,0
+RYI.US,D,20240829,000000,20.07,20.16,19.755,19.93,411830,0
+RYI.US,D,20240830,000000,20,20.06,19.32,20.02,457609,0
+RYI.US,D,20240903,000000,19.71,19.93,18.28,18.37,372703,0
+RYI.US,D,20240904,000000,18.28,18.94,18.25,18.42,291259,0
+RYI.US,D,20240905,000000,18.39,18.495,18.07,18.15,379427,0
+RYI.US,D,20240906,000000,18.12,18.485,17.84,18.14,408070,0
+RYI.US,D,20240909,000000,18.31,18.54,17.94,17.94,551616,0
+RYI.US,D,20240910,000000,17.93,18.07,17.57,17.88,384264,0
+RYI.US,D,20240911,000000,17.59,18.3,17.59,18.26,425517,0
+RYI.US,D,20240912,000000,18.45,18.59,18,18.03,320983,0
+RYI.US,D,20240913,000000,18.36,19.22,18.36,18.94,294718,0
+RYI.US,D,20240916,000000,19.08,19.23,18.58,19,317300,0
+RYI.US,D,20240917,000000,19.17,19.81,19.115,19.3,260525,0
+RYI.US,D,20240918,000000,19.34,20.215,19.13,19.33,260180,0
+RYI.US,D,20240919,000000,20.06,20.38,19.79,20.33,276685,0
+RYI.US,D,20240920,000000,20,20.11,19.71,19.75,970869,0
+RYI.US,D,20240923,000000,19.8,20.05,19.34,19.35,201088,0
+RYI.US,D,20240924,000000,19.68,20.17,19.45,19.46,300017,0
+RYI.US,D,20240925,000000,19.3,19.3,18.755,18.81,310497,0
+RYI.US,D,20240926,000000,19.19,19.895,19.19,19.38,358770,0
+RYI.US,D,20240927,000000,19.68,20.3,19.68,19.9,252187,0
+RYI.US,D,20240930,000000,19.7895,19.985,19.63,19.91,207205,0
+RYI.US,D,20241001,000000,19.78,19.925,19.575,19.8,208317,0
+RYI.US,D,20241002,000000,19.8,20.1514,19.4,19.69,205170,0
+RYI.US,D,20241003,000000,19.44,19.61,19.2,19.55,266298,0
+RYI.US,D,20241004,000000,19.97,20.13,19.75,20.03,249461,0
+RYI.US,D,20241007,000000,19.92,20.5,19.79,20.48,460423,0
+RYI.US,D,20241008,000000,20.21,20.43,19.73,20.37,311467,0
+RYI.US,D,20241009,000000,20.53,21.32,20.29,21.07,216856,0
+RYI.US,D,20241010,000000,20.92,21.19,20.745,21.09,266426,0
+RYI.US,D,20241011,000000,21.15,21.65,21.125,21.34,232120,0
+RYI.US,D,20241014,000000,21.07,21.42,20.76,21.4,199029,0
+RYI.US,D,20241015,000000,21.22,21.505,21.07,21.14,200396,0
+RYI.US,D,20241016,000000,21.42,21.73,21.25,21.53,205359,0
+RYI.US,D,20241017,000000,21.65,22.08,21.4719,22,190216,0
+RYI.US,D,20241018,000000,22.12,22.12,21.395,21.7,190044,0
+RYI.US,D,20241021,000000,21.83,21.94,21.07,21.56,236638,0
+RYI.US,D,20241022,000000,21.52,21.52,20.93,21.4,232942,0
+RYI.US,D,20241023,000000,21.24,21.38,20.81,20.89,365842,0
+RYI.US,D,20241024,000000,21.02,21.755,20.92,21.72,374874,0
+RYI.US,D,20241025,000000,21.85,22.08,21.46,21.65,245113,0
+RYI.US,D,20241028,000000,21.76,22.78,21.73,22.62,221121,0
+RYI.US,D,20241029,000000,22.57,22.735,22.38,22.42,356138,0
+RYI.US,D,20241030,000000,20.87,23.14,20.5,22.01,363381,0
+RYI.US,D,20241031,000000,22.11,22.3,21.7,21.79,314682,0
+RYI.US,D,20241101,000000,21.91,22.17,21.12,21.5,253149,0
+RYI.US,D,20241104,000000,21.46,22.045,21.46,21.66,242039,0
+RYI.US,D,20241105,000000,21.74,22.41,21.615,22.38,193758,0
+RYI.US,D,20241106,000000,24.62,26.74,24.3752,26.12,433337,0
+RYI.US,D,20241107,000000,26.05,26.05,24.995,25.42,324509,0
+RYI.US,D,20241108,000000,25.24,25.7,24.965,25.38,166265,0
+RYI.US,D,20241111,000000,25.92,26.18,25.423,26.01,222300,0
+RYI.US,D,20241112,000000,26,26,24.98,25.04,236620,0
+RYI.US,D,20241113,000000,25.095,25.465,24.84,24.93,260701,0
+RYI.US,D,20241114,000000,24.945,25.17,23.845,24.45,249662,0
+RYI.US,D,20241115,000000,24.71,25,24.29,24.68,211882,0
+RYI.US,D,20241118,000000,24.86,25.08,24.715,24.78,217823,0
+RYI.US,D,20241119,000000,24.48,24.61,23.58,23.61,176325,0
+RYI.US,D,20241120,000000,23.66,24.43,23.3902,24.39,148367,0
+RYI.US,D,20241121,000000,24.58,25.11,24.515,24.78,131448,0
+RYI.US,D,20241122,000000,25.02,25.44,24.82,25.38,165041,0
+RYI.US,D,20241125,000000,25.495,26.15,25.495,25.79,291708,0
+RYI.US,D,20241126,000000,25.565,25.66,24.84,25.57,245845,0
+RYI.US,D,20241127,000000,25.735,26.24,25.3915,25.5,166167,0
+RYI.US,D,20241129,000000,25.56,25.87,25.56,25.7,75749,0
+RYI.US,D,20241202,000000,25.34,25.74,25.29,25.48,188410,0
+RYI.US,D,20241203,000000,25.565,25.61,24.54,24.77,128428,0
+RYI.US,D,20241204,000000,24.7,24.935,24.08,24.86,297975,0
+RYI.US,D,20241205,000000,24.575,24.8,23.98,24.58,228151,0
+RYI.US,D,20241206,000000,24.45,24.85,23.82,23.86,136874,0
+RYI.US,D,20241209,000000,24.33,25.34,24.1,24.45,273034,0
+RYI.US,D,20241210,000000,24.395,24.395,23.62,23.94,139764,0
+RYI.US,D,20241211,000000,24.145,24.27,23.51,23.53,201077,0
+RYI.US,D,20241212,000000,23.18,23.34,22.58,22.73,150663,0
+RYI.US,D,20241213,000000,22.44,22.57,21.98,22.26,184354,0
+RYI.US,D,20241216,000000,22.085,22.49,21.72,21.94,240231,0
+RYI.US,D,20241217,000000,21.8,22.17,21.38,21.66,258506,0
+RYI.US,D,20241218,000000,21.815,22.09,20.52,20.82,304338,0
+RYI.US,D,20241219,000000,21.165,21.17,19.76,19.79,299956,0
+RYI.US,D,20241220,000000,19.52,20.065,19.3,19.54,1129509,0
+RYI.US,D,20241223,000000,19.5,19.83,18.89,18.92,184175,0
+RYI.US,D,20241224,000000,18.79,19.18,18.705,19.08,77377,0
+RYI.US,D,20241226,000000,18.84,19.14,18.545,19.12,230317,0
+RYI.US,D,20241227,000000,19.03,19.36,18.32,18.56,166585,0
+RYI.US,D,20241230,000000,18.3,18.51,18,18.17,174013,0
+RYI.US,D,20241231,000000,18.46,18.745,18.35,18.51,222673,0
+RYI.US,D,20250102,000000,18.74,18.95,17.8,17.8,214216,0
+RYI.US,D,20250103,000000,18.02,18.02,17.57,17.69,207531,0
+RYI.US,D,20250106,000000,17.98,18.725,17.98,18.05,205382,0
+RYI.US,D,20250107,000000,18.13,18.24,17.52,18.15,382004,0
+RYI.US,D,20250108,000000,18,18,17.46,17.63,306738,0
+RYI.US,D,20250110,000000,17.465,18.18,17.1828,18.12,312791,0
+RYI.US,D,20250113,000000,18.24,19.829,18.17,19.64,348733,0
+RYI.US,D,20250114,000000,19.68,20.04,19.4,20.02,199146,0
+RYI.US,D,20250115,000000,20.1159,20.59,20,20.56,144330,0
+RYI.US,D,20250116,000000,20.63,20.84,20.315,20.66,143415,0
+RYI.US,D,20250117,000000,21,21.15,20.66,20.76,148720,0
+RYI.US,D,20250121,000000,21.08,21.13,20.56,20.77,179602,0
+RYI.US,D,20250122,000000,20.79,21.01,20.04,20.15,167827,0
+RYI.US,D,20250123,000000,20.475,20.63,20.09,20.53,150928,0
+RYI.US,D,20250124,000000,20.8,21.74,20.64,21.65,209292,0
+RYI.US,D,20250127,000000,21.77,22.29,21.51,21.53,306996,0
+RYI.US,D,20250128,000000,21.38,22.58,21.17,22.37,308770,0
+RYI.US,D,20250129,000000,22.375,23.5,22.2,23.15,286670,0
+RYI.US,D,20250130,000000,23.325,23.49,22.62,23,269462,0
+RYI.US,D,20250131,000000,23.13,23.39,22.33,22.36,1078241,0
+RYI.US,D,20250203,000000,21.61,21.96,20.99,21.36,225549,0
+RYI.US,D,20250204,000000,21.38,22.23,21.25,22.19,189521,0
+RYI.US,D,20250205,000000,22.35,22.875,22.05,22.85,249131,0
+RYI.US,D,20250206,000000,22.87,22.955,22.15,22.41,194192,0
+RYI.US,D,20250207,000000,22.43,22.67,21.95,22.31,249649,0
+RYI.US,D,20250210,000000,23.07,24.17,22.76,23.58,277855,0
+RYI.US,D,20250211,000000,23.81,23.87,23.08,23.18,203890,0
+RYI.US,D,20250212,000000,22.77,22.92,22.15,22.36,165936,0
+RYI.US,D,20250213,000000,22.42,22.49,21.41,21.8,160254,0
+RYI.US,D,20250214,000000,22.03,22.24,21.62,21.96,166388,0
+RYI.US,D,20250218,000000,21.84,23.129,21.765,22.96,178050,0
+RYI.US,D,20250219,000000,22.62,23.02,22.55,22.99,160554,0
+RYI.US,D,20250220,000000,23.026,23.61,22.63,22.95,172998,0
+RYI.US,D,20250221,000000,25.36,27.41,24.02,24.3,395957,0
+RYI.US,D,20250224,000000,24.94,25.72,24.165,24.53,351180,0
+RYI.US,D,20250225,000000,24.72,25.35,24.325,25.04,285248,0
+RYI.US,D,20250226,000000,25.189,26,25.07,25.87,488918,0
+RYI.US,D,20250227,000000,25.715,25.715,24.11,24.94,466479,0
+RYI.US,D,20250228,000000,24.42,25.25,24.41,25.18,430002,0
+RYI.US,D,20250303,000000,25.435,25.7,24.47,24.75,216057,0
+RYI.US,D,20250304,000000,24.21,25.14,23.93,24.42,317451,0
+RYI.US,D,20250305,000000,24.645,25.33,24.33,24.68,263662,0
+RYI.US,D,20250306,000000,24.255,24.58,23.82,24.36,252961,0
+RYI.US,D,20250307,000000,24.475,24.74,23.77,23.96,346597,0
+RYI.US,D,20250310,000000,23.745,23.75,22.96,23.24,239228,0
+RYI.US,D,20250311,000000,23.38,23.97,23.04,23.45,155415,0
+RYI.US,D,20250312,000000,23.56,23.56,22.53,22.53,144452,0
+RYI.US,D,20250313,000000,22.71,23.055,22.27,22.56,141546,0
+RYI.US,D,20250314,000000,23.46,23.48,22.75,23.39,146073,0
+RYI.US,D,20250317,000000,23.59,23.59,22.67,23.14,165799,0
+RYI.US,D,20250318,000000,23.15,23.72,23.02,23.55,154095,0
+RYI.US,D,20250319,000000,23.865,24.73,23.63,24.6,203363,0
+RYI.US,D,20250320,000000,24.345,24.71,24.25,24.45,207175,0
+RYI.US,D,20250321,000000,24,24,22.455,22.89,690448,0
+RYI.US,D,20250324,000000,23.11,23.76,23.03,23.42,136400,0
+RYI.US,D,20250325,000000,23.46,23.7,23.18,23.35,165535,0
+RYI.US,D,20250326,000000,23.71,23.87,23.22,23.53,100024,0
+RYI.US,D,20250327,000000,23.635,24.08,23.625,24.01,158071,0
+RYI.US,D,20250328,000000,23.98,23.98,23.04,23.04,137679,0
+RYI.US,D,20250331,000000,22.72,23.11,22.35,22.96,132348,0
+RYI.US,D,20250401,000000,22.745,22.94,22.16,22.67,148575,0
+RYI.US,D,20250402,000000,22.18,23.3,22.11,23.26,172886,0
+RYI.US,D,20250403,000000,21.89,22.12,21.02,21.09,160540,0
+RYI.US,D,20250404,000000,20.17,21.24,19.46,21.17,682092,0
+RYI.US,D,20250407,000000,20.39,22.4,19.69,21.54,281684,0
+RYI.US,D,20250408,000000,21.85,22.28,20.62,20.8,287437,0
+RYI.US,D,20250409,000000,20.8,23.93,20.73,23.06,322658,0
+RYI.US,D,20250410,000000,22.55,22.59,20.7039,21.73,297448,0
+RYI.US,D,20250411,000000,21.79,22.42,21.2,22,191097,0
+RYI.US,D,20250414,000000,22.24,22.32,21.47,21.68,170261,0
+RYI.US,D,20250415,000000,21.55,22.07,21.3493,21.75,160175,0
+RYI.US,D,20250416,000000,21.95,22.16,21.35,21.87,164356,0
+RYI.US,D,20250417,000000,21.88,22.25,21.76,22.22,147308,0
+RYI.US,D,20250421,000000,22.215,22.22,21.63,21.98,155071,0
+RYI.US,D,20250422,000000,22.35,22.91,21.39,22.6,285676,0
+RYI.US,D,20250423,000000,23.048,23.914,22.79,23.09,158318,0
+RYI.US,D,20250424,000000,23.02,23.57,22.94,23.45,127016,0
+RYI.US,D,20250425,000000,23.265,23.38,22.805,23.31,187768,0
+RYI.US,D,20250428,000000,23.32,23.73,22.695,22.88,157315,0
+RYI.US,D,20250429,000000,22.634,22.945,22.505,22.91,157321,0
+RYI.US,D,20250430,000000,22.475,23.38,22.01,23.38,296262,0
+RYI.US,D,20250501,000000,23.39,23.49,19.38,19.91,358802,0
+RYI.US,D,20250502,000000,20.135,21.18,19.52,21.05,275705,0
+RYI.US,D,20250505,000000,20.89,21.21,20.25,20.63,179184,0
+RYI.US,D,20250506,000000,20.83,21.34,20.315,21.14,218903,0
+RYI.US,D,20250507,000000,21.24,21.34,20.51,20.67,140853,0
+RYI.US,D,20250508,000000,20.72,21.2,20.72,21.08,165713,0
+RYI.US,D,20250509,000000,20.995,21.1,20.4,20.81,117666,0
+RYI.US,D,20250512,000000,22.03,22.21,21.48,21.96,187584,0
+RYI.US,D,20250513,000000,22.105,22.76,21.8603,22.3,160902,0
+RYI.US,D,20250514,000000,22.22,22.24,21.74,21.76,165662,0
+RYI.US,D,20250515,000000,21.705,21.725,21.095,21.45,144116,0
+RYI.US,D,20250516,000000,21.29,21.95,21.11,21.82,141817,0
+RYI.US,D,20250519,000000,21.5,21.73,21.305,21.68,141091,0
+RYI.US,D,20250520,000000,22.14,22.28,21.8,22,128818,0
+RYI.US,D,20250521,000000,21.68,21.93,21.25,21.26,96103,0
+RYI.US,D,20250522,000000,21.305,21.305,20.93,21.08,125704,0
+RYI.US,D,20250523,000000,20.79,21.07,20.58,20.82,180690,0
+RYI.US,D,20250527,000000,21.13,21.74,20.87,21.66,134436,0
+RYI.US,D,20250528,000000,21.59,21.6,21.04,21.07,123244,0
+RYI.US,D,20250529,000000,20.96,21.12,20.68,21,143240,0
+RYI.US,D,20250530,000000,20.6,20.85,20.1,20.76,206555,0
+RYI.US,D,20250602,000000,21.36,22.64,21.13,21.72,268961,0
+RYI.US,D,20250603,000000,21.48,22.1,21.16,22.09,228953,0
+RYI.US,D,20250604,000000,22.115,22.35,21.92,22.1,152703,0
+RYI.US,D,20250605,000000,21.8358,22,21.43,21.43,109494,0
+RYI.US,D,20250606,000000,21.67,22.105,21.67,21.89,244026,0
+RYI.US,D,20250609,000000,21.9735,22.255,21.91,22,169285,0
+RYI.US,D,20250610,000000,22.2974,22.32,21.94,22.03,150106,0
+RYI.US,D,20250611,000000,22.03,22.03,21.06,21.14,149284,0
+RYI.US,D,20250612,000000,21.195,21.355,20.7614,21.25,202381,0
+RYI.US,D,20250613,000000,21.06,21.205,20.66,20.78,150750,0
+RYI.US,D,20250616,000000,21.01,21.18,20.4,20.45,172096,0
+RYI.US,D,20250617,000000,20.41,21.3425,20.27,21.06,178057,0
+RYI.US,D,20250618,000000,21.11,21.231,20.54,20.56,140982,0
+RYI.US,D,20250620,000000,20.69,20.69,19.18,19.19,619237,0
+RYI.US,D,20250623,000000,19.115,19.76,19.02,19.68,252673,0
+RYI.US,D,20250624,000000,19.83,20.18,19.83,20.11,194651,0
+RYI.US,D,20250625,000000,20,20.8,19.91,20.7,251751,0
+RYI.US,D,20250626,000000,20.83,21.64,20.83,21.14,358319,0
+RYI.US,D,20250627,000000,21.5,22.39,21.06,22.1,445269,0
+RYI.US,D,20250630,000000,21.91,22.2,21.36,21.57,480523,0
+RYI.US,D,20250701,000000,21.535,22.83,21.22,22.51,284522,0
+RYI.US,D,20250702,000000,22.65,23.25,22.36,23.21,220314,0
+RYI.US,D,20250703,000000,23.02,23.72,23,23.51,98413,0
+RYI.US,D,20250707,000000,23.275,23.77,22.97,23.05,237262,0
+RYI.US,D,20250708,000000,23.36,23.56,23.08,23.2,295503,0
+RYI.US,D,20250709,000000,23.33,23.33,22.64,22.88,306603,0
+RYI.US,D,20250710,000000,23.035,24.28,23.03,23.95,560708,0
+RYI.US,D,20250711,000000,23.82,24.06,23.34,23.77,248881,0
+RYI.US,D,20250714,000000,23.665,23.67,23.029,23.41,173963,0
+RYI.US,D,20250715,000000,23.588,23.588,22.57,22.6,215540,0
+RYI.US,D,20250716,000000,22.86,22.86,22.245,22.68,210358,0
+RYI.US,D,20250717,000000,22.635,23.03,22.59,23.01,191351,0
+RYI.US,D,20250718,000000,23.068,23.11,22.64,22.77,189905,0
+RYI.US,D,20250721,000000,23.2,23.575,22.995,23.15,184649,0
+RYI.US,D,20250722,000000,23.355,24.08,23.355,23.76,220023,0
+RYI.US,D,20250723,000000,24.14,24.59,23.955,24.55,186361,0
+RYI.US,D,20250724,000000,24.235,24.28,22.275,22.43,272524,0
+RYI.US,D,20250725,000000,22.29,22.76,22.01,22.65,218474,0
+RYI.US,D,20250728,000000,22.69,22.875,22.35,22.62,208042,0
+RYI.US,D,20250729,000000,22.91,23.07,21.69,21.8,290518,0
+RYI.US,D,20250730,000000,20.91,21.35,19.76,20.96,551371,0
+RYI.US,D,20250731,000000,20.7,20.815,20.01,20.6,375731,0
+RYI.US,D,20250801,000000,20.495,21.06,20.19,20.64,276091,0
+RYI.US,D,20250804,000000,20.825,21.11,20.25,20.75,443265,0
+RYI.US,D,20250805,000000,20.88,21.41,20.66,21.36,247709,0
+RYI.US,D,20250806,000000,21.365,21.52,20.81,20.82,215453,0
+RYI.US,D,20250807,000000,21.25,21.433,20.48,20.68,158961,0
+RYI.US,D,20250808,000000,20.775,21.135,20.67,20.72,222564,0
+RYI.US,D,20250811,000000,20.75,21.27,20.6,21.15,355725,0
+RYI.US,D,20250812,000000,21.335,22.38,21.315,22.08,259222,0
+RYI.US,D,20250813,000000,22.095,23.01,22.03,22.94,165223,0
+RYI.US,D,20250814,000000,22.46,22.5,21.78,21.91,141455,0
+RYI.US,D,20250815,000000,21.71,22.09,21.49,21.79,209897,0
+RYI.US,D,20250818,000000,21.71,22.04,21.67,21.91,127855,0
+RYI.US,D,20250819,000000,21.965,22.37,21.95,22.32,126642,0
+RYI.US,D,20250820,000000,22.225,22.49,21.92,21.93,114614,0
+RYI.US,D,20250821,000000,21.63,21.965,21.39,21.77,155883,0
+RYI.US,D,20250822,000000,21.8,23.14,21.772,22.8,193478,0
+RYI.US,D,20250825,000000,22.97,23.35,22.72,22.92,175060,0
+RYI.US,D,20250826,000000,22.74,23.16,22.74,22.96,337683,0
+RYI.US,D,20250827,000000,22.67,22.95,22.49,22.79,177975,0
+RYI.US,D,20250828,000000,22.925,22.925,22.26,22.73,133365,0
+RYI.US,D,20250829,000000,22.845,22.99,22.66,22.8,188632,0
+RYI.US,D,20250902,000000,22.45,22.7,22.225,22.61,203337,0
+RYI.US,D,20250903,000000,22.57,22.745,21.795,22.42,269958,0
+RYI.US,D,20250904,000000,22.245,22.95,22.03,22.95,181144,0
+RYI.US,D,20250905,000000,22.965,23.73,22.965,23.5,199885,0
+RYI.US,D,20250908,000000,23.39,23.44,22.78,22.86,156468,0
+RYI.US,D,20250909,000000,22.825,23.07,21.94,22.02,207498,0
+RYI.US,D,20250910,000000,22.16,22.27,21.87,21.95,158156,0
+RYI.US,D,20250911,000000,21.975,22.685,21.92,22.61,204606,0
+RYI.US,D,20250912,000000,22.59,22.66,22.26,22.45,179700,0
+RYI.US,D,20250915,000000,22.51,23.28,22.51,23.15,204330,0
+RYI.US,D,20250916,000000,23.065,23.43,22.825,23.13,244852,0
+RYI.US,D,20250917,000000,23.035,23.76,22.68,22.76,202396,0
+RYI.US,D,20250918,000000,22.855,23.37,22.67,23.23,223923,0
+RYI.US,D,20250919,000000,23.165,23.28,22.45,22.45,757372,0
+RYI.US,D,20250922,000000,22.64,22.75,22.21,22.57,195245,0
+RYI.US,D,20250923,000000,22.84,23.03,22.35,22.58,173282,0
+RYI.US,D,20250924,000000,22.46,23.135,22.405,23.06,258956,0
+RYI.US,D,20250925,000000,22.82,23.18,22.13,22.27,316608,0
+RYI.US,D,20250926,000000,22.405,22.78,22.21,22.73,123774,0
+RYI.US,D,20250929,000000,22.89,22.96,22.31,22.58,175930,0
+RYI.US,D,20250930,000000,22.29,22.98,22.29,22.86,167463,0
+RYI.US,D,20251001,000000,22.97,23.685,22.74,23.53,180355,0
+RYI.US,D,20251002,000000,23.44,24.02,23.28,23.81,154521,0
+RYI.US,D,20251003,000000,23.91,24.43,23.855,24.41,177244,0
+RYI.US,D,20251006,000000,24.375,24.535,23.18,23.45,257201,0
+RYI.US,D,20251007,000000,23.395,23.73,23.21,23.23,189343,0
+RYI.US,D,20251008,000000,23.23,23.86,23.185,23.51,125439,0
+RYI.US,D,20251009,000000,23.69,23.69,22.81,22.85,109528,0
+RYI.US,D,20251010,000000,22.97,22.97,21.865,21.9,193067,0
+RYI.US,D,20251013,000000,22.53,22.91,22.32,22.6,175445,0
+RYI.US,D,20251014,000000,22.15,23.18,22.09,22.98,188517,0
+RYI.US,D,20251015,000000,23.195,23.37,22.77,22.94,151230,0
+RYI.US,D,20251016,000000,22.96,22.96,22.22,22.42,181170,0
+RYI.US,D,20251017,000000,22.24,22.775,22.147,22.75,183736,0
+RYI.US,D,20251020,000000,23.215,23.3,22.95,23.01,157964,0
+RYI.US,D,20251021,000000,23.04,23.335,22.56,23.25,240402,0
+RYI.US,D,20251022,000000,23.145,23.165,22.55,22.95,176072,0
+RYI.US,D,20251023,000000,23.145,23.66,22.97,23.64,241295,0
+RYI.US,D,20251024,000000,23.675,23.865,23.37,23.43,255569,0
+RYI.US,D,20251027,000000,23.49,23.51,22.87,22.87,161701,0
+RYI.US,D,20251028,000000,23.216,23.74,22.88,23.58,264427,0
+RYI.US,D,20251029,000000,20.84,22.78,19.7,22.26,2460009,0
+RYI.US,D,20251030,000000,21.48,21.81,20.57,21.27,843689,0
+RYI.US,D,20251031,000000,21.01,22.69,20.71,22.06,686257,0
+RYI.US,D,20251103,000000,21.82,21.87,20.78,20.95,776316,0
+RYI.US,D,20251104,000000,20.58,21,20.35,20.66,496427,0
+RYI.US,D,20251105,000000,20.66,21.37,20.39,20.78,532263,0
+RYI.US,D,20251106,000000,20.63,20.91,20.42,20.51,564623,0
+RYI.US,D,20251107,000000,20.535,20.86,20.36,20.49,387317,0
+RYI.US,D,20251110,000000,20.635,20.71,19.69,20.45,461288,0
+RYI.US,D,20251111,000000,20.39,20.54,19.95,20.25,406606,0
+RYI.US,D,20251112,000000,20.17,20.72,20.17,20.59,242550,0
+RYI.US,D,20251113,000000,20.595,20.8,20.04,20.14,414112,0
+RYI.US,D,20251114,000000,19.985,20.745,19.85,20.18,714054,0
+RYI.US,D,20251117,000000,20.18,20.645,19.83,19.86,480278,0
+RYI.US,D,20251118,000000,19.61,20.13,19.425,20.1,680754,0
+RYI.US,D,20251119,000000,20.085,20.66,19.975,20.59,349101,0
+RYI.US,D,20251120,000000,20.75,21.19,20.39,20.52,578745,0
+RYI.US,D,20251121,000000,20.605,21.75,20.51,21.53,406126,0
+RYI.US,D,20251124,000000,21.5,21.83,21.2,21.53,331766,0
+RYI.US,D,20251125,000000,21.655,22.95,21.45,22.75,334453,0
+RYI.US,D,20251126,000000,22.62,22.92,22.62,22.85,286845,0
+RYI.US,D,20251128,000000,22.89,22.98,22.66,22.93,116485,0
+RYI.US,D,20251201,000000,22.68,23.54,22.65,23.27,368670,0
+RYI.US,D,20251202,000000,23.285,23.35,22.59,22.75,269337,0
+RYI.US,D,20251203,000000,22.865,24.07,22.81,23.87,299565,0
+RYI.US,D,20251204,000000,23.555,24.32,23.38,24.07,444944,0
+RYI.US,D,20251205,000000,24.07,24.19,23.72,23.91,456233,0
+RYI.US,D,20251208,000000,23.855,23.93,23.13,23.16,262989,0
+RYI.US,D,20251209,000000,23.135,23.57,22.89,23.37,212239,0
+RYI.US,D,20251210,000000,23.4,24.37,23.28,24.17,278399,0
+RYI.US,D,20251211,000000,24.195,25.43,24.15,25.19,407281,0
+RYI.US,D,20251212,000000,25.345,25.655,25.13,25.21,335760,0
+RYI.US,D,20251215,000000,25.18,25.3,23.67,23.78,644087,0
+RYI.US,D,20251216,000000,23.78,24.635,23.57,24.49,388979,0
+RYI.US,D,20251217,000000,24.22,25.41,24.1,25.22,359516,0
+RYI.US,D,20251218,000000,25.305,26.39,25.1,25.88,469360,0
+RYI.US,D,20251219,000000,25.71,25.92,25.15,25.54,904732,0
+RYI.US,D,20251222,000000,25.63,26.72,25.57,26.13,327227,0
+RYI.US,D,20251223,000000,26.16,26.53,25.8209,26.44,283054,0
+RYI.US,D,20251224,000000,26.47,26.485,26.06,26.18,140520,0
+RYI.US,D,20251226,000000,26.14,26.595,25.9,26.27,225576,0
+RYI.US,D,20251229,000000,25.73,25.995,25.705,25.82,238783,0
+RYI.US,D,20251230,000000,26.0625,26.07,25.5,25.51,181266,0
+RYI.US,D,20251231,000000,25.46,25.46,24.75,25.16,258078,0
+RYI.US,D,20260102,000000,25.21,25.82,25.13,25.76,192731,0
+RYI.US,D,20260105,000000,26.25,26.79,25.83,26.07,254911,0
+RYI.US,D,20260106,000000,25.85,26.53,25.8,26.32,289385,0
+RYI.US,D,20260107,000000,26.44,26.52,25.86,26.49,262469,0
+RYI.US,D,20260108,000000,26.4,27.73,26.11,27.48,263047,0
+RYI.US,D,20260109,000000,27.535,28.5,27.3,28.23,350115,0
+RYI.US,D,20260112,000000,28.1499,28.9,28.02,28.31,332190,0
+RYI.US,D,20260113,000000,28.48,28.78,28.12,28.26,215506,0
+RYI.US,D,20260114,000000,28.51,29.205,28.15,28.86,274959,0
+RYI.US,D,20260115,000000,28.945,29.89,28.58,29.81,271501,0
+RYI.US,D,20260116,000000,29.44,29.68,28.48,28.75,403960,0
+RYI.US,D,20260120,000000,28.34,29.37,28.34,28.79,507248,0
+RYI.US,D,20260121,000000,29.445,30.035,29.21,29.85,216086,0
+RYI.US,D,20260122,000000,30.06,30.31,29.795,30.03,312427,0
+RYI.US,D,20260123,000000,29.6,30.29,29.235,29.31,248008,0
+RYI.US,D,20260126,000000,28.98,29.52,27.64,27.97,365438,0
+RYI.US,D,20260127,000000,27.65,28.13,27.34,27.88,296134,0
+RYI.US,D,20260128,000000,27.89,28.46,27.31,27.54,358566,0
+RYI.US,D,20260129,000000,27.695,28.24,27.34,28.22,376155,0
+RYI.US,D,20260130,000000,27.875,28.49,27.69,28.22,838850,0
+RYI.US,D,20260202,000000,28.19,29.58,28.135,29.31,324670,0
+RYI.US,D,20260203,000000,29.43,30.39,29.36,30.16,361763,0
+RYI.US,D,20260204,000000,30.54,30.9,29.95,30.54,319627,0
+RYI.US,D,20260205,000000,30.25,30.62,29.47,29.7,261821,0
+RYI.US,D,20260206,000000,29.765,30.4,29.71,29.94,322410,0
+RYI.US,D,20260209,000000,29.61,29.725,28.91,29.05,333838,0
+RYI.US,D,20260210,000000,29.205,29.205,28.12,28.34,338525,0
+RYI.US,D,20260211,000000,28.69,29.73,28.455,29.72,566075,0
+RYI.US,D,20260212,000000,29.76,30,27.1,27.93,1637240,0
+RYI.US,D,20260213,000000,27.79,27.79,26.76,27.03,457352,0
+RYI.US,D,20260217,000000,28.82,28.86,25.23,25.23,1132745,0
+RYI.US,D,20260218,000000,25.37,25.73,23.23,23.54,1179487,0
diff --git a/daily/us/nyse stocks/2/rzc.us.txt b/daily/us/nyse stocks/2/rzc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e34904d8e49037cf8c923f06c08d2a1883d7f059
--- /dev/null
+++ b/daily/us/nyse stocks/2/rzc.us.txt	
@@ -0,0 +1,843 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RZC.US,D,20221010,000000,25.3,25.49,25.3,25.35,472905,0
+RZC.US,D,20221011,000000,25.35,25.37,25.28,25.35,434105,0
+RZC.US,D,20221012,000000,25.37,25.38,25.19,25.2,172587,0
+RZC.US,D,20221013,000000,25.24,25.32,25.06,25.21,91211,0
+RZC.US,D,20221014,000000,25.37,25.39,25.14,25.14,176518,0
+RZC.US,D,20221017,000000,25.19,25.3598,25.15,25.15,151913,0
+RZC.US,D,20221018,000000,25.28,25.39,25.17,25.21,194228,0
+RZC.US,D,20221019,000000,25.18,25.69,25.1,25.2,225481,0
+RZC.US,D,20221020,000000,25.2,25.23,25.12,25.15,91920,0
+RZC.US,D,20221021,000000,25.09,25.2096,25.02,25.13,173266,0
+RZC.US,D,20221024,000000,25.15,25.25,25.14,25.165,85135,0
+RZC.US,D,20221025,000000,25.185,25.225,25.15,25.17,185484,0
+RZC.US,D,20221026,000000,25.22,25.25,25.15,25.15,308263,0
+RZC.US,D,20221027,000000,25.18,25.22,25.13,25.2,449336,0
+RZC.US,D,20221028,000000,25.21,25.34,25.21,25.29,454857,0
+RZC.US,D,20221031,000000,25.33,25.35,25.2,25.33,3893007,0
+RZC.US,D,20221101,000000,25.4,25.51,25.17,25.21,52992,0
+RZC.US,D,20221102,000000,25.1001,25.3,25.1,25.1,39199,0
+RZC.US,D,20221103,000000,25.05,25.14,24.95,24.97,175183,0
+RZC.US,D,20221104,000000,25.09,25.09,24.9,25.03,149337,0
+RZC.US,D,20221107,000000,25,25.13,24.98,25,103636,0
+RZC.US,D,20221108,000000,25.06,25.135,25.01,25.08,89893,0
+RZC.US,D,20221109,000000,25.09,25.11,24.91,25.09,87978,0
+RZC.US,D,20221110,000000,25.21,25.6315,25.2,25.38,54269,0
+RZC.US,D,20221111,000000,25.52,25.9999,25.52,25.8,145573,0
+RZC.US,D,20221114,000000,25.78,25.82,25.315,25.33,36930,0
+RZC.US,D,20221115,000000,25.48,26.38,25.405,25.5,261661,0
+RZC.US,D,20221116,000000,25.64,25.775,25.59,25.65,75221,0
+RZC.US,D,20221117,000000,25.65,25.75,25.43,25.49,24300,0
+RZC.US,D,20221118,000000,25.58,25.9,25.46,25.55,64517,0
+RZC.US,D,20221121,000000,25.84,25.84,25.61,25.7,54694,0
+RZC.US,D,20221122,000000,25.84,26.12,25.69,26.11,133294,0
+RZC.US,D,20221123,000000,25.97,26.23,25.95,26.19,39578,0
+RZC.US,D,20221125,000000,26.01,26.28,26.01,26.28,18592,0
+RZC.US,D,20221128,000000,26.32,26.32,26.1519,26.3,21610,0
+RZC.US,D,20221129,000000,26.27,26.2989,26.0996,26.24,41263,0
+RZC.US,D,20221130,000000,26.27,26.46,26.03,26.22,200733,0
+RZC.US,D,20221201,000000,26.75,26.9,26.33,26.51,58991,0
+RZC.US,D,20221202,000000,26.63,26.93,26.47,26.76,44206,0
+RZC.US,D,20221205,000000,26.76,26.84,26.5,26.57,407276,0
+RZC.US,D,20221206,000000,26.6751,26.6751,26.15,26.2,33371,0
+RZC.US,D,20221207,000000,26.26,26.5,26.21,26.29,76275,0
+RZC.US,D,20221208,000000,26.35,26.58,26.3438,26.44,28101,0
+RZC.US,D,20221209,000000,26.2,26.41,26.2,26.29,41972,0
+RZC.US,D,20221212,000000,26.43,26.572,26.2,26.23,60400,0
+RZC.US,D,20221213,000000,26.45,26.84,26.45,26.56,15608,0
+RZC.US,D,20221214,000000,26.45,26.69,26.34,26.42,17924,0
+RZC.US,D,20221215,000000,26.43,26.4999,26.04,26.04,38512,0
+RZC.US,D,20221216,000000,26.07,26.17,25.83,25.87,26784,0
+RZC.US,D,20221219,000000,25.92,26.2799,25.92,26.18,39771,0
+RZC.US,D,20221220,000000,26.04,26.39,26.04,26.13,30779,0
+RZC.US,D,20221221,000000,26.18,26.52,26.13,26.48,24535,0
+RZC.US,D,20221222,000000,26.36,26.36,25.94,26.18,40283,0
+RZC.US,D,20221223,000000,26.16,26.54,25.98,26.54,29062,0
+RZC.US,D,20221227,000000,26.29,26.4,26.1,26.4,21737,0
+RZC.US,D,20221228,000000,26.32,26.32,26.11,26.11,14856,0
+RZC.US,D,20221229,000000,25.76,25.9,25.68,25.88,37606,0
+RZC.US,D,20221230,000000,25.89,26.08,25.67,25.95,34000,0
+RZC.US,D,20230103,000000,26.11,26.49,25.77,25.98,24960,0
+RZC.US,D,20230104,000000,26.4099,26.41,25.84,26.07,43324,0
+RZC.US,D,20230105,000000,25.99,26.24,25.89,25.96,27179,0
+RZC.US,D,20230106,000000,26.01,26.15,25.87,26,91493,0
+RZC.US,D,20230109,000000,26.07,26.22,25.95,26.07,36249,0
+RZC.US,D,20230110,000000,26.07,26.1,26.02,26.04,8801,0
+RZC.US,D,20230111,000000,26.08,26.1889,25.54,25.68,127153,0
+RZC.US,D,20230112,000000,25.84,25.91,25.77,25.85,191597,0
+RZC.US,D,20230113,000000,25.8,25.97,25.77,25.93,88060,0
+RZC.US,D,20230117,000000,25.98,26.02,25.9212,26.02,24751,0
+RZC.US,D,20230118,000000,26.09,26.27,25.88,26.08,61365,0
+RZC.US,D,20230119,000000,26.03,26.13,25.91,26.11,24250,0
+RZC.US,D,20230120,000000,26.13,26.13,25.91,26,67669,0
+RZC.US,D,20230123,000000,26.04,26.34,26.04,26.33,45379,0
+RZC.US,D,20230124,000000,26.2563,26.49,26.2563,26.42,34116,0
+RZC.US,D,20230125,000000,26.35,26.47,26.26,26.44,24861,0
+RZC.US,D,20230126,000000,26.57,26.6,26.4,26.5,42443,0
+RZC.US,D,20230127,000000,26.49,26.585,26.3901,26.55,18065,0
+RZC.US,D,20230130,000000,26.51,26.64,26.31,26.36,21309,0
+RZC.US,D,20230131,000000,26.45,26.78,26.45,26.64,54762,0
+RZC.US,D,20230201,000000,26.505,26.85,26.46,26.85,37348,0
+RZC.US,D,20230202,000000,26.91,27.13,26.85,26.95,19291,0
+RZC.US,D,20230203,000000,26.8,26.8,26.49,26.52,24436,0
+RZC.US,D,20230206,000000,26.47,26.492,26.315,26.37,30781,0
+RZC.US,D,20230207,000000,26.45,26.46,26.22,26.4,25710,0
+RZC.US,D,20230208,000000,26.44,26.53,26.33,26.47,29212,0
+RZC.US,D,20230209,000000,26.61,26.68,26.28,26.31,22898,0
+RZC.US,D,20230210,000000,26.42,26.42,26.0322,26.26,18811,0
+RZC.US,D,20230213,000000,26.34,26.73,26.22,26.57,43012,0
+RZC.US,D,20230214,000000,26.57,26.71,26.41,26.45,38568,0
+RZC.US,D,20230215,000000,26.53,26.56,26.42,26.5,30109,0
+RZC.US,D,20230216,000000,26.45,26.48,26.33,26.34,19994,0
+RZC.US,D,20230217,000000,26.37,26.37,26.178,26.32,17497,0
+RZC.US,D,20230221,000000,26.25,26.25,25.72,25.88,32123,0
+RZC.US,D,20230222,000000,25.99,26.26,25.9,26.2,37295,0
+RZC.US,D,20230223,000000,26.31,26.4,26.155,26.37,22120,0
+RZC.US,D,20230224,000000,26.27,26.44,26.04,26.34,19566,0
+RZC.US,D,20230227,000000,26.48,26.59,26.22,26.59,21578,0
+RZC.US,D,20230228,000000,26.63,26.63,26.2801,26.33,57099,0
+RZC.US,D,20230301,000000,26.42,26.42,26.07,26.15,22285,0
+RZC.US,D,20230302,000000,26.05,26.22,25.94,26.19,235909,0
+RZC.US,D,20230303,000000,26.35,26.6,26.3,26.5,52574,0
+RZC.US,D,20230306,000000,26.59,26.65,26.46,26.56,33070,0
+RZC.US,D,20230307,000000,26.63,26.63,26.41,26.5,22716,0
+RZC.US,D,20230308,000000,26.66,26.9,26.57,26.59,23507,0
+RZC.US,D,20230309,000000,26.69,26.69,26.14,26.41,121736,0
+RZC.US,D,20230310,000000,26.26,26.26,25.67,25.96,62812,0
+RZC.US,D,20230313,000000,25.53,25.85,25.03,25.81,74344,0
+RZC.US,D,20230314,000000,25.9,26.13,25.79,25.94,92279,0
+RZC.US,D,20230315,000000,25.97,25.97,25.66,25.77,36308,0
+RZC.US,D,20230316,000000,25.75,26.045,25.75,25.93,116871,0
+RZC.US,D,20230317,000000,25.86,25.93,25.56,25.69,23287,0
+RZC.US,D,20230320,000000,25.83,26.15,25.61,25.82,24378,0
+RZC.US,D,20230321,000000,25.91,26.15,25.81,25.96,117042,0
+RZC.US,D,20230322,000000,26.08,26.17,25.93,25.98,113765,0
+RZC.US,D,20230323,000000,26,26.26,25.96,25.98,86854,0
+RZC.US,D,20230324,000000,26,26.28,25.96,25.97,70480,0
+RZC.US,D,20230327,000000,26.14,26.57,26.0124,26.47,80039,0
+RZC.US,D,20230328,000000,26.53,26.62,26.355,26.44,134163,0
+RZC.US,D,20230329,000000,26.35,26.525,26.29,26.35,86800,0
+RZC.US,D,20230330,000000,26.17,26.32,25.96,26.03,214070,0
+RZC.US,D,20230331,000000,26.05,26.3,25.94,26.3,1435122,0
+RZC.US,D,20230403,000000,26.25,26.36,26.15,26.24,94777,0
+RZC.US,D,20230404,000000,26.36,26.36,26.18,26.28,67371,0
+RZC.US,D,20230405,000000,26.29,26.29,26.105,26.23,25407,0
+RZC.US,D,20230406,000000,26.24,26.32,26.1608,26.23,47903,0
+RZC.US,D,20230410,000000,26.27,26.3391,26.22,26.23,45584,0
+RZC.US,D,20230411,000000,26.28,26.44,26.15,26.22,69597,0
+RZC.US,D,20230412,000000,26.26,26.43,26.25,26.38,55274,0
+RZC.US,D,20230413,000000,26.43,26.51,26.325,26.44,34584,0
+RZC.US,D,20230414,000000,26.46,26.46,26.22,26.35,37626,0
+RZC.US,D,20230417,000000,26.42,26.46,26.23,26.26,28789,0
+RZC.US,D,20230418,000000,26.41,26.44,26.3,26.31,25765,0
+RZC.US,D,20230419,000000,26.38,26.38,26.21,26.28,26663,0
+RZC.US,D,20230420,000000,26.36,26.4139,26.21,26.3,20168,0
+RZC.US,D,20230421,000000,26.39,26.445,26.22,26.28,31630,0
+RZC.US,D,20230424,000000,26.3,26.3,26.2,26.24,13503,0
+RZC.US,D,20230425,000000,26.31,26.31,26.137,26.23,16058,0
+RZC.US,D,20230426,000000,26.32,26.42,26.08,26.14,40298,0
+RZC.US,D,20230427,000000,26.27,26.4,26.19,26.23,58855,0
+RZC.US,D,20230428,000000,26.25,26.45,26.25,26.25,303447,0
+RZC.US,D,20230501,000000,26.31,26.31,26.06,26.17,20457,0
+RZC.US,D,20230502,000000,26.19,26.19,25.76,26.07,34918,0
+RZC.US,D,20230503,000000,26.09,26.13,25.57,25.64,23054,0
+RZC.US,D,20230504,000000,25.77,25.77,25.23,25.43,34578,0
+RZC.US,D,20230505,000000,25.85,26.29,25.7314,25.82,16104,0
+RZC.US,D,20230508,000000,25.97,25.97,25.525,25.72,41677,0
+RZC.US,D,20230509,000000,25.72,25.75,25.49,25.64,19239,0
+RZC.US,D,20230510,000000,25.78,25.825,25.5112,25.63,33196,0
+RZC.US,D,20230511,000000,25.65,25.65,25.5,25.57,14068,0
+RZC.US,D,20230512,000000,25.68,25.77,25.58,25.65,22231,0
+RZC.US,D,20230515,000000,25.75,25.82,25.58,25.65,41478,0
+RZC.US,D,20230516,000000,25.63,25.78,25.48,25.53,20526,0
+RZC.US,D,20230517,000000,25.6,25.8,25.55,25.6,91633,0
+RZC.US,D,20230518,000000,25.6,25.7,25.44,25.56,60420,0
+RZC.US,D,20230519,000000,25.56,25.63,25.46,25.51,21913,0
+RZC.US,D,20230522,000000,25.56,25.62,25.5,25.57,22561,0
+RZC.US,D,20230523,000000,25.55,25.625,25.515,25.54,33478,0
+RZC.US,D,20230524,000000,25.55,25.62,25.51,25.55,72699,0
+RZC.US,D,20230525,000000,25.6,25.61,25.5014,25.52,15194,0
+RZC.US,D,20230526,000000,25.56,25.64,25.51,25.57,60115,0
+RZC.US,D,20230530,000000,25.6,25.66,25.56,25.58,54127,0
+RZC.US,D,20230531,000000,25.6,25.6825,25.52,25.61,317632,0
+RZC.US,D,20230601,000000,25.65,25.81,25.56,25.58,188044,0
+RZC.US,D,20230602,000000,25.62,25.72,25.57,25.63,287648,0
+RZC.US,D,20230605,000000,25.66,25.66,25.52,25.56,45911,0
+RZC.US,D,20230606,000000,25.59,25.65,25.56,25.64,37382,0
+RZC.US,D,20230607,000000,25.67,25.85,25.62,25.74,233651,0
+RZC.US,D,20230608,000000,25.76,25.92,25.74,25.82,50798,0
+RZC.US,D,20230609,000000,25.89,25.96,25.785,25.8,43223,0
+RZC.US,D,20230612,000000,25.84,25.8691,25.68,25.76,33207,0
+RZC.US,D,20230613,000000,25.85,25.85,25.72,25.77,43959,0
+RZC.US,D,20230614,000000,25.8,25.81,25.59,25.64,59211,0
+RZC.US,D,20230615,000000,25.64,25.74,25.62,25.71,33416,0
+RZC.US,D,20230616,000000,25.72,25.7899,25.61,25.64,32713,0
+RZC.US,D,20230620,000000,25.68,25.7,25.57,25.6,34382,0
+RZC.US,D,20230621,000000,25.59,25.69,25.53,25.65,51243,0
+RZC.US,D,20230622,000000,25.65,25.67,25.572,25.66,37703,0
+RZC.US,D,20230623,000000,25.64,25.77,25.61,25.71,45489,0
+RZC.US,D,20230626,000000,25.77,25.84,25.73,25.75,39448,0
+RZC.US,D,20230627,000000,25.77,25.82,25.75,25.79,31522,0
+RZC.US,D,20230628,000000,25.84,25.87,25.78,25.82,52040,0
+RZC.US,D,20230629,000000,25.48,25.48,25.35,25.41,37212,0
+RZC.US,D,20230630,000000,25.49,25.61,25.41,25.46,101542,0
+RZC.US,D,20230703,000000,25.53,25.56,25.47,25.55,15518,0
+RZC.US,D,20230705,000000,25.54,25.63,25.49,25.55,33043,0
+RZC.US,D,20230706,000000,25.48,25.49,25.3,25.39,57291,0
+RZC.US,D,20230707,000000,25.36,25.47,25.36,25.43,26298,0
+RZC.US,D,20230710,000000,25.45,25.54,25.45,25.54,21292,0
+RZC.US,D,20230711,000000,25.55,25.625,25.45,25.59,31804,0
+RZC.US,D,20230712,000000,25.67,25.735,25.618,25.69,18185,0
+RZC.US,D,20230713,000000,25.7,25.79,25.7,25.79,38809,0
+RZC.US,D,20230714,000000,25.84,25.84,25.66,25.72,18805,0
+RZC.US,D,20230717,000000,25.73,25.74,25.59,25.64,17005,0
+RZC.US,D,20230718,000000,25.7,25.75,25.5401,25.71,15086,0
+RZC.US,D,20230719,000000,25.78,25.8,25.7,25.76,18383,0
+RZC.US,D,20230720,000000,25.76,25.76,25.6106,25.73,25542,0
+RZC.US,D,20230721,000000,25.79,25.79,25.66,25.73,17589,0
+RZC.US,D,20230724,000000,25.76,25.77,25.63,25.68,24217,0
+RZC.US,D,20230725,000000,25.69,25.71,25.64,25.66,17172,0
+RZC.US,D,20230726,000000,25.72,25.82,25.69,25.72,28935,0
+RZC.US,D,20230727,000000,25.76,25.77,25.54,25.62,38340,0
+RZC.US,D,20230728,000000,25.67,25.7299,25.46,25.56,28847,0
+RZC.US,D,20230731,000000,25.63,25.77,25.61,25.74,59531,0
+RZC.US,D,20230801,000000,25.64,25.74,25.63,25.65,12897,0
+RZC.US,D,20230802,000000,25.6,25.6599,25.5,25.54,27387,0
+RZC.US,D,20230803,000000,25.5,25.59,25.36,25.49,15342,0
+RZC.US,D,20230804,000000,25.55,25.73,25.53,25.56,26900,0
+RZC.US,D,20230807,000000,25.67,25.73,25.55,25.7,21924,0
+RZC.US,D,20230808,000000,25.69,25.71,25.61,25.71,12956,0
+RZC.US,D,20230809,000000,25.7,25.7,25.601,25.63,10045,0
+RZC.US,D,20230810,000000,25.77,25.77,25.56,25.64,25730,0
+RZC.US,D,20230811,000000,25.7,25.77,25.615,25.7,15177,0
+RZC.US,D,20230814,000000,25.75,25.76,25.7016,25.76,10628,0
+RZC.US,D,20230815,000000,25.76,25.76,25.55,25.55,14171,0
+RZC.US,D,20230816,000000,25.64,25.695,25.42,25.45,33774,0
+RZC.US,D,20230817,000000,25.52,25.52,25.36,25.49,22633,0
+RZC.US,D,20230818,000000,25.48,25.58,25.425,25.54,15132,0
+RZC.US,D,20230821,000000,25.56,25.56,25.5,25.51,17687,0
+RZC.US,D,20230822,000000,25.59,25.66,25.51,25.55,48885,0
+RZC.US,D,20230823,000000,25.55,25.77,25.55,25.7,54827,0
+RZC.US,D,20230824,000000,25.74,25.7499,25.59,25.63,27444,0
+RZC.US,D,20230825,000000,25.74,25.77,25.6,25.7502,13533,0
+RZC.US,D,20230828,000000,25.76,25.86,25.64,25.85,34406,0
+RZC.US,D,20230829,000000,25.82,26.14,25.78,26.14,87920,0
+RZC.US,D,20230830,000000,26.14,26.26,26.01,26.24,59471,0
+RZC.US,D,20230831,000000,26.28,29.2,26,26,877649,0
+RZC.US,D,20230901,000000,26.09,26.09,25.96,25.99,11775,0
+RZC.US,D,20230905,000000,26.05,26.05,25.85,25.85,16205,0
+RZC.US,D,20230906,000000,25.97,26.11,25.895,26.08,27203,0
+RZC.US,D,20230907,000000,26.06,26.09,25.9,25.9,23934,0
+RZC.US,D,20230908,000000,26,26.0894,26,26.01,10672,0
+RZC.US,D,20230911,000000,26.08,26.08,25.91,25.98,14005,0
+RZC.US,D,20230912,000000,26.04,26.07,25.9424,26,17169,0
+RZC.US,D,20230913,000000,26.03,26.15,25.97,26.04,38221,0
+RZC.US,D,20230914,000000,26.14,26.15,25.9352,25.97,17458,0
+RZC.US,D,20230915,000000,26.05,26.33,25.95,26.21,51769,0
+RZC.US,D,20230918,000000,26.23,26.335,26.13,26.215,19200,0
+RZC.US,D,20230919,000000,26.24,26.25,26.01,26.01,72887,0
+RZC.US,D,20230920,000000,26.07,26.13,25.9505,25.99,54897,0
+RZC.US,D,20230921,000000,25.94,25.95,25.78,25.8,22297,0
+RZC.US,D,20230922,000000,25.93,26.115,25.93,25.98,21988,0
+RZC.US,D,20230925,000000,25.96,25.97,25.86,25.95,25905,0
+RZC.US,D,20230926,000000,25.96,25.97,25.87,25.97,54079,0
+RZC.US,D,20230927,000000,26.1,26.21,25.975,26.21,46903,0
+RZC.US,D,20230928,000000,25.76,25.97,25.68,25.94,46431,0
+RZC.US,D,20230929,000000,26.04,26.23,25.7799,26.14,297970,0
+RZC.US,D,20231002,000000,26.1,26.17,25.71,26.12,50013,0
+RZC.US,D,20231003,000000,26.09,26.09,25.57,25.82,52956,0
+RZC.US,D,20231004,000000,25.92,25.92,25.62,25.68,28353,0
+RZC.US,D,20231005,000000,25.83,25.83,25.51,25.67,29645,0
+RZC.US,D,20231006,000000,25.61,25.625,25.103,25.52,23978,0
+RZC.US,D,20231009,000000,25.54,25.79,25.49,25.7,8524,0
+RZC.US,D,20231010,000000,25.78,26.07,25.735,25.89,23614,0
+RZC.US,D,20231011,000000,26.03,26.08,25.77,25.82,26306,0
+RZC.US,D,20231012,000000,25.93,25.93,25.6933,25.72,6447,0
+RZC.US,D,20231013,000000,25.9,25.9,25.47,25.59,22047,0
+RZC.US,D,20231016,000000,25.68,25.68,25.42,25.55,20629,0
+RZC.US,D,20231017,000000,25.45,25.4633,25.31,25.38,26428,0
+RZC.US,D,20231018,000000,25.33,25.38,25.19,25.27,32252,0
+RZC.US,D,20231019,000000,25.3,25.45,25.3,25.345,29462,0
+RZC.US,D,20231020,000000,25.42,25.59,25.22,25.49,12893,0
+RZC.US,D,20231023,000000,25.55,25.61,25.35,25.49,18261,0
+RZC.US,D,20231024,000000,25.54,25.62,25.49,25.5,103962,0
+RZC.US,D,20231025,000000,25.5,25.6,25.42,25.5,24847,0
+RZC.US,D,20231026,000000,25.57,25.57,25.3,25.3,57307,0
+RZC.US,D,20231027,000000,25.32,25.45,25.11,25.17,30456,0
+RZC.US,D,20231030,000000,25.23,25.39,25.22,25.38,19149,0
+RZC.US,D,20231031,000000,25.47,25.6,25.28,25.5,373544,0
+RZC.US,D,20231101,000000,25.55,25.76,25.36,25.63,232867,0
+RZC.US,D,20231102,000000,25.78,26,25.7,25.85,177506,0
+RZC.US,D,20231103,000000,26,26.11,25.82,25.94,35959,0
+RZC.US,D,20231106,000000,26.05,26.11,25.94,25.99,14690,0
+RZC.US,D,20231107,000000,26.08,26.18,25.98,26.05,23537,0
+RZC.US,D,20231108,000000,26.12,26.12,25.865,26.04,12969,0
+RZC.US,D,20231109,000000,26.07,26.07,25.91,26.02,148224,0
+RZC.US,D,20231110,000000,26.1,26.1,25.96,26.05,479674,0
+RZC.US,D,20231113,000000,26.09,26.25,26.01,26.21,58851,0
+RZC.US,D,20231114,000000,26.45,26.71,26.335,26.52,38802,0
+RZC.US,D,20231115,000000,26.52,26.53,26.4039,26.5,104939,0
+RZC.US,D,20231116,000000,26.55,26.71,26.4396,26.6,23669,0
+RZC.US,D,20231117,000000,26.61,26.65,26.52,26.61,25243,0
+RZC.US,D,20231120,000000,26.6,26.6,26.44,26.53,39448,0
+RZC.US,D,20231121,000000,26.57,26.63,26.2,26.22,47434,0
+RZC.US,D,20231122,000000,26.29,26.45,26.13,26.18,23623,0
+RZC.US,D,20231124,000000,26.26,26.35,26.1301,26.33,11725,0
+RZC.US,D,20231127,000000,26.29,26.61,26.25,26.44,63847,0
+RZC.US,D,20231128,000000,26.47,26.62,26.41,26.53,110203,0
+RZC.US,D,20231129,000000,26.57,26.615,26.39,26.5,118521,0
+RZC.US,D,20231130,000000,26.56,26.56,26.15,26.17,227378,0
+RZC.US,D,20231201,000000,26.23,26.35,26.19,26.33,19854,0
+RZC.US,D,20231204,000000,26.26,26.35,26.01,26.18,27531,0
+RZC.US,D,20231205,000000,26.15,26.3382,26.14,26.15,17874,0
+RZC.US,D,20231206,000000,26.25,26.25,26.01,26.11,45962,0
+RZC.US,D,20231207,000000,26.17,26.21,26.08,26.12,22493,0
+RZC.US,D,20231208,000000,26.11,26.16,25.95,26.16,79039,0
+RZC.US,D,20231211,000000,26.15,26.15,25.97,26.01,25254,0
+RZC.US,D,20231212,000000,26.05,26.07,25.8801,25.91,39563,0
+RZC.US,D,20231213,000000,26.02,26.28,25.94,26.05,165410,0
+RZC.US,D,20231214,000000,26.21,26.42,26.14,26.35,28019,0
+RZC.US,D,20231215,000000,26.42,26.51,26.1,26.2,32760,0
+RZC.US,D,20231218,000000,26.33,26.345,26.14,26.25,54428,0
+RZC.US,D,20231219,000000,26.37,26.42,26.25,26.28,35839,0
+RZC.US,D,20231220,000000,26.39,26.44,26.12,26.21,116034,0
+RZC.US,D,20231221,000000,26.35,26.36,26.14,26.17,32565,0
+RZC.US,D,20231222,000000,26.27,26.36,26.15,26.16,99822,0
+RZC.US,D,20231226,000000,26.24,26.29,26.16,26.17,43727,0
+RZC.US,D,20231227,000000,26.22,26.31,26.15,26.19,75004,0
+RZC.US,D,20231228,000000,25.94,26.03,25.88,25.97,39388,0
+RZC.US,D,20231229,000000,25.98,26.1,25.8,26.08,180004,0
+RZC.US,D,20240102,000000,26.01,26.03,25.92,25.94,66187,0
+RZC.US,D,20240103,000000,25.92,26.25,25.9,26.13,87113,0
+RZC.US,D,20240104,000000,26.04,26.28,26.04,26.21,13524,0
+RZC.US,D,20240105,000000,26.28,26.32,26.2,26.3,28168,0
+RZC.US,D,20240108,000000,26.31,26.31,26.14,26.19,30580,0
+RZC.US,D,20240109,000000,26.21,26.24,26.1,26.13,59599,0
+RZC.US,D,20240110,000000,26.09,26.31,26.0757,26.15,88650,0
+RZC.US,D,20240111,000000,26.15,26.19,26.08,26.18,47641,0
+RZC.US,D,20240112,000000,26.2,26.29,26.16,26.23,13375,0
+RZC.US,D,20240116,000000,26.25,26.252,26.17,26.22,39198,0
+RZC.US,D,20240117,000000,26.22,26.3,26.12,26.27,25872,0
+RZC.US,D,20240118,000000,26.36,26.36,26.2,26.28,43265,0
+RZC.US,D,20240119,000000,26.37,26.47,26.22,26.42,24340,0
+RZC.US,D,20240122,000000,26.43,26.47,26.3329,26.41,28401,0
+RZC.US,D,20240123,000000,26.4,26.4384,26.34,26.43,15720,0
+RZC.US,D,20240124,000000,26.58,26.58,26.3,26.36,32063,0
+RZC.US,D,20240125,000000,26.42,26.49,26.3001,26.43,43203,0
+RZC.US,D,20240126,000000,26.5,26.5,26.39,26.43,45866,0
+RZC.US,D,20240129,000000,26.49,26.56,26.37,26.45,22083,0
+RZC.US,D,20240130,000000,26.53,26.668,26.43,26.56,84127,0
+RZC.US,D,20240131,000000,26.63,26.63,26.23,26.26,194383,0
+RZC.US,D,20240201,000000,26.33,26.35,26.11,26.3,46070,0
+RZC.US,D,20240202,000000,26.24,26.42,26.24,26.25,25894,0
+RZC.US,D,20240205,000000,26.21,26.2493,26.11,26.18,24352,0
+RZC.US,D,20240206,000000,26.24,26.2931,26,26.07,38660,0
+RZC.US,D,20240207,000000,26.12,26.17,26.01,26.11,24064,0
+RZC.US,D,20240208,000000,26.14,26.28,26.0901,26.27,29255,0
+RZC.US,D,20240209,000000,26.31,26.4,26.2601,26.35,76578,0
+RZC.US,D,20240212,000000,26.4,26.52,26.29,26.44,38529,0
+RZC.US,D,20240213,000000,26.27,26.34,25.86,25.9,231532,0
+RZC.US,D,20240214,000000,25.97,26.15,25.77,25.94,461250,0
+RZC.US,D,20240215,000000,25.96,26.08,25.91,26.01,77518,0
+RZC.US,D,20240216,000000,25.93,26.04,25.92,26.03,58587,0
+RZC.US,D,20240220,000000,26.03,26.1104,26,26.11,30355,0
+RZC.US,D,20240221,000000,26.14,26.2,26.05,26.16,100647,0
+RZC.US,D,20240222,000000,26.23,26.26,26.18,26.21,17743,0
+RZC.US,D,20240223,000000,26.23,26.32,26.18,26.31,39456,0
+RZC.US,D,20240226,000000,26.32,26.34,26.21,26.28,16413,0
+RZC.US,D,20240227,000000,26.3,26.3,26.15,26.21,14729,0
+RZC.US,D,20240228,000000,26.22,26.26,26.135,26.14,21763,0
+RZC.US,D,20240229,000000,26.19,26.19,26.07,26.18,165122,0
+RZC.US,D,20240301,000000,26.14,26.2,26.0301,26.18,48430,0
+RZC.US,D,20240304,000000,26.18,26.18,26.07,26.07,55884,0
+RZC.US,D,20240305,000000,26.11,26.14,25.86,25.98,146493,0
+RZC.US,D,20240306,000000,26.01,26.05,25.94,25.99,44614,0
+RZC.US,D,20240307,000000,26.06,26.14,26.02,26.1,372351,0
+RZC.US,D,20240308,000000,26.12,26.18,26.1,26.1,29636,0
+RZC.US,D,20240311,000000,26.13,26.15,26.07,26.14,38331,0
+RZC.US,D,20240312,000000,26.15,26.23,26.1,26.2,52715,0
+RZC.US,D,20240313,000000,26.22,26.25,26.17,26.2,38233,0
+RZC.US,D,20240314,000000,26.19,26.26,26.16,26.2,101376,0
+RZC.US,D,20240315,000000,26.24,26.3,26.18,26.23,30503,0
+RZC.US,D,20240318,000000,26.25,26.39,26.25,26.39,51103,0
+RZC.US,D,20240319,000000,26.39,26.43,26.39,26.42,129760,0
+RZC.US,D,20240320,000000,26.49,26.49,26.42,26.43,82516,0
+RZC.US,D,20240321,000000,26.48,26.5,26.39,26.43,51122,0
+RZC.US,D,20240322,000000,26.47,26.47,26.4099,26.44,25587,0
+RZC.US,D,20240325,000000,26.44,26.44,26.36,26.4,10350,0
+RZC.US,D,20240326,000000,26.43,26.43,26.34,26.36,29077,0
+RZC.US,D,20240327,000000,26.45,26.49,26.38,26.42,36409,0
+RZC.US,D,20240328,000000,26.11,26.19,25.8,25.89,135546,0
+RZC.US,D,20240401,000000,25.96,26.142,25.83,26.04,62104,0
+RZC.US,D,20240402,000000,25.94,25.99,25.86,25.91,25334,0
+RZC.US,D,20240403,000000,25.92,25.9994,25.8513,25.95,26746,0
+RZC.US,D,20240404,000000,26.03,26.1,25.96,26,19586,0
+RZC.US,D,20240405,000000,26.02,26.04,25.965,26.04,16495,0
+RZC.US,D,20240408,000000,26.05,26.05,25.9618,26.04,13989,0
+RZC.US,D,20240409,000000,26.05,26.11,25.96,25.96,11153,0
+RZC.US,D,20240410,000000,25.96,26.05,25.89,26.04,43620,0
+RZC.US,D,20240411,000000,26.05,26.19,26,26.15,60068,0
+RZC.US,D,20240412,000000,26.2,26.28,26.105,26.22,25061,0
+RZC.US,D,20240415,000000,26.22,26.22,26.1,26.17,49140,0
+RZC.US,D,20240416,000000,26.15,26.3,26.14,26.2,25183,0
+RZC.US,D,20240417,000000,26.32,26.39,26.26,26.32,22616,0
+RZC.US,D,20240418,000000,26.37,26.39,26.08,26.08,37996,0
+RZC.US,D,20240419,000000,26.06,26.115,26.03,26.04,34977,0
+RZC.US,D,20240422,000000,26.11,26.19,26.02,26.05,34262,0
+RZC.US,D,20240423,000000,26.07,26.235,26.04,26.06,124376,0
+RZC.US,D,20240424,000000,26.06,26.075,25.93,25.97,14137,0
+RZC.US,D,20240425,000000,25.89,25.94,25.79,25.87,16153,0
+RZC.US,D,20240426,000000,25.91,26,25.885,25.89,16832,0
+RZC.US,D,20240429,000000,25.94,26.07,25.84,26.05,28836,0
+RZC.US,D,20240430,000000,26.06,26.35,25.9017,26.19,250834,0
+RZC.US,D,20240501,000000,26.2,26.33,26.13,26.13,58711,0
+RZC.US,D,20240502,000000,26.2,26.2167,26.11,26.1899,41758,0
+RZC.US,D,20240503,000000,26.29,26.41,26.28,26.39,14231,0
+RZC.US,D,20240506,000000,26.45,26.46,26.33,26.37,29772,0
+RZC.US,D,20240507,000000,26.49,26.495,26.16,26.24,37423,0
+RZC.US,D,20240508,000000,26.27,26.28,26.08,26.15,20195,0
+RZC.US,D,20240509,000000,26.22,26.22,26.1,26.15,14654,0
+RZC.US,D,20240510,000000,26.24,26.24,26.11,26.18,20816,0
+RZC.US,D,20240513,000000,26.24,26.3,26.14,26.17,17139,0
+RZC.US,D,20240514,000000,26.27,26.36,26.11,26.17,18683,0
+RZC.US,D,20240515,000000,26.27,26.3899,26.23,26.32,19059,0
+RZC.US,D,20240516,000000,26.36,26.36,26.12,26.2,29881,0
+RZC.US,D,20240517,000000,26.25,26.3,26.1956,26.28,16715,0
+RZC.US,D,20240520,000000,26.28,26.33,26.21,26.33,13596,0
+RZC.US,D,20240521,000000,26.37,26.37,26.11,26.15,56185,0
+RZC.US,D,20240522,000000,26.15,26.15,26.03,26.09,21625,0
+RZC.US,D,20240523,000000,26.12,26.12,25.92,26.01,76027,0
+RZC.US,D,20240524,000000,26.03,26.09,25.97,26.02,20830,0
+RZC.US,D,20240528,000000,26.05,26.05,25.92,25.99,26295,0
+RZC.US,D,20240529,000000,25.96,25.98,25.86,25.94,21726,0
+RZC.US,D,20240530,000000,25.96,26.04,25.88,25.96,47399,0
+RZC.US,D,20240531,000000,25.99,26.24,25.94,26.11,142007,0
+RZC.US,D,20240603,000000,26.18,26.24,26.115,26.24,23685,0
+RZC.US,D,20240604,000000,26.25,26.31,26.1601,26.29,21026,0
+RZC.US,D,20240605,000000,26.36,26.36,26.15,26.27,26171,0
+RZC.US,D,20240606,000000,26.3,26.35,26.25,26.34,18713,0
+RZC.US,D,20240607,000000,26.3,26.34,26.235,26.31,12991,0
+RZC.US,D,20240610,000000,26.36,26.36,26.15,26.2,17333,0
+RZC.US,D,20240611,000000,26.25,26.27,26.09,26.1,22560,0
+RZC.US,D,20240612,000000,26.2,26.2599,26.09,26.1,45623,0
+RZC.US,D,20240613,000000,26.16,26.16,26.03,26.05,17421,0
+RZC.US,D,20240614,000000,26.1,26.17,26.0382,26.06,22692,0
+RZC.US,D,20240617,000000,26.1,26.24,25.98,26.21,31040,0
+RZC.US,D,20240618,000000,26.29,26.31,26.1401,26.23,26301,0
+RZC.US,D,20240620,000000,26.21,26.27,26.07,26.24,35780,0
+RZC.US,D,20240621,000000,26.26,26.26,26.12,26.12,148519,0
+RZC.US,D,20240624,000000,26.19,26.25,26.17,26.19,21373,0
+RZC.US,D,20240625,000000,26.25,26.26,26.167,26.25,31184,0
+RZC.US,D,20240626,000000,26.27,26.27,26.2,26.24,54254,0
+RZC.US,D,20240627,000000,26.28,26.35,26.2701,26.31,22307,0
+RZC.US,D,20240628,000000,26.33,26.35,26.11,26.12,102666,0
+RZC.US,D,20240701,000000,25.79,25.84,25.72,25.79,53858,0
+RZC.US,D,20240702,000000,25.86,25.92,25.8,25.91,26289,0
+RZC.US,D,20240703,000000,25.93,26.06,25.8819,26.06,38079,0
+RZC.US,D,20240705,000000,26.05,26.07,26,26.04,15916,0
+RZC.US,D,20240708,000000,26.04,26.06,25.95,26.01,30713,0
+RZC.US,D,20240709,000000,26.03,26.03,25.93,25.97,34499,0
+RZC.US,D,20240710,000000,25.97,26.1,25.96,26.07,19196,0
+RZC.US,D,20240711,000000,26.12,26.19,26.0611,26.1,26390,0
+RZC.US,D,20240712,000000,26.17,26.19,26.02,26.07,28157,0
+RZC.US,D,20240715,000000,26.02,26.2,26.005,26.05,17788,0
+RZC.US,D,20240716,000000,26.03,26.06,25.9902,26.01,25946,0
+RZC.US,D,20240717,000000,25.99,26.04,25.975,26.02,22328,0
+RZC.US,D,20240718,000000,26.07,26.07,25.9182,25.97,15679,0
+RZC.US,D,20240719,000000,26.03,26.05,25.99,26.02,12492,0
+RZC.US,D,20240722,000000,26.09,26.1,25.97,25.99,22222,0
+RZC.US,D,20240723,000000,25.99,26.06,25.88,25.88,71144,0
+RZC.US,D,20240724,000000,25.91,25.91,25.77,25.78,96219,0
+RZC.US,D,20240725,000000,25.85,25.98,25.85,25.86,32483,0
+RZC.US,D,20240726,000000,25.91,25.9499,25.82,25.92,26064,0
+RZC.US,D,20240729,000000,25.96,25.96,25.83,25.88,18461,0
+RZC.US,D,20240730,000000,25.92,25.92,25.82,25.86,16133,0
+RZC.US,D,20240731,000000,25.9,25.92,25.76,25.84,96408,0
+RZC.US,D,20240801,000000,25.91,25.92,25.87,25.9,49293,0
+RZC.US,D,20240802,000000,25.87,25.9,25.77,25.83,25305,0
+RZC.US,D,20240805,000000,25.63,25.77,25.28,25.67,32644,0
+RZC.US,D,20240806,000000,25.75,25.87,25.72,25.8,30185,0
+RZC.US,D,20240807,000000,25.94,25.95,25.76,25.84,21659,0
+RZC.US,D,20240808,000000,25.95,26,25.89,25.96,27010,0
+RZC.US,D,20240809,000000,26.02,26.0299,25.94,25.96,12850,0
+RZC.US,D,20240812,000000,26,26.015,25.97,25.99,12481,0
+RZC.US,D,20240813,000000,26.04,26.07,26.04,26.06,14397,0
+RZC.US,D,20240814,000000,26.12,26.13,26.0544,26.13,33869,0
+RZC.US,D,20240815,000000,26.13,26.14,25.991,26.139,33435,0
+RZC.US,D,20240816,000000,26.2,26.23,26.15,26.16,14597,0
+RZC.US,D,20240819,000000,26.18,26.19,26.1,26.18,28819,0
+RZC.US,D,20240820,000000,26.2,26.24,26.13,26.24,14607,0
+RZC.US,D,20240821,000000,26.3,26.4,26.2999,26.3599,22675,0
+RZC.US,D,20240822,000000,26.41,26.41,26.33,26.35,15788,0
+RZC.US,D,20240823,000000,26.42,26.42,26.35,26.4,40489,0
+RZC.US,D,20240826,000000,26.46,26.48,26.4,26.41,20849,0
+RZC.US,D,20240827,000000,26.42,26.42,26.25,26.25,31924,0
+RZC.US,D,20240828,000000,26.32,26.32,25.99,26.06,96796,0
+RZC.US,D,20240829,000000,26.08,26.13,26.06,26.11,26391,0
+RZC.US,D,20240830,000000,26.13,26.15,25.96,26.06,102413,0
+RZC.US,D,20240903,000000,26.1,26.1,26.01,26.06,37924,0
+RZC.US,D,20240904,000000,26.09,26.19,26.07,26.16,26623,0
+RZC.US,D,20240905,000000,26.16,26.2199,26.13,26.2,17751,0
+RZC.US,D,20240906,000000,26.24,26.29,26.12,26.16,21429,0
+RZC.US,D,20240909,000000,26.18,26.27,26.16,26.27,26324,0
+RZC.US,D,20240910,000000,26.31,26.31,26.22,26.29,43354,0
+RZC.US,D,20240911,000000,26.33,26.35,26.25,26.3,35175,0
+RZC.US,D,20240912,000000,26.35,26.47,26.32,26.47,27990,0
+RZC.US,D,20240913,000000,26.57,26.59,26.4401,26.58,68793,0
+RZC.US,D,20240916,000000,26.63,26.73,26.62,26.73,44612,0
+RZC.US,D,20240917,000000,26.84,27.02,26.79,26.99,22937,0
+RZC.US,D,20240918,000000,27.06,27.28,27.03,27.13,46703,0
+RZC.US,D,20240919,000000,27.25,27.33,27.132,27.25,51103,0
+RZC.US,D,20240920,000000,27.28,27.28,27.155,27.24,42982,0
+RZC.US,D,20240923,000000,27.25,27.3093,27.08,27.2,40291,0
+RZC.US,D,20240924,000000,27.18,27.18,26.97,27.1,44837,0
+RZC.US,D,20240925,000000,27.1,27.17,26.91,26.96,42454,0
+RZC.US,D,20240926,000000,27.05,27.11,26.68,26.76,37460,0
+RZC.US,D,20240927,000000,26.86,26.98,26.47,26.51,62469,0
+RZC.US,D,20240930,000000,26.5575,26.605,26.24,26.51,647845,0
+RZC.US,D,20241001,000000,26.2,26.35,26.16,26.34,58922,0
+RZC.US,D,20241002,000000,26.34,26.34,26.21,26.31,38723,0
+RZC.US,D,20241003,000000,26.31,26.37,26.25,26.31,27982,0
+RZC.US,D,20241004,000000,26.31,26.31,26.17,26.22,29188,0
+RZC.US,D,20241007,000000,26.22,26.2497,26.02,26.16,35852,0
+RZC.US,D,20241008,000000,26.16,26.32,26.07,26.3,14006,0
+RZC.US,D,20241009,000000,26.3,26.42,26.18,26.18,49121,0
+RZC.US,D,20241010,000000,26.22,26.375,26.19,26.23,31769,0
+RZC.US,D,20241011,000000,26.25,26.35,26.16,26.34,25342,0
+RZC.US,D,20241014,000000,26.37,26.47,26.31,26.46,19497,0
+RZC.US,D,20241015,000000,26.47,26.6087,26.375,26.49,32091,0
+RZC.US,D,20241016,000000,26.55,26.57,26.53,26.57,24872,0
+RZC.US,D,20241017,000000,26.56,26.71,26.3601,26.68,32770,0
+RZC.US,D,20241018,000000,26.7,26.71,26.58,26.63,29472,0
+RZC.US,D,20241021,000000,26.68,26.6999,26.41,26.58,46781,0
+RZC.US,D,20241022,000000,26.68,26.85,26.57,26.78,36267,0
+RZC.US,D,20241023,000000,26.72,26.78,26.5501,26.59,38542,0
+RZC.US,D,20241024,000000,26.64,26.78,26.61,26.75,26342,0
+RZC.US,D,20241025,000000,26.79,26.83,26.65,26.69,22883,0
+RZC.US,D,20241028,000000,26.78,26.78,26.6301,26.75,13813,0
+RZC.US,D,20241029,000000,26.69,26.7,26.51,26.65,23300,0
+RZC.US,D,20241030,000000,26.72,26.78,26.6,26.7,29222,0
+RZC.US,D,20241031,000000,26.71,26.79,26.55,26.64,72692,0
+RZC.US,D,20241101,000000,26.77,26.77,26.4401,26.64,21077,0
+RZC.US,D,20241104,000000,26.73,26.84,26.6701,26.76,16617,0
+RZC.US,D,20241105,000000,26.81,26.92,26.68,26.85,31082,0
+RZC.US,D,20241106,000000,26.76,26.82,26.45,26.75,25736,0
+RZC.US,D,20241107,000000,26.87,26.99,26.7801,26.91,20645,0
+RZC.US,D,20241108,000000,26.98,27.05,26.94,27.01,27513,0
+RZC.US,D,20241111,000000,27.01,27.0899,26.74,26.83,31943,0
+RZC.US,D,20241112,000000,26.799255,26.88,26.65,26.66,45788,0
+RZC.US,D,20241113,000000,26.76,26.76,26.66,26.73,36088,0
+RZC.US,D,20241114,000000,26.675,26.7991,26.615,26.73,29599,0
+RZC.US,D,20241115,000000,26.72,26.78,26.62,26.67,23585,0
+RZC.US,D,20241118,000000,26.72,26.88,26.63,26.7,27123,0
+RZC.US,D,20241119,000000,26.66,26.77,26.45,26.5,44394,0
+RZC.US,D,20241120,000000,26.45,26.56,26.346,26.36,28479,0
+RZC.US,D,20241121,000000,26.47,26.6,26.44,26.5,20626,0
+RZC.US,D,20241122,000000,26.6,26.68,26.39,26.45,49629,0
+RZC.US,D,20241125,000000,26.57,26.64,26.35,26.39,36748,0
+RZC.US,D,20241126,000000,26.4187,26.45,26.25,26.33,22652,0
+RZC.US,D,20241127,000000,26.37,26.47,26.32,26.41,19441,0
+RZC.US,D,20241129,000000,26.43,26.8,26.42,26.8,61609,0
+RZC.US,D,20241202,000000,26.7,26.76,26.63,26.69,23995,0
+RZC.US,D,20241203,000000,26.655,26.74,26.6,26.63,16344,0
+RZC.US,D,20241204,000000,26.66,26.69,26.62,26.66,19195,0
+RZC.US,D,20241205,000000,26.68,26.79,26.68,26.69,34732,0
+RZC.US,D,20241206,000000,26.79,26.79,26.73,26.75,20278,0
+RZC.US,D,20241209,000000,26.78,26.79,26.64,26.68,17578,0
+RZC.US,D,20241210,000000,26.7,26.73,26.53,26.61,39412,0
+RZC.US,D,20241211,000000,26.75,26.79,26.53,26.63,23277,0
+RZC.US,D,20241212,000000,26.575,26.68,26.33,26.39,25595,0
+RZC.US,D,20241213,000000,26.46,26.5,26.21,26.28,22793,0
+RZC.US,D,20241216,000000,26.25,26.38,26.08,26.16,19938,0
+RZC.US,D,20241217,000000,26.22,26.47,26.03,26.47,29822,0
+RZC.US,D,20241218,000000,26.44,26.63,26.35,26.38,53935,0
+RZC.US,D,20241219,000000,26.53,26.53,26.115,26.32,35502,0
+RZC.US,D,20241220,000000,26.26,26.635,26.26,26.43,31288,0
+RZC.US,D,20241223,000000,26.43,26.51,26.34,26.34,12871,0
+RZC.US,D,20241224,000000,26.385,26.49,26.3,26.45,10769,0
+RZC.US,D,20241226,000000,26.32,26.3999,26.12,26.27,23258,0
+RZC.US,D,20241227,000000,26.21,26.38,26.2,26.34,17022,0
+RZC.US,D,20241230,000000,26.2852,26.5,26.2852,26.5,21256,0
+RZC.US,D,20241231,000000,26.12,26.14,25.7,25.8,275015,0
+RZC.US,D,20250102,000000,25.91,26,25.87,25.98,39615,0
+RZC.US,D,20250103,000000,26.05,26.11,25.97,26.03,33438,0
+RZC.US,D,20250106,000000,26.04,26.1,25.91,25.97,45586,0
+RZC.US,D,20250107,000000,25.95,25.995,25.77,25.85,26100,0
+RZC.US,D,20250108,000000,25.79,25.88,25.7,25.76,32246,0
+RZC.US,D,20250110,000000,25.66,25.76,25.58,25.66,48638,0
+RZC.US,D,20250113,000000,25.65,25.72,25.55,25.68,29181,0
+RZC.US,D,20250114,000000,25.64,25.83,25.63,25.82,34886,0
+RZC.US,D,20250115,000000,25.93,26.03,25.93,25.99,40859,0
+RZC.US,D,20250116,000000,25.9,26.07,25.9,25.97,30395,0
+RZC.US,D,20250117,000000,26.05,26.07,25.88,25.95,12261,0
+RZC.US,D,20250121,000000,25.99,26.14,25.98,26.13,25070,0
+RZC.US,D,20250122,000000,26.11,26.17,26.05,26.095,16647,0
+RZC.US,D,20250123,000000,26.11,26.1399,26.01,26.02,13707,0
+RZC.US,D,20250124,000000,26.06,26.14,26.0115,26.14,62543,0
+RZC.US,D,20250127,000000,26.12,26.32,26.12,26.32,29081,0
+RZC.US,D,20250128,000000,26.32,26.37,26.19,26.24,35659,0
+RZC.US,D,20250129,000000,26.29,26.3,26.1401,26.15,13398,0
+RZC.US,D,20250130,000000,26.26,26.33,26.11,26.33,19822,0
+RZC.US,D,20250131,000000,26.27,26.73,26.2,26.51,372681,0
+RZC.US,D,20250203,000000,26.41,26.5,26.41,26.42,30915,0
+RZC.US,D,20250204,000000,26.48,26.48,26.37,26.43,44274,0
+RZC.US,D,20250205,000000,26.54,26.56,26.38,26.43,38613,0
+RZC.US,D,20250206,000000,26.54,26.54,26.38,26.42,12680,0
+RZC.US,D,20250207,000000,26.402,26.42,26.32,26.39,34173,0
+RZC.US,D,20250210,000000,26.37,26.48,26.3401,26.47,18566,0
+RZC.US,D,20250211,000000,26.41,26.44,26.29,26.32,39560,0
+RZC.US,D,20250212,000000,26.22,26.295,26.13,26.2,22919,0
+RZC.US,D,20250213,000000,26.34,26.4279,26.18,26.19,38769,0
+RZC.US,D,20250214,000000,26.3232,26.3232,26.19,26.19,31697,0
+RZC.US,D,20250218,000000,26.25,26.275,26.1,26.12,9948,0
+RZC.US,D,20250219,000000,26.11,26.22,26.01,26.05,49485,0
+RZC.US,D,20250220,000000,26.0975,26.1,26.03,26.05,36502,0
+RZC.US,D,20250221,000000,26.1,26.13,26,26.12,41758,0
+RZC.US,D,20250224,000000,26.08,26.18,26.02,26.04,88780,0
+RZC.US,D,20250225,000000,26.115,26.25,26,26.05,187978,0
+RZC.US,D,20250226,000000,26.05,26.135,25.98,26.09,282781,0
+RZC.US,D,20250227,000000,26.105,26.14,26.05,26.11,64318,0
+RZC.US,D,20250228,000000,26.165,26.165,26.05,26.12,133885,0
+RZC.US,D,20250303,000000,26.15,26.19,26.03,26.07,45568,0
+RZC.US,D,20250304,000000,26.07,26.1,25.99,26.05,28558,0
+RZC.US,D,20250305,000000,26.07,26.1,26.05,26.08,15332,0
+RZC.US,D,20250306,000000,26.08,26.09,26.03,26.07,23150,0
+RZC.US,D,20250307,000000,26.12,26.12,25.97,26.05,30097,0
+RZC.US,D,20250310,000000,26.08,26.08,25.96,25.99,15722,0
+RZC.US,D,20250311,000000,26.01,26.08,25.91,25.99,24720,0
+RZC.US,D,20250312,000000,26.05,26.11,25.95,26.09,15997,0
+RZC.US,D,20250313,000000,26.09,26.16,26.0325,26.12,25682,0
+RZC.US,D,20250314,000000,26.18,26.18,26.07,26.12,46080,0
+RZC.US,D,20250317,000000,26.12,26.23,26.1,26.13,40719,0
+RZC.US,D,20250318,000000,26.12,26.2,26.08,26.1,40086,0
+RZC.US,D,20250319,000000,26.08,26.12,26.0502,26.08,14774,0
+RZC.US,D,20250320,000000,26.15,26.25,26.105,26.12,15808,0
+RZC.US,D,20250321,000000,26.13,26.15,26.1,26.11,21515,0
+RZC.US,D,20250324,000000,26.185,26.25,26.11,26.15,61233,0
+RZC.US,D,20250325,000000,25,26.199,25,26.17,25502,0
+RZC.US,D,20250326,000000,26.13,26.16,26.03,26.05,29222,0
+RZC.US,D,20250327,000000,26.1,26.1,25.9,25.95,29880,0
+RZC.US,D,20250328,000000,25.95,25.98,25.83,25.87,34861,0
+RZC.US,D,20250331,000000,25.8672,25.87,25.68,25.72,252774,0
+RZC.US,D,20250401,000000,25.37,25.48,25.33,25.4,45745,0
+RZC.US,D,20250402,000000,25.35,25.51,25.35,25.49,43650,0
+RZC.US,D,20250403,000000,25.29,25.3626,25.06,25.24,54823,0
+RZC.US,D,20250404,000000,25.1,25.22,24.89,25.17,79531,0
+RZC.US,D,20250407,000000,24.78,25.19,24.75,25.02,77606,0
+RZC.US,D,20250408,000000,25.11,25.3,25,25.12,62119,0
+RZC.US,D,20250409,000000,25.02,25.3,24.81,25.24,71483,0
+RZC.US,D,20250410,000000,25.2285,25.2442,24.7502,24.925,56171,0
+RZC.US,D,20250411,000000,24.855,25.0471,24.74,24.84,56960,0
+RZC.US,D,20250414,000000,24.94,25.05,24.895,25,26126,0
+RZC.US,D,20250415,000000,25.06,25.145,25,25.02,28854,0
+RZC.US,D,20250416,000000,25.01,25.28,25,25.19,55457,0
+RZC.US,D,20250417,000000,25.24,25.315,25.15,25.17,17557,0
+RZC.US,D,20250421,000000,25.16,25.25,25.0956,25.16,53091,0
+RZC.US,D,20250422,000000,25.29,25.52,25.28,25.41,35027,0
+RZC.US,D,20250423,000000,25.69,25.73,25.5,25.57,15999,0
+RZC.US,D,20250424,000000,25.625,25.7,25.59,25.64,8955,0
+RZC.US,D,20250425,000000,25.6857,25.69,25.5301,25.65,20364,0
+RZC.US,D,20250428,000000,25.73,25.73,25.4765,25.67,13693,0
+RZC.US,D,20250429,000000,25.635,25.7455,25.59,25.69,19636,0
+RZC.US,D,20250430,000000,25.755,25.755,25.5513,25.68,66753,0
+RZC.US,D,20250501,000000,25.77,25.82,25.71,25.77,42267,0
+RZC.US,D,20250502,000000,25.86,25.88,25.66,25.86,18124,0
+RZC.US,D,20250505,000000,25.84,25.89,25.76,25.82,17327,0
+RZC.US,D,20250506,000000,25.84,25.86,25.7101,25.86,18913,0
+RZC.US,D,20250507,000000,25.95,26.06,25.77,26.02,27765,0
+RZC.US,D,20250508,000000,25.935,26.07,25.83,25.84,20728,0
+RZC.US,D,20250509,000000,25.915,25.99,25.8873,25.98,25088,0
+RZC.US,D,20250512,000000,25.98,26.08,25.62,25.74,62108,0
+RZC.US,D,20250513,000000,25.83,25.9,25.62,25.7,14486,0
+RZC.US,D,20250514,000000,25.62,25.8481,25.62,25.65,27455,0
+RZC.US,D,20250515,000000,25.78,25.91,25.59,25.7,24723,0
+RZC.US,D,20250516,000000,25.66,25.77,25.505,25.77,41138,0
+RZC.US,D,20250519,000000,25.61,25.87,25.58,25.87,18760,0
+RZC.US,D,20250520,000000,25.9,25.93,25.8427,25.89,32516,0
+RZC.US,D,20250521,000000,25.825,25.88,25.69,25.75,23898,0
+RZC.US,D,20250522,000000,25.77,25.92,25.745,25.82,21685,0
+RZC.US,D,20250523,000000,25.87,25.91,25.68,25.68,14103,0
+RZC.US,D,20250527,000000,25.83,25.94,25.72,25.94,17812,0
+RZC.US,D,20250528,000000,25.985,25.985,25.76,25.78,44284,0
+RZC.US,D,20250529,000000,25.87,25.91,25.6,25.66,26637,0
+RZC.US,D,20250530,000000,25.7,25.84,25.63,25.74,219712,0
+RZC.US,D,20250602,000000,25.62,25.6809,25.56,25.62,19839,0
+RZC.US,D,20250603,000000,25.66,25.74,25.65,25.68,27625,0
+RZC.US,D,20250604,000000,25.76,25.76,25.68,25.68,11980,0
+RZC.US,D,20250605,000000,25.76,25.9,25.695,25.71,19675,0
+RZC.US,D,20250606,000000,25.76,25.77,25.615,25.66,22932,0
+RZC.US,D,20250609,000000,25.66,25.76,25.65,25.66,16303,0
+RZC.US,D,20250610,000000,25.75,25.85,25.65,25.76,19714,0
+RZC.US,D,20250611,000000,25.82,25.87,25.56,25.59,37903,0
+RZC.US,D,20250612,000000,25.6,25.66,25.44,25.49,27713,0
+RZC.US,D,20250613,000000,25.5207,25.579,25.37,25.4,38838,0
+RZC.US,D,20250616,000000,25.53,25.53,25.4296,25.45,16631,0
+RZC.US,D,20250617,000000,25.47,25.59,25.44,25.52,32101,0
+RZC.US,D,20250618,000000,25.555,25.68,25.55,25.68,41913,0
+RZC.US,D,20250620,000000,25.635,25.77,25.5807,25.73,37507,0
+RZC.US,D,20250623,000000,25.76,25.815,25.72,25.73,27995,0
+RZC.US,D,20250624,000000,25.75,25.82,25.73,25.8,89054,0
+RZC.US,D,20250625,000000,25.82,25.8699,25.62,25.62,71384,0
+RZC.US,D,20250626,000000,25.68,25.72,25.66,25.66,17423,0
+RZC.US,D,20250627,000000,25.66,25.72,25.42,25.5,42549,0
+RZC.US,D,20250630,000000,25.501,25.62,25.4,25.44,468556,0
+RZC.US,D,20250701,000000,25.16,25.36,25.11,25.28,34803,0
+RZC.US,D,20250702,000000,25.2545,25.43,25.2545,25.39,38988,0
+RZC.US,D,20250703,000000,25.468,25.468,25.31,25.35,15925,0
+RZC.US,D,20250707,000000,25.39,25.41,25.3,25.35,40480,0
+RZC.US,D,20250708,000000,25.37,25.46,25.35,25.43,26763,0
+RZC.US,D,20250709,000000,25.455,25.64,25.425,25.58,58803,0
+RZC.US,D,20250710,000000,25.6,25.67,25.55,25.59,37558,0
+RZC.US,D,20250711,000000,25.64,25.7,25.38,25.45,37956,0
+RZC.US,D,20250714,000000,25.47,25.52,25.28,25.31,54876,0
+RZC.US,D,20250715,000000,25.39,25.43,25.22,25.27,55808,0
+RZC.US,D,20250716,000000,25.3,25.39,25.2,25.38,58637,0
+RZC.US,D,20250717,000000,25.73,25.73,25.3468,25.46,18925,0
+RZC.US,D,20250718,000000,25.42,25.475,25.4,25.45,12719,0
+RZC.US,D,20250721,000000,25.5,25.5,25.35,25.36,23960,0
+RZC.US,D,20250722,000000,25.39,25.44,25.36,25.38,26135,0
+RZC.US,D,20250723,000000,25.39,25.5,25.38,25.48,70699,0
+RZC.US,D,20250724,000000,25.55,25.66,25.48,25.61,38803,0
+RZC.US,D,20250725,000000,25.66,25.8,25.65,25.7,32868,0
+RZC.US,D,20250728,000000,25.74,25.75,25.6,25.66,14367,0
+RZC.US,D,20250729,000000,25.7,25.81,25.64,25.74,12598,0
+RZC.US,D,20250730,000000,25.724,25.77,25.64,25.72,20879,0
+RZC.US,D,20250731,000000,25.71,25.94,25.64,25.92,88714,0
+RZC.US,D,20250801,000000,25.835,25.98,25.639,25.79,30728,0
+RZC.US,D,20250804,000000,25.76,25.88,25.75,25.76,16816,0
+RZC.US,D,20250805,000000,25.77,25.7785,25.65,25.7,15514,0
+RZC.US,D,20250806,000000,25.73,25.8065,25.6734,25.69,21779,0
+RZC.US,D,20250807,000000,25.74,25.81,25.68,25.7,16802,0
+RZC.US,D,20250808,000000,25.71,25.8,25.685,25.8,9794,0
+RZC.US,D,20250811,000000,25.8001,25.85,25.74,25.85,17028,0
+RZC.US,D,20250812,000000,25.85,25.96,25.81,25.96,21343,0
+RZC.US,D,20250813,000000,26.05,26.06,25.89,25.89,36791,0
+RZC.US,D,20250814,000000,25.95,25.95,25.7,25.83,86225,0
+RZC.US,D,20250815,000000,25.89,25.94,25.77,25.94,28936,0
+RZC.US,D,20250818,000000,25.95,26.09,25.95,26.05,17727,0
+RZC.US,D,20250819,000000,26.14,26.29,25.88,25.9,157686,0
+RZC.US,D,20250820,000000,25.915,26.01,25.71,25.81,67210,0
+RZC.US,D,20250821,000000,26.05,26.05,25.61,25.65,38215,0
+RZC.US,D,20250822,000000,25.67,25.805,25.66,25.68,42865,0
+RZC.US,D,20250825,000000,25.77,25.79,25.65,25.66,62190,0
+RZC.US,D,20250826,000000,25.65,25.73,25.58,25.67,36051,0
+RZC.US,D,20250827,000000,25.71,25.71,25.64,25.64,14388,0
+RZC.US,D,20250828,000000,25.72,25.73,25.64,25.65,14155,0
+RZC.US,D,20250829,000000,25.7,25.71,25.515,25.56,70766,0
+RZC.US,D,20250902,000000,25.58,25.6999,25.58,25.66,27421,0
+RZC.US,D,20250903,000000,25.64,25.77,25.64,25.7,32249,0
+RZC.US,D,20250904,000000,25.8,25.8,25.74,25.77,12055,0
+RZC.US,D,20250905,000000,25.88,25.88,25.74,25.76,46644,0
+RZC.US,D,20250908,000000,25.75,25.83,25.71,25.73,76488,0
+RZC.US,D,20250909,000000,25.76,25.85,25.72,25.84,152606,0
+RZC.US,D,20250910,000000,25.9,25.9,25.8,25.84,14321,0
+RZC.US,D,20250911,000000,25.88,25.94,25.86,25.93,24209,0
+RZC.US,D,20250912,000000,25.94,25.95,25.85,25.95,18180,0
+RZC.US,D,20250915,000000,25.95,26.03,25.94,26.03,16031,0
+RZC.US,D,20250916,000000,25.935,26.08,25.935,26.08,18610,0
+RZC.US,D,20250917,000000,26.09,26.16,26.0328,26.07,15262,0
+RZC.US,D,20250918,000000,26.07,26.07,26.01,26.05,19803,0
+RZC.US,D,20250919,000000,26.07,26.1,26.02,26.1,16537,0
+RZC.US,D,20250922,000000,26.06,26.17,26.0203,26.17,25293,0
+RZC.US,D,20250923,000000,26.09,26.15,26.09,26.15,15494,0
+RZC.US,D,20250924,000000,26.15,26.19,26.1,26.11,20341,0
+RZC.US,D,20250925,000000,26.15,26.1874,26.045,26.07,17171,0
+RZC.US,D,20250926,000000,26.09,26.22,26.07,26.1,23157,0
+RZC.US,D,20250929,000000,26.092,26.11,25.9812,26.06,26386,0
+RZC.US,D,20250930,000000,25.98,26.07,25.82,25.85,124570,0
+RZC.US,D,20251001,000000,25.59,25.64,25.47,25.6,35246,0
+RZC.US,D,20251002,000000,25.58,25.6,25.53,25.59,13946,0
+RZC.US,D,20251003,000000,25.585,25.62,25.55,25.55,16379,0
+RZC.US,D,20251006,000000,25.5882,25.6,25.47,25.59,20421,0
+RZC.US,D,20251007,000000,25.63,25.63,25.53,25.55,16782,0
+RZC.US,D,20251008,000000,25.59,25.63,25.53,25.6,21861,0
+RZC.US,D,20251009,000000,25.6,25.65,25.51,25.59,19159,0
+RZC.US,D,20251010,000000,25.63,25.64,25.4,25.46,20431,0
+RZC.US,D,20251013,000000,25.5,25.55,25.41,25.51,18712,0
+RZC.US,D,20251014,000000,25.455,25.53,25.38,25.48,38014,0
+RZC.US,D,20251015,000000,25.51,25.5799,25.4801,25.52,26834,0
+RZC.US,D,20251016,000000,25.57,25.57,25.42,25.44,21476,0
+RZC.US,D,20251017,000000,25.455,25.6499,25.455,25.58,35638,0
+RZC.US,D,20251020,000000,25.68,25.69,25.62,25.66,17956,0
+RZC.US,D,20251021,000000,25.6956,25.78,25.6948,25.72,17303,0
+RZC.US,D,20251022,000000,25.715,25.76,25.59,25.62,11906,0
+RZC.US,D,20251023,000000,25.58,25.67,25.57,25.61,12422,0
+RZC.US,D,20251024,000000,25.644,25.69,25.6,25.67,12748,0
+RZC.US,D,20251027,000000,25.71,25.72,25.6601,25.71,12895,0
+RZC.US,D,20251028,000000,25.72,25.72,25.63,25.6301,9117,0
+RZC.US,D,20251029,000000,25.68,25.69,25.55,25.65,14458,0
+RZC.US,D,20251030,000000,25.63,25.64,25.51,25.54,14371,0
+RZC.US,D,20251031,000000,25.61,25.61,25.37,25.6,99919,0
+RZC.US,D,20251103,000000,25.48,25.57,25.4501,25.54,16546,0
+RZC.US,D,20251104,000000,25.51,25.53,25.447,25.52,19060,0
+RZC.US,D,20251105,000000,25.5442,25.66,25.54,25.62,27130,0
+RZC.US,D,20251106,000000,25.6,25.68,25.5601,25.66,19012,0
+RZC.US,D,20251107,000000,25.61,25.67,25.56,25.64,16216,0
+RZC.US,D,20251110,000000,25.71,25.74,25.58,25.74,18290,0
+RZC.US,D,20251111,000000,25.75,25.83,25.7,25.81,19972,0
+RZC.US,D,20251112,000000,25.7,25.84,25.61,25.73,12774,0
+RZC.US,D,20251113,000000,25.64,25.72,25.445,25.46,53403,0
+RZC.US,D,20251114,000000,25.46,25.58,25.46,25.48,27337,0
+RZC.US,D,20251117,000000,25.475,25.54,25.35,25.49,29304,0
+RZC.US,D,20251118,000000,25.49,25.55,25.45,25.54,32421,0
+RZC.US,D,20251119,000000,25.55,25.55,25.46,25.46,31336,0
+RZC.US,D,20251120,000000,25.52,25.57,25.33,25.39,59383,0
+RZC.US,D,20251121,000000,25.38,25.55,25.36,25.5,29112,0
+RZC.US,D,20251124,000000,25.5,25.6399,25.48,25.5,30674,0
+RZC.US,D,20251125,000000,25.53,25.5591,25.46,25.53,54484,0
+RZC.US,D,20251126,000000,25.525,25.6301,25.51,25.62,30059,0
+RZC.US,D,20251128,000000,25.63,25.66,25.57,25.63,31564,0
+RZC.US,D,20251201,000000,25.5501,25.6199,25.55,25.6,24511,0
+RZC.US,D,20251202,000000,25.635,25.67,25.58,25.65,15782,0
+RZC.US,D,20251203,000000,25.615,25.63,25.57,25.58,24615,0
+RZC.US,D,20251204,000000,25.585,25.62,25.5601,25.58,23897,0
+RZC.US,D,20251205,000000,25.6,25.62,25.53,25.57,30096,0
+RZC.US,D,20251208,000000,25.59,25.69,25.56,25.6,18698,0
+RZC.US,D,20251209,000000,25.6101,25.76,25.61,25.65,18529,0
+RZC.US,D,20251210,000000,25.65,25.72,25.64,25.67,16305,0
+RZC.US,D,20251211,000000,25.68,25.73,25.62,25.73,40555,0
+RZC.US,D,20251212,000000,25.62,25.675,25.61,25.61,26534,0
+RZC.US,D,20251215,000000,25.611,25.7399,25.6,25.62,25653,0
+RZC.US,D,20251216,000000,25.62,25.72,25.61,25.71,14016,0
+RZC.US,D,20251217,000000,25.71,25.74,25.63,25.65,46666,0
+RZC.US,D,20251218,000000,25.67,25.72,25.66,25.7,28618,0
+RZC.US,D,20251219,000000,25.7,25.8,25.69,25.73,37842,0
+RZC.US,D,20251222,000000,25.73,25.79,25.7,25.79,16743,0
+RZC.US,D,20251223,000000,25.76,25.78,25.71,25.77,11972,0
+RZC.US,D,20251224,000000,25.77,25.83,25.72,25.8,15967,0
+RZC.US,D,20251226,000000,25.82,25.85,25.8,25.84,17812,0
+RZC.US,D,20251229,000000,25.84,25.846,25.75,25.84,19412,0
+RZC.US,D,20251230,000000,25.84,25.875,25.81,25.87,18861,0
+RZC.US,D,20251231,000000,25.46,25.46,25.33,25.44,105254,0
+RZC.US,D,20260102,000000,25.5,25.55,25.46,25.5,28734,0
+RZC.US,D,20260105,000000,25.5,25.54,25.47,25.53,44667,0
+RZC.US,D,20260106,000000,25.52,25.52,25.4501,25.49,16892,0
+RZC.US,D,20260107,000000,25.56,25.56,25.45,25.5,13436,0
+RZC.US,D,20260108,000000,25.49,25.5,25.44,25.44,21837,0
+RZC.US,D,20260109,000000,25.45,25.47,25.43,25.45,21054,0
+RZC.US,D,20260112,000000,25.44,25.46,25.42,25.43,22887,0
+RZC.US,D,20260113,000000,25.45,25.46,25.42,25.42,16779,0
+RZC.US,D,20260114,000000,25.43,25.45,25.42,25.44,25552,0
+RZC.US,D,20260115,000000,25.445,25.5,25.44,25.47,29423,0
+RZC.US,D,20260116,000000,25.47,25.48,25.44,25.46,41025,0
+RZC.US,D,20260120,000000,25.4,25.43,25.37,25.4,29635,0
+RZC.US,D,20260121,000000,25.39,25.48,25.37,25.45,193820,0
+RZC.US,D,20260122,000000,25.46,25.505,25.43,25.48,64316,0
+RZC.US,D,20260123,000000,25.47,25.48,25.45,25.46,39045,0
+RZC.US,D,20260126,000000,25.46,25.48,25.44,25.47,30158,0
+RZC.US,D,20260127,000000,25.47,25.48,25.45,25.47,95849,0
+RZC.US,D,20260128,000000,25.47,25.48,25.45,25.47,44074,0
+RZC.US,D,20260129,000000,25.465,25.48,25.42,25.46,60374,0
+RZC.US,D,20260130,000000,25.44,25.46,25.42,25.45,69157,0
+RZC.US,D,20260202,000000,25.45,25.47,25.42,25.45,73164,0
+RZC.US,D,20260203,000000,25.45,25.45,25.4,25.44,46044,0
+RZC.US,D,20260204,000000,25.44,25.44,25.41,25.43,38083,0
+RZC.US,D,20260205,000000,25.42,25.43,25.39,25.4,33322,0
+RZC.US,D,20260206,000000,25.4,25.42,25.4,25.42,38492,0
+RZC.US,D,20260209,000000,25.42,25.43,25.3903,25.43,36790,0
+RZC.US,D,20260210,000000,25.43,25.47,25.42,25.47,120240,0
+RZC.US,D,20260211,000000,25.46,25.47,25.4401,25.46,49123,0
+RZC.US,D,20260212,000000,25.5,25.53,25.45,25.52,61445,0
+RZC.US,D,20260213,000000,25.52,25.57,25.5,25.55,29850,0
+RZC.US,D,20260217,000000,25.585,25.62,25.54,25.58,37666,0
+RZC.US,D,20260218,000000,25.6001,25.6296,25.5201,25.59,28878,0
diff --git a/daily/us/nyse stocks/2/san.us.txt b/daily/us/nyse stocks/2/san.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..544bb9bde7d7170a861a72919060c17c789ce4d8
--- /dev/null
+++ b/daily/us/nyse stocks/2/san.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SAN.US,D,20050225,000000,5.91219,5.96566,5.88809,5.95602,952737,0
+SAN.US,D,20050228,000000,5.91706,5.92681,5.82462,5.83906,1049943,0
+SAN.US,D,20050301,000000,5.91219,5.96566,5.89263,5.93654,982325,0
+SAN.US,D,20050302,000000,5.88809,5.92176,5.86341,5.88809,1412666,0
+SAN.US,D,20050303,000000,5.93654,5.96566,5.87306,5.92681,775388,0
+SAN.US,D,20050304,000000,5.9996,6.13108,5.99011,6.06792,698935,0
+SAN.US,D,20050307,000000,6.04845,6.08237,6.03872,6.05333,496919,0
+SAN.US,D,20050308,000000,6.07734,6.10211,6.04342,6.06307,419234,0
+SAN.US,D,20050309,000000,6.06792,6.07734,6.01429,6.02403,622899,0
+SAN.US,D,20050310,000000,6.03367,6.08237,5.99481,6.07734,537612,0
+SAN.US,D,20050311,000000,6.0728,6.09714,6.02914,6.05794,624341,0
+SAN.US,D,20050314,000000,6.03872,6.06792,6.01915,6.03367,461985,0
+SAN.US,D,20050315,000000,6.05333,6.07734,6.00941,6.02403,616941,0
+SAN.US,D,20050316,000000,5.99011,5.9996,5.88809,5.89742,296138,0
+SAN.US,D,20050317,000000,5.94621,5.9996,5.92176,5.95131,553025,0
+SAN.US,D,20050318,000000,5.94621,6.00463,5.91706,5.95602,425197,0
+SAN.US,D,20050321,000000,5.89742,5.93158,5.84889,5.87306,416978,0
+SAN.US,D,20050322,000000,5.89263,6.01915,5.82462,5.84425,808471,0
+SAN.US,D,20050323,000000,5.8342,5.87306,5.80522,5.83906,459314,0
+SAN.US,D,20050324,000000,5.87306,6.04342,5.81489,5.82949,505347,0
+SAN.US,D,20050328,000000,5.83906,5.89263,5.8342,5.86852,468972,0
+SAN.US,D,20050329,000000,5.84425,5.89742,5.79053,5.80522,497539,0
+SAN.US,D,20050330,000000,5.81489,5.8782,5.80522,5.84425,753397,0
+SAN.US,D,20050331,000000,5.80522,5.82462,5.75662,5.77097,541921,0
+SAN.US,D,20050401,000000,5.78567,5.81966,5.68365,5.7079,668107,0
+SAN.US,D,20050404,000000,5.63488,5.69339,5.58131,5.67373,785870,0
+SAN.US,D,20050405,000000,5.68365,5.74166,5.68365,5.71749,529798,0
+SAN.US,D,20050406,000000,5.75158,5.78567,5.73219,5.74672,467125,0
+SAN.US,D,20050407,000000,5.74672,5.82949,5.74672,5.80522,326351,0
+SAN.US,D,20050408,000000,5.80035,5.8342,5.78072,5.81489,611795,0
+SAN.US,D,20050411,000000,5.81001,5.85384,5.79053,5.83906,610361,0
+SAN.US,D,20050412,000000,5.74166,5.80522,5.7079,5.80035,752983,0
+SAN.US,D,20050413,000000,5.77097,5.80522,5.73219,5.74166,320184,0
+SAN.US,D,20050414,000000,5.73219,5.74166,5.67373,5.69339,672217,0
+SAN.US,D,20050415,000000,5.65419,5.67373,5.52749,5.59591,532273,0
+SAN.US,D,20050418,000000,5.56165,5.62497,5.53738,5.59088,560422,0
+SAN.US,D,20050419,000000,5.62497,5.64428,5.58131,5.6201,405469,0
+SAN.US,D,20050420,000000,5.59591,5.63974,5.56165,5.57635,563505,0
+SAN.US,D,20050421,000000,5.62497,5.64957,5.5861,5.63488,421290,0
+SAN.US,D,20050422,000000,5.65419,5.67844,5.60054,5.64428,491575,0
+SAN.US,D,20050425,000000,5.62497,5.67844,5.6201,5.6593,666053,0
+SAN.US,D,20050426,000000,5.59591,5.66888,5.57635,5.59591,376496,0
+SAN.US,D,20050427,000000,5.50826,5.57635,5.45981,5.52749,551377,0
+SAN.US,D,20050428,000000,5.46452,5.55201,5.45981,5.47434,404231,0
+SAN.US,D,20050429,000000,5.50826,5.54243,5.4694,5.50339,368066,0
+SAN.US,D,20050502,000000,5.55201,5.56688,5.52312,5.55201,449447,0
+SAN.US,D,20050503,000000,5.6201,5.66888,5.61053,5.63974,470200,0
+SAN.US,D,20050504,000000,5.64957,5.74672,5.64957,5.71269,246814,0
+SAN.US,D,20050505,000000,5.69784,5.72228,5.64957,5.68365,730586,0
+SAN.US,D,20050506,000000,5.64957,5.69339,5.60054,5.64428,316686,0
+SAN.US,D,20050509,000000,5.63488,5.67844,5.59591,5.67844,380394,0
+SAN.US,D,20050510,000000,5.55704,5.57635,5.51807,5.52749,342990,0
+SAN.US,D,20050511,000000,5.53738,5.54729,5.4987,5.54243,376286,0
+SAN.US,D,20050512,000000,5.47913,5.49373,5.42052,5.42052,1323684,0
+SAN.US,D,20050513,000000,5.50339,5.55704,5.45478,5.49373,3302933,0
+SAN.US,D,20050516,000000,5.47434,5.54729,5.47434,5.52749,1579338,0
+SAN.US,D,20050517,000000,5.48879,5.52749,5.4694,5.51297,410193,0
+SAN.US,D,20050518,000000,5.52749,5.64957,5.52749,5.61539,772917,0
+SAN.US,D,20050519,000000,5.60574,5.64957,5.59591,5.63488,277439,0
+SAN.US,D,20050520,000000,5.53738,5.56165,5.4987,5.54729,963223,0
+SAN.US,D,20050523,000000,5.54729,5.5861,5.52312,5.54729,493223,0
+SAN.US,D,20050524,000000,5.51807,5.56165,5.4987,5.53278,293468,0
+SAN.US,D,20050525,000000,5.56165,5.56165,5.4987,5.51297,820183,0
+SAN.US,D,20050526,000000,5.51297,5.52749,5.48383,5.50339,283195,0
+SAN.US,D,20050527,000000,5.4987,5.55704,5.48383,5.52749,346281,0
+SAN.US,D,20050531,000000,5.46452,5.47434,5.43034,5.44503,433418,0
+SAN.US,D,20050601,000000,5.40139,5.52312,5.38661,5.45478,476367,0
+SAN.US,D,20050602,000000,5.48383,5.52749,5.47913,5.51807,291616,0
+SAN.US,D,20050603,000000,5.48879,5.50339,5.42548,5.44503,329633,0
+SAN.US,D,20050606,000000,5.44999,5.4694,5.42548,5.44503,326144,0
+SAN.US,D,20050607,000000,5.45478,5.54729,5.45478,5.47913,625363,0
+SAN.US,D,20050608,000000,5.47434,5.49373,5.40607,5.42548,403619,0
+SAN.US,D,20050609,000000,5.41112,5.46452,5.39617,5.44999,469179,0
+SAN.US,D,20050610,000000,5.43539,5.47434,5.39181,5.42052,251128,0
+SAN.US,D,20050613,000000,5.37209,5.4159,5.35277,5.39617,219891,0
+SAN.US,D,20050614,000000,5.37687,5.42052,5.37209,5.39617,333543,0
+SAN.US,D,20050615,000000,5.44503,5.44999,5.37209,5.4159,254213,0
+SAN.US,D,20050616,000000,5.44503,5.47434,5.42548,5.45981,216195,0
+SAN.US,D,20050617,000000,5.51297,5.57141,5.4987,5.57141,427256,0
+SAN.US,D,20050620,000000,5.4987,5.52312,5.45981,5.50826,386150,0
+SAN.US,D,20050621,000000,5.50339,5.54243,5.47434,5.54243,550154,0
+SAN.US,D,20050622,000000,5.53738,5.56165,5.51297,5.52312,405882,0
+SAN.US,D,20050623,000000,5.4987,5.51807,5.44009,5.44503,762437,0
+SAN.US,D,20050624,000000,5.44503,5.46452,5.4159,5.43034,176120,0
+SAN.US,D,20050627,000000,5.43539,5.46452,5.39617,5.44009,643865,0
+SAN.US,D,20050628,000000,5.39617,5.47434,5.39617,5.44999,350596,0
+SAN.US,D,20050629,000000,5.48879,5.53738,5.47434,5.50339,284423,0
+SAN.US,D,20050630,000000,5.50826,5.54243,5.47913,5.4987,367039,0
+SAN.US,D,20050701,000000,5.53278,5.56165,5.48879,5.50339,293877,0
+SAN.US,D,20050705,000000,5.46452,5.52749,5.46452,5.4987,275791,0
+SAN.US,D,20050706,000000,5.4987,5.54243,5.4987,5.50826,386559,0
+SAN.US,D,20050707,000000,5.36225,5.45981,5.34269,5.45981,333343,0
+SAN.US,D,20050708,000000,5.45981,5.54243,5.45981,5.52312,256887,0
+SAN.US,D,20050711,000000,5.57141,5.63974,5.57141,5.61539,309289,0
+SAN.US,D,20050712,000000,5.65419,5.7079,5.64957,5.68365,307647,0
+SAN.US,D,20050713,000000,5.66374,5.7079,5.6593,5.7079,288946,0
+SAN.US,D,20050714,000000,5.71749,5.74166,5.69339,5.71749,442662,0
+SAN.US,D,20050715,000000,5.69784,5.73219,5.66888,5.69784,147349,0
+SAN.US,D,20050718,000000,5.69784,5.72732,5.68365,5.7079,371971,0
+SAN.US,D,20050719,000000,5.68836,5.73689,5.66374,5.71269,299424,0
+SAN.US,D,20050720,000000,5.70271,5.79558,5.67844,5.78567,439168,0
+SAN.US,D,20050721,000000,5.80522,5.83906,5.75158,5.81001,347105,0
+SAN.US,D,20050722,000000,5.81966,5.81966,5.74166,5.77097,228116,0
+SAN.US,D,20050725,000000,5.77584,5.79053,5.74672,5.77097,295725,0
+SAN.US,D,20050726,000000,5.77097,5.79053,5.72732,5.77584,201402,0
+SAN.US,D,20050727,000000,5.75662,5.78567,5.69339,5.78072,543361,0
+SAN.US,D,20050728,000000,5.82949,5.8782,5.79558,5.85384,406497,0
+SAN.US,D,20050729,000000,5.85862,5.88809,5.81966,5.84425,534526,0
+SAN.US,D,20050801,000000,5.88809,5.89263,5.86341,5.86852,262229,0
+SAN.US,D,20050802,000000,5.86852,5.88809,5.84425,5.87306,366216,0
+SAN.US,D,20050803,000000,5.88809,5.9996,5.88809,5.97543,543161,0
+SAN.US,D,20050804,000000,5.94115,5.96089,5.8782,5.93158,854506,0
+SAN.US,D,20050805,000000,5.95131,5.95131,5.86341,5.90733,606662,0
+SAN.US,D,20050808,000000,5.92176,5.93158,5.88809,5.88809,302303,0
+SAN.US,D,20050809,000000,5.90245,5.94621,5.8782,5.93654,320800,0
+SAN.US,D,20050810,000000,5.94115,5.97543,5.89742,5.91706,516030,0
+SAN.US,D,20050811,000000,5.92176,6.01915,5.92176,6.01429,394778,0
+SAN.US,D,20050812,000000,5.97055,6.03872,5.96566,6.00463,543571,0
+SAN.US,D,20050815,000000,5.95602,5.98021,5.93158,5.96566,647969,0
+SAN.US,D,20050816,000000,5.96089,5.96089,5.8782,5.89742,374235,0
+SAN.US,D,20050817,000000,5.85384,5.88809,5.82462,5.82949,465477,0
+SAN.US,D,20050818,000000,5.78072,5.80522,5.76123,5.78072,569056,0
+SAN.US,D,20050819,000000,5.80035,5.82462,5.76123,5.81489,735929,0
+SAN.US,D,20050822,000000,5.87306,5.93158,5.84889,5.88809,869095,0
+SAN.US,D,20050823,000000,5.87306,5.87306,5.78567,5.81489,515422,0
+SAN.US,D,20050824,000000,5.81966,5.8342,5.78072,5.78072,764289,0
+SAN.US,D,20050825,000000,5.78567,5.80035,5.75158,5.76123,1142422,0
+SAN.US,D,20050826,000000,5.75662,5.76619,5.71269,5.72228,493633,0
+SAN.US,D,20050829,000000,5.71749,5.77097,5.69784,5.73689,512950,0
+SAN.US,D,20050830,000000,5.74166,5.74166,5.69339,5.72732,424383,0
+SAN.US,D,20050831,000000,5.74166,5.85384,5.71749,5.85384,1138722,0
+SAN.US,D,20050901,000000,5.89263,5.98021,5.89263,5.93158,652281,0
+SAN.US,D,20050902,000000,5.93654,6.00463,5.91706,5.96089,509864,0
+SAN.US,D,20050906,000000,6.03367,6.08759,6.03367,6.07734,645090,0
+SAN.US,D,20050907,000000,6.06792,6.07734,6.02914,6.05794,418618,0
+SAN.US,D,20050908,000000,6.02403,6.07734,6.02403,6.05794,300046,0
+SAN.US,D,20050909,000000,6.10211,6.12141,6.08759,6.10664,408553,0
+SAN.US,D,20050912,000000,6.00463,6.05333,5.99011,6.03872,360668,0
+SAN.US,D,20050913,000000,6.00941,6.02914,5.99011,5.99481,255654,0
+SAN.US,D,20050914,000000,6.04342,6.07734,6.01429,6.03367,467939,0
+SAN.US,D,20050915,000000,6.02914,6.03367,6.00463,6.02914,696057,0
+SAN.US,D,20050916,000000,6.05794,6.06792,6.00463,6.04845,443893,0
+SAN.US,D,20050919,000000,5.94621,5.95131,5.92176,5.93654,436294,0
+SAN.US,D,20050920,000000,5.94621,5.99481,5.91706,5.94115,519116,0
+SAN.US,D,20050921,000000,5.93654,5.94621,5.89263,5.90733,628241,0
+SAN.US,D,20050922,000000,5.93654,5.99011,5.92176,5.98506,624950,0
+SAN.US,D,20050923,000000,5.96089,5.98506,5.94115,5.95131,422526,0
+SAN.US,D,20050926,000000,6.06792,6.15526,6.06792,6.14132,562073,0
+SAN.US,D,20050927,000000,6.10664,6.13603,6.07734,6.11184,586522,0
+SAN.US,D,20050928,000000,6.20873,6.24317,6.19437,6.20421,1443493,0
+SAN.US,D,20050929,000000,6.19942,6.30588,6.18925,6.29664,1008843,0
+SAN.US,D,20050930,000000,6.26707,6.30185,6.24317,6.25231,403819,0
+SAN.US,D,20051003,000000,6.20421,6.20873,6.17021,6.18455,442662,0
+SAN.US,D,20051004,000000,6.19437,6.23846,6.16559,6.17021,388412,0
+SAN.US,D,20051005,000000,6.17927,6.18925,6.09196,6.09196,1038232,0
+SAN.US,D,20051006,000000,6.11622,6.17473,6.11184,6.15081,973908,0
+SAN.US,D,20051007,000000,6.15081,6.17927,6.13108,6.15081,745170,0
+SAN.US,D,20051010,000000,6.22367,6.2477,6.17473,6.18455,476573,0
+SAN.US,D,20051011,000000,6.22367,6.22367,6.12637,6.13603,672217,0
+SAN.US,D,20051012,000000,6.16559,6.19437,6.09714,6.10211,914103,0
+SAN.US,D,20051013,000000,6.05794,6.0728,5.99481,6.06307,885124,0
+SAN.US,D,20051014,000000,6.16559,6.2477,6.13108,6.22805,869095,0
+SAN.US,D,20051017,000000,6.19942,6.24317,6.17927,6.19942,884505,0
+SAN.US,D,20051018,000000,6.14132,6.15081,6.07734,6.09714,481921,0
+SAN.US,D,20051019,000000,6.05333,6.16559,6.02403,6.16046,1022410,0
+SAN.US,D,20051020,000000,6.15081,6.15081,6.03367,6.05794,558778,0
+SAN.US,D,20051021,000000,6.13108,6.15081,6.05794,6.07734,307036,0
+SAN.US,D,20051024,000000,6.10664,6.2336,6.09196,6.2336,359020,0
+SAN.US,D,20051025,000000,6.07734,6.09196,5.98021,6.01915,911434,0
+SAN.US,D,20051026,000000,5.98021,6.03367,5.97543,5.98506,881835,0
+SAN.US,D,20051027,000000,5.94621,5.97055,5.88809,5.89742,909999,0
+SAN.US,D,20051028,000000,5.90733,5.99481,5.90733,5.98021,578919,0
+SAN.US,D,20051031,000000,6.01429,6.04342,5.9996,6.02403,567407,0
+SAN.US,D,20051101,000000,5.98506,5.99011,5.93158,5.96566,819570,0
+SAN.US,D,20051102,000000,5.88281,6.03872,5.88281,6.01915,796757,0
+SAN.US,D,20051103,000000,6.05794,6.0728,6.00463,6.03367,445544,0
+SAN.US,D,20051104,000000,5.9996,6.01429,5.90733,5.93654,440610,0
+SAN.US,D,20051107,000000,5.88281,5.88809,5.84425,5.88809,732024,0
+SAN.US,D,20051108,000000,5.88281,5.91706,5.86852,5.89742,346076,0
+SAN.US,D,20051109,000000,5.83906,5.91219,5.81489,5.88809,445953,0
+SAN.US,D,20051110,000000,5.89742,5.94621,5.85862,5.91706,836212,0
+SAN.US,D,20051111,000000,5.91219,5.97055,5.91219,5.97055,238183,0
+SAN.US,D,20051114,000000,5.94621,5.94621,5.88281,5.90733,393548,0
+SAN.US,D,20051115,000000,5.89742,5.95131,5.86852,5.90733,527336,0
+SAN.US,D,20051116,000000,5.92176,5.93654,5.88809,5.90733,586522,0
+SAN.US,D,20051117,000000,5.94115,6.02403,5.94115,6.00463,578298,0
+SAN.US,D,20051118,000000,6.03872,6.03872,5.97055,6.02914,545423,0
+SAN.US,D,20051121,000000,6.06792,6.0728,5.99011,6.02914,750104,0
+SAN.US,D,20051122,000000,6.02403,6.11184,5.99481,6.09196,771481,0
+SAN.US,D,20051123,000000,6.09714,6.14132,6.01429,6.12141,339290,0
+SAN.US,D,20051125,000000,6.08759,6.08759,6.03872,6.05794,279690,0
+SAN.US,D,20051128,000000,6.09196,6.10664,6.02914,6.07734,588166,0
+SAN.US,D,20051129,000000,6.07734,6.09714,6.04845,6.0728,484385,0
+SAN.US,D,20051130,000000,6.04342,6.0728,6.00941,6.02403,505761,0
+SAN.US,D,20051201,000000,6.06307,6.13603,6.06307,6.10664,864987,0
+SAN.US,D,20051202,000000,6.08237,6.09714,6.03872,6.07734,393753,0
+SAN.US,D,20051205,000000,6.03872,6.05333,5.97543,6.01429,367039,0
+SAN.US,D,20051206,000000,5.98506,6.02403,5.97055,5.99481,506379,0
+SAN.US,D,20051207,000000,5.98506,6.00941,5.94115,5.96089,280722,0
+SAN.US,D,20051208,000000,5.94621,6.04342,5.94115,5.99011,1373826,0
+SAN.US,D,20051209,000000,5.99481,6.0728,5.99481,6.04845,404028,0
+SAN.US,D,20051212,000000,6.12141,6.16559,6.11184,6.12637,502673,0
+SAN.US,D,20051213,000000,6.13603,6.21386,6.10664,6.17473,829643,0
+SAN.US,D,20051214,000000,6.15526,6.21386,6.15526,6.17927,480684,0
+SAN.US,D,20051215,000000,6.14132,6.14132,6.08237,6.11622,296957,0
+SAN.US,D,20051216,000000,6.22805,6.26263,6.21386,6.21386,370119,0
+SAN.US,D,20051219,000000,6.21832,6.23846,6.17473,6.17927,363134,0
+SAN.US,D,20051220,000000,6.17021,6.17021,6.12141,6.14567,334568,0
+SAN.US,D,20051221,000000,6.18925,6.22367,6.17473,6.20873,374235,0
+SAN.US,D,20051222,000000,6.25231,6.27758,6.24317,6.26707,508431,0
+SAN.US,D,20051223,000000,6.28204,6.28204,6.25231,6.26707,326551,0
+SAN.US,D,20051227,000000,6.27238,6.28674,6.2477,6.25231,267980,0
+SAN.US,D,20051228,000000,6.29144,6.31125,6.17021,6.26707,462601,0
+SAN.US,D,20051229,000000,6.26707,6.29144,6.25717,6.25717,371971,0
+SAN.US,D,20051230,000000,6.21386,6.27238,6.21386,6.26263,336212,0
+SAN.US,D,20060103,000000,6.35012,6.46725,6.33561,6.44247,1443288,0
+SAN.US,D,20060104,000000,6.46725,6.52517,6.46254,6.52517,775588,0
+SAN.US,D,20060105,000000,6.50596,6.51091,6.47665,6.48615,711267,0
+SAN.US,D,20060106,000000,6.51091,6.59353,6.51091,6.58413,443893,0
+SAN.US,D,20060109,000000,6.49127,6.50596,6.43216,6.50596,692772,0
+SAN.US,D,20060110,000000,6.45693,6.47665,6.43762,6.46254,886358,0
+SAN.US,D,20060111,000000,6.49613,6.56347,6.48135,6.55046,611795,0
+SAN.US,D,20060112,000000,6.54517,6.55046,6.50126,6.51091,596798,0
+SAN.US,D,20060113,000000,6.47665,6.50126,6.44702,6.48135,355326,0
+SAN.US,D,20060117,000000,6.45693,6.45693,6.39866,6.43762,434243,0
+SAN.US,D,20060118,000000,6.37458,6.40361,6.33023,6.38489,726678,0
+SAN.US,D,20060119,000000,6.39353,6.44702,6.37458,6.41344,456851,0
+SAN.US,D,20060120,000000,6.42846,6.43216,6.30185,6.31125,517473,0
+SAN.US,D,20060123,000000,6.40361,6.44702,6.38857,6.43216,437530,0
+SAN.US,D,20060124,000000,6.4183,6.48615,6.4183,6.47186,563914,0
+SAN.US,D,20060125,000000,6.52046,6.57355,6.48615,6.55046,739424,0
+SAN.US,D,20060126,000000,6.66716,6.71576,6.64608,6.67162,620430,0
+SAN.US,D,20060127,000000,6.63768,6.68067,6.63768,6.65683,638514,0
+SAN.US,D,20060130,000000,6.63768,6.6847,6.63266,6.67162,867454,0
+SAN.US,D,20060131,000000,6.72996,6.81669,6.72501,6.77312,965278,0
+SAN.US,D,20060201,000000,6.76899,6.83215,6.74968,6.80233,625363,0
+SAN.US,D,20060202,000000,6.76899,6.78832,6.69049,6.70528,736743,0
+SAN.US,D,20060203,000000,6.6125,6.71091,6.58965,6.65179,802923,0
+SAN.US,D,20060206,000000,6.65683,6.71091,6.64138,6.65683,1081593,0
+SAN.US,D,20060207,000000,6.6847,6.72501,6.63768,6.65683,1122283,0
+SAN.US,D,20060208,000000,6.68067,6.77824,6.66254,6.75936,851628,0
+SAN.US,D,20060209,000000,6.73904,6.75936,6.70065,6.71091,525484,0
+SAN.US,D,20060210,000000,6.69049,6.74968,6.63768,6.66254,995282,0
+SAN.US,D,20060213,000000,6.66254,6.73407,6.66254,6.72013,556926,0
+SAN.US,D,20060214,000000,6.71576,6.79831,6.67162,6.79326,612828,0
+SAN.US,D,20060215,000000,6.74968,6.82231,6.72501,6.73407,710239,0
+SAN.US,D,20060216,000000,6.73407,6.79326,6.71091,6.78243,540696,0
+SAN.US,D,20060217,000000,6.80688,6.84565,6.78243,6.84146,789360,0
+SAN.US,D,20060221,000000,6.81165,6.81669,6.74968,6.74968,490750,0
+SAN.US,D,20060222,000000,6.83725,6.95438,6.83725,6.92751,924171,0
+SAN.US,D,20060223,000000,6.96319,6.98822,6.92751,6.93314,660710,0
+SAN.US,D,20060224,000000,6.90046,6.9224,6.86095,6.90046,556724,0
+SAN.US,D,20060227,000000,6.89595,6.9685,6.89107,6.9485,1209421,0
+SAN.US,D,20060228,000000,6.94364,6.95808,6.89107,6.93843,777849,0
+SAN.US,D,20060301,000000,7.01156,7.02608,6.98822,7.02164,413893,0
+SAN.US,D,20060302,000000,6.93843,6.99629,6.90996,6.98822,540078,0
+SAN.US,D,20060303,000000,6.89107,6.92751,6.85514,6.89595,701609,0
+SAN.US,D,20060306,000000,6.89595,6.89595,6.78832,6.80688,543361,0
+SAN.US,D,20060307,000000,6.6847,6.73407,6.66254,6.70065,785252,0
+SAN.US,D,20060308,000000,6.65683,6.74388,6.65683,6.72996,543776,0
+SAN.US,D,20060309,000000,6.72996,6.76899,6.70528,6.70528,1111805,0
+SAN.US,D,20060310,000000,6.69049,6.83215,6.6847,6.82231,659273,0
+SAN.US,D,20060313,000000,6.84565,6.89107,6.84565,6.86095,539669,0
+SAN.US,D,20060314,000000,6.84146,6.94364,6.82719,6.9224,491368,0
+SAN.US,D,20060315,000000,6.95808,6.97337,6.90046,6.97337,528567,0
+SAN.US,D,20060316,000000,6.94364,7.02608,6.92751,6.99276,972467,0
+SAN.US,D,20060317,000000,6.97882,7.01156,6.9485,7.00661,667285,0
+SAN.US,D,20060320,000000,6.99629,7.02608,6.98226,6.99629,969589,0
+SAN.US,D,20060321,000000,6.9485,6.97882,6.90046,6.90046,289150,0
+SAN.US,D,20060322,000000,6.93843,7.01534,6.93843,6.99629,512541,0
+SAN.US,D,20060323,000000,6.98822,6.98822,6.89107,6.91811,554667,0
+SAN.US,D,20060324,000000,6.97337,7.02164,6.93843,6.99276,526926,0
+SAN.US,D,20060327,000000,6.9224,6.9224,6.86095,6.88034,1286489,0
+SAN.US,D,20060328,000000,6.90046,6.9224,6.81165,6.81669,1002888,0
+SAN.US,D,20060329,000000,6.85068,6.90577,6.82719,6.89595,785040,0
+SAN.US,D,20060330,000000,6.92751,7.01534,6.9224,6.95808,665232,0
+SAN.US,D,20060331,000000,6.95808,6.97882,6.9224,6.93314,461161,0
+SAN.US,D,20060403,000000,6.93843,7.00661,6.92751,6.97337,530209,0
+SAN.US,D,20060404,000000,7.02164,7.08402,7.01156,7.08402,512541,0
+SAN.US,D,20060405,000000,7.04079,7.07504,7.04079,7.05547,369916,0
+SAN.US,D,20060406,000000,7.01156,7.02164,6.91811,7.01156,670575,0
+SAN.US,D,20060407,000000,6.98822,6.98822,6.84146,6.87151,949251,0
+SAN.US,D,20060410,000000,6.84565,6.86095,6.80688,6.82231,425807,0
+SAN.US,D,20060411,000000,6.83725,6.84146,6.72013,6.73407,538635,0
+SAN.US,D,20060412,000000,6.73407,6.77312,6.70528,6.72501,361286,0
+SAN.US,D,20060413,000000,6.68067,6.74388,6.67632,6.72013,625363,0
+SAN.US,D,20060417,000000,6.67162,6.82719,6.67162,6.78243,473698,0
+SAN.US,D,20060418,000000,6.81669,6.86666,6.74968,6.86666,758944,0
+SAN.US,D,20060419,000000,6.85514,6.91811,6.83725,6.89107,909581,0
+SAN.US,D,20060420,000000,6.90046,6.95808,6.90046,6.9485,783398,0
+SAN.US,D,20060421,000000,7.04079,7.10485,6.9685,7.07504,1045830,0
+SAN.US,D,20060424,000000,7.05028,7.10937,7.04079,7.10485,397450,0
+SAN.US,D,20060425,000000,7.13876,7.15756,7.07898,7.13415,427047,0
+SAN.US,D,20060426,000000,7.05028,7.12272,7.04522,7.11911,1411636,0
+SAN.US,D,20060427,000000,7.07074,7.24961,7.04079,7.21693,2155582,0
+SAN.US,D,20060428,000000,7.20643,7.29837,7.19292,7.2809,1314025,0
+SAN.US,D,20060501,000000,7.34832,7.3531,7.2218,7.2353,436705,0
+SAN.US,D,20060502,000000,7.28401,7.33213,7.27107,7.32314,848342,0
+SAN.US,D,20060503,000000,7.2809,7.28401,7.21693,7.25966,366216,0
+SAN.US,D,20060504,000000,7.19292,7.29837,7.19292,7.27553,839298,0
+SAN.US,D,20060505,000000,7.32314,7.42508,7.31843,7.39232,1073988,0
+SAN.US,D,20060508,000000,7.37082,7.40466,7.3668,7.38762,914922,0
+SAN.US,D,20060509,000000,7.35764,7.41935,7.35764,7.41559,538635,0
+SAN.US,D,20060510,000000,7.41012,7.43447,7.38206,7.41012,1481100,0
+SAN.US,D,20060511,000000,7.43447,7.44998,7.3668,7.37082,4661561,0
+SAN.US,D,20060512,000000,7.35764,7.35764,7.2353,7.24447,935474,0
+SAN.US,D,20060515,000000,7.17771,7.2218,7.0998,7.13876,591453,0
+SAN.US,D,20060516,000000,7.20208,7.2218,7.15756,7.19745,420058,0
+SAN.US,D,20060517,000000,7.11911,7.12868,6.88536,6.90577,1156807,0
+SAN.US,D,20060518,000000,7.01534,7.03633,6.89595,6.89595,1264905,0
+SAN.US,D,20060519,000000,6.91517,6.97882,6.85068,6.95808,862934,0
+SAN.US,D,20060522,000000,6.84146,6.87663,6.72996,6.82231,1912878,0
+SAN.US,D,20060523,000000,6.80688,6.89595,6.79326,6.81165,899918,0
+SAN.US,D,20060524,000000,6.77312,6.81669,6.66716,6.74388,720103,0
+SAN.US,D,20060525,000000,6.77824,6.88536,6.74388,6.88536,1069055,0
+SAN.US,D,20060526,000000,6.93314,6.9485,6.85514,6.93314,707976,0
+SAN.US,D,20060530,000000,6.84565,6.86095,6.74388,6.75472,605427,0
+SAN.US,D,20060531,000000,6.83215,6.89107,6.82231,6.85514,609745,0
+SAN.US,D,20060601,000000,6.80233,6.91517,6.78832,6.90046,694205,0
+SAN.US,D,20060602,000000,6.9685,6.97337,6.87663,6.93314,755451,0
+SAN.US,D,20060605,000000,6.87151,6.87663,6.75936,6.76379,599262,0
+SAN.US,D,20060606,000000,6.69049,6.6952,6.623,6.69049,702227,0
+SAN.US,D,20060607,000000,6.67162,6.74968,6.65683,6.66716,342788,0
+SAN.US,D,20060608,000000,6.48135,6.50596,6.38857,6.49613,979459,0
+SAN.US,D,20060609,000000,6.50596,6.55944,6.45255,6.47186,877314,0
+SAN.US,D,20060612,000000,6.48615,6.50596,6.38489,6.38857,686196,0
+SAN.US,D,20060613,000000,6.32585,6.42846,6.21386,6.2477,1099270,0
+SAN.US,D,20060614,000000,6.33561,6.36465,6.26707,6.36012,1122487,0
+SAN.US,D,20060615,000000,6.40824,6.55465,6.40824,6.51091,591042,0
+SAN.US,D,20060616,000000,6.4183,6.43762,6.36952,6.39866,624135,0
+SAN.US,D,20060619,000000,6.46725,6.47665,6.38489,6.40824,439378,0
+SAN.US,D,20060620,000000,6.42846,6.52517,6.41344,6.48615,937529,0
+SAN.US,D,20060621,000000,6.52046,6.61737,6.50126,6.59353,519731,0
+SAN.US,D,20060622,000000,6.55944,6.58965,6.51546,6.55465,786279,0
+SAN.US,D,20060623,000000,6.54517,6.62879,6.52929,6.55944,1193595,0
+SAN.US,D,20060626,000000,6.57355,6.6125,6.54517,6.6125,756685,0
+SAN.US,D,20060627,000000,6.57917,6.59353,6.46725,6.47186,662769,0
+SAN.US,D,20060628,000000,6.52517,6.56347,6.44247,6.54004,648175,0
+SAN.US,D,20060629,000000,6.61737,6.81669,6.61737,6.80233,832313,0
+SAN.US,D,20060630,000000,6.90046,6.95808,6.86095,6.93843,720514,0
+SAN.US,D,20060703,000000,6.92751,6.99276,6.90996,6.98226,200163,0
+SAN.US,D,20060705,000000,6.90046,6.94364,6.85514,6.91517,446158,0
+SAN.US,D,20060706,000000,6.96319,7.04079,6.95808,7.03103,352864,0
+SAN.US,D,20060707,000000,7.05028,7.08863,7.00661,7.03103,352036,0
+SAN.US,D,20060710,000000,7.00661,7.04522,6.99629,7.02608,446572,0
+SAN.US,D,20060711,000000,6.99276,7.05547,6.95808,7.04079,297167,0
+SAN.US,D,20060712,000000,6.92751,6.9485,6.86095,6.87663,553436,0
+SAN.US,D,20060713,000000,6.80688,6.82231,6.71091,6.72996,550770,0
+SAN.US,D,20060714,000000,6.70528,6.80688,6.64608,6.6847,683110,0
+SAN.US,D,20060717,000000,6.60738,6.63768,6.57355,6.59849,503087,0
+SAN.US,D,20060718,000000,6.59849,6.60176,6.49613,6.55465,639753,0
+SAN.US,D,20060719,000000,6.57355,6.86666,6.57355,6.84565,809090,0
+SAN.US,D,20060720,000000,6.86666,6.88034,6.76899,6.77312,467939,0
+SAN.US,D,20060721,000000,6.85514,6.86095,6.80233,6.80688,416566,0
+SAN.US,D,20060724,000000,6.86666,6.96319,6.86095,6.9485,673861,0
+SAN.US,D,20060725,000000,6.93314,6.99276,6.90577,6.99276,503702,0
+SAN.US,D,20060726,000000,6.92751,7.04522,6.87151,7.00225,457876,0
+SAN.US,D,20060727,000000,7.03103,7.07074,6.93843,6.9685,637079,0
+SAN.US,D,20060728,000000,7.05547,7.16201,7.05547,7.14387,627413,0
+SAN.US,D,20060731,000000,7.11458,7.14842,7.07504,7.14387,666874,0
+SAN.US,D,20060801,000000,7.04522,7.10937,6.98822,7.10937,579947,0
+SAN.US,D,20060802,000000,7.10937,7.19292,7.10937,7.16201,764900,0
+SAN.US,D,20060803,000000,7.07504,7.18845,7.07504,7.15756,704072,0
+SAN.US,D,20060804,000000,7.25966,7.27553,7.18241,7.20643,505960,0
+SAN.US,D,20060807,000000,7.13876,7.16572,7.0998,7.13415,423757,0
+SAN.US,D,20060808,000000,7.14387,7.2218,7.11911,7.13876,550558,0
+SAN.US,D,20060809,000000,7.2353,7.26578,7.15286,7.15286,269424,0
+SAN.US,D,20060810,000000,7.13876,7.16572,7.0998,7.15286,571106,0
+SAN.US,D,20060811,000000,7.10485,7.12272,7.06588,7.08863,329222,0
+SAN.US,D,20060814,000000,7.18845,7.22607,7.13876,7.16201,309906,0
+SAN.US,D,20060815,000000,7.2809,7.3531,7.27553,7.3285,601114,0
+SAN.US,D,20060816,000000,7.39232,7.44077,7.39232,7.42977,414716,0
+SAN.US,D,20060817,000000,7.40466,7.43447,7.38762,7.40466,2272312,0
+SAN.US,D,20060818,000000,7.36301,7.40466,7.33213,7.39232,2509467,0
+SAN.US,D,20060821,000000,7.39232,7.42977,7.3668,7.38762,784220,0
+SAN.US,D,20060822,000000,7.30459,7.3531,7.293,7.33213,532065,0
+SAN.US,D,20060823,000000,7.31004,7.33213,7.27107,7.29837,1349166,0
+SAN.US,D,20060824,000000,7.34832,7.3668,7.26578,7.2809,803126,0
+SAN.US,D,20060825,000000,7.25966,7.293,7.2353,7.27107,306206,0
+SAN.US,D,20060828,000000,7.27107,7.39232,7.27107,7.35764,445337,0
+SAN.US,D,20060829,000000,7.40466,7.41935,7.31843,7.40164,505554,0
+SAN.US,D,20060830,000000,7.41935,7.43447,7.39769,7.42977,1726888,0
+SAN.US,D,20060831,000000,7.39769,7.41559,7.37082,7.39232,363338,0
+SAN.US,D,20060901,000000,7.38206,7.41559,7.35764,7.37687,298814,0
+SAN.US,D,20060905,000000,7.38206,7.42977,7.37082,7.42508,1434865,0
+SAN.US,D,20060906,000000,7.32314,7.33775,7.27107,7.31004,1963228,0
+SAN.US,D,20060907,000000,7.21693,7.2542,7.18845,7.2218,754836,0
+SAN.US,D,20060908,000000,7.19292,7.22993,7.17177,7.22993,499389,0
+SAN.US,D,20060911,000000,7.19292,7.22993,7.15756,7.21693,345259,0
+SAN.US,D,20060912,000000,7.2542,7.34295,7.2353,7.34295,1940410,0
+SAN.US,D,20060913,000000,7.3285,7.40466,7.31004,7.35764,852660,0
+SAN.US,D,20060914,000000,7.34295,7.41012,7.34295,7.40164,476573,0
+SAN.US,D,20060915,000000,7.39232,7.39232,7.3531,7.3531,265520,0
+SAN.US,D,20060918,000000,7.38206,7.42977,7.37082,7.42977,4853303,0
+SAN.US,D,20060919,000000,7.39769,7.40164,7.33213,7.35764,2310741,0
+SAN.US,D,20060920,000000,7.42977,7.51111,7.42977,7.49308,1442678,0
+SAN.US,D,20060921,000000,7.54236,7.57543,7.49778,7.53278,1243330,0
+SAN.US,D,20060922,000000,7.51625,7.52731,7.48367,7.49308,696673,0
+SAN.US,D,20060925,000000,7.46646,7.54236,7.40466,7.53832,1386985,0
+SAN.US,D,20060926,000000,7.42977,7.50004,7.41935,7.48367,1661746,0
+SAN.US,D,20060927,000000,7.44454,7.54873,7.44454,7.53832,761622,0
+SAN.US,D,20060928,000000,7.53832,7.54236,7.48367,7.51625,356559,0
+SAN.US,D,20060929,000000,7.50004,7.52253,7.49308,7.49308,567204,0
+SAN.US,D,20061002,000000,7.49778,7.56762,7.49308,7.51111,418825,0
+SAN.US,D,20061003,000000,7.50004,7.54236,7.46117,7.52253,552609,0
+SAN.US,D,20061004,000000,7.50491,7.6191,7.50491,7.60793,2244158,0
+SAN.US,D,20061005,000000,7.60793,7.65343,7.60071,7.64151,1498777,0
+SAN.US,D,20061006,000000,7.6191,7.6886,7.59516,7.65343,724626,0
+SAN.US,D,20061009,000000,7.69424,7.76628,7.69424,7.73101,463830,0
+SAN.US,D,20061010,000000,7.76628,7.86677,7.75494,7.83892,811965,0
+SAN.US,D,20061011,000000,7.80699,7.83394,7.75494,7.78582,545010,0
+SAN.US,D,20061012,000000,7.9755,8.02908,7.94066,8.00892,994459,0
+SAN.US,D,20061013,000000,7.96972,8.04334,7.95309,8.00892,786890,0
+SAN.US,D,20061016,000000,7.91252,7.96467,7.89348,7.95309,445337,0
+SAN.US,D,20061017,000000,7.78098,7.79457,7.72691,7.78098,521170,0
+SAN.US,D,20061018,000000,7.84301,7.8619,7.78098,7.83075,665851,0
+SAN.US,D,20061019,000000,7.93571,7.98374,7.91252,7.95729,417182,0
+SAN.US,D,20061020,000000,7.96467,8.03325,7.93076,8.00389,428899,0
+SAN.US,D,20061023,000000,7.9755,8.06936,7.95309,8.06432,428481,0
+SAN.US,D,20061024,000000,8.00892,8.05426,7.98038,8.03325,483767,0
+SAN.US,D,20061025,000000,8.0744,8.16592,8.0744,8.15081,1244561,0
+SAN.US,D,20061026,000000,8.14578,8.18355,8.08952,8.15081,1060016,0
+SAN.US,D,20061027,000000,8.18355,8.18355,8.12227,8.15081,512122,0
+SAN.US,D,20061030,000000,8.09959,8.17011,8.09372,8.13066,392730,0
+SAN.US,D,20061031,000000,8.155,8.22804,8.1273,8.1273,1845263,0
+SAN.US,D,20061101,000000,8.20622,8.24232,8.13066,8.13653,1012947,0
+SAN.US,D,20061102,000000,8.06013,8.0744,8.00389,8.04838,946574,0
+SAN.US,D,20061103,000000,8.11134,8.13066,8.01395,8.05426,662147,0
+SAN.US,D,20061106,000000,8.14074,8.23645,8.13066,8.23645,536582,0
+SAN.US,D,20061107,000000,8.32042,8.41695,8.31621,8.35399,3029200,0
+SAN.US,D,20061108,000000,8.35399,8.42368,8.33972,8.40773,1256074,0
+SAN.US,D,20061109,000000,8.46733,8.51434,8.43711,8.44215,1160917,0
+SAN.US,D,20061110,000000,8.43207,8.45726,8.39513,8.43207,731201,0
+SAN.US,D,20061113,000000,8.46147,8.4816,8.42787,8.42787,516030,0
+SAN.US,D,20061114,000000,8.49505,8.51434,8.42368,8.50513,1853898,0
+SAN.US,D,20061115,000000,8.44215,8.49841,8.43207,8.47237,909581,0
+SAN.US,D,20061116,000000,8.46733,8.48665,8.42368,8.46147,671193,0
+SAN.US,D,20061117,000000,8.39513,8.50513,8.37918,8.49841,609745,0
+SAN.US,D,20061120,000000,8.49841,8.57396,8.49841,8.54712,470200,0
+SAN.US,D,20061121,000000,8.6151,8.68562,8.60249,8.64788,803747,0
+SAN.US,D,20061122,000000,8.83596,8.86951,8.80736,8.82583,3917818,0
+SAN.US,D,20061124,000000,8.6806,8.70997,8.65121,8.65709,446572,0
+SAN.US,D,20061127,000000,8.58316,8.58316,8.42368,8.44215,1499396,0
+SAN.US,D,20061128,000000,8.40773,8.50513,8.39513,8.49168,635635,0
+SAN.US,D,20061129,000000,8.62098,8.65121,8.56894,8.60505,678388,0
+SAN.US,D,20061130,000000,8.6806,8.70495,8.63442,8.67643,996511,0
+SAN.US,D,20061201,000000,8.72591,8.74273,8.45726,8.57984,3569277,0
+SAN.US,D,20061204,000000,8.57396,8.73345,8.57396,8.70495,1000621,0
+SAN.US,D,20061205,000000,8.77046,8.85685,8.74774,8.85183,747024,0
+SAN.US,D,20061206,000000,8.84178,8.86533,8.79896,8.80398,459517,0
+SAN.US,D,20061207,000000,8.84178,8.88042,8.77721,8.78727,928285,0
+SAN.US,D,20061208,000000,8.76456,8.79307,8.72591,8.73016,921909,0
+SAN.US,D,20061211,000000,8.77046,8.85183,8.77046,8.85183,536172,0
+SAN.US,D,20061212,000000,8.79307,8.85685,8.77375,8.83094,662560,0
+SAN.US,D,20061213,000000,8.82583,8.89134,8.80398,8.88042,1049736,0
+SAN.US,D,20061214,000000,8.85183,8.89559,8.83094,8.89134,594948,0
+SAN.US,D,20061215,000000,8.86533,8.86533,8.78224,8.80736,1031448,0
+SAN.US,D,20061218,000000,8.84767,8.88042,8.82078,8.84178,651462,0
+SAN.US,D,20061219,000000,8.76456,8.82583,8.75365,8.82078,1446574,0
+SAN.US,D,20061220,000000,8.85685,8.87539,8.78727,8.79307,605427,0
+SAN.US,D,20061221,000000,8.75365,8.82078,8.73345,8.82078,1009456,0
+SAN.US,D,20061222,000000,8.76456,8.77721,8.70997,8.74273,751134,0
+SAN.US,D,20061226,000000,8.97869,8.97869,8.78727,8.82078,479252,0
+SAN.US,D,20061227,000000,8.77721,8.87539,8.77721,8.86118,459517,0
+SAN.US,D,20061228,000000,8.86533,8.87539,8.81162,8.83094,497742,0
+SAN.US,D,20061229,000000,8.81162,8.9039,8.78727,8.85685,859437,0
+SAN.US,D,20070103,000000,9.11468,9.13393,8.98284,9.02141,1082830,0
+SAN.US,D,20070104,000000,9.02141,9.07357,8.9644,9.06507,951505,0
+SAN.US,D,20070105,000000,9.00132,9.00132,8.92583,8.94931,822237,0
+SAN.US,D,20070108,000000,8.95936,8.97367,8.87539,8.95936,641186,0
+SAN.US,D,20070109,000000,8.97367,8.97367,8.88632,8.92826,1188255,0
+SAN.US,D,20070110,000000,8.72175,8.75365,8.67054,8.72175,862520,0
+SAN.US,D,20070111,000000,8.70495,8.78224,8.68899,8.77375,944103,0
+SAN.US,D,20070112,000000,8.77721,8.82078,8.77375,8.81742,1010072,0
+SAN.US,D,20070116,000000,8.82078,8.82583,8.72591,8.74273,804976,0
+SAN.US,D,20070117,000000,8.67643,8.72591,8.65121,8.68899,1080567,0
+SAN.US,D,20070118,000000,8.74273,8.77046,8.64788,8.64788,806417,0
+SAN.US,D,20070119,000000,8.70997,8.82078,8.70997,8.81162,652693,0
+SAN.US,D,20070122,000000,8.84178,8.84178,8.70997,8.70997,668933,0
+SAN.US,D,20070123,000000,8.79896,8.83094,8.76456,8.79896,979656,0
+SAN.US,D,20070124,000000,8.89975,8.97367,8.86951,8.94931,4136277,0
+SAN.US,D,20070125,000000,8.92826,8.93831,8.79896,8.82078,872801,0
+SAN.US,D,20070126,000000,8.79896,8.81162,8.73016,8.80736,766959,0
+SAN.US,D,20070129,000000,8.77721,8.85183,8.77721,8.81742,1192979,0
+SAN.US,D,20070130,000000,8.88042,9.09959,8.85183,8.98284,5491814,0
+SAN.US,D,20070131,000000,8.89134,9.06507,8.87539,8.95936,1503298,0
+SAN.US,D,20070201,000000,8.94342,8.97869,8.91404,8.95347,1028165,0
+SAN.US,D,20070202,000000,8.85183,8.89975,8.81162,8.87539,722160,0
+SAN.US,D,20070205,000000,8.81162,8.81742,8.77721,8.79896,543776,0
+SAN.US,D,20070206,000000,8.88042,8.9039,8.85183,8.88632,834571,0
+SAN.US,D,20070207,000000,8.88632,8.94931,8.86118,8.91907,904232,0
+SAN.US,D,20070208,000000,8.9324,8.99628,8.9039,8.99204,1262439,0
+SAN.US,D,20070209,000000,8.98284,8.99204,8.91404,8.92583,1385128,0
+SAN.US,D,20070212,000000,8.9039,8.9039,8.83596,8.86118,5713113,0
+SAN.US,D,20070213,000000,8.95936,9.02141,8.94342,9.02141,1144877,0
+SAN.US,D,20070214,000000,9.03571,9.14324,9.03571,9.12391,3318584,0
+SAN.US,D,20070215,000000,9.12896,9.1474,9.09372,9.10448,699342,0
+SAN.US,D,20070216,000000,9.06859,9.07357,9.00633,9.04663,776820,0
+SAN.US,D,20070220,000000,9.15074,9.19783,9.13393,9.17678,858208,0
+SAN.US,D,20070221,000000,9.07357,9.09959,9.05249,9.06859,1193595,0
+SAN.US,D,20070222,000000,9.12896,9.15672,9.08025,9.13393,854094,0
+SAN.US,D,20070223,000000,9.10448,9.1088,9.04156,9.08866,1110362,0
+SAN.US,D,20070226,000000,9.11468,9.13909,9.0609,9.08866,671355,0
+SAN.US,D,20070227,000000,8.95347,8.97367,8.56894,8.63946,2564133,0
+SAN.US,D,20070228,000000,8.76456,8.86118,8.72591,8.79896,1678390,0
+SAN.US,D,20070301,000000,8.47741,8.65121,8.42787,8.60505,3537220,0
+SAN.US,D,20070302,000000,8.54712,8.60505,8.4539,8.46147,1765322,0
+SAN.US,D,20070305,000000,8.32629,8.42368,8.21796,8.23225,1762440,0
+SAN.US,D,20070306,000000,8.38926,8.50513,8.37414,8.47237,737983,0
+SAN.US,D,20070307,000000,8.46147,8.51852,8.43711,8.4539,2019943,0
+SAN.US,D,20070308,000000,8.54712,8.63442,8.53538,8.58316,1980078,0
+SAN.US,D,20070309,000000,8.63946,8.65709,8.56136,8.64533,600495,0
+SAN.US,D,20070312,000000,8.56476,8.63946,8.54126,8.60249,996100,0
+SAN.US,D,20070313,000000,8.45726,8.51015,8.26248,8.27172,1679000,0
+SAN.US,D,20070314,000000,8.21042,8.22804,8.03325,8.20622,2359855,0
+SAN.US,D,20070315,000000,8.19615,8.29773,8.18355,8.28263,3081601,0
+SAN.US,D,20070316,000000,8.23645,8.29773,8.20622,8.23645,1096391,0
+SAN.US,D,20070319,000000,8.38926,8.43207,8.33972,8.39932,811753,0
+SAN.US,D,20070320,000000,8.37918,8.49841,8.36407,8.4816,683523,0
+SAN.US,D,20070321,000000,8.54712,8.68562,8.42368,8.68562,2041730,0
+SAN.US,D,20070322,000000,8.63442,8.66126,8.57396,8.6277,898691,0
+SAN.US,D,20070323,000000,8.55633,8.59245,8.51852,8.55633,934243,0
+SAN.US,D,20070326,000000,8.55132,8.55633,8.37918,8.48665,2134415,0
+SAN.US,D,20070327,000000,8.4816,8.62098,8.43711,8.53027,2858219,0
+SAN.US,D,20070328,000000,8.45726,8.47741,8.31202,8.36826,2673053,0
+SAN.US,D,20070329,000000,8.41276,8.4539,8.37918,8.44719,1315464,0
+SAN.US,D,20070330,000000,8.42368,8.58316,8.40354,8.46147,1664414,0
+SAN.US,D,20070402,000000,8.49168,8.50513,8.42368,8.50513,1559611,0
+SAN.US,D,20070403,000000,8.58316,8.63946,8.56894,8.6277,2687442,0
+SAN.US,D,20070404,000000,8.66715,8.71587,8.64788,8.70495,1925206,0
+SAN.US,D,20070405,000000,8.72591,8.78224,8.70997,8.75866,757302,0
+SAN.US,D,20070409,000000,8.71587,8.77721,8.71587,8.74774,520138,0
+SAN.US,D,20070410,000000,8.78224,8.88632,8.78224,8.88042,798814,0
+SAN.US,D,20070411,000000,8.87539,8.87539,8.78224,8.80736,1521579,0
+SAN.US,D,20070412,000000,8.73345,8.86118,8.71587,8.85183,2002893,0
+SAN.US,D,20070413,000000,8.88632,8.89975,8.80736,8.86951,1201610,0
+SAN.US,D,20070416,000000,8.92826,8.97367,8.91404,8.97367,1731412,0
+SAN.US,D,20070417,000000,8.9039,8.92826,8.86533,8.89975,1043368,0
+SAN.US,D,20070418,000000,8.80736,8.9039,8.77721,8.86118,1310940,0
+SAN.US,D,20070419,000000,8.6806,8.81742,8.66715,8.79307,979044,0
+SAN.US,D,20070420,000000,8.91907,8.97367,8.87539,8.92583,1021790,0
+SAN.US,D,20070423,000000,8.85685,8.91404,8.82583,8.83596,4345274,0
+SAN.US,D,20070424,000000,8.63946,8.67054,8.58827,8.65709,1096184,0
+SAN.US,D,20070425,000000,8.70495,8.79896,8.67643,8.78727,1023432,0
+SAN.US,D,20070426,000000,8.65709,8.66126,8.55132,8.58316,1136667,0
+SAN.US,D,20070427,000000,8.41695,8.48665,8.36407,8.43711,2673053,0
+SAN.US,D,20070430,000000,8.43711,8.45726,8.37918,8.39513,1259150,0
+SAN.US,D,20070501,000000,8.44215,8.44215,8.32042,8.38926,964657,0
+SAN.US,D,20070502,000000,8.41276,8.47237,8.39513,8.44719,2896030,0
+SAN.US,D,20070503,000000,8.46147,8.51852,8.39513,8.51015,2388632,0
+SAN.US,D,20070504,000000,8.66715,8.69993,8.64533,8.68562,1173454,0
+SAN.US,D,20070507,000000,8.66715,8.68562,8.6277,8.64533,754217,0
+SAN.US,D,20070508,000000,8.54712,8.58827,8.51434,8.57396,766544,0
+SAN.US,D,20070509,000000,8.56476,8.65121,8.55132,8.64788,922732,0
+SAN.US,D,20070510,000000,8.58316,8.65709,8.4539,8.4816,1509463,0
+SAN.US,D,20070511,000000,8.60249,8.71587,8.59663,8.71587,1100910,0
+SAN.US,D,20070514,000000,8.63442,8.64788,8.54126,8.58316,754836,0
+SAN.US,D,20070515,000000,8.57984,8.73345,8.57984,8.64533,875054,0
+SAN.US,D,20070516,000000,8.71587,8.73345,8.63442,8.69489,1115711,0
+SAN.US,D,20070517,000000,8.6277,8.65709,8.58316,8.64533,927457,0
+SAN.US,D,20070518,000000,8.76456,8.87539,8.75365,8.86118,6887418,0
+SAN.US,D,20070521,000000,8.77721,8.78727,8.68562,8.70997,2367461,0
+SAN.US,D,20070522,000000,8.74774,8.75365,8.68562,8.70495,540901,0
+SAN.US,D,20070523,000000,8.77721,8.83094,8.74774,8.74774,1736757,0
+SAN.US,D,20070524,000000,8.79307,8.80736,8.64533,8.67054,1181676,0
+SAN.US,D,20070525,000000,8.72175,8.75866,8.68562,8.75866,1065150,0
+SAN.US,D,20070529,000000,8.86533,8.92826,8.83094,8.86118,920156,0
+SAN.US,D,20070530,000000,8.79307,8.9039,8.79307,8.89975,896018,0
+SAN.US,D,20070531,000000,9.04156,9.12896,9.02565,9.11468,1363756,0
+SAN.US,D,20070601,000000,9.26999,9.28427,9.19278,9.23133,1071585,0
+SAN.US,D,20070604,000000,9.2029,9.23474,9.16674,9.23474,1783024,0
+SAN.US,D,20070605,000000,9.18689,9.19278,9.10448,9.13393,807855,0
+SAN.US,D,20070606,000000,9.04663,9.04663,8.97367,8.98284,780851,0
+SAN.US,D,20070607,000000,8.81742,8.89559,8.6806,8.70495,2814651,0
+SAN.US,D,20070608,000000,8.80398,8.9039,8.75365,8.9039,929925,0
+SAN.US,D,20070611,000000,8.91907,8.9644,8.85183,8.92826,977605,0
+SAN.US,D,20070612,000000,8.72591,8.74273,8.60505,8.60505,1862319,0
+SAN.US,D,20070613,000000,8.6151,8.70997,8.59663,8.68562,2384313,0
+SAN.US,D,20070614,000000,8.76456,8.84178,8.76456,8.81162,1955622,0
+SAN.US,D,20070615,000000,8.86118,8.89975,8.81162,8.87539,1100705,0
+SAN.US,D,20070618,000000,8.86118,8.86533,8.77721,8.82583,1021586,0
+SAN.US,D,20070619,000000,8.77721,8.85183,8.74774,8.82583,1025280,0
+SAN.US,D,20070620,000000,8.86533,8.88632,8.72175,8.73849,994869,0
+SAN.US,D,20070621,000000,8.67643,8.75365,8.63946,8.73345,1303949,0
+SAN.US,D,20070622,000000,8.71587,8.74774,8.63946,8.66715,1388010,0
+SAN.US,D,20070625,000000,8.72591,8.80736,8.67643,8.68899,1351627,0
+SAN.US,D,20070626,000000,8.80398,8.81162,8.65709,8.66126,819781,0
+SAN.US,D,20070627,000000,8.59245,8.74273,8.59245,8.73849,1103375,0
+SAN.US,D,20070628,000000,8.77046,8.80736,8.73849,8.74273,1112624,0
+SAN.US,D,20070629,000000,8.77721,8.82078,8.67643,8.72591,684957,0
+SAN.US,D,20070702,000000,8.80398,8.85183,8.78727,8.85183,757506,0
+SAN.US,D,20070703,000000,8.89559,8.91907,8.86533,8.91907,359842,0
+SAN.US,D,20070705,000000,8.97869,8.98284,8.86951,8.92583,738805,0
+SAN.US,D,20070706,000000,9.04663,9.1088,9.03571,9.06507,689689,0
+SAN.US,D,20070709,000000,9.1088,9.1088,9.04663,9.05757,649411,0
+SAN.US,D,20070710,000000,8.97367,9.09372,8.91404,8.92826,1707978,0
+SAN.US,D,20070711,000000,8.95347,9.06507,8.95347,9.03571,3246631,0
+SAN.US,D,20070712,000000,9.13393,9.2641,9.12391,9.24819,828411,0
+SAN.US,D,20070713,000000,9.30609,9.30609,9.22626,9.25748,791210,0
+SAN.US,D,20070716,000000,9.25398,9.32119,9.25398,9.27507,990142,0
+SAN.US,D,20070717,000000,9.3524,9.36731,9.30609,9.31033,862731,0
+SAN.US,D,20070718,000000,9.30609,9.34725,9.18265,9.28012,1346084,0
+SAN.US,D,20070719,000000,9.40091,9.42956,9.34725,9.39088,737370,0
+SAN.US,D,20070720,000000,9.29016,9.29016,9.08025,9.11468,1289775,0
+SAN.US,D,20070723,000000,9.21199,9.25398,9.14324,9.19278,1417185,0
+SAN.US,D,20070724,000000,9.17172,9.20868,8.98614,9.02141,2194426,0
+SAN.US,D,20070725,000000,9.18689,9.20868,8.97869,9.0845,1679000,0
+SAN.US,D,20070726,000000,8.88632,8.99204,8.64788,8.77046,1891093,0
+SAN.US,D,20070727,000000,8.77721,8.82583,8.70997,8.72175,1698530,0
+SAN.US,D,20070730,000000,8.76456,8.82583,8.6806,8.79896,1467744,0
+SAN.US,D,20070731,000000,8.93831,8.99204,8.82078,8.82583,1785046,0
+SAN.US,D,20070801,000000,8.9039,8.99628,8.75365,8.96854,2804374,0
+SAN.US,D,20070802,000000,8.86118,8.92826,8.81742,8.89559,1849990,0
+SAN.US,D,20070803,000000,8.87539,8.89559,8.73849,8.73849,2110983,0
+SAN.US,D,20070806,000000,8.78224,9.02565,8.70495,8.99204,3642851,0
+SAN.US,D,20070807,000000,8.91907,9.05757,8.88632,8.98614,3054686,0
+SAN.US,D,20070808,000000,9.06859,9.27507,9.06859,9.2029,1840532,0
+SAN.US,D,20070809,000000,8.95936,9.11966,8.89559,8.89559,1642632,0
+SAN.US,D,20070810,000000,8.73849,8.84178,8.67054,8.77721,3057765,0
+SAN.US,D,20070813,000000,8.92826,8.92826,8.77721,8.79896,1166056,0
+SAN.US,D,20070814,000000,8.80398,8.81162,8.61093,8.63946,1787514,0
+SAN.US,D,20070815,000000,8.51434,8.67643,8.41276,8.41695,2284023,0
+SAN.US,D,20070816,000000,8.35399,8.46733,8.09372,8.44719,2285876,0
+SAN.US,D,20070817,000000,8.71587,8.77721,8.61093,8.73345,1501653,0
+SAN.US,D,20070820,000000,8.67643,8.67643,8.51015,8.61093,1171195,0
+SAN.US,D,20070821,000000,8.49841,8.6277,8.47237,8.56476,1139750,0
+SAN.US,D,20070822,000000,8.60249,8.68562,8.57984,8.67054,1365394,0
+SAN.US,D,20070823,000000,8.6806,8.69489,8.55633,8.63442,1159276,0
+SAN.US,D,20070824,000000,8.59663,8.77721,8.58316,8.77721,1169759,0
+SAN.US,D,20070827,000000,8.70997,8.72591,8.64788,8.67643,1291621,0
+SAN.US,D,20070828,000000,8.58316,8.59245,8.36826,8.38421,1439383,0
+SAN.US,D,20070829,000000,8.54712,8.68562,8.41276,8.67643,2562083,0
+SAN.US,D,20070830,000000,8.4539,8.62098,8.4539,8.51852,1437328,0
+SAN.US,D,20070831,000000,8.69993,8.73016,8.60249,8.67054,982325,0
+SAN.US,D,20070904,000000,8.63442,8.81742,8.62098,8.78727,1070291,0
+SAN.US,D,20070905,000000,8.60505,8.6151,8.53538,8.57396,1293066,0
+SAN.US,D,20070906,000000,8.56136,8.64533,8.47237,8.60249,1234905,0
+SAN.US,D,20070907,000000,8.47741,8.5244,8.31621,8.41276,1180443,0
+SAN.US,D,20070910,000000,8.39932,8.41276,8.25659,8.3439,1926238,0
+SAN.US,D,20070911,000000,8.34813,8.4816,8.34813,8.46733,1377524,0
+SAN.US,D,20070912,000000,8.34813,8.40773,8.31202,8.35903,973084,0
+SAN.US,D,20070913,000000,8.50513,8.53027,8.44719,8.48665,1077276,0
+SAN.US,D,20070914,000000,8.33972,8.41695,8.31621,8.40773,712091,0
+SAN.US,D,20070917,000000,8.25659,8.3011,8.21042,8.24654,2863558,0
+SAN.US,D,20070918,000000,8.39513,8.81162,8.3439,8.80736,4014003,0
+SAN.US,D,20070919,000000,8.90814,8.94931,8.80736,8.85183,1688873,0
+SAN.US,D,20070920,000000,8.88632,8.96854,8.84178,8.88632,5596009,0
+SAN.US,D,20070921,000000,8.9324,8.97869,8.89134,8.9324,758944,0
+SAN.US,D,20070924,000000,9.04156,9.05249,8.91404,8.94931,656186,0
+SAN.US,D,20070925,000000,8.91907,9.00132,8.86118,9.00132,1263676,0
+SAN.US,D,20070926,000000,9.03155,9.07357,8.93831,9.01725,1171601,0
+SAN.US,D,20070927,000000,9.2029,9.2029,9.14324,9.17678,1002888,0
+SAN.US,D,20070928,000000,9.22626,9.25398,9.12391,9.16674,1002054,0
+SAN.US,D,20071001,000000,9.08866,9.29016,9.08866,9.24819,1144888,0
+SAN.US,D,20071002,000000,9.31778,9.34135,9.28012,9.33215,1000214,0
+SAN.US,D,20071003,000000,9.30609,9.31033,9.21706,9.23474,1248877,0
+SAN.US,D,20071004,000000,9.32119,9.34725,9.23474,9.29016,1095774,0
+SAN.US,D,20071005,000000,9.31033,9.37154,9.30609,9.32717,1055697,0
+SAN.US,D,20071008,000000,9.26999,9.28012,9.19278,9.23474,533705,0
+SAN.US,D,20071009,000000,9.17678,9.29596,9.16259,9.29596,1963427,0
+SAN.US,D,20071010,000000,9.18265,9.21199,9.14324,9.15672,510279,0
+SAN.US,D,20071011,000000,9.21199,9.28012,9.11966,9.13393,1437129,0
+SAN.US,D,20071012,000000,9.27507,9.32119,9.25398,9.29596,3086126,0
+SAN.US,D,20071015,000000,9.50419,9.52191,9.36731,9.40091,2928298,0
+SAN.US,D,20071016,000000,9.3582,9.3582,9.29596,9.29596,1772924,0
+SAN.US,D,20071017,000000,9.58155,9.59324,9.46386,9.53452,1897053,0
+SAN.US,D,20071018,000000,9.64454,9.73183,9.60152,9.69818,1967540,0
+SAN.US,D,20071019,000000,9.61095,9.64454,9.48581,9.48826,2901166,0
+SAN.US,D,20071022,000000,9.3524,9.47988,9.32119,9.47403,1775801,0
+SAN.US,D,20071023,000000,9.56129,9.62435,9.48826,9.62435,2476380,0
+SAN.US,D,20071024,000000,9.47403,9.51851,9.29016,9.50928,1706133,0
+SAN.US,D,20071025,000000,9.56638,9.64876,9.52191,9.59324,2496317,0
+SAN.US,D,20071026,000000,9.88876,9.96427,9.78125,9.94166,2169558,0
+SAN.US,D,20071029,000000,9.95179,10.0382,9.9215,9.95926,3673061,0
+SAN.US,D,20071030,000000,10.0775,10.2221,10.0441,10.1599,4258755,0
+SAN.US,D,20071031,000000,10.2665,10.3213,10.1557,10.3061,3909395,0
+SAN.US,D,20071101,000000,9.9745,10.1112,9.88208,9.98109,1513365,0
+SAN.US,D,20071102,000000,10.101,10.2339,10.0298,10.1802,2375480,0
+SAN.US,D,20071105,000000,9.94166,10.0775,9.9215,9.9978,1431375,0
+SAN.US,D,20071106,000000,10.1112,10.1802,10.0482,10.1694,2475259,0
+SAN.US,D,20071107,000000,10.0954,10.0954,9.79566,9.81912,2255094,0
+SAN.US,D,20071108,000000,10.4235,10.6033,10.2725,10.474,2844043,0
+SAN.US,D,20071109,000000,10.3456,10.464,10.2531,10.2859,3577291,0
+SAN.US,D,20071112,000000,10.2221,10.2725,10.0298,10.0482,1960450,0
+SAN.US,D,20071113,000000,10.2725,10.5151,10.2498,10.4899,1667904,0
+SAN.US,D,20071114,000000,10.4379,10.4529,10.2531,10.2859,1832607,0
+SAN.US,D,20071115,000000,10.2942,10.3345,10.0482,10.1112,1464707,0
+SAN.US,D,20071116,000000,10.3061,10.3818,10.2221,10.3565,1462402,0
+SAN.US,D,20071119,000000,10.2901,10.3302,10.1516,10.1802,3345967,0
+SAN.US,D,20071120,000000,10.3178,10.3986,10.1877,10.3244,2302725,0
+SAN.US,D,20071121,000000,10.1844,10.3001,10.0694,10.2038,1942257,0
+SAN.US,D,20071123,000000,10.1357,10.2281,10.1255,10.1937,842380,0
+SAN.US,D,20071126,000000,10.2624,10.2859,9.94677,9.957,1168462,0
+SAN.US,D,20071127,000000,10.0903,10.1802,10.0533,10.1634,1655071,0
+SAN.US,D,20071128,000000,10.1423,10.3818,10.1423,10.3699,2819172,0
+SAN.US,D,20071129,000000,10.0954,10.2574,10.0592,10.1844,3303998,0
+SAN.US,D,20071130,000000,10.3213,10.3405,10.1255,10.1634,1603272,0
+SAN.US,D,20071203,000000,10.2498,10.2725,10.1694,10.1744,2027549,0
+SAN.US,D,20071204,000000,10.1844,10.2818,10.1802,10.2498,1509527,0
+SAN.US,D,20071205,000000,10.2531,10.3111,10.2138,10.2775,3615720,0
+SAN.US,D,20071206,000000,10.2665,10.3699,10.2038,10.3565,2515696,0
+SAN.US,D,20071207,000000,10.3656,10.4278,10.3302,10.3405,14046345,0
+SAN.US,D,20071210,000000,10.4479,10.5151,10.4278,10.5092,4496795,0
+SAN.US,D,20071211,000000,10.4707,10.6033,10.1996,10.2281,3873393,0
+SAN.US,D,20071212,000000,10.5352,10.5596,10.2775,10.379,2521250,0
+SAN.US,D,20071213,000000,10.2818,10.3061,10.1305,10.2942,2270965,0
+SAN.US,D,20071214,000000,9.95926,10.107,9.9275,9.957,1661406,0
+SAN.US,D,20071217,000000,9.81912,9.88876,9.70328,9.73596,2676589,0
+SAN.US,D,20071218,000000,9.91649,9.94677,9.72164,9.83832,1410300,0
+SAN.US,D,20071219,000000,9.91649,9.957,9.74509,9.82412,1574703,0
+SAN.US,D,20071220,000000,9.84432,9.87283,9.77038,9.85926,2374449,0
+SAN.US,D,20071221,000000,9.9978,10.101,9.9745,10.0812,1105846,0
+SAN.US,D,20071224,000000,10.2178,10.2531,10.0694,10.1802,660710,0
+SAN.US,D,20071226,000000,10.1996,10.2624,10.1844,10.2178,847926,0
+SAN.US,D,20071227,000000,10.2221,10.2531,10.1516,10.1877,1335950,0
+SAN.US,D,20071228,000000,10.3178,10.3565,10.2775,10.3213,1127831,0
+SAN.US,D,20071231,000000,10.1937,10.3213,10.1634,10.2221,1843233,0
+SAN.US,D,20080102,000000,10.1423,10.2498,10.0954,10.1305,2651535,0
+SAN.US,D,20080103,000000,10.0734,10.1516,10.0643,10.0694,1773133,0
+SAN.US,D,20080104,000000,9.98109,9.9978,9.86939,9.87618,3918643,0
+SAN.US,D,20080107,000000,9.86339,9.91059,9.80566,9.88208,4967665,0
+SAN.US,D,20080108,000000,9.79566,9.83409,9.52765,9.54716,2938799,0
+SAN.US,D,20080109,000000,9.52191,9.60152,9.37662,9.60152,3480718,0
+SAN.US,D,20080110,000000,9.3976,9.69818,9.36731,9.59644,7050013,0
+SAN.US,D,20080111,000000,9.56977,9.6529,9.52765,9.60152,3280736,0
+SAN.US,D,20080114,000000,9.62011,9.63357,9.49835,9.56638,2329439,0
+SAN.US,D,20080115,000000,9.31033,9.36151,8.85183,9.12391,5513391,0
+SAN.US,D,20080116,000000,9.02565,9.1474,8.88632,8.95347,3685409,0
+SAN.US,D,20080117,000000,8.92826,8.96854,8.68562,8.70997,3072200,0
+SAN.US,D,20080118,000000,8.77721,8.89975,8.55132,8.64788,4449349,0
+SAN.US,D,20080122,000000,7.92243,8.35903,7.91833,8.29773,5119637,0
+SAN.US,D,20080123,000000,7.6886,8.20035,7.63673,8.17011,7800162,0
+SAN.US,D,20080124,000000,8.36826,8.49505,8.26836,8.48665,4389464,0
+SAN.US,D,20080125,000000,8.63442,8.65121,8.29355,8.33551,2632986,0
+SAN.US,D,20080128,000000,8.26248,8.54126,8.20035,8.51015,2942783,0
+SAN.US,D,20080129,000000,8.37414,8.38421,8.25659,8.37918,2357628,0
+SAN.US,D,20080130,000000,8.3439,8.6151,8.2776,8.39513,2535302,0
+SAN.US,D,20080131,000000,8.11134,8.39932,8.07776,8.31621,3681849,0
+SAN.US,D,20080201,000000,8.39513,8.56476,8.33551,8.56476,2659698,0
+SAN.US,D,20080204,000000,8.42787,8.44719,8.35903,8.36407,1869922,0
+SAN.US,D,20080205,000000,7.96972,8.02908,7.82085,7.83892,5399939,0
+SAN.US,D,20080206,000000,8.08533,8.11134,7.90758,7.92243,7865323,0
+SAN.US,D,20080207,000000,7.92243,8.09959,7.87189,8.03998,5249828,0
+SAN.US,D,20080208,000000,7.94066,8.02908,7.90254,7.98038,4034135,0
+SAN.US,D,20080211,000000,7.96972,7.98374,7.80699,7.91252,5198097,0
+SAN.US,D,20080212,000000,8.11807,8.22804,8.06013,8.16592,4814264,0
+SAN.US,D,20080213,000000,8.34813,8.35399,8.19026,8.33972,3052070,0
+SAN.US,D,20080214,000000,8.28682,8.35399,8.21796,8.21796,6909963,0
+SAN.US,D,20080215,000000,8.12227,8.19026,8.07776,8.19026,2209634,0
+SAN.US,D,20080219,000000,8.35399,8.37414,8.24654,8.29773,2708802,0
+SAN.US,D,20080220,000000,8.0744,8.28682,8.04334,8.24654,3784690,0
+SAN.US,D,20080221,000000,8.3011,8.32042,8.19026,8.21042,2309530,0
+SAN.US,D,20080222,000000,8.37414,8.38926,8.20035,8.38926,2792975,0
+SAN.US,D,20080225,000000,8.38421,8.56476,8.33217,8.55633,3230201,0
+SAN.US,D,20080226,000000,8.58316,8.83094,8.56894,8.78224,5178205,0
+SAN.US,D,20080227,000000,8.72591,8.89134,8.70997,8.84178,3320816,0
+SAN.US,D,20080228,000000,8.75365,8.78727,8.68562,8.71587,3277892,0
+SAN.US,D,20080229,000000,8.63442,8.63442,8.43711,8.43711,2706589,0
+SAN.US,D,20080303,000000,8.44719,8.49841,8.40354,8.47741,2810831,0
+SAN.US,D,20080304,000000,8.3011,8.42368,8.22217,8.40773,3259708,0
+SAN.US,D,20080305,000000,8.4539,8.56476,8.37414,8.46147,3984651,0
+SAN.US,D,20080306,000000,8.43711,8.43711,8.26836,8.29355,3367056,0
+SAN.US,D,20080307,000000,8.24232,8.38926,8.13066,8.20622,3991185,0
+SAN.US,D,20080310,000000,8.28263,8.29355,8.1273,8.16005,3783180,0
+SAN.US,D,20080311,000000,8.57396,8.66715,8.40354,8.66715,4173771,0
+SAN.US,D,20080312,000000,8.70495,8.73016,8.54126,8.54126,3643650,0
+SAN.US,D,20080313,000000,8.39932,8.66126,8.36407,8.6151,5637514,0
+SAN.US,D,20080314,000000,8.77721,8.77721,8.39513,8.47237,4102476,0
+SAN.US,D,20080317,000000,8.29355,8.54126,8.28263,8.47237,3322474,0
+SAN.US,D,20080318,000000,8.58316,8.77375,8.58316,8.77046,3318759,0
+SAN.US,D,20080319,000000,8.80736,8.86533,8.56894,8.57984,2896030,0
+SAN.US,D,20080320,000000,8.54712,8.97367,8.53027,8.97367,3091882,0
+SAN.US,D,20080324,000000,8.97367,9.25398,8.95936,9.10448,2944322,0
+SAN.US,D,20080325,000000,9.21706,9.37154,9.17172,9.3582,4210615,0
+SAN.US,D,20080326,000000,9.29596,9.45896,9.23474,9.41114,4128671,0
+SAN.US,D,20080327,000000,9.55799,9.63858,9.43955,9.43955,6356186,0
+SAN.US,D,20080328,000000,9.52191,9.55205,9.37154,9.4161,4642732,0
+SAN.US,D,20080331,000000,9.40091,9.55799,9.39088,9.46386,3667513,0
+SAN.US,D,20080401,000000,9.61095,9.94166,9.60152,9.94166,4629748,0
+SAN.US,D,20080402,000000,9.96427,10.0089,9.88208,9.95179,3630729,0
+SAN.US,D,20080403,000000,9.86939,10.0482,9.81075,10.0089,2166474,0
+SAN.US,D,20080404,000000,9.91649,10.013,9.84432,9.93733,3090731,0
+SAN.US,D,20080407,000000,10.0382,10.0954,9.96427,10.0089,2323974,0
+SAN.US,D,20080408,000000,9.84432,9.9275,9.79143,9.90558,1840778,0
+SAN.US,D,20080409,000000,9.87283,9.89289,9.79143,9.79566,1976179,0
+SAN.US,D,20080410,000000,9.69818,9.81912,9.64454,9.77038,2161953,0
+SAN.US,D,20080411,000000,9.65703,9.69818,9.56129,9.56129,3588491,0
+SAN.US,D,20080414,000000,9.59324,9.62944,9.56129,9.59324,4513272,0
+SAN.US,D,20080415,000000,9.76115,9.80566,9.69404,9.79143,2599802,0
+SAN.US,D,20080416,000000,9.96427,10.1305,9.95926,10.1305,2088852,0
+SAN.US,D,20080417,000000,10.1172,10.2079,10.0643,10.1634,2199597,0
+SAN.US,D,20080418,000000,10.2725,10.3456,10.2389,10.2818,2494551,0
+SAN.US,D,20080421,000000,10.3001,10.3506,10.2221,10.3178,2056405,0
+SAN.US,D,20080422,000000,10.2281,10.2901,10.1516,10.2138,2930447,0
+SAN.US,D,20080423,000000,9.957,10.1474,9.90558,10.0854,2198986,0
+SAN.US,D,20080424,000000,10.013,10.2339,9.95926,10.1744,2473281,0
+SAN.US,D,20080425,000000,10.1112,10.1877,10.0533,10.1516,2351832,0
+SAN.US,D,20080428,000000,9.9215,10.0734,9.90302,10.013,2531262,0
+SAN.US,D,20080429,000000,9.84432,10.0029,9.84432,9.9745,3732717,0
+SAN.US,D,20080430,000000,9.94677,10.1112,9.93733,10.0089,4895258,0
+SAN.US,D,20080501,000000,10.0339,10.4529,9.98532,10.3875,7258651,0
+SAN.US,D,20080502,000000,10.4235,10.4235,10.2665,10.3302,4691683,0
+SAN.US,D,20080505,000000,10.3302,10.4026,10.3111,10.3818,5351047,0
+SAN.US,D,20080506,000000,10.2775,10.4436,10.2531,10.4278,5352456,0
+SAN.US,D,20080507,000000,10.3606,10.379,10.1599,10.1802,3925474,0
+SAN.US,D,20080508,000000,10.2901,10.4026,10.2725,10.3606,2843494,0
+SAN.US,D,20080509,000000,10.2574,10.3244,10.2339,10.2725,1859454,0
+SAN.US,D,20080512,000000,10.3302,10.4689,10.3213,10.4689,2023061,0
+SAN.US,D,20080513,000000,10.3506,10.379,10.2942,10.3302,3267663,0
+SAN.US,D,20080514,000000,10.3935,10.4588,10.3656,10.3656,2051772,0
+SAN.US,D,20080515,000000,10.4185,10.5689,10.4118,10.5548,2635295,0
+SAN.US,D,20080516,000000,10.5352,10.5638,10.4235,10.5403,2117957,0
+SAN.US,D,20080519,000000,10.5219,10.5219,10.3699,10.3986,1795960,0
+SAN.US,D,20080520,000000,10.4849,10.4849,10.3302,10.4118,2268643,0
+SAN.US,D,20080521,000000,10.3656,10.3656,10.1694,10.1844,2968609,0
+SAN.US,D,20080522,000000,10.0812,10.2038,10.0533,10.1557,2739487,0
+SAN.US,D,20080523,000000,10.0482,10.0812,9.90302,9.93733,6836351,0
+SAN.US,D,20080527,000000,9.80566,9.91059,9.7501,9.82989,3397410,0
+SAN.US,D,20080528,000000,9.90558,9.9215,9.7998,9.9215,3703248,0
+SAN.US,D,20080529,000000,9.71337,9.84776,9.68981,9.80566,3124083,0
+SAN.US,D,20080530,000000,9.87283,9.94677,9.83832,9.9215,2667717,0
+SAN.US,D,20080602,000000,9.72164,9.72847,9.61522,9.67973,2531893,0
+SAN.US,D,20080603,000000,9.63858,9.63858,9.48826,9.55799,2609466,0
+SAN.US,D,20080604,000000,9.42786,9.56129,9.4161,9.46386,3027840,0
+SAN.US,D,20080605,000000,9.44369,9.56977,9.38498,9.56977,3046076,0
+SAN.US,D,20080606,000000,9.37662,9.38498,9.22129,9.23133,4576566,0
+SAN.US,D,20080609,000000,9.22626,9.24395,9.06507,9.11966,5309988,0
+SAN.US,D,20080610,000000,9.12391,9.2641,9.1088,9.17172,4785575,0
+SAN.US,D,20080611,000000,8.98614,9.01136,8.86951,8.87539,4868707,0
+SAN.US,D,20080612,000000,8.99628,9.0845,8.92583,8.97367,3598831,0
+SAN.US,D,20080613,000000,9.1088,9.16259,9.04156,9.16259,2818904,0
+SAN.US,D,20080616,000000,9.04156,9.10448,8.97367,9.07357,3329470,0
+SAN.US,D,20080617,000000,9.24395,9.24395,9.11468,9.11966,3377544,0
+SAN.US,D,20080618,000000,8.92583,8.98614,8.88042,8.95347,3269121,0
+SAN.US,D,20080619,000000,8.83094,8.95347,8.81162,8.94342,2463431,0
+SAN.US,D,20080620,000000,8.80736,8.90814,8.75866,8.86951,3149606,0
+SAN.US,D,20080623,000000,8.84767,8.87539,8.73345,8.79307,2463967,0
+SAN.US,D,20080624,000000,8.77046,8.83094,8.71587,8.77046,3289922,0
+SAN.US,D,20080625,000000,8.89559,9.06507,8.89134,8.95347,3629893,0
+SAN.US,D,20080626,000000,8.86118,8.89134,8.69489,8.71587,3975594,0
+SAN.US,D,20080627,000000,8.77375,8.80398,8.64533,8.68562,2747402,0
+SAN.US,D,20080630,000000,8.73849,8.76456,8.60249,8.63442,3258154,0
+SAN.US,D,20080701,000000,8.57984,8.65709,8.43711,8.64533,4498562,0
+SAN.US,D,20080702,000000,8.80736,8.86118,8.64788,8.66715,3203656,0
+SAN.US,D,20080703,000000,8.89134,8.89134,8.73849,8.82583,3457237,0
+SAN.US,D,20080707,000000,8.43711,8.4816,8.26836,8.32629,6030875,0
+SAN.US,D,20080708,000000,8.4539,8.64533,8.33217,8.64533,4695556,0
+SAN.US,D,20080709,000000,8.80736,8.80736,8.49841,8.54126,4240539,0
+SAN.US,D,20080710,000000,8.56136,8.68562,8.5244,8.65121,5113047,0
+SAN.US,D,20080711,000000,8.45726,8.6277,8.39513,8.53538,6202921,0
+SAN.US,D,20080714,000000,8.58316,8.58827,8.36826,8.37918,4815230,0
+SAN.US,D,20080715,000000,8.26836,8.41695,8.155,8.17348,8391461,0
+SAN.US,D,20080716,000000,8.14074,8.51852,8.09372,8.51434,4245852,0
+SAN.US,D,20080717,000000,8.60249,8.71587,8.5244,8.69489,3772037,0
+SAN.US,D,20080718,000000,8.72175,8.84178,8.65121,8.81162,2585189,0
+SAN.US,D,20080721,000000,8.85183,8.89134,8.74273,8.78224,2504010,0
+SAN.US,D,20080722,000000,8.55132,8.83596,8.53027,8.83596,3752207,0
+SAN.US,D,20080723,000000,8.93831,9.11966,8.91907,9.10448,4273797,0
+SAN.US,D,20080724,000000,9.15074,9.16674,8.79896,8.86533,3350317,0
+SAN.US,D,20080725,000000,8.79896,8.99204,8.77721,8.96854,4178079,0
+SAN.US,D,20080728,000000,9.06507,9.11966,8.79307,8.83094,3264409,0
+SAN.US,D,20080729,000000,8.79307,9.12896,8.77721,9.12391,5664532,0
+SAN.US,D,20080730,000000,9.0609,9.14324,8.97367,9.13909,2801261,0
+SAN.US,D,20080731,000000,9.08866,9.18265,9.04663,9.09372,3700712,0
+SAN.US,D,20080801,000000,8.94931,8.98614,8.82078,8.86118,2828078,0
+SAN.US,D,20080804,000000,8.78224,8.87539,8.75866,8.79896,2544558,0
+SAN.US,D,20080805,000000,8.97869,9.13909,8.94342,9.13909,2606688,0
+SAN.US,D,20080806,000000,8.94931,9.03155,8.88632,9.01136,1904262,0
+SAN.US,D,20080807,000000,8.81162,8.86533,8.60505,8.65121,2422623,0
+SAN.US,D,20080808,000000,8.49168,8.71587,8.48665,8.69993,1986153,0
+SAN.US,D,20080811,000000,8.72175,8.86951,8.69993,8.79307,2241648,0
+SAN.US,D,20080812,000000,8.80398,8.81742,8.66126,8.73016,1816874,0
+SAN.US,D,20080813,000000,8.56476,8.59663,8.40773,8.53538,3506574,0
+SAN.US,D,20080814,000000,8.33551,8.44719,8.31621,8.36826,2316458,0
+SAN.US,D,20080815,000000,8.28682,8.35399,8.23225,8.31621,2643445,0
+SAN.US,D,20080818,000000,8.35903,8.35903,8.17348,8.20622,2328149,0
+SAN.US,D,20080819,000000,8.0744,8.11807,8.00892,8.08533,2668164,0
+SAN.US,D,20080820,000000,7.94646,8.06013,7.90758,8.06013,2510989,0
+SAN.US,D,20080821,000000,7.9614,8.03325,7.90758,8.01395,2268512,0
+SAN.US,D,20080822,000000,8.06936,8.17348,8.04838,8.16005,1779336,0
+SAN.US,D,20080825,000000,7.95309,8.00389,7.82085,7.85703,2752935,0
+SAN.US,D,20080826,000000,7.81674,7.91252,7.78582,7.85703,2269682,0
+SAN.US,D,20080827,000000,7.89348,7.9614,7.83075,7.91833,1513363,0
+SAN.US,D,20080828,000000,8.0744,8.14074,8.03998,8.13066,1671021,0
+SAN.US,D,20080829,000000,8.11807,8.14578,8.03998,8.06013,1003602,0
+SAN.US,D,20080902,000000,8.18355,8.19615,8.019,8.08952,2564052,0
+SAN.US,D,20080903,000000,8.14074,8.19615,8.09959,8.19615,2755650,0
+SAN.US,D,20080904,000000,8.06432,8.0744,7.63673,7.63673,5807917,0
+SAN.US,D,20080905,000000,7.54873,7.67829,7.48837,7.67829,3248974,0
+SAN.US,D,20080908,000000,7.98038,8.00389,7.74999,7.87852,2986108,0
+SAN.US,D,20080909,000000,7.83075,7.91252,7.56535,7.57955,3295064,0
+SAN.US,D,20080910,000000,7.59516,7.59516,7.37687,7.48367,4864044,0
+SAN.US,D,20080911,000000,7.2353,7.38762,7.18845,7.37687,5701225,0
+SAN.US,D,20080912,000000,7.37082,7.63109,7.34832,7.60399,2810351,0
+SAN.US,D,20080915,000000,7.13876,7.20208,6.94364,6.98822,5543770,0
+SAN.US,D,20080916,000000,6.67632,7.2118,6.65683,7.2118,6691947,0
+SAN.US,D,20080917,000000,6.83725,6.99276,6.59849,6.60176,6262706,0
+SAN.US,D,20080918,000000,6.84146,7.48065,6.56347,7.2118,9253779,0
+SAN.US,D,20080919,000000,7.89348,7.89348,7.41012,7.76628,7376554,0
+SAN.US,D,20080922,000000,7.82085,7.852,7.35764,7.39232,2450610,0
+SAN.US,D,20080923,000000,7.36301,7.40466,7.17771,7.26578,2156985,0
+SAN.US,D,20080924,000000,7.2353,7.39769,7.22607,7.28854,1346228,0
+SAN.US,D,20080925,000000,7.3531,7.6191,7.3531,7.49308,1568340,0
+SAN.US,D,20080926,000000,7.52253,7.66705,7.46117,7.66705,1652141,0
+SAN.US,D,20080929,000000,7.24447,7.28854,6.71576,6.85514,1997095,0
+SAN.US,D,20080930,000000,7.02608,7.18241,6.9485,7.12868,1707554,0
+SAN.US,D,20081001,000000,7.17177,8.04334,7.07898,7.80699,1951778,0
+SAN.US,D,20081002,000000,7.40466,7.44077,7.01156,7.04079,2664992,0
+SAN.US,D,20081003,000000,7.42977,7.6631,7.19292,7.40466,2036654,0
+SAN.US,D,20081006,000000,7.19745,7.3285,6.54004,6.95438,3006593,0
+SAN.US,D,20081007,000000,7.46646,7.49778,6.88034,6.97337,2698041,0
+SAN.US,D,20081008,000000,6.89107,7.18241,6.6952,6.95438,3825272,0
+SAN.US,D,20081009,000000,6.9485,7.04522,6.12637,6.19437,2844589,0
+SAN.US,D,20081010,000000,5.70271,6.18455,5.43539,6.18455,4634650,0
+SAN.US,D,20081013,000000,6.32585,6.9224,6.18455,6.88034,3636348,0
+SAN.US,D,20081014,000000,7.03103,7.04522,6.4183,6.88034,12926981,0
+SAN.US,D,20081015,000000,6.44702,6.45693,5.81489,6.00463,7088105,0
+SAN.US,D,20081016,000000,5.88809,6.04342,5.56688,6.04342,11276294,0
+SAN.US,D,20081017,000000,5.72228,6.15526,5.69339,5.93654,11237140,0
+SAN.US,D,20081020,000000,5.93158,6.21832,5.86852,6.10211,9883167,0
+SAN.US,D,20081021,000000,5.8782,5.89742,5.6201,5.67373,5154941,0
+SAN.US,D,20081022,000000,5.27939,5.32321,4.71015,4.80769,8813126,0
+SAN.US,D,20081023,000000,4.73935,4.88544,4.51058,4.77849,8749404,0
+SAN.US,D,20081024,000000,4.18985,4.55936,4.12156,4.27238,6088743,0
+SAN.US,D,20081027,000000,4.21402,4.3696,4.03385,4.04838,5105686,0
+SAN.US,D,20081028,000000,4.54961,4.54961,3.91698,4.38421,6985433,0
+SAN.US,D,20081029,000000,4.35507,4.59336,4.03864,4.3502,13918341,0
+SAN.US,D,20081030,000000,4.88058,4.98276,4.70537,4.84162,8547039,0
+SAN.US,D,20081031,000000,4.83188,5.11406,4.74919,5.09971,5940957,0
+SAN.US,D,20081103,000000,4.84162,5.0171,4.79796,4.97798,5613509,0
+SAN.US,D,20081104,000000,5.1385,5.38661,5.13371,5.37209,6757288,0
+SAN.US,D,20081105,000000,5.30879,5.45981,5.03128,5.08485,5222041,0
+SAN.US,D,20081106,000000,4.97798,5.10424,4.73935,4.78815,4428093,0
+SAN.US,D,20081107,000000,4.827,5.10929,4.827,5.10424,6056508,0
+SAN.US,D,20081110,000000,4.7543,4.86111,4.58866,4.68579,6985425,0
+SAN.US,D,20081111,000000,4.47665,4.48168,4.27708,4.32124,11061080,0
+SAN.US,D,20081112,000000,4.25265,4.34047,3.92193,3.98514,9435399,0
+SAN.US,D,20081113,000000,4.18985,4.56439,3.99017,4.56439,13118515,0
+SAN.US,D,20081114,000000,4.86571,4.86571,4.05811,4.11157,7445143,0
+SAN.US,D,20081117,000000,3.80993,3.95592,3.75147,3.78591,7387197,0
+SAN.US,D,20081118,000000,3.79549,3.83419,3.62025,3.80043,8414185,0
+SAN.US,D,20081119,000000,3.65444,3.65444,3.21162,3.22624,10355587,0
+SAN.US,D,20081120,000000,3.01677,3.18744,2.85152,2.87579,22676640,0
+SAN.US,D,20081121,000000,2.97814,3.31852,2.97814,3.23085,8711165,0
+SAN.US,D,20081124,000000,3.45484,3.62521,3.19693,3.54251,8351605,0
+SAN.US,D,20081125,000000,3.59097,3.80043,3.56694,3.72244,8638892,0
+SAN.US,D,20081126,000000,3.56694,3.90749,3.56694,3.8587,7419096,0
+SAN.US,D,20081128,000000,3.91698,3.99017,3.88784,3.97071,4870397,0
+SAN.US,D,20081201,000000,3.78591,3.78591,3.51321,3.55216,6492947,0
+SAN.US,D,20081202,000000,3.80993,4.00966,3.72721,3.87314,9701421,0
+SAN.US,D,20081203,000000,3.79044,3.94628,3.72244,3.90253,8326480,0
+SAN.US,D,20081204,000000,3.90749,3.91698,3.71294,3.79044,4290009,0
+SAN.US,D,20081205,000000,3.76626,3.9415,3.71757,3.91698,6915044,0
+SAN.US,D,20081208,000000,4.03864,4.38421,4.02889,4.31133,6878248,0
+SAN.US,D,20081209,000000,4.14123,4.31133,4.09731,4.20917,9006712,0
+SAN.US,D,20081210,000000,4.23837,4.32569,4.21402,4.31133,5174111,0
+SAN.US,D,20081211,000000,4.35507,4.43769,4.24292,4.29178,7281200,0
+SAN.US,D,20081212,000000,4.05358,4.32569,4.01444,4.32569,5878224,0
+SAN.US,D,20081215,000000,4.27708,4.3696,4.24292,4.31133,8869347,0
+SAN.US,D,20081216,000000,4.3696,4.78309,4.3502,4.73482,8989395,0
+SAN.US,D,20081217,000000,4.58866,4.78309,4.57387,4.68579,8839306,0
+SAN.US,D,20081218,000000,4.69578,4.75883,4.50109,4.53518,5274366,0
+SAN.US,D,20081219,000000,4.54004,4.60334,4.51058,4.56901,3372167,0
+SAN.US,D,20081222,000000,4.53518,4.57387,4.44759,4.49144,5089683,0
+SAN.US,D,20081223,000000,4.52543,4.57387,4.46716,4.52048,4194650,0
+SAN.US,D,20081224,000000,4.52543,4.6617,4.47665,4.50595,1575348,0
+SAN.US,D,20081226,000000,4.31133,4.55936,4.31133,4.55936,2134286,0
+SAN.US,D,20081229,000000,4.53518,4.57387,4.46228,4.49622,3111405,0
+SAN.US,D,20081230,000000,4.52543,4.67143,4.52543,4.65188,3671255,0
+SAN.US,D,20081231,000000,4.90955,4.90955,4.55936,4.61778,7166808,0
+SAN.US,D,20090102,000000,4.65188,4.81258,4.63248,4.77849,5576046,0
+SAN.US,D,20090105,000000,4.67615,4.7685,4.65188,4.7543,3978263,0
+SAN.US,D,20090106,000000,4.74919,4.83188,4.67143,4.79796,5710442,0
+SAN.US,D,20090107,000000,4.71015,4.75883,4.65188,4.69107,3138058,0
+SAN.US,D,20090108,000000,4.65188,4.70537,4.60813,4.69578,2989310,0
+SAN.US,D,20090109,000000,4.62769,4.62769,4.48168,4.52543,4521783,0
+SAN.US,D,20090112,000000,4.50109,4.5303,4.31133,4.35994,7760469,0
+SAN.US,D,20090113,000000,4.19438,4.25265,4.15533,4.21898,6750025,0
+SAN.US,D,20090114,000000,3.93173,3.94628,3.81463,3.86383,8432502,0
+SAN.US,D,20090115,000000,3.92695,4.06809,3.78591,3.96106,12997429,0
+SAN.US,D,20090116,000000,4.10203,4.11157,3.80531,3.91201,12033196,0
+SAN.US,D,20090120,000000,3.51321,3.55216,3.25521,3.27015,45983889,0
+SAN.US,D,20090121,000000,3.40616,3.50356,3.31373,3.49391,23767408,0
+SAN.US,D,20090122,000000,3.36746,3.45484,3.2992,3.39634,9865583,0
+SAN.US,D,20090123,000000,3.26521,3.43554,3.2066,3.35738,19150744,0
+SAN.US,D,20090126,000000,3.55695,3.65444,3.42086,3.51321,13245889,0
+SAN.US,D,20090127,000000,3.58121,3.69339,3.55216,3.65932,10991772,0
+SAN.US,D,20090128,000000,3.96591,4.14123,3.91698,4.03385,20118106,0
+SAN.US,D,20090129,000000,3.92193,3.95131,3.62521,3.664,45889211,0
+SAN.US,D,20090130,000000,3.87314,3.89287,3.76139,3.81463,22759217,0
+SAN.US,D,20090202,000000,3.6106,3.71294,3.60052,3.67871,25941796,0
+SAN.US,D,20090203,000000,3.72244,3.84888,3.67871,3.81463,9586584,0
+SAN.US,D,20090204,000000,3.75654,3.87809,3.664,3.75654,12382103,0
+SAN.US,D,20090205,000000,3.65932,3.83419,3.57172,3.77088,26778230,0
+SAN.US,D,20090206,000000,3.82958,3.8587,3.76139,3.81983,19458058,0
+SAN.US,D,20090209,000000,3.81983,3.86383,3.78591,3.80043,14245064,0
+SAN.US,D,20090210,000000,3.82479,3.87314,3.53746,3.55695,18282969,0
+SAN.US,D,20090211,000000,3.71757,3.72721,3.53746,3.60567,19960997,0
+SAN.US,D,20090212,000000,3.52287,3.61547,3.44992,3.6106,16335854,0
+SAN.US,D,20090213,000000,3.54722,3.59625,3.49835,3.50356,15656507,0
+SAN.US,D,20090217,000000,3.15799,3.16309,3.07982,3.0998,9444961,0
+SAN.US,D,20090218,000000,3.19693,3.19693,3.0705,3.15319,7018044,0
+SAN.US,D,20090219,000000,3.25521,3.26521,3.1191,3.13363,7286645,0
+SAN.US,D,20090220,000000,3.01205,3.07982,2.97814,3.05573,16564839,0
+SAN.US,D,20090223,000000,3.08981,3.08981,2.86605,2.88065,11709145,0
+SAN.US,D,20090224,000000,2.86118,3.04102,2.83684,3.01677,9797828,0
+SAN.US,D,20090225,000000,3.00701,3.08981,2.87101,3.01205,12090856,0
+SAN.US,D,20090226,000000,3.1239,3.17763,3.05573,3.06066,6442251,0
+SAN.US,D,20090227,000000,2.94387,3.04615,2.92431,2.9296,9451294,0
+SAN.US,D,20090302,000000,2.78327,2.82231,2.67622,2.69562,8761300,0
+SAN.US,D,20090303,000000,2.78812,2.78812,2.6423,2.69562,6115454,0
+SAN.US,D,20090304,000000,2.75891,2.84179,2.70568,2.76874,7617399,0
+SAN.US,D,20090305,000000,2.60318,2.63256,2.49141,2.5256,6035275,0
+SAN.US,D,20090306,000000,2.53012,2.57882,2.46228,2.54499,9350100,0
+SAN.US,D,20090309,000000,2.38907,2.46228,2.36976,2.38437,8665409,0
+SAN.US,D,20090310,000000,2.64709,2.79788,2.6423,2.79788,15356004,0
+SAN.US,D,20090311,000000,2.90013,2.95849,2.78812,2.84632,6410317,0
+SAN.US,D,20090312,000000,2.82726,3.07536,2.7784,3.06066,6650045,0
+SAN.US,D,20090313,000000,3.10936,3.13363,3.00701,3.13363,5273197,0
+SAN.US,D,20090316,000000,3.21632,3.26016,3.10441,3.10441,11863517,0
+SAN.US,D,20090317,000000,3.13867,3.30894,3.09492,3.29416,3542503,0
+SAN.US,D,20090318,000000,3.22624,3.44992,3.15319,3.44025,3540228,0
+SAN.US,D,20090319,000000,3.52287,3.54251,3.37206,3.37702,5955055,0
+SAN.US,D,20090320,000000,3.34293,3.38685,3.26016,3.31852,5303878,0
+SAN.US,D,20090323,000000,3.49835,3.71294,3.47417,3.69339,6082171,0
+SAN.US,D,20090324,000000,3.54722,3.65932,3.49391,3.50851,7511852,0
+SAN.US,D,20090325,000000,3.55695,3.65444,3.44025,3.60567,4793659,0
+SAN.US,D,20090326,000000,3.60052,3.67375,3.55216,3.65444,4110430,0
+SAN.US,D,20090327,000000,3.50851,3.50851,3.39172,3.39634,3297738,0
+SAN.US,D,20090330,000000,3.2066,3.2066,3.11423,3.12892,4236326,0
+SAN.US,D,20090331,000000,3.22624,3.40129,3.21632,3.35738,6947876,0
+SAN.US,D,20090401,000000,3.32337,3.48869,3.31373,3.47904,5969297,0
+SAN.US,D,20090402,000000,3.69824,3.87809,3.69824,3.77608,7000140,0
+SAN.US,D,20090403,000000,3.84888,3.96591,3.78591,3.9415,7269932,0
+SAN.US,D,20090406,000000,3.78591,3.82958,3.73226,3.82958,6360193,0
+SAN.US,D,20090407,000000,3.72721,3.80993,3.70303,3.72721,8017960,0
+SAN.US,D,20090408,000000,3.81463,3.89749,3.77088,3.84418,2956946,0
+SAN.US,D,20090409,000000,4.13124,4.27238,4.09211,4.27238,4115233,0
+SAN.US,D,20090413,000000,4.37445,4.41838,4.18985,4.37445,6210614,0
+SAN.US,D,20090414,000000,4.19438,4.30637,4.16533,4.17011,5716757,0
+SAN.US,D,20090415,000000,4.11157,4.27238,4.08246,4.25265,5187930,0
+SAN.US,D,20090416,000000,4.31133,4.37445,4.23837,4.3355,3621836,0
+SAN.US,D,20090417,000000,4.32124,4.43281,4.26723,4.37445,4594860,0
+SAN.US,D,20090420,000000,4.19438,4.19438,4.02435,4.03385,8765967,0
+SAN.US,D,20090421,000000,3.89287,4.17481,3.88304,4.15533,11089294,0
+SAN.US,D,20090422,000000,4.00479,4.22847,3.98054,4.09731,5830734,0
+SAN.US,D,20090423,000000,4.16038,4.22847,4.05811,4.20917,3779350,0
+SAN.US,D,20090424,000000,4.3015,4.37445,4.24828,4.32569,4534848,0
+SAN.US,D,20090427,000000,4.17481,4.25265,4.10203,4.11637,4161997,0
+SAN.US,D,20090428,000000,3.9415,4.14593,3.90749,4.06809,6920742,0
+SAN.US,D,20090429,000000,4.28204,4.36473,4.26274,4.32569,3431051,0
+SAN.US,D,20090430,000000,4.43281,4.56439,4.41838,4.45229,5053853,0
+SAN.US,D,20090501,000000,4.36473,4.6617,4.36473,4.50109,3834904,0
+SAN.US,D,20090504,000000,4.42341,4.66631,4.40386,4.64198,7463481,0
+SAN.US,D,20090505,000000,4.62769,4.64198,4.52543,4.56439,5708677,0
+SAN.US,D,20090506,000000,4.62257,4.80769,4.55936,4.73935,4780639,0
+SAN.US,D,20090507,000000,4.7297,4.73935,4.48168,4.51552,4097975,0
+SAN.US,D,20090508,000000,4.74422,4.96312,4.73482,4.96312,3305950,0
+SAN.US,D,20090511,000000,4.75883,4.85145,4.7297,4.77345,2729967,0
+SAN.US,D,20090512,000000,4.82214,4.86111,4.69578,4.80258,6782519,0
+SAN.US,D,20090513,000000,4.57874,4.63743,4.45726,4.47665,14296952,0
+SAN.US,D,20090514,000000,4.43281,4.63248,4.41838,4.57874,2832827,0
+SAN.US,D,20090515,000000,4.52543,4.57874,4.41335,4.45726,4474298,0
+SAN.US,D,20090518,000000,4.55465,4.7685,4.55465,4.7685,4866686,0
+SAN.US,D,20090519,000000,4.80258,4.93406,4.78309,4.85145,4478353,0
+SAN.US,D,20090520,000000,4.90955,4.94859,4.77345,4.78309,5319888,0
+SAN.US,D,20090521,000000,4.77345,4.84641,4.74919,4.81258,7876041,0
+SAN.US,D,20090522,000000,4.93901,4.98738,4.89016,4.92424,3543920,0
+SAN.US,D,20090526,000000,4.91459,5.1191,4.90015,5.0898,5145329,0
+SAN.US,D,20090527,000000,5.15287,5.19678,5.02179,5.04103,5532430,0
+SAN.US,D,20090528,000000,5.10424,5.21147,5.02179,5.18234,19360398,0
+SAN.US,D,20090529,000000,5.22608,5.25068,5.1385,5.22608,4158320,0
+SAN.US,D,20090601,000000,5.30879,5.43034,5.28955,5.38149,3682095,0
+SAN.US,D,20090602,000000,5.37687,5.44503,5.35277,5.41112,3677433,0
+SAN.US,D,20090603,000000,5.27477,5.28458,5.12851,5.21617,7625927,0
+SAN.US,D,20090604,000000,5.21147,5.29886,5.14824,5.26511,5071509,0
+SAN.US,D,20090605,000000,5.35731,5.35731,5.20642,5.25521,5309609,0
+SAN.US,D,20090608,000000,5.17754,5.26511,5.09467,5.2212,5643655,0
+SAN.US,D,20090609,000000,5.29886,5.39181,5.26981,5.34764,3742996,0
+SAN.US,D,20090610,000000,5.4987,5.4987,5.34269,5.4159,9109341,0
+SAN.US,D,20090611,000000,5.44999,5.60054,5.44503,5.52749,7004691,0
+SAN.US,D,20090612,000000,5.45478,5.56165,5.4159,5.54729,5545287,0
+SAN.US,D,20090615,000000,5.39181,5.39181,5.25068,5.32842,14883661,0
+SAN.US,D,20090616,000000,5.38149,5.38661,5.26511,5.26981,9367183,0
+SAN.US,D,20090617,000000,5.33321,5.38661,5.21617,5.3039,9000533,0
+SAN.US,D,20090618,000000,5.36225,5.4987,5.34764,5.44503,5110953,0
+SAN.US,D,20090619,000000,5.61539,5.73689,5.59088,5.69339,5074344,0
+SAN.US,D,20090622,000000,5.50339,5.51297,5.39181,5.41112,4837042,0
+SAN.US,D,20090623,000000,5.47913,5.53278,5.4159,5.48383,4295026,0
+SAN.US,D,20090624,000000,5.60054,5.66374,5.50826,5.57635,4819106,0
+SAN.US,D,20090625,000000,5.51297,5.75158,5.48383,5.72228,8675523,0
+SAN.US,D,20090626,000000,5.71269,5.80522,5.67373,5.76619,4710978,0
+SAN.US,D,20090629,000000,5.80522,5.94621,5.78072,5.92176,4685923,0
+SAN.US,D,20090630,000000,5.93654,5.94115,5.80035,5.88809,7575197,0
+SAN.US,D,20090701,000000,6.00463,6.04845,5.95131,5.96089,3836949,0
+SAN.US,D,20090702,000000,5.85384,5.85384,5.70271,5.71749,12138645,0
+SAN.US,D,20090706,000000,5.64957,5.75662,5.62497,5.74166,8160824,0
+SAN.US,D,20090707,000000,5.79053,5.81489,5.63001,5.64428,7926693,0
+SAN.US,D,20090708,000000,5.59591,5.61053,5.40607,5.51807,9679773,0
+SAN.US,D,20090709,000000,5.66888,5.72732,5.58131,5.67373,8666867,0
+SAN.US,D,20090710,000000,5.55201,5.64428,5.51807,5.59591,5112922,0
+SAN.US,D,20090713,000000,5.62497,5.80035,5.58131,5.78567,5997535,0
+SAN.US,D,20090714,000000,5.79558,5.82949,5.72228,5.79053,4101234,0
+SAN.US,D,20090715,000000,5.96566,6.13108,5.95602,6.08759,6688482,0
+SAN.US,D,20090716,000000,6.17927,6.27238,6.11622,6.23846,5831358,0
+SAN.US,D,20090717,000000,6.18925,6.23846,6.13108,6.19942,3765315,0
+SAN.US,D,20090720,000000,6.34492,6.46254,6.31125,6.41344,10826469,0
+SAN.US,D,20090721,000000,6.47665,6.48135,6.23846,6.31562,7956541,0
+SAN.US,D,20090722,000000,6.29664,6.45693,6.27758,6.37458,5440538,0
+SAN.US,D,20090723,000000,6.43762,6.623,6.42352,6.55944,6310796,0
+SAN.US,D,20090724,000000,6.66254,6.74388,6.57355,6.71576,8994137,0
+SAN.US,D,20090727,000000,6.81165,6.9224,6.76379,6.89107,11416829,0
+SAN.US,D,20090728,000000,6.9224,6.99276,6.83215,6.9485,5427007,0
+SAN.US,D,20090729,000000,6.67162,6.74388,6.57917,6.74388,7374634,0
+SAN.US,D,20090730,000000,6.73904,6.85514,6.67162,6.82719,16195993,0
+SAN.US,D,20090731,000000,6.82719,7.05547,6.82719,7.03633,7636039,0
+SAN.US,D,20090803,000000,6.97882,7.14842,6.97337,7.11911,6579924,0
+SAN.US,D,20090804,000000,6.99629,7.08863,6.97337,7.07504,11330605,0
+SAN.US,D,20090805,000000,7.00225,7.03103,6.85068,6.99276,7423915,0
+SAN.US,D,20090806,000000,7.05547,7.09443,6.93314,6.99629,6287399,0
+SAN.US,D,20090807,000000,7.11458,7.12272,7.04079,7.05028,7214521,0
+SAN.US,D,20090810,000000,7.02608,7.03633,6.97882,7.01156,4646927,0
+SAN.US,D,20090811,000000,6.98226,7.03103,6.91811,6.95808,4094369,0
+SAN.US,D,20090812,000000,6.98226,7.15286,6.98226,7.10937,5887182,0
+SAN.US,D,20090813,000000,7.15756,7.2353,7.12272,7.18845,6070997,0
+SAN.US,D,20090814,000000,7.18241,7.18241,7.01156,7.11458,5215586,0
+SAN.US,D,20090817,000000,6.79326,6.79831,6.72501,6.74388,7144282,0
+SAN.US,D,20090818,000000,6.79326,6.95808,6.78243,6.91811,5399363,0
+SAN.US,D,20090819,000000,6.75472,7.04079,6.75472,6.97337,4579458,0
+SAN.US,D,20090820,000000,7.00661,7.13876,6.98226,7.11458,3406190,0
+SAN.US,D,20090821,000000,7.24447,7.34832,7.20643,7.32314,5294028,0
+SAN.US,D,20090824,000000,7.35764,7.46646,7.24447,7.26578,6021822,0
+SAN.US,D,20090825,000000,7.44077,7.54873,7.41012,7.44998,4692735,0
+SAN.US,D,20090826,000000,7.42977,7.48367,7.40164,7.46965,3535385,0
+SAN.US,D,20090827,000000,7.46646,7.64151,7.39232,7.60071,3764171,0
+SAN.US,D,20090828,000000,7.65343,7.67829,7.51625,7.55418,8288174,0
+SAN.US,D,20090831,000000,7.49308,7.54873,7.46117,7.50491,5133074,0
+SAN.US,D,20090901,000000,7.3531,7.47577,7.14842,7.16572,8425479,0
+SAN.US,D,20090902,000000,7.00225,7.09443,6.9485,7.02608,6076945,0
+SAN.US,D,20090903,000000,7.24961,7.2809,7.12868,7.21693,4823453,0
+SAN.US,D,20090904,000000,7.30459,7.62546,7.2809,7.5724,4983519,0
+SAN.US,D,20090908,000000,7.57955,7.60793,7.52253,7.56535,4161320,0
+SAN.US,D,20090909,000000,7.57955,7.64151,7.53832,7.58584,4462997,0
+SAN.US,D,20090910,000000,7.42508,7.60399,7.38762,7.56762,7916401,0
+SAN.US,D,20090911,000000,7.64949,7.68383,7.50004,7.57543,5353374,0
+SAN.US,D,20090914,000000,7.48367,7.64544,7.47577,7.63109,5123395,0
+SAN.US,D,20090915,000000,7.64151,7.76057,7.59516,7.73621,4332974,0
+SAN.US,D,20090916,000000,7.8619,7.94066,7.82085,7.91833,5861269,0
+SAN.US,D,20090917,000000,7.80111,7.90758,7.76057,7.81101,4461761,0
+SAN.US,D,20090918,000000,7.96467,8.01395,7.90758,7.9755,5733827,0
+SAN.US,D,20090921,000000,7.78098,7.8976,7.76628,7.85703,4965133,0
+SAN.US,D,20090922,000000,8.02487,8.04838,7.96972,8.02908,5469584,0
+SAN.US,D,20090923,000000,8.06013,8.17348,7.98374,7.99464,5484719,0
+SAN.US,D,20090924,000000,8.09372,8.1273,7.79457,7.87852,4249495,0
+SAN.US,D,20090925,000000,7.78582,7.90254,7.76628,7.84713,3810486,0
+SAN.US,D,20090928,000000,7.8619,8.05426,7.8619,8.019,2793047,0
+SAN.US,D,20090929,000000,7.94646,7.98961,7.8619,7.90254,3960332,0
+SAN.US,D,20090930,000000,7.96467,7.98038,7.78582,7.85703,5905759,0
+SAN.US,D,20091001,000000,7.78987,7.78987,7.48367,7.48367,6453206,0
+SAN.US,D,20091002,000000,7.37687,7.48065,7.3531,7.40466,9708457,0
+SAN.US,D,20091005,000000,7.54873,7.76628,7.51625,7.74999,5838524,0
+SAN.US,D,20091006,000000,7.92243,8.06936,7.91833,7.98374,12235828,0
+SAN.US,D,20091007,000000,7.89348,7.96972,7.78987,7.88432,10020948,0
+SAN.US,D,20091008,000000,7.9755,7.98961,7.90758,7.93076,27690554,0
+SAN.US,D,20091009,000000,7.87189,7.92243,7.79457,7.83075,19239282,0
+SAN.US,D,20091012,000000,7.99885,8.02487,7.87189,7.87852,10430877,0
+SAN.US,D,20091013,000000,7.81674,7.83394,7.7127,7.75494,6857062,0
+SAN.US,D,20091014,000000,8.06936,8.20035,8.02908,8.18355,9448954,0
+SAN.US,D,20091015,000000,8.21379,8.31621,8.21379,8.3011,5683304,0
+SAN.US,D,20091016,000000,8.1273,8.17935,8.05426,8.11807,8075059,0
+SAN.US,D,20091019,000000,8.33217,8.4816,8.25659,8.45726,7885667,0
+SAN.US,D,20091020,000000,8.42368,8.42368,8.24232,8.35399,9902732,0
+SAN.US,D,20091021,000000,8.3011,8.53538,8.28682,8.33972,7748283,0
+SAN.US,D,20091022,000000,8.36407,8.56136,8.3011,8.5244,4802486,0
+SAN.US,D,20091023,000000,8.49505,8.49841,8.2776,8.32629,6806457,0
+SAN.US,D,20091026,000000,8.36826,8.4539,8.10546,8.1273,7009575,0
+SAN.US,D,20091027,000000,8.16005,8.21379,7.99885,8.00892,7983235,0
+SAN.US,D,20091028,000000,7.89348,7.95309,7.74999,7.7703,10796372,0
+SAN.US,D,20091029,000000,8.04838,8.27172,8.03325,8.23225,6735673,0
+SAN.US,D,20091030,000000,8.07776,8.13066,7.78987,7.81674,10084172,0
+SAN.US,D,20091102,000000,7.83892,8.06432,7.76057,7.90758,9253761,0
+SAN.US,D,20091103,000000,7.60071,7.77684,7.57955,7.73621,6136004,0
+SAN.US,D,20091104,000000,7.84301,7.95729,7.79457,7.82496,5445161,0
+SAN.US,D,20091105,000000,7.98374,8.14578,7.95309,8.03998,7887886,0
+SAN.US,D,20091106,000000,7.9614,8.17011,7.93076,8.13653,8459679,0
+SAN.US,D,20091109,000000,8.23645,8.37414,8.21042,8.35399,6556485,0
+SAN.US,D,20091110,000000,8.28263,8.36826,8.24654,8.35399,4362119,0
+SAN.US,D,20091111,000000,8.40773,8.47237,8.3439,8.38421,4573563,0
+SAN.US,D,20091112,000000,8.42368,8.47237,8.28682,8.33217,5056547,0
+SAN.US,D,20091113,000000,8.35399,8.48665,8.29355,8.44215,4184795,0
+SAN.US,D,20091116,000000,8.53538,8.64533,8.51434,8.54126,5449421,0
+SAN.US,D,20091117,000000,8.48665,8.54126,8.40354,8.53538,2674646,0
+SAN.US,D,20091118,000000,8.60249,8.62098,8.50513,8.58827,2803074,0
+SAN.US,D,20091119,000000,8.49505,8.49841,8.35399,8.46733,3159424,0
+SAN.US,D,20091120,000000,8.29773,8.34813,8.24654,8.25659,8401954,0
+SAN.US,D,20091123,000000,8.55132,8.60505,8.50513,8.55132,4759376,0
+SAN.US,D,20091124,000000,8.57984,8.59245,8.50513,8.58827,4958444,0
+SAN.US,D,20091125,000000,8.63946,8.68562,8.57396,8.67643,4474026,0
+SAN.US,D,20091127,000000,8.28263,8.49168,8.2776,8.40354,3562882,0
+SAN.US,D,20091130,000000,8.36407,8.47741,8.3011,8.41695,5684784,0
+SAN.US,D,20091201,000000,8.51852,8.59663,8.48665,8.55132,4687234,0
+SAN.US,D,20091202,000000,8.5244,8.6151,8.49168,8.55132,4016940,0
+SAN.US,D,20091203,000000,8.67643,8.70495,8.49505,8.49505,5438068,0
+SAN.US,D,20091204,000000,8.65709,8.69489,8.5244,8.61093,6327719,0
+SAN.US,D,20091207,000000,8.56476,8.64533,8.51852,8.53027,4549468,0
+SAN.US,D,20091208,000000,8.36826,8.38421,8.27172,8.29355,6858757,0
+SAN.US,D,20091209,000000,8.0744,8.11134,7.92581,8.02908,9300494,0
+SAN.US,D,20091210,000000,8.06013,8.07776,7.96972,8.05426,4899101,0
+SAN.US,D,20091211,000000,7.95729,7.98374,7.91252,7.95729,6115746,0
+SAN.US,D,20091214,000000,8.06013,8.10546,7.99885,8.08533,4446031,0
+SAN.US,D,20091215,000000,7.98038,8.04334,7.94646,7.99464,3960196,0
+SAN.US,D,20091216,000000,8.08952,8.20622,8.08952,8.14578,6803473,0
+SAN.US,D,20091217,000000,7.90254,7.91833,7.78582,7.81101,7250000,0
+SAN.US,D,20091218,000000,7.89348,7.94066,7.74184,7.84301,5350004,0
+SAN.US,D,20091221,000000,7.87852,7.9755,7.87852,7.94066,5108144,0
+SAN.US,D,20091222,000000,7.98374,8.02487,7.93571,8.00389,3431605,0
+SAN.US,D,20091223,000000,8.019,8.08533,7.98961,8.04334,3677829,0
+SAN.US,D,20091224,000000,8.03325,8.15081,8.03325,8.14074,2086804,0
+SAN.US,D,20091228,000000,8.14074,8.16592,8.10546,8.13066,2746404,0
+SAN.US,D,20091229,000000,8.17348,8.19026,8.08533,8.13653,2586620,0
+SAN.US,D,20091230,000000,8.04838,8.07776,8.01395,8.07776,2112380,0
+SAN.US,D,20091231,000000,8.04334,8.09959,7.99885,7.99885,1853722,0
+SAN.US,D,20100104,000000,8.16592,8.27172,8.16005,8.23225,4451234,0
+SAN.US,D,20100105,000000,8.33551,8.38421,8.25323,8.33972,4457921,0
+SAN.US,D,20100106,000000,8.28263,8.43207,8.2776,8.40773,3320754,0
+SAN.US,D,20100107,000000,8.31621,8.37414,8.25323,8.36407,3896915,0
+SAN.US,D,20100108,000000,8.35399,8.41276,8.32042,8.40354,3670086,0
+SAN.US,D,20100111,000000,8.53027,8.54126,8.43711,8.51434,4061175,0
+SAN.US,D,20100112,000000,8.32629,8.38421,8.23225,8.27172,4219602,0
+SAN.US,D,20100113,000000,8.27172,8.30614,8.16592,8.28682,3200914,0
+SAN.US,D,20100114,000000,8.16592,8.3011,8.16592,8.29355,3501504,0
+SAN.US,D,20100115,000000,8.18355,8.20622,8.02908,8.06013,3704862,0
+SAN.US,D,20100119,000000,8.06013,8.26248,8.06013,8.24654,19884800,0
+SAN.US,D,20100120,000000,7.94646,7.94646,7.76057,7.87189,13078076,0
+SAN.US,D,20100121,000000,7.6886,7.72691,7.37082,7.40164,12799671,0
+SAN.US,D,20100122,000000,7.29837,7.50004,7.23984,7.28854,8833892,0
+SAN.US,D,20100125,000000,7.46646,7.46646,7.34295,7.37687,4997982,0
+SAN.US,D,20100126,000000,7.2542,7.43447,7.24961,7.31004,4947715,0
+SAN.US,D,20100127,000000,6.99276,7.05547,6.88536,7.02164,12237723,0
+SAN.US,D,20100128,000000,7.03103,7.05547,6.74968,6.82231,10887403,0
+SAN.US,D,20100129,000000,6.86666,7.01156,6.80688,6.85068,8931866,0
+SAN.US,D,20100201,000000,7.03633,7.07898,6.98822,7.04079,7194532,0
+SAN.US,D,20100202,000000,7.20643,7.293,7.17177,7.2809,6937862,0
+SAN.US,D,20100203,000000,6.9485,7.04079,6.87663,6.90046,10068753,0
+SAN.US,D,20100204,000000,6.58413,6.58965,6.14567,6.15526,28677043,0
+SAN.US,D,20100205,000000,6.28204,6.31562,6.01915,6.19942,21572798,0
+SAN.US,D,20100208,000000,6.16046,6.30588,6.09196,6.27238,28020873,0
+SAN.US,D,20100209,000000,6.47665,6.68067,6.37926,6.6125,29611646,0
+SAN.US,D,20100210,000000,6.68067,6.72996,6.57355,6.6847,13124841,0
+SAN.US,D,20100211,000000,6.4183,6.55046,6.3409,6.54004,14183262,0
+SAN.US,D,20100212,000000,6.31125,6.4183,6.27238,6.40361,9835883,0
+SAN.US,D,20100216,000000,6.40824,6.59849,6.37458,6.55944,11158632,0
+SAN.US,D,20100217,000000,6.61737,6.65179,6.52929,6.54004,10816932,0
+SAN.US,D,20100218,000000,6.51091,6.66254,6.50126,6.63768,8628172,0
+SAN.US,D,20100219,000000,6.55465,6.67632,6.50126,6.65179,7349391,0
+SAN.US,D,20100222,000000,6.58413,6.60176,6.53475,6.54517,8298221,0
+SAN.US,D,20100223,000000,6.34492,6.36952,6.20421,6.22367,11806915,0
+SAN.US,D,20100224,000000,6.07734,6.23846,6.04342,6.20421,21839767,0
+SAN.US,D,20100225,000000,6.05794,6.19942,6.01429,6.19942,12749055,0
+SAN.US,D,20100226,000000,6.18455,6.38489,6.12141,6.34492,10448845,0
+SAN.US,D,20100301,000000,6.29144,6.36952,6.25717,6.3409,10474319,0
+SAN.US,D,20100302,000000,6.40361,6.43762,6.32585,6.38489,8678055,0
+SAN.US,D,20100303,000000,6.48135,6.70065,6.47186,6.6125,20792585,0
+SAN.US,D,20100304,000000,6.72013,6.74388,6.61737,6.6847,9660879,0
+SAN.US,D,20100305,000000,6.77312,6.94364,6.75472,6.92751,11603512,0
+SAN.US,D,20100308,000000,6.98226,7.01156,6.91517,6.9485,10978644,0
+SAN.US,D,20100309,000000,6.78243,6.89107,6.77312,6.82719,9092261,0
+SAN.US,D,20100310,000000,6.86666,6.97882,6.85068,6.90996,9935573,0
+SAN.US,D,20100311,000000,6.83725,6.90996,6.81669,6.89595,4864631,0
+SAN.US,D,20100312,000000,7.01156,7.01156,6.90046,6.9224,6091679,0
+SAN.US,D,20100315,000000,6.88034,6.89107,6.76899,6.83215,6646319,0
+SAN.US,D,20100316,000000,6.83215,6.9485,6.76899,6.93314,6435471,0
+SAN.US,D,20100317,000000,6.95808,7.01156,6.91811,6.95808,6301892,0
+SAN.US,D,20100318,000000,6.89595,6.90996,6.72501,6.79831,8098569,0
+SAN.US,D,20100319,000000,6.76899,6.79831,6.59353,6.59353,10836278,0
+SAN.US,D,20100322,000000,6.35465,6.53475,6.34492,6.50596,9574539,0
+SAN.US,D,20100323,000000,6.58965,6.65683,6.54517,6.64138,6720906,0
+SAN.US,D,20100324,000000,6.36952,6.38857,6.29664,6.32108,13592062,0
+SAN.US,D,20100325,000000,6.49127,6.55944,6.4183,6.42352,10949006,0
+SAN.US,D,20100326,000000,6.53475,6.61737,6.51546,6.55046,9078086,0
+SAN.US,D,20100329,000000,6.55465,6.64138,6.54517,6.60176,4905301,0
+SAN.US,D,20100330,000000,6.623,6.623,6.47665,6.51091,5839071,0
+SAN.US,D,20100331,000000,6.42846,6.51546,6.37926,6.45693,12886456,0
+SAN.US,D,20100401,000000,6.58965,6.6952,6.58965,6.6952,6054553,0
+SAN.US,D,20100405,000000,6.90996,6.90996,6.71576,6.77312,11362784,0
+SAN.US,D,20100406,000000,6.52517,6.64138,6.50126,6.60738,13637192,0
+SAN.US,D,20100407,000000,6.65683,6.69049,6.59849,6.63266,10021939,0
+SAN.US,D,20100408,000000,6.50596,6.63266,6.48135,6.60738,14492759,0
+SAN.US,D,20100409,000000,6.66716,6.91517,6.65179,6.91517,10084387,0
+SAN.US,D,20100412,000000,7.07504,7.13415,7.05547,7.07898,8966564,0
+SAN.US,D,20100413,000000,7.12272,7.13415,7.02608,7.0998,6008611,0
+SAN.US,D,20100414,000000,7.12272,7.20208,7.07898,7.18845,6662714,0
+SAN.US,D,20100415,000000,7.05547,7.15756,7.04522,7.12272,7771618,0
+SAN.US,D,20100416,000000,7.07504,7.10937,6.83215,6.89595,13413109,0
+SAN.US,D,20100419,000000,6.78832,6.86095,6.74388,6.83725,11252397,0
+SAN.US,D,20100420,000000,6.9485,6.9485,6.85068,6.89107,11236144,0
+SAN.US,D,20100421,000000,6.75472,6.77824,6.62879,6.69049,12866649,0
+SAN.US,D,20100422,000000,6.46254,6.55465,6.38857,6.53475,13994357,0
+SAN.US,D,20100423,000000,6.4942,6.54977,6.43442,6.53332,11121059,0
+SAN.US,D,20100426,000000,6.54517,6.56347,6.46254,6.47186,11968122,0
+SAN.US,D,20100427,000000,6.25231,6.35465,6.00463,6.00463,33941778,0
+SAN.US,D,20100428,000000,5.91706,5.95131,5.71749,5.8342,35693543,0
+SAN.US,D,20100429,000000,5.97055,6.0728,5.89742,5.9996,15547428,0
+SAN.US,D,20100430,000000,6.06307,6.09714,5.95602,6.00463,15214581,0
+SAN.US,D,20100503,000000,5.93158,5.99481,5.92176,5.94621,21882277,0
+SAN.US,D,20100504,000000,5.57141,5.62497,5.40139,5.42052,48462437,0
+SAN.US,D,20100505,000000,5.17754,5.38149,5.15287,5.26009,33833672,0
+SAN.US,D,20100506,000000,5.16755,5.22608,4.46228,4.83188,60707093,0
+SAN.US,D,20100507,000000,4.91962,5.0171,4.67143,4.78309,83927539,0
+SAN.US,D,20100510,000000,5.88809,5.95602,5.75662,5.88281,99676353,0
+SAN.US,D,20100511,000000,5.52749,5.74672,5.4987,5.59591,32981502,0
+SAN.US,D,20100512,000000,5.63488,5.79053,5.59591,5.71269,26307591,0
+SAN.US,D,20100513,000000,5.54729,5.61053,5.47913,5.47913,18087283,0
+SAN.US,D,20100514,000000,5.28955,5.29417,4.91962,5.08006,48784806,0
+SAN.US,D,20100517,000000,5.08485,5.1191,4.8705,5.04103,31420164,0
+SAN.US,D,20100518,000000,5.29417,5.3039,5.03624,5.0605,37603772,0
+SAN.US,D,20100519,000000,5.11406,5.26981,5.05094,5.26981,33934009,0
+SAN.US,D,20100520,000000,5.0118,5.18703,4.89016,5.06537,43328901,0
+SAN.US,D,20100521,000000,4.9973,5.36225,4.97302,5.34269,52825248,0
+SAN.US,D,20100524,000000,5.12389,5.20642,5.06537,5.06537,30595820,0
+SAN.US,D,20100525,000000,4.80769,5.0605,4.7543,5.04606,39231577,0
+SAN.US,D,20100526,000000,4.94389,5.00223,4.76404,4.80769,45246450,0
+SAN.US,D,20100527,000000,4.90955,5.07528,4.84641,5.07528,60331622,0
+SAN.US,D,20100528,000000,5.06537,5.10424,4.92424,4.93901,40535015,0
+SAN.US,D,20100601,000000,4.81727,5.00223,4.78309,4.78309,29109188,0
+SAN.US,D,20100602,000000,4.78815,4.89016,4.7297,4.88058,24345823,0
+SAN.US,D,20100603,000000,4.91459,4.92927,4.70537,4.73935,29729707,0
+SAN.US,D,20100604,000000,4.46716,4.54961,4.33089,4.34047,62538638,0
+SAN.US,D,20100607,000000,4.43769,4.46716,4.26723,4.26723,31935144,0
+SAN.US,D,20100608,000000,4.27708,4.36473,4.20917,4.35507,33800184,0
+SAN.US,D,20100609,000000,4.43769,4.51552,4.35507,4.37445,26926974,0
+SAN.US,D,20100610,000000,4.67615,4.84641,4.67143,4.82214,30178556,0
+SAN.US,D,20100611,000000,5.02179,5.1725,4.98738,5.13371,38600007,0
+SAN.US,D,20100614,000000,5.16277,5.22608,5.0605,5.08485,28165515,0
+SAN.US,D,20100615,000000,5.28458,5.44503,5.24546,5.44503,38881832,0
+SAN.US,D,20100616,000000,5.26981,5.38661,5.24546,5.35277,24321404,0
+SAN.US,D,20100617,000000,5.51297,5.53278,5.39181,5.48383,27776823,0
+SAN.US,D,20100618,000000,5.57635,5.71749,5.54729,5.61053,25010445,0
+SAN.US,D,20100621,000000,5.73219,5.73689,5.53278,5.57635,25112189,0
+SAN.US,D,20100622,000000,5.55704,5.6201,5.44009,5.47434,23912455,0
+SAN.US,D,20100623,000000,5.49373,5.55704,5.38149,5.4987,17724924,0
+SAN.US,D,20100624,000000,5.42052,5.43034,5.25521,5.28955,24023962,0
+SAN.US,D,20100625,000000,5.33321,5.4159,5.26009,5.37687,16865301,0
+SAN.US,D,20100628,000000,5.37209,5.45478,5.29886,5.35731,11751080,0
+SAN.US,D,20100629,000000,5.09971,5.09971,4.96807,5.0072,20540385,0
+SAN.US,D,20100630,000000,5.13296,5.252,5.08813,5.10818,19080364,0
+SAN.US,D,20100701,000000,5.34764,5.41112,5.1725,5.38661,24004740,0
+SAN.US,D,20100702,000000,5.43034,5.48879,5.26511,5.3138,15737877,0
+SAN.US,D,20100706,000000,5.60054,5.68365,5.4987,5.5861,21792555,0
+SAN.US,D,20100707,000000,5.81489,6.14132,5.78072,6.13108,38064297,0
+SAN.US,D,20100708,000000,6.13603,6.18925,6.02403,6.17473,28950638,0
+SAN.US,D,20100709,000000,6.0728,6.22367,6.03872,6.19942,14951504,0
+SAN.US,D,20100712,000000,6.05794,6.11184,5.9996,6.10664,15953890,0
+SAN.US,D,20100713,000000,6.14132,6.26707,6.13108,6.22805,16999114,0
+SAN.US,D,20100714,000000,6.18925,6.27238,6.12141,6.24317,19499500,0
+SAN.US,D,20100715,000000,6.26263,6.27238,6.10211,6.26263,18501697,0
+SAN.US,D,20100716,000000,6.15526,6.16559,5.97055,5.99011,25835168,0
+SAN.US,D,20100719,000000,6.19437,6.21386,6.01429,6.09714,19503327,0
+SAN.US,D,20100720,000000,5.98021,6.21832,5.97543,6.20421,16357126,0
+SAN.US,D,20100721,000000,6.09714,6.11622,5.86852,5.89742,28381728,0
+SAN.US,D,20100722,000000,6.18925,6.30588,6.17927,6.30588,25478143,0
+SAN.US,D,20100723,000000,6.19942,6.46725,6.13603,6.46725,42961504,0
+SAN.US,D,20100726,000000,6.36012,6.46725,6.33023,6.46254,17129356,0
+SAN.US,D,20100727,000000,6.60176,6.6125,6.51546,6.60738,26241859,0
+SAN.US,D,20100728,000000,6.51091,6.54004,6.4183,6.45693,13693389,0
+SAN.US,D,20100729,000000,6.44702,6.51546,6.32108,6.39353,17870074,0
+SAN.US,D,20100730,000000,6.19942,6.27758,6.15526,6.21386,18946052,0
+SAN.US,D,20100802,000000,6.50596,6.63768,6.47665,6.60738,21499079,0
+SAN.US,D,20100803,000000,6.623,6.67162,6.56826,6.66254,15524295,0
+SAN.US,D,20100804,000000,6.63266,6.69049,6.55944,6.60176,16603188,0
+SAN.US,D,20100805,000000,6.62879,6.68067,6.56826,6.68067,8028858,0
+SAN.US,D,20100806,000000,6.54004,6.62879,6.46254,6.58965,12577157,0
+SAN.US,D,20100809,000000,6.58965,6.64608,6.54004,6.6125,8040603,0
+SAN.US,D,20100810,000000,6.49127,6.60176,6.42352,6.57355,16680698,0
+SAN.US,D,20100811,000000,6.23846,6.23846,6.04845,6.0728,21323330,0
+SAN.US,D,20100812,000000,5.97055,6.07734,5.96566,6.03367,17439879,0
+SAN.US,D,20100813,000000,5.94115,5.98506,5.86341,5.87306,18192687,0
+SAN.US,D,20100816,000000,5.82949,5.93654,5.81001,5.89263,14986590,0
+SAN.US,D,20100817,000000,5.96566,6.01429,5.8782,5.94621,11319584,0
+SAN.US,D,20100818,000000,5.97543,6.05333,5.92681,5.99011,11385248,0
+SAN.US,D,20100819,000000,6.04342,6.07734,5.77097,5.81489,17257865,0
+SAN.US,D,20100820,000000,5.69784,5.72732,5.64428,5.69784,11963676,0
+SAN.US,D,20100823,000000,5.81001,5.88809,5.76123,5.78567,9114946,0
+SAN.US,D,20100824,000000,5.64428,5.7079,5.57141,5.6593,15885258,0
+SAN.US,D,20100825,000000,5.52312,5.61053,5.44999,5.5861,15690562,0
+SAN.US,D,20100826,000000,5.67844,5.72732,5.56165,5.59591,11403920,0
+SAN.US,D,20100827,000000,5.71749,5.79053,5.5861,5.78567,17888335,0
+SAN.US,D,20100830,000000,5.71269,5.74166,5.64428,5.64428,8009942,0
+SAN.US,D,20100831,000000,5.59499,5.75896,5.57493,5.6891,10110561,0
+SAN.US,D,20100901,000000,5.8782,6.05794,5.85862,5.9996,13462844,0
+SAN.US,D,20100902,000000,6.04342,6.07734,5.9996,6.04845,13502523,0
+SAN.US,D,20100903,000000,6.18455,6.21832,6.10664,6.17021,10528463,0
+SAN.US,D,20100907,000000,6.00463,6.02403,5.92681,5.93654,9986480,0
+SAN.US,D,20100908,000000,5.9996,6.09714,5.9996,6.03367,9494452,0
+SAN.US,D,20100909,000000,6.21832,6.22805,6.00941,6.0728,12448144,0
+SAN.US,D,20100910,000000,6.13108,6.17473,6.10664,6.12637,7535400,0
+SAN.US,D,20100913,000000,6.22367,6.27238,6.20873,6.25231,9331300,0
+SAN.US,D,20100914,000000,6.2477,6.37458,6.18925,6.3409,9822393,0
+SAN.US,D,20100915,000000,6.26263,6.33561,6.22367,6.32585,9535895,0
+SAN.US,D,20100916,000000,6.33561,6.34492,6.27758,6.32585,9138440,0
+SAN.US,D,20100917,000000,6.22367,6.25717,6.13108,6.16559,12918968,0
+SAN.US,D,20100920,000000,6.08237,6.28204,6.06307,6.26263,13962503,0
+SAN.US,D,20100921,000000,6.33023,6.3409,6.18925,6.27758,13942525,0
+SAN.US,D,20100922,000000,6.17927,6.25231,6.14567,6.18925,15020387,0
+SAN.US,D,20100923,000000,5.99011,6.04342,5.95131,5.96566,12845675,0
+SAN.US,D,20100924,000000,6.18925,6.27238,6.17473,6.26707,9880218,0
+SAN.US,D,20100927,000000,6.20421,6.20873,6.13108,6.13603,8001299,0
+SAN.US,D,20100928,000000,6.15081,6.18925,6.00463,6.18925,11744491,0
+SAN.US,D,20100929,000000,6.11622,6.16559,6.08237,6.12141,9205501,0
+SAN.US,D,20100930,000000,6.24317,6.31125,6.12141,6.16046,12442906,0
+SAN.US,D,20101001,000000,6.15081,6.16559,6.04342,6.12141,18775550,0
+SAN.US,D,20101004,000000,6.10664,6.15526,6.01915,6.05794,12958122,0
+SAN.US,D,20101005,000000,6.26263,6.43762,6.2477,6.41344,21960148,0
+SAN.US,D,20101006,000000,6.45693,6.47665,6.38857,6.42352,13561832,0
+SAN.US,D,20101007,000000,6.51091,6.53475,6.35465,6.42846,10886676,0
+SAN.US,D,20101008,000000,6.36012,6.39866,6.30185,6.37926,9037656,0
+SAN.US,D,20101011,000000,6.33561,6.36465,6.28674,6.31562,7062132,0
+SAN.US,D,20101012,000000,6.20873,6.25717,6.11622,6.2336,9165848,0
+SAN.US,D,20101013,000000,6.37458,6.47665,6.35012,6.40361,10778673,0
+SAN.US,D,20101014,000000,6.45255,6.47186,6.35465,6.41344,15719243,0
+SAN.US,D,20101015,000000,6.48615,6.49127,6.37458,6.42352,15284376,0
+SAN.US,D,20101018,000000,6.43216,6.55046,6.40361,6.55046,13793170,0
+SAN.US,D,20101019,000000,6.46725,6.49127,6.32585,6.38489,15439789,0
+SAN.US,D,20101020,000000,6.38857,6.56347,6.37926,6.52929,9986497,0
+SAN.US,D,20101021,000000,6.50126,6.57917,6.38489,6.44702,9881410,0
+SAN.US,D,20101022,000000,6.52929,6.54517,6.48615,6.51091,6666791,0
+SAN.US,D,20101025,000000,6.45693,6.50126,6.37926,6.38857,9804111,0
+SAN.US,D,20101026,000000,6.25717,6.33023,6.23846,6.30588,9192936,0
+SAN.US,D,20101027,000000,6.24317,6.27758,6.10211,6.16046,11710718,0
+SAN.US,D,20101028,000000,6.19437,6.20873,6.12637,6.18455,13065561,0
+SAN.US,D,20101029,000000,6.22511,6.31058,6.20983,6.23536,13501297,0
+SAN.US,D,20101101,000000,6.10211,6.13603,5.93654,5.98506,22403042,0
+SAN.US,D,20101102,000000,6.06307,6.14132,6.02914,6.11184,15811784,0
+SAN.US,D,20101103,000000,6.01429,6.02403,5.86852,6.00941,32350296,0
+SAN.US,D,20101104,000000,6.09196,6.10211,5.99481,6.08237,22616013,0
+SAN.US,D,20101105,000000,5.84889,5.86341,5.75662,5.81001,21508811,0
+SAN.US,D,20101108,000000,5.71269,5.80035,5.6593,5.79053,15297021,0
+SAN.US,D,20101109,000000,5.86341,5.90245,5.72228,5.73689,12453286,0
+SAN.US,D,20101110,000000,5.67844,5.69339,5.51807,5.67373,21151898,0
+SAN.US,D,20101111,000000,5.4987,5.63001,5.47913,5.60574,14913436,0
+SAN.US,D,20101112,000000,5.72228,5.76619,5.62497,5.66374,19053896,0
+SAN.US,D,20101115,000000,5.77097,5.79558,5.69339,5.69339,11657620,0
+SAN.US,D,20101116,000000,5.68836,5.69339,5.48383,5.51297,18660874,0
+SAN.US,D,20101117,000000,5.60054,5.67373,5.58131,5.62497,12030688,0
+SAN.US,D,20101118,000000,5.77584,5.81001,5.72228,5.76123,12491260,0
+SAN.US,D,20101119,000000,5.60054,5.69784,5.54729,5.69784,7883267,0
+SAN.US,D,20101122,000000,5.44999,5.50826,5.37687,5.44009,16298123,0
+SAN.US,D,20101123,000000,5.2212,5.24546,5.08006,5.09971,31754944,0
+SAN.US,D,20101124,000000,5.09971,5.17754,5.08485,5.10424,29393412,0
+SAN.US,D,20101126,000000,4.85648,4.94389,4.84162,4.84641,17984175,0
+SAN.US,D,20101129,000000,4.73935,4.76404,4.65188,4.73935,56812300,0
+SAN.US,D,20101130,000000,4.61099,4.74515,4.58605,4.68051,62108249,0
+SAN.US,D,20101201,000000,4.99266,5.07024,4.93901,5.04606,57088126,0
+SAN.US,D,20101202,000000,5.0605,5.36225,5.05596,5.36225,56679705,0
+SAN.US,D,20101203,000000,5.36713,5.46452,5.35277,5.46452,21591630,0
+SAN.US,D,20101206,000000,5.3039,5.34269,5.24546,5.27939,17842834,0
+SAN.US,D,20101207,000000,5.34269,5.36713,5.21147,5.2212,20392530,0
+SAN.US,D,20101208,000000,5.32842,5.40139,5.29886,5.38149,12052516,0
+SAN.US,D,20101209,000000,5.46452,5.48879,5.38661,5.48879,30725441,0
+SAN.US,D,20101210,000000,5.35277,5.37687,5.29417,5.36225,10105231,0
+SAN.US,D,20101213,000000,5.43539,5.45478,5.40607,5.42548,15473361,0
+SAN.US,D,20101214,000000,5.44009,5.46452,5.38661,5.4159,18673870,0
+SAN.US,D,20101215,000000,5.2212,5.36713,5.1725,5.20642,21060910,0
+SAN.US,D,20101216,000000,5.18234,5.24546,5.14319,5.22608,17639395,0
+SAN.US,D,20101217,000000,5.15287,5.15816,5.04606,5.1191,12877460,0
+SAN.US,D,20101220,000000,5.16755,5.18234,5.11406,5.14824,15509167,0
+SAN.US,D,20101221,000000,5.26511,5.31851,5.25521,5.28458,8947543,0
+SAN.US,D,20101222,000000,5.25068,5.25521,5.192,5.25068,11633706,0
+SAN.US,D,20101223,000000,5.17754,5.20189,5.14319,5.17754,10953388,0
+SAN.US,D,20101227,000000,5.03624,5.08006,5.02179,5.08006,7549252,0
+SAN.US,D,20101228,000000,5.09971,5.09971,5.05094,5.07528,6004609,0
+SAN.US,D,20101229,000000,5.12783,5.16755,5.10274,5.14262,9207588,0
+SAN.US,D,20101230,000000,5.16755,5.18729,5.10818,5.12783,5543559,0
+SAN.US,D,20101231,000000,5.15346,5.1945,5.14858,5.18444,6485808,0
+SAN.US,D,20110103,000000,5.20189,5.21617,5.16277,5.1725,9482327,0
+SAN.US,D,20110104,000000,5.27477,5.27939,5.1385,5.19678,17148261,0
+SAN.US,D,20110105,000000,4.98276,5.12851,4.97798,5.10929,27838763,0
+SAN.US,D,20110106,000000,5.03624,5.07024,4.90493,4.92927,39129770,0
+SAN.US,D,20110107,000000,4.84641,4.91962,4.76404,4.827,55580283,0
+SAN.US,D,20110110,000000,4.71015,4.76404,4.68092,4.73935,33627438,0
+SAN.US,D,20110111,000000,4.73482,4.78815,4.69107,4.78309,33360828,0
+SAN.US,D,20110112,000000,5.12915,5.3915,5.12427,5.3915,56674020,0
+SAN.US,D,20110113,000000,5.67887,5.73338,5.56498,5.62411,48486511,0
+SAN.US,D,20110114,000000,5.57003,5.6886,5.55525,5.68373,20410762,0
+SAN.US,D,20110118,000000,5.76797,5.84716,5.71833,5.74831,50813173,0
+SAN.US,D,20110119,000000,5.86193,5.88176,5.73832,5.75302,29649344,0
+SAN.US,D,20110120,000000,5.83238,5.90173,5.77291,5.87184,27679867,0
+SAN.US,D,20110121,000000,6.16906,6.174,6.04501,6.13453,33670394,0
+SAN.US,D,20110124,000000,6.02049,6.12931,6.02049,6.10959,21399896,0
+SAN.US,D,20110125,000000,5.91157,5.96591,5.87184,5.96591,30651697,0
+SAN.US,D,20110126,000000,5.92643,5.97111,5.86697,5.88176,24094395,0
+SAN.US,D,20110127,000000,6.06012,6.18357,6.05012,6.0948,38931993,0
+SAN.US,D,20110128,000000,6.10447,6.1194,5.89175,5.90173,20959875,0
+SAN.US,D,20110131,000000,6.15076,6.16607,6.01529,6.062,27919364,0
+SAN.US,D,20110201,000000,6.17896,6.29745,6.16383,6.28266,25833151,0
+SAN.US,D,20110202,000000,6.16383,6.22842,6.13915,6.20373,12926552,0
+SAN.US,D,20110203,000000,6.05534,6.10447,5.96103,6.0948,14740419,0
+SAN.US,D,20110204,000000,5.96103,5.99101,5.8768,5.98562,12577634,0
+SAN.US,D,20110207,000000,5.91157,6.0304,5.89688,6.02049,14686574,0
+SAN.US,D,20110208,000000,6.06994,6.10959,6.00563,6.0996,25218509,0
+SAN.US,D,20110209,000000,6.0996,6.174,6.05012,6.08472,13351153,0
+SAN.US,D,20110210,000000,5.87184,5.91157,5.82743,5.88679,22851421,0
+SAN.US,D,20110211,000000,5.83717,5.97111,5.83238,5.95111,10450078,0
+SAN.US,D,20110214,000000,5.86193,5.90669,5.79291,5.83717,20138233,0
+SAN.US,D,20110215,000000,5.9214,5.98093,5.89175,5.94112,23968035,0
+SAN.US,D,20110216,000000,6.12438,6.20877,6.1194,6.17896,16504583,0
+SAN.US,D,20110218,000000,6.1887,6.27337,6.15419,6.26285,8968389,0
+SAN.US,D,20110222,000000,6.00563,6.08968,5.94112,5.96103,21250908,0
+SAN.US,D,20110223,000000,5.98093,6.06012,5.92643,5.95617,17726965,0
+SAN.US,D,20110224,000000,5.96591,6.00049,5.90669,5.97572,19081276,0
+SAN.US,D,20110225,000000,6.06994,6.08472,6.04501,6.0749,11686173,0
+SAN.US,D,20110228,000000,6.1425,6.17307,6.05679,6.09216,10586338,0
+SAN.US,D,20110301,000000,6.06012,6.07987,5.92643,5.94112,23266490,0
+SAN.US,D,20110302,000000,5.94641,6.01059,5.89175,5.91653,11449123,0
+SAN.US,D,20110303,000000,5.96591,6.00049,5.80769,5.92643,25257633,0
+SAN.US,D,20110304,000000,5.82229,5.84203,5.71833,5.76275,18705552,0
+SAN.US,D,20110307,000000,5.78779,5.80769,5.64904,5.69374,13414993,0
+SAN.US,D,20110308,000000,5.65418,5.73338,5.58473,5.69842,13821355,0
+SAN.US,D,20110309,000000,5.70373,5.73832,5.66878,5.69842,7668954,0
+SAN.US,D,20110310,000000,5.53518,5.5948,5.50571,5.56498,15415917,0
+SAN.US,D,20110311,000000,5.54525,5.59959,5.5304,5.5948,12103414,0
+SAN.US,D,20110314,000000,5.74831,5.80769,5.67382,5.77291,19654792,0
+SAN.US,D,20110315,000000,5.52032,5.78299,5.50058,5.76797,31910357,0
+SAN.US,D,20110316,000000,5.65887,5.6886,5.4067,5.48075,28243866,0
+SAN.US,D,20110317,000000,5.73824,5.7837,5.66254,5.74849,19102875,0
+SAN.US,D,20110318,000000,5.84716,5.85723,5.75302,5.77291,12902926,0
+SAN.US,D,20110321,000000,5.9214,6.00563,5.89175,6.00563,19542002,0
+SAN.US,D,20110322,000000,6.02049,6.02049,5.90669,5.93617,12670603,0
+SAN.US,D,20110323,000000,5.86193,5.94641,5.83238,5.9214,9197393,0
+SAN.US,D,20110324,000000,5.97111,6.0403,5.93617,6.02049,13995701,0
+SAN.US,D,20110325,000000,5.95617,5.99101,5.89688,5.91157,9584104,0
+SAN.US,D,20110328,000000,5.94112,5.98093,5.89688,5.89688,10590620,0
+SAN.US,D,20110329,000000,5.8768,5.89175,5.82743,5.89175,6691781,0
+SAN.US,D,20110330,000000,5.82743,5.89175,5.80239,5.88679,12663718,0
+SAN.US,D,20110331,000000,5.75985,5.81693,5.739,5.79632,14452972,0
+SAN.US,D,20110401,000000,5.83717,5.91653,5.77291,5.91653,9230989,0
+SAN.US,D,20110404,000000,5.91653,5.92643,5.84716,5.88679,5154167,0
+SAN.US,D,20110405,000000,5.75849,5.80889,5.74302,5.80393,10647337,0
+SAN.US,D,20110406,000000,5.91653,6.01059,5.91157,6.00049,13474645,0
+SAN.US,D,20110407,000000,6.08713,6.1224,6.02622,6.09216,15533054,0
+SAN.US,D,20110408,000000,6.17307,6.18306,6.11216,6.14786,10690333,0
+SAN.US,D,20110411,000000,6.14427,6.17896,6.0948,6.12931,7301707,0
+SAN.US,D,20110412,000000,6.20809,6.22381,6.07175,6.11745,14001539,0
+SAN.US,D,20110413,000000,6.13453,6.13915,6.02049,6.03529,7851054,0
+SAN.US,D,20110414,000000,5.92643,5.97111,5.88176,5.95111,9827636,0
+SAN.US,D,20110415,000000,5.85962,5.92036,5.814,5.87467,11415034,0
+SAN.US,D,20110418,000000,5.6523,5.72304,5.5966,5.68262,18513394,0
+SAN.US,D,20110419,000000,5.7837,5.80889,5.71287,5.76318,8321487,0
+SAN.US,D,20110420,000000,5.88475,5.88475,5.83418,5.85962,9691037,0
+SAN.US,D,20110421,000000,5.91508,5.94044,5.85962,5.89508,8172092,0
+SAN.US,D,20110425,000000,5.92036,5.98571,5.90499,5.95574,5966260,0
+SAN.US,D,20110426,000000,6.01117,6.05175,5.99127,6.03647,9856289,0
+SAN.US,D,20110427,000000,6.13752,6.15785,6.0667,6.14786,12693735,0
+SAN.US,D,20110428,000000,6.24406,6.31453,6.19843,6.30992,20210561,0
+SAN.US,D,20110429,000000,6.26285,6.28412,6.24131,6.26815,8629127,0
+SAN.US,D,20110502,000000,6.30992,6.31453,6.22381,6.23885,6723156,0
+SAN.US,D,20110503,000000,6.21867,6.29386,6.17307,6.20306,14697215,0
+SAN.US,D,20110504,000000,6.30462,6.30992,6.17307,6.20809,14679025,0
+SAN.US,D,20110505,000000,6.06176,6.08713,5.97572,6.00613,10783800,0
+SAN.US,D,20110506,000000,6.08199,6.10745,5.88475,5.89987,17088329,0
+SAN.US,D,20110509,000000,5.82896,5.87467,5.77378,5.85962,9119010,0
+SAN.US,D,20110510,000000,5.90499,5.99127,5.86449,5.98093,10329148,0
+SAN.US,D,20110511,000000,5.91508,5.94044,5.80889,5.83948,12385469,0
+SAN.US,D,20110512,000000,5.83948,5.92516,5.7837,5.88475,10616663,0
+SAN.US,D,20110513,000000,5.79907,5.80393,5.66742,5.71287,14252547,0
+SAN.US,D,20110516,000000,5.71287,5.82427,5.708,5.73319,8083501,0
+SAN.US,D,20110517,000000,5.75327,5.79369,5.708,5.77864,11538623,0
+SAN.US,D,20110518,000000,5.77378,5.83418,5.75327,5.82896,7365689,0
+SAN.US,D,20110519,000000,5.84451,5.85962,5.76318,5.83948,5496979,0
+SAN.US,D,20110520,000000,5.75327,5.76318,5.60171,5.61181,13857366,0
+SAN.US,D,20110523,000000,5.52075,5.55089,5.48563,5.51065,17968771,0
+SAN.US,D,20110524,000000,5.56114,5.58643,5.52075,5.54594,6181091,0
+SAN.US,D,20110525,000000,5.55089,5.67237,5.53595,5.63692,9329196,0
+SAN.US,D,20110526,000000,5.66254,5.70287,5.58148,5.67237,14164378,0
+SAN.US,D,20110527,000000,5.7837,5.79369,5.73824,5.7684,10315105,0
+SAN.US,D,20110531,000000,5.99427,6.02544,5.94719,6.00981,21265545,0
+SAN.US,D,20110601,000000,5.89987,5.92516,5.7837,5.79369,11952159,0
+SAN.US,D,20110602,000000,5.91508,5.94044,5.82427,5.89508,12912741,0
+SAN.US,D,20110603,000000,5.82427,6.00613,5.814,5.95035,12601139,0
+SAN.US,D,20110606,000000,5.86449,5.87963,5.77378,5.79369,6998664,0
+SAN.US,D,20110607,000000,5.87467,5.92516,5.83948,5.84451,8857015,0
+SAN.US,D,20110608,000000,5.79369,5.80889,5.708,5.72815,10992806,0
+SAN.US,D,20110609,000000,5.74849,5.79369,5.71791,5.77378,8267460,0
+SAN.US,D,20110610,000000,5.70287,5.71791,5.54594,5.5966,18585564,0
+SAN.US,D,20110613,000000,5.58148,5.60685,5.51561,5.57132,12314922,0
+SAN.US,D,20110614,000000,5.70287,5.76318,5.69279,5.70287,24650642,0
+SAN.US,D,20110615,000000,5.50579,5.54089,5.34885,5.39456,34986435,0
+SAN.US,D,20110616,000000,5.39533,5.45709,5.33392,5.42625,21977544,0
+SAN.US,D,20110617,000000,5.66254,5.79369,5.62171,5.69279,36622855,0
+SAN.US,D,20110620,000000,5.60171,5.71287,5.60171,5.69279,17539873,0
+SAN.US,D,20110621,000000,5.80889,5.85442,5.78854,5.83948,12976924,0
+SAN.US,D,20110622,000000,5.82896,5.86449,5.72304,5.73319,13895107,0
+SAN.US,D,20110623,000000,5.5005,5.5966,5.40951,5.57643,30620472,0
+SAN.US,D,20110624,000000,5.44974,5.46024,5.33373,5.38952,21741857,0
+SAN.US,D,20110627,000000,5.3997,5.49562,5.38415,5.49024,13772931,0
+SAN.US,D,20110628,000000,5.53116,5.62171,5.51561,5.57132,8842378,0
+SAN.US,D,20110629,000000,5.64725,5.69766,5.60171,5.69279,15751552,0
+SAN.US,D,20110630,000000,5.74294,5.84921,5.72721,5.81743,15320226,0
+SAN.US,D,20110701,000000,5.87766,6.01101,5.84682,6.00059,15895337,0
+SAN.US,D,20110705,000000,5.9033,5.9084,5.81094,5.83152,15330720,0
+SAN.US,D,20110706,000000,5.61598,5.68775,5.59027,5.64161,16970643,0
+SAN.US,D,20110707,000000,5.79548,5.80059,5.68271,5.70322,12823907,0
+SAN.US,D,20110708,000000,5.50323,5.52391,5.40063,5.45197,23160833,0
+SAN.US,D,20110711,000000,5.2073,5.23745,5.10129,5.18202,33497797,0
+SAN.US,D,20110712,000000,5.16484,5.23652,5.14921,5.15434,24123714,0
+SAN.US,D,20110713,000000,5.19748,5.28812,5.12641,5.23745,24789530,0
+SAN.US,D,20110714,000000,5.29359,5.34885,5.19748,5.21225,15189949,0
+SAN.US,D,20110715,000000,5.23132,5.25685,5.14433,5.19535,17188546,0
+SAN.US,D,20110718,000000,5.12143,5.15195,5.04552,5.09616,17568863,0
+SAN.US,D,20110719,000000,5.14921,5.23132,5.14433,5.22627,15286829,0
+SAN.US,D,20110720,000000,5.41592,5.5286,5.36986,5.50323,37608436,0
+SAN.US,D,20110721,000000,5.76976,5.81589,5.69783,5.75465,37071020,0
+SAN.US,D,20110722,000000,5.70842,5.71355,5.62094,5.68271,13631642,0
+SAN.US,D,20110725,000000,5.50323,5.52391,5.44137,5.50323,19733247,0
+SAN.US,D,20110726,000000,5.5186,5.59027,5.50323,5.5134,9302213,0
+SAN.US,D,20110727,000000,5.35451,5.35945,5.1904,5.20551,29682055,0
+SAN.US,D,20110728,000000,5.23652,5.30333,5.21073,5.22627,14317778,0
+SAN.US,D,20110729,000000,5.19706,5.33245,5.17604,5.23856,16470816,0
+SAN.US,D,20110801,000000,5.27737,5.28761,5.02099,5.06207,23884595,0
+SAN.US,D,20110802,000000,4.99033,5.03143,4.85688,4.86705,34202142,0
+SAN.US,D,20110803,000000,5.01595,5.01595,4.81597,4.94923,33749175,0
+SAN.US,D,20110804,000000,4.78512,4.79538,4.51338,4.51338,46054495,0
+SAN.US,D,20110805,000000,4.72899,4.94394,4.56977,4.81597,64889222,0
+SAN.US,D,20110808,000000,4.71848,4.76488,4.41069,4.43659,55689936,0
+SAN.US,D,20110809,000000,4.61581,4.71336,4.31845,4.70824,45469168,0
+SAN.US,D,20110810,000000,4.42086,4.42617,4.15961,4.26215,35080408,0
+SAN.US,D,20110811,000000,4.1082,4.5338,4.10307,4.47229,30403216,0
+SAN.US,D,20110812,000000,4.56977,4.7389,4.52328,4.61581,16528024,0
+SAN.US,D,20110815,000000,4.71848,4.86705,4.67244,4.82108,5409093,0
+SAN.US,D,20110816,000000,4.68758,4.86226,4.66202,4.73378,11058229,0
+SAN.US,D,20110817,000000,4.81597,4.91823,4.75428,4.76488,17604713,0
+SAN.US,D,20110818,000000,4.56977,4.67757,4.41582,4.66202,19650500,0
+SAN.US,D,20110819,000000,4.48264,4.54926,4.43129,4.47229,12698682,0
+SAN.US,D,20110822,000000,4.56977,4.5749,4.45187,4.45691,8089094,0
+SAN.US,D,20110823,000000,4.50304,4.67244,4.44665,4.67244,10408123,0
+SAN.US,D,20110824,000000,4.51842,4.6006,4.49784,4.5749,7150666,0
+SAN.US,D,20110825,000000,4.59522,4.63154,4.41069,4.50817,15353329,0
+SAN.US,D,20110826,000000,4.40045,4.51842,4.32338,4.50817,11961949,0
+SAN.US,D,20110829,000000,4.59009,4.64154,4.55429,4.64154,8325162,0
+SAN.US,D,20110830,000000,4.55429,4.59522,4.48785,4.54926,9077939,0
+SAN.US,D,20110831,000000,4.63486,4.76207,4.61888,4.76207,10897533,0
+SAN.US,D,20110901,000000,4.59522,4.71848,4.59009,4.64154,9795169,0
+SAN.US,D,20110902,000000,4.45136,4.48271,4.37849,4.39925,9901078,0
+SAN.US,D,20110906,000000,4.0725,4.25659,4.02107,4.24156,16856739,0
+SAN.US,D,20110907,000000,4.09171,4.37318,4.06566,4.25829,20100682,0
+SAN.US,D,20110908,000000,4.23251,4.27409,4.11776,4.18038,14826672,0
+SAN.US,D,20110909,000000,3.94913,4.05147,3.88761,4.03643,22938427,0
+SAN.US,D,20110912,000000,3.74411,3.86703,3.66722,3.84671,32924825,0
+SAN.US,D,20110913,000000,3.79015,3.92863,3.74906,3.90292,16852751,0
+SAN.US,D,20110914,000000,3.9336,4.0771,3.82603,4.03114,17624698,0
+SAN.US,D,20110915,000000,4.23121,4.27735,4.14928,4.23121,17521866,0
+SAN.US,D,20110916,000000,4.26215,4.28247,4.12366,4.19526,11709465,0
+SAN.US,D,20110919,000000,4.06199,4.13904,4.00561,4.09265,11094524,0
+SAN.US,D,20110920,000000,4.09795,4.15432,4.03114,4.0771,8197265,0
+SAN.US,D,20110921,000000,4.09265,4.11828,3.88761,3.88761,8296444,0
+SAN.US,D,20110922,000000,3.78511,3.84671,3.72856,3.78511,13965423,0
+SAN.US,D,20110923,000000,3.78946,4.05011,3.77879,4.05011,12511238,0
+SAN.US,D,20110926,000000,4.05685,4.17475,3.94426,4.15961,14005366,0
+SAN.US,D,20110927,000000,4.28767,4.3491,4.1697,4.19029,15288433,0
+SAN.US,D,20110928,000000,4.30289,4.36977,4.04157,4.05685,31440441,0
+SAN.US,D,20110929,000000,4.35952,4.37475,4.23121,4.31322,13719123,0
+SAN.US,D,20110930,000000,4.21071,4.29828,4.1228,4.1228,17506947,0
+SAN.US,D,20111003,000000,4.0771,4.1082,3.92351,3.93897,12688437,0
+SAN.US,D,20111004,000000,3.91975,4.26889,3.86771,4.26889,39418661,0
+SAN.US,D,20111005,000000,4.09692,4.24293,4.07103,4.22737,13120746,0
+SAN.US,D,20111006,000000,4.18038,4.3521,4.15432,4.34177,11160489,0
+SAN.US,D,20111007,000000,4.3837,4.40958,4.27409,4.3473,7868050,0
+SAN.US,D,20111010,000000,4.3837,4.44095,4.36269,4.44095,10447139,0
+SAN.US,D,20111011,000000,4.33151,4.3837,4.31066,4.3837,6838823,0
+SAN.US,D,20111012,000000,4.45665,4.4775,4.3837,4.38882,26407208,0
+SAN.US,D,20111013,000000,4.33698,4.43059,4.24795,4.40958,17055610,0
+SAN.US,D,20111014,000000,4.43059,4.44095,4.33151,4.39925,5478303,0
+SAN.US,D,20111017,000000,4.4201,4.43059,4.25829,4.25829,7854014,0
+SAN.US,D,20111018,000000,4.27957,4.49306,4.22737,4.48271,24494684,0
+SAN.US,D,20111019,000000,4.4201,4.42547,4.2846,4.28982,7644406,0
+SAN.US,D,20111020,000000,4.31066,4.3157,4.09171,4.23771,10663541,0
+SAN.US,D,20111021,000000,4.33151,4.38882,4.30563,4.3473,6113890,0
+SAN.US,D,20111024,000000,4.33698,4.44095,4.33698,4.4201,11378332,0
+SAN.US,D,20111025,000000,4.37849,4.40958,4.32612,4.3521,10484343,0
+SAN.US,D,20111026,000000,4.40446,4.41505,4.24293,4.37849,6988792,0
+SAN.US,D,20111027,000000,4.72242,4.85792,4.67526,4.79538,17740613,0
+SAN.US,D,20111028,000000,4.71217,4.74335,4.67526,4.69645,7450442,0
+SAN.US,D,20111031,000000,4.58326,4.58889,4.44631,4.46289,7190292,0
+SAN.US,D,20111101,000000,4.13877,4.26427,4.10213,4.21174,12335927,0
+SAN.US,D,20111102,000000,4.20123,4.21678,4.10751,4.20636,6755219,0
+SAN.US,D,20111103,000000,4.23771,4.32612,4.09692,4.25342,9229379,0
+SAN.US,D,20111104,000000,4.17346,4.18416,4.05139,4.17868,8307126,0
+SAN.US,D,20111107,000000,4.17509,4.1909,4.03977,4.15432,7499793,0
+SAN.US,D,20111108,000000,4.14919,4.23251,4.09692,4.20636,8784547,0
+SAN.US,D,20111109,000000,3.92504,3.98766,3.85695,3.87301,15311290,0
+SAN.US,D,20111110,000000,4.00303,4.00851,3.90419,3.97708,7785886,0
+SAN.US,D,20111111,000000,4.07608,4.16475,4.07103,4.12836,8337204,0
+SAN.US,D,20111114,000000,4.01347,4.02379,3.94051,3.96648,6599565,0
+SAN.US,D,20111115,000000,3.89361,3.96152,3.85695,3.94051,7566741,0
+SAN.US,D,20111116,000000,3.90419,3.96152,3.85695,3.85695,8232796,0
+SAN.US,D,20111117,000000,3.89899,3.90923,3.78434,3.82587,7209478,0
+SAN.US,D,20111118,000000,3.91975,3.95101,3.86242,3.88328,5582386,0
+SAN.US,D,20111121,000000,3.82073,3.83125,3.76341,3.79469,6988778,0
+SAN.US,D,20111122,000000,3.71634,3.73213,3.64878,3.6902,42559420,0
+SAN.US,D,20111123,000000,3.6381,3.64878,3.53395,3.57053,11502856,0
+SAN.US,D,20111125,000000,3.54438,3.60162,3.52875,3.54438,4164034,0
+SAN.US,D,20111128,000000,3.81031,3.82073,3.73735,3.76341,9242723,0
+SAN.US,D,20111129,000000,3.77384,3.79469,3.70609,3.73213,13533473,0
+SAN.US,D,20111130,000000,3.91984,3.94187,3.86516,3.89804,37444289,0
+SAN.US,D,20111201,000000,3.89361,3.93538,3.86242,3.89361,18821220,0
+SAN.US,D,20111202,000000,4.05515,4.07103,3.91437,3.94562,34594810,0
+SAN.US,D,20111205,000000,4.15432,4.17509,4.04473,4.08649,12200844,0
+SAN.US,D,20111206,000000,4.11521,4.16842,4.09922,4.14716,5787924,0
+SAN.US,D,20111207,000000,4.0408,4.17346,3.99834,4.14716,7851132,0
+SAN.US,D,20111208,000000,4.1205,4.14169,3.97187,3.99297,8007908,0
+SAN.US,D,20111209,000000,4.08649,4.16988,4.07103,4.12307,6513997,0
+SAN.US,D,20111212,000000,3.96648,3.98246,3.87807,3.95613,8302620,0
+SAN.US,D,20111213,000000,3.87301,3.93033,3.72712,3.76863,8605833,0
+SAN.US,D,20111214,000000,3.74233,3.77384,3.68004,3.70609,6574962,0
+SAN.US,D,20111215,000000,3.81031,3.82073,3.73213,3.73735,3564345,0
+SAN.US,D,20111216,000000,3.73873,3.81279,3.70693,3.73333,7827665,0
+SAN.US,D,20111219,000000,3.82587,3.85217,3.72712,3.72712,5737287,0
+SAN.US,D,20111220,000000,3.88848,3.95101,3.88328,3.94562,11565283,0
+SAN.US,D,20111221,000000,3.86771,3.89361,3.79469,3.88848,7462899,0
+SAN.US,D,20111222,000000,3.89899,3.94051,3.88328,3.92504,4781547,0
+SAN.US,D,20111223,000000,3.95596,3.96648,3.92419,3.94529,4144828,0
+SAN.US,D,20111227,000000,3.92504,3.94562,3.90419,3.91437,13866612,0
+SAN.US,D,20111228,000000,3.90419,3.91437,3.79954,3.82073,3339423,0
+SAN.US,D,20111229,000000,3.77879,3.90923,3.77879,3.89899,5453157,0
+SAN.US,D,20111230,000000,3.89198,3.93897,3.89198,3.92129,4356353,0
+SAN.US,D,20120103,000000,4.00851,4.08146,4.00303,4.03977,5414006,0
+SAN.US,D,20120104,000000,3.8556,3.92949,3.84977,3.92949,5318538,0
+SAN.US,D,20120105,000000,3.712,3.74906,3.64852,3.72275,14208867,0
+SAN.US,D,20120106,000000,3.66414,3.68037,3.55804,3.60069,44794255,0
+SAN.US,D,20120109,000000,3.66962,3.6856,3.57958,3.63254,12813600,0
+SAN.US,D,20120110,000000,3.76513,3.81279,3.75981,3.79716,7468501,0
+SAN.US,D,20120111,000000,3.78109,3.80741,3.72797,3.7864,5648026,0
+SAN.US,D,20120112,000000,3.86047,3.87131,3.77571,3.82884,7399216,0
+SAN.US,D,20120113,000000,3.80245,3.82884,3.72797,3.80741,5567654,0
+SAN.US,D,20120117,000000,3.81279,3.86593,3.80245,3.83406,6152255,0
+SAN.US,D,20120118,000000,3.83406,3.87131,3.80245,3.86047,9502770,0
+SAN.US,D,20120119,000000,3.99834,4.10982,3.96648,4.06745,18506679,0
+SAN.US,D,20120120,000000,4.02491,4.12579,4.02491,4.10982,8150080,0
+SAN.US,D,20120123,000000,4.15228,4.20516,4.08856,4.14716,10851701,0
+SAN.US,D,20120124,000000,4.08856,4.19995,4.06745,4.18416,9495987,0
+SAN.US,D,20120125,000000,4.12579,4.25309,4.10436,4.22661,12463053,0
+SAN.US,D,20120126,000000,4.338,4.338,4.26889,4.29545,12336185,0
+SAN.US,D,20120127,000000,4.25812,4.35919,4.25309,4.32219,8503810,0
+SAN.US,D,20120130,000000,4.15228,4.22105,4.131,4.18416,12454702,0
+SAN.US,D,20120131,000000,4.21548,4.22138,4.12734,4.1803,8284637,0
+SAN.US,D,20120201,000000,4.31161,4.34842,4.27965,4.28486,9295496,0
+SAN.US,D,20120202,000000,4.3538,4.41206,4.338,4.38038,8116747,0
+SAN.US,D,20120203,000000,4.40686,4.481,4.39087,4.46511,12958355,0
+SAN.US,D,20120206,000000,4.44941,4.51295,4.43863,4.48631,6668436,0
+SAN.US,D,20120207,000000,4.50228,4.60316,4.481,4.55508,11825939,0
+SAN.US,D,20120208,000000,4.62929,4.65065,4.56592,4.64016,9584262,0
+SAN.US,D,20120209,000000,4.65614,4.69311,4.62929,4.64554,11464128,0
+SAN.US,D,20120210,000000,4.51295,4.56079,4.49177,4.52893,6410712,0
+SAN.US,D,20120213,000000,4.59248,4.59753,4.52893,4.53396,3396260,0
+SAN.US,D,20120214,000000,4.51816,4.52893,4.41206,4.49715,7108939,0
+SAN.US,D,20120215,000000,4.48631,4.49715,4.39626,4.44376,8573850,0
+SAN.US,D,20120216,000000,4.31648,4.44376,4.30085,4.42777,14207277,0
+SAN.US,D,20120217,000000,4.51295,4.51816,4.44376,4.48631,7210441,0
+SAN.US,D,20120221,000000,4.57121,4.60813,4.52893,4.53959,11167523,0
+SAN.US,D,20120222,000000,4.51295,4.51295,4.43863,4.45983,5537119,0
+SAN.US,D,20120223,000000,4.41206,4.481,4.38038,4.481,6063463,0
+SAN.US,D,20120224,000000,4.43334,4.49715,4.41745,4.47032,4977720,0
+SAN.US,D,20120227,000000,4.39626,4.45983,4.3644,4.44941,5476928,0
+SAN.US,D,20120228,000000,4.42275,4.48631,4.39626,4.47032,5270819,0
+SAN.US,D,20120229,000000,4.4956,4.52875,4.37498,4.40233,8789000,0
+SAN.US,D,20120301,000000,4.45983,4.49177,4.43334,4.481,11257198,0
+SAN.US,D,20120302,000000,4.45707,4.47905,4.42445,4.45707,5239333,0
+SAN.US,D,20120305,000000,4.40686,4.41206,4.338,4.35919,8169130,0
+SAN.US,D,20120306,000000,4.18303,4.20506,4.10094,4.13366,15196829,0
+SAN.US,D,20120307,000000,4.13366,4.19407,4.09564,4.17773,5663756,0
+SAN.US,D,20120308,000000,4.2435,4.386,4.22138,4.34766,9392752,0
+SAN.US,D,20120309,000000,4.26411,4.30085,4.24249,4.26889,7739731,0
+SAN.US,D,20120312,000000,4.22105,4.23171,4.15228,4.19995,9457736,0
+SAN.US,D,20120313,000000,4.22105,4.3538,4.19995,4.33254,22173077,0
+SAN.US,D,20120314,000000,4.338,4.34842,4.26411,4.29545,9528078,0
+SAN.US,D,20120315,000000,4.30597,4.3644,4.25812,4.35919,9173604,0
+SAN.US,D,20120316,000000,4.3644,4.43863,4.3644,4.41745,10082308,0
+SAN.US,D,20120319,000000,4.45983,4.57121,4.44941,4.51816,10550946,0
+SAN.US,D,20120320,000000,4.46511,4.51295,4.43334,4.481,10377447,0
+SAN.US,D,20120321,000000,4.41745,4.42777,4.31648,4.32715,26249916,0
+SAN.US,D,20120322,000000,4.24762,4.26889,4.22105,4.24762,10070254,0
+SAN.US,D,20120323,000000,4.216,4.27095,4.16662,4.24871,10187696,0
+SAN.US,D,20120326,000000,4.23171,4.26889,4.20516,4.25309,11160548,0
+SAN.US,D,20120327,000000,4.22661,4.23171,4.15228,4.1628,11745768,0
+SAN.US,D,20120328,000000,4.13647,4.14169,4.01449,4.06745,32220677,0
+SAN.US,D,20120329,000000,3.99834,4.0355,3.97724,4.02491,16562833,0
+SAN.US,D,20120330,000000,4.0607,4.0906,3.98876,4.07292,10231242,0
+SAN.US,D,20120402,000000,3.95819,4.12836,3.95289,4.10649,16567790,0
+SAN.US,D,20120403,000000,4.01303,4.02388,3.87583,3.90359,29519643,0
+SAN.US,D,20120404,000000,3.8104,3.84321,3.75547,3.80476,27440923,0
+SAN.US,D,20120405,000000,3.71156,3.7775,3.69524,3.74479,10909519,0
+SAN.US,D,20120409,000000,3.69524,3.76631,3.68953,3.71156,12290202,0
+SAN.US,D,20120410,000000,3.68953,3.70619,3.56394,3.56898,36325215,0
+SAN.US,D,20120411,000000,3.72258,3.73361,3.6404,3.67329,22964097,0
+SAN.US,D,20120412,000000,3.62373,3.68422,3.59649,3.67329,12387231,0
+SAN.US,D,20120413,000000,3.61282,3.61282,3.49782,3.50876,39455049,0
+SAN.US,D,20120416,000000,3.53089,3.55266,3.45392,3.52524,18989822,0
+SAN.US,D,20120417,000000,3.54182,3.63494,3.53593,3.59102,26341728,0
+SAN.US,D,20120418,000000,3.48133,3.54182,3.46468,3.47596,20979903,0
+SAN.US,D,20120419,000000,3.37721,3.41546,3.33336,3.34439,51876436,0
+SAN.US,D,20120420,000000,3.41546,3.48672,3.4047,3.43769,16909326,0
+SAN.US,D,20120423,000000,3.37721,3.43187,3.3496,3.42094,19971004,0
+SAN.US,D,20120424,000000,3.4047,3.51977,3.4047,3.48133,18215355,0
+SAN.US,D,20120425,000000,3.6076,3.62946,3.52524,3.57454,29440049,0
+SAN.US,D,20120426,000000,3.41546,3.49782,3.41018,3.48133,31397620,0
+SAN.US,D,20120427,000000,3.51977,3.56394,3.46468,3.54736,16551606,0
+SAN.US,D,20120430,000000,3.50321,3.5091,3.43265,3.46809,17259361,0
+SAN.US,D,20120501,000000,3.47596,3.53593,3.45963,3.50329,14172761,0
+SAN.US,D,20120502,000000,3.27852,3.33336,3.25648,3.30595,41317092,0
+SAN.US,D,20120503,000000,3.30595,3.33336,3.28955,3.31133,14279862,0
+SAN.US,D,20120504,000000,3.37721,3.41018,3.32243,3.38241,21304147,0
+SAN.US,D,20120507,000000,3.44828,3.52524,3.43769,3.50329,20012366,0
+SAN.US,D,20120508,000000,3.48672,3.50876,3.43187,3.49227,12352374,0
+SAN.US,D,20120509,000000,3.2676,3.3279,3.24563,3.29501,23546435,0
+SAN.US,D,20120510,000000,3.49227,3.53089,3.46468,3.47048,17883666,0
+SAN.US,D,20120511,000000,3.36626,3.48133,3.35523,3.41546,16087602,0
+SAN.US,D,20120514,000000,3.3279,3.33858,3.29501,3.30057,8988720,0
+SAN.US,D,20120515,000000,3.2676,3.27281,3.17447,3.18525,19117302,0
+SAN.US,D,20120516,000000,3.21838,3.23462,3.10307,3.10862,96698049,0
+SAN.US,D,20120517,000000,3.08102,3.09769,3.02643,3.04822,11189324,0
+SAN.US,D,20120518,000000,3.1907,3.20191,3.1304,3.158,16659144,0
+SAN.US,D,20120521,000000,3.10862,3.16875,3.10307,3.14687,12134417,0
+SAN.US,D,20120522,000000,3.18525,3.22915,3.14166,3.17447,12289426,0
+SAN.US,D,20120523,000000,3.12527,3.14166,3.05361,3.13603,11392341,0
+SAN.US,D,20120524,000000,3.14166,3.16337,3.07564,3.10862,7622800,0
+SAN.US,D,20120525,000000,3.08649,3.12527,3.08102,3.10307,13089471,0
+SAN.US,D,20120529,000000,2.97158,2.97714,2.92777,2.95502,25934121,0
+SAN.US,D,20120530,000000,2.92777,2.92777,2.86182,2.87813,20894611,0
+SAN.US,D,20120531,000000,2.88419,2.94185,2.8437,2.91872,12961273,0
+SAN.US,D,20120601,000000,2.91119,2.96057,2.87813,2.92187,14930601,0
+SAN.US,D,20120604,000000,3.08649,3.10862,3.05915,3.08649,15518861,0
+SAN.US,D,20120605,000000,3.12058,3.17268,3.0917,3.12058,10638738,0
+SAN.US,D,20120606,000000,3.15397,3.26076,3.14817,3.24941,16056735,0
+SAN.US,D,20120607,000000,3.32825,3.345,3.24941,3.25512,16646876,0
+SAN.US,D,20120608,000000,3.2676,3.37174,3.24017,3.3496,17800187,0
+SAN.US,D,20120611,000000,3.44828,3.45963,3.24017,3.24563,23278078,0
+SAN.US,D,20120612,000000,3.29501,3.3169,3.24017,3.3169,9333394,0
+SAN.US,D,20120613,000000,3.32243,3.38822,3.30595,3.34439,13070739,0
+SAN.US,D,20120614,000000,3.38241,3.44828,3.36626,3.41018,10172053,0
+SAN.US,D,20120615,000000,3.36071,3.41018,3.3279,3.39376,14933894,0
+SAN.US,D,20120618,000000,3.2676,3.27852,3.19626,3.21838,13113042,0
+SAN.US,D,20120619,000000,3.28407,3.37174,3.27281,3.32243,9763279,0
+SAN.US,D,20120620,000000,3.39376,3.46468,3.37721,3.43187,10257342,0
+SAN.US,D,20120621,000000,3.51977,3.52524,3.33858,3.33858,10053081,0
+SAN.US,D,20120622,000000,3.50115,3.51875,3.43204,3.46664,14626946,0
+SAN.US,D,20120625,000000,3.32243,3.3279,3.25648,3.27852,8784100,0
+SAN.US,D,20120626,000000,3.27852,3.28955,3.20191,3.25121,7713891,0
+SAN.US,D,20120627,000000,3.25121,3.33858,3.23462,3.32243,6283500,0
+SAN.US,D,20120628,000000,3.29501,3.37721,3.27281,3.37174,6594937,0
+SAN.US,D,20120629,000000,3.56205,3.621,3.53267,3.59752,18701434,0
+SAN.US,D,20120702,000000,3.60366,3.64314,3.55829,3.64314,8212244,0
+SAN.US,D,20120703,000000,3.62253,3.66859,3.61092,3.65142,7256921,0
+SAN.US,D,20120705,000000,3.46664,3.47825,3.40915,3.45528,12916302,0
+SAN.US,D,20120706,000000,3.30535,3.35115,3.28784,3.32833,16800600,0
+SAN.US,D,20120709,000000,3.24171,3.26469,3.21301,3.25914,18269202,0
+SAN.US,D,20120710,000000,3.33994,3.38616,3.24171,3.26469,11393411,0
+SAN.US,D,20120711,000000,3.311,3.37445,3.29937,3.34567,7202091,0
+SAN.US,D,20120712,000000,3.27648,3.29937,3.22444,3.28784,6879078,0
+SAN.US,D,20120713,000000,3.25333,3.31671,3.24743,3.30535,7523517,0
+SAN.US,D,20120716,000000,3.19575,3.22444,3.17268,3.20139,10526566,0
+SAN.US,D,20120717,000000,3.25333,3.25333,3.16106,3.24171,7131475,0
+SAN.US,D,20120718,000000,3.17823,3.21881,3.17268,3.2072,10710701,0
+SAN.US,D,20120719,000000,3.19575,3.21881,3.16671,3.2072,5132276,0
+SAN.US,D,20120720,000000,3.03386,3.08589,2.94185,2.9475,34176119,0
+SAN.US,D,20120723,000000,2.88976,3.01106,2.86703,2.97065,12524013,0
+SAN.US,D,20120724,000000,2.88976,2.90154,2.82064,2.82064,16470575,0
+SAN.US,D,20120725,000000,2.84959,2.90744,2.815,2.90744,9563990,0
+SAN.US,D,20120726,000000,3.12058,3.20139,3.09769,3.16106,17426420,0
+SAN.US,D,20120727,000000,3.27648,3.45528,3.26469,3.42042,18692497,0
+SAN.US,D,20120730,000000,3.48989,3.54182,3.46664,3.50695,10801183,0
+SAN.US,D,20120731,000000,3.47356,3.5091,3.43854,3.43854,8326722,0
+SAN.US,D,20120801,000000,3.48389,3.55343,3.46099,3.51875,25547310,0
+SAN.US,D,20120802,000000,3.25333,3.34567,3.21301,3.28784,13529592,0
+SAN.US,D,20120803,000000,3.44921,3.54772,3.43794,3.52439,11637776,0
+SAN.US,D,20120806,000000,3.65704,3.7032,3.63988,3.63988,11981935,0
+SAN.US,D,20120807,000000,3.77229,3.81869,3.76102,3.77229,13406557,0
+SAN.US,D,20120808,000000,3.75513,3.80126,3.7436,3.77229,10827496,0
+SAN.US,D,20120809,000000,3.73207,3.77229,3.71464,3.74914,6877846,0
+SAN.US,D,20120810,000000,3.73207,3.76102,3.69158,3.7436,5706797,0
+SAN.US,D,20120813,000000,3.78409,3.80708,3.73207,3.75513,5018652,0
+SAN.US,D,20120814,000000,3.81279,3.82414,3.77229,3.78982,3386138,0
+SAN.US,D,20120815,000000,3.81279,3.83021,3.77828,3.81869,4830936,0
+SAN.US,D,20120816,000000,3.89352,4.00312,3.8819,3.96297,12750179,0
+SAN.US,D,20120817,000000,4.04361,4.04361,3.99748,4.03762,11209703,0
+SAN.US,D,20120820,000000,3.96297,4.00903,3.92265,3.98008,6412922,0
+SAN.US,D,20120821,000000,4.00903,4.08393,4.00903,4.04361,6962716,0
+SAN.US,D,20120822,000000,3.98008,4.02056,3.94539,4.02056,5482652,0
+SAN.US,D,20120823,000000,3.93973,4.02602,3.8819,3.94539,11295484,0
+SAN.US,D,20120824,000000,3.92265,4.00903,3.8995,3.98596,4674877,0
+SAN.US,D,20120827,000000,4.01473,4.04361,3.98008,4.00312,4332352,0
+SAN.US,D,20120828,000000,3.95718,4.02056,3.95718,4.00312,3506663,0
+SAN.US,D,20120829,000000,3.96297,3.97433,3.92265,3.95136,11903156,0
+SAN.US,D,20120830,000000,3.89352,3.91103,3.83021,3.8761,7117189,0
+SAN.US,D,20120831,000000,3.97425,4.09197,3.93299,4.06268,9345741,0
+SAN.US,D,20120904,000000,4.13007,4.13587,4.08393,4.11272,5977718,0
+SAN.US,D,20120905,000000,4.1392,4.15083,4.10957,4.14492,7268686,0
+SAN.US,D,20120906,000000,4.18772,4.34928,4.18201,4.32596,14263803,0
+SAN.US,D,20120907,000000,4.43589,4.47025,4.41831,4.44727,8461705,0
+SAN.US,D,20120910,000000,4.43589,4.47025,4.38388,4.38388,6828153,0
+SAN.US,D,20120911,000000,4.42445,4.57446,4.42445,4.52226,11487799,0
+SAN.US,D,20120912,000000,4.62632,4.64905,4.58575,4.6147,9962594,0
+SAN.US,D,20120913,000000,4.51081,4.66084,4.45888,4.63205,11473240,0
+SAN.US,D,20120914,000000,4.71269,4.78196,4.64905,4.68381,12587353,0
+SAN.US,D,20120917,000000,4.70124,4.73011,4.66084,4.68381,6568876,0
+SAN.US,D,20120918,000000,4.5684,4.58575,4.51081,4.52226,7355381,0
+SAN.US,D,20120919,000000,4.54558,4.59718,4.52226,4.57446,6213841,0
+SAN.US,D,20120920,000000,4.43589,4.51081,4.42445,4.4933,6246128,0
+SAN.US,D,20120921,000000,4.58575,4.64905,4.55695,4.57992,9827254,0
+SAN.US,D,20120924,000000,4.5625,4.6147,4.54558,4.59146,4344495,0
+SAN.US,D,20120925,000000,4.62025,4.64358,4.51081,4.52226,6473526,0
+SAN.US,D,20120926,000000,4.40403,4.40985,4.32195,4.33936,14038627,0
+SAN.US,D,20120927,000000,4.37446,4.45691,4.34508,4.4335,10297335,0
+SAN.US,D,20120928,000000,4.35099,4.35688,4.28622,4.30382,9593478,0
+SAN.US,D,20121001,000000,4.34928,4.38968,4.28007,4.29152,6479059,0
+SAN.US,D,20121002,000000,4.42154,4.4394,4.36868,4.38636,6053824,0
+SAN.US,D,20121003,000000,4.36277,4.37446,4.30965,4.34508,3194009,0
+SAN.US,D,20121004,000000,4.39234,4.40985,4.33321,4.39831,3386418,0
+SAN.US,D,20121005,000000,4.46878,4.54549,4.46307,4.47476,6902821,0
+SAN.US,D,20121008,000000,4.47476,4.49238,4.4511,4.47476,2881880,0
+SAN.US,D,20121009,000000,4.39234,4.39831,4.28043,4.29221,7438723,0
+SAN.US,D,20121010,000000,4.26299,4.30965,4.22754,4.25659,6765807,0
+SAN.US,D,20121011,000000,4.30382,4.38062,4.28043,4.30382,5421619,0
+SAN.US,D,20121012,000000,4.30965,4.32748,4.22754,4.26299,3469867,0
+SAN.US,D,20121015,000000,4.28622,4.34508,4.26855,4.33321,3918740,0
+SAN.US,D,20121016,000000,4.48058,4.51585,4.4511,4.49818,6739340,0
+SAN.US,D,20121017,000000,4.59258,4.72798,4.59258,4.69253,8699940,0
+SAN.US,D,20121018,000000,4.61017,4.65715,4.58069,4.60428,5326617,0
+SAN.US,D,20121019,000000,4.50407,4.51005,4.4394,4.49818,5905421,0
+SAN.US,D,20121022,000000,4.41582,4.47476,4.39831,4.47476,5531709,0
+SAN.US,D,20121023,000000,4.33321,4.40403,4.30965,4.40403,5014189,0
+SAN.US,D,20121024,000000,4.39234,4.41582,4.36277,4.41582,4879543,0
+SAN.US,D,20121025,000000,4.39234,4.39831,4.32748,4.38062,4326565,0
+SAN.US,D,20121026,000000,4.32748,4.35688,4.30382,4.32748,4145017,0
+SAN.US,D,20121031,000000,4.43274,4.4628,4.36661,4.3907,4238386,0
+SAN.US,D,20121101,000000,4.4335,4.48646,4.39234,4.42154,2756388,0
+SAN.US,D,20121102,000000,4.45691,4.45691,4.35688,4.37446,2246002,0
+SAN.US,D,20121105,000000,4.32195,4.32748,4.28043,4.32748,3520493,0
+SAN.US,D,20121106,000000,4.29221,4.36277,4.28043,4.30382,2965420,0
+SAN.US,D,20121107,000000,4.19799,4.20388,4.12136,4.19799,6007098,0
+SAN.US,D,20121108,000000,4.13307,4.18646,4.10957,4.12136,6255974,0
+SAN.US,D,20121109,000000,4.04481,4.1392,4.0332,4.08616,6692934,0
+SAN.US,D,20121112,000000,4.05071,4.09197,4.0332,4.07437,4029633,0
+SAN.US,D,20121113,000000,4.04481,4.20969,4.04481,4.1392,4953452,0
+SAN.US,D,20121114,000000,4.23916,4.26855,4.10957,4.11563,5683935,0
+SAN.US,D,20121115,000000,4.20388,4.25103,4.16244,4.18646,3824751,0
+SAN.US,D,20121116,000000,4.1803,4.18646,4.08616,4.14492,3365454,0
+SAN.US,D,20121119,000000,4.17458,4.26299,4.16868,4.23327,4098624,0
+SAN.US,D,20121120,000000,4.22754,4.27435,4.21548,4.25659,2450564,0
+SAN.US,D,20121121,000000,4.28043,4.30965,4.27435,4.28622,3554051,0
+SAN.US,D,20121123,000000,4.38062,4.40403,4.35688,4.39234,2521819,0
+SAN.US,D,20121126,000000,4.38062,4.40403,4.36868,4.38636,2722037,0
+SAN.US,D,20121127,000000,4.36868,4.40403,4.33936,4.35688,4743173,0
+SAN.US,D,20121128,000000,4.3156,4.44529,4.28622,4.4335,9646374,0
+SAN.US,D,20121129,000000,4.49238,4.50407,4.34508,4.48646,6166221,0
+SAN.US,D,20121130,000000,4.50457,4.55286,4.48655,4.51064,6644042,0
+SAN.US,D,20121203,000000,4.52773,4.54549,4.49818,4.49818,3760524,0
+SAN.US,D,20121204,000000,4.55286,4.57668,4.52253,4.54644,9701009,0
+SAN.US,D,20121205,000000,4.51585,4.53969,4.48058,4.51585,11095775,0
+SAN.US,D,20121206,000000,4.52175,4.53969,4.47476,4.49818,5453999,0
+SAN.US,D,20121207,000000,4.45691,4.46878,4.41582,4.46878,4358322,0
+SAN.US,D,20121210,000000,4.33936,4.39831,4.32195,4.38062,4935471,0
+SAN.US,D,20121211,000000,4.41582,4.44529,4.40985,4.42154,2836313,0
+SAN.US,D,20121212,000000,4.48058,4.53969,4.46878,4.48646,5597176,0
+SAN.US,D,20121213,000000,4.49238,4.53969,4.47476,4.49238,3130612,0
+SAN.US,D,20121214,000000,4.52175,4.55123,4.51005,4.54549,2835598,0
+SAN.US,D,20121217,000000,4.50407,4.56883,4.49818,4.56883,4522471,0
+SAN.US,D,20121218,000000,4.5748,4.62768,4.5748,4.62768,4960024,0
+SAN.US,D,20121219,000000,4.72207,4.73378,4.65135,4.66322,7409947,0
+SAN.US,D,20121220,000000,4.67467,4.72798,4.65715,4.71601,4363860,0
+SAN.US,D,20121221,000000,4.63956,4.73378,4.62768,4.72207,7350427,0
+SAN.US,D,20121224,000000,4.71012,4.72207,4.65135,4.67467,1913374,0
+SAN.US,D,20121226,000000,4.68073,4.73378,4.66912,4.6985,3857587,0
+SAN.US,D,20121227,000000,4.74539,4.75719,4.68663,4.73949,5020850,0
+SAN.US,D,20121228,000000,4.63375,4.66912,4.62768,4.66322,3789303,0
+SAN.US,D,20121231,000000,4.70431,4.82793,4.68663,4.81007,7857882,0
+SAN.US,D,20130102,000000,4.89259,4.89857,4.81631,4.85731,9761142,0
+SAN.US,D,20130103,000000,4.84567,4.85731,4.79247,4.81631,5089712,0
+SAN.US,D,20130104,000000,4.83382,4.90454,4.81007,4.88097,5586842,0
+SAN.US,D,20130107,000000,4.84005,4.89259,4.83382,4.86337,4853185,0
+SAN.US,D,20130108,000000,4.89259,4.89857,4.85142,4.86909,4276314,0
+SAN.US,D,20130109,000000,4.90643,4.92454,4.88875,4.88875,3946560,0
+SAN.US,D,20130110,000000,4.96658,5.08634,4.95461,5.04456,6116076,0
+SAN.US,D,20130111,000000,5.11633,5.20039,5.11052,5.14641,6747515,0
+SAN.US,D,20130114,000000,5.18868,5.20636,5.12257,5.18868,4175277,0
+SAN.US,D,20130115,000000,5.07431,5.17049,5.07431,5.13453,5139122,0
+SAN.US,D,20130116,000000,5.06242,5.11633,5.03868,5.08634,5597297,0
+SAN.US,D,20130117,000000,5.1646,5.1646,5.11052,5.14641,4545155,0
+SAN.US,D,20130118,000000,5.13453,5.15264,5.10471,5.13453,3051447,0
+SAN.US,D,20130122,000000,5.13453,5.17655,5.10471,5.15843,4709199,0
+SAN.US,D,20130123,000000,5.13453,5.15264,5.10471,5.13453,3822989,0
+SAN.US,D,20130124,000000,5.13453,5.20636,5.13453,5.17049,4808304,0
+SAN.US,D,20130125,000000,5.23644,5.31451,5.22422,5.28444,9098970,0
+SAN.US,D,20130128,000000,5.28444,5.29042,5.23062,5.26035,3667987,0
+SAN.US,D,20130129,000000,5.20636,5.24864,5.18868,5.2425,3238677,0
+SAN.US,D,20130130,000000,5.19434,5.23062,5.17655,5.19434,5715395,0
+SAN.US,D,20130131,000000,5.05029,5.07431,4.90643,4.90643,18766384,0
+SAN.US,D,20130201,000000,4.88243,4.96051,4.82862,4.96051,11254639,0
+SAN.US,D,20130204,000000,4.76249,4.78676,4.58865,4.60069,23803211,0
+SAN.US,D,20130205,000000,4.72644,4.78676,4.71438,4.7507,11418849,0
+SAN.US,D,20130206,000000,4.71438,4.76855,4.69669,4.75643,8609356,0
+SAN.US,D,20130207,000000,4.78051,4.78051,4.61854,4.65457,10305865,0
+SAN.US,D,20130208,000000,4.73866,4.80453,4.73258,4.78676,7494849,0
+SAN.US,D,20130211,000000,4.75643,4.76249,4.70875,4.73866,3621114,0
+SAN.US,D,20130212,000000,4.78676,4.88243,4.75643,4.84671,7729699,0
+SAN.US,D,20130213,000000,4.87046,4.90062,4.83433,4.84671,6740304,0
+SAN.US,D,20130214,000000,4.70243,4.79854,4.69669,4.77454,5626614,0
+SAN.US,D,20130215,000000,4.76855,4.78676,4.67868,4.69669,6938891,0
+SAN.US,D,20130219,000000,4.77454,4.79854,4.7507,4.78676,5240915,0
+SAN.US,D,20130220,000000,4.74454,4.75643,4.6246,4.6246,7221894,0
+SAN.US,D,20130221,000000,4.54064,4.55286,4.50457,4.51064,10666353,0
+SAN.US,D,20130222,000000,4.58865,4.66056,4.54064,4.66056,9835449,0
+SAN.US,D,20130225,000000,4.81672,4.82862,4.38465,4.3907,25704575,0
+SAN.US,D,20130226,000000,4.49279,4.52885,4.3907,4.43863,18734009,0
+SAN.US,D,20130227,000000,4.42659,4.57668,4.41489,4.5585,8290869,0
+SAN.US,D,20130228,000000,4.53465,4.58268,4.4986,4.54644,5525902,0
+SAN.US,D,20130301,000000,4.42659,4.4986,4.3907,4.49279,8712432,0
+SAN.US,D,20130304,000000,4.48655,4.54064,4.47476,4.50457,7757978,0
+SAN.US,D,20130305,000000,4.55286,4.59454,4.54644,4.57668,6892256,0
+SAN.US,D,20130306,000000,4.59454,4.60069,4.50457,4.53465,6695303,0
+SAN.US,D,20130307,000000,4.55286,4.58865,4.53465,4.58268,3842181,0
+SAN.US,D,20130308,000000,4.63059,4.67868,4.60069,4.66657,5826705,0
+SAN.US,D,20130311,000000,4.60666,4.64247,4.58268,4.64247,4790233,0
+SAN.US,D,20130312,000000,4.61854,4.61854,4.55286,4.58268,5216059,0
+SAN.US,D,20130313,000000,4.54644,4.57668,4.4986,4.56473,8053111,0
+SAN.US,D,20130314,000000,4.6246,4.66657,4.61274,4.65457,6397344,0
+SAN.US,D,20130315,000000,4.66056,4.68465,4.61274,4.66657,4011420,0
+SAN.US,D,20130318,000000,4.48655,4.5707,4.4687,4.49279,11458029,0
+SAN.US,D,20130319,000000,4.47476,4.49279,4.27675,4.37286,21455783,0
+SAN.US,D,20130320,000000,4.4628,4.47476,4.40873,4.43274,7054908,0
+SAN.US,D,20130321,000000,4.34236,4.43274,4.30665,4.36661,9574848,0
+SAN.US,D,20130322,000000,4.41489,4.43863,4.35474,4.3907,6414105,0
+SAN.US,D,20130325,000000,4.38465,4.39694,4.15066,4.2166,29046451,0
+SAN.US,D,20130326,000000,4.15662,4.18689,4.08488,4.09675,28435586,0
+SAN.US,D,20130327,000000,3.98876,4.07881,3.94683,4.0607,16713690,0
+SAN.US,D,20130328,000000,4.07292,4.10272,4.0367,4.08488,10771535,0
+SAN.US,D,20130401,000000,4.12681,4.13271,4.05472,4.07292,16661281,0
+SAN.US,D,20130402,000000,4.08488,4.18689,4.07881,4.13886,21030033,0
+SAN.US,D,20130403,000000,4.13886,4.15066,4.0367,4.0607,21012633,0
+SAN.US,D,20130404,000000,4.0607,4.10272,4.01278,4.07292,18779223,0
+SAN.US,D,20130405,000000,4.05472,4.13271,4.01884,4.12075,10390975,0
+SAN.US,D,20130408,000000,4.12075,4.13886,4.04882,4.06677,17467884,0
+SAN.US,D,20130409,000000,4.11298,4.18679,4.08241,4.16201,10678189,0
+SAN.US,D,20130410,000000,4.32168,4.38278,4.30289,4.32168,15579212,0
+SAN.US,D,20130411,000000,4.33356,4.39488,4.30921,4.33987,8721526,0
+SAN.US,D,20130412,000000,4.24779,4.29058,4.19892,4.29058,9828027,0
+SAN.US,D,20130415,000000,4.22933,4.26,4.16201,4.16201,9863036,0
+SAN.US,D,20130416,000000,4.27265,4.29699,4.22933,4.25394,7699609,0
+SAN.US,D,20130417,000000,4.21702,4.21702,4.11298,4.16201,7552010,0
+SAN.US,D,20130418,000000,4.17431,4.19892,4.10691,4.16835,4949381,0
+SAN.US,D,20130419,000000,4.21702,4.26,4.18047,4.22933,4398298,0
+SAN.US,D,20130422,000000,4.26607,4.31518,4.24779,4.2846,4666690,0
+SAN.US,D,20130423,000000,4.44384,4.49296,4.42566,4.48083,15204929,0
+SAN.US,D,20130424,000000,4.45017,4.52338,4.44384,4.49296,6592658,0
+SAN.US,D,20130425,000000,4.35185,4.42566,4.35185,4.37046,8591934,0
+SAN.US,D,20130426,000000,4.33987,4.37652,4.32748,4.37652,6016191,0
+SAN.US,D,20130429,000000,4.43778,4.51748,4.42566,4.4869,14567419,0
+SAN.US,D,20130430,000000,4.4869,4.49911,4.40746,4.44384,6186356,0
+SAN.US,D,20130501,000000,4.31518,4.46861,4.31518,4.38882,4142694,0
+SAN.US,D,20130502,000000,4.36431,4.43179,4.34603,4.42566,5091612,0
+SAN.US,D,20130503,000000,4.46861,4.5115,4.43179,4.46861,8114834,0
+SAN.US,D,20130506,000000,4.45639,4.47476,4.4195,4.46256,4672309,0
+SAN.US,D,20130507,000000,4.53602,4.54841,4.47476,4.52338,6222425,0
+SAN.US,D,20130508,000000,4.56069,4.57873,4.5115,4.57873,8007872,0
+SAN.US,D,20130509,000000,4.51748,4.54199,4.46861,4.48083,15913754,0
+SAN.US,D,20130510,000000,4.40746,4.42566,4.37046,4.41328,6629741,0
+SAN.US,D,20130513,000000,4.30289,4.33356,4.2846,4.32168,9873609,0
+SAN.US,D,20130514,000000,4.26,4.29699,4.24779,4.29699,15755838,0
+SAN.US,D,20130515,000000,4.29699,4.34603,4.27265,4.33987,7604588,0
+SAN.US,D,20130516,000000,4.34603,4.35185,4.29699,4.30921,8279648,0
+SAN.US,D,20130517,000000,4.34603,4.40096,4.32748,4.38882,9787575,0
+SAN.US,D,20130520,000000,4.31518,4.35833,4.30289,4.35833,8131512,0
+SAN.US,D,20130521,000000,4.31518,4.34603,4.26,4.32748,13231569,0
+SAN.US,D,20130522,000000,4.30921,4.38882,4.27265,4.32168,22455405,0
+SAN.US,D,20130523,000000,4.26,4.33356,4.23566,4.32168,10250844,0
+SAN.US,D,20130524,000000,4.23566,4.27855,4.21114,4.27265,17096128,0
+SAN.US,D,20130528,000000,4.46256,4.47476,4.37046,4.38278,15399624,0
+SAN.US,D,20130529,000000,4.46256,4.4869,4.44384,4.46861,9669470,0
+SAN.US,D,20130530,000000,4.46861,4.54199,4.45017,4.49296,9833864,0
+SAN.US,D,20130531,000000,4.43488,4.46624,4.41617,4.41617,19492218,0
+SAN.US,D,20130603,000000,4.42566,4.47476,4.40096,4.47476,13645649,0
+SAN.US,D,20130604,000000,4.51748,4.54199,4.46256,4.51748,10286507,0
+SAN.US,D,20130605,000000,4.49296,4.49911,4.4195,4.43179,7524922,0
+SAN.US,D,20130606,000000,4.4195,4.45639,4.37652,4.45639,8727215,0
+SAN.US,D,20130607,000000,4.43778,4.47476,4.40096,4.42566,5931480,0
+SAN.US,D,20130610,000000,4.41328,4.43778,4.36431,4.4195,5724545,0
+SAN.US,D,20130611,000000,4.27265,4.33356,4.26,4.29699,21853923,0
+SAN.US,D,20130612,000000,4.38882,4.39488,4.29699,4.30289,9153141,0
+SAN.US,D,20130613,000000,4.30289,4.36431,4.29058,4.34603,8299292,0
+SAN.US,D,20130614,000000,4.33987,4.37652,4.30289,4.32748,6816668,0
+SAN.US,D,20130617,000000,4.37046,4.38882,4.31518,4.33987,4581064,0
+SAN.US,D,20130618,000000,4.37046,4.38882,4.35833,4.35833,4791059,0
+SAN.US,D,20130619,000000,4.33987,4.35833,4.25394,4.26607,16699703,0
+SAN.US,D,20130620,000000,4.16201,4.19269,4.06411,4.07608,45838013,0
+SAN.US,D,20130621,000000,4.06411,4.07002,3.98433,4.02713,29997474,0
+SAN.US,D,20130624,000000,3.89232,3.98433,3.8678,3.95956,16402435,0
+SAN.US,D,20130625,000000,3.98433,3.99663,3.91078,3.9658,20944896,0
+SAN.US,D,20130626,000000,4.07608,4.08241,4.05156,4.07002,13442997,0
+SAN.US,D,20130627,000000,4.00893,4.02713,3.95358,4.00243,18074566,0
+SAN.US,D,20130628,000000,3.94119,3.97187,3.91684,3.9658,17408288,0
+SAN.US,D,20130701,000000,4.04549,4.10068,4.02713,4.03951,7344132,0
+SAN.US,D,20130702,000000,4.05789,4.07608,3.99049,4.01491,5343196,0
+SAN.US,D,20130703,000000,3.91684,3.97187,3.89232,3.95956,6275003,0
+SAN.US,D,20130705,000000,4.04549,4.04549,3.9658,3.99663,6864065,0
+SAN.US,D,20130708,000000,4.07002,4.13758,4.05789,4.10691,17452070,0
+SAN.US,D,20130709,000000,4.11888,4.12537,4.03951,4.08847,9552598,0
+SAN.US,D,20130710,000000,4.01473,4.05217,3.99586,4.03353,9126561,0
+SAN.US,D,20130711,000000,4.10248,4.11502,4.07122,4.1087,5897746,0
+SAN.US,D,20130712,000000,4.02713,4.05217,3.98946,4.04608,7866944,0
+SAN.US,D,20130715,000000,4.04608,4.07719,4.02713,4.05873,9870288,0
+SAN.US,D,20130716,000000,4.02107,4.05873,4.00201,4.03353,12577103,0
+SAN.US,D,20130717,000000,4.0648,4.09616,4.04608,4.07122,5725513,0
+SAN.US,D,20130718,000000,4.1087,4.17791,4.1087,4.14648,7015697,0
+SAN.US,D,20130719,000000,4.12136,4.14648,4.1087,4.13999,3750224,0
+SAN.US,D,20130722,000000,4.15902,4.20311,4.13999,4.19038,8902858,0
+SAN.US,D,20130723,000000,4.27802,4.30938,4.25915,4.29058,12938885,0
+SAN.US,D,20130724,000000,4.35328,4.38473,4.33441,4.38473,11506079,0
+SAN.US,D,20130725,000000,4.4412,4.54788,4.43488,4.52901,18370046,0
+SAN.US,D,20130726,000000,4.55405,4.57293,4.51646,4.57293,13895821,0
+SAN.US,D,20130729,000000,4.55405,4.57916,4.51646,4.57916,14769981,0
+SAN.US,D,20130730,000000,4.54788,4.58539,4.52901,4.55405,7661509,0
+SAN.US,D,20130731,000000,4.52901,4.63564,4.52268,4.5918,9696340,0
+SAN.US,D,20130801,000000,4.5918,4.63564,4.57916,4.62324,9084921,0
+SAN.US,D,20130802,000000,4.58539,4.63564,4.57916,4.62324,6521467,0
+SAN.US,D,20130805,000000,4.59794,4.61675,4.57916,4.61675,5122914,0
+SAN.US,D,20130806,000000,4.62324,4.62915,4.55405,4.61675,5910624,0
+SAN.US,D,20130807,000000,4.61675,4.70457,4.60436,4.67313,7831616,0
+SAN.US,D,20130808,000000,4.71088,4.7923,4.69843,4.77368,12597315,0
+SAN.US,D,20130809,000000,4.76104,4.80495,4.7548,4.76104,8227337,0
+SAN.US,D,20130812,000000,4.71714,4.7548,4.71088,4.74224,5970792,0
+SAN.US,D,20130813,000000,4.74224,4.77999,4.71088,4.76104,6367707,0
+SAN.US,D,20130814,000000,4.76727,4.83638,4.7548,4.82392,11234342,0
+SAN.US,D,20130815,000000,4.74224,4.77368,4.67313,4.77368,13547476,0
+SAN.US,D,20130816,000000,4.85525,4.89908,4.84245,4.88013,15306470,0
+SAN.US,D,20130819,000000,4.79888,4.79888,4.71088,4.73593,8942549,0
+SAN.US,D,20130820,000000,4.66074,4.70457,4.60436,4.6798,10482820,0
+SAN.US,D,20130821,000000,4.63564,4.6798,4.61051,4.62324,5455144,0
+SAN.US,D,20130822,000000,4.71088,4.73593,4.69843,4.72335,5365952,0
+SAN.US,D,20130823,000000,4.77999,4.7923,4.74847,4.77999,5386204,0
+SAN.US,D,20130826,000000,4.74224,4.74847,4.71088,4.71714,6516026,0
+SAN.US,D,20130827,000000,4.57916,4.62324,4.52901,4.54157,14396615,0
+SAN.US,D,20130828,000000,4.49134,4.57293,4.47256,4.53533,8531253,0
+SAN.US,D,20130829,000000,4.50389,4.54788,4.49134,4.52901,5833082,0
+SAN.US,D,20130830,000000,4.49766,4.50389,4.43488,4.45997,12008188,0
+SAN.US,D,20130903,000000,4.52268,4.54788,4.48502,4.53533,11877645,0
+SAN.US,D,20130904,000000,4.48502,4.55405,4.47256,4.51021,14584493,0
+SAN.US,D,20130905,000000,4.52268,4.5666,4.50389,4.53533,8544489,0
+SAN.US,D,20130906,000000,4.60436,4.61051,4.53533,4.57916,7786429,0
+SAN.US,D,20130909,000000,4.61051,4.67313,4.61051,4.65443,9401823,0
+SAN.US,D,20130910,000000,4.73003,4.7548,4.71088,4.73593,15000010,0
+SAN.US,D,20130911,000000,4.77368,4.80495,4.7548,4.79888,6408354,0
+SAN.US,D,20130912,000000,4.82392,4.84895,4.7923,4.79888,6867704,0
+SAN.US,D,20130913,000000,4.7923,4.81767,4.76727,4.80495,6102236,0
+SAN.US,D,20130916,000000,4.86149,4.87406,4.81767,4.82392,6815512,0
+SAN.US,D,20130917,000000,4.84895,4.85525,4.83005,4.84245,6251629,0
+SAN.US,D,20130918,000000,4.91786,5.11256,4.89267,5.11256,19429184,0
+SAN.US,D,20130919,000000,5.06216,5.07454,5.00577,5.04337,14081250,0
+SAN.US,D,20130920,000000,5.04337,5.07454,5.00577,5.01193,7561078,0
+SAN.US,D,20130923,000000,5.03082,5.03712,4.96819,5.00577,8059792,0
+SAN.US,D,20130924,000000,5.04337,5.09976,5.03082,5.06216,9903384,0
+SAN.US,D,20130925,000000,5.08735,5.1564,5.08113,5.13128,12422574,0
+SAN.US,D,20130926,000000,5.14998,5.1751,5.11863,5.14384,6159773,0
+SAN.US,D,20130927,000000,5.14998,5.1751,5.12496,5.14998,6732326,0
+SAN.US,D,20130930,000000,5.07454,5.14998,5.06857,5.12496,7941630,0
+SAN.US,D,20131001,000000,5.18783,5.2378,5.1751,5.21269,8939248,0
+SAN.US,D,20131002,000000,5.26899,5.31946,5.2378,5.31324,8792122,0
+SAN.US,D,20131003,000000,5.2566,5.2754,5.23148,5.25027,8421475,0
+SAN.US,D,20131004,000000,5.34442,5.43864,5.33212,5.43224,12756472,0
+SAN.US,D,20131007,000000,5.37576,5.426,5.35699,5.40089,6739459,0
+SAN.US,D,20131008,000000,5.38833,5.40089,5.3005,5.3005,9001310,0
+SAN.US,D,20131009,000000,5.38218,5.4449,5.36331,5.40089,9012703,0
+SAN.US,D,20131010,000000,5.54851,5.63768,5.54851,5.59293,16960429,0
+SAN.US,D,20131011,000000,5.54183,5.56764,5.50374,5.52296,13682471,0
+SAN.US,D,20131014,000000,5.54183,5.63154,5.52911,5.60608,7280592,0
+SAN.US,D,20131015,000000,5.61214,5.67621,5.59951,5.65691,9034234,0
+SAN.US,D,20131016,000000,5.75277,5.8106,5.74652,5.8106,14200759,0
+SAN.US,D,20131017,000000,5.79753,5.93841,5.78472,5.92541,15096530,0
+SAN.US,D,20131018,000000,5.92541,5.93841,5.90627,5.93841,8248874,0
+SAN.US,D,20131021,000000,5.90627,5.93841,5.88063,5.89353,8264991,0
+SAN.US,D,20131022,000000,5.90627,5.95718,5.8997,5.93182,8140335,0
+SAN.US,D,20131023,000000,5.77214,5.79753,5.70842,5.74652,21367831,0
+SAN.US,D,20131024,000000,5.8041,5.88063,5.75934,5.79146,18215778,0
+SAN.US,D,20131025,000000,5.75277,5.76574,5.71466,5.7337,14965131,0
+SAN.US,D,20131028,000000,5.64428,5.65058,5.53561,5.63154,17877302,0
+SAN.US,D,20131029,000000,5.70176,5.72108,5.67621,5.70176,7912186,0
+SAN.US,D,20131030,000000,5.67621,5.69552,5.61214,5.63154,6140097,0
+SAN.US,D,20131031,000000,5.68262,5.7337,5.62496,5.69552,7939415,0
+SAN.US,D,20131101,000000,5.66358,5.67621,5.58037,5.64428,6480451,0
+SAN.US,D,20131104,000000,5.65058,5.68262,5.63154,5.68262,6954959,0
+SAN.US,D,20131105,000000,5.54851,5.58669,5.49059,5.56764,7981421,0
+SAN.US,D,20131106,000000,5.63154,5.67621,5.59951,5.65058,4419629,0
+SAN.US,D,20131107,000000,5.66971,5.70842,5.49733,5.49733,10864018,0
+SAN.US,D,20131108,000000,5.46521,5.51006,5.43966,5.51006,7582382,0
+SAN.US,D,20131111,000000,5.54851,5.57395,5.45265,5.56098,4216790,0
+SAN.US,D,20131112,000000,5.53561,5.56764,5.49733,5.5163,3809580,0
+SAN.US,D,20131113,000000,5.45265,5.52296,5.44624,5.51006,10701761,0
+SAN.US,D,20131114,000000,5.44624,5.52911,5.41421,5.49733,11756235,0
+SAN.US,D,20131115,000000,5.52296,5.53561,5.49059,5.52911,5765268,0
+SAN.US,D,20131118,000000,5.61872,5.63768,5.58037,5.59951,8036154,0
+SAN.US,D,20131119,000000,5.54183,5.56764,5.49733,5.52296,6733144,0
+SAN.US,D,20131120,000000,5.5163,5.55483,5.40781,5.42703,7096465,0
+SAN.US,D,20131121,000000,5.51006,5.52911,5.48443,5.51006,5090294,0
+SAN.US,D,20131122,000000,5.57395,5.61872,5.56098,5.60608,6902398,0
+SAN.US,D,20131125,000000,5.58669,5.59951,5.55483,5.57395,5559188,0
+SAN.US,D,20131126,000000,5.57395,5.62496,5.56764,5.59293,11092126,0
+SAN.US,D,20131127,000000,5.66358,5.70176,5.65058,5.68262,10007352,0
+SAN.US,D,20131129,000000,5.74652,5.75934,5.69552,5.71466,8567148,0
+SAN.US,D,20131202,000000,5.66358,5.68262,5.61214,5.61872,9977213,0
+SAN.US,D,20131203,000000,5.57395,5.62496,5.55483,5.59293,15203351,0
+SAN.US,D,20131204,000000,5.50374,5.55483,5.48443,5.52296,14678853,0
+SAN.US,D,20131205,000000,5.5163,5.52911,5.40132,5.43966,17544900,0
+SAN.US,D,20131206,000000,5.45265,5.50374,5.40132,5.49733,7557339,0
+SAN.US,D,20131209,000000,5.5163,5.54851,5.51006,5.52911,4714766,0
+SAN.US,D,20131210,000000,5.5163,5.55483,5.51006,5.52296,3859057,0
+SAN.US,D,20131211,000000,5.50374,5.51006,5.41421,5.42053,10402190,0
+SAN.US,D,20131212,000000,5.33741,5.38218,5.31196,5.35671,10489876,0
+SAN.US,D,20131213,000000,5.38218,5.38851,5.32468,5.36295,8887383,0
+SAN.US,D,20131216,000000,5.46521,5.49733,5.43966,5.46521,8291585,0
+SAN.US,D,20131217,000000,5.41421,5.42053,5.3504,5.39491,9498263,0
+SAN.US,D,20131218,000000,5.44624,5.51006,5.39491,5.51006,12246444,0
+SAN.US,D,20131219,000000,5.50374,5.56098,5.49733,5.55483,9358894,0
+SAN.US,D,20131220,000000,5.55483,5.59951,5.54183,5.58669,6655449,0
+SAN.US,D,20131223,000000,5.60608,5.64428,5.59293,5.63154,4666197,0
+SAN.US,D,20131224,000000,5.65691,5.68887,5.65691,5.68262,2537508,0
+SAN.US,D,20131226,000000,5.68262,5.7337,5.68262,5.7274,3949893,0
+SAN.US,D,20131227,000000,5.75277,5.78472,5.72108,5.75277,7646482,0
+SAN.US,D,20131230,000000,5.75934,5.78472,5.74029,5.75934,6157395,0
+SAN.US,D,20131231,000000,5.79146,5.8106,5.75284,5.79753,5483825,0
+SAN.US,D,20140102,000000,5.65058,5.65058,5.58037,5.60608,16195525,0
+SAN.US,D,20140103,000000,5.61872,5.63154,5.59293,5.59951,11569702,0
+SAN.US,D,20140106,000000,5.68887,5.72108,5.67621,5.69552,9714951,0
+SAN.US,D,20140107,000000,5.83604,5.91268,5.83604,5.8997,17267496,0
+SAN.US,D,20140108,000000,5.91926,5.97017,5.88722,5.93841,14083344,0
+SAN.US,D,20140109,000000,5.93841,5.93841,5.83604,5.88063,15824257,0
+SAN.US,D,20140110,000000,5.8803,5.95831,5.8803,5.93892,7987944,0
+SAN.US,D,20140113,000000,5.94558,5.95831,5.86073,5.87372,10009077,0
+SAN.US,D,20140114,000000,5.93892,5.9976,5.90636,5.98443,6983351,0
+SAN.US,D,20140115,000000,5.99119,6.11454,5.99119,6.11454,10125226,0
+SAN.US,D,20140116,000000,6.04953,6.05611,5.97802,6.02347,6752516,0
+SAN.US,D,20140117,000000,5.95831,5.97162,5.91286,5.93241,10151742,0
+SAN.US,D,20140121,000000,5.93892,5.94558,5.8803,5.92592,6457603,0
+SAN.US,D,20140122,000000,5.87372,5.8803,5.8282,5.85424,8470292,0
+SAN.US,D,20140123,000000,5.91286,5.91286,5.84118,5.8803,6986597,0
+SAN.US,D,20140124,000000,5.76301,5.77617,5.63992,5.65273,20297207,0
+SAN.US,D,20140127,000000,5.63992,5.6851,5.54201,5.59413,12308359,0
+SAN.US,D,20140128,000000,5.67878,5.7438,5.67228,5.71773,10661492,0
+SAN.US,D,20140129,000000,5.62027,5.71108,5.60053,5.6657,10325718,0
+SAN.US,D,20140130,000000,5.71773,5.75038,5.64605,5.73072,10246510,0
+SAN.US,D,20140131,000000,5.58772,5.6851,5.58772,5.62027,12321578,0
+SAN.US,D,20140203,000000,5.58772,5.60053,5.43172,5.43804,12126867,0
+SAN.US,D,20140204,000000,5.54868,5.58122,5.50971,5.55533,7577839,0
+SAN.US,D,20140205,000000,5.55533,5.64605,5.55533,5.62675,8020577,0
+SAN.US,D,20140206,000000,5.65904,5.76976,5.65273,5.76301,7087236,0
+SAN.US,D,20140207,000000,5.82171,5.87372,5.78299,5.86749,7244743,0
+SAN.US,D,20140210,000000,5.7438,5.76301,5.71108,5.7438,14271568,0
+SAN.US,D,20140211,000000,5.73713,5.85424,5.73713,5.84118,7671892,0
+SAN.US,D,20140212,000000,5.77617,5.80222,5.75686,5.77617,7764230,0
+SAN.US,D,20140213,000000,5.69177,5.84784,5.69177,5.84118,7679907,0
+SAN.US,D,20140214,000000,5.85424,5.86749,5.82171,5.84784,8579156,0
+SAN.US,D,20140218,000000,5.84784,5.86749,5.81529,5.84784,4165743,0
+SAN.US,D,20140219,000000,5.81529,5.8803,5.78299,5.78915,8211843,0
+SAN.US,D,20140220,000000,5.78915,5.83485,5.75686,5.80872,4044695,0
+SAN.US,D,20140221,000000,5.78915,6.02347,5.76976,5.78915,5460451,0
+SAN.US,D,20140224,000000,5.84784,5.94558,5.84118,5.92592,11056813,0
+SAN.US,D,20140225,000000,5.92592,5.94558,5.88697,5.90636,6240238,0
+SAN.US,D,20140226,000000,5.88697,5.8997,5.85424,5.88697,4731497,0
+SAN.US,D,20140227,000000,5.84784,5.8997,5.82171,5.88697,4110843,0
+SAN.US,D,20140228,000000,5.8803,5.92592,5.85424,5.88697,5979559,0
+SAN.US,D,20140303,000000,5.76301,5.80222,5.71108,5.72413,10685329,0
+SAN.US,D,20140304,000000,5.84118,5.8803,5.8282,5.84784,9792206,0
+SAN.US,D,20140305,000000,5.91286,5.97162,5.8997,5.95207,6651461,0
+SAN.US,D,20140306,000000,6.03647,6.0691,6.0169,6.03022,9995322,0
+SAN.US,D,20140307,000000,6.03022,6.03022,5.93241,5.96505,5422404,0
+SAN.US,D,20140310,000000,5.95831,5.99119,5.90636,5.99119,3450591,0
+SAN.US,D,20140311,000000,5.95207,5.9976,5.90636,5.93241,5604612,0
+SAN.US,D,20140312,000000,5.87372,5.91286,5.8282,5.91286,6458395,0
+SAN.US,D,20140313,000000,5.94558,5.95831,5.78299,5.78299,10985081,0
+SAN.US,D,20140314,000000,5.73072,5.79581,5.69809,5.76976,16235111,0
+SAN.US,D,20140317,000000,5.82171,5.8803,5.81529,5.84118,8170361,0
+SAN.US,D,20140318,000000,5.8997,5.94558,5.87372,5.93892,6061675,0
+SAN.US,D,20140319,000000,5.9196,5.93241,5.77617,5.81529,9317188,0
+SAN.US,D,20140320,000000,5.79581,5.88697,5.77617,5.86073,6151116,0
+SAN.US,D,20140321,000000,5.87372,5.8997,5.81529,5.84118,8054700,0
+SAN.US,D,20140324,000000,5.84784,5.86073,5.75686,5.85424,7704855,0
+SAN.US,D,20140325,000000,5.87372,5.92592,5.85424,5.90636,14696109,0
+SAN.US,D,20140326,000000,5.9976,6.01051,5.95831,5.96505,10114610,0
+SAN.US,D,20140327,000000,5.97802,6.0169,5.95831,6.0169,5628749,0
+SAN.US,D,20140328,000000,6.0691,6.11454,6.06252,6.10823,9175414,0
+SAN.US,D,20140331,000000,6.24456,6.2901,6.2121,6.23167,9681574,0
+SAN.US,D,20140401,000000,6.3616,6.37467,6.31597,6.3616,10882764,0
+SAN.US,D,20140402,000000,6.2901,6.32905,6.28336,6.32905,6568310,0
+SAN.US,D,20140403,000000,6.3879,6.44634,6.38133,6.42687,7073161,0
+SAN.US,D,20140404,000000,6.43337,6.47839,6.368,6.368,12884956,0
+SAN.US,D,20140407,000000,6.44634,6.47266,6.38133,6.43968,9644111,0
+SAN.US,D,20140408,000000,6.40064,6.49206,6.38133,6.45907,8623876,0
+SAN.US,D,20140409,000000,6.48009,6.49947,6.42038,6.48009,9346193,0
+SAN.US,D,20140410,000000,6.42038,6.42038,6.30777,6.33461,8016714,0
+SAN.US,D,20140411,000000,6.27481,6.41347,6.26148,6.33461,6297466,0
+SAN.US,D,20140414,000000,6.38731,6.43337,6.35417,6.42038,7586732,0
+SAN.US,D,20140415,000000,6.42687,6.44019,6.28805,6.36725,7615136,0
+SAN.US,D,20140416,000000,6.45369,6.48009,6.40748,6.48009,4914098,0
+SAN.US,D,20140417,000000,6.48009,6.51264,6.45985,6.49358,3547538,0
+SAN.US,D,20140421,000000,6.49358,6.53323,6.46642,6.49358,3314680,0
+SAN.US,D,20140422,000000,6.50597,6.53323,6.49358,6.51955,3538133,0
+SAN.US,D,20140423,000000,6.48009,6.48666,6.44703,6.48009,3172340,0
+SAN.US,D,20140424,000000,6.47317,6.52613,6.42038,6.49947,4635780,0
+SAN.US,D,20140425,000000,6.44703,6.45985,6.38731,6.42687,4924218,0
+SAN.US,D,20140428,000000,6.44019,6.49358,6.42038,6.48009,4797147,0
+SAN.US,D,20140429,000000,6.55894,6.61216,6.48009,6.49358,16714449,0
+SAN.US,D,20140430,000000,6.51955,6.59884,6.51264,6.58498,12764017,0
+SAN.US,D,20140501,000000,6.61216,6.6254,6.53323,6.60549,8097773,0
+SAN.US,D,20140502,000000,6.58498,6.61216,6.55894,6.56604,7058302,0
+SAN.US,D,20140505,000000,6.49358,6.57953,6.48009,6.56604,7297271,0
+SAN.US,D,20140506,000000,6.54545,6.56604,6.51955,6.54016,4473313,0
+SAN.US,D,20140507,000000,6.57953,6.60549,6.54545,6.57953,12618285,0
+SAN.US,D,20140508,000000,6.64479,6.72424,6.63847,6.68451,14554246,0
+SAN.US,D,20140509,000000,6.61899,6.6254,6.55218,6.59884,8583927,0
+SAN.US,D,20140512,000000,6.59174,6.64479,6.59174,6.63155,7020727,0
+SAN.US,D,20140513,000000,6.63847,6.66496,6.61899,6.65873,5466620,0
+SAN.US,D,20140514,000000,6.67126,6.70563,6.66496,6.67751,7683016,0
+SAN.US,D,20140515,000000,6.58498,6.59884,6.48666,6.51264,15449041,0
+SAN.US,D,20140516,000000,6.61899,6.65196,6.59174,6.63155,7557279,0
+SAN.US,D,20140519,000000,6.58498,6.59884,6.56604,6.56604,5053421,0
+SAN.US,D,20140520,000000,6.65196,6.66496,6.59884,6.61216,9424979,0
+SAN.US,D,20140521,000000,6.67126,6.69845,6.65873,6.67751,8321555,0
+SAN.US,D,20140522,000000,6.59174,6.6254,6.57953,6.61216,5246994,0
+SAN.US,D,20140523,000000,6.61899,6.65873,6.59884,6.63847,8268151,0
+SAN.US,D,20140527,000000,6.75081,6.76371,6.69144,6.73116,11497001,0
+SAN.US,D,20140528,000000,6.73817,6.76371,6.71715,6.75081,8749821,0
+SAN.US,D,20140529,000000,6.73817,6.73817,6.69144,6.69845,7682257,0
+SAN.US,D,20140530,000000,6.74524,6.77824,6.73116,6.75748,9684552,0
+SAN.US,D,20140602,000000,6.77106,6.77106,6.73116,6.73817,6607866,0
+SAN.US,D,20140603,000000,6.73817,6.76371,6.71715,6.76371,6066278,0
+SAN.US,D,20140604,000000,6.74524,6.76371,6.71177,6.71715,14073587,0
+SAN.US,D,20140605,000000,6.85605,6.89604,6.76371,6.89604,30100336,0
+SAN.US,D,20140606,000000,7.03521,7.06766,7.00264,7.05433,24919700,0
+SAN.US,D,20140609,000000,6.9683,7.10815,6.96182,7.10815,15780398,0
+SAN.US,D,20140610,000000,7.00922,7.07517,6.97496,7.06766,11650147,0
+SAN.US,D,20140611,000000,7.00264,7.00922,6.92935,6.9683,7154499,0
+SAN.US,D,20140612,000000,6.98957,6.99616,6.94934,6.97496,8581977,0
+SAN.US,D,20140613,000000,7.00922,7.02922,6.9683,6.99616,13954637,0
+SAN.US,D,20140616,000000,6.94302,6.97496,6.91637,6.93584,16462172,0
+SAN.US,D,20140617,000000,6.88339,6.92277,6.86331,6.91637,5790457,0
+SAN.US,D,20140618,000000,6.90244,7.00922,6.88339,7.00264,8873554,0
+SAN.US,D,20140619,000000,7.10226,7.10815,7.04057,7.05433,6699134,0
+SAN.US,D,20140620,000000,7.00922,7.02922,6.97496,7.00264,9906260,0
+SAN.US,D,20140623,000000,7.00264,7.02237,6.97496,7.00264,5046069,0
+SAN.US,D,20140624,000000,7.02237,7.04706,6.96182,6.96182,7338999,0
+SAN.US,D,20140625,000000,6.90244,6.94934,6.89604,6.92277,8161456,0
+SAN.US,D,20140626,000000,6.94934,6.95601,6.82385,6.92277,8760316,0
+SAN.US,D,20140627,000000,6.86331,6.8769,6.82385,6.8505,13083087,0
+SAN.US,D,20140630,000000,6.84384,6.90244,6.8376,6.89023,6876810,0
+SAN.US,D,20140701,000000,6.93584,7.00922,6.92277,6.98224,10830022,0
+SAN.US,D,20140702,000000,6.92277,6.9683,6.90971,6.92935,7663217,0
+SAN.US,D,20140703,000000,6.98224,7.04706,6.97496,7.03521,5738073,0
+SAN.US,D,20140707,000000,6.8505,6.88339,6.83043,6.8769,7649559,0
+SAN.US,D,20140708,000000,6.77824,6.78369,6.69845,6.71715,11924734,0
+SAN.US,D,20140709,000000,6.79746,6.8769,6.78369,6.8769,11181586,0
+SAN.US,D,20140710,000000,6.56731,6.69477,6.51341,6.67477,23325330,0
+SAN.US,D,20140711,000000,6.64753,6.67477,6.60071,6.67477,7521561,0
+SAN.US,D,20140714,000000,6.74226,6.76884,6.72142,6.74859,7302658,0
+SAN.US,D,20140715,000000,6.69477,6.70195,6.6142,6.66778,9148334,0
+SAN.US,D,20140716,000000,6.74859,6.7614,6.71434,6.74859,6729092,0
+SAN.US,D,20140717,000000,6.66778,6.7081,6.5809,6.5809,11346493,0
+SAN.US,D,20140718,000000,6.64753,6.6881,6.60772,6.67477,6962763,0
+SAN.US,D,20140721,000000,6.6142,6.64753,6.58713,6.63446,4796536,0
+SAN.US,D,20140722,000000,6.69477,6.74859,6.67477,6.74226,5899292,0
+SAN.US,D,20140723,000000,6.73526,6.74859,6.7081,6.71434,10037315,0
+SAN.US,D,20140724,000000,6.83597,6.86255,6.81598,6.83597,11753482,0
+SAN.US,D,20140725,000000,6.89023,6.91637,6.83597,6.86255,8022743,0
+SAN.US,D,20140728,000000,6.82965,6.84255,6.76884,6.82249,10089063,0
+SAN.US,D,20140729,000000,6.86255,6.87621,6.8089,6.8089,14388688,0
+SAN.US,D,20140730,000000,6.91637,6.93669,6.84974,6.90971,11942006,0
+SAN.US,D,20140731,000000,6.75515,6.8089,6.69477,6.69477,11914673,0
+SAN.US,D,20140801,000000,6.7081,6.74226,6.58713,6.64753,26087036,0
+SAN.US,D,20140804,000000,6.67477,6.69477,6.62105,6.67477,9296852,0
+SAN.US,D,20140805,000000,6.5809,6.58713,6.41953,6.45292,20569488,0
+SAN.US,D,20140806,000000,6.43968,6.51341,6.43285,6.48009,9253905,0
+SAN.US,D,20140807,000000,6.47317,6.48666,6.31204,6.35237,14387467,0
+SAN.US,D,20140808,000000,6.44634,6.50674,6.40601,6.50674,11322530,0
+SAN.US,D,20140811,000000,6.43968,6.48009,6.40601,6.43968,7171610,0
+SAN.US,D,20140812,000000,6.48009,6.53382,6.45292,6.48009,12796033,0
+SAN.US,D,20140813,000000,6.51341,6.54689,6.48666,6.50674,7864151,0
+SAN.US,D,20140814,000000,6.51341,6.52025,6.48009,6.49947,4637306,0
+SAN.US,D,20140815,000000,6.5809,6.60772,6.41953,6.49947,10883921,0
+SAN.US,D,20140818,000000,6.53382,6.54689,6.52025,6.54083,3991032,0
+SAN.US,D,20140819,000000,6.54689,6.55356,6.52682,6.53382,4756184,0
+SAN.US,D,20140820,000000,6.47317,6.52025,6.47317,6.50674,4316444,0
+SAN.US,D,20140821,000000,6.57424,6.62763,6.56039,6.60071,5792245,0
+SAN.US,D,20140822,000000,6.56731,6.60772,6.51341,6.54689,4452972,0
+SAN.US,D,20140825,000000,6.60772,6.6881,6.60071,6.6617,4286606,0
+SAN.US,D,20140826,000000,6.73526,6.78241,6.73526,6.74226,6727762,0
+SAN.US,D,20140827,000000,6.8089,6.8089,6.73526,6.76884,6410506,0
+SAN.US,D,20140828,000000,6.67477,6.70195,6.64753,6.68093,6557724,0
+SAN.US,D,20140829,000000,6.68093,6.6881,6.62105,6.6617,5989992,0
+SAN.US,D,20140902,000000,6.6881,6.69477,6.64129,6.67477,8286264,0
+SAN.US,D,20140903,000000,6.75515,6.77601,6.72809,6.7614,8873294,0
+SAN.US,D,20140904,000000,6.80155,6.90971,6.7614,6.80155,10989676,0
+SAN.US,D,20140905,000000,6.84974,6.87621,6.78823,6.87621,9605164,0
+SAN.US,D,20140908,000000,6.78823,6.82249,6.74226,6.74859,4786186,0
+SAN.US,D,20140909,000000,6.73526,6.73526,6.65436,6.68093,10594789,0
+SAN.US,D,20140910,000000,6.64129,6.65436,6.60071,6.64753,8707332,0
+SAN.US,D,20140911,000000,6.58713,6.62105,6.56731,6.58713,8086297,0
+SAN.US,D,20140912,000000,6.62763,6.72809,6.58713,6.62763,9032003,0
+SAN.US,D,20140915,000000,6.62763,6.63446,6.59387,6.60071,6684011,0
+SAN.US,D,20140916,000000,6.54689,6.63446,6.54083,6.6142,12218061,0
+SAN.US,D,20140917,000000,6.65436,6.6881,6.6142,6.62763,9774877,0
+SAN.US,D,20140918,000000,6.6881,6.73526,6.68093,6.6881,15772314,0
+SAN.US,D,20140919,000000,6.70195,6.71434,6.63446,6.65436,12413406,0
+SAN.US,D,20140922,000000,6.67477,6.67477,6.5809,6.6142,9367049,0
+SAN.US,D,20140923,000000,6.57424,6.6142,6.50674,6.51341,8976814,0
+SAN.US,D,20140924,000000,6.49947,6.57424,6.48009,6.54689,15134405,0
+SAN.US,D,20140925,000000,6.54689,6.56039,6.48009,6.51341,12599685,0
+SAN.US,D,20140926,000000,6.52682,6.57424,6.50674,6.54689,16462252,0
+SAN.US,D,20140929,000000,6.36578,6.38595,6.33221,6.35888,18308652,0
+SAN.US,D,20140930,000000,6.37919,6.45292,6.35237,6.37919,26149160,0
+SAN.US,D,20141001,000000,6.39936,6.41269,6.2988,6.33221,15472724,0
+SAN.US,D,20141002,000000,6.26505,6.26505,6.09037,6.17117,21474518,0
+SAN.US,D,20141003,000000,6.17759,6.21808,6.15769,6.19099,14688543,0
+SAN.US,D,20141006,000000,6.31204,6.32556,6.23141,6.26505,11052258,0
+SAN.US,D,20141007,000000,6.17117,6.19099,6.0972,6.10362,11898092,0
+SAN.US,D,20141008,000000,6.16426,6.24482,6.10362,6.24482,11759341,0
+SAN.US,D,20141009,000000,6.15769,6.17759,5.9964,6.01656,14008024,0
+SAN.US,D,20141010,000000,6.07696,6.12395,5.9631,5.9694,10674023,0
+SAN.US,D,20141013,000000,6.08378,6.10362,5.9964,5.9964,9621476,0
+SAN.US,D,20141014,000000,6.03022,6.11745,6.00981,6.05706,12302092,0
+SAN.US,D,20141015,000000,5.9249,5.93856,5.72697,5.83622,23682125,0
+SAN.US,D,20141016,000000,5.57687,5.76805,5.56328,5.69963,21384960,0
+SAN.US,D,20141017,000000,5.89765,5.93173,5.84989,5.89765,12595212,0
+SAN.US,D,20141020,000000,5.87723,5.93856,5.86357,5.93856,17317424,0
+SAN.US,D,20141021,000000,5.97957,6.03417,5.97281,6.01372,20787970,0
+SAN.US,D,20141022,000000,5.97281,6.00681,5.91807,5.93856,15082173,0
+SAN.US,D,20141023,000000,5.98623,6.0614,5.96591,5.98623,20533187,0
+SAN.US,D,20141024,000000,6.06841,6.09566,5.99999,6.09566,7633060,0
+SAN.US,D,20141027,000000,5.86357,5.9523,5.80889,5.93856,57226237,0
+SAN.US,D,20141028,000000,6.048,6.0614,5.99999,6.048,26358304,0
+SAN.US,D,20141029,000000,5.99324,6.01372,5.85689,5.89765,22333883,0
+SAN.US,D,20141030,000000,5.7748,5.91131,5.76805,5.86357,23726219,0
+SAN.US,D,20141031,000000,5.95898,5.99324,5.94565,5.98623,14368351,0
+SAN.US,D,20141103,000000,5.93856,5.95898,5.87723,5.9249,9122227,0
+SAN.US,D,20141104,000000,5.89072,5.90438,5.7338,5.79521,18614501,0
+SAN.US,D,20141105,000000,5.80205,5.80889,5.74755,5.78181,38297164,0
+SAN.US,D,20141106,000000,5.7748,5.81571,5.63829,5.71347,18254763,0
+SAN.US,D,20141107,000000,5.57013,5.64502,5.52894,5.64502,15735598,0
+SAN.US,D,20141110,000000,5.65871,5.69963,5.61762,5.66563,7713583,0
+SAN.US,D,20141111,000000,5.69963,5.75438,5.66563,5.7338,10008692,0
+SAN.US,D,20141112,000000,5.61762,5.65187,5.59738,5.61762,13932924,0
+SAN.US,D,20141113,000000,5.57013,5.65187,5.56328,5.60421,14333125,0
+SAN.US,D,20141114,000000,5.60421,5.66563,5.60421,5.66563,9009174,0
+SAN.US,D,20141117,000000,5.67246,5.74755,5.66563,5.70663,19898137,0
+SAN.US,D,20141118,000000,5.79521,5.82256,5.76805,5.7748,27894974,0
+SAN.US,D,20141119,000000,5.82256,5.82256,5.74755,5.76805,19894435,0
+SAN.US,D,20141120,000000,5.65871,5.69289,5.64502,5.65187,10410900,0
+SAN.US,D,20141121,000000,5.84313,5.85689,5.78181,5.80205,25137601,0
+SAN.US,D,20141124,000000,6.01372,6.02049,5.9523,5.97281,19943378,0
+SAN.US,D,20141125,000000,6.07516,6.08875,6.03417,6.048,20303707,0
+SAN.US,D,20141126,000000,6.0614,6.07516,6.03417,6.0614,10685530,0
+SAN.US,D,20141128,000000,6.08875,6.11608,6.07516,6.07516,9516306,0
+SAN.US,D,20141201,000000,6.06841,6.08199,6.048,6.07516,13297765,0
+SAN.US,D,20141202,000000,6.10941,6.12974,6.07516,6.08875,39947621,0
+SAN.US,D,20141203,000000,6.16375,6.17742,6.12974,6.16375,16499570,0
+SAN.US,D,20141204,000000,6.07516,6.10233,5.99999,6.0614,14755519,0
+SAN.US,D,20141205,000000,6.13658,6.16375,6.12974,6.13658,10758478,0
+SAN.US,D,20141208,000000,6.10233,6.12291,6.048,6.07516,21989457,0
+SAN.US,D,20141209,000000,5.93173,5.97957,5.91131,5.9523,12841878,0
+SAN.US,D,20141210,000000,5.93173,5.93173,5.83622,5.84989,12504340,0
+SAN.US,D,20141211,000000,5.88406,5.93856,5.82931,5.84989,10060757,0
+SAN.US,D,20141212,000000,5.82931,5.87039,5.68603,5.69289,14495859,0
+SAN.US,D,20141215,000000,5.76805,5.78839,5.58361,5.61762,17758954,0
+SAN.US,D,20141216,000000,5.57013,5.79521,5.54261,5.67921,21049202,0
+SAN.US,D,20141217,000000,5.69963,5.82256,5.69289,5.78839,19872755,0
+SAN.US,D,20141218,000000,5.88406,5.93173,5.83622,5.9249,11498719,0
+SAN.US,D,20141219,000000,5.84313,5.91807,5.82931,5.89765,20144835,0
+SAN.US,D,20141222,000000,5.87723,5.91807,5.84989,5.91807,8911267,0
+SAN.US,D,20141223,000000,5.89765,5.93173,5.89072,5.91807,6988894,0
+SAN.US,D,20141224,000000,5.93856,5.96591,5.91807,5.9523,3292681,0
+SAN.US,D,20141226,000000,5.93856,5.96591,5.93173,5.93173,4447711,0
+SAN.US,D,20141229,000000,5.78839,5.91807,5.78839,5.87039,9531518,0
+SAN.US,D,20141230,000000,5.82256,5.85689,5.80205,5.80889,14994274,0
+SAN.US,D,20141231,000000,5.78839,5.79521,5.67921,5.68603,13904382,0
+SAN.US,D,20150102,000000,5.78181,5.80205,5.72013,5.74755,9685086,0
+SAN.US,D,20150105,000000,5.54953,5.55645,5.40627,5.41293,31832159,0
+SAN.US,D,20150106,000000,5.41293,5.46076,5.26941,5.31059,14884537,0
+SAN.US,D,20150107,000000,5.36509,5.41293,5.29017,5.39259,12355820,0
+SAN.US,D,20150108,000000,5.22883,5.40627,5.01022,5.01722,100801670,0
+SAN.US,D,20150109,000000,4.86517,4.88576,4.62845,4.78863,85360632,0
+SAN.US,D,20150112,000000,4.80929,4.85116,4.72565,4.80929,28890590,0
+SAN.US,D,20150113,000000,4.87892,4.92086,4.80246,4.858,28496954,0
+SAN.US,D,20150114,000000,4.85116,4.87892,4.80929,4.84407,26308141,0
+SAN.US,D,20150115,000000,4.84407,4.858,4.79554,4.84407,22051943,0
+SAN.US,D,20150116,000000,4.80929,4.858,4.77469,4.83741,15294536,0
+SAN.US,D,20150120,000000,4.91386,4.92086,4.86517,4.91386,19869769,0
+SAN.US,D,20150121,000000,4.80246,4.90678,4.79554,4.89985,25764984,0
+SAN.US,D,20150122,000000,4.87892,4.91386,4.85116,4.90678,17760227,0
+SAN.US,D,20150123,000000,4.83741,4.89285,4.79554,4.83033,13141229,0
+SAN.US,D,20150126,000000,4.87209,4.91386,4.87209,4.89285,13944388,0
+SAN.US,D,20150127,000000,4.87209,4.87892,4.82356,4.87209,11863919,0
+SAN.US,D,20150128,000000,4.73276,4.73976,4.60736,4.60736,20061153,0
+SAN.US,D,20150129,000000,4.70509,4.77469,4.67723,4.77469,16713013,0
+SAN.US,D,20150130,000000,4.70509,4.72565,4.63554,4.6563,10879195,0
+SAN.US,D,20150202,000000,4.6147,4.71217,4.60069,4.70509,14661453,0
+SAN.US,D,20150203,000000,4.89985,4.97658,4.89285,4.96948,16859767,0
+SAN.US,D,20150204,000000,4.87209,4.92796,4.83033,4.84407,15476511,0
+SAN.US,D,20150205,000000,4.81657,4.88576,4.79554,4.88576,10171164,0
+SAN.US,D,20150206,000000,4.83033,4.86517,4.78863,4.80246,12787102,0
+SAN.US,D,20150209,000000,4.69107,4.76077,4.69107,4.73276,11732620,0
+SAN.US,D,20150210,000000,4.82356,4.83033,4.75386,4.79554,8448810,0
+SAN.US,D,20150211,000000,4.73976,4.74677,4.68415,4.71899,10094884,0
+SAN.US,D,20150212,000000,4.84407,4.90678,4.83033,4.90678,10225487,0
+SAN.US,D,20150213,000000,4.97658,5.0321,4.96246,4.99734,11553932,0
+SAN.US,D,20150217,000000,5.01133,5.04612,4.94863,5.02516,9661878,0
+SAN.US,D,20150218,000000,5.04612,5.08096,5.01825,5.06686,8076993,0
+SAN.US,D,20150219,000000,5.07379,5.11546,5.06003,5.07379,9218314,0
+SAN.US,D,20150220,000000,4.99042,5.16451,4.94863,5.15751,20500552,0
+SAN.US,D,20150223,000000,5.05303,5.08096,5.0321,5.07379,12067567,0
+SAN.US,D,20150224,000000,5.04612,5.10172,5.0391,5.08797,7224992,0
+SAN.US,D,20150225,000000,5.05303,5.08096,5.0391,5.08096,7392370,0
+SAN.US,D,20150226,000000,5.0391,5.07379,5.02516,5.0391,6662762,0
+SAN.US,D,20150227,000000,5.04612,5.08797,5.01133,5.06686,6194374,0
+SAN.US,D,20150302,000000,5.08096,5.09488,5.06003,5.08096,6670147,0
+SAN.US,D,20150303,000000,5.0391,5.0391,4.99042,5.0321,8049722,0
+SAN.US,D,20150304,000000,5.00433,5.01825,4.94863,5.01133,5592434,0
+SAN.US,D,20150305,000000,5.01825,5.02516,4.99042,5.00433,3852523,0
+SAN.US,D,20150306,000000,4.90678,4.92796,4.858,4.858,11582423,0
+SAN.US,D,20150309,000000,4.87892,4.91386,4.86517,4.91386,6644428,0
+SAN.US,D,20150310,000000,4.74677,4.75386,4.69816,4.70509,12703093,0
+SAN.US,D,20150311,000000,4.69107,4.73976,4.66331,4.71217,9750270,0
+SAN.US,D,20150312,000000,4.76077,4.80246,4.74677,4.78162,9002437,0
+SAN.US,D,20150313,000000,4.72565,4.72565,4.6703,4.71217,21641744,0
+SAN.US,D,20150316,000000,4.76753,4.78162,4.74677,4.77469,7689527,0
+SAN.US,D,20150317,000000,4.71899,4.77469,4.70509,4.77469,6498168,0
+SAN.US,D,20150318,000000,4.74677,4.858,4.71899,4.83033,12424938,0
+SAN.US,D,20150319,000000,4.78162,4.80246,4.74677,4.78162,5212985,0
+SAN.US,D,20150320,000000,4.99042,5.09488,4.96246,5.06686,19267641,0
+SAN.US,D,20150323,000000,5.16451,5.17144,5.12266,5.16451,9612915,0
+SAN.US,D,20150324,000000,5.23396,5.26189,5.2062,5.22713,13450211,0
+SAN.US,D,20150325,000000,5.19926,5.23396,5.17835,5.19202,7291258,0
+SAN.US,D,20150326,000000,5.19202,5.22004,5.12266,5.19202,12624362,0
+SAN.US,D,20150327,000000,5.15041,5.2062,5.12266,5.19926,12362869,0
+SAN.US,D,20150330,000000,5.24096,5.26189,5.21303,5.22004,6642852,0
+SAN.US,D,20150331,000000,5.15751,5.21303,5.14349,5.18518,7782435,0
+SAN.US,D,20150401,000000,5.24096,5.24814,5.17835,5.23396,7092127,0
+SAN.US,D,20150402,000000,5.28965,5.3316,5.28274,5.31751,5998178,0
+SAN.US,D,20150406,000000,5.3246,5.42199,5.31751,5.37312,12300516,0
+SAN.US,D,20150407,000000,5.35919,5.3803,5.31051,5.31051,16651513,0
+SAN.US,D,20150408,000000,5.33834,5.33834,5.24096,5.28274,7935787,0
+SAN.US,D,20150409,000000,5.23259,5.23986,5.18313,5.23259,5942651,0
+SAN.US,D,20150410,000000,5.15476,5.18313,5.11256,5.18313,6961846,0
+SAN.US,D,20150413,000000,5.19031,5.2256,5.17622,5.17622,6108466,0
+SAN.US,D,20150414,000000,5.1265,5.16895,5.1265,5.16895,7506047,0
+SAN.US,D,20150415,000000,5.16895,5.19756,5.13358,5.17622,8568166,0
+SAN.US,D,20150416,000000,5.16194,5.16895,5.09821,5.1265,5942980,0
+SAN.US,D,20150417,000000,4.99904,5.01321,4.94948,5.00622,12156491,0
+SAN.US,D,20150420,000000,4.95648,5.00622,4.94948,4.9922,7395001,0
+SAN.US,D,20150421,000000,4.99904,5.00622,4.96366,4.98502,12671951,0
+SAN.US,D,20150422,000000,4.94948,4.99904,4.91413,4.97076,7899753,0
+SAN.US,D,20150423,000000,4.95648,5.06267,4.95648,5.04141,6298419,0
+SAN.US,D,20150424,000000,5.09821,5.14059,5.04858,5.14059,9975205,0
+SAN.US,D,20150427,000000,5.17622,5.21851,5.15476,5.16194,7535562,0
+SAN.US,D,20150428,000000,5.28231,5.32487,5.27531,5.29632,8867607,0
+SAN.US,D,20150429,000000,5.31768,5.3674,5.27531,5.30359,10805522,0
+SAN.US,D,20150430,000000,5.33886,5.37415,5.31059,5.32487,7449980,0
+SAN.US,D,20150501,000000,5.31059,5.3674,5.30359,5.33886,8843885,0
+SAN.US,D,20150504,000000,5.34579,5.36013,5.30359,5.30359,3735157,0
+SAN.US,D,20150505,000000,5.23986,5.24694,5.14059,5.15476,8522736,0
+SAN.US,D,20150506,000000,5.23259,5.31059,5.2256,5.24694,8192025,0
+SAN.US,D,20150507,000000,5.2256,5.27531,5.19031,5.21132,5890916,0
+SAN.US,D,20150508,000000,5.29632,5.39551,5.2894,5.38851,9316994,0
+SAN.US,D,20150511,000000,5.33203,5.36013,5.31059,5.32487,4630250,0
+SAN.US,D,20150512,000000,5.31768,5.33203,5.2894,5.32487,9652111,0
+SAN.US,D,20150513,000000,5.36013,5.38851,5.31059,5.32487,18563516,0
+SAN.US,D,20150514,000000,5.40977,5.42378,5.37415,5.37415,8597444,0
+SAN.US,D,20150515,000000,5.34579,5.3815,5.31768,5.3674,4791545,0
+SAN.US,D,20150518,000000,5.26096,5.2894,5.25404,5.2894,7143245,0
+SAN.US,D,20150519,000000,5.24694,5.28231,5.23986,5.28231,6592452,0
+SAN.US,D,20150520,000000,5.27531,5.30359,5.25404,5.28231,4590849,0
+SAN.US,D,20150521,000000,5.27531,5.31059,5.26096,5.31059,4581245,0
+SAN.US,D,20150522,000000,5.26804,5.26804,5.21851,5.2256,13319071,0
+SAN.US,D,20150526,000000,5.06986,5.08385,4.98502,4.99904,16390275,0
+SAN.US,D,20150527,000000,5.0203,5.14059,5.01321,5.09114,8656902,0
+SAN.US,D,20150528,000000,5.06267,5.10522,5.01321,5.09114,7179067,0
+SAN.US,D,20150529,000000,5.07693,5.07693,4.99904,5.02741,4836299,0
+SAN.US,D,20150601,000000,5.01321,5.0203,4.93548,4.9922,12105722,0
+SAN.US,D,20150602,000000,5.14768,5.16194,5.11256,5.13358,13094874,0
+SAN.US,D,20150603,000000,5.17622,5.26096,5.17622,5.20441,5754274,0
+SAN.US,D,20150604,000000,5.21132,5.30359,5.10522,5.1194,10059424,0
+SAN.US,D,20150605,000000,5.09114,5.16895,5.06267,5.11256,10615573,0
+SAN.US,D,20150608,000000,5.11256,5.11256,5.06986,5.09821,6197016,0
+SAN.US,D,20150609,000000,5.09821,5.13358,5.04858,5.09114,6756398,0
+SAN.US,D,20150610,000000,5.16194,5.26096,5.15476,5.21851,9111340,0
+SAN.US,D,20150611,000000,5.21132,5.23986,5.16194,5.2256,5095084,0
+SAN.US,D,20150612,000000,5.10522,5.16895,5.06267,5.14059,7064718,0
+SAN.US,D,20150615,000000,5.00622,5.07693,4.98502,5.06986,10109697,0
+SAN.US,D,20150616,000000,4.98502,5.05584,4.96366,5.04141,7563386,0
+SAN.US,D,20150617,000000,5.04858,5.05584,4.97076,5.01321,7344626,0
+SAN.US,D,20150618,000000,5.08385,5.25404,5.06986,5.14059,13754190,0
+SAN.US,D,20150619,000000,5.14768,5.15476,5.10522,5.1265,7284462,0
+SAN.US,D,20150622,000000,5.37415,5.4665,5.3674,5.3815,16532962,0
+SAN.US,D,20150623,000000,5.39551,5.40977,5.33886,5.34579,6199529,0
+SAN.US,D,20150624,000000,5.2894,5.31768,5.26804,5.28231,5527464,0
+SAN.US,D,20150625,000000,5.2894,5.31059,5.23986,5.28231,5011142,0
+SAN.US,D,20150626,000000,5.33886,5.38851,5.29632,5.33203,6247720,0
+SAN.US,D,20150629,000000,5.02741,5.07693,4.94948,4.95648,26515835,0
+SAN.US,D,20150630,000000,5.05584,5.06986,4.92122,4.96366,26398591,0
+SAN.US,D,20150701,000000,5.02741,5.03432,4.96366,4.98502,9337471,0
+SAN.US,D,20150702,000000,4.98502,5.00622,4.96366,4.9922,5089806,0
+SAN.US,D,20150706,000000,4.75822,4.85032,4.74429,4.80066,21033849,0
+SAN.US,D,20150707,000000,4.70883,4.85032,4.63084,4.80794,21538734,0
+SAN.US,D,20150708,000000,4.74429,4.75822,4.68748,4.70166,10519256,0
+SAN.US,D,20150709,000000,4.89267,4.90686,4.81503,4.82904,13500829,0
+SAN.US,D,20150710,000000,5.1265,5.14059,5.06986,5.11256,24102420,0
+SAN.US,D,20150713,000000,5.15476,5.16194,5.10522,5.1265,8145799,0
+SAN.US,D,20150714,000000,5.07693,5.11256,5.05584,5.09821,5073585,0
+SAN.US,D,20150715,000000,5.10522,5.1194,5.06986,5.08385,4849276,0
+SAN.US,D,20150716,000000,5.16895,5.19756,5.14768,5.17622,6440774,0
+SAN.US,D,20150717,000000,5.16194,5.16895,5.10522,5.1265,3934428,0
+SAN.US,D,20150720,000000,5.14059,5.16895,5.1265,5.14768,5722217,0
+SAN.US,D,20150721,000000,5.13358,5.16895,5.11256,5.13358,8480226,0
+SAN.US,D,20150722,000000,5.14059,5.17622,5.1194,5.15476,6653604,0
+SAN.US,D,20150723,000000,5.16194,5.18313,5.10522,5.1265,6162700,0
+SAN.US,D,20150724,000000,5.06986,5.09114,5.01321,5.0203,6713202,0
+SAN.US,D,20150727,000000,5.02741,5.04141,4.96366,4.97776,7838920,0
+SAN.US,D,20150728,000000,5.02741,5.05584,4.9922,5.02741,3839099,0
+SAN.US,D,20150729,000000,4.98597,5.06431,4.97905,5.05004,6165917,0
+SAN.US,D,20150730,000000,4.86499,4.87201,4.78666,4.82928,14647338,0
+SAN.US,D,20150731,000000,4.82928,4.90053,4.80802,4.85065,9813471,0
+SAN.US,D,20150803,000000,4.87909,4.89327,4.82928,4.84338,6274837,0
+SAN.US,D,20150804,000000,4.80066,4.81511,4.7724,4.78666,6032546,0
+SAN.US,D,20150805,000000,4.82928,4.86499,4.79368,4.81511,4158300,0
+SAN.US,D,20150806,000000,4.8222,4.84338,4.80066,4.82928,5901401,0
+SAN.US,D,20150807,000000,4.79368,4.83647,4.78666,4.81511,4491029,0
+SAN.US,D,20150810,000000,4.86499,4.9289,4.85773,4.9289,5517583,0
+SAN.US,D,20150811,000000,4.89327,4.90053,4.80802,4.84338,27264664,0
+SAN.US,D,20150812,000000,4.78666,4.81511,4.74395,4.81511,8642169,0
+SAN.US,D,20150813,000000,4.74395,4.75094,4.7226,4.7226,6187120,0
+SAN.US,D,20150814,000000,4.68679,4.71525,4.66552,4.70115,10380794,0
+SAN.US,D,20150817,000000,4.61555,4.67262,4.60838,4.66552,5890046,0
+SAN.US,D,20150818,000000,4.65836,4.65836,4.60838,4.63708,7411205,0
+SAN.US,D,20150819,000000,4.60838,4.65117,4.58,4.60838,5451037,0
+SAN.US,D,20150820,000000,4.59427,4.60137,4.51585,4.53012,9041026,0
+SAN.US,D,20150821,000000,4.55157,4.58,4.43044,4.43044,19270623,0
+SAN.US,D,20150824,000000,4.25931,4.40191,4.18816,4.24532,19010354,0
+SAN.US,D,20150825,000000,4.42351,4.43044,4.24532,4.2524,13142749,0
+SAN.US,D,20150826,000000,4.3379,4.34492,4.23805,4.3309,9775421,0
+SAN.US,D,20150827,000000,4.36637,4.43745,4.34492,4.43745,14655765,0
+SAN.US,D,20150828,000000,4.39481,4.42351,4.37346,4.41634,6891610,0
+SAN.US,D,20150831,000000,4.35191,4.38062,4.29502,4.3379,7523521,0
+SAN.US,D,20150901,000000,4.24532,4.2524,4.18116,4.20251,10141708,0
+SAN.US,D,20150902,000000,4.2736,4.28077,4.18116,4.22387,7471575,0
+SAN.US,D,20150903,000000,4.18116,4.23097,4.15262,4.17407,8295400,0
+SAN.US,D,20150904,000000,4.04576,4.09581,4.03867,4.07437,6946224,0
+SAN.US,D,20150908,000000,4.12428,4.14553,4.09581,4.13853,5101600,0
+SAN.US,D,20150909,000000,4.24532,4.2524,4.1099,4.12428,6868442,0
+SAN.US,D,20150910,000000,4.06719,4.12428,4.05276,4.10272,6777254,0
+SAN.US,D,20150911,000000,4.04576,4.08847,4.0314,4.08156,7136877,0
+SAN.US,D,20150914,000000,4.0314,4.04576,3.9745,4.01721,9525103,0
+SAN.US,D,20150915,000000,4.0314,4.06719,4.02431,4.06719,6017664,0
+SAN.US,D,20150916,000000,4.08847,4.13118,4.07437,4.13118,6157216,0
+SAN.US,D,20150917,000000,4.19533,4.26658,4.17407,4.20961,12598955,0
+SAN.US,D,20150918,000000,4.08156,4.1099,4.0314,4.03867,10546180,0
+SAN.US,D,20150921,000000,4.01721,4.0314,3.96732,3.99595,5916581,0
+SAN.US,D,20150922,000000,3.8678,3.88917,3.83209,3.8678,8415013,0
+SAN.US,D,20150923,000000,3.83928,3.83928,3.75377,3.76093,8240646,0
+SAN.US,D,20150924,000000,3.71814,3.73932,3.65381,3.71104,10664168,0
+SAN.US,D,20150925,000000,3.74658,3.76812,3.7038,3.71814,7639063,0
+SAN.US,D,20150928,000000,3.68252,3.68953,3.6398,3.65381,9392351,0
+SAN.US,D,20150929,000000,3.71104,3.73232,3.68252,3.71104,9472594,0
+SAN.US,D,20150930,000000,3.75377,3.76812,3.7038,3.76093,7193591,0
+SAN.US,D,20151001,000000,3.77504,3.78204,3.71104,3.76093,6685794,0
+SAN.US,D,20151002,000000,3.71814,3.83928,3.71104,3.83928,7286115,0
+SAN.US,D,20151005,000000,3.91761,3.98876,3.91761,3.98168,8781934,0
+SAN.US,D,20151006,000000,4.01022,4.08847,4.01022,4.07437,7090406,0
+SAN.US,D,20151007,000000,4.23097,4.23805,4.15262,4.18816,11864328,0
+SAN.US,D,20151008,000000,4.13118,4.19533,4.11709,4.18816,5554226,0
+SAN.US,D,20151009,000000,4.29502,4.3163,4.25931,4.3022,12454962,0
+SAN.US,D,20151012,000000,4.25931,4.25931,4.20961,4.22387,5475230,0
+SAN.US,D,20151013,000000,4.09581,4.14553,4.08847,4.09581,4913892,0
+SAN.US,D,20151014,000000,4.1099,4.12428,4.06002,4.08156,4863350,0
+SAN.US,D,20151015,000000,4.05498,4.09078,4.03353,4.08359,4208743,0
+SAN.US,D,20151016,000000,4.14092,4.17697,4.13391,4.1698,4266984,0
+SAN.US,D,20151019,000000,4.12681,4.13391,4.09078,4.11239,4203520,0
+SAN.US,D,20151020,000000,4.05498,4.08018,4.04062,4.06224,4033859,0
+SAN.US,D,20151021,000000,4.11239,4.11239,4.06925,4.06925,5445060,0
+SAN.US,D,20151022,000000,4.11239,4.1698,4.11239,4.14827,7516824,0
+SAN.US,D,20151023,000000,4.15536,4.18416,4.12681,4.16252,7798977,0
+SAN.US,D,20151026,000000,4.12681,4.14092,4.09078,4.12681,3244130,0
+SAN.US,D,20151027,000000,4.05498,4.08359,4.02618,4.04789,5866684,0
+SAN.US,D,20151028,000000,4.03353,4.13391,4.03353,4.09078,29331050,0
+SAN.US,D,20151029,000000,3.9545,3.9904,3.9329,3.9545,20017926,0
+SAN.US,D,20151030,000000,3.97605,4.01183,3.96178,3.97605,12932343,0
+SAN.US,D,20151102,000000,4.04789,4.07634,4.01917,4.04062,8614099,0
+SAN.US,D,20151103,000000,4.01183,4.07634,4.00467,4.06224,6733623,0
+SAN.US,D,20151104,000000,4.14827,4.16252,4.06224,4.08359,5966283,0
+SAN.US,D,20151105,000000,4.09078,4.09812,4.01917,4.02618,14342549,0
+SAN.US,D,20151106,000000,4.04062,4.07634,4.01183,4.06224,7550122,0
+SAN.US,D,20151109,000000,4.04062,4.05498,3.96178,3.98322,7949221,0
+SAN.US,D,20151110,000000,3.94742,3.96894,3.91872,3.9545,5353096,0
+SAN.US,D,20151111,000000,4.02618,4.02618,3.96178,3.96178,7517937,0
+SAN.US,D,20151112,000000,3.86823,3.88993,3.83244,3.83244,6899990,0
+SAN.US,D,20151113,000000,3.82535,3.84688,3.78204,3.79673,18345074,0
+SAN.US,D,20151116,000000,3.75359,3.81109,3.74651,3.80381,5361456,0
+SAN.US,D,20151117,000000,3.86122,3.88268,3.82535,3.83969,6535907,0
+SAN.US,D,20151118,000000,3.86823,3.90438,3.85405,3.90438,5933563,0
+SAN.US,D,20151119,000000,3.9545,4.00467,3.94742,3.9904,10297247,0
+SAN.US,D,20151120,000000,3.98322,3.9904,3.8971,3.90438,6209583,0
+SAN.US,D,20151123,000000,3.91872,3.9329,3.87541,3.88993,4885207,0
+SAN.US,D,20151124,000000,3.86823,3.94742,3.86823,3.94008,6205687,0
+SAN.US,D,20151125,000000,3.818,3.84688,3.79673,3.83244,7306708,0
+SAN.US,D,20151127,000000,3.86823,3.87541,3.83244,3.83969,2667559,0
+SAN.US,D,20151130,000000,3.86823,3.8971,3.86122,3.87541,4685684,0
+SAN.US,D,20151201,000000,3.91147,3.94008,3.88268,3.91872,6276556,0
+SAN.US,D,20151202,000000,3.86122,3.88993,3.80381,3.818,8700291,0
+SAN.US,D,20151203,000000,3.88268,3.8971,3.78204,3.78946,6997075,0
+SAN.US,D,20151204,000000,3.78946,3.88993,3.78946,3.88993,13755253,0
+SAN.US,D,20151207,000000,3.80381,3.80381,3.73915,3.76078,6507207,0
+SAN.US,D,20151208,000000,3.66756,3.68892,3.63142,3.64579,10776486,0
+SAN.US,D,20151209,000000,3.66756,3.74651,3.64579,3.66756,19097618,0
+SAN.US,D,20151210,000000,3.64579,3.68192,3.63142,3.64579,10262271,0
+SAN.US,D,20151211,000000,3.62433,3.63142,3.55257,3.56683,10641959,0
+SAN.US,D,20151214,000000,3.55968,3.58845,3.4809,3.50943,8811999,0
+SAN.US,D,20151215,000000,3.57411,3.60991,3.57411,3.5958,8981926,0
+SAN.US,D,20151216,000000,3.67457,3.69593,3.60991,3.69593,10753427,0
+SAN.US,D,20151217,000000,3.71764,3.72481,3.66039,3.66756,7627316,0
+SAN.US,D,20151218,000000,3.63142,3.63142,3.58129,3.58845,8104260,0
+SAN.US,D,20151221,000000,3.52378,3.5454,3.45221,3.4809,11902241,0
+SAN.US,D,20151222,000000,3.51653,3.5454,3.49526,3.5384,6862811,0
+SAN.US,D,20151223,000000,3.58845,3.64579,3.57411,3.6386,11828949,0
+SAN.US,D,20151224,000000,3.6386,3.68192,3.6386,3.66039,3292552,0
+SAN.US,D,20151228,000000,3.61725,3.62433,3.55968,3.58129,7864319,0
+SAN.US,D,20151229,000000,3.57411,3.5958,3.55968,3.5958,8242664,0
+SAN.US,D,20151230,000000,3.57411,3.5958,3.55257,3.55257,9282167,0
+SAN.US,D,20151231,000000,3.5384,3.5384,3.49526,3.49526,6743386,0
+SAN.US,D,20160104,000000,3.43785,3.44511,3.37319,3.43785,11806425,0
+SAN.US,D,20160105,000000,3.36602,3.38052,3.32296,3.37319,10337793,0
+SAN.US,D,20160106,000000,3.22974,3.25845,3.20813,3.23676,10822228,0
+SAN.US,D,20160107,000000,3.19396,3.22974,3.17226,3.17226,9265555,0
+SAN.US,D,20160108,000000,3.20813,3.21515,3.06471,3.07889,16116538,0
+SAN.US,D,20160111,000000,3.20813,3.20813,3.13637,3.17935,10340186,0
+SAN.US,D,20160112,000000,3.25845,3.25845,3.15782,3.21515,7702466,0
+SAN.US,D,20160113,000000,3.24394,3.25127,3.10776,3.12921,8392466,0
+SAN.US,D,20160114,000000,3.15782,3.21515,3.11844,3.20813,9250549,0
+SAN.US,D,20160115,000000,3.11494,3.14287,3.06471,3.08597,6260304,0
+SAN.US,D,20160119,000000,3.0718,3.08597,2.99277,3.02165,7767625,0
+SAN.US,D,20160120,000000,2.94972,2.97125,2.85643,2.91384,13981106,0
+SAN.US,D,20160121,000000,2.93536,2.99653,2.89256,2.95689,9665351,0
+SAN.US,D,20160122,000000,3.10768,3.12202,3.05744,3.10033,6395497,0
+SAN.US,D,20160125,000000,2.99277,2.99996,2.94972,2.95689,8370912,0
+SAN.US,D,20160126,000000,3.00704,3.08597,2.99277,3.07889,9421436,0
+SAN.US,D,20160127,000000,3.03677,3.08751,3.01474,3.02234,8046496,0
+SAN.US,D,20160128,000000,3.02234,3.02234,2.93519,2.98603,8049585,0
+SAN.US,D,20160129,000000,3.00047,3.04404,2.97893,3.03677,5876793,0
+SAN.US,D,20160201,000000,2.99328,3.00047,2.94972,2.98603,6602543,0
+SAN.US,D,20160202,000000,2.87745,2.88454,2.77956,2.79033,15162795,0
+SAN.US,D,20160203,000000,2.79033,2.80491,2.6743,2.79749,11605730,0
+SAN.US,D,20160204,000000,2.83379,2.97151,2.83379,2.94972,6933084,0
+SAN.US,D,20160205,000000,3.01474,3.03873,2.97151,2.98603,7410038,0
+SAN.US,D,20160208,000000,2.86993,2.87745,2.79033,2.82654,10499861,0
+SAN.US,D,20160209,000000,2.71787,2.79749,2.70326,2.76844,11458631,0
+SAN.US,D,20160210,000000,2.85566,2.91272,2.80491,2.84124,7989665,0
+SAN.US,D,20160211,000000,2.73966,2.75418,2.6743,2.71044,8029901,0
+SAN.US,D,20160212,000000,2.76844,2.81202,2.72513,2.81202,6565254,0
+SAN.US,D,20160216,000000,2.91341,2.91964,2.84824,2.89189,4612929,0
+SAN.US,D,20160217,000000,2.95698,3.0296,2.94972,3.02234,9531869,0
+SAN.US,D,20160218,000000,2.97893,2.97893,2.85566,2.86274,7148101,0
+SAN.US,D,20160219,000000,2.78305,2.82654,2.74692,2.79749,9119426,0
+SAN.US,D,20160222,000000,2.86993,2.92076,2.86274,2.91341,4467239,0
+SAN.US,D,20160223,000000,2.91341,2.92435,2.84124,2.84824,9387133,0
+SAN.US,D,20160224,000000,2.74692,2.77578,2.71044,2.75418,9060713,0
+SAN.US,D,20160225,000000,2.80491,2.81919,2.77578,2.79749,5627381,0
+SAN.US,D,20160226,000000,2.89897,2.90623,2.86284,2.87745,5795016,0
+SAN.US,D,20160229,000000,2.90623,2.93519,2.88454,2.89189,4618550,0
+SAN.US,D,20160301,000000,2.92803,3.02234,2.91341,3.01474,7736821,0
+SAN.US,D,20160302,000000,3.08024,3.17456,3.07291,3.17456,15606856,0
+SAN.US,D,20160303,000000,3.17456,3.22513,3.14534,3.22513,4871389,0
+SAN.US,D,20160304,000000,3.24693,3.28314,3.21736,3.26126,8199968,0
+SAN.US,D,20160307,000000,3.22513,3.26879,3.2037,3.25402,6158331,0
+SAN.US,D,20160308,000000,3.31937,3.33389,3.26126,3.27588,9793698,0
+SAN.US,D,20160309,000000,3.29042,3.29767,3.21788,3.25402,6053306,0
+SAN.US,D,20160310,000000,3.39898,3.47895,3.29042,3.34841,16192287,0
+SAN.US,D,20160311,000000,3.50782,3.58026,3.47895,3.57316,16301134,0
+SAN.US,D,20160314,000000,3.60929,3.61664,3.56583,3.59479,9311493,0
+SAN.US,D,20160315,000000,3.4716,3.49312,3.42812,3.44981,12416940,0
+SAN.US,D,20160316,000000,3.34841,3.42075,3.34107,3.41359,6808239,0
+SAN.US,D,20160317,000000,3.42075,3.4716,3.3701,3.45707,6196344,0
+SAN.US,D,20160318,000000,3.50055,3.52243,3.43537,3.4716,12425352,0
+SAN.US,D,20160321,000000,3.44981,3.4716,3.40264,3.41359,9803470,0
+SAN.US,D,20160322,000000,3.34107,3.38481,3.32663,3.36275,8629418,0
+SAN.US,D,20160323,000000,3.31937,3.32663,3.25402,3.25402,4781970,0
+SAN.US,D,20160324,000000,3.1961,3.24334,3.18165,3.20362,15813386,0
+SAN.US,D,20160328,000000,3.25402,3.25402,3.21788,3.23248,2526796,0
+SAN.US,D,20160329,000000,3.20362,3.24693,3.18165,3.2395,7464764,0
+SAN.US,D,20160330,000000,3.26126,3.29767,3.21788,3.22513,5879313,0
+SAN.US,D,20160331,000000,3.1961,3.22513,3.15269,3.15987,6200571,0
+SAN.US,D,20160401,000000,3.11656,3.14271,3.09462,3.13817,6774988,0
+SAN.US,D,20160404,000000,3.10177,3.14534,3.07291,3.08751,7920677,0
+SAN.US,D,20160405,000000,3.00764,3.00764,2.97151,2.97151,11601671,0
+SAN.US,D,20160406,000000,2.97893,3.00047,2.95698,3.00047,7469949,0
+SAN.US,D,20160407,000000,2.94972,2.97151,2.88454,2.89897,5765454,0
+SAN.US,D,20160408,000000,3.00047,3.0296,2.97893,2.99328,5148268,0
+SAN.US,D,20160411,000000,3.10913,3.11656,3.04411,3.05122,5607480,0
+SAN.US,D,20160412,000000,3.08024,3.11656,3.01866,3.09462,8783551,0
+SAN.US,D,20160413,000000,3.27588,3.30484,3.25402,3.30484,10384632,0
+SAN.US,D,20160414,000000,3.30484,3.33389,3.28314,3.31202,10334861,0
+SAN.US,D,20160415,000000,3.31937,3.33389,3.28314,3.29767,3554265,0
+SAN.US,D,20160418,000000,3.31202,3.3701,3.29767,3.35559,6150073,0
+SAN.US,D,20160419,000000,3.41359,3.44255,3.39189,3.42812,9563068,0
+SAN.US,D,20160420,000000,3.51508,3.54403,3.48604,3.52243,21897199,0
+SAN.US,D,20160421,000000,3.62373,3.64527,3.57316,3.58744,16373599,0
+SAN.US,D,20160422,000000,3.59479,3.63099,3.59479,3.63099,7265907,0
+SAN.US,D,20160425,000000,3.57316,3.58026,3.52575,3.55122,7684397,0
+SAN.US,D,20160426,000000,3.68182,3.70336,3.66022,3.70336,7757364,0
+SAN.US,D,20160427,000000,3.72523,3.78307,3.72523,3.76144,8170524,0
+SAN.US,D,20160428,000000,3.73498,3.81176,3.72763,3.77153,13089341,0
+SAN.US,D,20160429,000000,3.75675,3.7787,3.66175,3.67619,8631410,0
+SAN.US,D,20160502,000000,3.67619,3.68371,3.63245,3.6692,5041822,0
+SAN.US,D,20160503,000000,3.5449,3.5449,3.4792,3.50082,5693680,0
+SAN.US,D,20160504,000000,3.42052,3.45715,3.38411,3.40599,10177251,0
+SAN.US,D,20160505,000000,3.38411,3.40599,3.33294,3.34763,10911240,0
+SAN.US,D,20160506,000000,3.33294,3.42052,3.32544,3.39129,5456195,0
+SAN.US,D,20160509,000000,3.36942,3.37651,3.27424,3.29639,8774358,0
+SAN.US,D,20160510,000000,3.34022,3.39855,3.32544,3.39855,4754275,0
+SAN.US,D,20160511,000000,3.34763,3.39855,3.32918,3.36216,6329187,0
+SAN.US,D,20160512,000000,3.38411,3.40599,3.31824,3.36216,7503638,0
+SAN.US,D,20160513,000000,3.34022,3.39129,3.29262,3.30355,7250931,0
+SAN.US,D,20160516,000000,3.32544,3.37651,3.32544,3.35491,4080057,0
+SAN.US,D,20160517,000000,3.36216,3.38403,3.32544,3.33294,8144397,0
+SAN.US,D,20160518,000000,3.35491,3.42793,3.3427,3.40599,9145439,0
+SAN.US,D,20160519,000000,3.39129,3.43521,3.34022,3.36216,7275773,0
+SAN.US,D,20160520,000000,3.38411,3.41334,3.35491,3.37651,5751850,0
+SAN.US,D,20160523,000000,3.32544,3.34763,3.311,3.32544,3693196,0
+SAN.US,D,20160524,000000,3.34763,3.41334,3.34763,3.40599,4320427,0
+SAN.US,D,20160525,000000,3.55932,3.61802,3.55214,3.61058,8191026,0
+SAN.US,D,20160526,000000,3.57402,3.58854,3.52285,3.5449,4748798,0
+SAN.US,D,20160527,000000,3.57402,3.60213,3.53762,3.55214,3434152,0
+SAN.US,D,20160531,000000,3.53753,3.55214,3.44246,3.47184,7458113,0
+SAN.US,D,20160601,000000,3.38411,3.42052,3.36216,3.41334,5774871,0
+SAN.US,D,20160602,000000,3.42052,3.4534,3.40599,3.44246,8395463,0
+SAN.US,D,20160603,000000,3.39129,3.39129,3.31824,3.35491,11427369,0
+SAN.US,D,20160606,000000,3.34763,3.39129,3.34763,3.36216,9272827,0
+SAN.US,D,20160607,000000,3.40599,3.44246,3.40599,3.40599,4295314,0
+SAN.US,D,20160608,000000,3.39129,3.41334,3.36942,3.38411,3695740,0
+SAN.US,D,20160609,000000,3.36942,3.38411,3.33294,3.35491,6331646,0
+SAN.US,D,20160610,000000,3.2159,3.22309,3.13553,3.15739,9455458,0
+SAN.US,D,20160613,000000,3.06965,3.11733,3.04778,3.04778,11451279,0
+SAN.US,D,20160614,000000,3.02593,3.06239,2.96015,2.98926,13098848,0
+SAN.US,D,20160615,000000,3.01866,3.06239,2.99671,3.00395,9603428,0
+SAN.US,D,20160616,000000,2.95279,3.06965,2.91632,3.06239,10466814,0
+SAN.US,D,20160617,000000,3.12092,3.17935,3.1064,3.17209,9167849,0
+SAN.US,D,20160620,000000,3.26708,3.28177,3.22317,3.22317,8456682,0
+SAN.US,D,20160621,000000,3.27424,3.34022,3.24513,3.31824,8513281,0
+SAN.US,D,20160622,000000,3.35491,3.37651,3.30355,3.311,8495170,0
+SAN.US,D,20160623,000000,3.45715,3.50834,3.40599,3.50834,12468303,0
+SAN.US,D,20160624,000000,2.71155,2.87241,2.70437,2.79928,107827807,0
+SAN.US,D,20160627,000000,2.70437,2.71155,2.63116,2.69703,29222107,0
+SAN.US,D,20160628,000000,2.77723,2.82124,2.71889,2.80655,29025600,0
+SAN.US,D,20160629,000000,2.85054,2.85764,2.82038,2.84328,19832713,0
+SAN.US,D,20160630,000000,2.78459,2.87241,2.74085,2.86498,21916978,0
+SAN.US,D,20160701,000000,2.87967,2.89454,2.84328,2.85764,23021698,0
+SAN.US,D,20160705,000000,2.81407,2.82124,2.73342,2.73342,10668757,0
+SAN.US,D,20160706,000000,2.71155,2.76288,2.65312,2.76288,24864740,0
+SAN.US,D,20160707,000000,2.74085,2.77005,2.70437,2.72625,9873268,0
+SAN.US,D,20160708,000000,2.86498,2.87241,2.8103,2.85054,10145356,0
+SAN.US,D,20160711,000000,2.89454,2.91632,2.87967,2.89454,12738287,0
+SAN.US,D,20160712,000000,3.07717,3.09153,3.04778,3.07717,13396706,0
+SAN.US,D,20160713,000000,3.08435,3.09904,3.01131,3.01866,10763692,0
+SAN.US,D,20160714,000000,3.09153,3.12092,3.07717,3.11357,10951483,0
+SAN.US,D,20160715,000000,3.12092,3.12817,3.06239,3.08435,4471719,0
+SAN.US,D,20160718,000000,3.05524,3.11074,3.02593,3.07717,4744121,0
+SAN.US,D,20160719,000000,3.03318,3.05524,3.00395,3.02593,9609312,0
+SAN.US,D,20160720,000000,3.04778,3.07717,3.02593,3.06965,7375845,0
+SAN.US,D,20160721,000000,3.12092,3.15739,3.06965,3.09153,8413903,0
+SAN.US,D,20160722,000000,3.13553,3.14287,3.08435,3.1064,6888727,0
+SAN.US,D,20160725,000000,3.06239,3.06965,3.02583,3.02593,4189088,0
+SAN.US,D,20160726,000000,3.01866,3.04429,3.00395,3.01866,7607743,0
+SAN.US,D,20160727,000000,3.1644,3.18635,3.11237,3.14219,10106451,0
+SAN.US,D,20160728,000000,3.06805,3.06805,3.03873,3.05334,9682561,0
+SAN.US,D,20160729,000000,3.1345,3.14945,3.10785,3.1345,7817862,0
+SAN.US,D,20160801,000000,3.09025,3.09025,3.02362,3.03873,8747639,0
+SAN.US,D,20160802,000000,2.94981,2.94981,2.90556,2.92044,16254554,0
+SAN.US,D,20160803,000000,2.89068,2.94236,2.87597,2.94236,12064749,0
+SAN.US,D,20160804,000000,2.97211,3.00157,2.95725,2.97211,10951946,0
+SAN.US,D,20160805,000000,3.00901,3.06069,3.00901,3.05334,7493263,0
+SAN.US,D,20160808,000000,3.09776,3.11237,3.07932,3.09776,8131274,0
+SAN.US,D,20160809,000000,3.11237,3.14945,3.11237,3.11237,5214347,0
+SAN.US,D,20160810,000000,3.18635,3.18635,3.14219,3.14945,5767136,0
+SAN.US,D,20160811,000000,3.1568,3.17893,3.14945,3.1644,4699935,0
+SAN.US,D,20160812,000000,3.17157,3.18285,3.14945,3.17157,4186810,0
+SAN.US,D,20160815,000000,3.1644,3.18635,3.14945,3.1644,5167013,0
+SAN.US,D,20160816,000000,3.17893,3.19396,3.1644,3.1644,4711109,0
+SAN.US,D,20160817,000000,3.12715,3.14219,3.09025,3.12715,5222474,0
+SAN.US,D,20160818,000000,3.09025,3.12715,3.08281,3.11237,4151800,0
+SAN.US,D,20160819,000000,3.03122,3.06805,3.01628,3.06805,6696514,0
+SAN.US,D,20160822,000000,3.04599,3.08281,3.03122,3.07546,3303315,0
+SAN.US,D,20160823,000000,3.14945,3.1679,3.14219,3.14945,5500800,0
+SAN.US,D,20160824,000000,3.19396,3.216,3.18635,3.19396,5259270,0
+SAN.US,D,20160825,000000,3.19396,3.20855,3.18285,3.19396,4039669,0
+SAN.US,D,20160826,000000,3.216,3.25291,3.14945,3.18635,6988881,0
+SAN.US,D,20160829,000000,3.17157,3.19396,3.17157,3.19396,3891600,0
+SAN.US,D,20160830,000000,3.23071,3.25291,3.216,3.23071,4956475,0
+SAN.US,D,20160831,000000,3.30476,3.33431,3.28614,3.31202,9843377,0
+SAN.US,D,20160901,000000,3.36379,3.38609,3.30476,3.34166,8637524,0
+SAN.US,D,20160902,000000,3.35643,3.38609,3.3297,3.3713,6957954,0
+SAN.US,D,20160906,000000,3.43032,3.43785,3.36379,3.37874,5077624,0
+SAN.US,D,20160907,000000,3.41546,3.43032,3.39771,3.4082,4442225,0
+SAN.US,D,20160908,000000,3.46733,3.51175,3.44535,3.49697,11648427,0
+SAN.US,D,20160909,000000,3.49697,3.51175,3.4229,3.43785,20346029,0
+SAN.US,D,20160912,000000,3.34909,3.44535,3.34909,3.43785,22985647,0
+SAN.US,D,20160913,000000,3.34166,3.36379,3.28255,3.30476,7421839,0
+SAN.US,D,20160914,000000,3.26034,3.30476,3.23821,3.25291,6438401,0
+SAN.US,D,20160915,000000,3.24555,3.30476,3.23821,3.30476,7303231,0
+SAN.US,D,20160916,000000,3.20122,3.216,3.18635,3.20122,5656947,0
+SAN.US,D,20160919,000000,3.23821,3.24555,3.19396,3.20122,3853519,0
+SAN.US,D,20160920,000000,3.22334,3.22334,3.17893,3.19396,4359189,0
+SAN.US,D,20160921,000000,3.27502,3.33431,3.26784,3.33431,5849084,0
+SAN.US,D,20160922,000000,3.4082,3.4229,3.35643,3.37874,5178974,0
+SAN.US,D,20160923,000000,3.26034,3.28255,3.25291,3.27502,5566138,0
+SAN.US,D,20160926,000000,3.216,3.23821,3.20122,3.20122,6864715,0
+SAN.US,D,20160927,000000,3.17893,3.22334,3.1644,3.216,6216797,0
+SAN.US,D,20160928,000000,3.26034,3.27502,3.216,3.27502,6644752,0
+SAN.US,D,20160929,000000,3.26784,3.28614,3.09776,3.1568,13841510,0
+SAN.US,D,20160930,000000,3.17157,3.27502,3.1644,3.26034,10159965,0
+SAN.US,D,20161003,000000,3.25291,3.27272,3.23821,3.26034,3096562,0
+SAN.US,D,20161004,000000,3.25291,3.26784,3.21241,3.24555,9122869,0
+SAN.US,D,20161005,000000,3.28255,3.33431,3.26784,3.31953,10283278,0
+SAN.US,D,20161006,000000,3.3713,3.38609,3.33047,3.35643,7236834,0
+SAN.US,D,20161007,000000,3.28998,3.29733,3.24197,3.27502,6438465,0
+SAN.US,D,20161010,000000,3.27502,3.29733,3.26034,3.26784,4403324,0
+SAN.US,D,20161011,000000,3.26784,3.28998,3.22334,3.23821,5886403,0
+SAN.US,D,20161012,000000,3.25291,3.27502,3.23821,3.25291,2581542,0
+SAN.US,D,20161013,000000,3.18456,3.20695,3.15484,3.192,3427754,0
+SAN.US,D,20161014,000000,3.27383,3.30382,3.24786,3.2517,3411814,0
+SAN.US,D,20161017,000000,3.27383,3.28903,3.24786,3.26647,3125092,0
+SAN.US,D,20161018,000000,3.34866,3.34866,3.31876,3.34107,5189602,0
+SAN.US,D,20161019,000000,3.37847,3.41564,3.37847,3.40077,3981063,0
+SAN.US,D,20161020,000000,3.43811,3.49031,3.43811,3.46048,13928194,0
+SAN.US,D,20161021,000000,3.46048,3.48279,3.44921,3.48279,14204453,0
+SAN.US,D,20161024,000000,3.60964,3.61725,3.58725,3.60964,9737457,0
+SAN.US,D,20161025,000000,3.56489,3.57983,3.53506,3.55729,6730515,0
+SAN.US,D,20161026,000000,3.58725,3.60964,3.55729,3.57249,7156030,0
+SAN.US,D,20161027,000000,3.64699,3.66185,3.63194,3.65423,6746424,0
+SAN.US,D,20161028,000000,3.63194,3.65423,3.60964,3.62451,6804858,0
+SAN.US,D,20161031,000000,3.63954,3.65423,3.60964,3.60964,6864031,0
+SAN.US,D,20161101,000000,3.63954,3.65423,3.5425,3.57249,10128266,0
+SAN.US,D,20161102,000000,3.54976,3.56489,3.51277,3.52754,10394360,0
+SAN.US,D,20161103,000000,3.56489,3.59844,3.54976,3.57249,9672846,0
+SAN.US,D,20161104,000000,3.5202,3.54625,3.49031,3.50534,6521786,0
+SAN.US,D,20161107,000000,3.60213,3.60658,3.57249,3.59479,5923777,0
+SAN.US,D,20161108,000000,3.56489,3.61725,3.5425,3.60213,4303249,0
+SAN.US,D,20161109,000000,3.50534,3.61725,3.49791,3.57983,14122633,0
+SAN.US,D,20161110,000000,3.65423,3.69165,3.53506,3.60213,29349298,0
+SAN.US,D,20161111,000000,3.43811,3.44562,3.37847,3.42315,12801427,0
+SAN.US,D,20161114,000000,3.4083,3.45775,3.39351,3.43061,11100033,0
+SAN.US,D,20161115,000000,3.43811,3.49791,3.41564,3.49791,7061347,0
+SAN.US,D,20161116,000000,3.41564,3.44562,3.386,3.41564,9023547,0
+SAN.US,D,20161117,000000,3.42315,3.44562,3.39351,3.41564,3742026,0
+SAN.US,D,20161118,000000,3.35602,3.35602,3.3262,3.34107,4809226,0
+SAN.US,D,20161121,000000,3.35602,3.37096,3.34107,3.37096,5212179,0
+SAN.US,D,20161122,000000,3.41564,3.41564,3.37847,3.4083,4259950,0
+SAN.US,D,20161123,000000,3.37096,3.39711,3.35602,3.37847,4168584,0
+SAN.US,D,20161125,000000,3.34866,3.36344,3.34107,3.35602,2135768,0
+SAN.US,D,20161128,000000,3.3262,3.3374,3.28152,3.28903,6312874,0
+SAN.US,D,20161129,000000,3.33373,3.36344,3.31116,3.34107,7217732,0
+SAN.US,D,20161130,000000,3.36344,3.39351,3.35602,3.37096,5733987,0
+SAN.US,D,20161201,000000,3.39351,3.42315,3.386,3.41564,8341950,0
+SAN.US,D,20161202,000000,3.37847,3.40461,3.35602,3.37096,8554204,0
+SAN.US,D,20161205,000000,3.4083,3.47544,3.40461,3.47544,8787028,0
+SAN.US,D,20161206,000000,3.54976,3.67662,3.54976,3.67662,12671969,0
+SAN.US,D,20161207,000000,3.71412,3.77367,3.69918,3.75889,9276221,0
+SAN.US,D,20161208,000000,3.82587,3.89676,3.81842,3.87813,12989616,0
+SAN.US,D,20161209,000000,3.80373,3.82587,3.78861,3.81842,5996333,0
+SAN.US,D,20161212,000000,3.8409,3.87062,3.81118,3.81842,7319312,0
+SAN.US,D,20161213,000000,3.87813,3.9153,3.87813,3.90043,7408190,0
+SAN.US,D,20161214,000000,3.87813,3.89292,3.79613,3.80373,12941168,0
+SAN.US,D,20161215,000000,3.81842,3.85567,3.81466,3.83347,10293127,0
+SAN.US,D,20161216,000000,3.84824,3.89292,3.8409,3.8409,10527110,0
+SAN.US,D,20161219,000000,3.81842,3.82587,3.76622,3.78109,7024607,0
+SAN.US,D,20161220,000000,3.79613,3.8409,3.7923,3.8409,5129318,0
+SAN.US,D,20161221,000000,3.81118,3.8409,3.80373,3.8409,4240508,0
+SAN.US,D,20161222,000000,3.83347,3.8409,3.80373,3.81118,4397179,0
+SAN.US,D,20161223,000000,3.82587,3.8409,3.81118,3.81842,2516986,0
+SAN.US,D,20161227,000000,3.81842,3.8409,3.81118,3.81118,3033342,0
+SAN.US,D,20161228,000000,3.77367,3.78861,3.7477,3.75889,5621025,0
+SAN.US,D,20161229,000000,3.77367,3.81118,3.77367,3.77367,5337028,0
+SAN.US,D,20161230,000000,3.82587,3.87813,3.81118,3.86329,7998318,0
+SAN.US,D,20170103,000000,3.9305,3.9722,3.9153,3.96008,7263101,0
+SAN.US,D,20170104,000000,3.9751,3.98989,3.93393,3.98989,4520033,0
+SAN.US,D,20170105,000000,4.03472,4.04292,4.00483,4.04217,4420579,0
+SAN.US,D,20170106,000000,4.0273,4.05575,4.01235,4.04217,3456439,0
+SAN.US,D,20170109,000000,4.00483,4.01235,3.98254,3.98989,2972245,0
+SAN.US,D,20170110,000000,3.99757,4.0273,3.98254,3.98254,4273366,0
+SAN.US,D,20170111,000000,3.94511,3.98254,3.923,3.98254,5021412,0
+SAN.US,D,20170112,000000,4.01235,4.0273,3.98254,3.99757,3963079,0
+SAN.US,D,20170113,000000,4.04217,4.05702,4.00867,4.03472,4532285,0
+SAN.US,D,20170117,000000,4.0273,4.03472,3.96759,3.98254,5325894,0
+SAN.US,D,20170118,000000,3.98254,4.01235,3.96759,3.98989,4325900,0
+SAN.US,D,20170119,000000,4.01996,4.03472,3.97878,4.00483,4222534,0
+SAN.US,D,20170120,000000,4.03472,4.06456,4.03472,4.04977,5713078,0
+SAN.US,D,20170123,000000,4.0273,4.03472,3.98989,4.0273,4700320,0
+SAN.US,D,20170124,000000,4.07222,4.12428,4.07222,4.10922,5313956,0
+SAN.US,D,20170125,000000,4.26137,4.29888,4.25386,4.29888,11154142,0
+SAN.US,D,20170126,000000,4.27641,4.28376,4.21618,4.24626,4331039,0
+SAN.US,D,20170127,000000,4.21618,4.26137,4.21618,4.23881,3091450,0
+SAN.US,D,20170130,000000,4.17117,4.18628,4.14092,4.17868,12070486,0
+SAN.US,D,20170131,000000,4.20123,4.2126,4.14477,4.17868,6362924,0
+SAN.US,D,20170201,000000,4.1937,4.24626,4.15612,4.23881,9198805,0
+SAN.US,D,20170202,000000,4.26137,4.28376,4.24626,4.26889,5797103,0
+SAN.US,D,20170203,000000,4.29127,4.31409,4.28007,4.29888,3824049,0
+SAN.US,D,20170206,000000,4.1937,4.20123,4.14092,4.14092,19832363,0
+SAN.US,D,20170207,000000,4.11104,4.11845,4.07351,4.09598,5960965,0
+SAN.US,D,20170208,000000,4.00586,4.02833,3.94187,4.00586,12605454,0
+SAN.US,D,20170209,000000,4.03584,4.10349,4.02833,4.09598,9322133,0
+SAN.US,D,20170210,000000,3.99073,4.02833,3.98322,4.01321,5827996,0
+SAN.US,D,20170213,000000,4.05847,4.08112,4.04345,4.0508,5126084,0
+SAN.US,D,20170214,000000,4.08112,4.11042,4.07351,4.10349,4417123,0
+SAN.US,D,20170215,000000,4.10349,4.17868,4.10349,4.15604,7598300,0
+SAN.US,D,20170216,000000,4.1486,4.16356,4.13349,4.1486,3721305,0
+SAN.US,D,20170217,000000,4.06583,4.10349,4.05156,4.10349,6342910,0
+SAN.US,D,20170221,000000,4.09598,4.11845,4.08847,4.11104,4350437,0
+SAN.US,D,20170222,000000,4.00586,4.05847,3.99082,4.0508,7570132,0
+SAN.US,D,20170223,000000,4.07351,4.08847,4.03584,4.05847,6552082,0
+SAN.US,D,20170224,000000,3.98322,4.00952,3.97578,3.99073,5271293,0
+SAN.US,D,20170227,000000,4.00586,4.02833,3.99817,4.02833,2810589,0
+SAN.US,D,20170228,000000,4.06583,4.09967,4.05847,4.06583,4122083,0
+SAN.US,D,20170301,000000,4.16356,4.20867,4.16356,4.20867,8400037,0
+SAN.US,D,20170302,000000,4.13349,4.14477,4.09598,4.09598,4843383,0
+SAN.US,D,20170303,000000,4.17117,4.23881,4.16356,4.22378,9884752,0
+SAN.US,D,20170306,000000,4.20123,4.20867,4.17117,4.1937,5580938,0
+SAN.US,D,20170307,000000,4.16356,4.20498,4.14212,4.1937,5746381,0
+SAN.US,D,20170308,000000,4.22378,4.24626,4.1937,4.20867,6555540,0
+SAN.US,D,20170309,000000,4.31409,4.32902,4.31409,4.31409,10442577,0
+SAN.US,D,20170310,000000,4.32168,4.39668,4.31409,4.38165,10480508,0
+SAN.US,D,20170313,000000,4.3591,4.36645,4.32168,4.33655,5403375,0
+SAN.US,D,20170314,000000,4.29888,4.29888,4.25386,4.25386,6136492,0
+SAN.US,D,20170315,000000,4.32168,4.33655,4.29127,4.31409,7407720,0
+SAN.US,D,20170316,000000,4.50185,4.5695,4.47913,4.5695,17096493,0
+SAN.US,D,20170317,000000,4.54686,4.55438,4.50935,4.52432,6794858,0
+SAN.US,D,20170320,000000,4.52432,4.55438,4.49434,4.50935,5552420,0
+SAN.US,D,20170321,000000,4.64468,4.65945,4.50935,4.50935,17450259,0
+SAN.US,D,20170322,000000,4.56199,4.62938,4.53959,4.59206,12318628,0
+SAN.US,D,20170323,000000,4.5995,4.62204,4.5695,4.5995,9480355,0
+SAN.US,D,20170324,000000,4.6147,4.63333,4.5771,4.60693,5071384,0
+SAN.US,D,20170327,000000,4.59206,4.62204,4.57319,4.6147,6296337,0
+SAN.US,D,20170328,000000,4.62204,4.68202,4.62204,4.65945,6865174,0
+SAN.US,D,20170329,000000,4.59206,4.6147,4.55448,4.60693,6834208,0
+SAN.US,D,20170330,000000,4.58446,4.61077,4.56199,4.59206,4406371,0
+SAN.US,D,20170331,000000,4.54686,4.59206,4.53959,4.56199,5109603,0
+SAN.US,D,20170403,000000,4.54686,4.55438,4.45665,4.50935,5652372,0
+SAN.US,D,20170404,000000,4.48681,4.51679,4.45665,4.51679,4539102,0
+SAN.US,D,20170405,000000,4.59206,4.60983,4.50185,4.50185,5753646,0
+SAN.US,D,20170406,000000,4.54686,4.5995,4.53959,4.5695,5091418,0
+SAN.US,D,20170407,000000,4.55438,4.5771,4.5402,4.55438,4557248,0
+SAN.US,D,20170410,000000,4.50935,4.52432,4.47913,4.49434,4576151,0
+SAN.US,D,20170411,000000,4.47913,4.49048,4.42659,4.47913,6002185,0
+SAN.US,D,20170412,000000,4.41897,4.4418,4.39668,4.42659,4443053,0
+SAN.US,D,20170413,000000,4.34407,4.37328,4.31409,4.34407,5077868,0
+SAN.US,D,20170417,000000,4.3591,4.41897,4.3591,4.41897,3845344,0
+SAN.US,D,20170418,000000,4.36645,4.40411,4.34015,4.38909,6010223,0
+SAN.US,D,20170419,000000,4.45665,4.52432,4.45665,4.48681,107876053,0
+SAN.US,D,20170420,000000,4.58446,4.60693,4.54686,4.56199,20441770,0
+SAN.US,D,20170421,000000,4.56199,4.5771,4.53959,4.5695,6690340,0
+SAN.US,D,20170424,000000,4.87004,4.89243,4.84014,4.86261,27211202,0
+SAN.US,D,20170425,000000,4.96034,4.98272,4.92274,4.96794,19344401,0
+SAN.US,D,20170426,000000,4.91174,4.94957,4.89661,4.91924,6889682,0
+SAN.US,D,20170427,000000,4.91174,4.92684,4.8738,4.88158,9924237,0
+SAN.US,D,20170428,000000,4.98742,4.99476,4.93061,4.93445,8922027,0
+SAN.US,D,20170501,000000,4.95701,4.98742,4.94213,4.96478,6260136,0
+SAN.US,D,20170502,000000,4.96478,5.00245,4.94213,5.00245,7082669,0
+SAN.US,D,20170503,000000,4.98742,5.03278,4.97229,5.01775,8337115,0
+SAN.US,D,20170504,000000,5.07832,5.12368,5.06302,5.10847,11221484,0
+SAN.US,D,20170505,000000,5.19159,5.29009,5.17287,5.29009,12457236,0
+SAN.US,D,20170508,000000,5.15383,5.18414,5.14641,5.16904,7633050,0
+SAN.US,D,20170509,000000,5.14641,5.16153,5.04782,5.06302,8509852,0
+SAN.US,D,20170510,000000,5.04037,5.08591,5.0367,5.08591,8830314,0
+SAN.US,D,20170511,000000,4.99476,5.01775,4.95701,5.00245,6496287,0
+SAN.US,D,20170512,000000,5.00245,5.01775,4.97615,5.01775,10712760,0
+SAN.US,D,20170515,000000,5.07832,5.11591,5.07072,5.10087,15859536,0
+SAN.US,D,20170516,000000,5.14641,5.15383,5.10599,5.15383,6562480,0
+SAN.US,D,20170517,000000,5.04782,5.09121,4.96478,4.97221,10845682,0
+SAN.US,D,20170518,000000,4.77547,4.88158,4.77547,4.85858,13756951,0
+SAN.US,D,20170519,000000,4.91174,4.98742,4.91174,4.97221,11008446,0
+SAN.US,D,20170522,000000,4.91174,4.93445,4.85858,4.88158,7265436,0
+SAN.US,D,20170523,000000,4.95701,4.99476,4.91933,4.97991,15384772,0
+SAN.US,D,20170524,000000,4.99476,5.02536,4.96478,5.00245,4779868,0
+SAN.US,D,20170525,000000,5.02536,5.03278,4.97991,5.00997,12399695,0
+SAN.US,D,20170526,000000,4.94213,4.99476,4.92684,4.98742,7111165,0
+SAN.US,D,20170530,000000,4.96478,4.97615,4.90429,4.91174,7661603,0
+SAN.US,D,20170531,000000,4.94957,4.97615,4.89661,4.94957,6551784,0
+SAN.US,D,20170601,000000,4.89661,4.97221,4.8738,4.96478,6713709,0
+SAN.US,D,20170602,000000,4.97221,4.99476,4.94213,4.95701,10751809,0
+SAN.US,D,20170605,000000,4.94213,4.97991,4.93445,4.96478,8654506,0
+SAN.US,D,20170606,000000,4.94213,4.97991,4.79819,4.8134,26862335,0
+SAN.US,D,20170607,000000,4.91924,4.95701,4.88158,4.93445,18312884,0
+SAN.US,D,20170608,000000,5.06302,5.1804,5.03278,5.1388,22377235,0
+SAN.US,D,20170609,000000,5.15383,5.19926,5.11591,5.17665,19922058,0
+SAN.US,D,20170612,000000,5.15383,5.16904,5.11591,5.16904,16499210,0
+SAN.US,D,20170613,000000,5.19926,5.21456,5.14256,5.16904,11397144,0
+SAN.US,D,20170614,000000,5.13128,5.1388,5.04782,5.07832,14003891,0
+SAN.US,D,20170615,000000,4.94213,5.00245,4.91924,4.98742,9187891,0
+SAN.US,D,20170616,000000,4.96478,5.00245,4.93812,4.99476,9530276,0
+SAN.US,D,20170619,000000,5.04037,5.06302,5.02536,5.04037,8010324,0
+SAN.US,D,20170620,000000,4.97991,4.97991,4.90781,4.92684,9244275,0
+SAN.US,D,20170621,000000,4.94213,4.97221,4.92684,4.94957,9227787,0
+SAN.US,D,20170622,000000,4.94213,4.97221,4.91547,4.92684,7186890,0
+SAN.US,D,20170623,000000,4.91174,4.93445,4.89661,4.91174,5339842,0
+SAN.US,D,20170626,000000,4.98742,5.02536,4.95701,4.96478,8139524,0
+SAN.US,D,20170627,000000,5.02536,5.07072,4.99878,5.04037,10607322,0
+SAN.US,D,20170628,000000,5.08591,5.20688,5.08591,5.18414,17431598,0
+SAN.US,D,20170629,000000,5.22201,5.24456,5.07422,5.13128,13727824,0
+SAN.US,D,20170630,000000,5.08591,5.09703,4.99476,5.06302,11067399,0
+SAN.US,D,20170703,000000,5.1388,5.18414,5.11591,5.1388,7130796,0
+SAN.US,D,20170705,000000,5.11591,5.1388,5.08591,5.1388,14071661,0
+SAN.US,D,20170706,000000,5.10087,5.2039,5.10087,5.16904,6678259,0
+SAN.US,D,20170707,000000,5.11591,5.14641,5.08951,5.12368,3687346,0
+SAN.US,D,20170710,000000,5.07832,5.1388,5.06302,5.10847,6334488,0
+SAN.US,D,20170711,000000,5.08591,5.10847,5.05551,5.10847,6616244,0
+SAN.US,D,20170712,000000,5.09334,5.11591,5.07832,5.10087,7442010,0
+SAN.US,D,20170713,000000,5.15383,5.16153,5.11591,5.15383,4627312,0
+SAN.US,D,20170714,000000,5.10847,5.14641,5.10087,5.11591,4960518,0
+SAN.US,D,20170717,000000,5.07832,5.07832,5.04782,5.06302,4451614,0
+SAN.US,D,20170718,000000,5.00245,5.01775,4.97991,5.00997,7027184,0
+SAN.US,D,20170719,000000,4.92684,4.97221,4.91924,4.95701,15636016,0
+SAN.US,D,20170720,000000,5.02536,5.06302,5.00997,5.04782,7071145,0
+SAN.US,D,20170721,000000,4.97991,5.00245,4.96188,5.00245,9220093,0
+SAN.US,D,20170724,000000,5.03278,5.07832,5.01254,5.07832,9175385,0
+SAN.US,D,20170725,000000,5.14641,5.17587,5.12368,5.13128,8395741,0
+SAN.US,D,20170726,000000,5.11591,5.14256,5.08591,5.10847,8779432,0
+SAN.US,D,20170727,000000,5.12368,5.1388,5.04782,5.09334,8953673,0
+SAN.US,D,20170728,000000,5.13128,5.18414,5.10087,5.17665,6246925,0
+SAN.US,D,20170731,000000,5.19159,5.19926,5.12368,5.16153,6108177,0
+SAN.US,D,20170801,000000,5.2303,5.2378,5.19194,5.21508,5953556,0
+SAN.US,D,20170802,000000,5.18433,5.19963,5.15759,5.18433,4287292,0
+SAN.US,D,20170803,000000,5.16904,5.2378,5.16153,5.20714,5985324,0
+SAN.US,D,20170804,000000,5.26831,5.27599,5.21508,5.2378,6864872,0
+SAN.US,D,20170807,000000,5.24542,5.26069,5.2378,5.26069,3828895,0
+SAN.US,D,20170808,000000,5.26069,5.27599,5.21508,5.21508,5355488,0
+SAN.US,D,20170809,000000,5.13093,5.16904,5.12332,5.16904,8108671,0
+SAN.US,D,20170810,000000,5.06986,5.06986,4.9705,4.97818,12499964,0
+SAN.US,D,20170811,000000,4.97818,4.99357,4.90942,4.94017,9475095,0
+SAN.US,D,20170814,000000,5.02398,5.06986,5.02398,5.03927,5883088,0
+SAN.US,D,20170815,000000,5.02398,5.03927,4.99357,5.03166,5755237,0
+SAN.US,D,20170816,000000,5.06986,5.08515,5.04696,5.05457,4756761,0
+SAN.US,D,20170817,000000,4.9629,4.98588,4.87132,4.87132,8828420,0
+SAN.US,D,20170818,000000,4.88653,4.95529,4.87132,4.93241,5586991,0
+SAN.US,D,20170821,000000,4.93241,4.93241,4.89046,4.91711,4809753,0
+SAN.US,D,20170822,000000,4.90942,4.94768,4.90199,4.94017,3879928,0
+SAN.US,D,20170823,000000,4.90942,4.93241,4.88124,4.91711,6851239,0
+SAN.US,D,20170824,000000,4.97818,4.98588,4.93241,4.94768,5986848,0
+SAN.US,D,20170825,000000,4.97818,5.01647,4.9705,4.98588,4676595,0
+SAN.US,D,20170828,000000,5.01647,5.01647,4.9629,4.9629,3213569,0
+SAN.US,D,20170829,000000,4.93241,4.9705,4.92464,4.9629,6028486,0
+SAN.US,D,20170830,000000,4.94768,4.95529,4.90942,4.91711,3728186,0
+SAN.US,D,20170831,000000,4.98588,5.00108,4.95529,4.9705,4926900,0
+SAN.US,D,20170901,000000,4.97818,4.99357,4.95529,4.9705,3731756,0
+SAN.US,D,20170905,000000,4.90942,4.91693,4.80255,4.83314,8658727,0
+SAN.US,D,20170906,000000,4.84852,4.87892,4.84066,4.85611,8333735,0
+SAN.US,D,20170907,000000,4.88653,4.89413,4.84066,4.87892,11115742,0
+SAN.US,D,20170908,000000,4.91711,4.94768,4.89413,4.89413,7790309,0
+SAN.US,D,20170911,000000,5.00108,5.06986,5.00108,5.05457,6368946,0
+SAN.US,D,20170912,000000,5.07746,5.10036,5.06986,5.07746,5788299,0
+SAN.US,D,20170913,000000,5.10036,5.11546,5.06986,5.06986,3393378,0
+SAN.US,D,20170914,000000,5.10036,5.13093,5.10036,5.11546,4335425,0
+SAN.US,D,20170915,000000,5.06986,5.10797,5.06986,5.08515,5130398,0
+SAN.US,D,20170918,000000,5.13864,5.15383,5.11623,5.12332,5929764,0
+SAN.US,D,20170919,000000,5.17681,5.19194,5.16153,5.18433,7061358,0
+SAN.US,D,20170920,000000,5.12332,5.15383,5.09284,5.14622,7126438,0
+SAN.US,D,20170921,000000,5.19194,5.19194,5.16153,5.18433,3931069,0
+SAN.US,D,20170922,000000,5.20714,5.2303,5.19963,5.21508,5184635,0
+SAN.US,D,20170925,000000,5.16904,5.16904,5.06986,5.10036,5926816,0
+SAN.US,D,20170926,000000,5.10036,5.10036,5.04696,5.06216,3768422,0
+SAN.US,D,20170927,000000,5.24542,5.26069,5.21508,5.2303,8404748,0
+SAN.US,D,20170928,000000,5.28352,5.28352,5.2531,5.27599,6233496,0
+SAN.US,D,20170929,000000,5.26069,5.29888,5.26069,5.29888,6324123,0
+SAN.US,D,20171002,000000,5.12332,5.20714,5.11546,5.20714,9809544,0
+SAN.US,D,20171003,000000,5.16153,5.20714,5.15383,5.19194,6587005,0
+SAN.US,D,20171004,000000,5.03927,5.05457,4.99357,5.00108,16951423,0
+SAN.US,D,20171005,000000,5.09284,5.21097,5.08515,5.11546,11316226,0
+SAN.US,D,20171006,000000,5.13864,5.16153,5.09642,5.14622,8277724,0
+SAN.US,D,20171009,000000,5.15759,5.16904,5.13864,5.16153,6882982,0
+SAN.US,D,20171010,000000,5.04696,5.21508,5.02398,5.20714,25448012,0
+SAN.US,D,20171011,000000,5.08515,5.12332,5.08515,5.11546,6753043,0
+SAN.US,D,20171012,000000,5.09284,5.10036,5.06216,5.06986,4640270,0
+SAN.US,D,20171013,000000,5.03166,5.06986,5.01647,5.02398,5091210,0
+SAN.US,D,20171016,000000,5.00099,5.01314,4.96649,5.0086,4997155,0
+SAN.US,D,20171017,000000,5.06242,5.08557,5.03175,5.03175,4415712,0
+SAN.US,D,20171018,000000,5.04713,5.10078,5.04713,5.0778,4291599,0
+SAN.US,D,20171019,000000,5.03935,5.07387,5.03175,5.05474,4050259,0
+SAN.US,D,20171020,000000,5.0702,5.08557,5.03935,5.03935,4206672,0
+SAN.US,D,20171023,000000,5.0086,5.01637,4.95495,4.96246,4704326,0
+SAN.US,D,20171024,000000,5.03935,5.08445,5.02398,5.06242,4560000,0
+SAN.US,D,20171025,000000,5.11607,5.13163,5.06242,5.09318,6763145,0
+SAN.US,D,20171026,000000,5.25464,5.26309,5.147,5.17766,10138892,0
+SAN.US,D,20171027,000000,5.03935,5.10078,5.0086,5.01637,16499233,0
+SAN.US,D,20171030,000000,5.17766,5.20064,5.16613,5.16996,13241407,0
+SAN.US,D,20171031,000000,5.20064,5.21986,5.16996,5.17766,5994856,0
+SAN.US,D,20171101,000000,5.18527,5.20457,5.16996,5.20064,5648532,0
+SAN.US,D,20171102,000000,5.147,5.20064,5.13922,5.20064,7263959,0
+SAN.US,D,20171103,000000,5.0778,5.08557,5.03175,5.0702,7243640,0
+SAN.US,D,20171106,000000,5.0086,5.03935,4.99347,5.03935,4438801,0
+SAN.US,D,20171107,000000,5.03175,5.03175,4.95495,4.96246,5429075,0
+SAN.US,D,20171108,000000,4.95495,4.9857,4.93189,4.97786,3495979,0
+SAN.US,D,20171109,000000,4.97016,4.97786,4.91643,4.96246,5083154,0
+SAN.US,D,20171110,000000,5.00099,5.02398,4.95495,4.96246,3436667,0
+SAN.US,D,20171113,000000,4.92412,4.95495,4.91643,4.93189,3813894,0
+SAN.US,D,20171114,000000,4.93957,4.94718,4.90882,4.90882,3877455,0
+SAN.US,D,20171115,000000,4.90113,5.00099,4.89327,4.9857,3690397,0
+SAN.US,D,20171116,000000,5.01637,5.02398,4.9857,4.99347,2274957,0
+SAN.US,D,20171117,000000,4.9857,4.9857,4.94718,4.95495,3223330,0
+SAN.US,D,20171120,000000,4.95495,4.95495,4.90882,4.93189,3873708,0
+SAN.US,D,20171121,000000,4.93189,4.95495,4.91643,4.91643,3360830,0
+SAN.US,D,20171122,000000,4.97786,4.99347,4.94718,4.96246,3576418,0
+SAN.US,D,20171124,000000,5.08557,5.09318,5.05474,5.06242,3933318,0
+SAN.US,D,20171127,000000,5.08557,5.12393,5.0702,5.0778,3750304,0
+SAN.US,D,20171128,000000,5.08557,5.11607,5.05474,5.10854,4352024,0
+SAN.US,D,20171129,000000,5.15452,5.20064,5.147,5.16996,6885790,0
+SAN.US,D,20171130,000000,5.20064,5.20842,5.13163,5.13922,6350808,0
+SAN.US,D,20171201,000000,5.11607,5.11607,5.00099,5.06242,8039598,0
+SAN.US,D,20171204,000000,5.0702,5.0702,5.03826,5.04713,5502626,0
+SAN.US,D,20171205,000000,5.03175,5.06242,4.99347,4.99347,4421568,0
+SAN.US,D,20171206,000000,4.93957,4.96246,4.92412,4.93957,4996165,0
+SAN.US,D,20171207,000000,4.95495,5.01637,4.95102,4.97786,6254005,0
+SAN.US,D,20171208,000000,5.08557,5.10078,5.05474,5.0778,5150657,0
+SAN.US,D,20171211,000000,5.08557,5.1048,5.0778,5.09318,3407660,0
+SAN.US,D,20171212,000000,5.08557,5.11607,5.06242,5.10854,5185115,0
+SAN.US,D,20171213,000000,5.10078,5.10854,5.06242,5.06242,5296109,0
+SAN.US,D,20171214,000000,5.10854,5.13163,5.03935,5.03935,4949962,0
+SAN.US,D,20171215,000000,5.0778,5.08557,5.03175,5.03935,5706676,0
+SAN.US,D,20171218,000000,5.09318,5.11607,5.08557,5.09318,4955059,0
+SAN.US,D,20171219,000000,5.12393,5.13922,5.10854,5.12393,3976668,0
+SAN.US,D,20171220,000000,5.10078,5.13922,5.09318,5.10854,4263823,0
+SAN.US,D,20171221,000000,5.12393,5.19535,5.12393,5.13922,6027726,0
+SAN.US,D,20171222,000000,5.0778,5.09318,5.05474,5.0778,4006159,0
+SAN.US,D,20171226,000000,5.0702,5.08557,5.06242,5.0778,1939531,0
+SAN.US,D,20171227,000000,5.06242,5.0702,5.03935,5.04713,3952691,0
+SAN.US,D,20171228,000000,5.03935,5.06242,5.02398,5.03175,4744849,0
+SAN.US,D,20171229,000000,5.03935,5.03935,5.0086,5.02398,3651102,0
+SAN.US,D,20180102,000000,5.03175,5.0432,5.01637,5.03175,3922693,0
+SAN.US,D,20180103,000000,5.00099,5.01637,4.97786,5.01637,4421464,0
+SAN.US,D,20180104,000000,5.16229,5.20064,5.147,5.18527,7132424,0
+SAN.US,D,20180105,000000,5.20842,5.23148,5.17766,5.21603,4625600,0
+SAN.US,D,20180108,000000,5.21603,5.23916,5.19296,5.20064,3413545,0
+SAN.US,D,20180109,000000,5.19296,5.20842,5.17766,5.19296,4448458,0
+SAN.US,D,20180110,000000,5.34664,5.35433,5.32366,5.33134,7852294,0
+SAN.US,D,20180111,000000,5.46957,5.50024,5.44658,5.46196,10872857,0
+SAN.US,D,20180112,000000,5.50784,5.53108,5.47042,5.50784,6986979,0
+SAN.US,D,20180116,000000,5.53108,5.56183,5.50784,5.51561,6739024,0
+SAN.US,D,20180117,000000,5.50784,5.54637,5.47725,5.53108,5443087,0
+SAN.US,D,20180118,000000,5.53108,5.54252,5.50433,5.52348,3460846,0
+SAN.US,D,20180119,000000,5.54637,5.56952,5.52714,5.56952,5122781,0
+SAN.US,D,20180122,000000,5.65402,5.70005,5.63862,5.70005,7803659,0
+SAN.US,D,20180123,000000,5.62333,5.66161,5.60779,5.65402,6702702,0
+SAN.US,D,20180124,000000,5.69818,5.70783,5.64631,5.70005,6635004,0
+SAN.US,D,20180125,000000,5.78445,5.81521,5.75379,5.77668,9493751,0
+SAN.US,D,20180126,000000,5.76157,5.79991,5.75379,5.79991,4563311,0
+SAN.US,D,20180129,000000,5.7308,5.74611,5.70783,5.7308,6500596,0
+SAN.US,D,20180130,000000,5.69194,5.70765,5.661,5.69194,6250934,0
+SAN.US,D,20180131,000000,5.72304,5.74628,5.70765,5.73849,6472580,0
+SAN.US,D,20180201,000000,5.69981,5.74628,5.68424,5.74628,6780872,0
+SAN.US,D,20180202,000000,5.65332,5.66888,5.54492,5.54492,8283897,0
+SAN.US,D,20180205,000000,5.52937,5.572,5.31648,5.35142,12560365,0
+SAN.US,D,20180206,000000,5.3358,5.46734,5.32032,5.45982,14644640,0
+SAN.US,D,20180207,000000,5.39012,5.45982,5.38226,5.39012,9625043,0
+SAN.US,D,20180208,000000,5.38226,5.38226,5.20423,5.21182,10067691,0
+SAN.US,D,20180209,000000,5.19654,5.25044,5.04141,5.23507,18119682,0
+SAN.US,D,20180212,000000,5.25822,5.35142,5.25822,5.3281,12728302,0
+SAN.US,D,20180213,000000,5.25044,5.27386,5.22747,5.26607,6774870,0
+SAN.US,D,20180214,000000,5.18091,5.3668,5.18091,5.35894,9299696,0
+SAN.US,D,20180215,000000,5.37449,5.37449,5.30486,5.35894,6015470,0
+SAN.US,D,20180216,000000,5.37449,5.43644,5.37449,5.4055,10684669,0
+SAN.US,D,20180220,000000,5.41326,5.43644,5.41326,5.41326,10384172,0
+SAN.US,D,20180221,000000,5.4055,5.44045,5.34357,5.35894,12550913,0
+SAN.US,D,20180222,000000,5.39772,5.43644,5.3668,5.38226,47897171,0
+SAN.US,D,20180223,000000,5.38226,5.45206,5.37065,5.44429,26288588,0
+SAN.US,D,20180226,000000,5.42104,5.49844,5.41326,5.48291,18200500,0
+SAN.US,D,20180227,000000,5.46734,5.48291,5.42104,5.42104,12316420,0
+SAN.US,D,20180228,000000,5.42873,5.43644,5.32032,5.32032,6283740,0
+SAN.US,D,20180301,000000,5.30486,5.3358,5.21961,5.27386,9532200,0
+SAN.US,D,20180302,000000,5.25044,5.2894,5.21182,5.2894,7602622,0
+SAN.US,D,20180305,000000,5.23507,5.2894,5.20423,5.27386,9344413,0
+SAN.US,D,20180306,000000,5.30486,5.31648,5.25822,5.2894,8149383,0
+SAN.US,D,20180307,000000,5.24362,5.297,5.22747,5.28163,6716556,0
+SAN.US,D,20180308,000000,5.28163,5.31263,5.21182,5.24276,6791321,0
+SAN.US,D,20180309,000000,5.22747,5.26607,5.20423,5.25044,7980442,0
+SAN.US,D,20180312,000000,5.23507,5.25822,5.22747,5.24276,7177715,0
+SAN.US,D,20180313,000000,5.26607,5.2894,5.19654,5.21182,6031194,0
+SAN.US,D,20180314,000000,5.20423,5.20423,5.11897,5.12666,8413442,0
+SAN.US,D,20180315,000000,5.10352,5.11897,5.08028,5.08797,7771807,0
+SAN.US,D,20180316,000000,5.18091,5.21576,5.15767,5.16536,5805587,0
+SAN.US,D,20180319,000000,5.18877,5.18877,5.08797,5.14213,8170330,0
+SAN.US,D,20180320,000000,5.11129,5.14213,5.09591,5.12666,18654141,0
+SAN.US,D,20180321,000000,5.08028,5.1258,5.04141,5.08028,9351359,0
+SAN.US,D,20180322,000000,4.97956,4.98733,4.90216,4.91763,19092879,0
+SAN.US,D,20180323,000000,4.96409,4.99493,4.90216,4.90985,15986415,0
+SAN.US,D,20180326,000000,5.06481,5.08028,5.01048,5.08028,11033379,0
+SAN.US,D,20180327,000000,5.05704,5.08797,4.96409,4.98733,12656724,0
+SAN.US,D,20180328,000000,4.98733,5.05491,4.96409,5.01048,13970053,0
+SAN.US,D,20180329,000000,5.08028,5.10352,5.04925,5.07266,8577455,0
+SAN.US,D,20180402,000000,5.07266,5.07266,4.94471,4.97956,7050893,0
+SAN.US,D,20180403,000000,4.98733,5.01835,4.95246,5.00278,7013798,0
+SAN.US,D,20180404,000000,4.91763,5.00278,4.91763,5.00278,8821066,0
+SAN.US,D,20180405,000000,5.09591,5.13836,5.07266,5.11129,9284274,0
+SAN.US,D,20180406,000000,5.11129,5.11897,5.03381,5.04925,7945588,0
+SAN.US,D,20180409,000000,5.11129,5.1499,5.07266,5.07266,7933995,0
+SAN.US,D,20180410,000000,5.13453,5.15767,5.10352,5.13453,14332948,0
+SAN.US,D,20180411,000000,5.12666,5.13922,5.09591,5.09591,4282603,0
+SAN.US,D,20180412,000000,5.11129,5.14213,5.10352,5.11129,4720331,0
+SAN.US,D,20180413,000000,5.21961,5.22276,5.10352,5.11897,10619417,0
+SAN.US,D,20180416,000000,5.16536,5.20423,5.15767,5.19654,8290803,0
+SAN.US,D,20180417,000000,5.18877,5.19654,5.15945,5.17314,4869446,0
+SAN.US,D,20180418,000000,5.25044,5.26607,5.21961,5.23507,7782506,0
+SAN.US,D,20180419,000000,5.25044,5.27386,5.23507,5.26607,7119969,0
+SAN.US,D,20180420,000000,5.25044,5.25822,5.21576,5.25044,4188573,0
+SAN.US,D,20180423,000000,5.25044,5.28163,5.23507,5.25822,4579025,0
+SAN.US,D,20180424,000000,5.09591,5.11897,5.04925,5.06481,10944539,0
+SAN.US,D,20180425,000000,5.04141,5.10352,5.01835,5.08797,6252373,0
+SAN.US,D,20180426,000000,5.07266,5.07266,5.01835,5.04141,4138727,0
+SAN.US,D,20180427,000000,5.03381,5.07266,5.01835,5.05704,5744908,0
+SAN.US,D,20180430,000000,5.06481,5.08797,5.04925,5.04925,3156822,0
+SAN.US,D,20180501,000000,5.04141,5.04141,4.95633,5.00278,4726046,0
+SAN.US,D,20180502,000000,5.06524,5.07703,5.03406,5.04184,3927890,0
+SAN.US,D,20180503,000000,5.00278,5.02621,4.97153,4.99486,5413246,0
+SAN.US,D,20180504,000000,4.95588,5.04969,4.94812,5.03406,3836831,0
+SAN.US,D,20180507,000000,5.01852,5.03406,4.99486,4.99486,3880672,0
+SAN.US,D,20180508,000000,4.97153,4.99486,4.95588,4.97938,4771385,0
+SAN.US,D,20180509,000000,5.03406,5.08105,5.01852,5.07319,3969604,0
+SAN.US,D,20180510,000000,5.08105,5.12786,5.06524,5.12009,4245962,0
+SAN.US,D,20180511,000000,5.15912,5.17484,5.13581,5.14357,4580123,0
+SAN.US,D,20180514,000000,5.15912,5.15912,5.12009,5.13581,4607100,0
+SAN.US,D,20180515,000000,5.05756,5.08883,5.02765,5.06524,5176384,0
+SAN.US,D,20180516,000000,4.95588,4.97938,4.90122,4.93249,11015983,0
+SAN.US,D,20180517,000000,4.93249,4.94812,4.91685,4.92454,3912224,0
+SAN.US,D,20180518,000000,4.82306,4.83084,4.77606,4.7917,7567432,0
+SAN.US,D,20180521,000000,4.76829,4.77606,4.74489,4.75266,5799161,0
+SAN.US,D,20180522,000000,4.85424,4.85424,4.82306,4.83877,12562274,0
+SAN.US,D,20180523,000000,4.72148,4.74489,4.69012,4.73711,10445673,0
+SAN.US,D,20180524,000000,4.71355,4.72934,4.66663,4.69798,5766877,0
+SAN.US,D,20180525,000000,4.51825,4.56506,4.48699,4.56506,10915300,0
+SAN.US,D,20180529,000000,4.18201,4.24463,4.10385,4.15076,36210107,0
+SAN.US,D,20180530,000000,4.2524,4.30707,4.22096,4.2758,15598413,0
+SAN.US,D,20180531,000000,4.23668,4.2758,4.15076,4.26796,20550756,0
+SAN.US,D,20180601,000000,4.35405,4.38917,4.30315,4.35405,19291518,0
+SAN.US,D,20180604,000000,4.3931,4.40873,4.36184,4.37746,9818444,0
+SAN.US,D,20180605,000000,4.36184,4.36184,4.28366,4.30707,8754694,0
+SAN.US,D,20180606,000000,4.34627,4.43222,4.33066,4.43222,10008897,0
+SAN.US,D,20180607,000000,4.42445,4.43992,4.34627,4.36969,10362217,0
+SAN.US,D,20180608,000000,4.33842,4.34627,4.29913,4.33842,9038376,0
+SAN.US,D,20180611,000000,4.3931,4.48297,4.386,4.47905,15814203,0
+SAN.US,D,20180612,000000,4.47119,4.47905,4.40087,4.40873,8092321,0
+SAN.US,D,20180613,000000,4.40873,4.43222,4.36969,4.40087,10352807,0
+SAN.US,D,20180614,000000,4.36184,4.38234,4.33842,4.34627,8688700,0
+SAN.US,D,20180615,000000,4.22096,4.2876,4.21337,4.26008,14007893,0
+SAN.US,D,20180618,000000,4.22096,4.2524,4.20541,4.24463,8818189,0
+SAN.US,D,20180619,000000,4.21337,4.2524,4.18201,4.24463,7944788,0
+SAN.US,D,20180620,000000,4.33066,4.34219,4.28366,4.29143,7994873,0
+SAN.US,D,20180621,000000,4.2758,4.29913,4.22096,4.26796,10986627,0
+SAN.US,D,20180622,000000,4.33066,4.33842,4.28366,4.29143,9839730,0
+SAN.US,D,20180625,000000,4.24463,4.26008,4.19764,4.23668,8172283,0
+SAN.US,D,20180626,000000,4.23668,4.24463,4.19764,4.22891,6955810,0
+SAN.US,D,20180627,000000,4.16639,4.21337,4.11161,4.1194,12157834,0
+SAN.US,D,20180628,000000,4.15076,4.17431,4.12734,4.1586,8761396,0
+SAN.US,D,20180629,000000,4.20541,4.22891,4.16639,4.17431,10893200,0
+SAN.US,D,20180702,000000,4.14288,4.17423,4.1194,4.1586,8165414,0
+SAN.US,D,20180703,000000,4.19764,4.22096,4.18603,4.18986,5943848,0
+SAN.US,D,20180705,000000,4.33842,4.35799,4.32279,4.33842,13443919,0
+SAN.US,D,20180706,000000,4.33066,4.38532,4.32279,4.36969,4948654,0
+SAN.US,D,20180709,000000,4.40873,4.42445,4.40087,4.41659,9501499,0
+SAN.US,D,20180710,000000,4.36184,4.3931,4.33842,4.37746,6129884,0
+SAN.US,D,20180711,000000,4.29143,4.30315,4.22891,4.2524,10700634,0
+SAN.US,D,20180712,000000,4.2524,4.29143,4.24532,4.2758,7165813,0
+SAN.US,D,20180713,000000,4.22891,4.23668,4.19842,4.23668,7620632,0
+SAN.US,D,20180716,000000,4.24463,4.29143,4.24463,4.2758,9338246,0
+SAN.US,D,20180717,000000,4.22891,4.23668,4.15076,4.16639,65299809,0
+SAN.US,D,20180718,000000,4.16639,4.22891,4.16639,4.21337,17809341,0
+SAN.US,D,20180719,000000,4.18201,4.24941,4.16639,4.22891,24303675,0
+SAN.US,D,20180720,000000,4.22096,4.26008,4.19764,4.24463,13070920,0
+SAN.US,D,20180723,000000,4.24463,4.29143,4.23668,4.2758,10387984,0
+SAN.US,D,20180724,000000,4.33066,4.33842,4.30707,4.31494,13205950,0
+SAN.US,D,20180725,000000,4.33842,4.34389,4.2758,4.32279,9224581,0
+SAN.US,D,20180726,000000,4.33066,4.34627,4.30707,4.33842,11359081,0
+SAN.US,D,20180727,000000,4.35405,4.40481,4.35405,4.37746,8675528,0
+SAN.US,D,20180730,000000,4.3854,4.41693,4.37746,4.40908,5321300,0
+SAN.US,D,20180731,000000,4.46434,4.47229,4.40908,4.41693,6160687,0
+SAN.US,D,20180801,000000,4.40113,4.40908,4.34595,4.36166,6471981,0
+SAN.US,D,20180802,000000,4.28273,4.30639,4.25497,4.28273,10175606,0
+SAN.US,D,20180803,000000,4.27479,4.29846,4.25103,4.29846,5704785,0
+SAN.US,D,20180806,000000,4.25103,4.26692,4.23522,4.25889,8415404,0
+SAN.US,D,20180807,000000,4.3221,4.338,4.29846,4.29846,7462545,0
+SAN.US,D,20180808,000000,4.27479,4.30639,4.25889,4.2905,4723102,0
+SAN.US,D,20180809,000000,4.25889,4.2629,4.23522,4.24317,4884028,0
+SAN.US,D,20180810,000000,4.06925,4.10879,4.05343,4.10094,21842287,0
+SAN.US,D,20180813,000000,4.00612,4.05362,3.98246,3.98246,18329571,0
+SAN.US,D,20180814,000000,3.98246,4.02191,3.96262,3.99809,10350934,0
+SAN.US,D,20180815,000000,3.87969,3.93496,3.85584,3.9113,12725519,0
+SAN.US,D,20180816,000000,3.95076,3.97441,3.93496,3.9429,11530845,0
+SAN.US,D,20180817,000000,3.91907,3.96262,3.89548,3.95076,8209562,0
+SAN.US,D,20180820,000000,3.9429,3.96348,3.93496,3.9429,3657792,0
+SAN.US,D,20180821,000000,4.02978,4.06138,4.01397,4.02978,7855433,0
+SAN.US,D,20180822,000000,3.99809,4.01791,3.99423,4.01397,7413558,0
+SAN.US,D,20180823,000000,3.98246,4.00612,3.95862,3.95862,8064833,0
+SAN.US,D,20180824,000000,4.00612,4.02191,3.99423,3.99809,4434316,0
+SAN.US,D,20180827,000000,4.02191,4.06138,4.01397,4.05343,4099698,0
+SAN.US,D,20180828,000000,4.06925,4.06925,4.02191,4.02191,5564043,0
+SAN.US,D,20180829,000000,3.99809,4.05268,3.99031,4.04559,5908350,0
+SAN.US,D,20180830,000000,3.97441,3.97441,3.93496,3.95076,6153585,0
+SAN.US,D,20180831,000000,3.9429,3.95862,3.9113,3.9429,8050950,0
+SAN.US,D,20180904,000000,3.88755,3.9429,3.86387,3.93496,8847738,0
+SAN.US,D,20180905,000000,3.95076,3.96656,3.91907,3.9429,5191059,0
+SAN.US,D,20180906,000000,3.9271,3.9429,3.87183,3.89548,5601191,0
+SAN.US,D,20180907,000000,3.80852,3.84799,3.80852,3.83227,9269531,0
+SAN.US,D,20180910,000000,3.93496,3.93887,3.88755,3.88755,10562838,0
+SAN.US,D,20180911,000000,3.84799,3.89548,3.84799,3.89548,4403315,0
+SAN.US,D,20180912,000000,3.86387,3.9113,3.86387,3.87969,4193312,0
+SAN.US,D,20180913,000000,3.97441,3.99809,3.9271,3.9429,7049280,0
+SAN.US,D,20180914,000000,3.93496,3.95076,3.91907,3.93496,6775027,0
+SAN.US,D,20180917,000000,3.98246,4.02191,3.98246,3.99031,4962575,0
+SAN.US,D,20180918,000000,4.02978,4.08514,4.02191,4.06138,14636330,0
+SAN.US,D,20180919,000000,4.11674,4.14836,4.10094,4.14836,10631089,0
+SAN.US,D,20180920,000000,4.26692,4.2905,4.2272,4.27479,13163289,0
+SAN.US,D,20180921,000000,4.2272,4.25889,4.21157,4.24317,5884898,0
+SAN.US,D,20180924,000000,4.21157,4.21942,4.16407,4.16407,5516181,0
+SAN.US,D,20180925,000000,4.17987,4.21157,4.16407,4.20361,6093183,0
+SAN.US,D,20180926,000000,4.17192,4.17987,4.14836,4.14836,9128138,0
+SAN.US,D,20180927,000000,4.10879,4.14836,4.08906,4.10879,10658817,0
+SAN.US,D,20180928,000000,3.96656,4.00612,3.95076,3.95076,8022661,0
+SAN.US,D,20181001,000000,3.97441,3.99031,3.90343,3.9271,8434721,0
+SAN.US,D,20181002,000000,3.90343,3.9113,3.87183,3.88755,10983616,0
+SAN.US,D,20181003,000000,3.98246,4.00612,3.95862,3.97441,8927980,0
+SAN.US,D,20181004,000000,3.99809,4.01397,3.95076,3.97441,5446189,0
+SAN.US,D,20181005,000000,3.95862,3.95862,3.9113,3.93496,5770309,0
+SAN.US,D,20181008,000000,3.93496,3.99031,3.91907,3.98246,9182168,0
+SAN.US,D,20181009,000000,3.96656,3.99809,3.93496,3.98246,8222364,0
+SAN.US,D,20181010,000000,4.01397,4.02191,3.93496,3.9429,10291688,0
+SAN.US,D,20181011,000000,3.95076,3.95862,3.85584,3.87969,12426383,0
+SAN.US,D,20181012,000000,3.91907,3.9271,3.80852,3.86387,8564365,0
+SAN.US,D,20181015,000000,3.87183,3.91907,3.85584,3.88755,13274705,0
+SAN.US,D,20181016,000000,3.9511,3.97501,3.92734,3.9511,8209843,0
+SAN.US,D,20181017,000000,3.90352,3.92734,3.86687,3.89558,7756390,0
+SAN.US,D,20181018,000000,3.81603,3.83988,3.72062,3.73651,10893822,0
+SAN.US,D,20181019,000000,3.74453,3.82799,3.74453,3.79212,16087254,0
+SAN.US,D,20181022,000000,3.75248,3.76034,3.72062,3.72062,7982741,0
+SAN.US,D,20181023,000000,3.70472,3.78426,3.6967,3.75248,27211762,0
+SAN.US,D,20181024,000000,3.65698,3.66493,3.57761,3.57761,21103766,0
+SAN.US,D,20181025,000000,3.6809,3.72856,3.65698,3.6967,18886525,0
+SAN.US,D,20181026,000000,3.63314,3.68882,3.58547,3.67295,16167367,0
+SAN.US,D,20181029,000000,3.76034,3.77631,3.6809,3.72062,9772701,0
+SAN.US,D,20181030,000000,3.75248,3.76837,3.72062,3.74453,13481035,0
+SAN.US,D,20181031,000000,3.80015,3.83193,3.78426,3.80015,12628508,0
+SAN.US,D,20181101,000000,3.84781,3.88755,3.83193,3.8796,14415930,0
+SAN.US,D,20181102,000000,3.92734,3.93529,3.8796,3.92734,10028497,0
+SAN.US,D,20181105,000000,3.90352,3.92332,3.83988,3.85567,11233583,0
+SAN.US,D,20181106,000000,3.83988,3.94324,3.80809,3.94324,20535937,0
+SAN.US,D,20181107,000000,3.9511,3.96314,3.91147,3.94324,12789694,0
+SAN.US,D,20181108,000000,3.93529,3.9511,3.82391,3.83193,10489308,0
+SAN.US,D,20181109,000000,3.82391,3.90737,3.80015,3.8796,11232035,0
+SAN.US,D,20181112,000000,3.80015,3.80015,3.74453,3.75248,20600602,0
+SAN.US,D,20181113,000000,3.81603,3.88361,3.81603,3.8638,13457135,0
+SAN.US,D,20181114,000000,3.89558,3.90343,3.80809,3.85567,7906710,0
+SAN.US,D,20181115,000000,3.79212,3.87062,3.77631,3.83988,7258095,0
+SAN.US,D,20181116,000000,3.83193,3.86884,3.80809,3.84781,5724736,0
+SAN.US,D,20181119,000000,3.84781,3.87174,3.80809,3.83988,15027749,0
+SAN.US,D,20181120,000000,3.74453,3.76034,3.6809,3.68882,8395319,0
+SAN.US,D,20181121,000000,3.74453,3.78426,3.72856,3.75248,6243920,0
+SAN.US,D,20181123,000000,3.68882,3.70472,3.67671,3.6967,4094854,0
+SAN.US,D,20181126,000000,3.80809,3.83193,3.78426,3.80015,10824086,0
+SAN.US,D,20181127,000000,3.76034,3.79647,3.75248,3.78426,8265459,0
+SAN.US,D,20181128,000000,3.81603,3.8796,3.78426,3.87174,7221114,0
+SAN.US,D,20181129,000000,3.83193,3.84781,3.80015,3.83193,5588373,0
+SAN.US,D,20181130,000000,3.78426,3.79212,3.76034,3.78426,5262446,0
+SAN.US,D,20181203,000000,3.8638,3.87558,3.84781,3.87174,6338490,0
+SAN.US,D,20181204,000000,3.80809,3.81603,3.67295,3.68882,10821554,0
+SAN.US,D,20181206,000000,3.64117,3.67295,3.58547,3.67295,13828277,0
+SAN.US,D,20181207,000000,3.6492,3.6809,3.58547,3.59332,7166534,0
+SAN.US,D,20181210,000000,3.56958,3.58547,3.49012,3.52984,11845018,0
+SAN.US,D,20181211,000000,3.52984,3.5536,3.41863,3.4423,19207347,0
+SAN.US,D,20181212,000000,3.57761,3.6492,3.56958,3.60939,16446490,0
+SAN.US,D,20181213,000000,3.6967,3.70472,3.62519,3.64117,10715192,0
+SAN.US,D,20181214,000000,3.60128,3.6492,3.59332,3.60939,7743999,0
+SAN.US,D,20181217,000000,3.64117,3.65313,3.5537,3.57761,17569473,0
+SAN.US,D,20181218,000000,3.59332,3.62519,3.56156,3.56958,8909304,0
+SAN.US,D,20181219,000000,3.63314,3.67295,3.5219,3.56156,13560574,0
+SAN.US,D,20181220,000000,3.56958,3.60939,3.54959,3.56156,11471383,0
+SAN.US,D,20181221,000000,3.5219,3.54959,3.43435,3.46621,16584610,0
+SAN.US,D,20181224,000000,3.47407,3.4821,3.42649,3.43435,5896554,0
+SAN.US,D,20181226,000000,3.41863,3.52984,3.34696,3.5219,11803903,0
+SAN.US,D,20181227,000000,3.45827,3.51397,3.4106,3.50593,19657289,0
+SAN.US,D,20181228,000000,3.56958,3.57761,3.51397,3.52984,21028112,0
+SAN.US,D,20181231,000000,3.53782,3.57761,3.5219,3.56156,11103967,0
+SAN.US,D,20190102,000000,3.49808,3.60128,3.49808,3.58547,11201881,0
+SAN.US,D,20190103,000000,3.61725,3.64117,3.59332,3.61725,7782034,0
+SAN.US,D,20190104,000000,3.73651,3.77631,3.72062,3.75248,8090802,0
+SAN.US,D,20190107,000000,3.77631,3.83193,3.76034,3.80015,8474208,0
+SAN.US,D,20190108,000000,3.83988,3.84781,3.80015,3.82391,5230876,0
+SAN.US,D,20190109,000000,3.83193,3.85567,3.80809,3.83193,5363631,0
+SAN.US,D,20190110,000000,3.85567,3.89558,3.84781,3.8796,6338313,0
+SAN.US,D,20190111,000000,3.87174,3.91923,3.85192,3.89558,18285891,0
+SAN.US,D,20190114,000000,3.81603,3.91923,3.81603,3.88755,8164462,0
+SAN.US,D,20190115,000000,3.84781,3.87174,3.82391,3.87174,7280204,0
+SAN.US,D,20190116,000000,3.87174,3.91923,3.8638,3.91147,6278035,0
+SAN.US,D,20190117,000000,3.8638,3.90352,3.83988,3.87174,6312937,0
+SAN.US,D,20190118,000000,3.91923,3.95904,3.88755,3.9511,7714515,0
+SAN.US,D,20190122,000000,3.87174,3.90352,3.8638,3.8796,11164863,0
+SAN.US,D,20190123,000000,3.94324,3.9511,3.91147,3.92734,6938375,0
+SAN.US,D,20190124,000000,3.90352,3.92734,3.87174,3.91923,4695212,0
+SAN.US,D,20190125,000000,3.94324,3.99886,3.94324,3.99101,5322841,0
+SAN.US,D,20190128,000000,3.94324,3.98297,3.92734,3.95904,7320968,0
+SAN.US,D,20190129,000000,3.94324,3.96699,3.91923,3.93529,4858952,0
+SAN.US,D,20190130,000000,3.85482,3.9031,3.83056,3.86285,7482547,0
+SAN.US,D,20190131,000000,3.78228,3.82253,3.76622,3.8145,10110533,0
+SAN.US,D,20190201,000000,3.74214,3.78228,3.72609,3.75017,9150531,0
+SAN.US,D,20190204,000000,3.6938,3.7582,3.68569,3.74214,10321177,0
+SAN.US,D,20190205,000000,3.77427,3.79843,3.74342,3.79041,10485929,0
+SAN.US,D,20190206,000000,3.77427,3.80646,3.76631,3.78228,6857279,0
+SAN.US,D,20190207,000000,3.70993,3.71797,3.64544,3.66962,10657796,0
+SAN.US,D,20190208,000000,3.63741,3.65356,3.59725,3.64544,10919800,0
+SAN.US,D,20190211,000000,3.65356,3.66167,3.62946,3.63741,17873802,0
+SAN.US,D,20190212,000000,3.67764,3.70192,3.62545,3.65356,15109268,0
+SAN.US,D,20190213,000000,3.65356,3.67764,3.63741,3.64544,6403061,0
+SAN.US,D,20190214,000000,3.62946,3.66962,3.61331,3.63741,6881742,0
+SAN.US,D,20190215,000000,3.70993,3.75017,3.6938,3.73403,6526587,0
+SAN.US,D,20190219,000000,3.72609,3.79041,3.71797,3.76622,13084768,0
+SAN.US,D,20190220,000000,3.76622,3.80646,3.75017,3.79041,8508415,0
+SAN.US,D,20190221,000000,3.79843,3.81058,3.75017,3.75017,14816910,0
+SAN.US,D,20190222,000000,3.79041,3.80646,3.75017,3.76622,6130087,0
+SAN.US,D,20190225,000000,3.82253,3.83869,3.80646,3.8145,8811215,0
+SAN.US,D,20190226,000000,3.79041,3.85482,3.79041,3.82253,8461543,0
+SAN.US,D,20190227,000000,3.8145,3.87089,3.8145,3.85482,10571445,0
+SAN.US,D,20190228,000000,3.91112,3.93529,3.89507,3.91112,10259940,0
+SAN.US,D,20190301,000000,3.93529,3.96741,3.88695,3.91112,10889636,0
+SAN.US,D,20190304,000000,3.87089,3.88301,3.83056,3.85482,10863871,0
+SAN.US,D,20190305,000000,3.85482,3.9031,3.82253,3.86285,9017179,0
+SAN.US,D,20190306,000000,3.92728,3.94332,3.89507,3.91112,11271408,0
+SAN.US,D,20190307,000000,3.79041,3.79451,3.70993,3.71797,13191423,0
+SAN.US,D,20190308,000000,3.66167,3.70993,3.65423,3.70192,8428353,0
+SAN.US,D,20190311,000000,3.70993,3.7582,3.70993,3.75017,7109075,0
+SAN.US,D,20190312,000000,3.7582,3.79451,3.73002,3.77427,8756705,0
+SAN.US,D,20190313,000000,3.86285,3.88695,3.85081,3.87892,12294799,0
+SAN.US,D,20190314,000000,3.91907,3.93529,3.88695,3.89507,7709324,0
+SAN.US,D,20190315,000000,3.92728,3.98347,3.91907,3.96741,10568875,0
+SAN.US,D,20190318,000000,4.03994,4.05592,3.9997,4.03192,7581967,0
+SAN.US,D,20190319,000000,4.11229,4.12032,4.03994,4.05592,9512090,0
+SAN.US,D,20190320,000000,4.04789,4.07215,4.00774,4.00774,7769074,0
+SAN.US,D,20190321,000000,3.96741,3.97552,3.91907,3.93529,9523804,0
+SAN.US,D,20190322,000000,3.79041,3.79843,3.71797,3.74214,15955561,0
+SAN.US,D,20190325,000000,3.7582,3.78228,3.71797,3.74214,10190652,0
+SAN.US,D,20190326,000000,3.70192,3.71797,3.66962,3.70192,11984502,0
+SAN.US,D,20190327,000000,3.79843,3.80903,3.71797,3.7582,11957228,0
+SAN.US,D,20190328,000000,3.70993,3.71797,3.67764,3.70993,7097406,0
+SAN.US,D,20190329,000000,3.72609,3.74214,3.67764,3.72609,7565083,0
+SAN.US,D,20190401,000000,3.79843,3.86285,3.79041,3.86285,8593206,0
+SAN.US,D,20190402,000000,3.83869,3.87089,3.8145,3.84679,7030922,0
+SAN.US,D,20190403,000000,3.92728,3.94332,3.89507,3.9031,7471035,0
+SAN.US,D,20190404,000000,3.91907,3.95938,3.91907,3.94332,6626838,0
+SAN.US,D,20190405,000000,3.93529,3.96741,3.91907,3.95127,5231720,0
+SAN.US,D,20190408,000000,3.94332,3.96741,3.93529,3.96741,4068536,0
+SAN.US,D,20190409,000000,3.95127,3.96741,3.92728,3.92728,5931641,0
+SAN.US,D,20190410,000000,3.95127,3.96741,3.91112,3.95127,7590197,0
+SAN.US,D,20190411,000000,4.00774,4.06411,3.9997,4.03192,8601881,0
+SAN.US,D,20190412,000000,4.15254,4.16868,4.07215,4.09623,38032297,0
+SAN.US,D,20190415,000000,4.11229,4.12032,4.0801,4.09623,17466396,0
+SAN.US,D,20190416,000000,4.10427,4.12845,4.08813,4.12032,16725000,0
+SAN.US,D,20190417,000000,4.21696,4.22497,4.16868,4.2008,14167531,0
+SAN.US,D,20190418,000000,4.12845,4.16074,4.09623,4.13647,10225413,0
+SAN.US,D,20190422,000000,4.12032,4.15254,4.11229,4.12845,5238960,0
+SAN.US,D,20190423,000000,4.07215,4.08813,4.04789,4.07215,8218994,0
+SAN.US,D,20190424,000000,4.02379,4.02379,3.95938,3.96741,9089897,0
+SAN.US,D,20190425,000000,3.96741,3.9997,3.94332,3.95127,14933866,0
+SAN.US,D,20190426,000000,3.99149,4.01569,3.97552,3.99149,8379334,0
+SAN.US,D,20190429,000000,4.02414,4.08102,4.01593,4.0648,19217421,0
+SAN.US,D,20190430,000000,4.0648,4.08607,4.03234,4.0566,13496195,0
+SAN.US,D,20190501,000000,4.04847,4.08102,3.99149,3.9998,13089321,0
+SAN.US,D,20190502,000000,4.01593,4.03234,3.95092,3.96716,36747155,0
+SAN.US,D,20190503,000000,3.97536,3.99149,3.94282,3.98339,12304223,0
+SAN.US,D,20190506,000000,3.91028,3.95092,3.90214,3.93469,9110496,0
+SAN.US,D,20190507,000000,3.86149,3.86969,3.79647,3.81271,12580472,0
+SAN.US,D,20190508,000000,3.80451,3.86149,3.80441,3.821,7511973,0
+SAN.US,D,20190509,000000,3.7558,3.80451,3.7476,3.78016,10376729,0
+SAN.US,D,20190510,000000,3.7558,3.81271,3.72334,3.79647,10372507,0
+SAN.US,D,20190513,000000,3.71524,3.71524,3.67457,3.67457,11567546,0
+SAN.US,D,20190514,000000,3.68269,3.72334,3.67457,3.6908,7131858,0
+SAN.US,D,20190515,000000,3.65022,3.72334,3.64203,3.70703,8100787,0
+SAN.US,D,20190516,000000,3.73958,3.78016,3.73147,3.7558,7999055,0
+SAN.US,D,20190517,000000,3.71524,3.75214,3.69892,3.70703,9328529,0
+SAN.US,D,20190520,000000,3.70703,3.72334,3.68269,3.6908,8440074,0
+SAN.US,D,20190521,000000,3.6908,3.72078,3.66644,3.71524,8950015,0
+SAN.US,D,20190522,000000,3.65834,3.66644,3.63389,3.65834,13392031,0
+SAN.US,D,20190523,000000,3.61768,3.64203,3.60128,3.61768,8662246,0
+SAN.US,D,20190524,000000,3.65834,3.66644,3.6257,3.65022,6247029,0
+SAN.US,D,20190528,000000,3.64203,3.65022,3.58513,3.58513,6502500,0
+SAN.US,D,20190529,000000,3.58513,3.61768,3.56881,3.60128,10033513,0
+SAN.US,D,20190530,000000,3.6257,3.66644,3.61768,3.65022,8999968,0
+SAN.US,D,20190531,000000,3.55257,3.58513,3.52012,3.52012,54883818,0
+SAN.US,D,20190603,000000,3.53626,3.56881,3.52012,3.55257,21773449,0
+SAN.US,D,20190604,000000,3.65022,3.65834,3.6257,3.65022,25480888,0
+SAN.US,D,20190605,000000,3.6257,3.64203,3.60076,3.61768,18127334,0
+SAN.US,D,20190606,000000,3.6257,3.64203,3.56881,3.60956,21853149,0
+SAN.US,D,20190607,000000,3.61768,3.63389,3.60956,3.60956,11955902,0
+SAN.US,D,20190610,000000,3.65834,3.6908,3.64203,3.65022,7126862,0
+SAN.US,D,20190611,000000,3.6908,3.6908,3.65022,3.66644,10518460,0
+SAN.US,D,20190612,000000,3.6257,3.64203,3.61768,3.61768,6452182,0
+SAN.US,D,20190613,000000,3.60128,3.6257,3.59316,3.60956,7766778,0
+SAN.US,D,20190614,000000,3.59316,3.59316,3.5607,3.57702,5309704,0
+SAN.US,D,20190617,000000,3.58513,3.60956,3.5607,3.5607,4290484,0
+SAN.US,D,20190618,000000,3.57702,3.6257,3.573,3.59316,7713528,0
+SAN.US,D,20190619,000000,3.66644,3.68269,3.64203,3.64203,7561368,0
+SAN.US,D,20190620,000000,3.67457,3.6908,3.64203,3.67457,10034916,0
+SAN.US,D,20190621,000000,3.65834,3.67457,3.63389,3.65022,23701690,0
+SAN.US,D,20190624,000000,3.66644,3.6908,3.64203,3.64203,8355065,0
+SAN.US,D,20190625,000000,3.65022,3.66644,3.63389,3.64203,8465939,0
+SAN.US,D,20190626,000000,3.6908,3.71524,3.66644,3.6908,9704383,0
+SAN.US,D,20190627,000000,3.69892,3.71524,3.6908,3.69892,8560113,0
+SAN.US,D,20190628,000000,3.70703,3.73958,3.69892,3.72334,6621524,0
+SAN.US,D,20190701,000000,3.79647,3.80451,3.71524,3.72334,8635587,0
+SAN.US,D,20190702,000000,3.73147,3.7476,3.71524,3.72334,8465001,0
+SAN.US,D,20190703,000000,3.77204,3.79647,3.76812,3.78016,7722635,0
+SAN.US,D,20190705,000000,3.83714,3.84927,3.79647,3.81271,10995464,0
+SAN.US,D,20190708,000000,3.77204,3.79647,3.75181,3.7558,9825807,0
+SAN.US,D,20190709,000000,3.73147,3.7558,3.69892,3.72334,10126754,0
+SAN.US,D,20190710,000000,3.78837,3.81271,3.7558,3.76401,15202965,0
+SAN.US,D,20190711,000000,3.80451,3.83714,3.79647,3.821,9864818,0
+SAN.US,D,20190712,000000,3.81271,3.821,3.79238,3.79647,4864954,0
+SAN.US,D,20190715,000000,3.80451,3.80451,3.77204,3.77204,10358611,0
+SAN.US,D,20190716,000000,3.78837,3.821,3.77204,3.78016,11620839,0
+SAN.US,D,20190717,000000,3.7476,3.7476,3.6908,3.69892,10805517,0
+SAN.US,D,20190718,000000,3.66644,3.69038,3.65022,3.65834,14182295,0
+SAN.US,D,20190719,000000,3.6257,3.6257,3.58513,3.60128,17061080,0
+SAN.US,D,20190722,000000,3.60128,3.60956,3.57702,3.58513,10673848,0
+SAN.US,D,20190723,000000,3.69892,3.72334,3.6908,3.6908,17409346,0
+SAN.US,D,20190724,000000,3.69892,3.72334,3.69892,3.71524,10335356,0
+SAN.US,D,20190725,000000,3.71524,3.72334,3.64203,3.65834,7723038,0
+SAN.US,D,20190726,000000,3.65022,3.65834,3.6257,3.6257,10213279,0
+SAN.US,D,20190729,000000,3.61768,3.6257,3.60128,3.60128,12391310,0
+SAN.US,D,20190730,000000,3.50379,3.512,3.47133,3.47946,12062943,0
+SAN.US,D,20190731,000000,3.47133,3.47946,3.42246,3.44691,12618528,0
+SAN.US,D,20190801,000000,3.43061,3.45511,3.36566,3.38992,17736792,0
+SAN.US,D,20190802,000000,3.38992,3.38992,3.33311,3.36566,11202142,0
+SAN.US,D,20190805,000000,3.34123,3.34944,3.26811,3.30065,12922796,0
+SAN.US,D,20190806,000000,3.3169,3.32491,3.2599,3.29236,15718871,0
+SAN.US,D,20190807,000000,3.24366,3.26811,3.21924,3.25179,17963457,0
+SAN.US,D,20190808,000000,3.30065,3.33311,3.27622,3.30065,20324878,0
+SAN.US,D,20190809,000000,3.26811,3.28435,3.24366,3.26811,15117697,0
+SAN.US,D,20190812,000000,3.21924,3.22744,3.17858,3.17858,12277200,0
+SAN.US,D,20190813,000000,3.20302,3.26811,3.1867,3.22744,42718523,0
+SAN.US,D,20190814,000000,3.15423,3.15423,3.08931,3.08931,61796971,0
+SAN.US,D,20190815,000000,3.14612,3.15824,3.08931,3.10553,11950249,0
+SAN.US,D,20190816,000000,3.13801,3.21112,3.13801,3.19499,11288440,0
+SAN.US,D,20190819,000000,3.21112,3.21112,3.13801,3.15423,9975329,0
+SAN.US,D,20190820,000000,3.12988,3.14612,3.08102,3.08102,18065335,0
+SAN.US,D,20190821,000000,3.12988,3.13383,3.08102,3.08102,10542859,0
+SAN.US,D,20190822,000000,3.15423,3.17046,3.11357,3.13801,14339655,0
+SAN.US,D,20190823,000000,3.12988,3.15423,3.06478,3.06478,18796572,0
+SAN.US,D,20190826,000000,3.11357,3.1257,3.09743,3.11357,20515490,0
+SAN.US,D,20190827,000000,3.12177,3.12988,3.05667,3.07299,17387827,0
+SAN.US,D,20190828,000000,3.07299,3.08931,3.04855,3.04855,23060634,0
+SAN.US,D,20190829,000000,3.08512,3.08931,3.04855,3.07299,41227130,0
+SAN.US,D,20190830,000000,3.08102,3.08931,3.03224,3.04855,12908586,0
+SAN.US,D,20190903,000000,2.99977,3.02413,2.96723,2.98363,25571423,0
+SAN.US,D,20190904,000000,3.04046,3.05429,2.99166,3.02413,27495691,0
+SAN.US,D,20190905,000000,3.10553,3.13801,3.09743,3.12177,21252002,0
+SAN.US,D,20190906,000000,3.13801,3.14612,3.12177,3.14612,11749948,0
+SAN.US,D,20190909,000000,3.20302,3.22744,3.17858,3.20302,27719211,0
+SAN.US,D,20190910,000000,3.27622,3.33311,3.2599,3.32491,21750073,0
+SAN.US,D,20190911,000000,3.27622,3.29236,3.24366,3.28435,10963861,0
+SAN.US,D,20190912,000000,3.27622,3.34944,3.2599,3.33311,19835817,0
+SAN.US,D,20190913,000000,3.38992,3.40633,3.36566,3.38181,14812139,0
+SAN.US,D,20190916,000000,3.33311,3.34944,3.32491,3.33311,10774988,0
+SAN.US,D,20190917,000000,3.2599,3.27622,3.24776,3.25179,12416800,0
+SAN.US,D,20190918,000000,3.22744,3.24366,3.21112,3.24366,14567976,0
+SAN.US,D,20190919,000000,3.30065,3.30875,3.2599,3.26811,25482807,0
+SAN.US,D,20190920,000000,3.30875,3.33311,3.28435,3.28435,20926344,0
+SAN.US,D,20190923,000000,3.23548,3.24366,3.20302,3.23548,12220369,0
+SAN.US,D,20190924,000000,3.23548,3.24366,3.17046,3.17858,11979571,0
+SAN.US,D,20190925,000000,3.16244,3.22744,3.14612,3.21112,14501660,0
+SAN.US,D,20190926,000000,3.1867,3.21112,3.17858,3.19499,8489241,0
+SAN.US,D,20190927,000000,3.22744,3.25179,3.21924,3.24366,8758352,0
+SAN.US,D,20190930,000000,3.2599,3.27622,3.24366,3.26811,13676648,0
+SAN.US,D,20191001,000000,3.26811,3.27622,3.20302,3.20302,10005438,0
+SAN.US,D,20191002,000000,3.16244,3.17046,3.08931,3.10553,14145335,0
+SAN.US,D,20191003,000000,3.11357,3.12988,3.06478,3.12177,16136620,0
+SAN.US,D,20191004,000000,3.08931,3.12988,3.07299,3.12177,8783643,0
+SAN.US,D,20191007,000000,3.11357,3.15423,3.10553,3.13801,9555794,0
+SAN.US,D,20191008,000000,3.08931,3.11357,3.06478,3.09743,11222845,0
+SAN.US,D,20191009,000000,3.12177,3.15423,3.10553,3.12988,6438160,0
+SAN.US,D,20191010,000000,3.17046,3.21924,3.16645,3.21112,8958201,0
+SAN.US,D,20191011,000000,3.32091,3.37378,3.3169,3.33311,15869123,0
+SAN.US,D,20191014,000000,3.30065,3.33311,3.29236,3.30875,5883993,0
+SAN.US,D,20191015,000000,3.34123,3.47535,3.33311,3.45511,16270398,0
+SAN.US,D,20191016,000000,3.47946,3.50379,3.46322,3.46322,11226056,0
+SAN.US,D,20191017,000000,3.49568,3.50379,3.42246,3.44691,6758442,0
+SAN.US,D,20191018,000000,3.46322,3.49568,3.44691,3.49568,10126914,0
+SAN.US,D,20191021,000000,3.55257,3.56881,3.53626,3.53626,8238665,0
+SAN.US,D,20191022,000000,3.52823,3.58513,3.512,3.54446,12628294,0
+SAN.US,D,20191023,000000,3.5607,3.57702,3.54446,3.57702,8220938,0
+SAN.US,D,20191024,000000,3.57702,3.59316,3.50379,3.53626,11668679,0
+SAN.US,D,20191025,000000,3.54446,3.5607,3.52823,3.55257,7295850,0
+SAN.US,D,20191028,000000,3.5607,3.56881,3.52823,3.55257,7446203,0
+SAN.US,D,20191029,000000,3.53626,3.55257,3.52012,3.52823,9087585,0
+SAN.US,D,20191030,000000,3.36669,3.40403,3.34593,3.38744,26899408,0
+SAN.US,D,20191031,000000,3.29631,3.30049,3.23837,3.27972,14574470,0
+SAN.US,D,20191101,000000,3.30459,3.34097,3.28801,3.32115,11989051,0
+SAN.US,D,20191104,000000,3.40403,3.41231,3.38744,3.41231,7006634,0
+SAN.US,D,20191105,000000,3.44545,3.46194,3.42052,3.44545,8274899,0
+SAN.US,D,20191106,000000,3.42889,3.43716,3.39573,3.40403,8916526,0
+SAN.US,D,20191107,000000,3.47032,3.49509,3.45365,3.46194,8190295,0
+SAN.US,D,20191108,000000,3.42052,3.42889,3.37916,3.41231,9425664,0
+SAN.US,D,20191111,000000,3.3708,3.42052,3.36251,3.41231,10093341,0
+SAN.US,D,20191112,000000,3.36251,3.3708,3.32946,3.34593,8238792,0
+SAN.US,D,20191113,000000,3.22173,3.24666,3.20523,3.23001,13068652,0
+SAN.US,D,20191114,000000,3.23837,3.23837,3.19686,3.23001,8539879,0
+SAN.US,D,20191115,000000,3.24666,3.25487,3.23001,3.24666,7536095,0
+SAN.US,D,20191118,000000,3.21351,3.22173,3.19686,3.21351,8617897,0
+SAN.US,D,20191119,000000,3.25487,3.25487,3.21351,3.23001,7408012,0
+SAN.US,D,20191120,000000,3.19686,3.22173,3.18866,3.20523,7307608,0
+SAN.US,D,20191121,000000,3.23001,3.24666,3.20523,3.23001,10012003,0
+SAN.US,D,20191122,000000,3.27144,3.29631,3.26315,3.26315,7453069,0
+SAN.US,D,20191125,000000,3.28801,3.30459,3.27972,3.30459,4874632,0
+SAN.US,D,20191126,000000,3.25487,3.25487,3.22173,3.24666,9817684,0
+SAN.US,D,20191127,000000,3.26315,3.27144,3.24666,3.25487,6053994,0
+SAN.US,D,20191129,000000,3.20523,3.21351,3.19686,3.20523,5362259,0
+SAN.US,D,20191202,000000,3.18036,3.19276,3.14723,3.14723,14438879,0
+SAN.US,D,20191203,000000,3.14723,3.15552,3.12237,3.14723,10526881,0
+SAN.US,D,20191204,000000,3.21351,3.23837,3.19686,3.23001,8120101,0
+SAN.US,D,20191205,000000,3.23837,3.25487,3.19686,3.22173,6868183,0
+SAN.US,D,20191206,000000,3.25487,3.25914,3.23001,3.23837,6152300,0
+SAN.US,D,20191209,000000,3.26315,3.27972,3.23837,3.25487,7412618,0
+SAN.US,D,20191210,000000,3.24666,3.26315,3.20523,3.21351,15126036,0
+SAN.US,D,20191211,000000,3.23837,3.24666,3.22173,3.22173,6363395,0
+SAN.US,D,20191212,000000,3.30049,3.3708,3.28801,3.35431,14054682,0
+SAN.US,D,20191213,000000,3.42052,3.46834,3.37916,3.38744,10785546,0
+SAN.US,D,20191216,000000,3.46194,3.47852,3.43716,3.43716,7959463,0
+SAN.US,D,20191217,000000,3.44955,3.46194,3.42889,3.44545,8204123,0
+SAN.US,D,20191218,000000,3.45365,3.47032,3.43716,3.44545,12932048,0
+SAN.US,D,20191219,000000,3.45365,3.46194,3.42889,3.42889,6121530,0
+SAN.US,D,20191220,000000,3.43716,3.46194,3.42889,3.43716,7826982,0
+SAN.US,D,20191223,000000,3.42889,3.44545,3.41231,3.42889,8122336,0
+SAN.US,D,20191224,000000,3.42052,3.42052,3.40403,3.41231,2199418,0
+SAN.US,D,20191226,000000,3.42889,3.44545,3.41231,3.41231,6303030,0
+SAN.US,D,20191227,000000,3.42052,3.44545,3.42052,3.42052,6137567,0
+SAN.US,D,20191230,000000,3.43716,3.44545,3.42052,3.42052,7353426,0
+SAN.US,D,20191231,000000,3.40403,3.43716,3.40403,3.42889,5297292,0
+SAN.US,D,20200102,000000,3.53643,3.57796,3.51525,3.57796,10004415,0
+SAN.US,D,20200103,000000,3.46194,3.49509,3.46194,3.47032,7977310,0
+SAN.US,D,20200106,000000,3.44545,3.48681,3.43716,3.48681,7084517,0
+SAN.US,D,20200107,000000,3.44545,3.45365,3.42052,3.42052,8595536,0
+SAN.US,D,20200108,000000,3.42052,3.44545,3.41231,3.41231,9534617,0
+SAN.US,D,20200109,000000,3.45365,3.45365,3.42052,3.43716,9300002,0
+SAN.US,D,20200110,000000,3.42052,3.42052,3.37916,3.38744,9144197,0
+SAN.US,D,20200113,000000,3.36251,3.39573,3.33764,3.39573,8054295,0
+SAN.US,D,20200114,000000,3.30459,3.32115,3.29631,3.29631,12041648,0
+SAN.US,D,20200115,000000,3.27972,3.28801,3.25487,3.26315,13340662,0
+SAN.US,D,20200116,000000,3.32115,3.34593,3.31287,3.33764,10330219,0
+SAN.US,D,20200117,000000,3.37916,3.37916,3.34593,3.37916,7778947,0
+SAN.US,D,20200121,000000,3.31287,3.32946,3.28801,3.28801,9504322,0
+SAN.US,D,20200122,000000,3.25487,3.28801,3.23837,3.27972,11544872,0
+SAN.US,D,20200123,000000,3.27972,3.28801,3.23837,3.27972,12426359,0
+SAN.US,D,20200124,000000,3.26315,3.26315,3.18866,3.21351,13384419,0
+SAN.US,D,20200127,000000,3.15552,3.18447,3.13996,3.15552,9330239,0
+SAN.US,D,20200128,000000,3.18866,3.23001,3.17618,3.21351,11261460,0
+SAN.US,D,20200129,000000,3.36251,3.37916,3.33764,3.35431,15678344,0
+SAN.US,D,20200130,000000,3.31287,3.37916,3.30459,3.37916,15467858,0
+SAN.US,D,20200131,000000,3.25487,3.27144,3.23001,3.24666,15556004,0
+SAN.US,D,20200203,000000,3.23001,3.26315,3.22173,3.23837,9224648,0
+SAN.US,D,20200204,000000,3.32946,3.34593,3.32115,3.32115,7940431,0
+SAN.US,D,20200205,000000,3.42052,3.42889,3.39983,3.42889,10948566,0
+SAN.US,D,20200206,000000,3.47852,3.47852,3.43716,3.46194,12337126,0
+SAN.US,D,20200207,000000,3.45365,3.47032,3.43716,3.45365,9038421,0
+SAN.US,D,20200210,000000,3.42889,3.44545,3.41231,3.43716,6801469,0
+SAN.US,D,20200211,000000,3.45365,3.47032,3.43716,3.45365,7889274,0
+SAN.US,D,20200212,000000,3.51166,3.52823,3.50337,3.51995,10418535,0
+SAN.US,D,20200213,000000,3.49509,3.51166,3.47852,3.50337,9898168,0
+SAN.US,D,20200214,000000,3.49919,3.50337,3.45365,3.46194,7601950,0
+SAN.US,D,20200218,000000,3.46194,3.47852,3.43716,3.44545,10322393,0
+SAN.US,D,20200219,000000,3.47032,3.47852,3.44545,3.45365,5997888,0
+SAN.US,D,20200220,000000,3.44545,3.45365,3.39573,3.42889,8107596,0
+SAN.US,D,20200221,000000,3.34593,3.36669,3.32946,3.34593,10376537,0
+SAN.US,D,20200224,000000,3.19686,3.22173,3.18036,3.20523,12446580,0
+SAN.US,D,20200225,000000,3.18036,3.18036,3.06446,3.08931,23014384,0
+SAN.US,D,20200226,000000,3.15552,3.18866,3.10997,3.11409,19352230,0
+SAN.US,D,20200227,000000,3.04788,3.13074,3.02301,3.02301,25011905,0
+SAN.US,D,20200228,000000,2.98158,3.04788,2.94015,3.03122,26400276,0
+SAN.US,D,20200302,000000,2.96502,3.03951,2.91803,3.03122,25724209,0
+SAN.US,D,20200303,000000,3.06446,3.08512,2.90709,2.92357,28622540,0
+SAN.US,D,20200304,000000,2.99806,3.06446,2.94845,3.05616,17460874,0
+SAN.US,D,20200305,000000,2.86565,2.88224,2.80766,2.81594,23831465,0
+SAN.US,D,20200306,000000,2.80766,2.85729,2.7663,2.81594,23329161,0
+SAN.US,D,20200309,000000,2.48474,2.58401,2.43495,2.45988,15916472,0
+SAN.US,D,20200310,000000,2.58401,2.59965,2.4433,2.58401,19821849,0
+SAN.US,D,20200311,000000,2.53437,2.55923,2.43501,2.45988,27696532,0
+SAN.US,D,20200312,000000,2.25281,2.25281,2.06222,2.08708,28867381,0
+SAN.US,D,20200313,000000,2.23621,2.25281,2.00429,2.24443,20177725,0
+SAN.US,D,20200316,000000,1.79723,1.91725,1.74751,1.82208,21512992,0
+SAN.US,D,20200317,000000,1.83037,2.00429,1.78893,2.00429,15449400,0
+SAN.US,D,20200318,000000,1.84693,1.8717,1.68959,1.78893,13302867,0
+SAN.US,D,20200319,000000,1.78893,1.83873,1.77243,1.80559,10601964,0
+SAN.US,D,20200320,000000,1.84693,1.8717,1.77645,1.81387,18927419,0
+SAN.US,D,20200323,000000,1.89667,1.92152,1.82208,1.8717,13089720,0
+SAN.US,D,20200324,000000,2.02916,2.08708,1.97114,2.05392,10981439,0
+SAN.US,D,20200325,000000,2.10373,2.25281,2.04564,2.16993,15968636,0
+SAN.US,D,20200326,000000,2.18651,2.24443,2.16166,2.19479,15801797,0
+SAN.US,D,20200327,000000,2.0705,2.1203,2.02916,2.03743,11765579,0
+SAN.US,D,20200330,000000,1.94628,2.05392,1.92552,2.03743,10406367,0
+SAN.US,D,20200331,000000,1.98772,2.00429,1.92971,1.94628,9857584,0
+SAN.US,D,20200401,000000,1.90487,1.91322,1.86351,1.86351,4586279,0
+SAN.US,D,20200402,000000,1.88007,1.95048,1.86351,1.89667,5784106,0
+SAN.US,D,20200403,000000,1.86351,1.86351,1.82208,1.84693,6106584,0
+SAN.US,D,20200406,000000,1.94628,1.98772,1.938,1.97944,7802553,0
+SAN.US,D,20200407,000000,2.0705,2.0705,1.938,1.97944,10752854,0
+SAN.US,D,20200408,000000,1.97114,2.00429,1.94628,2.00429,5705191,0
+SAN.US,D,20200409,000000,1.99601,2.00429,1.92971,1.92971,17586983,0
+SAN.US,D,20200413,000000,1.96288,1.96288,1.89667,1.938,5735627,0
+SAN.US,D,20200414,000000,1.94628,1.96288,1.88839,1.91322,12166548,0
+SAN.US,D,20200415,000000,1.82208,1.83873,1.78072,1.79723,8912452,0
+SAN.US,D,20200416,000000,1.78893,1.78893,1.73922,1.74751,7968707,0
+SAN.US,D,20200417,000000,1.78893,1.78893,1.74751,1.77243,9098743,0
+SAN.US,D,20200420,000000,1.70608,1.76406,1.69787,1.71435,10138545,0
+SAN.US,D,20200421,000000,1.68959,1.70608,1.66472,1.67301,15401380,0
+SAN.US,D,20200422,000000,1.72273,1.73083,1.69787,1.69787,5261344,0
+SAN.US,D,20200423,000000,1.73092,1.78893,1.70608,1.72273,6164408,0
+SAN.US,D,20200424,000000,1.72273,1.73092,1.68122,1.69787,5608108,0
+SAN.US,D,20200427,000000,1.71435,1.74751,1.69787,1.74751,6726526,0
+SAN.US,D,20200428,000000,1.85523,1.86351,1.78893,1.80559,10478798,0
+SAN.US,D,20200429,000000,1.91322,1.938,1.88007,1.92971,9912932,0
+SAN.US,D,20200430,000000,1.82208,1.83037,1.78072,1.79723,7532477,0
+SAN.US,D,20200501,000000,1.79723,1.79723,1.7558,1.78072,4870792,0
+SAN.US,D,20200504,000000,1.76406,1.78893,1.73922,1.7558,5101783,0
+SAN.US,D,20200505,000000,1.73922,1.76406,1.73092,1.73092,5979252,0
+SAN.US,D,20200506,000000,1.73922,1.73922,1.68959,1.69787,5745053,0
+SAN.US,D,20200507,000000,1.71435,1.73092,1.69787,1.71435,6569021,0
+SAN.US,D,20200508,000000,1.77243,1.77243,1.74751,1.76406,4629089,0
+SAN.US,D,20200511,000000,1.72273,1.72273,1.69787,1.70608,8230741,0
+SAN.US,D,20200512,000000,1.73092,1.73922,1.67301,1.67301,8162271,0
+SAN.US,D,20200513,000000,1.67301,1.68122,1.63158,1.63158,8589712,0
+SAN.US,D,20200514,000000,1.57366,1.66472,1.57366,1.64815,12287774,0
+SAN.US,D,20200515,000000,1.61508,1.63158,1.59844,1.63158,7983396,0
+SAN.US,D,20200518,000000,1.66472,1.76406,1.64815,1.7558,9591378,0
+SAN.US,D,20200519,000000,1.63986,1.64815,1.60671,1.61508,24887011,0
+SAN.US,D,20200520,000000,1.63986,1.68959,1.63158,1.67301,12947934,0
+SAN.US,D,20200521,000000,1.68122,1.71435,1.65642,1.67301,9596436,0
+SAN.US,D,20200522,000000,1.71435,1.72273,1.67301,1.72273,20490210,0
+SAN.US,D,20200526,000000,1.82208,1.8717,1.80559,1.84693,22538807,0
+SAN.US,D,20200527,000000,1.94628,1.97944,1.91322,1.97114,38042302,0
+SAN.US,D,20200528,000000,1.97114,1.97944,1.94628,1.94628,21201594,0
+SAN.US,D,20200529,000000,1.89667,1.91322,1.86351,1.88007,12554250,0
+SAN.US,D,20200601,000000,1.89667,1.92971,1.88839,1.92971,7493033,0
+SAN.US,D,20200602,000000,2.00429,2.03743,1.98772,1.99601,12119701,0
+SAN.US,D,20200603,000000,2.05392,2.11202,2.04564,2.10373,19566037,0
+SAN.US,D,20200604,000000,2.11202,2.17831,2.09545,2.16166,25277252,0
+SAN.US,D,20200605,000000,2.37694,2.38522,2.31901,2.3272,19660514,0
+SAN.US,D,20200608,000000,2.42674,2.4433,2.33558,2.40179,14521884,0
+SAN.US,D,20200609,000000,2.34388,2.36872,2.31901,2.35206,10972350,0
+SAN.US,D,20200610,000000,2.35206,2.35206,2.24443,2.25281,15537605,0
+SAN.US,D,20200611,000000,2.10373,2.1285,2.01249,2.03743,19820279,0
+SAN.US,D,20200612,000000,2.09545,2.11202,2.03326,2.07878,12014662,0
+SAN.US,D,20200615,000000,1.96288,2.03743,1.95467,2.02079,13974317,0
+SAN.US,D,20200616,000000,2.1285,2.15336,2.03743,2.07878,16632970,0
+SAN.US,D,20200617,000000,2.09545,2.09545,2.03743,2.04564,11706112,0
+SAN.US,D,20200618,000000,1.98772,2.03736,1.97944,1.99601,7774683,0
+SAN.US,D,20200619,000000,2.02916,2.03743,1.938,1.96288,11674184,0
+SAN.US,D,20200622,000000,1.96288,1.98772,1.94628,1.97114,6809272,0
+SAN.US,D,20200623,000000,2.07878,2.09545,2.04564,2.06222,9021250,0
+SAN.US,D,20200624,000000,2.01249,2.02079,1.97114,1.97944,7855009,0
+SAN.US,D,20200625,000000,1.97944,2.05392,1.97114,2.05392,8087064,0
+SAN.US,D,20200626,000000,1.99601,2.00181,1.94628,1.95467,6718640,0
+SAN.US,D,20200629,000000,2.01249,2.05392,1.98772,2.02916,9180843,0
+SAN.US,D,20200630,000000,1.96288,2.01249,1.95467,1.99601,7206069,0
+SAN.US,D,20200701,000000,1.98772,2.02079,1.97114,1.97944,7497083,0
+SAN.US,D,20200702,000000,2.1203,2.14516,2.0705,2.0705,9626512,0
+SAN.US,D,20200706,000000,2.16166,2.18651,2.13679,2.16166,6992794,0
+SAN.US,D,20200707,000000,2.11202,2.1203,2.0705,2.07878,5613025,0
+SAN.US,D,20200708,000000,2.05392,2.08708,2.03743,2.06222,4473464,0
+SAN.US,D,20200709,000000,2.06222,2.0705,2.00429,2.00429,6370907,0
+SAN.US,D,20200710,000000,2.01249,2.07878,2.00429,2.07878,6500098,0
+SAN.US,D,20200713,000000,2.09545,2.10782,2.04564,2.05392,7116031,0
+SAN.US,D,20200714,000000,2.03743,2.07878,2.02916,2.07878,6508834,0
+SAN.US,D,20200715,000000,2.1285,2.14516,2.09955,2.1203,9473226,0
+SAN.US,D,20200716,000000,2.09545,2.1203,2.07878,2.07878,8205555,0
+SAN.US,D,20200717,000000,2.0705,2.07469,2.04564,2.06222,6438387,0
+SAN.US,D,20200720,000000,2.04564,2.07878,2.03743,2.07878,21401649,0
+SAN.US,D,20200721,000000,2.0705,2.09955,2.03743,2.04564,22522405,0
+SAN.US,D,20200722,000000,2.02079,2.04564,2.00429,2.02916,24258277,0
+SAN.US,D,20200723,000000,2.00429,2.01249,1.98772,1.98772,6501326,0
+SAN.US,D,20200724,000000,2.00429,2.03743,1.98772,1.98772,6665352,0
+SAN.US,D,20200727,000000,1.95467,1.99601,1.95467,1.98772,27594232,0
+SAN.US,D,20200728,000000,1.99601,2.02079,1.97944,2.00429,6087229,0
+SAN.US,D,20200729,000000,1.90487,1.97114,1.88839,1.97114,9763191,0
+SAN.US,D,20200730,000000,1.83037,1.86351,1.80559,1.86351,19339804,0
+SAN.US,D,20200731,000000,1.80559,1.80559,1.73922,1.74751,17690106,0
+SAN.US,D,20200803,000000,1.76406,1.80132,1.74751,1.79723,11670170,0
+SAN.US,D,20200804,000000,1.81387,1.8717,1.80559,1.86351,9856751,0
+SAN.US,D,20200805,000000,1.83873,1.84693,1.82218,1.83037,7863493,0
+SAN.US,D,20200806,000000,1.79723,1.83873,1.79723,1.83873,9972903,0
+SAN.US,D,20200807,000000,1.7558,1.81387,1.74751,1.81387,10565934,0
+SAN.US,D,20200810,000000,1.81387,1.84693,1.81379,1.84693,7343713,0
+SAN.US,D,20200811,000000,1.92971,1.95467,1.90487,1.92152,11725314,0
+SAN.US,D,20200812,000000,1.97944,1.98363,1.90487,1.91322,9927071,0
+SAN.US,D,20200813,000000,1.90487,1.92152,1.8717,1.88007,5225009,0
+SAN.US,D,20200814,000000,1.83873,1.88007,1.83873,1.85523,5879059,0
+SAN.US,D,20200817,000000,1.86351,1.86351,1.83037,1.83037,4134661,0
+SAN.US,D,20200818,000000,1.86351,1.86351,1.81387,1.83037,6228662,0
+SAN.US,D,20200819,000000,1.84693,1.89667,1.84693,1.85523,9166197,0
+SAN.US,D,20200820,000000,1.80559,1.82208,1.79723,1.81387,7906823,0
+SAN.US,D,20200821,000000,1.7558,1.78072,1.74751,1.78072,9217580,0
+SAN.US,D,20200824,000000,1.80559,1.84693,1.78893,1.83873,16990575,0
+SAN.US,D,20200825,000000,1.88839,1.88839,1.83037,1.84693,6435505,0
+SAN.US,D,20200826,000000,1.85523,1.8717,1.84693,1.85523,5263442,0
+SAN.US,D,20200827,000000,1.83873,1.86351,1.83037,1.84693,8664969,0
+SAN.US,D,20200828,000000,1.90487,1.92971,1.88839,1.92152,7426814,0
+SAN.US,D,20200831,000000,1.88007,1.88829,1.83037,1.84693,13499182,0
+SAN.US,D,20200901,000000,1.82208,1.85523,1.80559,1.82208,22170839,0
+SAN.US,D,20200902,000000,1.79723,1.80559,1.77645,1.80559,5707009,0
+SAN.US,D,20200903,000000,1.83037,1.86761,1.78893,1.78893,8755165,0
+SAN.US,D,20200904,000000,1.8717,1.88839,1.82208,1.88007,10140952,0
+SAN.US,D,20200908,000000,1.83037,1.83037,1.79723,1.80559,7828136,0
+SAN.US,D,20200909,000000,1.81387,1.84693,1.80132,1.83037,7190258,0
+SAN.US,D,20200910,000000,1.82208,1.84693,1.76406,1.76406,10457590,0
+SAN.US,D,20200911,000000,1.77243,1.78893,1.7558,1.7558,12915688,0
+SAN.US,D,20200914,000000,1.77243,1.78893,1.76406,1.78072,6745024,0
+SAN.US,D,20200915,000000,1.77243,1.78072,1.74751,1.7558,9915229,0
+SAN.US,D,20200916,000000,1.72273,1.77243,1.70608,1.7558,9178204,0
+SAN.US,D,20200917,000000,1.72273,1.74751,1.71435,1.73092,7847874,0
+SAN.US,D,20200918,000000,1.68122,1.68959,1.64815,1.67301,18465857,0
+SAN.US,D,20200921,000000,1.59015,1.60671,1.54879,1.59015,29429851,0
+SAN.US,D,20200922,000000,1.57366,1.57366,1.50736,1.54052,21859241,0
+SAN.US,D,20200923,000000,1.54879,1.55709,1.48251,1.48251,20366851,0
+SAN.US,D,20200924,000000,1.49079,1.53223,1.47431,1.50736,16585292,0
+SAN.US,D,20200925,000000,1.49916,1.51976,1.49079,1.51564,8661941,0
+SAN.US,D,20200928,000000,1.56529,1.60262,1.55709,1.58194,10613349,0
+SAN.US,D,20200929,000000,1.56529,1.57366,1.52395,1.52395,10712452,0
+SAN.US,D,20200930,000000,1.54879,1.57366,1.53223,1.53223,8249157,0
+SAN.US,D,20201001,000000,1.54052,1.55409,1.51564,1.53223,14404238,0
+SAN.US,D,20201002,000000,1.49916,1.55709,1.49916,1.54879,8181484,0
+SAN.US,D,20201005,000000,1.55709,1.59015,1.55709,1.57366,8485122,0
+SAN.US,D,20201006,000000,1.68122,1.68547,1.62329,1.62329,14154319,0
+SAN.US,D,20201007,000000,1.64815,1.66472,1.63986,1.63986,5702308,0
+SAN.US,D,20201008,000000,1.67301,1.68122,1.65642,1.67301,5266837,0
+SAN.US,D,20201009,000000,1.68959,1.68959,1.64815,1.64815,9028751,0
+SAN.US,D,20201012,000000,1.63986,1.63986,1.62329,1.63158,4463973,0
+SAN.US,D,20201013,000000,1.62225,1.62225,1.55709,1.56529,8157572,0
+SAN.US,D,20201014,000000,1.58194,1.59844,1.55709,1.56529,4741309,0
+SAN.US,D,20201015,000000,1.53223,1.56529,1.52395,1.55709,7016863,0
+SAN.US,D,20201016,000000,1.57366,1.6109,1.56529,1.59015,8256430,0
+SAN.US,D,20201019,000000,1.59844,1.63158,1.58194,1.59015,5579916,0
+SAN.US,D,20201020,000000,1.66472,1.69787,1.64815,1.65642,12560444,0
+SAN.US,D,20201021,000000,1.66472,1.68122,1.63986,1.64815,6430516,0
+SAN.US,D,20201022,000000,1.63986,1.67301,1.63158,1.67301,10076166,0
+SAN.US,D,20201023,000000,1.71435,1.73092,1.68959,1.72273,9657999,0
+SAN.US,D,20201026,000000,1.69787,1.71435,1.67301,1.70608,9318224,0
+SAN.US,D,20201027,000000,1.71435,1.73922,1.65642,1.65642,10865382,0
+SAN.US,D,20201028,000000,1.61508,1.63986,1.58194,1.58194,9937453,0
+SAN.US,D,20201029,000000,1.59844,1.64815,1.58194,1.62329,9814425,0
+SAN.US,D,20201030,000000,1.64815,1.67301,1.63986,1.66472,8327954,0
+SAN.US,D,20201102,000000,1.70608,1.73922,1.68122,1.73092,11388025,0
+SAN.US,D,20201103,000000,1.76406,1.80559,1.7558,1.79723,10876979,0
+SAN.US,D,20201104,000000,1.73092,1.74751,1.69787,1.70608,7645295,0
+SAN.US,D,20201105,000000,1.78072,1.80559,1.76406,1.78893,8843140,0
+SAN.US,D,20201106,000000,1.78072,1.78893,1.7558,1.77243,7197989,0
+SAN.US,D,20201109,000000,2.10373,2.10782,2.01249,2.0705,34442253,0
+SAN.US,D,20201110,000000,2.21129,2.25272,2.18651,2.22794,34701127,0
+SAN.US,D,20201111,000000,2.21966,2.27758,2.19479,2.24443,30738275,0
+SAN.US,D,20201112,000000,2.22003,2.2374,2.18555,2.20284,20716634,0
+SAN.US,D,20201113,000000,2.28054,2.31511,2.28054,2.30637,13493656,0
+SAN.US,D,20201116,000000,2.41009,2.41009,2.34095,2.37552,14368320,0
+SAN.US,D,20201117,000000,2.33239,2.41009,2.33239,2.3928,10496115,0
+SAN.US,D,20201118,000000,2.36687,2.40143,2.34531,2.34967,7268125,0
+SAN.US,D,20201119,000000,2.34095,2.40143,2.33239,2.3928,6960503,0
+SAN.US,D,20201120,000000,2.36687,2.37552,2.34095,2.36687,9051447,0
+SAN.US,D,20201123,000000,2.3928,2.40143,2.36687,2.37552,12203904,0
+SAN.US,D,20201124,000000,2.46185,2.53963,2.4532,2.53109,11897476,0
+SAN.US,D,20201125,000000,2.48776,2.51371,2.46185,2.51371,5729395,0
+SAN.US,D,20201127,000000,2.50506,2.53109,2.50506,2.51371,5387330,0
+SAN.US,D,20201130,000000,2.51371,2.52243,2.436,2.436,10455269,0
+SAN.US,D,20201201,000000,2.57421,2.65199,2.56565,2.64335,18935272,0
+SAN.US,D,20201202,000000,2.68648,2.78146,2.67792,2.76427,17513805,0
+SAN.US,D,20201203,000000,2.79019,2.83331,2.76427,2.7728,10874425,0
+SAN.US,D,20201204,000000,2.85933,2.95431,2.85933,2.93702,22890598,0
+SAN.US,D,20201207,000000,2.8507,2.85933,2.80737,2.82476,10332136,0
+SAN.US,D,20201208,000000,2.8507,2.88527,2.84194,2.85933,8233447,0
+SAN.US,D,20201209,000000,2.84194,2.85933,2.79883,2.84194,8514859,0
+SAN.US,D,20201210,000000,2.70375,2.7728,2.69512,2.74698,9939577,0
+SAN.US,D,20201211,000000,2.67792,2.70375,2.65199,2.66928,15382093,0
+SAN.US,D,20201214,000000,2.75562,2.7728,2.69512,2.70375,7137177,0
+SAN.US,D,20201215,000000,2.76427,2.83331,2.75989,2.76427,16102478,0
+SAN.US,D,20201216,000000,2.79019,2.79776,2.74698,2.7728,9631976,0
+SAN.US,D,20201217,000000,2.79883,2.81604,2.78146,2.79019,6150850,0
+SAN.US,D,20201218,000000,2.75562,2.76427,2.67792,2.69512,12892069,0
+SAN.US,D,20201221,000000,2.52243,2.60878,2.50506,2.60014,17622161,0
+SAN.US,D,20201222,000000,2.62607,2.65199,2.60878,2.62607,6256459,0
+SAN.US,D,20201223,000000,2.66055,2.74698,2.66055,2.72105,8322683,0
+SAN.US,D,20201224,000000,2.73832,2.75989,2.7297,2.75562,3394906,0
+SAN.US,D,20201228,000000,2.68648,2.7297,2.67792,2.71249,5734766,0
+SAN.US,D,20201229,000000,2.72105,2.73832,2.68648,2.69512,6825409,0
+SAN.US,D,20201230,000000,2.70375,2.73832,2.66064,2.67792,7889905,0
+SAN.US,D,20201231,000000,2.65199,2.66928,2.63471,2.63471,3507487,0
+SAN.US,D,20210104,000000,2.69512,2.70375,2.62703,2.65199,9422175,0
+SAN.US,D,20210105,000000,2.67792,2.7297,2.67792,2.71249,9009202,0
+SAN.US,D,20210106,000000,2.85933,2.93702,2.8507,2.90254,18055076,0
+SAN.US,D,20210107,000000,2.88527,2.93702,2.88527,2.90254,7646884,0
+SAN.US,D,20210108,000000,2.89381,2.92838,2.85933,2.91118,16815374,0
+SAN.US,D,20210111,000000,2.89381,2.97159,2.88527,2.95431,16065070,0
+SAN.US,D,20210112,000000,2.93702,2.99752,2.92838,2.98888,12744580,0
+SAN.US,D,20210113,000000,2.98016,2.98888,2.94994,2.95431,7134502,0
+SAN.US,D,20210114,000000,2.93702,2.96295,2.91974,2.95431,7402973,0
+SAN.US,D,20210115,000000,2.90254,2.91305,2.81604,2.84194,6330453,0
+SAN.US,D,20210119,000000,2.84194,2.84194,2.81183,2.84194,6802444,0
+SAN.US,D,20210120,000000,2.80737,2.82476,2.79019,2.82476,4984592,0
+SAN.US,D,20210121,000000,2.82476,2.84194,2.76427,2.79019,6828836,0
+SAN.US,D,20210122,000000,2.72105,2.73832,2.68656,2.71249,6639709,0
+SAN.US,D,20210125,000000,2.62607,2.65199,2.59577,2.64335,6736376,0
+SAN.US,D,20210126,000000,2.67792,2.70375,2.65627,2.66928,6832299,0
+SAN.US,D,20210127,000000,2.60014,2.60878,2.52243,2.53109,7346544,0
+SAN.US,D,20210128,000000,2.58286,2.64335,2.57421,2.60014,5373952,0
+SAN.US,D,20210129,000000,2.56565,2.58286,2.52243,2.53109,7724171,0
+SAN.US,D,20210201,000000,2.56565,2.56565,2.52243,2.54837,4879675,0
+SAN.US,D,20210202,000000,2.65199,2.66928,2.62607,2.66928,8990587,0
+SAN.US,D,20210203,000000,2.66055,2.70375,2.65199,2.70375,6287483,0
+SAN.US,D,20210204,000000,2.76427,2.80737,2.75562,2.78146,5617638,0
+SAN.US,D,20210205,000000,2.89381,2.90254,2.85933,2.89381,7412864,0
+SAN.US,D,20210208,000000,2.95431,2.98016,2.9413,2.97159,7643320,0
+SAN.US,D,20210209,000000,2.96295,2.98016,2.9413,2.98016,5504007,0
+SAN.US,D,20210210,000000,3.01474,3.02345,2.96295,2.97159,6196719,0
+SAN.US,D,20210211,000000,2.91974,2.97159,2.89381,2.96295,11266216,0
+SAN.US,D,20210212,000000,2.90254,2.94574,2.90254,2.94574,4156794,0
+SAN.US,D,20210216,000000,3.01474,3.07522,2.99761,3.07522,13677646,0
+SAN.US,D,20210217,000000,3.03209,3.0493,3.0018,3.04065,15965706,0
+SAN.US,D,20210218,000000,3.02345,3.04065,2.97159,3.03209,9923591,0
+SAN.US,D,20210219,000000,3.08386,3.15301,3.08386,3.14437,19460625,0
+SAN.US,D,20210222,000000,3.02345,3.07522,3.01474,3.0493,11618939,0
+SAN.US,D,20210223,000000,3.1098,3.12698,3.05794,3.1098,8646411,0
+SAN.US,D,20210224,000000,3.08386,3.11843,3.07522,3.1098,5133066,0
+SAN.US,D,20210225,000000,3.17894,3.19622,3.07522,3.07522,11293438,0
+SAN.US,D,20210226,000000,3.05794,3.07522,3.01474,3.03209,12290973,0
+SAN.US,D,20210301,000000,3.03209,3.07522,3.02345,3.0493,7550181,0
+SAN.US,D,20210302,000000,3.0493,3.06658,3.02345,3.0493,7568613,0
+SAN.US,D,20210303,000000,3.0493,3.10115,3.0493,3.07522,10658307,0
+SAN.US,D,20210304,000000,3.06658,3.10115,3.01918,3.0493,10539426,0
+SAN.US,D,20210305,000000,3.13563,3.18758,3.06835,3.17894,12133249,0
+SAN.US,D,20210308,000000,3.13563,3.16155,3.1098,3.14437,9256496,0
+SAN.US,D,20210309,000000,3.04065,3.10115,3.01474,3.06658,9373698,0
+SAN.US,D,20210310,000000,3.05794,3.08823,3.02773,3.08386,4860544,0
+SAN.US,D,20210311,000000,2.99752,3.0493,2.98016,3.03209,4149927,0
+SAN.US,D,20210312,000000,3.0493,3.1098,3.04065,3.1098,6000507,0
+SAN.US,D,20210315,000000,3.06658,3.07958,3.00616,3.05794,4964976,0
+SAN.US,D,20210316,000000,3.02345,3.03209,2.97159,3.01474,4839656,0
+SAN.US,D,20210317,000000,3.02345,3.04751,2.98452,3.02345,4382013,0
+SAN.US,D,20210318,000000,3.06658,3.12281,3.03209,3.04065,8169759,0
+SAN.US,D,20210319,000000,3.01474,3.02345,2.97159,2.99752,7797381,0
+SAN.US,D,20210322,000000,2.97159,2.97159,2.91974,2.96295,5901311,0
+SAN.US,D,20210323,000000,2.93702,2.95859,2.88527,2.90254,6505951,0
+SAN.US,D,20210324,000000,2.91118,2.95431,2.90254,2.91118,5475722,0
+SAN.US,D,20210325,000000,2.88527,2.93702,2.85933,2.92838,5973000,0
+SAN.US,D,20210326,000000,2.98016,3.01474,2.93702,2.98888,8012485,0
+SAN.US,D,20210329,000000,2.93702,2.97159,2.91118,2.94574,5709557,0
+SAN.US,D,20210330,000000,2.97159,3.00616,2.96295,2.99752,4350881,0
+SAN.US,D,20210331,000000,2.95431,2.97586,2.93096,2.96295,6202764,0
+SAN.US,D,20210401,000000,2.92838,2.96295,2.91974,2.95431,2478636,0
+SAN.US,D,20210405,000000,2.97159,3.01474,2.97159,2.99752,3048066,0
+SAN.US,D,20210406,000000,2.98888,3.01474,2.98193,3.00616,4133800,0
+SAN.US,D,20210407,000000,3.02345,3.05794,3.01474,3.05794,4224504,0
+SAN.US,D,20210408,000000,2.98888,3.03209,2.95842,3.03209,3599442,0
+SAN.US,D,20210409,000000,2.98888,3.01043,2.96723,2.98888,9220093,0
+SAN.US,D,20210412,000000,2.99752,3.01918,2.98016,2.99752,3943673,0
+SAN.US,D,20210413,000000,2.96295,2.98888,2.94815,2.97159,3999827,0
+SAN.US,D,20210414,000000,2.98016,3.02345,2.98016,3.00616,3793857,0
+SAN.US,D,20210415,000000,2.99752,2.99752,2.92838,2.96295,5281360,0
+SAN.US,D,20210416,000000,2.97159,2.99752,2.96295,2.98888,3249957,0
+SAN.US,D,20210419,000000,3.08386,3.10115,3.0451,3.05794,8213740,0
+SAN.US,D,20210420,000000,3.00616,3.01474,2.93702,2.95431,7772076,0
+SAN.US,D,20210421,000000,2.86797,2.93702,2.85933,2.92838,5104002,0
+SAN.US,D,20210422,000000,2.92838,2.94574,2.90254,2.91118,4404253,0
+SAN.US,D,20210423,000000,2.91118,2.97159,2.90325,2.96295,4073932,0
+SAN.US,D,20210426,000000,2.99752,3.02345,2.99752,3.01474,3160630,0
+SAN.US,D,20210427,000000,3.08386,3.16155,3.07522,3.16155,8997680,0
+SAN.US,D,20210428,000000,3.21341,3.26536,3.20487,3.26536,9373963,0
+SAN.US,D,20210429,000000,3.31713,3.33432,3.2912,3.31713,8893267,0
+SAN.US,D,20210430,000000,3.32586,3.34325,3.30839,3.31713,5385717,0
+SAN.US,D,20210503,000000,3.31713,3.3345,3.29102,3.31713,6272072,0
+SAN.US,D,20210504,000000,3.29976,3.32141,3.24308,3.29976,8841374,0
+SAN.US,D,20210505,000000,3.31713,3.36061,3.31713,3.34325,4084580,0
+SAN.US,D,20210506,000000,3.35197,3.38244,3.31276,3.37806,5720891,0
+SAN.US,D,20210507,000000,3.3345,3.41728,3.32586,3.40418,6353529,0
+SAN.US,D,20210510,000000,3.4825,3.51735,3.43902,3.44767,7353702,0
+SAN.US,D,20210511,000000,3.41292,3.44767,3.39973,3.42155,5830665,0
+SAN.US,D,20210512,000000,3.42155,3.46076,3.40418,3.43028,13944292,0
+SAN.US,D,20210513,000000,3.38672,3.46514,3.38672,3.44767,4882959,0
+SAN.US,D,20210514,000000,3.49995,3.56956,3.49995,3.56956,4472496,0
+SAN.US,D,20210517,000000,3.49123,3.55217,3.49123,3.53471,5721479,0
+SAN.US,D,20210518,000000,3.56081,3.58692,3.54781,3.56081,5065996,0
+SAN.US,D,20210519,000000,3.50861,3.53044,3.46514,3.51735,5593992,0
+SAN.US,D,20210520,000000,3.50861,3.54345,3.47821,3.52608,4105616,0
+SAN.US,D,20210521,000000,3.56956,3.58692,3.54353,3.57829,3630369,0
+SAN.US,D,20210524,000000,3.55217,3.57829,3.52608,3.56081,4137933,0
+SAN.US,D,20210525,000000,3.62184,3.63058,3.54345,3.56081,5751372,0
+SAN.US,D,20210526,000000,3.52608,3.57829,3.50005,3.56081,4069127,0
+SAN.US,D,20210527,000000,3.64796,3.67405,3.63486,3.67405,6207927,0
+SAN.US,D,20210528,000000,3.63058,3.66543,3.60948,3.66543,2935285,0
+SAN.US,D,20210601,000000,3.70027,3.71765,3.69154,3.70891,4338620,0
+SAN.US,D,20210602,000000,3.68279,3.70891,3.66543,3.70027,6897360,0
+SAN.US,D,20210603,000000,3.70027,3.73501,3.69154,3.72636,3625153,0
+SAN.US,D,20210604,000000,3.68279,3.69154,3.65669,3.68279,2127749,0
+SAN.US,D,20210607,000000,3.66543,3.70027,3.66543,3.69154,3071384,0
+SAN.US,D,20210608,000000,3.60439,3.63933,3.58692,3.62184,2970209,0
+SAN.US,D,20210609,000000,3.61321,3.81342,3.58692,3.65669,40355260,0
+SAN.US,D,20210610,000000,3.70891,3.73501,3.67405,3.69154,24739392,0
+SAN.US,D,20210611,000000,3.65669,3.68708,3.63933,3.67405,7646167,0
+SAN.US,D,20210614,000000,3.65669,3.69154,3.64796,3.66543,4457728,0
+SAN.US,D,20210615,000000,3.63933,3.68279,3.63933,3.66543,4611319,0
+SAN.US,D,20210616,000000,3.58692,3.63058,3.56081,3.58692,7268345,0
+SAN.US,D,20210617,000000,3.62184,3.62184,3.4825,3.50861,8651102,0
+SAN.US,D,20210618,000000,3.42155,3.44767,3.39546,3.43028,9383297,0
+SAN.US,D,20210621,000000,3.42155,3.4825,3.41292,3.44767,8184302,0
+SAN.US,D,20210622,000000,3.42155,3.46514,3.40418,3.46514,3663747,0
+SAN.US,D,20210623,000000,3.46514,3.4825,3.43028,3.43902,4744635,0
+SAN.US,D,20210624,000000,3.47377,3.52608,3.46514,3.51735,4271700,0
+SAN.US,D,20210625,000000,3.51735,3.53471,3.49995,3.53471,3590339,0
+SAN.US,D,20210628,000000,3.4825,3.4825,3.40418,3.44767,11534839,0
+SAN.US,D,20210629,000000,3.43028,3.4564,3.39546,3.42155,5207196,0
+SAN.US,D,20210630,000000,3.36934,3.40418,3.36061,3.40418,6008894,0
+SAN.US,D,20210701,000000,3.41292,3.44767,3.40828,3.44767,3562758,0
+SAN.US,D,20210702,000000,3.41292,3.41292,3.35197,3.36061,3752185,0
+SAN.US,D,20210706,000000,3.36934,3.37086,3.26491,3.27356,7692582,0
+SAN.US,D,20210707,000000,3.26491,3.2823,3.2127,3.25618,5915729,0
+SAN.US,D,20210708,000000,3.1866,3.20397,3.15175,3.16914,6013258,0
+SAN.US,D,20210709,000000,3.23008,3.29976,3.20397,3.2823,4970750,0
+SAN.US,D,20210712,000000,3.22134,3.29976,3.2127,3.27356,3329988,0
+SAN.US,D,20210713,000000,3.23881,3.24745,3.19524,3.20397,4933255,0
+SAN.US,D,20210714,000000,3.24745,3.2822,3.2127,3.23881,3178456,0
+SAN.US,D,20210715,000000,3.20397,3.26491,3.20397,3.22134,5982312,0
+SAN.US,D,20210716,000000,3.19524,3.21183,3.09073,3.11683,11571685,0
+SAN.US,D,20210719,000000,3.04717,3.06898,3.00367,3.0124,9504628,0
+SAN.US,D,20210720,000000,2.97756,3.06462,2.9601,3.04717,5749445,0
+SAN.US,D,20210721,000000,3.11683,3.20397,3.11683,3.16914,4832021,0
+SAN.US,D,20210722,000000,3.2127,3.22134,3.15175,3.15175,5396303,0
+SAN.US,D,20210723,000000,3.24745,3.26491,3.19524,3.19524,3882444,0
+SAN.US,D,20210726,000000,3.23881,3.30839,3.23881,3.29102,3484056,0
+SAN.US,D,20210727,000000,3.23881,3.27356,3.2127,3.24745,2584299,0
+SAN.US,D,20210728,000000,3.16914,3.20397,3.13866,3.1866,4272715,0
+SAN.US,D,20210729,000000,3.2823,3.2937,3.25618,3.29102,3504208,0
+SAN.US,D,20210730,000000,3.23008,3.24745,3.1866,3.19524,3649065,0
+SAN.US,D,20210802,000000,3.2127,3.25618,3.16041,3.17786,5619918,0
+SAN.US,D,20210803,000000,3.22134,3.26491,3.18045,3.25618,4539304,0
+SAN.US,D,20210804,000000,3.22134,3.26491,3.22098,3.23881,2562894,0
+SAN.US,D,20210805,000000,3.24745,3.2823,3.23881,3.24745,5206013,0
+SAN.US,D,20210806,000000,3.30839,3.36934,3.30252,3.35197,5888127,0
+SAN.US,D,20210809,000000,3.32586,3.35197,3.29976,3.32586,2123116,0
+SAN.US,D,20210810,000000,3.32586,3.37806,3.31713,3.36061,2788861,0
+SAN.US,D,20210811,000000,3.37806,3.43028,3.36934,3.42155,2659774,0
+SAN.US,D,20210812,000000,3.38672,3.40418,3.36061,3.38672,2889351,0
+SAN.US,D,20210813,000000,3.39546,3.40418,3.36061,3.36934,2904218,0
+SAN.US,D,20210816,000000,3.3345,3.33888,3.29976,3.31713,3016670,0
+SAN.US,D,20210817,000000,3.25618,3.26045,3.19524,3.22134,4140316,0
+SAN.US,D,20210818,000000,3.20397,3.25618,3.20397,3.22134,3235493,0
+SAN.US,D,20210819,000000,3.1866,3.20826,3.1343,3.16041,6052335,0
+SAN.US,D,20210820,000000,3.1343,3.1866,3.11683,3.17786,3372253,0
+SAN.US,D,20210823,000000,3.20397,3.23881,3.1866,3.20397,3035992,0
+SAN.US,D,20210824,000000,3.19524,3.24745,3.19177,3.2127,3089970,0
+SAN.US,D,20210825,000000,3.26491,3.31713,3.25618,3.31713,3350488,0
+SAN.US,D,20210826,000000,3.29102,3.31704,3.23008,3.24745,3750780,0
+SAN.US,D,20210827,000000,3.23008,3.29102,3.23008,3.2823,2664800,0
+SAN.US,D,20210830,000000,3.26491,3.27356,3.20397,3.2127,3958702,0
+SAN.US,D,20210831,000000,3.2127,3.24745,3.20397,3.2127,13783761,0
+SAN.US,D,20210901,000000,3.27356,3.29102,3.24745,3.26491,8460846,0
+SAN.US,D,20210902,000000,3.2127,3.23881,3.20397,3.2127,3013821,0
+SAN.US,D,20210903,000000,3.19524,3.20397,3.15175,3.17786,2762435,0
+SAN.US,D,20210907,000000,3.19524,3.23436,3.1866,3.19524,2582062,0
+SAN.US,D,20210908,000000,3.17786,3.20397,3.1343,3.14303,3679269,0
+SAN.US,D,20210909,000000,3.12556,3.17786,3.10811,3.16041,5893890,0
+SAN.US,D,20210910,000000,3.14303,3.16041,3.11683,3.11683,3652916,0
+SAN.US,D,20210913,000000,3.17786,3.22134,3.16041,3.2127,4459381,0
+SAN.US,D,20210914,000000,3.23881,3.24745,3.16041,3.16914,2836105,0
+SAN.US,D,20210915,000000,3.1866,3.20397,3.16914,3.19524,2606441,0
+SAN.US,D,20210916,000000,3.23008,3.23008,3.17786,3.22134,3336645,0
+SAN.US,D,20210917,000000,3.1866,3.20826,3.10811,3.11683,4200420,0
+SAN.US,D,20210920,000000,3.00367,3.0124,2.9079,2.9601,7554574,0
+SAN.US,D,20210921,000000,2.98629,3.0124,2.94273,2.95146,5221043,0
+SAN.US,D,20210922,000000,3.02105,3.07326,3.02105,3.02978,4974410,0
+SAN.US,D,20210923,000000,3.10811,3.16914,3.09946,3.16041,3144430,0
+SAN.US,D,20210924,000000,3.15175,3.17786,3.15175,3.16914,1951541,0
+SAN.US,D,20210927,000000,3.23436,3.2823,3.22134,3.26491,4553193,0
+SAN.US,D,20210928,000000,3.23008,3.24308,3.15175,3.16041,4379480,0
+SAN.US,D,20210929,000000,3.16914,3.2127,3.15175,3.19524,2310460,0
+SAN.US,D,20210930,000000,3.19524,3.20397,3.14303,3.15175,4630788,0
+SAN.US,D,20211001,000000,3.16041,3.20397,3.12556,3.17786,4817916,0
+SAN.US,D,20211004,000000,3.20397,3.23881,3.16914,3.17786,5974886,0
+SAN.US,D,20211005,000000,3.24745,3.29976,3.22571,3.29102,6380159,0
+SAN.US,D,20211006,000000,3.25618,3.29976,3.23436,3.2823,5089465,0
+SAN.US,D,20211007,000000,3.32586,3.37806,3.31713,3.3345,5498620,0
+SAN.US,D,20211008,000000,3.36934,3.38672,3.35197,3.37806,4068970,0
+SAN.US,D,20211011,000000,3.37806,3.39546,3.32586,3.32586,5174284,0
+SAN.US,D,20211012,000000,3.36934,3.41255,3.36061,3.40418,5465092,0
+SAN.US,D,20211013,000000,3.35197,3.35197,3.2854,3.30839,4092862,0
+SAN.US,D,20211014,000000,3.36934,3.37806,3.30839,3.3345,2748929,0
+SAN.US,D,20211015,000000,3.38672,3.42155,3.36061,3.39546,8463346,0
+SAN.US,D,20211018,000000,3.37806,3.39546,3.36061,3.37806,4700110,0
+SAN.US,D,20211019,000000,3.41292,3.43028,3.39546,3.41292,2622005,0
+SAN.US,D,20211020,000000,3.39546,3.44767,3.38672,3.43902,2702398,0
+SAN.US,D,20211021,000000,3.40418,3.40856,3.35197,3.37806,4069291,0
+SAN.US,D,20211022,000000,3.36061,3.40418,3.3345,3.36934,2812602,0
+SAN.US,D,20211025,000000,3.37806,3.39546,3.36934,3.37806,2760090,0
+SAN.US,D,20211026,000000,3.39546,3.43028,3.39546,3.41292,4384472,0
+SAN.US,D,20211027,000000,3.31713,3.35197,3.29102,3.29976,3901982,0
+SAN.US,D,20211028,000000,3.34325,3.36934,3.32667,3.36934,4980108,0
+SAN.US,D,20211029,000000,3.32363,3.35,3.31481,3.33246,3465764,0
+SAN.US,D,20211101,000000,3.37639,3.44676,3.37639,3.44676,3273215,0
+SAN.US,D,20211102,000000,3.36755,3.36755,3.34118,3.35,2234711,0
+SAN.US,D,20211103,000000,3.33246,3.40275,3.31481,3.39393,2180673,0
+SAN.US,D,20211104,000000,3.34118,3.34118,3.25334,3.27971,3932153,0
+SAN.US,D,20211105,000000,3.35,3.3566,3.30609,3.32363,3600905,0
+SAN.US,D,20211108,000000,3.31481,3.33246,3.28844,3.29726,3700762,0
+SAN.US,D,20211109,000000,3.27971,3.28434,3.23568,3.25334,3945951,0
+SAN.US,D,20211110,000000,3.27088,3.28407,3.20932,3.22687,3146799,0
+SAN.US,D,20211111,000000,3.23568,3.27088,3.23568,3.24452,2178228,0
+SAN.US,D,20211112,000000,3.19177,3.2005,3.18294,3.2005,3032523,0
+SAN.US,D,20211115,000000,3.21814,3.23568,3.18294,3.18294,2810042,0
+SAN.US,D,20211116,000000,3.2005,3.20932,3.16539,3.17413,2689167,0
+SAN.US,D,20211117,000000,3.17413,3.18294,3.15657,3.16539,2627788,0
+SAN.US,D,20211118,000000,3.1302,3.14775,3.10382,3.10382,3517197,0
+SAN.US,D,20211119,000000,3.03343,3.04226,2.99832,3.0247,5325948,0
+SAN.US,D,20211122,000000,3.0247,3.06863,3.0247,3.05107,4943362,0
+SAN.US,D,20211123,000000,3.04226,3.07309,3.01588,3.04226,4524916,0
+SAN.US,D,20211124,000000,2.99832,3.01588,2.98069,2.98951,3754130,0
+SAN.US,D,20211126,000000,2.82244,2.82244,2.76088,2.81364,7138773,0
+SAN.US,D,20211129,000000,2.82244,2.83679,2.76088,2.77852,6777204,0
+SAN.US,D,20211130,000000,2.77852,2.78724,2.69939,2.7345,10110034,0
+SAN.US,D,20211201,000000,2.79606,2.82244,2.71693,2.71693,7380807,0
+SAN.US,D,20211202,000000,2.76088,2.81364,2.75214,2.78724,5986355,0
+SAN.US,D,20211203,000000,2.76969,2.78724,2.72578,2.76088,6887297,0
+SAN.US,D,20211206,000000,2.76969,2.80488,2.76088,2.78724,5183502,0
+SAN.US,D,20211207,000000,2.78724,2.82244,2.77852,2.79606,7380790,0
+SAN.US,D,20211208,000000,2.76088,2.77852,2.70812,2.7345,19797784,0
+SAN.US,D,20211209,000000,2.69939,2.70812,2.63783,2.64656,34684596,0
+SAN.US,D,20211210,000000,2.65538,2.67293,2.63783,2.6642,17173710,0
+SAN.US,D,20211213,000000,2.64656,2.64656,2.60263,2.60263,11638687,0
+SAN.US,D,20211214,000000,2.61145,2.67739,2.61145,2.62901,13777648,0
+SAN.US,D,20211215,000000,2.62901,2.63783,2.60263,2.62018,10036066,0
+SAN.US,D,20211216,000000,2.72578,2.74332,2.68176,2.69057,8999697,0
+SAN.US,D,20211217,000000,2.71693,2.72578,2.68176,2.69057,9342795,0
+SAN.US,D,20211220,000000,2.71693,2.74332,2.68176,2.71693,12433900,0
+SAN.US,D,20211221,000000,2.75214,2.76969,2.74332,2.75214,10636119,0
+SAN.US,D,20211222,000000,2.75214,2.79606,2.74332,2.78724,8398962,0
+SAN.US,D,20211223,000000,2.84882,2.89283,2.84882,2.86638,6728622,0
+SAN.US,D,20211227,000000,2.87519,2.90157,2.85764,2.89283,4864804,0
+SAN.US,D,20211228,000000,2.87519,2.90157,2.87519,2.89283,4124207,0
+SAN.US,D,20211229,000000,2.88401,2.91921,2.88401,2.89283,7798780,0
+SAN.US,D,20211230,000000,2.89283,2.92794,2.89283,2.90157,4140913,0
+SAN.US,D,20211231,000000,2.89283,2.9104,2.88401,2.89283,3546014,0
+SAN.US,D,20220103,000000,2.9104,2.95431,2.9104,2.95431,6164457,0
+SAN.US,D,20220104,000000,3.00706,3.04226,2.99832,3.01588,7074176,0
+SAN.US,D,20220105,000000,3.04226,3.0598,2.97195,2.98951,4576312,0
+SAN.US,D,20220106,000000,3.06863,3.11701,3.03343,3.11265,6304096,0
+SAN.US,D,20220107,000000,3.08627,3.14775,3.07745,3.14775,8192417,0
+SAN.US,D,20220110,000000,3.15657,3.15657,3.09501,3.15657,13507548,0
+SAN.US,D,20220111,000000,3.11265,3.19177,3.09028,3.17413,9412224,0
+SAN.US,D,20220112,000000,3.13902,3.17413,3.12584,3.16539,6681718,0
+SAN.US,D,20220113,000000,3.17413,3.2005,3.14775,3.16539,10285794,0
+SAN.US,D,20220114,000000,3.15657,3.24452,3.14775,3.24452,10144202,0
+SAN.US,D,20220118,000000,3.16539,3.19177,3.14775,3.16539,8445577,0
+SAN.US,D,20220119,000000,3.16539,3.17413,3.10382,3.11265,12725930,0
+SAN.US,D,20220120,000000,3.11265,3.15657,3.07745,3.09501,7373520,0
+SAN.US,D,20220121,000000,3.06863,3.08627,3.0247,3.04226,12394753,0
+SAN.US,D,20220124,000000,2.96314,2.98951,2.88401,2.98069,9295966,0
+SAN.US,D,20220125,000000,2.94559,3.05107,2.91921,3.0247,7789751,0
+SAN.US,D,20220126,000000,3.12138,3.13455,3.0598,3.09501,6587397,0
+SAN.US,D,20220127,000000,3.15657,3.18294,3.07745,3.12138,12946890,0
+SAN.US,D,20220128,000000,3.09501,3.1302,3.06863,3.12138,5515376,0
+SAN.US,D,20220131,000000,3.0598,3.09501,3.03343,3.09501,7657027,0
+SAN.US,D,20220201,000000,3.12138,3.18294,3.11265,3.18294,4486824,0
+SAN.US,D,20220202,000000,3.20932,3.20932,3.15657,3.2005,4747702,0
+SAN.US,D,20220203,000000,3.29726,3.34118,3.27971,3.30609,8546934,0
+SAN.US,D,20220204,000000,3.25334,3.36755,3.24452,3.35,12632034,0
+SAN.US,D,20220207,000000,3.32363,3.36755,3.30609,3.35,5977277,0
+SAN.US,D,20220208,000000,3.40275,3.44676,3.38957,3.43795,8865953,0
+SAN.US,D,20220209,000000,3.44676,3.48187,3.43795,3.46433,6515148,0
+SAN.US,D,20220210,000000,3.46433,3.52589,3.45996,3.49951,8727391,0
+SAN.US,D,20220211,000000,3.4555,3.51707,3.36755,3.38521,12027062,0
+SAN.US,D,20220214,000000,3.36755,3.37639,3.31481,3.35,9195436,0
+SAN.US,D,20220215,000000,3.40275,3.4555,3.39393,3.43795,5688122,0
+SAN.US,D,20220216,000000,3.35883,3.41158,3.35883,3.40275,4019751,0
+SAN.US,D,20220217,000000,3.35883,3.37639,3.30618,3.33246,4430396,0
+SAN.US,D,20220218,000000,3.32363,3.35883,3.30609,3.33246,5730495,0
+SAN.US,D,20220222,000000,3.29726,3.35,3.26206,3.29726,7965820,0
+SAN.US,D,20220223,000000,3.28844,3.31481,3.2005,3.21814,13003588,0
+SAN.US,D,20220224,000000,2.9104,3.0247,2.90157,3.01588,18582780,0
+SAN.US,D,20220225,000000,3.08627,3.12138,3.07745,3.11265,7801512,0
+SAN.US,D,20220228,000000,2.91921,2.98951,2.9104,2.95431,9144657,0
+SAN.US,D,20220301,000000,2.90157,2.9104,2.7345,2.76088,17006808,0
+SAN.US,D,20220302,000000,2.88401,2.9104,2.84882,2.89283,9697837,0
+SAN.US,D,20220303,000000,2.85764,2.86638,2.77852,2.80488,9300014,0
+SAN.US,D,20220304,000000,2.68176,2.68611,2.56744,2.60263,28332325,0
+SAN.US,D,20220307,000000,2.57626,2.58062,2.43556,2.46195,18716081,0
+SAN.US,D,20220308,000000,2.65538,2.71693,2.55871,2.63783,22120112,0
+SAN.US,D,20220309,000000,2.76969,2.80488,2.74332,2.80488,12577849,0
+SAN.US,D,20220310,000000,2.76088,2.81364,2.7345,2.75214,9039311,0
+SAN.US,D,20220311,000000,2.77852,2.80488,2.69939,2.69939,13991430,0
+SAN.US,D,20220314,000000,2.80488,2.84,2.76969,2.79606,10451132,0
+SAN.US,D,20220315,000000,2.85764,2.87955,2.81807,2.86638,12975073,0
+SAN.US,D,20220316,000000,2.96314,3.06426,2.94113,3.01588,15299387,0
+SAN.US,D,20220317,000000,2.99832,3.05107,2.97195,3.05107,11122344,0
+SAN.US,D,20220318,000000,2.96314,3.01588,2.95431,2.99832,5871352,0
+SAN.US,D,20220321,000000,3.0247,3.04118,2.99832,3.0247,8688407,0
+SAN.US,D,20220322,000000,3.0598,3.09501,3.04226,3.05107,5709666,0
+SAN.US,D,20220323,000000,2.98951,3.0247,2.97195,2.98951,4109140,0
+SAN.US,D,20220324,000000,2.94559,2.98514,2.93676,2.96314,4636254,0
+SAN.US,D,20220325,000000,2.95431,2.98069,2.94559,2.98069,3742911,0
+SAN.US,D,20220328,000000,2.99832,3.00706,2.94559,2.98951,5699244,0
+SAN.US,D,20220329,000000,3.1302,3.14775,3.09501,3.1302,7496154,0
+SAN.US,D,20220330,000000,3.09501,3.09501,3.01588,3.05107,4867186,0
+SAN.US,D,20220331,000000,3.03343,3.03789,2.96314,2.97195,4863179,0
+SAN.US,D,20220401,000000,3.06872,3.08627,3.01588,3.0598,6777145,0
+SAN.US,D,20220404,000000,3.0247,3.07745,3.01588,3.06863,4534544,0
+SAN.US,D,20220405,000000,2.99832,3.0247,2.97195,2.98069,4434183,0
+SAN.US,D,20220406,000000,2.88401,2.92794,2.87519,2.9104,5265425,0
+SAN.US,D,20220407,000000,2.96314,2.97195,2.89283,2.94559,5684934,0
+SAN.US,D,20220408,000000,2.94559,2.98069,2.94559,2.96314,3605919,0
+SAN.US,D,20220411,000000,2.98951,3.01588,2.96314,2.97195,7278428,0
+SAN.US,D,20220412,000000,2.97195,2.98951,2.91921,2.94559,5168607,0
+SAN.US,D,20220413,000000,2.93676,2.98951,2.93676,2.98069,3539373,0
+SAN.US,D,20220414,000000,2.98069,2.99832,2.94559,2.98069,4783850,0
+SAN.US,D,20220418,000000,2.96314,3.01152,2.96314,2.98951,3308564,0
+SAN.US,D,20220419,000000,2.97195,3.0247,2.96679,3.01588,5335625,0
+SAN.US,D,20220420,000000,3.07745,3.09064,3.0247,3.04226,6014159,0
+SAN.US,D,20220421,000000,3.07745,3.09501,3.00706,3.00706,4630957,0
+SAN.US,D,20220422,000000,3.03343,3.04226,2.95431,2.96314,7305137,0
+SAN.US,D,20220425,000000,2.94559,2.94559,2.83127,2.92794,12412252,0
+SAN.US,D,20220426,000000,2.68176,2.69057,2.62463,2.6642,13738833,0
+SAN.US,D,20220427,000000,2.59381,2.64656,2.59381,2.60263,8144938,0
+SAN.US,D,20220428,000000,2.61065,2.61065,2.53937,2.59283,7830681,0
+SAN.US,D,20220429,000000,2.62848,2.64629,2.56609,2.56609,7180470,0
+SAN.US,D,20220502,000000,2.58393,2.58393,2.52154,2.55719,7091505,0
+SAN.US,D,20220503,000000,2.62848,2.66411,2.61957,2.63737,7085767,0
+SAN.US,D,20220504,000000,2.61065,2.69975,2.58393,2.69975,6449694,0
+SAN.US,D,20220505,000000,2.57502,2.58899,2.49482,2.51263,10176086,0
+SAN.US,D,20220506,000000,2.52154,2.52654,2.46808,2.48591,11068360,0
+SAN.US,D,20220509,000000,2.47699,2.48591,2.44136,2.45026,11952491,0
+SAN.US,D,20220510,000000,2.51263,2.52154,2.43244,2.46808,11647540,0
+SAN.US,D,20220511,000000,2.49482,2.53937,2.43244,2.45026,7262992,0
+SAN.US,D,20220512,000000,2.43244,2.46808,2.38789,2.42353,8992356,0
+SAN.US,D,20220513,000000,2.49482,2.54828,2.486,2.53046,6619230,0
+SAN.US,D,20220516,000000,2.51263,2.52154,2.47699,2.52154,5428058,0
+SAN.US,D,20220517,000000,2.60174,2.61957,2.57502,2.61065,6101517,0
+SAN.US,D,20220518,000000,2.57502,2.59167,2.51263,2.53046,5362480,0
+SAN.US,D,20220519,000000,2.53046,2.58393,2.52154,2.57502,6981355,0
+SAN.US,D,20220520,000000,2.57502,2.58882,2.51263,2.54828,5109805,0
+SAN.US,D,20220523,000000,2.63737,2.69975,2.63737,2.69084,7833666,0
+SAN.US,D,20220524,000000,2.72647,2.77995,2.71757,2.77102,10082646,0
+SAN.US,D,20220525,000000,2.75321,2.80668,2.75321,2.79776,4761256,0
+SAN.US,D,20220526,000000,2.81558,2.86014,2.81112,2.8245,6357223,0
+SAN.US,D,20220527,000000,2.86014,2.88685,2.85123,2.87795,3965717,0
+SAN.US,D,20220531,000000,2.86905,2.87795,2.8335,2.86014,6265561,0
+SAN.US,D,20220601,000000,2.86014,2.86459,2.78885,2.81558,5761747,0
+SAN.US,D,20220602,000000,2.81558,2.85123,2.79776,2.85123,4558143,0
+SAN.US,D,20220603,000000,2.8245,2.8334,2.78885,2.81558,4026521,0
+SAN.US,D,20220606,000000,2.87795,2.88685,2.8334,2.86014,5419548,0
+SAN.US,D,20220607,000000,2.8245,2.86014,2.82406,2.86014,3378947,0
+SAN.US,D,20220608,000000,2.8334,2.85123,2.78885,2.80668,4888434,0
+SAN.US,D,20220609,000000,2.76212,2.77102,2.68192,2.68192,5113846,0
+SAN.US,D,20220610,000000,2.55719,2.57502,2.50374,2.52154,7662179,0
+SAN.US,D,20220613,000000,2.40571,2.45026,2.38789,2.42353,10168375,0
+SAN.US,D,20220614,000000,2.44136,2.45026,2.37008,2.40571,9307995,0
+SAN.US,D,20220615,000000,2.49482,2.53046,2.45919,2.50374,8807800,0
+SAN.US,D,20220616,000000,2.45026,2.48582,2.41463,2.45026,10206001,0
+SAN.US,D,20220617,000000,2.49482,2.52154,2.46808,2.51263,38636572,0
+SAN.US,D,20220621,000000,2.62848,2.63737,2.57502,2.58393,7282232,0
+SAN.US,D,20220622,000000,2.60174,2.64629,2.58393,2.60174,10756494,0
+SAN.US,D,20220623,000000,2.53937,2.54828,2.486,2.54828,7898779,0
+SAN.US,D,20220624,000000,2.53937,2.60174,2.53937,2.59283,5969712,0
+SAN.US,D,20220627,000000,2.59283,2.61065,2.55274,2.59283,4874235,0
+SAN.US,D,20220628,000000,2.60174,2.62848,2.55719,2.56609,7126511,0
+SAN.US,D,20220629,000000,2.56609,2.56609,2.51263,2.53937,6090696,0
+SAN.US,D,20220630,000000,2.45026,2.52154,2.42798,2.49482,4520311,0
+SAN.US,D,20220701,000000,2.45919,2.51709,2.42353,2.51263,5096240,0
+SAN.US,D,20220705,000000,2.36117,2.40571,2.33444,2.40571,7126712,0
+SAN.US,D,20220706,000000,2.30772,2.32553,2.28098,2.32553,9855338,0
+SAN.US,D,20220707,000000,2.36117,2.38789,2.36117,2.37008,5470213,0
+SAN.US,D,20220708,000000,2.35227,2.37899,2.32108,2.37008,3976700,0
+SAN.US,D,20220711,000000,2.30772,2.31661,2.28988,2.29881,5692345,0
+SAN.US,D,20220712,000000,2.16514,2.2186,2.15623,2.16514,19548126,0
+SAN.US,D,20220713,000000,2.15623,2.18297,2.1295,2.16514,12210979,0
+SAN.US,D,20220714,000000,2.07605,2.08441,2.0315,2.05823,14496712,0
+SAN.US,D,20220715,000000,2.10279,2.13396,2.07605,2.08495,35173437,0
+SAN.US,D,20220718,000000,2.14287,2.17405,2.13842,2.13842,11989334,0
+SAN.US,D,20220719,000000,2.2186,2.28098,2.2186,2.26317,7128455,0
+SAN.US,D,20220720,000000,2.19188,2.2186,2.16514,2.17405,9891303,0
+SAN.US,D,20220721,000000,2.19188,2.2186,2.17405,2.2097,4182320,0
+SAN.US,D,20220722,000000,2.20078,2.2097,2.16514,2.18297,5060181,0
+SAN.US,D,20220725,000000,2.2186,2.23643,2.19633,2.2097,7040862,0
+SAN.US,D,20220726,000000,2.17405,2.19188,2.14733,2.17405,5644501,0
+SAN.US,D,20220727,000000,2.19188,2.24533,2.19188,2.24533,4265418,0
+SAN.US,D,20220728,000000,2.14733,2.20078,2.1295,2.18297,7253979,0
+SAN.US,D,20220729,000000,2.16514,2.20078,2.15177,2.20078,4564651,0
+SAN.US,D,20220801,000000,2.19188,2.20078,2.14733,2.17405,6101131,0
+SAN.US,D,20220802,000000,2.15623,2.15623,2.1206,2.1206,7022264,0
+SAN.US,D,20220803,000000,2.16514,2.20078,2.15623,2.20078,5212786,0
+SAN.US,D,20220804,000000,2.2097,2.22751,2.19188,2.2097,5018894,0
+SAN.US,D,20220805,000000,2.24533,2.26317,2.22751,2.24533,4457674,0
+SAN.US,D,20220808,000000,2.28988,2.30772,2.26317,2.26317,5406668,0
+SAN.US,D,20220809,000000,2.32553,2.33444,2.28543,2.29881,6476292,0
+SAN.US,D,20220810,000000,2.34336,2.37899,2.33444,2.37008,4619077,0
+SAN.US,D,20220811,000000,2.41463,2.41463,2.37454,2.38789,3238057,0
+SAN.US,D,20220812,000000,2.41463,2.42353,2.38789,2.41463,2495180,0
+SAN.US,D,20220815,000000,2.35227,2.38789,2.34336,2.37899,3410866,0
+SAN.US,D,20220816,000000,2.37899,2.39681,2.36125,2.39681,3930168,0
+SAN.US,D,20220817,000000,2.34336,2.37008,2.33444,2.35227,3324913,0
+SAN.US,D,20220818,000000,2.36117,2.36117,2.31661,2.34336,3773173,0
+SAN.US,D,20220819,000000,2.25425,2.25425,2.22751,2.24533,3702653,0
+SAN.US,D,20220822,000000,2.19188,2.2097,2.16514,2.20078,6909326,0
+SAN.US,D,20220823,000000,2.2097,2.22751,2.20078,2.2097,5537330,0
+SAN.US,D,20220824,000000,2.18297,2.21414,2.16514,2.20078,7681818,0
+SAN.US,D,20220825,000000,2.16514,2.19188,2.15623,2.19188,5522655,0
+SAN.US,D,20220826,000000,2.20078,2.20078,2.11169,2.11169,7203157,0
+SAN.US,D,20220829,000000,2.1295,2.16514,2.1206,2.16514,8228488,0
+SAN.US,D,20220830,000000,2.18297,2.20078,2.16069,2.19188,6554606,0
+SAN.US,D,20220831,000000,2.16514,2.18297,2.13842,2.14733,5109448,0
+SAN.US,D,20220901,000000,2.1206,2.1206,2.07605,2.1206,12766848,0
+SAN.US,D,20220902,000000,2.1295,2.16514,2.07605,2.09387,11086550,0
+SAN.US,D,20220906,000000,2.11169,2.1295,2.08495,2.11169,6068167,0
+SAN.US,D,20220907,000000,2.04932,2.13842,2.04932,2.1206,10282806,0
+SAN.US,D,20220908,000000,2.10279,2.18297,2.09833,2.16514,13313141,0
+SAN.US,D,20220909,000000,2.25425,2.27206,2.23643,2.27206,4892720,0
+SAN.US,D,20220912,000000,2.34336,2.37899,2.33444,2.35227,5140927,0
+SAN.US,D,20220913,000000,2.27206,2.29881,2.24533,2.26317,6786509,0
+SAN.US,D,20220914,000000,2.27206,2.28988,2.25425,2.27206,4249245,0
+SAN.US,D,20220915,000000,2.31661,2.37899,2.30772,2.34336,5439057,0
+SAN.US,D,20220916,000000,2.29881,2.34336,2.28988,2.34336,3705931,0
+SAN.US,D,20220919,000000,2.30772,2.36117,2.30772,2.33444,3057967,0
+SAN.US,D,20220920,000000,2.30772,2.32553,2.28098,2.29881,5504281,0
+SAN.US,D,20220921,000000,2.26317,2.28098,2.2097,2.22751,4407499,0
+SAN.US,D,20220922,000000,2.28098,2.28988,2.23643,2.24533,5059449,0
+SAN.US,D,20220923,000000,2.17405,2.18297,2.1295,2.15623,6398069,0
+SAN.US,D,20220926,000000,2.1206,2.14733,2.07605,2.08495,8383462,0
+SAN.US,D,20220927,000000,2.07605,2.09387,2.04932,2.05823,11707772,0
+SAN.US,D,20220928,000000,2.04932,2.11169,2.04932,2.10279,7430649,0
+SAN.US,D,20220929,000000,2.04932,2.07605,2.01367,2.05823,6580925,0
+SAN.US,D,20220930,000000,2.05823,2.10279,2.05823,2.06713,8343782,0
+SAN.US,D,20221003,000000,2.09387,2.16959,2.08051,2.15623,6381739,0
+SAN.US,D,20221004,000000,2.28988,2.35227,2.28098,2.35227,9589927,0
+SAN.US,D,20221005,000000,2.25425,2.27206,2.22751,2.25425,4111184,0
+SAN.US,D,20221006,000000,2.2186,2.23197,2.20078,2.2097,3846200,0
+SAN.US,D,20221007,000000,2.19188,2.19188,2.15623,2.18297,3109885,0
+SAN.US,D,20221010,000000,2.15623,2.17405,2.13842,2.15623,5154237,0
+SAN.US,D,20221011,000000,2.1295,2.14733,2.09387,2.11169,6283253,0
+SAN.US,D,20221012,000000,2.07605,2.10279,2.05823,2.08495,4492253,0
+SAN.US,D,20221013,000000,2.09387,2.2097,2.07605,2.19188,8304492,0
+SAN.US,D,20221014,000000,2.2097,2.2349,2.16514,2.16514,5661398,0
+SAN.US,D,20221017,000000,2.22751,2.26317,2.22751,2.23643,5084548,0
+SAN.US,D,20221018,000000,2.33444,2.34336,2.28543,2.31661,6443851,0
+SAN.US,D,20221019,000000,2.28988,2.30772,2.26317,2.28098,4227492,0
+SAN.US,D,20221020,000000,2.30772,2.34336,2.27653,2.29881,4847444,0
+SAN.US,D,20221021,000000,2.26317,2.34336,2.24979,2.33444,3942114,0
+SAN.US,D,20221024,000000,2.37008,2.40571,2.36117,2.38789,4680890,0
+SAN.US,D,20221025,000000,2.38789,2.44136,2.38781,2.44136,5395366,0
+SAN.US,D,20221026,000000,2.35227,2.40571,2.33889,2.39681,9881531,0
+SAN.US,D,20221027,000000,2.32553,2.35227,2.31661,2.32553,5158959,0
+SAN.US,D,20221028,000000,2.34336,2.40571,2.31661,2.38789,7201658,0
+SAN.US,D,20221031,000000,2.33186,2.36802,2.31514,2.35897,4866737,0
+SAN.US,D,20221101,000000,2.39513,2.40867,2.35897,2.3861,7025304,0
+SAN.US,D,20221102,000000,2.36802,2.3861,2.30475,2.33186,5901494,0
+SAN.US,D,20221103,000000,2.28666,2.29571,2.25955,2.28666,6338376,0
+SAN.US,D,20221104,000000,2.37705,2.43128,2.36349,2.43128,5084090,0
+SAN.US,D,20221107,000000,2.40418,2.42224,2.40418,2.41321,3280375,0
+SAN.US,D,20221108,000000,2.42224,2.43128,2.3861,2.41321,6982312,0
+SAN.US,D,20221109,000000,2.35897,2.3861,2.34994,2.35897,3144332,0
+SAN.US,D,20221110,000000,2.3409,2.37705,2.31378,2.35897,7738409,0
+SAN.US,D,20221111,000000,2.36802,2.40418,2.34994,2.39513,4470908,0
+SAN.US,D,20221114,000000,2.39513,2.42224,2.3861,2.39513,4099339,0
+SAN.US,D,20221115,000000,2.43128,2.4584,2.3861,2.42224,6451226,0
+SAN.US,D,20221116,000000,2.42224,2.44935,2.39513,2.40418,5103021,0
+SAN.US,D,20221117,000000,2.3409,2.3861,2.33639,2.3861,2968310,0
+SAN.US,D,20221118,000000,2.42224,2.44031,2.40418,2.42224,2232611,0
+SAN.US,D,20221121,000000,2.43128,2.49456,2.42224,2.48551,5288959,0
+SAN.US,D,20221122,000000,2.53069,2.5759,2.52167,2.5759,6103080,0
+SAN.US,D,20221123,000000,2.56686,2.5917,2.55782,2.5759,2543573,0
+SAN.US,D,20221125,000000,2.60301,2.6482,2.60301,2.63915,2432577,0
+SAN.US,D,20221128,000000,2.63012,2.63915,2.58944,2.59397,3619644,0
+SAN.US,D,20221129,000000,2.61205,2.65722,2.61205,2.63012,4412357,0
+SAN.US,D,20221130,000000,2.63012,2.68435,2.62107,2.67532,4494844,0
+SAN.US,D,20221201,000000,2.70243,2.70243,2.63915,2.65722,4187158,0
+SAN.US,D,20221202,000000,2.63915,2.67079,2.63915,2.66628,2954565,0
+SAN.US,D,20221205,000000,2.66628,2.69339,2.63012,2.63012,3386417,0
+SAN.US,D,20221206,000000,2.66628,2.68435,2.62107,2.6482,4903183,0
+SAN.US,D,20221207,000000,2.63915,2.65722,2.62107,2.6482,4143373,0
+SAN.US,D,20221208,000000,2.63915,2.6482,2.61205,2.63012,2623035,0
+SAN.US,D,20221209,000000,2.61205,2.6482,2.61205,2.63012,2973663,0
+SAN.US,D,20221212,000000,2.62107,2.63915,2.61205,2.63012,3130254,0
+SAN.US,D,20221213,000000,2.69339,2.71147,2.6482,2.66628,5568964,0
+SAN.US,D,20221214,000000,2.65722,2.66104,2.61658,2.63012,4926448,0
+SAN.US,D,20221215,000000,2.58494,2.59397,2.54958,2.55782,6308175,0
+SAN.US,D,20221216,000000,2.58494,2.60752,2.56686,2.59397,4616997,0
+SAN.US,D,20221219,000000,2.55782,2.59397,2.55782,2.56686,4120839,0
+SAN.US,D,20221220,000000,2.6482,2.69339,2.6482,2.66628,8421745,0
+SAN.US,D,20221221,000000,2.69339,2.72954,2.69339,2.71147,6174272,0
+SAN.US,D,20221222,000000,2.68435,2.69339,2.64369,2.67532,2609345,0
+SAN.US,D,20221223,000000,2.66628,2.66628,2.63915,2.65722,3388363,0
+SAN.US,D,20221227,000000,2.66628,2.69339,2.66628,2.66628,3318578,0
+SAN.US,D,20221228,000000,2.67532,2.69222,2.6482,2.6482,1795312,0
+SAN.US,D,20221229,000000,2.67532,2.70243,2.67532,2.69339,2630644,0
+SAN.US,D,20221230,000000,2.67532,2.70133,2.66628,2.66628,3758737,0
+SAN.US,D,20230103,000000,2.71147,2.72954,2.68435,2.71147,4593409,0
+SAN.US,D,20230104,000000,2.79281,2.82896,2.78378,2.81992,5432636,0
+SAN.US,D,20230105,000000,2.80185,2.81992,2.78378,2.81087,3604168,0
+SAN.US,D,20230106,000000,2.84703,2.91031,2.82896,2.89224,4580668,0
+SAN.US,D,20230109,000000,2.91934,2.92838,2.89224,2.90126,3331834,0
+SAN.US,D,20230110,000000,2.91031,2.93742,2.90126,2.92838,2800272,0
+SAN.US,D,20230111,000000,2.91031,2.93742,2.90126,2.91031,2906256,0
+SAN.US,D,20230112,000000,2.97358,3.00069,2.95551,2.99165,3933604,0
+SAN.US,D,20230113,000000,3.00972,3.05944,3.00972,3.04588,3622789,0
+SAN.US,D,20230117,000000,3.0278,3.04588,3.00069,3.00972,7113438,0
+SAN.US,D,20230118,000000,3.06396,3.06396,3.00069,3.00972,7635152,0
+SAN.US,D,20230119,000000,2.91031,2.97358,2.91031,2.97358,6561872,0
+SAN.US,D,20230120,000000,2.98263,3.0278,2.97358,3.0278,3226432,0
+SAN.US,D,20230123,000000,3.01876,3.0278,3.00069,3.0278,3184004,0
+SAN.US,D,20230124,000000,3.00069,3.03684,2.98713,3.00972,4174329,0
+SAN.US,D,20230125,000000,3.00069,3.03684,3.00069,3.01876,4871303,0
+SAN.US,D,20230126,000000,3.10915,3.11818,3.08203,3.11818,5707730,0
+SAN.US,D,20230127,000000,3.06396,3.10011,3.06396,3.08203,4259999,0
+SAN.US,D,20230130,000000,3.10915,3.12722,3.07752,3.08203,4804018,0
+SAN.US,D,20230131,000000,3.11818,3.12722,3.09107,3.11818,3753464,0
+SAN.US,D,20230201,000000,3.19953,3.20856,3.11818,3.17242,8156348,0
+SAN.US,D,20230202,000000,3.38932,3.39837,3.26731,3.37126,10832526,0
+SAN.US,D,20230203,000000,3.38932,3.41645,3.3351,3.35319,9761568,0
+SAN.US,D,20230206,000000,3.32606,3.3351,3.28992,3.29895,5115774,0
+SAN.US,D,20230207,000000,3.35319,3.38932,3.33962,3.38932,4862050,0
+SAN.US,D,20230208,000000,3.38932,3.4074,3.3803,3.3803,6163742,0
+SAN.US,D,20230209,000000,3.39837,3.42547,3.35319,3.37126,3735442,0
+SAN.US,D,20230210,000000,3.32606,3.32606,3.28088,3.29895,4868402,0
+SAN.US,D,20230213,000000,3.32606,3.35319,3.32606,3.34415,2835120,0
+SAN.US,D,20230214,000000,3.35319,3.39837,3.34866,3.38932,3002117,0
+SAN.US,D,20230215,000000,3.31703,3.35319,3.31024,3.35319,3766799,0
+SAN.US,D,20230216,000000,3.3803,3.4074,3.37126,3.38932,3252750,0
+SAN.US,D,20230217,000000,3.37126,3.39837,3.35319,3.3803,3483142,0
+SAN.US,D,20230221,000000,3.35319,3.4074,3.35319,3.35319,5111107,0
+SAN.US,D,20230222,000000,3.30799,3.31703,3.28088,3.29895,4973745,0
+SAN.US,D,20230223,000000,3.34415,3.36222,3.32606,3.34415,3266909,0
+SAN.US,D,20230224,000000,3.29895,3.33058,3.28992,3.31703,12015047,0
+SAN.US,D,20230227,000000,3.3803,3.4074,3.37126,3.38932,4369666,0
+SAN.US,D,20230228,000000,3.56107,3.5701,3.52491,3.53395,9698061,0
+SAN.US,D,20230301,000000,3.54299,3.5701,3.51586,3.53395,5662742,0
+SAN.US,D,20230302,000000,3.47971,3.50684,3.46164,3.49779,5362307,0
+SAN.US,D,20230303,000000,3.5701,3.63336,3.5701,3.62432,8126553,0
+SAN.US,D,20230306,000000,3.65144,3.69663,3.65144,3.66951,8455821,0
+SAN.US,D,20230307,000000,3.6424,3.6424,3.53395,3.54299,5937602,0
+SAN.US,D,20230308,000000,3.60624,3.6424,3.57913,3.59721,3202980,0
+SAN.US,D,20230309,000000,3.59721,3.59721,3.50231,3.51586,7429742,0
+SAN.US,D,20230310,000000,3.4074,3.4526,3.3351,3.37126,10619338,0
+SAN.US,D,20230313,000000,3.17242,3.25376,3.1453,3.19049,13494317,0
+SAN.US,D,20230314,000000,3.31703,3.3351,3.26281,3.28088,9121254,0
+SAN.US,D,20230315,000000,2.97358,3.10915,2.97358,3.09107,15096775,0
+SAN.US,D,20230316,000000,3.03684,3.18597,3.03684,3.18146,8555698,0
+SAN.US,D,20230317,000000,3.08203,3.08203,2.96454,2.97358,9631064,0
+SAN.US,D,20230320,000000,3.0278,3.12722,3.01876,3.07299,14064519,0
+SAN.US,D,20230321,000000,3.26281,3.28612,3.23577,3.24473,6966710,0
+SAN.US,D,20230322,000000,3.30799,3.32155,3.2176,3.2176,7222055,0
+SAN.US,D,20230323,000000,3.27183,3.28992,3.12732,3.15435,7432117,0
+SAN.US,D,20230324,000000,3.09107,3.12722,3.05492,3.11818,9165004,0
+SAN.US,D,20230327,000000,3.16338,3.2176,3.15443,3.19049,5712228,0
+SAN.US,D,20230328,000000,3.19953,3.25376,3.19501,3.22664,4265357,0
+SAN.US,D,20230329,000000,3.28088,3.30799,3.25828,3.30799,3672142,0
+SAN.US,D,20230330,000000,3.39837,3.4074,3.34415,3.35319,3981190,0
+SAN.US,D,20230331,000000,3.34415,3.35319,3.31703,3.3351,2854549,0
+SAN.US,D,20230403,000000,3.37126,3.38932,3.34415,3.37126,3560405,0
+SAN.US,D,20230404,000000,3.38932,3.40732,3.36222,3.38932,5833309,0
+SAN.US,D,20230405,000000,3.31703,3.35319,3.30799,3.35319,5112398,0
+SAN.US,D,20230406,000000,3.38932,3.4526,3.38932,3.43452,3462794,0
+SAN.US,D,20230410,000000,3.41645,3.44357,3.39837,3.44357,2127115,0
+SAN.US,D,20230411,000000,3.35319,3.3803,3.34415,3.37126,4808166,0
+SAN.US,D,20230412,000000,3.43452,3.4526,3.4074,3.42547,4576919,0
+SAN.US,D,20230413,000000,3.42547,3.46164,3.42547,3.46164,2180587,0
+SAN.US,D,20230414,000000,3.52491,3.55203,3.51586,3.54299,3061392,0
+SAN.US,D,20230417,000000,3.46164,3.50684,3.44808,3.50684,4332864,0
+SAN.US,D,20230418,000000,3.5701,3.57913,3.52491,3.54299,3864027,0
+SAN.US,D,20230419,000000,3.52491,3.5701,3.52491,3.56107,4885567,0
+SAN.US,D,20230420,000000,3.52491,3.54299,3.50684,3.51586,2692120,0
+SAN.US,D,20230421,000000,3.46164,3.49327,3.44357,3.47971,2541558,0
+SAN.US,D,20230424,000000,3.47971,3.51586,3.47971,3.48875,2355922,0
+SAN.US,D,20230425,000000,3.28992,3.29895,3.2176,3.22664,6966590,0
+SAN.US,D,20230426,000000,3.19953,3.26072,3.19049,3.2176,3853959,0
+SAN.US,D,20230427,000000,3.28678,3.3236,3.27758,3.3236,3657468,0
+SAN.US,D,20230428,000000,3.15788,3.21312,3.14868,3.19471,3355781,0
+SAN.US,D,20230501,000000,3.19471,3.24075,3.18551,3.19471,2565730,0
+SAN.US,D,20230502,000000,3.19471,3.20391,3.10265,3.11185,5696330,0
+SAN.US,D,20230503,000000,3.13026,3.17169,3.12106,3.13947,3936488,0
+SAN.US,D,20230504,000000,3.09344,3.11645,3.0474,3.08422,8048013,0
+SAN.US,D,20230505,000000,3.13947,3.19471,3.13947,3.17629,3236713,0
+SAN.US,D,20230508,000000,3.21312,3.22232,3.18551,3.20391,4141011,0
+SAN.US,D,20230509,000000,3.15788,3.20391,3.14868,3.20391,3374488,0
+SAN.US,D,20230510,000000,3.18551,3.19471,3.13026,3.15788,2796720,0
+SAN.US,D,20230511,000000,3.08422,3.13026,3.07502,3.13026,2298564,0
+SAN.US,D,20230512,000000,3.13947,3.14406,3.09344,3.11185,2483026,0
+SAN.US,D,20230515,000000,3.09344,3.13947,3.09344,3.13026,3285625,0
+SAN.US,D,20230516,000000,3.13026,3.13487,3.09344,3.10265,2704393,0
+SAN.US,D,20230517,000000,3.11185,3.16709,3.10265,3.14868,3438298,0
+SAN.US,D,20230518,000000,3.14868,3.14868,3.11185,3.14868,2036500,0
+SAN.US,D,20230519,000000,3.17629,3.19471,3.13026,3.14868,3608600,0
+SAN.US,D,20230522,000000,3.17629,3.19471,3.16709,3.19471,2522635,0
+SAN.US,D,20230523,000000,3.16709,3.18551,3.14868,3.15788,3500122,0
+SAN.US,D,20230524,000000,3.11185,3.11185,3.06581,3.06581,3089226,0
+SAN.US,D,20230525,000000,3.07502,3.10265,3.07043,3.08422,2660027,0
+SAN.US,D,20230526,000000,3.07502,3.13026,3.07502,3.13026,2047790,0
+SAN.US,D,20230530,000000,3.0474,3.06122,3.01978,3.02899,2924380,0
+SAN.US,D,20230531,000000,3.01058,3.01058,2.94613,2.95534,3056042,0
+SAN.US,D,20230601,000000,3.01058,3.06581,3.00597,3.03819,2640627,0
+SAN.US,D,20230602,000000,3.11185,3.15788,3.10725,3.14868,3336102,0
+SAN.US,D,20230605,000000,3.13026,3.13026,3.09344,3.13026,3338090,0
+SAN.US,D,20230606,000000,3.08422,3.17169,3.07502,3.16709,3505376,0
+SAN.US,D,20230607,000000,3.13947,3.16709,3.13026,3.16709,2818404,0
+SAN.US,D,20230608,000000,3.17629,3.20391,3.15061,3.20391,3184036,0
+SAN.US,D,20230609,000000,3.14868,3.15788,3.13947,3.15788,1585766,0
+SAN.US,D,20230612,000000,3.13947,3.16709,3.13026,3.14868,4343299,0
+SAN.US,D,20230613,000000,3.13947,3.17629,3.13026,3.17629,2527848,0
+SAN.US,D,20230614,000000,3.21312,3.24995,3.18551,3.21312,3489931,0
+SAN.US,D,20230615,000000,3.18551,3.23154,3.17629,3.22232,2795217,0
+SAN.US,D,20230616,000000,3.21312,3.25916,3.19471,3.21312,7822513,0
+SAN.US,D,20230620,000000,3.20391,3.20391,3.17629,3.18551,1995341,0
+SAN.US,D,20230621,000000,3.21312,3.24075,3.19932,3.20391,3206328,0
+SAN.US,D,20230622,000000,3.16709,3.18551,3.15788,3.15788,1692927,0
+SAN.US,D,20230623,000000,3.05661,3.08422,3.052,3.05661,2381938,0
+SAN.US,D,20230626,000000,3.07502,3.10265,3.06581,3.06581,2797508,0
+SAN.US,D,20230627,000000,3.16709,3.22232,3.14868,3.22232,3443583,0
+SAN.US,D,20230628,000000,3.27758,3.3236,3.26836,3.31439,4484998,0
+SAN.US,D,20230629,000000,3.28678,3.36042,3.28678,3.36042,2002800,0
+SAN.US,D,20230630,000000,3.42488,3.43409,3.38814,3.41567,3039587,0
+SAN.US,D,20230703,000000,3.42488,3.45249,3.41567,3.45249,1465659,0
+SAN.US,D,20230705,000000,3.36042,3.36042,3.3236,3.34201,2246300,0
+SAN.US,D,20230706,000000,3.27758,3.27758,3.21312,3.24995,3154020,0
+SAN.US,D,20230707,000000,3.26836,3.3236,3.25916,3.29598,3524477,0
+SAN.US,D,20230710,000000,3.29598,3.32341,3.29138,3.30519,1752613,0
+SAN.US,D,20230711,000000,3.36964,3.38805,3.34662,3.37885,2420502,0
+SAN.US,D,20230712,000000,3.47091,3.55378,3.46171,3.53536,6166987,0
+SAN.US,D,20230713,000000,3.57218,3.60901,3.57218,3.59059,3479726,0
+SAN.US,D,20230714,000000,3.59059,3.60901,3.53536,3.53536,2032543,0
+SAN.US,D,20230717,000000,3.54456,3.56298,3.53536,3.54456,1801399,0
+SAN.US,D,20230718,000000,3.55378,3.62586,3.55378,3.61822,2258229,0
+SAN.US,D,20230719,000000,3.58139,3.59059,3.56298,3.59059,1683657,0
+SAN.US,D,20230720,000000,3.5998,3.61822,3.58139,3.59059,2420086,0
+SAN.US,D,20230721,000000,3.59059,3.5998,3.57218,3.59059,1407602,0
+SAN.US,D,20230724,000000,3.54456,3.58139,3.53536,3.55378,2297577,0
+SAN.US,D,20230725,000000,3.58139,3.59059,3.55378,3.56298,2421704,0
+SAN.US,D,20230726,000000,3.67346,3.74711,3.65504,3.73791,11213325,0
+SAN.US,D,20230727,000000,3.74711,3.76552,3.67806,3.69187,7416683,0
+SAN.US,D,20230728,000000,3.71949,3.72869,3.69187,3.71949,4039905,0
+SAN.US,D,20230731,000000,3.71949,3.74711,3.68267,3.71029,4876117,0
+SAN.US,D,20230801,000000,3.64584,3.65504,3.58139,3.5998,8611912,0
+SAN.US,D,20230802,000000,3.53536,3.54456,3.48932,3.49852,3950103,0
+SAN.US,D,20230803,000000,3.56298,3.59059,3.54456,3.57218,2733541,0
+SAN.US,D,20230804,000000,3.5998,3.63662,3.59059,3.5998,2720848,0
+SAN.US,D,20230807,000000,3.62742,3.65348,3.61822,3.63662,1787830,0
+SAN.US,D,20230808,000000,3.50773,3.56298,3.48214,3.55378,3900680,0
+SAN.US,D,20230809,000000,3.54456,3.59059,3.54456,3.55378,2288939,0
+SAN.US,D,20230810,000000,3.64584,3.69187,3.63662,3.64584,4153467,0
+SAN.US,D,20230811,000000,3.60901,3.61822,3.58599,3.60901,2704912,0
+SAN.US,D,20230814,000000,3.55378,3.59059,3.55378,3.57218,1707231,0
+SAN.US,D,20230815,000000,3.58139,3.58139,3.51695,3.53536,2119869,0
+SAN.US,D,20230816,000000,3.54456,3.57218,3.50773,3.51695,3184954,0
+SAN.US,D,20230817,000000,3.52616,3.54456,3.48932,3.50773,3663688,0
+SAN.US,D,20230818,000000,3.48932,3.52616,3.48471,3.51695,5189738,0
+SAN.US,D,20230821,000000,3.54456,3.56298,3.51695,3.56298,2206618,0
+SAN.US,D,20230822,000000,3.56298,3.57218,3.48011,3.49852,5719518,0
+SAN.US,D,20230823,000000,3.49852,3.51695,3.48471,3.51695,1612837,0
+SAN.US,D,20230824,000000,3.49852,3.52155,3.47091,3.48011,1809054,0
+SAN.US,D,20230825,000000,3.51695,3.52616,3.47091,3.49852,2570837,0
+SAN.US,D,20230828,000000,3.54456,3.60901,3.54456,3.59059,1944968,0
+SAN.US,D,20230829,000000,3.57218,3.62742,3.56298,3.62742,2783403,0
+SAN.US,D,20230830,000000,3.61822,3.65504,3.5998,3.5998,1779609,0
+SAN.US,D,20230831,000000,3.59059,3.60901,3.53536,3.56298,3716355,0
+SAN.US,D,20230901,000000,3.50773,3.52616,3.44329,3.45249,4217912,0
+SAN.US,D,20230905,000000,3.44329,3.46171,3.40646,3.40646,2019509,0
+SAN.US,D,20230906,000000,3.3236,3.35122,3.30519,3.3236,5354712,0
+SAN.US,D,20230907,000000,3.29598,3.31901,3.27296,3.27758,2566370,0
+SAN.US,D,20230908,000000,3.29598,3.33281,3.28678,3.31439,3046242,0
+SAN.US,D,20230911,000000,3.35122,3.37885,3.34662,3.36042,2683090,0
+SAN.US,D,20230912,000000,3.35122,3.39726,3.34523,3.37885,2611590,0
+SAN.US,D,20230913,000000,3.39726,3.41567,3.36042,3.36042,1699794,0
+SAN.US,D,20230914,000000,3.41567,3.44329,3.41567,3.43409,1559825,0
+SAN.US,D,20230915,000000,3.37885,3.40646,3.37885,3.37885,2081292,0
+SAN.US,D,20230918,000000,3.37885,3.38805,3.3329,3.35122,2727855,0
+SAN.US,D,20230919,000000,3.36964,3.39375,3.35583,3.38805,2100026,0
+SAN.US,D,20230920,000000,3.43409,3.46171,3.40646,3.41567,2813612,0
+SAN.US,D,20230921,000000,3.36042,3.41567,3.36042,3.37885,2155783,0
+SAN.US,D,20230922,000000,3.40646,3.41567,3.35122,3.36964,2276112,0
+SAN.US,D,20230925,000000,3.34201,3.35122,3.30566,3.34201,2730875,0
+SAN.US,D,20230926,000000,3.29598,3.3282,3.28678,3.29598,3407420,0
+SAN.US,D,20230927,000000,3.36042,3.36042,3.31439,3.34201,4269229,0
+SAN.US,D,20230928,000000,3.45249,3.51695,3.45249,3.48932,10196016,0
+SAN.US,D,20230929,000000,3.51695,3.52616,3.45249,3.46171,4122037,0
+SAN.US,D,20231002,000000,3.48011,3.48471,3.38805,3.39726,5163916,0
+SAN.US,D,20231003,000000,3.41567,3.41567,3.36042,3.36964,11971776,0
+SAN.US,D,20231004,000000,3.37885,3.39726,3.34201,3.39726,6140138,0
+SAN.US,D,20231005,000000,3.38805,3.43409,3.37885,3.41567,2759420,0
+SAN.US,D,20231006,000000,3.42488,3.50773,3.40646,3.48932,2697089,0
+SAN.US,D,20231009,000000,3.38805,3.41107,3.36042,3.39726,2939052,0
+SAN.US,D,20231010,000000,3.48011,3.50773,3.46631,3.48011,2553022,0
+SAN.US,D,20231011,000000,3.49852,3.51372,3.47127,3.50773,1830887,0
+SAN.US,D,20231012,000000,3.46171,3.46171,3.40646,3.42488,1928431,0
+SAN.US,D,20231013,000000,3.37885,3.40646,3.34201,3.35122,3054899,0
+SAN.US,D,20231016,000000,3.43409,3.45249,3.41567,3.45249,2279040,0
+SAN.US,D,20231017,000000,3.39726,3.47091,3.39264,3.44329,4147335,0
+SAN.US,D,20231018,000000,3.38805,3.40186,3.35122,3.36042,3062615,0
+SAN.US,D,20231019,000000,3.36042,3.40646,3.34368,3.36042,2728558,0
+SAN.US,D,20231020,000000,3.36042,3.36964,3.31439,3.31439,4672513,0
+SAN.US,D,20231023,000000,3.28678,3.33281,3.28678,3.28678,3890944,0
+SAN.US,D,20231024,000000,3.25916,3.27758,3.24075,3.24075,4683883,0
+SAN.US,D,20231025,000000,3.33742,3.34201,3.28678,3.3236,3783270,0
+SAN.US,D,20231026,000000,3.36042,3.37885,3.34201,3.36042,3780676,0
+SAN.US,D,20231027,000000,3.36042,3.36926,3.31439,3.3236,2768601,0
+SAN.US,D,20231030,000000,3.41567,3.45249,3.41567,3.44329,3948907,0
+SAN.US,D,20231031,000000,3.41105,3.42989,3.39229,3.42047,5770146,0
+SAN.US,D,20231101,000000,3.44874,3.46759,3.41105,3.43931,3337430,0
+SAN.US,D,20231102,000000,3.51469,3.58065,3.51469,3.58065,3679526,0
+SAN.US,D,20231103,000000,3.59008,3.62776,3.58065,3.59008,4062306,0
+SAN.US,D,20231106,000000,3.59008,3.59951,3.54297,3.55239,2186329,0
+SAN.US,D,20231107,000000,3.51469,3.53354,3.49585,3.51469,2526290,0
+SAN.US,D,20231108,000000,3.57123,3.59008,3.54297,3.54297,3207831,0
+SAN.US,D,20231109,000000,3.56181,3.60893,3.56181,3.57123,2424218,0
+SAN.US,D,20231110,000000,3.59951,3.63719,3.57123,3.63719,2717426,0
+SAN.US,D,20231113,000000,3.60893,3.65603,3.60893,3.64661,1945364,0
+SAN.US,D,20231114,000000,3.70315,3.75026,3.70315,3.75026,3037224,0
+SAN.US,D,20231115,000000,3.722,3.75026,3.70315,3.70315,2146708,0
+SAN.US,D,20231116,000000,3.76911,3.76911,3.73143,3.75968,2684113,0
+SAN.US,D,20231117,000000,3.75968,3.8068,3.75968,3.8068,3879393,0
+SAN.US,D,20231120,000000,3.8068,3.82565,3.79738,3.81623,2831029,0
+SAN.US,D,20231121,000000,3.79738,3.81151,3.78795,3.8068,2167188,0
+SAN.US,D,20231122,000000,3.8068,3.81623,3.77853,3.79738,1918500,0
+SAN.US,D,20231124,000000,3.84449,3.85391,3.83507,3.84449,1230023,0
+SAN.US,D,20231127,000000,3.82565,3.83507,3.78852,3.79738,1907296,0
+SAN.US,D,20231128,000000,3.86335,3.88219,3.85391,3.87277,2661572,0
+SAN.US,D,20231129,000000,3.88219,3.91045,3.88219,3.8916,2541807,0
+SAN.US,D,20231130,000000,3.86335,3.88219,3.85391,3.87277,2447001,0
+SAN.US,D,20231201,000000,3.87277,3.91045,3.86335,3.90102,2151987,0
+SAN.US,D,20231204,000000,3.87277,3.90102,3.87277,3.90102,2981966,0
+SAN.US,D,20231205,000000,3.93872,3.95757,3.9293,3.93872,2523482,0
+SAN.US,D,20231206,000000,3.97641,3.99526,3.93872,3.94814,4386376,0
+SAN.US,D,20231207,000000,3.84449,3.91045,3.83507,3.91045,3363460,0
+SAN.US,D,20231208,000000,3.91987,3.97641,3.91987,3.95757,1796700,0
+SAN.US,D,20231211,000000,3.94814,3.95757,3.93872,3.93872,2961416,0
+SAN.US,D,20231212,000000,3.91045,3.9293,3.8916,3.90102,2591704,0
+SAN.US,D,20231213,000000,3.8916,3.94814,3.85391,3.93872,2676601,0
+SAN.US,D,20231214,000000,3.94814,3.99526,3.92939,3.96699,5477460,0
+SAN.US,D,20231215,000000,3.86335,3.90102,3.83507,3.88219,5853756,0
+SAN.US,D,20231218,000000,3.84449,3.86335,3.83507,3.86335,2912990,0
+SAN.US,D,20231219,000000,3.87277,3.91045,3.87277,3.90102,2792459,0
+SAN.US,D,20231220,000000,3.8916,3.90102,3.81623,3.81623,3775289,0
+SAN.US,D,20231221,000000,3.8916,3.90102,3.86607,3.88219,2974637,0
+SAN.US,D,20231222,000000,3.9293,3.93872,3.8916,3.91987,1902060,0
+SAN.US,D,20231226,000000,3.91987,3.94814,3.91045,3.93872,1496465,0
+SAN.US,D,20231227,000000,3.91987,3.95757,3.91987,3.94814,3503750,0
+SAN.US,D,20231228,000000,3.91045,3.9293,3.90102,3.90102,2105385,0
+SAN.US,D,20231229,000000,3.90102,3.91987,3.87748,3.90102,2724550,0
+SAN.US,D,20240102,000000,3.9293,3.95286,3.91987,3.9293,2123879,0
+SAN.US,D,20240103,000000,3.87277,3.8916,3.85391,3.88219,2355963,0
+SAN.US,D,20240104,000000,3.91987,3.97641,3.91987,3.94814,3035355,0
+SAN.US,D,20240105,000000,3.98583,4.04236,3.98583,3.99526,4087542,0
+SAN.US,D,20240108,000000,4.03294,4.04236,4.00469,4.04236,3702818,0
+SAN.US,D,20240109,000000,3.95757,3.97641,3.9293,3.93872,3661290,0
+SAN.US,D,20240110,000000,3.9293,3.94814,3.91987,3.9293,2066942,0
+SAN.US,D,20240111,000000,3.9293,3.93872,3.86335,3.88219,3744510,0
+SAN.US,D,20240112,000000,3.91045,3.93401,3.87277,3.88219,3049953,0
+SAN.US,D,20240116,000000,3.75968,3.77853,3.73143,3.74085,4566650,0
+SAN.US,D,20240117,000000,3.69373,3.73143,3.68431,3.70315,3239772,0
+SAN.US,D,20240118,000000,3.76911,3.77853,3.74085,3.77853,2678345,0
+SAN.US,D,20240119,000000,3.76911,3.79738,3.74556,3.78795,2801867,0
+SAN.US,D,20240122,000000,3.8068,3.82565,3.78795,3.78795,4051271,0
+SAN.US,D,20240123,000000,3.74085,3.75026,3.71257,3.74085,3128220,0
+SAN.US,D,20240124,000000,3.78795,3.8068,3.76911,3.76911,3190672,0
+SAN.US,D,20240125,000000,3.722,3.73971,3.66546,3.69373,3006439,0
+SAN.US,D,20240126,000000,3.69373,3.71257,3.68431,3.71257,2324751,0
+SAN.US,D,20240129,000000,3.63719,3.63719,3.60893,3.63719,2822824,0
+SAN.US,D,20240130,000000,3.70786,3.73143,3.69373,3.73143,3461026,0
+SAN.US,D,20240131,000000,3.8068,3.81623,3.73614,3.76911,4339235,0
+SAN.US,D,20240201,000000,3.83507,3.84072,3.75205,3.82565,9347665,0
+SAN.US,D,20240202,000000,3.8916,3.93872,3.88397,3.93872,3421967,0
+SAN.US,D,20240205,000000,3.70786,3.722,3.67489,3.71257,5520840,0
+SAN.US,D,20240206,000000,3.75026,3.76911,3.74179,3.76911,2709040,0
+SAN.US,D,20240207,000000,3.73143,3.74085,3.68431,3.74085,3180212,0
+SAN.US,D,20240208,000000,3.69373,3.70315,3.67489,3.70315,2879613,0
+SAN.US,D,20240209,000000,3.68431,3.74085,3.67489,3.73143,2250805,0
+SAN.US,D,20240212,000000,3.71257,3.75026,3.70315,3.74085,2930548,0
+SAN.US,D,20240213,000000,3.70315,3.71257,3.64661,3.65603,3322537,0
+SAN.US,D,20240214,000000,3.68431,3.70315,3.66546,3.67489,2180757,0
+SAN.US,D,20240215,000000,3.65603,3.71257,3.65603,3.71257,2419785,0
+SAN.US,D,20240216,000000,3.71257,3.72152,3.68431,3.69373,1532089,0
+SAN.US,D,20240220,000000,3.81623,3.85391,3.80209,3.84449,3490558,0
+SAN.US,D,20240221,000000,3.85391,3.87154,3.83517,3.85391,3045280,0
+SAN.US,D,20240222,000000,3.8916,3.91045,3.83507,3.85391,7432515,0
+SAN.US,D,20240223,000000,3.87277,3.8916,3.85391,3.86335,3211670,0
+SAN.US,D,20240226,000000,3.87277,3.89151,3.84449,3.85391,2374642,0
+SAN.US,D,20240227,000000,3.85391,3.87277,3.84449,3.86335,2791094,0
+SAN.US,D,20240228,000000,3.90102,3.91045,3.87277,3.8916,2183060,0
+SAN.US,D,20240229,000000,3.8916,3.91035,3.83507,3.87277,4101251,0
+SAN.US,D,20240301,000000,3.8916,3.91987,3.87277,3.91045,2805958,0
+SAN.US,D,20240304,000000,3.91045,3.9293,3.88219,3.88219,2325530,0
+SAN.US,D,20240305,000000,3.88219,3.91987,3.88219,3.90102,1953751,0
+SAN.US,D,20240306,000000,3.99526,3.99526,3.94814,3.95757,4848983,0
+SAN.US,D,20240307,000000,4.02352,4.07064,4.01411,4.04236,2914039,0
+SAN.US,D,20240308,000000,4.08006,4.09891,4.04236,4.06122,2748770,0
+SAN.US,D,20240311,000000,4.06122,4.07064,4.04236,4.06122,1580258,0
+SAN.US,D,20240312,000000,4.08006,4.14603,4.08006,4.14603,2479009,0
+SAN.US,D,20240313,000000,4.18842,4.19314,4.16486,4.18371,1960633,0
+SAN.US,D,20240314,000000,4.14603,4.14603,4.09891,4.12718,3364979,0
+SAN.US,D,20240315,000000,4.15545,4.20256,4.15545,4.16486,2594047,0
+SAN.US,D,20240318,000000,4.20256,4.21198,4.18371,4.20256,2714188,0
+SAN.US,D,20240319,000000,4.20256,4.24967,4.20256,4.23083,2112210,0
+SAN.US,D,20240320,000000,4.20256,4.28737,4.1838,4.28737,2075854,0
+SAN.US,D,20240321,000000,4.32506,4.34861,4.28737,4.29678,5675691,0
+SAN.US,D,20240322,000000,4.40044,4.41929,4.38159,4.40044,2821371,0
+SAN.US,D,20240325,000000,4.45697,4.51351,4.44764,4.48524,6226571,0
+SAN.US,D,20240326,000000,4.50408,4.52294,4.48524,4.49466,2807095,0
+SAN.US,D,20240327,000000,4.54178,4.57004,4.54178,4.56063,2570894,0
+SAN.US,D,20240328,000000,4.57946,4.59831,4.54178,4.56063,2385210,0
+SAN.US,D,20240401,000000,4.56063,4.57004,4.51351,4.52294,1666931,0
+SAN.US,D,20240402,000000,4.51351,4.54178,4.50408,4.54178,2234448,0
+SAN.US,D,20240403,000000,4.58889,4.64543,4.58889,4.62658,2707453,0
+SAN.US,D,20240404,000000,4.73966,4.7585,4.636,4.65486,3904962,0
+SAN.US,D,20240405,000000,4.61716,4.64543,4.58889,4.61716,2165734,0
+SAN.US,D,20240408,000000,4.68312,4.71138,4.66428,4.69255,5222015,0
+SAN.US,D,20240409,000000,4.69255,4.70902,4.60774,4.636,2359947,0
+SAN.US,D,20240410,000000,4.57004,4.62187,4.54178,4.58889,3107370,0
+SAN.US,D,20240411,000000,4.48524,4.50408,4.40044,4.48524,3470651,0
+SAN.US,D,20240412,000000,4.42871,4.43812,4.37217,4.38159,2851733,0
+SAN.US,D,20240415,000000,4.45697,4.47582,4.36745,4.37217,2621396,0
+SAN.US,D,20240416,000000,4.37217,4.37688,4.29678,4.3062,6642437,0
+SAN.US,D,20240417,000000,4.41929,4.43341,4.37217,4.39102,3291476,0
+SAN.US,D,20240418,000000,4.47582,4.52294,4.45697,4.47582,3146481,0
+SAN.US,D,20240419,000000,4.47582,4.50408,4.45697,4.47582,3098938,0
+SAN.US,D,20240422,000000,4.57004,4.63553,4.57004,4.57946,9246736,0
+SAN.US,D,20240423,000000,4.72081,4.74898,4.69255,4.70196,11840073,0
+SAN.US,D,20240424,000000,4.74908,4.76792,4.73966,4.7585,5662830,0
+SAN.US,D,20240425,000000,4.73023,4.77263,4.69255,4.76792,5273301,0
+SAN.US,D,20240426,000000,4.85273,4.87157,4.80562,4.81504,2992617,0
+SAN.US,D,20240429,000000,4.83567,4.85971,4.80684,4.84529,4414085,0
+SAN.US,D,20240430,000000,4.67224,4.7059,4.61457,4.61457,4722451,0
+SAN.US,D,20240501,000000,4.5665,4.66264,4.54727,4.61457,1743616,0
+SAN.US,D,20240502,000000,4.66264,4.70109,4.63379,4.68186,3186764,0
+SAN.US,D,20240503,000000,4.67224,4.67224,4.62418,4.6434,1563202,0
+SAN.US,D,20240506,000000,4.66264,4.71071,4.65783,4.71071,1722718,0
+SAN.US,D,20240507,000000,4.83567,4.86452,4.82607,4.83567,2737299,0
+SAN.US,D,20240508,000000,4.84529,4.89336,4.84529,4.85491,3245284,0
+SAN.US,D,20240509,000000,4.86452,4.90298,4.85491,4.85491,2655462,0
+SAN.US,D,20240510,000000,4.87413,4.87894,4.83088,4.83567,2668604,0
+SAN.US,D,20240513,000000,4.87413,4.89336,4.85491,4.86452,1291049,0
+SAN.US,D,20240514,000000,4.86452,4.91259,4.86452,4.89336,1982435,0
+SAN.US,D,20240515,000000,4.95105,5.02796,4.95105,5.02796,3338560,0
+SAN.US,D,20240516,000000,4.97989,4.99911,4.94143,4.94143,2021874,0
+SAN.US,D,20240517,000000,4.99911,5.06641,4.9895,5.04718,2941308,0
+SAN.US,D,20240520,000000,5.04718,5.05679,5.00872,5.00872,1098490,0
+SAN.US,D,20240521,000000,4.97989,5.00872,4.96065,4.99911,840971,0
+SAN.US,D,20240522,000000,4.9895,5.00392,4.93182,4.93182,1544644,0
+SAN.US,D,20240523,000000,4.95105,4.96065,4.87413,4.89336,1641559,0
+SAN.US,D,20240524,000000,4.87413,4.93182,4.86933,4.91259,1166719,0
+SAN.US,D,20240528,000000,4.91259,4.94143,4.88374,4.9222,1710882,0
+SAN.US,D,20240529,000000,4.85491,4.85491,4.80684,4.82607,2437727,0
+SAN.US,D,20240530,000000,4.9222,4.96065,4.9222,4.94143,4075762,0
+SAN.US,D,20240531,000000,4.97027,5.04718,4.94624,5.03756,2416768,0
+SAN.US,D,20240603,000000,5.01834,5.05679,4.9895,5.04718,2130702,0
+SAN.US,D,20240604,000000,4.94143,4.96892,4.89336,4.89336,1825112,0
+SAN.US,D,20240605,000000,4.87413,4.89336,4.83567,4.86452,1356715,0
+SAN.US,D,20240606,000000,4.89336,4.93182,4.88374,4.91259,1183667,0
+SAN.US,D,20240607,000000,4.91259,4.9222,4.86452,4.87413,1263294,0
+SAN.US,D,20240610,000000,4.81645,4.84529,4.78761,4.83567,1857004,0
+SAN.US,D,20240611,000000,4.72993,4.73954,4.66264,4.72993,2694837,0
+SAN.US,D,20240612,000000,4.80684,4.81164,4.72993,4.73954,3106889,0
+SAN.US,D,20240613,000000,4.62418,4.63379,4.48959,4.54727,4861236,0
+SAN.US,D,20240614,000000,4.4319,4.47997,4.40306,4.46075,4759901,0
+SAN.US,D,20240617,000000,4.4992,4.55688,4.49093,4.54727,2322494,0
+SAN.US,D,20240618,000000,4.53766,4.57611,4.53766,4.55688,1571166,0
+SAN.US,D,20240620,000000,4.51842,4.55688,4.4992,4.53766,1606260,0
+SAN.US,D,20240621,000000,4.39345,4.44152,4.36711,4.44152,3774824,0
+SAN.US,D,20240624,000000,4.47997,4.52804,4.47824,4.4992,2409974,0
+SAN.US,D,20240625,000000,4.47997,4.47997,4.44152,4.45113,2464646,0
+SAN.US,D,20240626,000000,4.41268,4.46556,4.40787,4.45113,2557662,0
+SAN.US,D,20240627,000000,4.42229,4.45113,4.41268,4.44152,2622105,0
+SAN.US,D,20240628,000000,4.40306,4.46075,4.39825,4.45113,3695222,0
+SAN.US,D,20240701,000000,4.55688,4.57611,4.53766,4.5665,1995802,0
+SAN.US,D,20240702,000000,4.4319,4.47027,4.4319,4.45113,1678867,0
+SAN.US,D,20240703,000000,4.51842,4.57611,4.51842,4.5665,1169610,0
+SAN.US,D,20240705,000000,4.58573,4.60495,4.54727,4.59533,2126680,0
+SAN.US,D,20240708,000000,4.6434,4.66264,4.5665,4.5665,1522329,0
+SAN.US,D,20240709,000000,4.52804,4.55688,4.50977,4.52804,1453420,0
+SAN.US,D,20240710,000000,4.62418,4.66264,4.59533,4.65302,1498596,0
+SAN.US,D,20240711,000000,4.67224,4.67224,4.61457,4.62418,1209889,0
+SAN.US,D,20240712,000000,4.65302,4.70109,4.64821,4.67224,1508609,0
+SAN.US,D,20240715,000000,4.67224,4.67224,4.60495,4.60495,1268470,0
+SAN.US,D,20240716,000000,4.59533,4.65302,4.5713,4.6434,1639873,0
+SAN.US,D,20240717,000000,4.65302,4.69147,4.65302,4.67224,1428408,0
+SAN.US,D,20240718,000000,4.69147,4.7059,4.62418,4.6434,1392422,0
+SAN.US,D,20240719,000000,4.61457,4.6434,4.59533,4.61457,1264642,0
+SAN.US,D,20240722,000000,4.70109,4.72993,4.68186,4.72993,1401202,0
+SAN.US,D,20240723,000000,4.70109,4.76838,4.69147,4.74916,2142995,0
+SAN.US,D,20240724,000000,4.85491,4.90298,4.84529,4.85491,3665515,0
+SAN.US,D,20240725,000000,4.72031,4.75877,4.67234,4.72031,2419122,0
+SAN.US,D,20240726,000000,4.69147,4.72993,4.67234,4.72993,1477372,0
+SAN.US,D,20240729,000000,4.67224,4.69147,4.61466,4.67224,5242311,0
+SAN.US,D,20240730,000000,4.67224,4.71071,4.67224,4.71071,2669535,0
+SAN.US,D,20240731,000000,4.6434,4.68186,4.61457,4.66264,2251896,0
+SAN.US,D,20240801,000000,4.52804,4.52804,4.38384,4.39345,3147819,0
+SAN.US,D,20240802,000000,4.2877,4.29732,4.22041,4.23963,2622284,0
+SAN.US,D,20240805,000000,4.1435,4.24925,4.12907,4.20118,5505514,0
+SAN.US,D,20240806,000000,4.12427,4.25405,4.10504,4.22041,5587668,0
+SAN.US,D,20240807,000000,4.29732,4.33577,4.23963,4.23963,3188879,0
+SAN.US,D,20240808,000000,4.29732,4.30693,4.24925,4.26847,2815134,0
+SAN.US,D,20240809,000000,4.27808,4.34539,4.25895,4.34539,2933868,0
+SAN.US,D,20240812,000000,4.32615,4.34058,4.27808,4.31654,2227619,0
+SAN.US,D,20240813,000000,4.32615,4.37422,4.31654,4.36461,2688018,0
+SAN.US,D,20240814,000000,4.37422,4.38384,4.34539,4.37422,1661246,0
+SAN.US,D,20240815,000000,4.44152,4.47997,4.44152,4.46075,1522384,0
+SAN.US,D,20240816,000000,4.47035,4.50882,4.46556,4.50882,1586227,0
+SAN.US,D,20240819,000000,4.52804,4.58092,4.52804,4.57611,2761162,0
+SAN.US,D,20240820,000000,4.52804,4.54727,4.50882,4.50882,1580396,0
+SAN.US,D,20240821,000000,4.55688,4.5665,4.53766,4.5665,1375210,0
+SAN.US,D,20240822,000000,4.5665,4.59533,4.55207,4.5665,2311429,0
+SAN.US,D,20240823,000000,4.59533,4.70109,4.59533,4.67224,3088393,0
+SAN.US,D,20240826,000000,4.6434,4.67224,4.62418,4.63379,1776143,0
+SAN.US,D,20240827,000000,4.75877,4.78761,4.74916,4.75877,2403199,0
+SAN.US,D,20240828,000000,4.76838,4.79722,4.74925,4.778,2184804,0
+SAN.US,D,20240829,000000,4.81645,4.82607,4.74916,4.76838,2629507,0
+SAN.US,D,20240830,000000,4.76838,4.79722,4.75877,4.78761,1839084,0
+SAN.US,D,20240903,000000,4.66264,4.69147,4.59533,4.61457,1775647,0
+SAN.US,D,20240904,000000,4.65302,4.67224,4.61457,4.63379,1468669,0
+SAN.US,D,20240905,000000,4.71071,4.72993,4.65312,4.68186,2232390,0
+SAN.US,D,20240906,000000,4.67224,4.69147,4.54727,4.55688,2872203,0
+SAN.US,D,20240909,000000,4.58573,4.6434,4.58573,4.61457,2549298,0
+SAN.US,D,20240910,000000,4.58573,4.58573,4.47035,4.51842,3609257,0
+SAN.US,D,20240911,000000,4.51842,4.57611,4.45113,4.5665,4074063,0
+SAN.US,D,20240912,000000,4.55688,4.63379,4.53285,4.60495,2245967,0
+SAN.US,D,20240913,000000,4.65302,4.72993,4.65302,4.70109,1797655,0
+SAN.US,D,20240916,000000,4.72993,4.778,4.72993,4.778,1606467,0
+SAN.US,D,20240917,000000,4.82607,4.83567,4.778,4.80684,2118504,0
+SAN.US,D,20240918,000000,4.83567,4.90298,4.80684,4.83567,2829462,0
+SAN.US,D,20240919,000000,4.89336,4.93182,4.8501,4.9222,2279004,0
+SAN.US,D,20240920,000000,4.93182,4.93182,4.86452,4.88374,2293866,0
+SAN.US,D,20240923,000000,4.83567,4.84529,4.78761,4.79722,1984604,0
+SAN.US,D,20240924,000000,4.84529,4.88374,4.83567,4.87413,2682386,0
+SAN.US,D,20240925,000000,4.90298,4.90298,4.80684,4.81645,2145570,0
+SAN.US,D,20240926,000000,4.94143,4.97027,4.93182,4.97027,2883426,0
+SAN.US,D,20240927,000000,4.97027,4.9895,4.93182,4.94143,2704925,0
+SAN.US,D,20240930,000000,4.9222,4.93182,4.87413,4.90298,1373995,0
+SAN.US,D,20241001,000000,4.72031,4.72512,4.59053,4.63379,4734201,0
+SAN.US,D,20241002,000000,4.65302,4.71071,4.65302,4.70109,2733429,0
+SAN.US,D,20241003,000000,4.66264,4.72031,4.6434,4.70109,3714200,0
+SAN.US,D,20241004,000000,4.71071,4.76838,4.71071,4.75877,2361197,0
+SAN.US,D,20241007,000000,4.82607,4.83567,4.778,4.81645,3290265,0
+SAN.US,D,20241008,000000,4.81645,4.83567,4.79126,4.81645,1595340,0
+SAN.US,D,20241009,000000,4.75877,4.80684,4.73954,4.778,1344450,0
+SAN.US,D,20241010,000000,4.80684,4.80684,4.75108,4.778,1631921,0
+SAN.US,D,20241011,000000,4.778,4.82607,4.77319,4.81645,1653136,0
+SAN.US,D,20241014,000000,4.81645,4.84048,4.80684,4.83567,1441061,0
+SAN.US,D,20241015,000000,4.84529,4.88374,4.80684,4.82607,2311343,0
+SAN.US,D,20241016,000000,4.83567,4.87413,4.80203,4.81645,2194134,0
+SAN.US,D,20241017,000000,4.81645,4.83183,4.77319,4.79722,3013505,0
+SAN.US,D,20241018,000000,4.82607,4.86452,4.81645,4.84529,2135808,0
+SAN.US,D,20241021,000000,4.82607,4.85491,4.778,4.83567,5648382,0
+SAN.US,D,20241022,000000,4.78761,4.83567,4.778,4.82607,5207012,0
+SAN.US,D,20241023,000000,4.78761,4.80684,4.74916,4.76838,3378626,0
+SAN.US,D,20241024,000000,4.82607,4.83567,4.74916,4.80684,3036499,0
+SAN.US,D,20241025,000000,4.80684,4.80684,4.72512,4.72993,2405963,0
+SAN.US,D,20241028,000000,4.76838,4.83472,4.75877,4.80684,3273820,0
+SAN.US,D,20241029,000000,4.69147,4.71071,4.6434,4.67224,3675984,0
+SAN.US,D,20241030,000000,4.66264,4.72031,4.66264,4.69147,4803652,0
+SAN.US,D,20241031,000000,4.8375,4.85717,4.76868,4.77851,3284650,0
+SAN.US,D,20241101,000000,4.8965,4.91616,4.867,4.867,3174355,0
+SAN.US,D,20241104,000000,4.95549,4.96532,4.88667,4.8965,2650362,0
+SAN.US,D,20241105,000000,4.92599,4.96532,4.91616,4.95549,2736031,0
+SAN.US,D,20241106,000000,4.66052,4.69985,4.61136,4.69985,7380780,0
+SAN.US,D,20241107,000000,4.78834,4.8375,4.73918,4.76868,4040542,0
+SAN.US,D,20241108,000000,4.69985,4.70968,4.64086,4.66052,2724839,0
+SAN.US,D,20241111,000000,4.70968,4.73918,4.69985,4.70968,1731660,0
+SAN.US,D,20241112,000000,4.67527,4.68019,4.5622,4.58186,3026074,0
+SAN.US,D,20241113,000000,4.59661,4.60153,4.52287,4.5622,3096156,0
+SAN.US,D,20241114,000000,4.66544,4.69002,4.61136,4.62119,3128589,0
+SAN.US,D,20241115,000000,4.72935,4.74901,4.70477,4.73918,3460113,0
+SAN.US,D,20241118,000000,4.75884,4.79817,4.73918,4.78834,2604701,0
+SAN.US,D,20241119,000000,4.66052,4.72935,4.65069,4.71952,2198638,0
+SAN.US,D,20241120,000000,4.68019,4.69985,4.62611,4.68019,2266517,0
+SAN.US,D,20241121,000000,4.66052,4.69002,4.63102,4.66052,2555865,0
+SAN.US,D,20241122,000000,4.44913,4.49337,4.43438,4.47371,5660526,0
+SAN.US,D,20241125,000000,4.5917,4.60153,4.55237,4.5622,4386049,0
+SAN.US,D,20241126,000000,4.57203,4.58186,4.51304,4.5327,2396638,0
+SAN.US,D,20241127,000000,4.52779,4.57203,4.52287,4.54253,1916061,0
+SAN.US,D,20241129,000000,4.47371,4.5622,4.46388,4.54253,1948813,0
+SAN.US,D,20241202,000000,4.52287,4.54253,4.46879,4.54253,3005179,0
+SAN.US,D,20241203,000000,4.58186,4.5917,4.55237,4.5622,2232564,0
+SAN.US,D,20241204,000000,4.63102,4.64086,4.58186,4.61136,2405222,0
+SAN.US,D,20241205,000000,4.80801,4.85717,4.79817,4.80801,4388012,0
+SAN.US,D,20241206,000000,4.83259,4.8375,4.75884,4.78834,2690790,0
+SAN.US,D,20241209,000000,4.82276,4.8375,4.76868,4.77851,3125688,0
+SAN.US,D,20241210,000000,4.81784,4.82767,4.78834,4.80801,1831842,0
+SAN.US,D,20241211,000000,4.79631,4.79817,4.74901,4.77851,2175965,0
+SAN.US,D,20241212,000000,4.78834,4.82767,4.75884,4.76868,3286293,0
+SAN.US,D,20241213,000000,4.81784,4.82767,4.77851,4.82767,1970486,0
+SAN.US,D,20241216,000000,4.79326,4.81784,4.77851,4.79817,2001527,0
+SAN.US,D,20241217,000000,4.62611,4.63102,4.58186,4.5917,4849284,0
+SAN.US,D,20241218,000000,4.62119,4.68019,4.49337,4.5032,5199111,0
+SAN.US,D,20241219,000000,4.51304,4.52287,4.45404,4.46388,3010952,0
+SAN.US,D,20241220,000000,4.41471,4.47862,4.40488,4.43438,5663796,0
+SAN.US,D,20241223,000000,4.39997,4.43438,4.38522,4.42455,3565827,0
+SAN.US,D,20241224,000000,4.44421,4.44421,4.40488,4.41471,1205791,0
+SAN.US,D,20241226,000000,4.41471,4.45404,4.40488,4.41471,1954652,0
+SAN.US,D,20241227,000000,4.44421,4.48354,4.40488,4.41471,4773359,0
+SAN.US,D,20241230,000000,4.45404,4.48354,4.42455,4.46388,3470262,0
+SAN.US,D,20241231,000000,4.45404,4.52287,4.45404,4.48354,1948863,0
+SAN.US,D,20250102,000000,4.39505,4.40488,4.35572,4.38522,3126603,0
+SAN.US,D,20250103,000000,4.40488,4.42455,4.38522,4.41471,3278300,0
+SAN.US,D,20250106,000000,4.49829,4.61136,4.48354,4.55237,5580890,0
+SAN.US,D,20250107,000000,4.65069,4.66052,4.5917,4.61136,4190596,0
+SAN.US,D,20250108,000000,4.57203,4.5917,4.54263,4.58186,2175372,0
+SAN.US,D,20250110,000000,4.60153,4.62119,4.5327,4.54253,2808114,0
+SAN.US,D,20250113,000000,4.52287,4.58186,4.50389,4.57203,2685354,0
+SAN.US,D,20250114,000000,4.68992,4.73918,4.66062,4.72935,3406408,0
+SAN.US,D,20250115,000000,4.79817,4.82767,4.76868,4.78834,3114062,0
+SAN.US,D,20250116,000000,4.79817,4.81784,4.76868,4.80801,2098352,0
+SAN.US,D,20250117,000000,4.80309,4.84734,4.78834,4.80801,1923458,0
+SAN.US,D,20250121,000000,4.867,4.87683,4.84242,4.867,3572636,0
+SAN.US,D,20250122,000000,4.8375,4.8375,4.76868,4.77851,4131614,0
+SAN.US,D,20250123,000000,4.87683,4.96532,4.86208,4.96532,5019106,0
+SAN.US,D,20250124,000000,4.9899,5.00465,4.98499,4.99482,2545321,0
+SAN.US,D,20250127,000000,5.01449,5.05381,5.00583,5.05381,3601389,0
+SAN.US,D,20250128,000000,5.01449,5.03307,4.96532,5.02432,2565789,0
+SAN.US,D,20250129,000000,5.03907,5.10298,5.03415,5.05381,3168436,0
+SAN.US,D,20250130,000000,5.09314,5.14231,5.06365,5.11281,2528352,0
+SAN.US,D,20250131,000000,5.0489,5.05381,4.96532,5.00465,2978035,0
+SAN.US,D,20250203,000000,4.8081,4.92599,4.76868,4.867,4082830,0
+SAN.US,D,20250204,000000,4.98224,5.06365,4.97516,5.04398,2620551,0
+SAN.US,D,20250205,000000,5.44219,5.54543,5.42086,5.52577,7492066,0
+SAN.US,D,20250206,000000,5.58476,5.72241,5.54543,5.67325,7647960,0
+SAN.US,D,20250207,000000,5.63392,5.64375,5.53068,5.55526,4414861,0
+SAN.US,D,20250210,000000,5.5356,5.55526,5.4766,5.49627,4526759,0
+SAN.US,D,20250211,000000,5.6585,5.73225,5.64867,5.73225,4797366,0
+SAN.US,D,20250212,000000,5.8109,5.87481,5.79616,5.85023,5393304,0
+SAN.US,D,20250213,000000,5.83057,5.85023,5.78141,5.82074,2609704,0
+SAN.US,D,20250214,000000,5.92889,5.95347,5.89939,5.91906,3694663,0
+SAN.US,D,20250218,000000,5.99772,6.08621,5.98789,5.99772,8151919,0
+SAN.US,D,20250219,000000,5.95347,5.96822,5.85023,5.87973,6802182,0
+SAN.US,D,20250220,000000,5.99772,6.01247,5.87973,5.92889,7689834,0
+SAN.US,D,20250221,000000,5.99772,6.00755,5.92889,5.92889,3234559,0
+SAN.US,D,20250224,000000,6.10587,6.11571,6.03705,6.03705,5044742,0
+SAN.US,D,20250225,000000,6.27302,6.28286,6.1747,6.21403,6725529,0
+SAN.US,D,20250226,000000,6.30744,6.39101,6.27302,6.32218,4928111,0
+SAN.US,D,20250227,000000,6.28286,6.31756,6.23369,6.26319,7652784,0
+SAN.US,D,20250228,000000,6.29269,6.33202,6.23369,6.27302,4159318,0
+SAN.US,D,20250303,000000,6.45,6.48933,6.33202,6.36151,8767431,0
+SAN.US,D,20250304,000000,6.13537,6.34185,6.02721,6.26319,8540941,0
+SAN.US,D,20250305,000000,6.45,6.55816,6.45,6.52866,10748297,0
+SAN.US,D,20250306,000000,6.62207,6.71538,6.49425,6.51883,12096661,0
+SAN.US,D,20250307,000000,6.59749,6.65648,6.55816,6.64665,6792622,0
+SAN.US,D,20250310,000000,6.36151,6.38609,6.21403,6.28286,5480889,0
+SAN.US,D,20250311,000000,6.28286,6.32218,6.19436,6.28286,9746316,0
+SAN.US,D,20250312,000000,6.42051,6.43034,6.33202,6.39101,7170955,0
+SAN.US,D,20250313,000000,6.36151,6.39091,6.31235,6.34185,4832843,0
+SAN.US,D,20250314,000000,6.54833,6.66632,6.5385,6.65648,6426224,0
+SAN.US,D,20250317,000000,6.68598,6.7843,6.68549,6.76464,6420903,0
+SAN.US,D,20250318,000000,6.91704,7.03994,6.88263,7.02028,8032316,0
+SAN.US,D,20250319,000000,6.98095,7.01045,6.94162,6.98095,6849953,0
+SAN.US,D,20250320,000000,6.71548,6.7843,6.69581,6.77447,4957119,0
+SAN.US,D,20250321,000000,6.75677,6.8433,6.74497,6.80397,4680511,0
+SAN.US,D,20250324,000000,6.88263,6.92196,6.83347,6.87279,4137693,0
+SAN.US,D,20250325,000000,6.96129,7.00061,6.91212,6.98095,3151904,0
+SAN.US,D,20250326,000000,6.92196,6.94162,6.76464,6.79414,3580310,0
+SAN.US,D,20250327,000000,6.78922,6.85313,6.76464,6.8138,3701099,0
+SAN.US,D,20250328,000000,6.69581,6.71548,6.63682,6.67615,5266155,0
+SAN.US,D,20250331,000000,6.509,6.59749,6.46996,6.58766,4520151,0
+SAN.US,D,20250401,000000,6.65648,6.72531,6.58766,6.66632,3313190,0
+SAN.US,D,20250402,000000,6.63682,6.75481,6.62699,6.73514,4704835,0
+SAN.US,D,20250403,000000,6.49917,6.55816,6.45,6.45984,5127301,0
+SAN.US,D,20250404,000000,5.95839,5.99772,5.72733,5.77157,12664264,0
+SAN.US,D,20250407,000000,5.5061,5.88956,5.44711,5.62409,9036050,0
+SAN.US,D,20250408,000000,5.93381,5.97805,5.59459,5.66342,7542456,0
+SAN.US,D,20250409,000000,5.79124,6.25788,5.71258,6.2042,20633301,0
+SAN.US,D,20250410,000000,6.22386,6.23153,6.00755,6.12554,11657867,0
+SAN.US,D,20250411,000000,6.18945,6.37626,6.15946,6.32218,7987093,0
+SAN.US,D,20250414,000000,6.40084,6.46475,6.35168,6.43034,6397267,0
+SAN.US,D,20250415,000000,6.63682,6.68598,6.58766,6.63682,7840964,0
+SAN.US,D,20250416,000000,6.62699,6.69581,6.54833,6.57782,8829947,0
+SAN.US,D,20250417,000000,6.57291,6.68598,6.55816,6.61715,4908934,0
+SAN.US,D,20250421,000000,6.69581,6.71548,6.49917,6.58766,3977947,0
+SAN.US,D,20250422,000000,6.74989,6.83347,6.70909,6.82363,5577294,0
+SAN.US,D,20250423,000000,6.95145,7.03011,6.93179,6.98095,7635568,0
+SAN.US,D,20250424,000000,6.91212,7.00061,6.88263,6.99078,4121514,0
+SAN.US,D,20250425,000000,7.03994,7.13827,7.02028,7.13827,4582102,0
+SAN.US,D,20250428,000000,7.23659,7.33491,7.21693,7.31525,4564951,0
+SAN.US,D,20250429,000000,7.23167,7.28575,7.22676,7.27592,3251151,0
+SAN.US,D,20250430,000000,6.855,7.01,6.82,7,5298235,0
+SAN.US,D,20250501,000000,6.9886,7.055,6.93,6.97,2822005,0
+SAN.US,D,20250502,000000,7.1,7.18,7.07,7.14,5698112,0
+SAN.US,D,20250505,000000,7.18,7.21,7.17,7.17,2779332,0
+SAN.US,D,20250506,000000,7.17,7.22,7.1433,7.16,4524609,0
+SAN.US,D,20250507,000000,7.195,7.23,7.15,7.17,3593334,0
+SAN.US,D,20250508,000000,7.295,7.375,7.28,7.34,3657261,0
+SAN.US,D,20250509,000000,7.4,7.46,7.39,7.4,3534253,0
+SAN.US,D,20250512,000000,7.45,7.475,7.41,7.43,4192351,0
+SAN.US,D,20250513,000000,7.49,7.57,7.46,7.57,6294086,0
+SAN.US,D,20250514,000000,7.63,7.7,7.62,7.69,5036038,0
+SAN.US,D,20250515,000000,7.67,7.73,7.61,7.71,8731718,0
+SAN.US,D,20250516,000000,7.68,7.77,7.67,7.75,15332474,0
+SAN.US,D,20250519,000000,7.75,7.8461,7.75,7.84,4560534,0
+SAN.US,D,20250520,000000,7.94,7.97,7.88,7.96,5610461,0
+SAN.US,D,20250521,000000,7.97,8.03,7.87,7.92,4298431,0
+SAN.US,D,20250522,000000,7.89,7.98,7.88,7.94,4080058,0
+SAN.US,D,20250523,000000,7.81,7.92,7.8,7.91,3241821,0
+SAN.US,D,20250527,000000,7.988,8.08,7.97,8.05,3215767,0
+SAN.US,D,20250528,000000,7.97,7.98,7.9,7.92,3086333,0
+SAN.US,D,20250529,000000,8.02,8.03,7.93,7.95,2621505,0
+SAN.US,D,20250530,000000,7.98,7.99,7.89,7.97,2664105,0
+SAN.US,D,20250602,000000,7.96,8.055,7.92,8.02,4643857,0
+SAN.US,D,20250603,000000,7.88,7.93,7.85,7.91,4134419,0
+SAN.US,D,20250604,000000,7.8322,7.92,7.82,7.87,2270114,0
+SAN.US,D,20250605,000000,7.9101,8.04,7.9,7.99,2638979,0
+SAN.US,D,20250606,000000,8.02,8.0672,7.985,8.04,1803470,0
+SAN.US,D,20250609,000000,8,8.05,7.9901,8.01,2393548,0
+SAN.US,D,20250610,000000,7.975,8.01,7.89,7.92,19177221,0
+SAN.US,D,20250611,000000,7.97,8.02,7.91,7.96,4627095,0
+SAN.US,D,20250612,000000,8.05,8.13,8.045,8.09,5210829,0
+SAN.US,D,20250613,000000,7.85,8,7.8317,7.95,9105161,0
+SAN.US,D,20250616,000000,8.18,8.385,8.15,8.32,12309697,0
+SAN.US,D,20250617,000000,8.025,8.07,7.895,7.91,12069510,0
+SAN.US,D,20250618,000000,7.92,8.06,7.91,8.03,5469349,0
+SAN.US,D,20250620,000000,7.99,8.15,7.96,8.11,24464764,0
+SAN.US,D,20250623,000000,7.87,8.005,7.86,8,8477374,0
+SAN.US,D,20250624,000000,8.2,8.28,8.165,8.27,5673832,0
+SAN.US,D,20250625,000000,8.025,8.08,8.015,8.03,6364711,0
+SAN.US,D,20250626,000000,8.065,8.11,8.05,8.08,5165808,0
+SAN.US,D,20250627,000000,8.22,8.29,8.1746,8.24,3237884,0
+SAN.US,D,20250630,000000,8.2,8.3,8.185,8.3,3359370,0
+SAN.US,D,20250701,000000,8.24,8.2899,8.205,8.27,6280540,0
+SAN.US,D,20250702,000000,8.335,8.48,8.2838,8.46,7988897,0
+SAN.US,D,20250703,000000,8.475,8.55,8.465,8.55,7074387,0
+SAN.US,D,20250707,000000,8.48,8.59,8.47,8.53,14293872,0
+SAN.US,D,20250708,000000,8.625,8.74,8.59,8.69,7806690,0
+SAN.US,D,20250709,000000,8.78,8.9,8.77,8.88,10197582,0
+SAN.US,D,20250710,000000,8.67,8.695,8.55,8.58,4961392,0
+SAN.US,D,20250711,000000,8.46,8.47,8.41,8.43,6904630,0
+SAN.US,D,20250714,000000,8.425,8.54,8.4235,8.49,12476517,0
+SAN.US,D,20250715,000000,8.355,8.37,8.28,8.31,6250234,0
+SAN.US,D,20250716,000000,8.385,8.49,8.36,8.45,10577353,0
+SAN.US,D,20250717,000000,8.4,8.51,8.39,8.51,3694750,0
+SAN.US,D,20250718,000000,8.5,8.51,8.4,8.44,4849171,0
+SAN.US,D,20250721,000000,8.425,8.575,8.42,8.49,5206189,0
+SAN.US,D,20250722,000000,8.45,8.5,8.385,8.49,3486070,0
+SAN.US,D,20250723,000000,8.62,8.9,8.6002,8.88,5088370,0
+SAN.US,D,20250724,000000,8.9,8.95,8.88,8.88,3840031,0
+SAN.US,D,20250725,000000,8.905,8.98,8.8633,8.97,3197022,0
+SAN.US,D,20250728,000000,8.91,8.93,8.69,8.75,10556901,0
+SAN.US,D,20250729,000000,8.94,8.97,8.87,8.92,3801892,0
+SAN.US,D,20250730,000000,8.71,8.84,8.685,8.75,5132517,0
+SAN.US,D,20250731,000000,8.64,8.65,8.57,8.61,5051860,0
+SAN.US,D,20250801,000000,8.4,8.41,8.2901,8.4,5672105,0
+SAN.US,D,20250804,000000,8.635,8.7,8.62,8.67,6316423,0
+SAN.US,D,20250805,000000,8.7056,8.76,8.63,8.7,7093412,0
+SAN.US,D,20250806,000000,8.83,8.9,8.825,8.87,3573286,0
+SAN.US,D,20250807,000000,9.06,9.09,8.99,9.08,4525692,0
+SAN.US,D,20250808,000000,9.18,9.32,9.15,9.31,5192580,0
+SAN.US,D,20250811,000000,9.23,9.35,9.21,9.32,4140318,0
+SAN.US,D,20250812,000000,9.34,9.42,9.33,9.39,2856842,0
+SAN.US,D,20250813,000000,9.53,9.5681,9.495,9.53,3967894,0
+SAN.US,D,20250814,000000,9.5199,9.62,9.512,9.62,3182578,0
+SAN.US,D,20250815,000000,9.685,9.7,9.63,9.64,2653452,0
+SAN.US,D,20250818,000000,9.535,9.59,9.53,9.58,2377146,0
+SAN.US,D,20250819,000000,9.69,9.7,9.51,9.52,3347924,0
+SAN.US,D,20250820,000000,9.4909,9.5599,9.45,9.53,3252945,0
+SAN.US,D,20250821,000000,9.545,9.6,9.5135,9.57,1665325,0
+SAN.US,D,20250822,000000,9.61,9.82,9.6,9.79,6082614,0
+SAN.US,D,20250825,000000,9.73,9.79,9.6,9.6,2634684,0
+SAN.US,D,20250826,000000,9.5201,9.59,9.5,9.57,1912498,0
+SAN.US,D,20250827,000000,9.38,9.41,9.31,9.37,3984400,0
+SAN.US,D,20250828,000000,9.6,9.67,9.565,9.67,6192210,0
+SAN.US,D,20250829,000000,9.525,9.58,9.5,9.53,5580140,0
+SAN.US,D,20250902,000000,9.35,9.46,9.31,9.44,2948446,0
+SAN.US,D,20250903,000000,9.39,9.46,9.38,9.44,2014468,0
+SAN.US,D,20250904,000000,9.5063,9.61,9.45,9.58,2995207,0
+SAN.US,D,20250905,000000,9.625,9.65,9.4813,9.53,3061056,0
+SAN.US,D,20250908,000000,9.66,9.79,9.66,9.76,3572840,0
+SAN.US,D,20250909,000000,9.67,9.83,9.66,9.8,6663993,0
+SAN.US,D,20250910,000000,9.915,9.99,9.915,9.95,6487154,0
+SAN.US,D,20250911,000000,9.995,10.09,9.98,10.08,3051107,0
+SAN.US,D,20250912,000000,9.9,10.06,9.89,10.05,3873149,0
+SAN.US,D,20250915,000000,10.12,10.16,10.1101,10.14,4952770,0
+SAN.US,D,20250916,000000,10.075,10.1,9.96,10.01,2853619,0
+SAN.US,D,20250917,000000,10,10.12,9.965,10.07,11091727,0
+SAN.US,D,20250918,000000,10.005,10.11,9.99,10.1,4085184,0
+SAN.US,D,20250919,000000,10.2,10.29,10.17,10.24,4381575,0
+SAN.US,D,20250922,000000,10.12,10.14,10.05,10.14,2930534,0
+SAN.US,D,20250923,000000,10.22,10.3288,10.2,10.25,4285251,0
+SAN.US,D,20250924,000000,10.27,10.35,10.24,10.29,2980741,0
+SAN.US,D,20250925,000000,10.2,10.23,10.15,10.22,2682489,0
+SAN.US,D,20250926,000000,10.33,10.4,10.33,10.38,2605239,0
+SAN.US,D,20250929,000000,10.38,10.395,10.25,10.29,2920702,0
+SAN.US,D,20250930,000000,10.36,10.5,10.36,10.48,2485830,0
+SAN.US,D,20251001,000000,10.44,10.46,10.35,10.42,2416652,0
+SAN.US,D,20251002,000000,10.325,10.34,10.12,10.16,3314892,0
+SAN.US,D,20251003,000000,10.33,10.34,10.245,10.29,2629215,0
+SAN.US,D,20251006,000000,10.265,10.295,10.08,10.11,5424096,0
+SAN.US,D,20251007,000000,10.095,10.11,9.96,9.97,4501334,0
+SAN.US,D,20251008,000000,10.13,10.23,10.08,10.11,3188313,0
+SAN.US,D,20251009,000000,10.055,10.07,9.93,9.94,2324011,0
+SAN.US,D,20251010,000000,10.07,10.09,9.72,9.75,4004606,0
+SAN.US,D,20251013,000000,9.95,10.07,9.905,10.04,4254276,0
+SAN.US,D,20251014,000000,9.87,9.99,9.82,9.93,4206364,0
+SAN.US,D,20251015,000000,9.94,9.9799,9.7818,9.87,2133969,0
+SAN.US,D,20251016,000000,9.89,10.015,9.84,9.9,4593906,0
+SAN.US,D,20251017,000000,9.74,9.82,9.66,9.77,2957765,0
+SAN.US,D,20251020,000000,9.84,9.89,9.82,9.87,2486266,0
+SAN.US,D,20251021,000000,9.815,9.82,9.62,9.65,3912155,0
+SAN.US,D,20251022,000000,9.77,9.78,9.66,9.77,2927396,0
+SAN.US,D,20251023,000000,9.84,9.845,9.69,9.7,2864786,0
+SAN.US,D,20251024,000000,9.68,9.7499,9.66,9.67,2544456,0
+SAN.US,D,20251027,000000,9.88,9.95,9.85,9.87,3513936,0
+SAN.US,D,20251028,000000,9.95,10.09,9.9419,10.06,3539621,0
+SAN.US,D,20251029,000000,10.37,10.4671,10.285,10.35,3020056,0
+SAN.US,D,20251030,000000,10.13,10.325,10.13,10.24,3190781,0
+SAN.US,D,20251031,000000,10.14,10.1999,10.09,10.15,2614483,0
+SAN.US,D,20251103,000000,10.19,10.22,10.16,10.18,2492530,0
+SAN.US,D,20251104,000000,10.02,10.129,9.9602,10.01,3994290,0
+SAN.US,D,20251105,000000,10.09,10.24,10.05,10.22,3448354,0
+SAN.US,D,20251106,000000,10.32,10.36,10.275,10.29,2724048,0
+SAN.US,D,20251107,000000,10.25,10.36,10.1804,10.35,2826681,0
+SAN.US,D,20251110,000000,10.5,10.66,10.4801,10.65,3099853,0
+SAN.US,D,20251111,000000,10.71,10.81,10.7,10.77,3173052,0
+SAN.US,D,20251112,000000,11.01,11.08,11,11.03,3454491,0
+SAN.US,D,20251113,000000,11.1,11.13,10.89,10.93,3174026,0
+SAN.US,D,20251114,000000,10.76,10.795,10.72,10.75,4456729,0
+SAN.US,D,20251117,000000,10.54,10.5699,10.35,10.4,4421855,0
+SAN.US,D,20251118,000000,10.1515,10.22,10.1,10.17,3850816,0
+SAN.US,D,20251119,000000,10.3,10.3599,10.23,10.28,2236691,0
+SAN.US,D,20251120,000000,10.38,10.4199,10.05,10.06,3656485,0
+SAN.US,D,20251121,000000,10.1701,10.22,10.085,10.17,3449621,0
+SAN.US,D,20251124,000000,10.16,10.27,10.1,10.14,2489712,0
+SAN.US,D,20251125,000000,10.44,10.48,10.4001,10.46,2315908,0
+SAN.US,D,20251126,000000,10.58,10.71,10.57,10.68,2141048,0
+SAN.US,D,20251128,000000,10.7099,10.75,10.69,10.73,1126922,0
+SAN.US,D,20251201,000000,10.73,10.88,10.715,10.83,3215613,0
+SAN.US,D,20251202,000000,10.94,11.03,10.89,11,3861290,0
+SAN.US,D,20251203,000000,11.03,11.05,10.8201,10.93,2448792,0
+SAN.US,D,20251204,000000,10.97,11.08,10.945,11.04,1824533,0
+SAN.US,D,20251205,000000,11.1,11.1499,10.92,10.97,2539295,0
+SAN.US,D,20251208,000000,11.02,11.04,10.94,11.01,2789836,0
+SAN.US,D,20251209,000000,11.05,11.13,10.96,11.01,2366824,0
+SAN.US,D,20251210,000000,11.09,11.32,11.08,11.3,3607079,0
+SAN.US,D,20251211,000000,11.46,11.5258,11.44,11.5,4230584,0
+SAN.US,D,20251212,000000,11.55,11.567,11.285,11.36,2640589,0
+SAN.US,D,20251215,000000,11.545,11.62,11.5245,11.6,2105172,0
+SAN.US,D,20251216,000000,11.61,11.6402,11.485,11.51,2317256,0
+SAN.US,D,20251217,000000,11.575,11.66,11.54,11.56,2433549,0
+SAN.US,D,20251218,000000,11.6794,11.74,11.6,11.66,2771024,0
+SAN.US,D,20251219,000000,11.77,11.78,11.66,11.7,3406838,0
+SAN.US,D,20251222,000000,11.7,11.7499,11.67,11.72,2110129,0
+SAN.US,D,20251223,000000,11.71,11.835,11.695,11.82,2263043,0
+SAN.US,D,20251224,000000,11.835,11.88,11.81,11.88,1041934,0
+SAN.US,D,20251226,000000,11.9,11.917,11.79,11.81,2236056,0
+SAN.US,D,20251229,000000,11.8,11.8087,11.68,11.68,2866668,0
+SAN.US,D,20251230,000000,11.89,11.93,11.82,11.84,2781801,0
+SAN.US,D,20251231,000000,11.84,11.8499,11.73,11.73,1474060,0
+SAN.US,D,20260102,000000,11.95,12.09,11.933,12.07,3631104,0
+SAN.US,D,20260105,000000,11.96,12.12,11.95,12.09,2447002,0
+SAN.US,D,20260106,000000,12.12,12.13,11.89,11.93,6622232,0
+SAN.US,D,20260107,000000,11.85,11.86,11.76,11.8,3415000,0
+SAN.US,D,20260108,000000,11.84,11.93,11.84,11.93,3760619,0
+SAN.US,D,20260109,000000,11.885,11.93,11.79,11.88,2645799,0
+SAN.US,D,20260112,000000,11.955,12.14,11.95,12.14,3507228,0
+SAN.US,D,20260113,000000,12.24,12.285,12.145,12.19,3975064,0
+SAN.US,D,20260114,000000,12.3,12.31,12.19,12.22,4428839,0
+SAN.US,D,20260115,000000,12.19,12.29,12.105,12.11,3956562,0
+SAN.US,D,20260116,000000,12.13,12.23,12.07,12.23,3235563,0
+SAN.US,D,20260120,000000,12.03,12.145,11.9,11.94,4563784,0
+SAN.US,D,20260121,000000,12.01,12.22,11.9515,12.18,3807227,0
+SAN.US,D,20260122,000000,12.33,12.4755,12.23,12.43,3417164,0
+SAN.US,D,20260123,000000,12.285,12.4,12.2346,12.4,2728944,0
+SAN.US,D,20260126,000000,12.59,12.68,12.57,12.67,2435489,0
+SAN.US,D,20260127,000000,12.85,13.05,12.7807,13.05,4366611,0
+SAN.US,D,20260128,000000,12.69,12.745,12.59,12.68,4136438,0
+SAN.US,D,20260129,000000,12.93,12.93,12.59,12.81,4204510,0
+SAN.US,D,20260130,000000,12.865,12.9,12.665,12.75,4062878,0
+SAN.US,D,20260202,000000,12.87,13.07,12.86,13.06,3061196,0
+SAN.US,D,20260203,000000,13.03,13.11,11.815,12.23,61031091,0
+SAN.US,D,20260204,000000,12.75,12.77,12.21,12.43,52942797,0
+SAN.US,D,20260205,000000,12.33,12.49,12.12,12.23,34079910,0
+SAN.US,D,20260206,000000,12.5,12.72,12.46,12.71,25300866,0
+SAN.US,D,20260209,000000,12.76,12.86,12.68,12.8,16729605,0
+SAN.US,D,20260210,000000,13.01,13.03,12.6,12.73,12787408,0
+SAN.US,D,20260211,000000,12.625,12.67,12.17,12.36,16524869,0
+SAN.US,D,20260212,000000,12.435,12.485,11.94,12.05,17275944,0
+SAN.US,D,20260213,000000,11.89,11.92,11.74,11.86,15659706,0
+SAN.US,D,20260217,000000,12.18,12.32,12.153,12.31,10905555,0
+SAN.US,D,20260218,000000,12.59,12.67,12.46,12.53,10985855,0
diff --git a/daily/us/nyse stocks/2/sbar.us.txt b/daily/us/nyse stocks/2/sbar.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ff1e3390c090fd68c1daf750e74109e13024fb62
--- /dev/null
+++ b/daily/us/nyse stocks/2/sbar.us.txt	
@@ -0,0 +1,208 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SBAR.US,D,20250416,000000,25,25,24.7942,24.7942,737,0
+SBAR.US,D,20250422,000000,25.08,25.08,25.0026,25.0026,856,0
+SBAR.US,D,20250424,000000,25.39,25.4049,25.25,25.4049,5456,0
+SBAR.US,D,20250425,000000,25.34,25.54,25.3,25.42,1830,0
+SBAR.US,D,20250428,000000,25.55,25.55,25.39,25.4469,3392,0
+SBAR.US,D,20250430,000000,25.36,25.6,25.3,25.5416,3519,0
+SBAR.US,D,20250501,000000,25.71,25.95,25.71,25.83,6055,0
+SBAR.US,D,20250502,000000,25.85,26.03,25.81,25.81,6707,0
+SBAR.US,D,20250505,000000,25.77,25.78,25.6778,25.71,2119,0
+SBAR.US,D,20250506,000000,25.68,25.68,25.5,25.6634,808,0
+SBAR.US,D,20250507,000000,25.83,25.86,25.72,25.78,26609,0
+SBAR.US,D,20250508,000000,25.98,25.98,25.7,25.95,11823,0
+SBAR.US,D,20250509,000000,25.72,25.9449,25.72,25.9449,7514,0
+SBAR.US,D,20250512,000000,26.23,26.3199,26.04,26.24,7034,0
+SBAR.US,D,20250513,000000,25.97,26,25.87,26,7822,0
+SBAR.US,D,20250514,000000,25.925,26.3,25.86,26.3,6429,0
+SBAR.US,D,20250515,000000,25.97,26.08,25.63,26.08,119635,0
+SBAR.US,D,20250516,000000,25.895,26.0276,25.85,26.0096,6851,0
+SBAR.US,D,20250519,000000,26.05,26.19,25.86,26.04,7017,0
+SBAR.US,D,20250520,000000,25.965,26.14,25.96,25.96,1074,0
+SBAR.US,D,20250521,000000,25.75,25.97,25.6952,25.6952,5115,0
+SBAR.US,D,20250522,000000,25.85,25.87,25.45,25.45,2845,0
+SBAR.US,D,20250523,000000,25.61,25.9,25.48,25.6759,6437,0
+SBAR.US,D,20250527,000000,25.71,25.91,25.6015,25.91,7094,0
+SBAR.US,D,20250528,000000,25.72,25.72,25.5334,25.5334,1261,0
+SBAR.US,D,20250529,000000,25.75,25.79,25.44,25.6441,4792,0
+SBAR.US,D,20250530,000000,25.68,25.81,25.31,25.31,10573,0
+SBAR.US,D,20250602,000000,25.555,25.76,25.555,25.6894,2306,0
+SBAR.US,D,20250603,000000,25.81,25.9,25.75,25.8478,3169,0
+SBAR.US,D,20250604,000000,25.92,25.92,25.8,25.8,5472,0
+SBAR.US,D,20250605,000000,25.7,25.85,25.52,25.6308,9080,0
+SBAR.US,D,20250606,000000,26.07,26.13,25.76,25.9725,16366,0
+SBAR.US,D,20250609,000000,26.1,26.24,26,26,9852,0
+SBAR.US,D,20250610,000000,25.94,26.27,25.86,26.0637,21153,0
+SBAR.US,D,20250611,000000,26.5,26.5,25.7,25.7,10013,0
+SBAR.US,D,20250612,000000,26.06,26.18,25.8,26.0085,8576,0
+SBAR.US,D,20250613,000000,25.805,25.925,25.76,25.76,3460,0
+SBAR.US,D,20250616,000000,26.19,26.19,25.93,26.0541,9133,0
+SBAR.US,D,20250617,000000,25.81,26.1,25.77,25.8867,5071,0
+SBAR.US,D,20250618,000000,25.86,26.16,25.86,25.93,11906,0
+SBAR.US,D,20250620,000000,26.0187,26.46,25.72,25.93,45465,0
+SBAR.US,D,20250623,000000,26.0308,26.3099,25.9201,26.2061,25916,0
+SBAR.US,D,20250624,000000,26.18,26.54,25.96,26.24,29514,0
+SBAR.US,D,20250625,000000,25.96,26.1,25.82,25.9284,8804,0
+SBAR.US,D,20250626,000000,26.04,26.5,26.03,26.5,12251,0
+SBAR.US,D,20250627,000000,26.31,26.33,26.02,26.1229,5936,0
+SBAR.US,D,20250630,000000,26.17,26.32,26.0309,26.22,11478,0
+SBAR.US,D,20250701,000000,26.27,26.3399,26.0201,26.1852,6595,0
+SBAR.US,D,20250702,000000,26.225,26.46,26.17,26.28,280275,0
+SBAR.US,D,20250703,000000,26.3,26.8,26.3,26.8,46515,0
+SBAR.US,D,20250707,000000,26.36,26.36,26.11,26.2,22223,0
+SBAR.US,D,20250708,000000,26.36,26.4,26.06,26.27,16413,0
+SBAR.US,D,20250709,000000,26.295,26.45,26.13,26.3203,6856,0
+SBAR.US,D,20250710,000000,26.35,26.5,26.1401,26.36,20871,0
+SBAR.US,D,20250711,000000,26.29,26.4199,26.12,26.15,9057,0
+SBAR.US,D,20250714,000000,26.38,26.44,26.15,26.16,36949,0
+SBAR.US,D,20250715,000000,26.3,26.385,26.15,26.2605,20949,0
+SBAR.US,D,20250716,000000,26.3175,26.4596,26.12,26.418,19497,0
+SBAR.US,D,20250717,000000,26.42,26.51,26.1711,26.25,31734,0
+SBAR.US,D,20250718,000000,26.41,26.59,26.3,26.33,63533,0
+SBAR.US,D,20250721,000000,26.45,26.95,26.37,26.45,152386,0
+SBAR.US,D,20250722,000000,26.55,26.85,26.35,26.35,193862,0
+SBAR.US,D,20250723,000000,26.61,26.61,26.43,26.45,92902,0
+SBAR.US,D,20250724,000000,26.4,26.63,26.35,26.54,45300,0
+SBAR.US,D,20250725,000000,26.35,26.7,26.35,26.58,60084,0
+SBAR.US,D,20250728,000000,26.45,26.49,26.22,26.22,53215,0
+SBAR.US,D,20250729,000000,26.28,26.3095,26.17,26.22,32277,0
+SBAR.US,D,20250730,000000,26.2007,26.3,26.15,26.15,37029,0
+SBAR.US,D,20250731,000000,26.2485,26.26,26.11,26.26,99036,0
+SBAR.US,D,20250801,000000,25.99,26.02,25.83,25.96,117661,0
+SBAR.US,D,20250804,000000,25.96,26.16,25.96,26.13,100510,0
+SBAR.US,D,20250805,000000,26.164,26.28,26.03,26.08,44997,0
+SBAR.US,D,20250806,000000,26.1692,26.23,26.1275,26.17,38971,0
+SBAR.US,D,20250807,000000,26.23,26.26,26.02,26.13,88276,0
+SBAR.US,D,20250808,000000,26.1465,26.34,26.14,26.27,34635,0
+SBAR.US,D,20250811,000000,26.2578,26.31,26.15,26.26,1240606,0
+SBAR.US,D,20250812,000000,26.2,26.4599,26.1,26.38,40903,0
+SBAR.US,D,20250813,000000,26.291,26.5,26.29,26.45,44862,0
+SBAR.US,D,20250814,000000,26.38,26.4199,26.33,26.36,49221,0
+SBAR.US,D,20250815,000000,26.3,26.43,26.3,26.31,28617,0
+SBAR.US,D,20250818,000000,26.36,26.42,26.33,26.37,39937,0
+SBAR.US,D,20250819,000000,26.4,26.4395,26.27,26.28,40187,0
+SBAR.US,D,20250820,000000,26.27,26.5,26.15,26.25,56326,0
+SBAR.US,D,20250821,000000,26.16,26.28,26.15,26.15,70281,0
+SBAR.US,D,20250822,000000,26.33,26.6271,26.32,26.55,36738,0
+SBAR.US,D,20250825,000000,26.4345,26.6,26.4,26.41,47878,0
+SBAR.US,D,20250826,000000,25.99,26.25,25.99,26,32017,0
+SBAR.US,D,20250827,000000,26.055,26.26,26,26.22,45739,0
+SBAR.US,D,20250828,000000,26.22,26.3,26.22,26.24,29291,0
+SBAR.US,D,20250829,000000,26.24,26.255,26.14,26.19,28703,0
+SBAR.US,D,20250902,000000,26.15,26.15,26.075,26.14,41890,0
+SBAR.US,D,20250903,000000,26.06,26.21,26,26.15,39444,0
+SBAR.US,D,20250904,000000,26.12,26.3299,26.0741,26.26,224211,0
+SBAR.US,D,20250905,000000,26.335,26.335,26.24,26.27,27736,0
+SBAR.US,D,20250908,000000,26.25,26.3799,26.25,26.32,34375,0
+SBAR.US,D,20250909,000000,26.2421,26.3799,26.2421,26.32,32016,0
+SBAR.US,D,20250910,000000,26.32,26.5,26.26,26.34,76419,0
+SBAR.US,D,20250911,000000,26.42,26.45,26.2701,26.41,81368,0
+SBAR.US,D,20250912,000000,26.34,26.48,26.295,26.38,38861,0
+SBAR.US,D,20250915,000000,26.5,26.5,26.39,26.43,47078,0
+SBAR.US,D,20250916,000000,26.35,26.44,26.33,26.36,48200,0
+SBAR.US,D,20250917,000000,26.3663,26.44,26.12,26.36,100547,0
+SBAR.US,D,20250918,000000,26.415,26.5299,26.4,26.5,33961,0
+SBAR.US,D,20250919,000000,26.42,26.5,26.31,26.49,49439,0
+SBAR.US,D,20250922,000000,26.421,26.59,26.4,26.53,57653,0
+SBAR.US,D,20250923,000000,26.479,26.52,26.41,26.415,25470,0
+SBAR.US,D,20250924,000000,26.53,26.56,26.4,26.45,46377,0
+SBAR.US,D,20250925,000000,26.13,26.23,26.1,26.1,255876,0
+SBAR.US,D,20250926,000000,26.1269,26.35,26.08,26.25,109658,0
+SBAR.US,D,20250929,000000,26.23,26.325,26.152,26.24,82351,0
+SBAR.US,D,20250930,000000,26.2325,26.3,26.15,26.26,282287,0
+SBAR.US,D,20251001,000000,26.25,26.28,25.96,26.2,101846,0
+SBAR.US,D,20251002,000000,26.26,26.2999,26.08,26.29,161146,0
+SBAR.US,D,20251003,000000,26.2,26.32,26.14,26.29,49889,0
+SBAR.US,D,20251006,000000,26.15,26.35,26.11,26.25,73144,0
+SBAR.US,D,20251007,000000,26.24,26.32,26.08,26.1,103836,0
+SBAR.US,D,20251008,000000,26.38,26.4099,26.08,26.2,124079,0
+SBAR.US,D,20251009,000000,26.221,26.38,26.08,26.08,33023,0
+SBAR.US,D,20251010,000000,26.0501,26.4,25.92,25.92,71854,0
+SBAR.US,D,20251013,000000,26.455,26.455,26.11,26.21,69675,0
+SBAR.US,D,20251014,000000,26.25,26.33,26.05,26.31,74292,0
+SBAR.US,D,20251015,000000,26.4,26.4599,26.1,26.21,89838,0
+SBAR.US,D,20251016,000000,26.2799,26.3,26.11,26.15,70442,0
+SBAR.US,D,20251017,000000,26.175,26.3499,26.05,26.3,79939,0
+SBAR.US,D,20251020,000000,26.3,26.4699,26.23,26.29,55921,0
+SBAR.US,D,20251021,000000,26.35,26.5,26.2346,26.38,57979,0
+SBAR.US,D,20251022,000000,26.37,26.4179,26.09,26.3,56577,0
+SBAR.US,D,20251023,000000,26.44,26.499,26.27,26.27,75973,0
+SBAR.US,D,20251024,000000,26.4235,26.58,26.21,26.45,93020,0
+SBAR.US,D,20251027,000000,26.4556,26.67,26.4556,26.62,51991,0
+SBAR.US,D,20251028,000000,26.26,26.41,26.125,26.24,120518,0
+SBAR.US,D,20251029,000000,26.18,26.4,26.15,26.16,112551,0
+SBAR.US,D,20251030,000000,26.1001,26.25,26.05,26.1,81246,0
+SBAR.US,D,20251031,000000,26.18,26.2499,26.05,26.22,174266,0
+SBAR.US,D,20251103,000000,26.22,26.23,25.99,26.1,288824,0
+SBAR.US,D,20251104,000000,26.06,26.21,26,26.02,90932,0
+SBAR.US,D,20251105,000000,26.1124,26.2499,25.96,26.11,120466,0
+SBAR.US,D,20251106,000000,26.065,26.1999,25.9,25.9,181193,0
+SBAR.US,D,20251107,000000,25.902,26.17,25.88,26.09,213516,0
+SBAR.US,D,20251110,000000,26.298,26.39,26.135,26.27,203014,0
+SBAR.US,D,20251111,000000,26.0896,26.28,26.0632,26.17,76832,0
+SBAR.US,D,20251112,000000,26.21,26.275,26.108,26.166,59507,0
+SBAR.US,D,20251113,000000,26.19,26.29,25.8601,25.88,68166,0
+SBAR.US,D,20251114,000000,25.91,26.08,25.815,25.906,70590,0
+SBAR.US,D,20251117,000000,25.885,26.03,25.7101,25.75,107532,0
+SBAR.US,D,20251118,000000,25.72,25.8899,25.6301,25.835,43846,0
+SBAR.US,D,20251119,000000,25.87,25.9899,25.75,25.845,66602,0
+SBAR.US,D,20251120,000000,26,26.06,25.55,25.6,105882,0
+SBAR.US,D,20251121,000000,25.37,25.63,25.22,25.38,288888,0
+SBAR.US,D,20251124,000000,25.45,25.6664,25.31,25.51,263063,0
+SBAR.US,D,20251125,000000,25.57,25.8536,25.57,25.75,125658,0
+SBAR.US,D,20251126,000000,25.791,26.0418,25.791,25.97,54958,0
+SBAR.US,D,20251128,000000,26.05,26.09,25.95,26.09,30449,0
+SBAR.US,D,20251201,000000,26.08,26.0999,25.92,25.94,71579,0
+SBAR.US,D,20251202,000000,26.12,26.17,26,26.02,79411,0
+SBAR.US,D,20251203,000000,26.055,26.12,26.05,26.07,135787,0
+SBAR.US,D,20251204,000000,26.2079,26.4,26.09,26.4,119517,0
+SBAR.US,D,20251205,000000,26.27,26.3499,26.2001,26.29,61313,0
+SBAR.US,D,20251208,000000,26.23,26.29,26.09,26.09,62964,0
+SBAR.US,D,20251209,000000,26.21,26.3225,26.14,26.24,55223,0
+SBAR.US,D,20251210,000000,26.22,26.52,26.1601,26.33,52956,0
+SBAR.US,D,20251211,000000,26.41,26.5,26.25,26.4,87529,0
+SBAR.US,D,20251212,000000,26.32,26.78,26.14,26.17,50556,0
+SBAR.US,D,20251215,000000,26.4443,26.5,26.22,26.3,61578,0
+SBAR.US,D,20251216,000000,26.21,26.27,26.11,26.27,121235,0
+SBAR.US,D,20251217,000000,26.22,26.3,26.0701,26.1,99114,0
+SBAR.US,D,20251218,000000,26.18,26.3899,26.15,26.35,69321,0
+SBAR.US,D,20251219,000000,26.275,26.5,26.27,26.44,193792,0
+SBAR.US,D,20251222,000000,26.41,26.59,26.385,26.45,112443,0
+SBAR.US,D,20251223,000000,26.08,26.27,26.07,26.22,106423,0
+SBAR.US,D,20251224,000000,26.16,26.27,26.145,26.2,60182,0
+SBAR.US,D,20251226,000000,26.17,26.32,26.0901,26.27,52551,0
+SBAR.US,D,20251229,000000,26.15,26.3,26.15,26.17,53676,0
+SBAR.US,D,20251230,000000,26.19,26.4,26.12,26.15,71078,0
+SBAR.US,D,20251231,000000,26.16,26.3,26.11,26.16,61807,0
+SBAR.US,D,20260102,000000,26.18,26.22,26.05,26.22,76820,0
+SBAR.US,D,20260105,000000,26.22,26.41,26.1975,26.3,57537,0
+SBAR.US,D,20260106,000000,26.2,26.38,26.17,26.38,132589,0
+SBAR.US,D,20260107,000000,26.27,26.35,26.23,26.25,97671,0
+SBAR.US,D,20260108,000000,26.23,26.38,26.1701,26.26,114559,0
+SBAR.US,D,20260109,000000,26.2331,26.42,26.1814,26.37,62798,0
+SBAR.US,D,20260112,000000,26.37,26.45,26.29,26.38,155882,0
+SBAR.US,D,20260113,000000,26.46,26.72,26.28,26.29,99579,0
+SBAR.US,D,20260114,000000,26.35,26.6399,26.2,26.21,187332,0
+SBAR.US,D,20260115,000000,26.33,26.49,26.25,26.3,76411,0
+SBAR.US,D,20260116,000000,26.36,26.75,26.2879,26.33,207303,0
+SBAR.US,D,20260120,000000,26.25,26.315,26.127,26.21,143206,0
+SBAR.US,D,20260121,000000,26.14,26.34,26.0601,26.33,185312,0
+SBAR.US,D,20260122,000000,26.28,26.45,26.23,26.43,107279,0
+SBAR.US,D,20260123,000000,26.25,26.4999,26.25,26.415,128494,0
+SBAR.US,D,20260126,000000,26.42,26.4999,26.36,26.36,261203,0
+SBAR.US,D,20260127,000000,26.15,26.215,26.14,26.18,130355,0
+SBAR.US,D,20260128,000000,26.26,26.26,26.02,26.12,611864,0
+SBAR.US,D,20260129,000000,26.086,26.24,26.02,26.17,144385,0
+SBAR.US,D,20260130,000000,26.11,26.14,25.95,26.1,151979,0
+SBAR.US,D,20260202,000000,26,26.175,25.95,26.11,833849,0
+SBAR.US,D,20260203,000000,26.11,26.23,25.91,25.98,188905,0
+SBAR.US,D,20260204,000000,25.905,26,25.7,25.85,274157,0
+SBAR.US,D,20260205,000000,25.74,25.99,25.61,25.71,130423,0
+SBAR.US,D,20260206,000000,25.775,25.95,25.7,25.95,115826,0
+SBAR.US,D,20260209,000000,25.815,26.1,25.81,25.95,231345,0
+SBAR.US,D,20260210,000000,26,26.135,25.97,25.97,754893,0
+SBAR.US,D,20260211,000000,26.03,26.1099,25.87,26.04,431635,0
+SBAR.US,D,20260212,000000,26.04,26.07,25.7,25.725,187118,0
+SBAR.US,D,20260213,000000,25.785,25.8899,25.725,25.82,188710,0
+SBAR.US,D,20260217,000000,25.74,25.91,25.65,25.82,127244,0
+SBAR.US,D,20260218,000000,25.815,26.0299,25.815,25.885,443327,0
diff --git a/daily/us/nyse stocks/2/sbxd-ws.us.txt b/daily/us/nyse stocks/2/sbxd-ws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d5be54ed34a00788c11d0b3483e1cadef17444e2
--- /dev/null
+++ b/daily/us/nyse stocks/2/sbxd-ws.us.txt	
@@ -0,0 +1,202 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SBXD-WS.US,D,20241009,000000,0.12,0.2,0.12,0.2,401183,0
+SBXD-WS.US,D,20241014,000000,0.2,0.2,0.2,0.2,100,0
+SBXD-WS.US,D,20241015,000000,0.1666,0.1943,0.12,0.13,213751,0
+SBXD-WS.US,D,20241016,000000,0.14,0.14,0.14,0.14,5051,0
+SBXD-WS.US,D,20241017,000000,0.15,0.15,0.15,0.15,100,0
+SBXD-WS.US,D,20241021,000000,0.14,0.142,0.14,0.142,2151,0
+SBXD-WS.US,D,20241022,000000,0.15,0.16,0.15,0.16,1800,0
+SBXD-WS.US,D,20241023,000000,0.16,0.16,0.16,0.16,100,0
+SBXD-WS.US,D,20241028,000000,0.13,0.13,0.13,0.13,151,0
+SBXD-WS.US,D,20241101,000000,0.1378,0.1378,0.13,0.13,5800,0
+SBXD-WS.US,D,20241104,000000,0.1378,0.1378,0.1301,0.1301,335,0
+SBXD-WS.US,D,20241107,000000,0.1659,0.1725,0.1659,0.1725,1066,0
+SBXD-WS.US,D,20241108,000000,0.2,0.2,0.1842,0.1842,260,0
+SBXD-WS.US,D,20241113,000000,0.18,0.18,0.1799,0.1799,5348,0
+SBXD-WS.US,D,20241115,000000,0.13,0.15,0.13,0.14,1918,0
+SBXD-WS.US,D,20241119,000000,0.14,0.1484,0.14,0.14,67376,0
+SBXD-WS.US,D,20241120,000000,0.1404,0.182,0.1403,0.182,1080,0
+SBXD-WS.US,D,20241121,000000,0.1504,0.1504,0.15,0.15,888,0
+SBXD-WS.US,D,20241122,000000,0.158,0.158,0.15,0.15,3100,0
+SBXD-WS.US,D,20241125,000000,0.15,0.19,0.15,0.19,29383,0
+SBXD-WS.US,D,20241127,000000,0.1641,0.1692,0.1641,0.1659,1842,0
+SBXD-WS.US,D,20241204,000000,0.1999,0.1999,0.1999,0.1999,100,0
+SBXD-WS.US,D,20241211,000000,0.2022,0.2598,0.2022,0.2022,1065,0
+SBXD-WS.US,D,20241226,000000,0.2102,0.2302,0.2002,0.2201,20206,0
+SBXD-WS.US,D,20241227,000000,0.2103,0.2103,0.2103,0.2103,6921,0
+SBXD-WS.US,D,20250110,000000,0.24,0.248,0.24,0.248,800,0
+SBXD-WS.US,D,20250121,000000,0.2001,0.2001,0.2001,0.2001,166,0
+SBXD-WS.US,D,20250122,000000,0.2001,0.21,0.2001,0.21,1446,0
+SBXD-WS.US,D,20250123,000000,0.21,0.210001,0.21,0.210001,13160,0
+SBXD-WS.US,D,20250124,000000,0.241,0.25,0.241,0.25,1700,0
+SBXD-WS.US,D,20250128,000000,0.29,0.29,0.29,0.29,3008,0
+SBXD-WS.US,D,20250129,000000,0.2679,0.2679,0.2679,0.2679,435,0
+SBXD-WS.US,D,20250130,000000,0.2648,0.2648,0.2648,0.2648,334,0
+SBXD-WS.US,D,20250203,000000,0.2633,0.2633,0.25,0.25,250,0
+SBXD-WS.US,D,20250204,000000,0.2695,0.585,0.261,0.39,9109,0
+SBXD-WS.US,D,20250205,000000,0.32,0.45,0.32,0.32,7649,0
+SBXD-WS.US,D,20250206,000000,1.11,1.11,0.35,0.35,628,0
+SBXD-WS.US,D,20250207,000000,0.38,0.6091,0.3,0.4,29998,0
+SBXD-WS.US,D,20250210,000000,0.95,0.95,0.32,0.38,13067,0
+SBXD-WS.US,D,20250211,000000,0.65,0.65,0.3,0.365,34115,0
+SBXD-WS.US,D,20250212,000000,0.49,0.49,0.33,0.4,6298,0
+SBXD-WS.US,D,20250214,000000,0.31,0.316,0.3,0.31,8762,0
+SBXD-WS.US,D,20250218,000000,0.3,0.3003,0.3,0.3003,14068,0
+SBXD-WS.US,D,20250219,000000,0.3456,0.3456,0.3442,0.3442,800,0
+SBXD-WS.US,D,20250220,000000,0.3,0.43,0.3,0.35,13678,0
+SBXD-WS.US,D,20250221,000000,0.415,0.415,0.3101,0.3101,1383,0
+SBXD-WS.US,D,20250224,000000,0.37,0.486,0.3,0.37,23427,0
+SBXD-WS.US,D,20250225,000000,0.31,0.38,0.3099,0.34,5480,0
+SBXD-WS.US,D,20250226,000000,0.361,0.4,0.36,0.4,1678,0
+SBXD-WS.US,D,20250227,000000,0.47,0.47,0.3,0.34,31565,0
+SBXD-WS.US,D,20250228,000000,0.4136,0.432,0.32,0.34,63381,0
+SBXD-WS.US,D,20250303,000000,0.34,0.3762,0.34,0.37,18904,0
+SBXD-WS.US,D,20250304,000000,0.350001,0.36,0.350001,0.36,947,0
+SBXD-WS.US,D,20250306,000000,0.35,0.408995,0.35,0.408995,957,0
+SBXD-WS.US,D,20250307,000000,0.350101,0.3696,0.350101,0.3696,1050,0
+SBXD-WS.US,D,20250310,000000,0.351,0.351,0.351,0.351,278,0
+SBXD-WS.US,D,20250312,000000,0.351,0.4563,0.351,0.4563,382,0
+SBXD-WS.US,D,20250319,000000,0.393,0.47,0.3607,0.4235,9681,0
+SBXD-WS.US,D,20250320,000000,0.3878,0.4236,0.3878,0.4236,3430,0
+SBXD-WS.US,D,20250324,000000,0.3919,0.4237,0.365,0.365,26662,0
+SBXD-WS.US,D,20250325,000000,0.3275,0.4202,0.2978,0.4008,1744,0
+SBXD-WS.US,D,20250327,000000,0.4456,0.4456,0.314,0.3662,1023,0
+SBXD-WS.US,D,20250328,000000,0.2772,0.2772,0.2771,0.2772,460,0
+SBXD-WS.US,D,20250331,000000,0.35,0.35,0.35,0.35,3099,0
+SBXD-WS.US,D,20250401,000000,0.3417,0.3417,0.3,0.3,1806,0
+SBXD-WS.US,D,20250402,000000,0.3,0.300037,0.3,0.3,3877,0
+SBXD-WS.US,D,20250403,000000,0.2363,0.5,0.2363,0.5,502,0
+SBXD-WS.US,D,20250407,000000,0.3199,0.3199,0.3199,0.3199,432,0
+SBXD-WS.US,D,20250408,000000,0.3658,0.3658,0.21,0.22,2242,0
+SBXD-WS.US,D,20250409,000000,0.218,0.243496,0.201,0.243496,645,0
+SBXD-WS.US,D,20250416,000000,0.2501,0.3163,0.2326,0.232651,1683,0
+SBXD-WS.US,D,20250417,000000,0.35,0.35,0.2277,0.2277,1581,0
+SBXD-WS.US,D,20250421,000000,0.252036,0.252036,0.201,0.205,3871,0
+SBXD-WS.US,D,20250422,000000,0.205,0.20501,0.205,0.20501,824,0
+SBXD-WS.US,D,20250423,000000,0.2051,0.2465,0.2051,0.2465,1870,0
+SBXD-WS.US,D,20250424,000000,0.251,0.3,0.25,0.3,421,0
+SBXD-WS.US,D,20250425,000000,0.264,0.264,0.2327,0.2354,320,0
+SBXD-WS.US,D,20250428,000000,0.2326,0.3366,0.2326,0.3366,3412,0
+SBXD-WS.US,D,20250507,000000,0.36,0.37,0.36,0.37,628,0
+SBXD-WS.US,D,20250508,000000,0.37,0.4,0.33,0.4,200334,0
+SBXD-WS.US,D,20250512,000000,0.39,0.39,0.37,0.39,125229,0
+SBXD-WS.US,D,20250513,000000,0.435001,0.435001,0.435001,0.435001,227,0
+SBXD-WS.US,D,20250514,000000,0.38,0.3901,0.38,0.38,280,0
+SBXD-WS.US,D,20250515,000000,0.39,0.39,0.39,0.39,10075,0
+SBXD-WS.US,D,20250519,000000,0.39,0.39,0.39,0.39,100,0
+SBXD-WS.US,D,20250520,000000,0.37,0.37,0.37,0.37,100,0
+SBXD-WS.US,D,20250523,000000,0.435001,0.44001,0.4,0.4,18796,0
+SBXD-WS.US,D,20250528,000000,0.48,0.5,0.48,0.5,2924,0
+SBXD-WS.US,D,20250529,000000,0.4605,0.4905,0.4505,0.4505,977,0
+SBXD-WS.US,D,20250602,000000,0.6462,0.72,0.47,0.66,73311,0
+SBXD-WS.US,D,20250603,000000,0.51,0.53,0.46,0.5278,12268,0
+SBXD-WS.US,D,20250604,000000,0.5,0.5,0.4991,0.5,1290,0
+SBXD-WS.US,D,20250605,000000,0.608,0.608,0.608,0.608,203,0
+SBXD-WS.US,D,20250606,000000,0.4405,0.674,0.41,0.6426,38359,0
+SBXD-WS.US,D,20250609,000000,1.02,1.07,0.67,0.88,370764,0
+SBXD-WS.US,D,20250610,000000,0.9001,1.0125,0.9,0.9,105818,0
+SBXD-WS.US,D,20250611,000000,0.9,1.05,0.9,0.9015,16179,0
+SBXD-WS.US,D,20250612,000000,0.9001,0.9515,0.9,0.9006,6547,0
+SBXD-WS.US,D,20250613,000000,0.9,0.9216,0.8107,0.9,133743,0
+SBXD-WS.US,D,20250616,000000,0.9,0.9001,0.9,0.9,8233,0
+SBXD-WS.US,D,20250617,000000,0.9,0.9,0.9,0.9,8616,0
+SBXD-WS.US,D,20250618,000000,0.8475,0.8501,0.8475,0.85,3608,0
+SBXD-WS.US,D,20250620,000000,0.88,2.12,0.88,1.39,228541,0
+SBXD-WS.US,D,20250623,000000,1.45,1.45,1.1,1.15,132312,0
+SBXD-WS.US,D,20250624,000000,1.2289,1.26,1.11,1.25,3206,0
+SBXD-WS.US,D,20250625,000000,1.16,1.25,1.15,1.2399,41367,0
+SBXD-WS.US,D,20250626,000000,1.25,1.325,1.21,1.24,55564,0
+SBXD-WS.US,D,20250627,000000,1.07,1.2,1.07,1.1999,9554,0
+SBXD-WS.US,D,20250703,000000,1.13,1.14,1.13,1.14,3023,0
+SBXD-WS.US,D,20250707,000000,1.13,1.14,1.11,1.11,10248,0
+SBXD-WS.US,D,20250708,000000,1.11,1.22,1.01,1.01,3151,0
+SBXD-WS.US,D,20250710,000000,0.9601,1,0.8605,0.88,11408,0
+SBXD-WS.US,D,20250711,000000,0.9001,1.0089,0.82,0.82,16500,0
+SBXD-WS.US,D,20250714,000000,0.85,0.9,0.83,0.83,3695,0
+SBXD-WS.US,D,20250715,000000,0.769,0.769,0.769,0.769,193,0
+SBXD-WS.US,D,20250716,000000,0.8968,0.8968,0.8968,0.8968,258,0
+SBXD-WS.US,D,20250717,000000,0.8505,0.8505,0.8505,0.8505,877,0
+SBXD-WS.US,D,20250718,000000,0.7665,0.7665,0.7665,0.7665,192,0
+SBXD-WS.US,D,20250722,000000,0.786,0.95,0.7662,0.95,9565,0
+SBXD-WS.US,D,20250723,000000,0.95,0.95,0.761,0.7627,530,0
+SBXD-WS.US,D,20250725,000000,0.7956,0.929,0.7956,0.81,2147,0
+SBXD-WS.US,D,20250728,000000,0.81,0.81,0.76,0.8,12108,0
+SBXD-WS.US,D,20250729,000000,0.76,0.76,0.757,0.757,1017,0
+SBXD-WS.US,D,20250730,000000,0.701,0.701,0.701,0.701,4000,0
+SBXD-WS.US,D,20250801,000000,0.701,0.701,0.701,0.701,192,0
+SBXD-WS.US,D,20250804,000000,0.701,0.701,0.7,0.7,802,0
+SBXD-WS.US,D,20250805,000000,0.602,0.602,0.602,0.602,9200,0
+SBXD-WS.US,D,20250806,000000,0.6136,0.8,0.6136,0.8,41413,0
+SBXD-WS.US,D,20250807,000000,0.8211,0.8211,0.56,0.6293,171533,0
+SBXD-WS.US,D,20250808,000000,0.607,0.63,0.55,0.61,117265,0
+SBXD-WS.US,D,20250811,000000,0.625,0.625,0.55,0.5505,27848,0
+SBXD-WS.US,D,20250812,000000,0.55,0.57,0.53,0.5405,91418,0
+SBXD-WS.US,D,20250813,000000,0.6,0.6,0.5827,0.5827,92373,0
+SBXD-WS.US,D,20250814,000000,0.58,0.58,0.55,0.55,6799,0
+SBXD-WS.US,D,20250815,000000,0.5748,0.5748,0.55,0.55,907,0
+SBXD-WS.US,D,20250818,000000,0.56,0.56,0.5,0.5,2127,0
+SBXD-WS.US,D,20250819,000000,0.438,0.500001,0.438,0.5,1433,0
+SBXD-WS.US,D,20250825,000000,0.47,0.5,0.47,0.48,3913,0
+SBXD-WS.US,D,20250826,000000,0.47,0.473577,0.47,0.473577,962,0
+SBXD-WS.US,D,20250827,000000,0.37,0.48,0.37,0.45,2376,0
+SBXD-WS.US,D,20250829,000000,0.4,0.4163,0.4,0.4163,483,0
+SBXD-WS.US,D,20250902,000000,0.38,0.42,0.37,0.39,2058,0
+SBXD-WS.US,D,20250903,000000,0.3987,0.401,0.3801,0.3801,11817,0
+SBXD-WS.US,D,20250904,000000,0.4273,0.477,0.3873,0.3873,861,0
+SBXD-WS.US,D,20250905,000000,0.39,0.3905,0.33,0.38,3193,0
+SBXD-WS.US,D,20250908,000000,0.38,0.41,0.38,0.4099,1798,0
+SBXD-WS.US,D,20250912,000000,0.401,0.401,0.361,0.4009,3785,0
+SBXD-WS.US,D,20250915,000000,0.425,0.425,0.4,0.425,1123,0
+SBXD-WS.US,D,20250916,000000,0.438239,0.438239,0.438,0.438,426,0
+SBXD-WS.US,D,20250917,000000,0.478,0.478,0.41,0.41,215559,0
+SBXD-WS.US,D,20250918,000000,0.452634,0.452634,0.452634,0.452634,353,0
+SBXD-WS.US,D,20250922,000000,0.45,0.48,0.45,0.47,4406,0
+SBXD-WS.US,D,20250924,000000,0.48,0.5,0.47,0.47,17855,0
+SBXD-WS.US,D,20250930,000000,0.47,0.47,0.37,0.44,1677,0
+SBXD-WS.US,D,20251002,000000,0.49,0.4985,0.49,0.4985,477,0
+SBXD-WS.US,D,20251007,000000,0.4985,0.4985,0.423,0.423,1001,0
+SBXD-WS.US,D,20251008,000000,0.45,0.5,0.36,0.36,1217,0
+SBXD-WS.US,D,20251009,000000,0.48,0.48,0.48,0.48,696,0
+SBXD-WS.US,D,20251010,000000,0.373,0.373,0.373,0.373,391,0
+SBXD-WS.US,D,20251013,000000,0.373,0.373,0.363,0.363,1522,0
+SBXD-WS.US,D,20251017,000000,0.403,0.403,0.363,0.403,215,0
+SBXD-WS.US,D,20251020,000000,0.4428,0.4835,0.4428,0.48,459,0
+SBXD-WS.US,D,20251021,000000,0.4,0.4546,0.4,0.44,13346,0
+SBXD-WS.US,D,20251022,000000,0.49,0.499998,0.361,0.4496,2782,0
+SBXD-WS.US,D,20251023,000000,0.41,0.45,0.41,0.41,302,0
+SBXD-WS.US,D,20251024,000000,0.49,0.49,0.45,0.4502,418,0
+SBXD-WS.US,D,20251027,000000,0.49999,0.49999,0.4995,0.4995,447,0
+SBXD-WS.US,D,20251029,000000,0.4795,0.48,0.4695,0.48,3347,0
+SBXD-WS.US,D,20251030,000000,0.47,0.4701,0.47,0.4701,3000,0
+SBXD-WS.US,D,20251031,000000,0.45,0.4502,0.45,0.4502,3000,0
+SBXD-WS.US,D,20251110,000000,0.45,0.4505,0.45,0.4505,7000,0
+SBXD-WS.US,D,20251112,000000,0.4001,0.4001,0.4001,0.4001,150,0
+SBXD-WS.US,D,20251117,000000,0.376,0.376,0.333,0.333,12946,0
+SBXD-WS.US,D,20251118,000000,0.321,0.331,0.311,0.311,1200,0
+SBXD-WS.US,D,20251121,000000,0.3101,0.3101,0.31,0.31,506,0
+SBXD-WS.US,D,20251124,000000,0.3691,0.3691,0.3002,0.3052,6320,0
+SBXD-WS.US,D,20251128,000000,0.31,0.31,0.302,0.302,800,0
+SBXD-WS.US,D,20251201,000000,0.302,0.302,0.302,0.302,37559,0
+SBXD-WS.US,D,20251204,000000,0.3,0.3,0.3,0.3,100,0
+SBXD-WS.US,D,20251205,000000,0.3,0.3,0.252,0.28,3000,0
+SBXD-WS.US,D,20251208,000000,0.276,0.3,0.264,0.271,58338,0
+SBXD-WS.US,D,20251210,000000,0.268,0.268,0.252,0.252,220,0
+SBXD-WS.US,D,20251212,000000,0.2606,0.28,0.2606,0.2751,10280,0
+SBXD-WS.US,D,20251215,000000,0.29,0.295,0.26,0.26,2999,0
+SBXD-WS.US,D,20251216,000000,0.27,0.27,0.27,0.27,180,0
+SBXD-WS.US,D,20251222,000000,0.3,0.3002,0.3,0.3,11320,0
+SBXD-WS.US,D,20251223,000000,0.3,0.3002,0.3,0.3001,8668,0
+SBXD-WS.US,D,20251226,000000,0.3072,0.315,0.3,0.3,13282,0
+SBXD-WS.US,D,20251229,000000,0.35,0.35,0.319751,0.319751,860,0
+SBXD-WS.US,D,20251231,000000,0.28,0.2801,0.28,0.2801,632,0
+SBXD-WS.US,D,20260113,000000,0.262,0.262,0.253,0.253,2105,0
+SBXD-WS.US,D,20260116,000000,0.3,0.3001,0.3,0.30001,34357,0
+SBXD-WS.US,D,20260127,000000,0.2677,0.27,0.253,0.253,18125,0
+SBXD-WS.US,D,20260128,000000,0.253,0.284,0.253,0.28,2234,0
+SBXD-WS.US,D,20260130,000000,0.2831,0.2831,0.2731,0.2731,444,0
+SBXD-WS.US,D,20260202,000000,0.2731,0.2821,0.252,0.253,54976,0
+SBXD-WS.US,D,20260203,000000,0.252,0.253,0.25,0.252,7826,0
+SBXD-WS.US,D,20260204,000000,0.2,0.2363,0.0841,0.2328,323431,0
+SBXD-WS.US,D,20260206,000000,0.21,0.2112,0.2021,0.2021,611,0
+SBXD-WS.US,D,20260209,000000,0.2266,0.2266,0.2266,0.2266,100,0
+SBXD-WS.US,D,20260211,000000,0.2819,0.2819,0.2819,0.2819,102,0
diff --git a/daily/us/nyse stocks/2/sce_m.us.txt b/daily/us/nyse stocks/2/sce_m.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a513c84d5d21847b64164fd03b9e6479e6013c48
--- /dev/null
+++ b/daily/us/nyse stocks/2/sce_m.us.txt	
@@ -0,0 +1,554 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCE_M.US,D,20231204,000000,25.83,25.93,25.75,25.83,499261,0
+SCE_M.US,D,20231205,000000,25.85,25.9,25.81,25.9,209755,0
+SCE_M.US,D,20231206,000000,25.91,26.19,25.89,25.97,376954,0
+SCE_M.US,D,20231207,000000,25.95,26.09,25.9,26.05,324037,0
+SCE_M.US,D,20231208,000000,25.95,26.03,25.92,25.98,221917,0
+SCE_M.US,D,20231211,000000,25.97,25.99,25.91,25.99,414760,0
+SCE_M.US,D,20231212,000000,26.04,26.06,25.96,26.06,271137,0
+SCE_M.US,D,20231213,000000,26.09,26.2,26.03,26.15,209991,0
+SCE_M.US,D,20231214,000000,26.26,26.4,26.2,26.28,212523,0
+SCE_M.US,D,20231215,000000,26.33,26.3399,26.2,26.22,328241,0
+SCE_M.US,D,20231218,000000,26.23,26.295,26.2,26.26,648403,0
+SCE_M.US,D,20231219,000000,26.25,26.28,26.21,26.25,511641,0
+SCE_M.US,D,20231220,000000,26.18,26.3,26.18,26.25,489381,0
+SCE_M.US,D,20231221,000000,26.3,26.38,26.24,26.27,521418,0
+SCE_M.US,D,20231222,000000,26.3,26.35,26.1,26.22,70209,0
+SCE_M.US,D,20231226,000000,26.22,26.26,26.175,26.23,36029,0
+SCE_M.US,D,20231227,000000,26.23,26.32,26.1857,26.25,209950,0
+SCE_M.US,D,20231228,000000,26.29,26.29,26,26.06,394214,0
+SCE_M.US,D,20231229,000000,26.08,26.37,26.02,26.08,3500062,0
+SCE_M.US,D,20240102,000000,26.05,26.15,26.03,26.08,171753,0
+SCE_M.US,D,20240103,000000,26.07,26.2,26.01,26.08,343322,0
+SCE_M.US,D,20240104,000000,26.06,26.14,26.05,26.08,189291,0
+SCE_M.US,D,20240105,000000,26.08,26.2,26.02,26.04,139111,0
+SCE_M.US,D,20240108,000000,26.07,26.1099,26.01,26.025,139446,0
+SCE_M.US,D,20240109,000000,26.04,26.08,26.01,26.04,234126,0
+SCE_M.US,D,20240110,000000,26.07,26.08,26.03,26.04,185448,0
+SCE_M.US,D,20240111,000000,26.04,26.05,25.99,26.04,64215,0
+SCE_M.US,D,20240112,000000,26.05,26.085,26.03,26.04,31442,0
+SCE_M.US,D,20240116,000000,26.04,26.04,25.75,25.98,112118,0
+SCE_M.US,D,20240117,000000,25.94,25.98,25.9,25.93,66597,0
+SCE_M.US,D,20240118,000000,25.97,25.97,25.88,25.88,27003,0
+SCE_M.US,D,20240119,000000,25.8776,25.93,25.865,25.9,84001,0
+SCE_M.US,D,20240122,000000,25.97,26,25.94,25.98,63498,0
+SCE_M.US,D,20240123,000000,26,26,25.94,25.96,70882,0
+SCE_M.US,D,20240124,000000,26,26.02,25.9,25.98,152888,0
+SCE_M.US,D,20240125,000000,26,26.3,26,26.2399,193523,0
+SCE_M.US,D,20240126,000000,26.23,26.27,26.18,26.25,38754,0
+SCE_M.US,D,20240129,000000,26.26,26.31,26.2262,26.31,27010,0
+SCE_M.US,D,20240130,000000,26.3,26.3397,26.2,26.33,109463,0
+SCE_M.US,D,20240131,000000,26.32,26.32,26.15,26.3,80713,0
+SCE_M.US,D,20240201,000000,26.3,26.32,26.2353,26.32,29100,0
+SCE_M.US,D,20240202,000000,26.25,26.39,26.2418,26.34,136729,0
+SCE_M.US,D,20240205,000000,26.28,26.3,26.2,26.28,27771,0
+SCE_M.US,D,20240206,000000,26.28,26.33,26.17,26.32,25877,0
+SCE_M.US,D,20240207,000000,26.35,26.45,26.35,26.38,37110,0
+SCE_M.US,D,20240208,000000,26.36,26.41,26.3,26.41,17962,0
+SCE_M.US,D,20240209,000000,26.41,26.52,26.4,26.52,51740,0
+SCE_M.US,D,20240212,000000,26.58,26.64,26.5201,26.62,92978,0
+SCE_M.US,D,20240213,000000,26.41,26.6,26.41,26.57,165937,0
+SCE_M.US,D,20240214,000000,26.6,26.77,26.6,26.75,46763,0
+SCE_M.US,D,20240215,000000,26.8,26.99,26.78,26.98,64670,0
+SCE_M.US,D,20240216,000000,26.95,26.98,26.8,26.95,17062,0
+SCE_M.US,D,20240220,000000,26.97,27.02,26.855,27,22159,0
+SCE_M.US,D,20240221,000000,27.04,27.04,26.71,26.8,73858,0
+SCE_M.US,D,20240222,000000,26.8,27.0199,26.64,26.73,32095,0
+SCE_M.US,D,20240223,000000,26.8868,27.02,26.815,26.98,32295,0
+SCE_M.US,D,20240226,000000,27.02,27.0899,26.91,26.91,41914,0
+SCE_M.US,D,20240227,000000,26.96,26.99,26.8701,26.9,76603,0
+SCE_M.US,D,20240228,000000,27.11,27.11,26.8201,26.9,122710,0
+SCE_M.US,D,20240229,000000,26.82,27,26.78,26.85,120134,0
+SCE_M.US,D,20240301,000000,27,27,26.73,26.91,14920,0
+SCE_M.US,D,20240304,000000,27.07,27.07,26.83,26.83,25806,0
+SCE_M.US,D,20240305,000000,26.93,26.94,26.8398,26.87,28583,0
+SCE_M.US,D,20240306,000000,26.98,26.98,26.87,26.88,25345,0
+SCE_M.US,D,20240307,000000,26.97,27.05,26.89,27,46007,0
+SCE_M.US,D,20240308,000000,27,27,26.925,26.94,24525,0
+SCE_M.US,D,20240311,000000,27,27.08,26.92,26.96,16413,0
+SCE_M.US,D,20240312,000000,27,27.0299,26.88,27,51345,0
+SCE_M.US,D,20240313,000000,26.49,26.57,26.425,26.57,36898,0
+SCE_M.US,D,20240314,000000,26.57,26.57,26.425,26.425,10764,0
+SCE_M.US,D,20240315,000000,26.49,26.62,26.49,26.61,81084,0
+SCE_M.US,D,20240318,000000,26.69,26.69,26.425,26.51,181432,0
+SCE_M.US,D,20240319,000000,26.58,26.75,26.51,26.68,94683,0
+SCE_M.US,D,20240320,000000,26.68,26.68,26.5,26.68,131438,0
+SCE_M.US,D,20240321,000000,26.84,26.84,26.57,26.62,77736,0
+SCE_M.US,D,20240322,000000,26.63,26.69,26.54,26.63,63172,0
+SCE_M.US,D,20240325,000000,26.63,26.6985,26.495,26.62,31445,0
+SCE_M.US,D,20240326,000000,26.63,26.98,26.5127,26.62,41068,0
+SCE_M.US,D,20240327,000000,26.78,26.78,26.65,26.73,71576,0
+SCE_M.US,D,20240328,000000,26.78,26.88,26.6,26.63,603544,0
+SCE_M.US,D,20240401,000000,26.6,26.66,26.48,26.61,57098,0
+SCE_M.US,D,20240402,000000,26.49,26.63,26.25,26.61,93967,0
+SCE_M.US,D,20240403,000000,26.6,26.84,26.3924,26.68,61229,0
+SCE_M.US,D,20240404,000000,26.66,26.7194,26.63,26.68,48467,0
+SCE_M.US,D,20240405,000000,26.68,26.74,26.6,26.66,65496,0
+SCE_M.US,D,20240408,000000,26.71,26.71,26.6,26.67,15929,0
+SCE_M.US,D,20240409,000000,26.72,26.72,26.66,26.7,6392,0
+SCE_M.US,D,20240410,000000,26.62,26.66,26.31,26.5,99340,0
+SCE_M.US,D,20240411,000000,26.5,26.68,26.4,26.67,65060,0
+SCE_M.US,D,20240412,000000,26.69,26.76,26.48,26.54,231166,0
+SCE_M.US,D,20240415,000000,26.52,26.52,26.06,26.2,43942,0
+SCE_M.US,D,20240416,000000,26.29,26.31,26.12,26.19,20790,0
+SCE_M.US,D,20240417,000000,26.34,26.4978,26.22,26.28,118863,0
+SCE_M.US,D,20240418,000000,26.36,26.36,26.2,26.26,25773,0
+SCE_M.US,D,20240419,000000,26.31,26.56,26.18,26.3,89660,0
+SCE_M.US,D,20240422,000000,26.37,26.4521,26.05,26.18,88340,0
+SCE_M.US,D,20240423,000000,26.23,26.44,26.23,26.39,76364,0
+SCE_M.US,D,20240424,000000,26.36,26.5,26.2301,26.5,14695,0
+SCE_M.US,D,20240425,000000,26.45,26.56,26.1801,26.45,15948,0
+SCE_M.US,D,20240426,000000,26.36,26.54,26.2,26.2,21014,0
+SCE_M.US,D,20240429,000000,26.3,26.3974,26.2,26.2613,21799,0
+SCE_M.US,D,20240430,000000,26.3,26.35,26.07,26.1,19506,0
+SCE_M.US,D,20240501,000000,26.19,26.22,26.05,26.1,41390,0
+SCE_M.US,D,20240502,000000,26.1,26.245,26.08,26.245,19745,0
+SCE_M.US,D,20240503,000000,26.34,26.4785,26.26,26.35,16089,0
+SCE_M.US,D,20240506,000000,26.5357,26.5357,26.32,26.32,24743,0
+SCE_M.US,D,20240507,000000,26.35,26.42,26.19,26.38,58040,0
+SCE_M.US,D,20240508,000000,26.35,26.3776,26.13,26.35,109849,0
+SCE_M.US,D,20240509,000000,26.33,26.49,26.32,26.35,30064,0
+SCE_M.US,D,20240510,000000,26.47,26.47,26.34,26.43,14051,0
+SCE_M.US,D,20240513,000000,26.51,26.51,26.3132,26.4,10166,0
+SCE_M.US,D,20240514,000000,26.51,26.51,26.4,26.44,21290,0
+SCE_M.US,D,20240515,000000,26.5,26.57,26.4,26.42,71487,0
+SCE_M.US,D,20240516,000000,26.41,26.45,26.4,26.41,29305,0
+SCE_M.US,D,20240517,000000,26.41,26.41,26.24,26.3,13972,0
+SCE_M.US,D,20240520,000000,26.32,26.44,26.2968,26.35,12603,0
+SCE_M.US,D,20240521,000000,26.44,26.44,26.23,26.39,10434,0
+SCE_M.US,D,20240522,000000,26.39,26.45,26.315,26.35,24270,0
+SCE_M.US,D,20240523,000000,26.36,26.375,26.07,26.12,26920,0
+SCE_M.US,D,20240524,000000,26.19,26.29,26.17,26.22,14884,0
+SCE_M.US,D,20240528,000000,26.34,26.34,26.135,26.2,21553,0
+SCE_M.US,D,20240529,000000,26.2,26.2199,25.97,26.12,25696,0
+SCE_M.US,D,20240530,000000,26.09,26.39,26.09,26.27,51267,0
+SCE_M.US,D,20240531,000000,26.34,26.76,26.23,26.75,92132,0
+SCE_M.US,D,20240603,000000,26.7,26.75,26.5964,26.71,38216,0
+SCE_M.US,D,20240604,000000,26.7,26.8,26.6487,26.69,25355,0
+SCE_M.US,D,20240605,000000,26.69,26.72,26.4788,26.58,20045,0
+SCE_M.US,D,20240606,000000,26.57,26.73,26.57,26.73,18578,0
+SCE_M.US,D,20240607,000000,26.63,26.82,26.5518,26.82,17536,0
+SCE_M.US,D,20240610,000000,26.82,26.82,26.62,26.7092,12166,0
+SCE_M.US,D,20240611,000000,26.78,26.78,26.54,26.58,26418,0
+SCE_M.US,D,20240612,000000,26.77,26.77,26.6,26.6,18449,0
+SCE_M.US,D,20240613,000000,26.8,26.8,26.62,26.7,10745,0
+SCE_M.US,D,20240614,000000,26.28,26.29,26.11,26.205,12712,0
+SCE_M.US,D,20240617,000000,26.3,26.3,26.1089,26.1316,17432,0
+SCE_M.US,D,20240618,000000,26.22,26.3,26.1564,26.2,26359,0
+SCE_M.US,D,20240620,000000,26.165,26.25,26.16,26.18,13746,0
+SCE_M.US,D,20240621,000000,26.28,26.3,26.1,26.2,16420,0
+SCE_M.US,D,20240624,000000,26.19,26.2599,26.1651,26.22,9512,0
+SCE_M.US,D,20240625,000000,26.27,26.38,26.19,26.21,39787,0
+SCE_M.US,D,20240626,000000,26.34,26.34,26.15,26.16,238855,0
+SCE_M.US,D,20240627,000000,26.33,26.33,26.1,26.21,19412,0
+SCE_M.US,D,20240628,000000,26.21,26.27,26.1,26.17,46982,0
+SCE_M.US,D,20240701,000000,26.2,26.28,26.0548,26.16,30666,0
+SCE_M.US,D,20240702,000000,26.27,26.28,26.1301,26.22,13840,0
+SCE_M.US,D,20240703,000000,26.31,26.46,26.2619,26.44,16254,0
+SCE_M.US,D,20240705,000000,26.49,26.49,26.3801,26.425,10460,0
+SCE_M.US,D,20240708,000000,26.47,26.474,26.44,26.46,11074,0
+SCE_M.US,D,20240709,000000,26.44,26.48,26.3515,26.39,23330,0
+SCE_M.US,D,20240710,000000,26.47,26.47,26.36,26.39,18357,0
+SCE_M.US,D,20240711,000000,26.49,26.75,26.41,26.41,40469,0
+SCE_M.US,D,20240712,000000,26.55,26.5999,26.39,26.49,28737,0
+SCE_M.US,D,20240715,000000,26.47,26.51,26.47,26.51,12647,0
+SCE_M.US,D,20240716,000000,26.59,26.59,26.515,26.55,9603,0
+SCE_M.US,D,20240717,000000,26.62,26.71,26.62,26.62,18065,0
+SCE_M.US,D,20240718,000000,26.74,26.82,26.46,26.47,36488,0
+SCE_M.US,D,20240719,000000,26.58,26.72,26.57,26.57,15583,0
+SCE_M.US,D,20240722,000000,26.75,26.765,26.55,26.55,16463,0
+SCE_M.US,D,20240723,000000,26.7,26.7,26.34,26.35,20765,0
+SCE_M.US,D,20240724,000000,26.5,26.5,26.21,26.24,25562,0
+SCE_M.US,D,20240725,000000,26.53,26.53,26.36,26.42,21921,0
+SCE_M.US,D,20240726,000000,26.66,26.66,26.53,26.55,10254,0
+SCE_M.US,D,20240729,000000,26.68,26.68,26.4,26.455,20136,0
+SCE_M.US,D,20240730,000000,26.62,26.62,26.44,26.451,7214,0
+SCE_M.US,D,20240731,000000,26.62,26.65,26.1,26.17,125332,0
+SCE_M.US,D,20240801,000000,26.27,26.37,26.25,26.36,38486,0
+SCE_M.US,D,20240802,000000,26.3,26.3435,26.248,26.29,20638,0
+SCE_M.US,D,20240805,000000,25.87,26.08,25.78,25.94,25827,0
+SCE_M.US,D,20240806,000000,26.01,26.16,25.89,26.03,34153,0
+SCE_M.US,D,20240807,000000,26.25,26.45,26.2,26.41,30727,0
+SCE_M.US,D,20240808,000000,26.56,26.59,26.2501,26.59,18269,0
+SCE_M.US,D,20240809,000000,26.65,26.65,26.4231,26.48,12903,0
+SCE_M.US,D,20240812,000000,26.58,26.69,26.51,26.5108,13695,0
+SCE_M.US,D,20240813,000000,26.6,26.67,26.55,26.56,16862,0
+SCE_M.US,D,20240814,000000,26.57,26.79,26.55,26.64,32055,0
+SCE_M.US,D,20240815,000000,26.72,26.7444,26.45,26.51,21043,0
+SCE_M.US,D,20240816,000000,26.62,26.64,26.43,26.55,14660,0
+SCE_M.US,D,20240819,000000,26.62,26.66,26.5446,26.66,13643,0
+SCE_M.US,D,20240820,000000,26.7,26.7,26.4514,26.47,28367,0
+SCE_M.US,D,20240821,000000,26.53,26.5899,26.44,26.45,25146,0
+SCE_M.US,D,20240822,000000,26.52,26.59,26.34,26.44,46116,0
+SCE_M.US,D,20240823,000000,26.49,26.56,26.34,26.49,67397,0
+SCE_M.US,D,20240826,000000,26.58,26.6,26.35,26.4634,49455,0
+SCE_M.US,D,20240827,000000,26.48,26.6045,26.44,26.44,39402,0
+SCE_M.US,D,20240828,000000,26.5,26.57,26.44,26.5,38528,0
+SCE_M.US,D,20240829,000000,26.54,26.54,26.4,26.49,24149,0
+SCE_M.US,D,20240830,000000,26.57,26.57,26.35,26.39,47615,0
+SCE_M.US,D,20240903,000000,26.44,26.45,26.4,26.44,15271,0
+SCE_M.US,D,20240904,000000,26.52,26.74,26.52,26.69,56257,0
+SCE_M.US,D,20240905,000000,27,27,26.63,26.83,17347,0
+SCE_M.US,D,20240906,000000,26.82,26.86,26.62,26.71,33126,0
+SCE_M.US,D,20240909,000000,26.81,27.02,26.81,27.02,18331,0
+SCE_M.US,D,20240910,000000,27.06,27.2,27,27.11,23018,0
+SCE_M.US,D,20240911,000000,27.18,27.2999,27.05,27.05,32565,0
+SCE_M.US,D,20240912,000000,27.18,27.42,27.17,27.2,30938,0
+SCE_M.US,D,20240913,000000,26.84,26.9,26.71,26.76,42405,0
+SCE_M.US,D,20240916,000000,26.84,26.85,26.7,26.75,39027,0
+SCE_M.US,D,20240917,000000,26.88,26.9,26.77,26.77,37944,0
+SCE_M.US,D,20240918,000000,26.86,26.8799,26.72,26.72,28231,0
+SCE_M.US,D,20240919,000000,26.88,27.09,26.76,26.86,35249,0
+SCE_M.US,D,20240920,000000,26.91,27.06,26.8458,26.9,19217,0
+SCE_M.US,D,20240923,000000,26.88,26.96,26.844,26.88,13651,0
+SCE_M.US,D,20240924,000000,26.97,27.04,26.78,26.93,29694,0
+SCE_M.US,D,20240925,000000,27,27.0183,26.84,27,17023,0
+SCE_M.US,D,20240926,000000,27.11,27.12,26.91,26.99,15698,0
+SCE_M.US,D,20240927,000000,27.09,27.22,26.89,26.9,25341,0
+SCE_M.US,D,20240930,000000,27.13,27.15,26.74,26.77,85332,0
+SCE_M.US,D,20241001,000000,26.93,26.98,26.8352,26.95,19761,0
+SCE_M.US,D,20241002,000000,26.99,27.05,26.85,27.04,22001,0
+SCE_M.US,D,20241003,000000,27.14,27.22,27.02,27.12,12860,0
+SCE_M.US,D,20241004,000000,27.17,27.17,26.95,26.99,14000,0
+SCE_M.US,D,20241007,000000,27.05,27.05,26.8,26.95,17988,0
+SCE_M.US,D,20241008,000000,26.98,27.15,26.89,27.0624,22750,0
+SCE_M.US,D,20241009,000000,27.07,27.26,27.07,27.2,35439,0
+SCE_M.US,D,20241010,000000,27.19,27.19,26.81,26.87,39197,0
+SCE_M.US,D,20241011,000000,26.92,27.19,26.92,27.19,19225,0
+SCE_M.US,D,20241014,000000,27.19,27.19,26.91,27,34692,0
+SCE_M.US,D,20241015,000000,27.06,27.14,27,27.05,10991,0
+SCE_M.US,D,20241016,000000,27.14,27.18,27.0592,27.13,12367,0
+SCE_M.US,D,20241017,000000,27.13,27.15,26.9506,26.97,10557,0
+SCE_M.US,D,20241018,000000,26.98,27.0724,26.88,26.88,22256,0
+SCE_M.US,D,20241021,000000,26.95,26.95,26.68,26.78,41247,0
+SCE_M.US,D,20241022,000000,26.9,27.0366,26.69,26.93,14923,0
+SCE_M.US,D,20241023,000000,26.92,26.99,26.64,26.88,14899,0
+SCE_M.US,D,20241024,000000,26.93,26.95,26.73,26.94,12871,0
+SCE_M.US,D,20241025,000000,26.94,27.05,26.8,26.86,24201,0
+SCE_M.US,D,20241028,000000,27,27.03,26.75,26.85,18698,0
+SCE_M.US,D,20241029,000000,26.86,27.03,26.7504,27.02,31528,0
+SCE_M.US,D,20241030,000000,27.08,27.2,26.8944,27.06,14410,0
+SCE_M.US,D,20241031,000000,27.09,27.09,26.6,26.69,68969,0
+SCE_M.US,D,20241101,000000,26.75,26.8331,26.62,26.74,55355,0
+SCE_M.US,D,20241104,000000,26.84,26.85,26.72,26.82,13327,0
+SCE_M.US,D,20241105,000000,26.9,27.21,26.875,27.1,24334,0
+SCE_M.US,D,20241106,000000,27.03,27.14,26.93,27.06,25342,0
+SCE_M.US,D,20241107,000000,27.16,27.44,27.0508,27.44,29892,0
+SCE_M.US,D,20241108,000000,27.43,27.55,27.42,27.47,22354,0
+SCE_M.US,D,20241111,000000,27.5,27.5,27.16,27.17,19010,0
+SCE_M.US,D,20241112,000000,27.2,27.28,26.96,26.97,19944,0
+SCE_M.US,D,20241113,000000,27.19,27.19,26.91,26.91,19228,0
+SCE_M.US,D,20241114,000000,26.9,27.05,26.8857,27.02,16659,0
+SCE_M.US,D,20241115,000000,27.02,27.0575,26.77,27,11625,0
+SCE_M.US,D,20241118,000000,27.021,27.05,26.81,26.81,13789,0
+SCE_M.US,D,20241119,000000,26.7701,26.87,26.635,26.67,14793,0
+SCE_M.US,D,20241120,000000,26.68,26.7,26.5,26.57,27245,0
+SCE_M.US,D,20241121,000000,26.64,26.8,26.64,26.73,18605,0
+SCE_M.US,D,20241122,000000,26.86,26.92,26.72,26.83,16260,0
+SCE_M.US,D,20241125,000000,27.02,27.02,26.78,26.81,15583,0
+SCE_M.US,D,20241126,000000,26.82,26.91,26.69,26.73,24922,0
+SCE_M.US,D,20241127,000000,26.76,26.88,26.59,26.68,18210,0
+SCE_M.US,D,20241129,000000,26.78,26.9194,26.69,26.83,267983,0
+SCE_M.US,D,20241202,000000,26.94,26.95,26.74,26.84,19540,0
+SCE_M.US,D,20241203,000000,26.9104,26.9104,26.66,26.68,9293,0
+SCE_M.US,D,20241204,000000,26.66,26.8127,26.65,26.71,19260,0
+SCE_M.US,D,20241205,000000,26.74,26.83,26.67,26.83,16782,0
+SCE_M.US,D,20241206,000000,26.89,26.9425,26.85,26.89,14939,0
+SCE_M.US,D,20241209,000000,26.93,26.9607,26.7,26.89,12719,0
+SCE_M.US,D,20241210,000000,26.7629,26.88,26.68,26.83,16780,0
+SCE_M.US,D,20241211,000000,26.8496,26.8496,26.67,26.67,35869,0
+SCE_M.US,D,20241212,000000,26.68,26.68,26.53,26.68,28578,0
+SCE_M.US,D,20241213,000000,26.27,26.27,26.04,26.14,41534,0
+SCE_M.US,D,20241216,000000,26.2636,26.43,26.13,26.16,28665,0
+SCE_M.US,D,20241217,000000,26.25,26.35,26.19,26.35,18059,0
+SCE_M.US,D,20241218,000000,26.31,26.4,26.01,26.11,26905,0
+SCE_M.US,D,20241219,000000,26.03,26.11,25.87,25.9744,30966,0
+SCE_M.US,D,20241220,000000,26.02,26.225,25.98,26.11,55443,0
+SCE_M.US,D,20241223,000000,26.08,26.12,25.9,25.94,30846,0
+SCE_M.US,D,20241224,000000,25.84,26.0631,25.78,26.05,23912,0
+SCE_M.US,D,20241226,000000,26.0397,26.05,25.79,25.8706,31038,0
+SCE_M.US,D,20241227,000000,26.04,26.04,25.81,25.96,28747,0
+SCE_M.US,D,20241230,000000,25.845,26.01,25.845,26.01,27072,0
+SCE_M.US,D,20241231,000000,25.9,26.07,25.79,25.85,227266,0
+SCE_M.US,D,20250102,000000,25.99,26.09,25.91,26.09,31398,0
+SCE_M.US,D,20250103,000000,26.13,26.25,26.09,26.13,50214,0
+SCE_M.US,D,20250106,000000,26.165,26.165,26.0242,26.03,14297,0
+SCE_M.US,D,20250107,000000,26.0995,26.1,25.81,25.81,20253,0
+SCE_M.US,D,20250108,000000,25.82,25.85,24.5,24.6,550152,0
+SCE_M.US,D,20250110,000000,24.5,25,24.07,24.51,234056,0
+SCE_M.US,D,20250113,000000,24.16,24.28,22.61,22.95,368031,0
+SCE_M.US,D,20250114,000000,23.43,24.41,22.96,24.15,386216,0
+SCE_M.US,D,20250115,000000,24.25,24.6,24.02,24.37,470428,0
+SCE_M.US,D,20250116,000000,24.25,24.6,23.9001,24.4,145336,0
+SCE_M.US,D,20250117,000000,24.21,24.55,24.04,24.14,47033,0
+SCE_M.US,D,20250121,000000,24.18,24.4,23.8901,24.38,46915,0
+SCE_M.US,D,20250122,000000,24.4,24.4,23.76,24.14,62068,0
+SCE_M.US,D,20250123,000000,24.16,24.28,23.92,24.18,51683,0
+SCE_M.US,D,20250124,000000,24.19,24.4,24.0318,24.25,37088,0
+SCE_M.US,D,20250127,000000,24.15,24.3,23.85,24.29,42408,0
+SCE_M.US,D,20250128,000000,24.25,24.4899,24.1273,24.4,26389,0
+SCE_M.US,D,20250129,000000,24.17,24.45,23.87,24.08,57053,0
+SCE_M.US,D,20250130,000000,24.1501,24.25,23.7901,23.8,27599,0
+SCE_M.US,D,20250131,000000,23.8,24.01,23.1,23.33,132838,0
+SCE_M.US,D,20250203,000000,23.15,23.57,23,23.1228,51948,0
+SCE_M.US,D,20250204,000000,23.14,23.19,22.9001,23.02,75316,0
+SCE_M.US,D,20250205,000000,23.085,23.49,23.0101,23.175,62481,0
+SCE_M.US,D,20250206,000000,23.22,23.41,22.9,23.31,112956,0
+SCE_M.US,D,20250207,000000,23.375,23.4825,23.26,23.36,42299,0
+SCE_M.US,D,20250210,000000,23.3216,23.5,23.3,23.37,29474,0
+SCE_M.US,D,20250211,000000,23.49,23.58,23.38,23.44,14401,0
+SCE_M.US,D,20250212,000000,23.41,23.6793,23.4,23.56,21613,0
+SCE_M.US,D,20250213,000000,23.6305,23.7,23.5,23.56,25683,0
+SCE_M.US,D,20250214,000000,23.55,23.75,23.5226,23.6,36998,0
+SCE_M.US,D,20250218,000000,23.61,23.7141,23.36,23.5101,28566,0
+SCE_M.US,D,20250219,000000,23.6,23.6,23.25,23.58,37796,0
+SCE_M.US,D,20250220,000000,23.5703,23.8199,23.47,23.63,66221,0
+SCE_M.US,D,20250221,000000,23.6696,23.74,23.53,23.53,33481,0
+SCE_M.US,D,20250224,000000,23.62,23.71,23.445,23.62,25916,0
+SCE_M.US,D,20250225,000000,23.69,23.755,23.44,23.63,42388,0
+SCE_M.US,D,20250226,000000,23.77,23.77,23.5274,23.68,38006,0
+SCE_M.US,D,20250227,000000,23.74,23.755,23.53,23.58,61576,0
+SCE_M.US,D,20250228,000000,23.7,24.1,23.66,23.76,74058,0
+SCE_M.US,D,20250303,000000,23.82,24.11,23.8101,24.1,52105,0
+SCE_M.US,D,20250304,000000,24.23,24.8,24.06,24.22,36195,0
+SCE_M.US,D,20250305,000000,24.2415,24.4907,24.2,24.41,14808,0
+SCE_M.US,D,20250306,000000,24.1056,24.47,23.8,23.94,46737,0
+SCE_M.US,D,20250307,000000,24.1,24.1,23.8,23.89,21643,0
+SCE_M.US,D,20250310,000000,23.985,24.2897,23.63,23.84,23102,0
+SCE_M.US,D,20250311,000000,23.94,23.97,23.74,23.85,19618,0
+SCE_M.US,D,20250312,000000,23.8,23.81,23.45,23.8,50854,0
+SCE_M.US,D,20250313,000000,23.8,23.85,23.54,23.64,74391,0
+SCE_M.US,D,20250314,000000,23.2546,23.58,23.16,23.31,46071,0
+SCE_M.US,D,20250317,000000,23.45,24.47,23.35,24.23,74108,0
+SCE_M.US,D,20250318,000000,23.8093,24.22,23.5771,23.67,60822,0
+SCE_M.US,D,20250319,000000,23.55,23.85,23.04,23.35,303133,0
+SCE_M.US,D,20250320,000000,23.3,23.5,23.29,23.35,39564,0
+SCE_M.US,D,20250321,000000,23.4,23.4,23.11,23.23,54390,0
+SCE_M.US,D,20250324,000000,23.4999,23.4999,23.23,23.24,27000,0
+SCE_M.US,D,20250325,000000,23.3479,23.5099,23.25,23.45,65819,0
+SCE_M.US,D,20250326,000000,23.2738,23.4,23.05,23.19,28166,0
+SCE_M.US,D,20250327,000000,23.12,23.4036,22.92,23.03,47245,0
+SCE_M.US,D,20250328,000000,23.2,23.3999,23.01,23.01,54447,0
+SCE_M.US,D,20250331,000000,23.01,23.24,22.78,23,254493,0
+SCE_M.US,D,20250401,000000,23.025,23.2499,23.01,23.15,32238,0
+SCE_M.US,D,20250402,000000,23.0432,23.28,22.99,23.06,32656,0
+SCE_M.US,D,20250403,000000,23.1131,23.28,22.69,23.18,43231,0
+SCE_M.US,D,20250404,000000,23.14,23.26,22.6528,23.07,42988,0
+SCE_M.US,D,20250407,000000,22.75,22.95,22.505,22.63,64494,0
+SCE_M.US,D,20250408,000000,22.85,23.09,22.6968,22.77,62123,0
+SCE_M.US,D,20250409,000000,22.8,23.3,22.5,23.22,42073,0
+SCE_M.US,D,20250410,000000,23.2,23.2,22.75,22.75,33846,0
+SCE_M.US,D,20250411,000000,22.71,22.78,22.14,22.64,31765,0
+SCE_M.US,D,20250414,000000,22.78,23.14,22.7169,23,38796,0
+SCE_M.US,D,20250415,000000,22.9,23.14,22.76,22.81,33957,0
+SCE_M.US,D,20250416,000000,23.0388,23.2,22.84,22.91,36926,0
+SCE_M.US,D,20250417,000000,22.84,23.08,22.82,22.88,18045,0
+SCE_M.US,D,20250421,000000,22.925,23.8,22.72,23.7,309678,0
+SCE_M.US,D,20250422,000000,23.75,23.93,23.4569,23.4715,47388,0
+SCE_M.US,D,20250423,000000,23.605,23.89,23.41,23.55,30194,0
+SCE_M.US,D,20250424,000000,23.63,23.765,23.4716,23.6,18428,0
+SCE_M.US,D,20250425,000000,23.55,23.6779,23.42,23.47,21824,0
+SCE_M.US,D,20250428,000000,23.53,23.66,23.47,23.52,27575,0
+SCE_M.US,D,20250429,000000,23.5566,23.6852,23.35,23.36,66509,0
+SCE_M.US,D,20250430,000000,23.3,23.3,23.03,23.05,104127,0
+SCE_M.US,D,20250501,000000,23.0458,23.24,22.8456,23,40956,0
+SCE_M.US,D,20250502,000000,23,23.275,23,23.06,30517,0
+SCE_M.US,D,20250505,000000,23.155,23.155,22.9701,23.015,39206,0
+SCE_M.US,D,20250506,000000,23.08,23.18,22.95,23,30678,0
+SCE_M.US,D,20250507,000000,23.23,23.23,22.9,22.96,31022,0
+SCE_M.US,D,20250508,000000,23.0987,23.1494,22.38,22.62,144336,0
+SCE_M.US,D,20250509,000000,22.62,22.93,22.6,22.86,30352,0
+SCE_M.US,D,20250512,000000,22.975,23,22.7,22.885,37740,0
+SCE_M.US,D,20250513,000000,22.85,22.9,22.72,22.79,25717,0
+SCE_M.US,D,20250514,000000,22.81,22.81,22.61,22.61,29700,0
+SCE_M.US,D,20250515,000000,22.72,22.7599,22.6501,22.74,29363,0
+SCE_M.US,D,20250516,000000,22.85,22.86,22.65,22.72,30972,0
+SCE_M.US,D,20250519,000000,22.7505,22.92,22.695,22.9,27488,0
+SCE_M.US,D,20250520,000000,22.8801,23.085,22.18,22.27,178735,0
+SCE_M.US,D,20250521,000000,22.16,22.46,22.02,22.23,240483,0
+SCE_M.US,D,20250522,000000,22.385,22.64,22.22,22.5351,26032,0
+SCE_M.US,D,20250523,000000,22.5434,22.6399,22.37,22.5,22274,0
+SCE_M.US,D,20250527,000000,22.6,22.773,22.55,22.73,47497,0
+SCE_M.US,D,20250528,000000,22.732,22.787,22.62,22.71,19729,0
+SCE_M.US,D,20250529,000000,22.775,22.8491,22.575,22.7736,21421,0
+SCE_M.US,D,20250530,000000,22.8499,23.35,22.68,22.91,114906,0
+SCE_M.US,D,20250602,000000,22.92,23,22.8101,22.93,16982,0
+SCE_M.US,D,20250603,000000,22.9,23,22.85,22.88,25725,0
+SCE_M.US,D,20250604,000000,22.85,22.98,22.7,22.77,45136,0
+SCE_M.US,D,20250605,000000,22.765,23.1,22.67,22.83,38381,0
+SCE_M.US,D,20250606,000000,22.82,22.97,22.77,22.88,37273,0
+SCE_M.US,D,20250609,000000,22.81,22.935,22.6,22.71,45808,0
+SCE_M.US,D,20250610,000000,22.793,22.9496,22.65,22.76,19511,0
+SCE_M.US,D,20250611,000000,22.85,23.0273,22.75,22.76,29944,0
+SCE_M.US,D,20250612,000000,22.893,22.9,22.73,22.9,227818,0
+SCE_M.US,D,20250613,000000,22.5,22.64,22.42,22.58,32506,0
+SCE_M.US,D,20250616,000000,22.97,22.97,22.42,22.62,44574,0
+SCE_M.US,D,20250617,000000,22.5584,22.7638,22.43,22.55,22057,0
+SCE_M.US,D,20250618,000000,22.6061,22.69,22.46,22.47,119642,0
+SCE_M.US,D,20250620,000000,22.57,22.57,22.46,22.52,21163,0
+SCE_M.US,D,20250623,000000,22.6,22.655,22.47,22.5,41182,0
+SCE_M.US,D,20250624,000000,22.5,22.63,22.46,22.63,130865,0
+SCE_M.US,D,20250625,000000,22.5,22.7,22.5,22.6,28900,0
+SCE_M.US,D,20250626,000000,22.7,22.75,22.66,22.6864,17516,0
+SCE_M.US,D,20250627,000000,22.8,22.8,22.48,22.48,30895,0
+SCE_M.US,D,20250630,000000,22.63,22.63,22.04,22.22,145104,0
+SCE_M.US,D,20250701,000000,22.39,22.56,22.19,22.31,48036,0
+SCE_M.US,D,20250702,000000,22.37,22.44,22.27,22.35,48013,0
+SCE_M.US,D,20250703,000000,22.4045,22.46,22.26,22.33,21459,0
+SCE_M.US,D,20250707,000000,22.35,22.5,22.1631,22.3,60019,0
+SCE_M.US,D,20250708,000000,22.22,22.4199,22.11,22.32,47329,0
+SCE_M.US,D,20250709,000000,22.3287,22.4498,22.2,22.38,27995,0
+SCE_M.US,D,20250710,000000,22.5,22.59,22.25,22.3027,42847,0
+SCE_M.US,D,20250711,000000,22.3124,22.4,22.22,22.33,42235,0
+SCE_M.US,D,20250714,000000,22.4,23.01,22.21,22.3,57116,0
+SCE_M.US,D,20250715,000000,22.23,22.3882,22.2,22.23,34202,0
+SCE_M.US,D,20250716,000000,22.2756,22.3588,22.18,22.2,30700,0
+SCE_M.US,D,20250717,000000,22.34,22.35,22.21,22.25,48382,0
+SCE_M.US,D,20250718,000000,23.45,23.45,22.19,22.23,74209,0
+SCE_M.US,D,20250721,000000,22.2562,22.4312,22.1976,22.22,27895,0
+SCE_M.US,D,20250722,000000,22.2211,22.29,22.15,22.1758,28744,0
+SCE_M.US,D,20250723,000000,22.23,22.26,22.2114,22.23,15215,0
+SCE_M.US,D,20250724,000000,22.2843,22.45,22.2401,22.2401,18437,0
+SCE_M.US,D,20250725,000000,22.24,22.38,22.2,22.2,31965,0
+SCE_M.US,D,20250728,000000,22.36,22.44,22.22,22.38,24987,0
+SCE_M.US,D,20250729,000000,22.66,22.66,22.38,22.44,282233,0
+SCE_M.US,D,20250730,000000,22.4263,22.51,22.29,22.3,27103,0
+SCE_M.US,D,20250731,000000,22.41,23.22,22.4,23.13,234729,0
+SCE_M.US,D,20250801,000000,23.1,23.3,22.84,23.14,26399,0
+SCE_M.US,D,20250804,000000,23.21,23.4,23.005,23.37,66209,0
+SCE_M.US,D,20250805,000000,23.4,23.4499,23.22,23.39,128701,0
+SCE_M.US,D,20250806,000000,23.335,23.45,23.2201,23.31,23875,0
+SCE_M.US,D,20250807,000000,23.4412,23.4412,23.03,23.24,28131,0
+SCE_M.US,D,20250808,000000,23.35,23.5,23.3,23.43,19328,0
+SCE_M.US,D,20250811,000000,23.423,23.5899,23.26,23.36,45583,0
+SCE_M.US,D,20250812,000000,23.3832,23.4,23.215,23.29,28608,0
+SCE_M.US,D,20250813,000000,23.1539,23.42,23.1539,23.3,118962,0
+SCE_M.US,D,20250814,000000,23.115,23.3502,23.115,23.33,33585,0
+SCE_M.US,D,20250815,000000,23.3792,23.46,23.3,23.33,134390,0
+SCE_M.US,D,20250818,000000,23.3957,23.6,23.3742,23.49,36278,0
+SCE_M.US,D,20250819,000000,23.48,23.5888,23.44,23.45,43267,0
+SCE_M.US,D,20250820,000000,23.56,23.58,23.33,23.36,64301,0
+SCE_M.US,D,20250821,000000,23.38,23.5499,23.29,23.33,14820,0
+SCE_M.US,D,20250822,000000,23.41,23.4949,23.3817,23.4,28449,0
+SCE_M.US,D,20250825,000000,23.45,23.5152,23.33,23.38,124594,0
+SCE_M.US,D,20250826,000000,23.38,23.49,23.15,23.31,33191,0
+SCE_M.US,D,20250827,000000,23.3,23.42,23.1564,23.25,24522,0
+SCE_M.US,D,20250828,000000,23.26,23.39,23.0667,23.15,124303,0
+SCE_M.US,D,20250829,000000,23.17,23.48,23,23.25,285076,0
+SCE_M.US,D,20250902,000000,23.25,23.33,23.16,23.2,22655,0
+SCE_M.US,D,20250903,000000,23.33,23.43,23.25,23.27,25769,0
+SCE_M.US,D,20250904,000000,23.38,23.51,23.28,23.43,138660,0
+SCE_M.US,D,20250905,000000,23.6,23.81,23.52,23.66,146720,0
+SCE_M.US,D,20250908,000000,23.71,23.7999,23.5722,23.64,150031,0
+SCE_M.US,D,20250909,000000,23.6611,23.75,23.6,23.65,45180,0
+SCE_M.US,D,20250910,000000,23.74,23.87,23.6635,23.81,418708,0
+SCE_M.US,D,20250911,000000,23.88,24.08,23.85,24,482899,0
+SCE_M.US,D,20250912,000000,23.675,23.7808,23.55,23.68,80976,0
+SCE_M.US,D,20250915,000000,23.7425,23.8499,23.45,23.65,59900,0
+SCE_M.US,D,20250916,000000,23.6642,23.755,23.6642,23.75,100680,0
+SCE_M.US,D,20250917,000000,23.8764,23.9382,23.73,23.8,61951,0
+SCE_M.US,D,20250918,000000,23.85,23.865,23.6501,23.7,153804,0
+SCE_M.US,D,20250919,000000,23.7,23.7391,23.52,23.6,42937,0
+SCE_M.US,D,20250922,000000,23.6368,23.7001,23.51,23.59,49688,0
+SCE_M.US,D,20250923,000000,23.645,23.68,23.54,23.57,43240,0
+SCE_M.US,D,20250924,000000,23.6,23.65,23.55,23.625,234735,0
+SCE_M.US,D,20250925,000000,23.625,23.6991,23.57,23.62,23430,0
+SCE_M.US,D,20250926,000000,23.66,23.73,23.6,23.65,21648,0
+SCE_M.US,D,20250929,000000,23.7999,23.7999,23.56,23.62,36800,0
+SCE_M.US,D,20250930,000000,23.8692,23.8692,23.2,23.3,111256,0
+SCE_M.US,D,20251001,000000,23.45,23.45,23.234,23.34,43798,0
+SCE_M.US,D,20251002,000000,23.3501,23.4,23.18,23.25,17442,0
+SCE_M.US,D,20251003,000000,23.27,23.39,23.17,23.25,1352838,0
+SCE_M.US,D,20251006,000000,23.2967,23.35,23.2347,23.24,21102,0
+SCE_M.US,D,20251007,000000,23.23904,23.3,23.1,23.11,104334,0
+SCE_M.US,D,20251008,000000,23.37,23.4,23.1,23.15,150506,0
+SCE_M.US,D,20251009,000000,23.23,23.255,23.15,23.15,32623,0
+SCE_M.US,D,20251010,000000,23.3,23.3099,22.95,23,41139,0
+SCE_M.US,D,20251013,000000,23.1,23.21,22.8,22.9,20988,0
+SCE_M.US,D,20251014,000000,22.95,23.0683,22.79,22.9,27589,0
+SCE_M.US,D,20251015,000000,22.98,23.1699,22.86,22.89,25086,0
+SCE_M.US,D,20251016,000000,23,23.3,22.8,22.86,46241,0
+SCE_M.US,D,20251017,000000,22.88,22.98,22.71,22.81,29280,0
+SCE_M.US,D,20251020,000000,22.85,22.97,22.7107,22.8299,67516,0
+SCE_M.US,D,20251021,000000,22.77,22.85,22.72,22.76,48674,0
+SCE_M.US,D,20251022,000000,22.82,22.9,22.73,22.77,248841,0
+SCE_M.US,D,20251023,000000,22.79,22.87,22.72,22.75,46759,0
+SCE_M.US,D,20251024,000000,22.87,22.92,22.75,22.85,68655,0
+SCE_M.US,D,20251027,000000,23,23.2793,23,23.04,69938,0
+SCE_M.US,D,20251028,000000,23.11,23.1816,22.87,22.975,68313,0
+SCE_M.US,D,20251029,000000,23.085,23.444,23.06,23.4,354726,0
+SCE_M.US,D,20251030,000000,23.39,23.4,23.3,23.35,53088,0
+SCE_M.US,D,20251031,000000,23.4075,23.5,23.25,23.37,111147,0
+SCE_M.US,D,20251103,000000,23.545,23.6799,23.51,23.55,56621,0
+SCE_M.US,D,20251104,000000,23.5882,23.7099,23.54,23.62,229599,0
+SCE_M.US,D,20251105,000000,23.7,23.8099,23.56,23.64,979750,0
+SCE_M.US,D,20251106,000000,23.64,23.76,23.6,23.61,666967,0
+SCE_M.US,D,20251107,000000,23.61,23.7,23.575,23.59,76246,0
+SCE_M.US,D,20251110,000000,23.5942,23.685,23.4,23.45,107633,0
+SCE_M.US,D,20251111,000000,23.43,23.575,23.42,23.48,31069,0
+SCE_M.US,D,20251112,000000,23.54,23.5725,23.44,23.51,77715,0
+SCE_M.US,D,20251113,000000,23.5,23.55,23.325,23.55,43267,0
+SCE_M.US,D,20251114,000000,23.55,23.6083,23.42,23.55,15171,0
+SCE_M.US,D,20251117,000000,23.55,23.7882,23.51,23.5473,26983,0
+SCE_M.US,D,20251118,000000,23.645,23.7099,23.5601,23.6,13889,0
+SCE_M.US,D,20251119,000000,23.94,24.1499,23.8381,24.01,1276890,0
+SCE_M.US,D,20251120,000000,24.2,24.56,24.06,24.45,394701,0
+SCE_M.US,D,20251121,000000,24.6035,25.1,24.4616,24.97,74970,0
+SCE_M.US,D,20251124,000000,24.8598,24.99,24.66,24.79,250854,0
+SCE_M.US,D,20251125,000000,24.7,25.08,24.625,24.81,383554,0
+SCE_M.US,D,20251126,000000,24.8,24.975,24.7584,24.85,25304,0
+SCE_M.US,D,20251128,000000,24.9,25.01,24.5,24.73,85205,0
+SCE_M.US,D,20251201,000000,24.735,24.93,24.7,24.88,22190,0
+SCE_M.US,D,20251202,000000,24.9243,25.0138,24.56,24.75,37858,0
+SCE_M.US,D,20251203,000000,24.8175,24.95,24.73,24.87,107901,0
+SCE_M.US,D,20251204,000000,24.8549,24.995,24.77,24.77,17168,0
+SCE_M.US,D,20251205,000000,24.8587,24.9,24.75,24.86,33193,0
+SCE_M.US,D,20251208,000000,24.91,25,24.8,24.9904,169719,0
+SCE_M.US,D,20251209,000000,25.015,25.06,24.94,24.94,428870,0
+SCE_M.US,D,20251210,000000,24.995,25,24.78,24.93,49554,0
+SCE_M.US,D,20251211,000000,24.94,25.04,24.901,24.99,139573,0
+SCE_M.US,D,20251212,000000,24.57,24.9,24.5,24.83,31301,0
+SCE_M.US,D,20251215,000000,24.815,24.84,24.6438,24.84,57039,0
+SCE_M.US,D,20251216,000000,24.77,25,24.75,24.98,49966,0
+SCE_M.US,D,20251217,000000,24.975,24.99,24.85,24.95,47336,0
+SCE_M.US,D,20251218,000000,24.96,24.99,24.8801,24.99,78718,0
+SCE_M.US,D,20251219,000000,24.9001,25.051,24.9001,24.99,35685,0
+SCE_M.US,D,20251222,000000,24.93,25,24.92,24.98,13705,0
+SCE_M.US,D,20251223,000000,25.05,25.1984,24.8301,25.05,100140,0
+SCE_M.US,D,20251224,000000,25.295,25.48,25.12,25.24,66205,0
+SCE_M.US,D,20251226,000000,25.3,25.428,25.2016,25.32,39869,0
+SCE_M.US,D,20251229,000000,25.43,25.5,25.37,25.37,39137,0
+SCE_M.US,D,20251230,000000,25.62,25.715,25.51,25.58,57458,0
+SCE_M.US,D,20251231,000000,25.41,25.69,25.2,25.28,51767,0
+SCE_M.US,D,20260102,000000,25.3,25.5299,25.25,25.34,34436,0
+SCE_M.US,D,20260105,000000,25.26,25.4399,25.13,25.15,25533,0
+SCE_M.US,D,20260106,000000,25.2,25.335,25.05,25.06,17974,0
+SCE_M.US,D,20260107,000000,25.315,25.36,24.95,24.95,27238,0
+SCE_M.US,D,20260108,000000,24.98,25.11,24.96,24.99,60687,0
+SCE_M.US,D,20260109,000000,25.13,25.3499,25.05,25.07,38102,0
+SCE_M.US,D,20260112,000000,25.08,25.2738,25.04,25.15,30839,0
+SCE_M.US,D,20260113,000000,25.32,25.32,25.09,25.1,46590,0
+SCE_M.US,D,20260114,000000,25.13,25.2099,25.05,25.14,65389,0
+SCE_M.US,D,20260115,000000,25.16,25.2,25.06,25.15,214377,0
+SCE_M.US,D,20260116,000000,25.175,25.3,25.1,25.2,466250,0
+SCE_M.US,D,20260120,000000,25.24,25.345,25.1428,25.1428,62937,0
+SCE_M.US,D,20260121,000000,25.18,25.22,24.76,24.96,384298,0
+SCE_M.US,D,20260122,000000,24.97,25.44,24.92,25.07,45830,0
+SCE_M.US,D,20260123,000000,25.0425,25.12,24.97,25,30628,0
+SCE_M.US,D,20260126,000000,25.1,25.1694,24.97,24.995,38542,0
+SCE_M.US,D,20260127,000000,25.05,25.11,24.97,25.05,55070,0
+SCE_M.US,D,20260128,000000,25.18,25.278,25.1,25.17,20581,0
+SCE_M.US,D,20260129,000000,25.1725,25.25,25.1,25.16,244942,0
+SCE_M.US,D,20260130,000000,25.1737,25.23,25.1,25.2,267592,0
+SCE_M.US,D,20260202,000000,25.165,25.2199,25.05,25.06,284549,0
+SCE_M.US,D,20260203,000000,25.12,25.18,25.04,25.05,1949812,0
+SCE_M.US,D,20260204,000000,25.1,25.2099,24.95,25.05,77909,0
+SCE_M.US,D,20260205,000000,25.05,25.06,24.92,25.04,42588,0
+SCE_M.US,D,20260206,000000,25.06,25.11,25,25.11,25923,0
+SCE_M.US,D,20260209,000000,25.07,25.12,24.94,24.95,53513,0
+SCE_M.US,D,20260210,000000,25.04,25.08,24.98,25.08,56671,0
+SCE_M.US,D,20260211,000000,25.19,25.19,25.05,25.15,501070,0
+SCE_M.US,D,20260212,000000,25.1,25.18,25.1,25.11,18839,0
+SCE_M.US,D,20260213,000000,25.1542,25.2,25.13,25.13,34972,0
+SCE_M.US,D,20260217,000000,25.23,25.25,25.11,25.24,46015,0
+SCE_M.US,D,20260218,000000,25.2074,25.4056,25.19,25.19,35460,0
diff --git a/daily/us/nyse stocks/2/sd.us.txt b/daily/us/nyse stocks/2/sd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..71ffcb048a92a39db830e66e55dcd3cb0bd20ea6
--- /dev/null
+++ b/daily/us/nyse stocks/2/sd.us.txt	
@@ -0,0 +1,2356 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SD.US,D,20161005,000000,15.9629,19.0457,13.9521,18.6913,1302453.9583228,0
+SD.US,D,20161006,000000,18.6027,19.71,17.5043,19.0634,648207.26266757,0
+SD.US,D,20161007,000000,18.337,19.267,18.2661,18.8419,433758.8503689,0
+SD.US,D,20161010,000000,18.6027,19.8872,18.0801,19.1077,753249.3708795,0
+SD.US,D,20161011,000000,18.8508,19.3557,18.6027,18.7976,298671.97412588,0
+SD.US,D,20161012,000000,18.9128,19.8429,18.9128,19.4443,442264.85552066,0
+SD.US,D,20161013,000000,19.6923,19.6923,19.2051,19.3557,251627.61331704,0
+SD.US,D,20161014,000000,18.3016,20.5427,18.3016,20.0289,497588.31941949,0
+SD.US,D,20161017,000000,19.5506,20.0289,19.5506,19.5506,132050.2267595,0
+SD.US,D,20161018,000000,19.2405,22.2347,19.2405,21.2603,424403.93800092,0
+SD.US,D,20161019,000000,21.5703,22.0947,21.1805,21.5437,184823.58241177,0
+SD.US,D,20161020,000000,21.7032,21.9247,21.442,21.7741,147417.47933163,0
+SD.US,D,20161021,000000,22.279,22.589,21.6678,22.1195,304499.18030948,0
+SD.US,D,20161024,000000,22.3676,23.1294,22.0753,22.9877,287884.53083056,0
+SD.US,D,20161025,000000,23.7406,23.7849,23.1205,23.4749,585328.29877129,0
+SD.US,D,20161026,000000,23.4749,23.5811,21.5526,21.5703,219027.0927095,0
+SD.US,D,20161027,000000,21.526,22.1461,20.153,20.6225,246661.73187542,0
+SD.US,D,20161028,000000,20.6402,22.0132,20.4453,21.0742,153893.78345315,0
+SD.US,D,20161031,000000,20.6579,20.991,20.3744,20.401,81423.974199291,0
+SD.US,D,20161101,000000,20.6287,20.8085,20.3124,20.649,38593.670090052,0
+SD.US,D,20161102,000000,20.1884,20.5551,20.0201,20.1618,92925.989659322,0
+SD.US,D,20161103,000000,20.3213,21.03,20.153,20.6047,119452.08243386,0
+SD.US,D,20161104,000000,20.6871,20.8351,20.2061,20.4542,97390.654606267,0
+SD.US,D,20161107,000000,20.3744,20.8174,19.9758,20.401,145028.79892007,0
+SD.US,D,20161108,000000,20.0644,21.216,20.0555,20.4542,145730.953559,0
+SD.US,D,20161109,000000,20.6402,21.9247,20.6402,21.6855,250121.70610105,0
+SD.US,D,20161110,000000,21.7032,23.032,21.7032,21.8626,214136.84528847,0
+SD.US,D,20161111,000000,22.3676,22.4384,21.3754,22.0575,104430.26285131,0
+SD.US,D,20161114,000000,21.8715,22.1018,20.6136,21.2337,480446.48952838,0
+SD.US,D,20161115,000000,21.3223,22.1461,21.1761,21.7475,76787.721623538,0
+SD.US,D,20161116,000000,21.7032,22.0184,21.7032,21.8892,54575.025754755,0
+SD.US,D,20161117,000000,21.647,22.0885,20.8174,21.6589,70004.365955727,0
+SD.US,D,20161118,000000,21.5083,21.7741,21.4873,21.6235,3546.896906018,0
+SD.US,D,20161121,000000,21.5615,22.0985,21.0769,21.3932,89706.463887214,0
+SD.US,D,20161122,000000,21.6323,21.7032,21.1363,21.2071,170664.21643718,0
+SD.US,D,20161123,000000,21.3666,21.464,20.9777,21.1097,50091.170086167,0
+SD.US,D,20161125,000000,21.2514,21.3046,20.8705,21.1894,25895.056692281,0
+SD.US,D,20161128,000000,21.3134,21.3489,20.153,20.4896,87271.499970511,0
+SD.US,D,20161129,000000,20.463,20.463,19.0634,19.3823,205593.5875594,0
+SD.US,D,20161130,000000,19.8163,21.247,19.4886,20.2858,454741.08232057,0
+SD.US,D,20161201,000000,20.649,21.2603,20.3744,21.2603,298968.86587836,0
+SD.US,D,20161202,000000,21.2603,21.2603,20.4542,20.6313,197106.77312927,0
+SD.US,D,20161205,000000,20.8439,21.3577,20.8439,21.216,304080.37103127,0
+SD.US,D,20161206,000000,21.216,21.216,20.3257,20.8705,189457.57725557,0
+SD.US,D,20161207,000000,20.7908,21.216,19.9623,20.5073,275847.43289648,0
+SD.US,D,20161208,000000,20.5339,21.5172,20.3833,20.5162,84233.721621022,0
+SD.US,D,20161209,000000,20.5959,20.9414,20.3337,20.5339,133329.23191371,0
+SD.US,D,20161212,000000,21.7032,21.9318,20.7022,21.1717,314349.66484223,0
+SD.US,D,20161213,000000,21.1451,21.3666,20.5782,20.7996,279937.3143384,0
+SD.US,D,20161214,000000,21.216,21.4817,20.7731,21.03,198673.63910813,0
+SD.US,D,20161215,000000,20.9935,21.2337,20.8794,21.0388,193786.77828503,0
+SD.US,D,20161216,000000,20.9264,21.2514,20.6845,20.7731,919017.69556575,0
+SD.US,D,20161219,000000,20.9325,21.2514,20.4896,21.2071,153215.33499977,0
+SD.US,D,20161220,000000,21.2071,21.2514,20.9059,21.154,58605.077299785,0
+SD.US,D,20161221,000000,21.0215,21.2514,20.6666,21.1983,35777.149472447,0
+SD.US,D,20161222,000000,20.9938,21.4242,20.8262,21.2603,106608.97419078,0
+SD.US,D,20161223,000000,21.154,21.2603,20.8262,21.0831,26685.262877581,0
+SD.US,D,20161227,000000,21.1717,21.1717,20.8616,20.9945,11488.469068283,0
+SD.US,D,20161228,000000,20.9502,21.1983,20.9325,21.1097,51225.680395062,0
+SD.US,D,20161229,000000,21.1363,21.2337,20.8174,20.9679,38112.773182998,0
+SD.US,D,20161230,000000,20.8528,20.9369,20.525,20.8616,70886.010285326,0
+SD.US,D,20170103,000000,20.9059,21.2248,20.4054,20.6579,102322.67006852,0
+SD.US,D,20170104,000000,20.7022,21.0831,20.401,20.5427,30173.458752691,0
+SD.US,D,20170105,000000,20.4276,20.8085,19.4974,20.339,113348.30408541,0
+SD.US,D,20170106,000000,20.401,20.401,19.5152,19.9492,44639.876273576,0
+SD.US,D,20170109,000000,19.462,19.5488,18.1244,18.5319,200320.65457149,0
+SD.US,D,20170110,000000,18.5939,19.4354,18.3901,19.3114,229513.12878843,0
+SD.US,D,20170111,000000,19.2228,19.8429,18.8242,19.6037,115378.00511565,0
+SD.US,D,20170112,000000,19.7543,20.2858,19.4177,19.8872,250652.27311118,0
+SD.US,D,20170113,000000,19.8075,19.8075,19.3646,19.5417,39592.716481467,0
+SD.US,D,20170117,000000,19.6037,19.6037,18.9659,19.0634,44556.34019113,0
+SD.US,D,20170118,000000,19.0545,19.4886,18.9482,19.2671,134700.8040782,0
+SD.US,D,20170119,000000,19.4974,19.8784,19.2317,19.5329,86609.984506817,0
+SD.US,D,20170120,000000,19.7455,19.7455,19.0457,19.09,90637.778319889,0
+SD.US,D,20170123,000000,19.0722,19.4266,18.8685,19.1431,192332.79890408,0
+SD.US,D,20170124,000000,19.1165,19.4886,19.1165,19.3646,38921.041223962,0
+SD.US,D,20170125,000000,19.3823,19.4532,18.9482,19.2494,65074.608225434,0
+SD.US,D,20170126,000000,19.1963,19.5152,19.0102,19.276,119243.24222775,0
+SD.US,D,20170127,000000,19.214,19.2937,18.6205,18.8508,100348.28347125,0
+SD.US,D,20170130,000000,18.6825,18.6825,18.0004,18.4344,49407.077302893,0
+SD.US,D,20170131,000000,18.4167,18.5496,18.1598,18.1687,183668.75251526,0
+SD.US,D,20170201,000000,18.3636,19.0457,18.1687,19.0102,102311.38140873,0
+SD.US,D,20170202,000000,18.9039,19.1431,18.4876,18.7976,58379.304103985,0
+SD.US,D,20170203,000000,18.8242,18.8242,18.213,18.6116,49955.706168687,0
+SD.US,D,20170206,000000,18.6027,18.7002,18.0358,18.3016,48780.556684548,0
+SD.US,D,20170207,000000,18.3104,18.5407,17.46,17.5574,167416.4690156,0
+SD.US,D,20170208,000000,17.5574,17.8498,17.2385,17.6726,99423.742234446,0
+SD.US,D,20170209,000000,17.6726,18.0225,17.5663,17.6815,51520.314415581,0
+SD.US,D,20170210,000000,17.8498,18.1316,17.398,17.8852,61645.113381232,0
+SD.US,D,20170213,000000,17.9915,18.6559,17.77,18.3724,204794.35044626,0
+SD.US,D,20170214,000000,18.3547,18.5584,17.9706,18.0092,154205.35046336,0
+SD.US,D,20170215,000000,17.8409,18.275,17.77,17.8852,135437.95356248,0
+SD.US,D,20170216,000000,17.7789,18.1244,17.6283,17.6372,87977.041207386,0
+SD.US,D,20170217,000000,17.4777,17.6283,17.2917,17.5397,240419.10301155,0
+SD.US,D,20170221,000000,17.6549,18.0004,17.5043,17.9295,258307.11331478,0
+SD.US,D,20170222,000000,17.9826,18.0358,17.6815,17.7258,99459.865945774,0
+SD.US,D,20170223,000000,17.9472,18.2838,17.0879,17.4246,302887.15969147,0
+SD.US,D,20170224,000000,17.2385,17.274,16.6184,16.707,372901.68544101,0
+SD.US,D,20170227,000000,16.7956,17.15,16.707,16.8665,163796.19582094,0
+SD.US,D,20170228,000000,16.7425,16.8222,16.4501,16.6096,111691.12882824,0
+SD.US,D,20170301,000000,16.7425,17.2474,16.6821,16.9728,144670.94840472,0
+SD.US,D,20170302,000000,16.9639,17.1765,16.7779,16.9374,257916.52568605,0
+SD.US,D,20170303,000000,17.0702,17.1234,16.7779,16.8311,181526.16488712,0
+SD.US,D,20170306,000000,16.8931,16.8931,16.4857,16.6273,322119.64937569,0
+SD.US,D,20170307,000000,16.6273,16.7876,16.2375,16.4324,163165.15973868,0
+SD.US,D,20170308,000000,16.4767,16.5121,15.675,15.768,339913.96380267,0
+SD.US,D,20170309,000000,15.7415,15.9363,15.396,15.8389,320532.46380922,0
+SD.US,D,20170310,000000,15.9452,16.0604,15.4846,15.6617,158208.30922489,0
+SD.US,D,20170313,000000,15.582,15.8743,15.3783,15.5377,145771.59273425,0
+SD.US,D,20170314,000000,15.5377,15.6154,15.1568,15.3517,178781.89169217,0
+SD.US,D,20170315,000000,15.3871,15.7902,15.1834,15.6972,125484.74222564,0
+SD.US,D,20170316,000000,15.7769,15.9984,15.5289,15.6706,304684.31433004,0
+SD.US,D,20170317,000000,15.7237,15.8099,15.4314,15.6795,506500.7163237,0
+SD.US,D,20170320,000000,15.5643,15.9939,15.3605,15.7503,236561.7679613,0
+SD.US,D,20170321,000000,15.8743,15.9009,15.2277,15.3428,88767.247392686,0
+SD.US,D,20170322,000000,15.4137,15.5554,15.0151,15.0771,141055.19067399,0
+SD.US,D,20170323,000000,15.0062,15.458,14.8822,15.3783,133673.53603731,0
+SD.US,D,20170324,000000,15.3605,15.4137,15.0682,15.2808,120319.05150574,0
+SD.US,D,20170327,000000,15.1037,15.644,14.9796,15.5289,171107.86076693,0
+SD.US,D,20170328,000000,15.5643,16.0869,15.458,15.7503,176463.2009713,0
+SD.US,D,20170329,000000,15.7326,16.3084,15.7237,16.211,93391.08244267,0
+SD.US,D,20170330,000000,16.3793,16.5476,16.1755,16.211,99291.664914903,0
+SD.US,D,20170331,000000,16.1312,16.4324,16.0781,16.3793,118863.9432588,0
+SD.US,D,20170403,000000,16.2907,16.3881,15.83,16.0249,149535.23190824,0
+SD.US,D,20170404,000000,16.0072,16.1135,15.768,15.9098,124876.28346296,0
+SD.US,D,20170405,000000,16.0604,16.3296,15.9186,16.0958,258039.57207776,0
+SD.US,D,20170406,000000,16.1224,16.5387,16.0161,16.4413,166188.26283044,0
+SD.US,D,20170407,000000,16.397,16.5121,16.0781,16.2995,173196.26282808,0
+SD.US,D,20170410,000000,16.7513,16.9705,16.4767,16.8222,218988.71126621,0
+SD.US,D,20170411,000000,16.9728,17.0803,16.7956,16.8665,242604.58754689,0
+SD.US,D,20170412,000000,16.8311,16.9196,16.459,16.6184,178549.34530049,0
+SD.US,D,20170413,000000,16.5653,16.8753,16.4856,16.6273,178955.73705293,0
+SD.US,D,20170417,000000,16.7159,16.8665,16.5564,16.8311,72580.438119805,0
+SD.US,D,20170418,000000,16.8133,16.8311,16.5299,16.5653,126785.19583345,0
+SD.US,D,20170419,000000,16.4944,16.7735,16.4679,16.5033,190914.94323446,0
+SD.US,D,20170420,000000,16.6096,16.7779,16.3881,16.5653,91321.871103163,0
+SD.US,D,20170421,000000,16.4856,16.6007,16.2641,16.2818,111545.50511695,0
+SD.US,D,20170424,000000,16.3704,16.5299,16.2553,16.4058,59775.711320008,0
+SD.US,D,20170425,000000,16.397,16.6893,16.2021,16.6539,117289.1752181,0
+SD.US,D,20170426,000000,16.7602,17.2208,16.3704,16.9374,246688.82465891,0
+SD.US,D,20170427,000000,16.8399,16.8399,16.3624,16.645,113239.93295143,0
+SD.US,D,20170428,000000,16.645,17.0171,16.2641,16.3173,139203.85046843,0
+SD.US,D,20170501,000000,16.4413,16.9196,16.1401,16.6893,201020.55147847,0
+SD.US,D,20170502,000000,16.7779,17.2253,16.5299,16.6982,341819.48957522,0
+SD.US,D,20170503,000000,16.5919,16.8311,16.397,16.6096,175067.92262126,0
+SD.US,D,20170504,000000,16.4679,16.4788,15.3871,15.5023,213435.81951551,0
+SD.US,D,20170505,000000,15.5023,16.211,15.3512,16.0338,241003.85558867,0
+SD.US,D,20170508,000000,16.0338,16.4058,15.8921,16.2287,245874.91228805,0
+SD.US,D,20170509,000000,16.1844,16.2995,16.0249,16.1401,143067.95871454,0
+SD.US,D,20170510,000000,16.4679,16.4679,16.0161,16.0249,156916.88654492,0
+SD.US,D,20170511,000000,17.0525,18.1244,16.6982,17.646,527990.93796592,0
+SD.US,D,20170512,000000,17.5929,17.8055,17.5483,17.6637,119570.61336166,0
+SD.US,D,20170515,000000,18.0092,18.2838,17.4068,17.6283,118836.85047531,0
+SD.US,D,20170516,000000,17.7878,18.1067,17.6549,17.8143,228308.62878883,0
+SD.US,D,20170517,000000,17.8143,18.0447,17.3714,17.4334,124949.65975159,0
+SD.US,D,20170518,000000,17.3803,17.8852,17.1234,17.7612,125871.94325644,0
+SD.US,D,20170519,000000,17.8586,18.1421,17.8232,18.0447,143317.4380959,0
+SD.US,D,20170522,000000,18.1067,18.3016,17.7346,17.9915,237099.10816731,0
+SD.US,D,20170523,000000,18.0535,18.0712,17.6106,17.8143,133942.20614031,0
+SD.US,D,20170524,000000,17.8498,18.3547,17.5309,17.8143,173867.93808558,0
+SD.US,D,20170525,000000,17.8763,17.9561,17.1854,17.398,173820.52571446,0
+SD.US,D,20170526,000000,17.3537,17.7789,17.1057,17.6903,190344.86591506,0
+SD.US,D,20170530,000000,17.6903,17.9384,17.3714,17.8852,210709.60817622,0
+SD.US,D,20170531,000000,17.8498,17.8894,16.645,17.5309,691004.82966342,0
+SD.US,D,20170601,000000,17.5397,18.0269,17.4511,17.8498,204750.32467308,0
+SD.US,D,20170602,000000,17.8675,17.8675,16.7513,17.1942,196156.26797496,0
+SD.US,D,20170605,000000,17.2031,17.4334,16.7513,16.9994,157016.22675107,0
+SD.US,D,20170606,000000,17.0171,17.2651,16.3881,17.1942,172999.84014773,0
+SD.US,D,20170607,000000,17.1765,17.2385,16.2995,16.3616,102822.75769721,0
+SD.US,D,20170608,000000,16.2818,16.6007,16.2641,16.3704,166787.69066529,0
+SD.US,D,20170609,000000,16.397,17.2651,16.397,16.9728,149481.04634124,0
+SD.US,D,20170612,000000,17.0614,17.5752,16.4679,16.583,248403.57208101,0
+SD.US,D,20170613,000000,16.5653,17.3803,16.5387,17.1854,204142.99477638,0
+SD.US,D,20170614,000000,17.2208,17.2518,16.5919,16.8399,160794.54118278,0
+SD.US,D,20170615,000000,16.8753,17.0702,15.7326,15.8212,206690.84529098,0
+SD.US,D,20170616,000000,15.9186,16.0249,15.5377,15.7237,485003.7214856,0
+SD.US,D,20170619,000000,15.6617,15.6617,14.5899,15.1037,382639.28337586,0
+SD.US,D,20170620,000000,15.0328,15.2631,14.7102,15.0151,254351.56692436,0
+SD.US,D,20170621,000000,14.643,14.6457,13.3142,13.6952,526613.72147154,0
+SD.US,D,20170622,000000,13.6066,14.1469,13.6066,13.7837,669072.09255743,0
+SD.US,D,20170623,000000,13.7749,14.2887,13.5091,13.9698,4978981.9313073,0
+SD.US,D,20170626,000000,13.9432,14.6342,13.8458,14.271,425365.73181503,0
+SD.US,D,20170627,000000,14.3861,14.6519,14.3541,14.4304,330604.20607386,0
+SD.US,D,20170628,000000,14.4127,14.9176,14.3153,14.8468,263993.211251,0
+SD.US,D,20170629,000000,14.8202,15.3694,14.7582,15.2454,215027.5205459,0
+SD.US,D,20170630,000000,15.3163,15.4403,14.9796,15.2454,197083.06694372,0
+SD.US,D,20170703,000000,15.2808,15.8743,15.2808,15.5289,134292.1545938,0
+SD.US,D,20170705,000000,15.458,15.52,14.829,15.3871,437572.15964596,0
+SD.US,D,20170706,000000,15.3871,15.9186,15.272,15.5909,170917.08241647,0
+SD.US,D,20170707,000000,15.5554,15.7503,15.21,15.4137,174029.36592058,0
+SD.US,D,20170710,000000,15.2631,16.0426,15.0904,15.9009,130091.64428594,0
+SD.US,D,20170711,000000,15.8921,16.645,15.4403,16.6007,216168.80405067,0
+SD.US,D,20170712,000000,16.7513,17.1588,16.5697,16.8399,251682.92775001,0
+SD.US,D,20170713,000000,16.8133,16.8133,16.4147,16.6893,111366.01542629,0
+SD.US,D,20170714,000000,16.7336,17.243,16.5476,16.769,95794.438111961,0
+SD.US,D,20170717,000000,16.6627,17.1677,16.5564,16.8488,141909.74222009,0
+SD.US,D,20170718,000000,16.8665,17.0171,16.6539,16.8311,83759.597909842,0
+SD.US,D,20170719,000000,16.7425,17.1765,16.5299,17.1411,140893.76283899,0
+SD.US,D,20170720,000000,17.2474,17.4866,16.9994,17.1234,115023.54119825,0
+SD.US,D,20170721,000000,17.46,17.46,16.8311,16.9816,125551.3453184,0
+SD.US,D,20170724,000000,17.0879,17.2385,16.6716,17.2208,120115.85562952,0
+SD.US,D,20170725,000000,17.4246,18.2661,17.4246,17.6726,362149.23699103,0
+SD.US,D,20170726,000000,17.6992,17.9472,17.336,17.3537,265461.86588968,0
+SD.US,D,20170727,000000,17.3626,17.6815,17.3271,17.4423,168679.6700461,0
+SD.US,D,20170728,000000,17.336,17.8927,17.2208,17.336,217103.50508128,0
+SD.US,D,20170731,000000,17.3448,17.3448,16.6849,17.1057,198102.43292275,0
+SD.US,D,20170801,000000,17.0791,17.2297,16.7826,17.0171,134020.09789286,0
+SD.US,D,20170802,000000,16.8488,17.212,16.4679,16.645,130702.36078058,0
+SD.US,D,20170803,000000,16.335,17.0259,16.0161,16.1047,268780.73186794,0
+SD.US,D,20170804,000000,16.1578,16.335,15.9806,16.2198,105306.26285101,0
+SD.US,D,20170807,000000,16.1224,16.1224,15.7592,15.9984,108559.65460249,0
+SD.US,D,20170808,000000,15.9984,16.4989,15.9275,16.3616,245956.19063854,0
+SD.US,D,20170809,000000,16.3616,16.6973,16.1932,16.3793,207135.61848671,0
+SD.US,D,20170810,000000,16.3881,16.8931,16.0737,16.1135,128759.58243072,0
+SD.US,D,20170811,000000,15.8123,16.3527,15.7592,15.8921,90478.60821685,0
+SD.US,D,20170814,000000,15.8921,16.1578,15.6352,15.706,119734.29892861,0
+SD.US,D,20170815,000000,15.644,15.7415,15.3916,15.6263,113314.43810604,0
+SD.US,D,20170816,000000,15.6706,15.7946,15.4226,15.5377,98302.778317299,0
+SD.US,D,20170817,000000,15.4226,15.6795,15.3517,15.3605,172259.3040655,0
+SD.US,D,20170818,000000,15.3251,15.7237,15.1995,15.582,269150.99990905,0
+SD.US,D,20170821,000000,15.4846,15.8743,15.4078,15.7858,105630.24738699,0
+SD.US,D,20170822,000000,15.8212,15.9806,15.5732,15.6795,103427.82986196,0
+SD.US,D,20170823,000000,15.5997,15.9452,15.458,15.6352,191279.56694568,0
+SD.US,D,20170824,000000,15.644,15.9363,15.6174,15.706,89021.242237961,0
+SD.US,D,20170825,000000,15.7592,15.9363,15.2808,15.7326,121528.06696925,0
+SD.US,D,20170828,000000,15.7149,15.7237,14.9177,15.0239,142643.50510644,0
+SD.US,D,20170829,000000,15.5997,15.5997,14.7316,15.0594,99462.123677732,0
+SD.US,D,20170830,000000,14.9531,15.2188,14.8999,15.1302,82509.943271089,0
+SD.US,D,20170831,000000,15.2542,15.4137,15.1302,15.2542,139022.10304581,0
+SD.US,D,20170901,000000,15.3251,15.5997,15.1745,15.5289,160238.01025513,0
+SD.US,D,20170905,000000,15.6706,16.1401,15.5023,16.1312,259859.3040359,0
+SD.US,D,20170906,000000,16.1755,16.4014,16.1047,16.2995,147951.4329397,0
+SD.US,D,20170907,000000,16.3084,16.3748,15.9186,16.2641,121751.58243309,0
+SD.US,D,20170908,000000,16.1844,16.1844,15.6263,15.9895,126569.58243146,0
+SD.US,D,20170911,000000,16.1135,16.4767,16.0139,16.3616,226249.57724314,0
+SD.US,D,20170912,000000,16.3527,16.8222,15.9053,16.6273,289889.39680926,0
+SD.US,D,20170913,000000,16.6273,17.3714,16.3616,16.5033,474221.92252017,0
+SD.US,D,20170914,000000,16.7159,17.4954,16.707,17.0968,268217.42774442,0
+SD.US,D,20170915,000000,17.1765,17.3094,16.769,16.7868,738995.18016266,0
+SD.US,D,20170918,000000,16.7602,17.0709,16.4457,16.9019,145152.97417776,0
+SD.US,D,20170919,000000,16.9816,17.1234,16.7956,16.9019,161095.94839917,0
+SD.US,D,20170920,000000,17.0082,17.1721,16.8222,17.0082,175474.3143737,0
+SD.US,D,20170921,000000,17.0348,17.3005,16.9718,17.1588,160776.47932712,0
+SD.US,D,20170922,000000,17.1411,17.398,17.0171,17.3626,139404.78861269,0
+SD.US,D,20170925,000000,17.4954,17.6549,17.2031,17.5043,85927.020589522,0
+SD.US,D,20170926,000000,17.4334,17.7966,17.4334,17.5929,220067.90714213,0
+SD.US,D,20170927,000000,17.7169,17.9029,17.4777,17.8321,198537.04632467,0
+SD.US,D,20170928,000000,17.9738,18.0786,17.522,17.7612,172404.9277768,0
+SD.US,D,20170929,000000,17.6549,17.9206,17.6283,17.7966,204215.24219904,0
+SD.US,D,20171002,000000,17.4954,18.1155,17.4954,18.0181,200360.16488075,0
+SD.US,D,20171003,000000,17.9826,18.0712,17.8852,17.9384,142249.53087977,0
+SD.US,D,20171004,000000,17.9118,17.9826,17.4777,17.6726,110456.14944721,0
+SD.US,D,20171005,000000,17.7346,17.9295,17.584,17.8232,142421.11850858,0
+SD.US,D,20171006,000000,17.5574,17.6106,17.2651,17.6017,185982.92777221,0
+SD.US,D,20171009,000000,17.5397,17.6017,17.2917,17.398,92175.293783287,0
+SD.US,D,20171010,000000,17.5663,17.7612,16.9728,17.0082,121644.34016508,0
+SD.US,D,20171011,000000,17.0614,17.274,16.9994,17.2563,115715.53604337,0
+SD.US,D,20171012,000000,17.0791,17.2031,16.7425,16.7956,101762.75254293,0
+SD.US,D,20171013,000000,16.9639,17.0082,16.4989,16.9196,95374.499967773,0
+SD.US,D,20171016,000000,16.9551,17.2651,16.8399,17.0171,123571.31439123,0
+SD.US,D,20171017,000000,17.0702,17.1632,16.7159,16.8488,109519.19068464,0
+SD.US,D,20171018,000000,16.8488,17.0614,16.7425,16.8576,665390.86059991,0
+SD.US,D,20171019,000000,16.7425,16.9994,16.6716,16.9196,616377.75752368,0
+SD.US,D,20171020,000000,16.8035,17.15,16.707,16.769,126106.74738007,0
+SD.US,D,20171023,000000,16.8842,17.0171,16.3084,16.3261,144556.93294084,0
+SD.US,D,20171024,000000,16.3527,16.6805,16.2464,16.2907,120341.62882532,0
+SD.US,D,20171025,000000,16.2553,16.2553,15.7237,15.8655,124932.72676191,0
+SD.US,D,20171026,000000,15.9009,16.0161,15.3251,15.4934,150392.0411863,0
+SD.US,D,20171027,000000,15.5023,15.9895,15.3109,15.8389,210194.8452898,0
+SD.US,D,20171030,000000,15.8921,16.335,15.8921,16.1401,136815.17005686,0
+SD.US,D,20171031,000000,16.3083,16.7336,16.1578,16.6273,172244.62880778,0
+SD.US,D,20171101,000000,16.8842,17.3138,16.6007,17.0171,214670.79889653,0
+SD.US,D,20171102,000000,17.1588,17.584,16.1844,16.6007,257245.97929452,0
+SD.US,D,20171103,000000,16.6096,16.9551,16.4679,16.6362,151471.23706222,0
+SD.US,D,20171106,000000,16.8133,17.4334,16.7514,17.2563,507066.27817918,0
+SD.US,D,20171107,000000,17.3005,17.5752,17.274,17.4866,313548.16999715,0
+SD.US,D,20171108,000000,17.3005,17.491,17.0702,17.3094,173300.11849814,0
+SD.US,D,20171109,000000,17.15,17.5087,17.0259,17.0702,176546.73705375,0
+SD.US,D,20171110,000000,17.0348,17.3005,17.0259,17.2208,179181.51024873,0
+SD.US,D,20171113,000000,17.1765,17.2297,16.8222,17.1765,113510.86078639,0
+SD.US,D,20171114,000000,17.0525,17.0525,16.3173,16.3261,843550.74713765,0
+SD.US,D,20171115,000000,14.395,14.6962,12.9776,14.1735,4944707.3024529,0
+SD.US,D,20171116,000000,14.1026,14.9176,13.9343,14.395,1845720.7107165,0
+SD.US,D,20171117,000000,14.3418,14.6962,14.3153,14.6784,2178248.5044186,0
+SD.US,D,20171120,000000,14.7493,14.7847,14.1292,14.4393,2074100.458062,0
+SD.US,D,20171121,000000,14.4836,14.7316,14.2267,14.7227,716374.96367546,0
+SD.US,D,20171122,000000,14.9088,15.519,14.7139,15.5023,667605.69565071,0
+SD.US,D,20171124,000000,17.4954,17.708,16.3261,16.7425,1244791.4841155,0
+SD.US,D,20171127,000000,16.6627,16.7159,16.2198,16.273,837310.37600573,0
+SD.US,D,20171128,000000,16.3173,16.4501,15.9984,16.1755,487422.8812786,0
+SD.US,D,20171129,000000,16.2553,16.335,15.8655,16.0426,634701.51009481,0
+SD.US,D,20171130,000000,16.1047,16.9196,16.0869,16.4856,2606659.916645,0
+SD.US,D,20171201,000000,16.7159,17.2022,16.0426,16.7247,754906.54613667,0
+SD.US,D,20171204,000000,16.7602,16.8311,16.2907,16.3793,688859.98430332,0
+SD.US,D,20171205,000000,16.2907,16.7956,16.1578,16.2198,595456.48433488,0
+SD.US,D,20171206,000000,16.0958,16.1047,15.5111,15.52,446461.97923058,0
+SD.US,D,20171207,000000,15.5023,15.8743,15.3898,15.768,299021.92257937,0
+SD.US,D,20171208,000000,15.9452,16.2553,15.7636,16.2375,467545.80912037,0
+SD.US,D,20171211,000000,16.3438,16.6805,16.2818,16.4856,771197.21107962,0
+SD.US,D,20171212,000000,16.5919,16.7247,16.2287,16.2464,463207.57716307,0
+SD.US,D,20171213,000000,16.2641,16.5423,16.0249,16.0958,261960.12362282,0
+SD.US,D,20171214,000000,16.0426,16.2907,15.9098,15.9275,286305.24732594,0
+SD.US,D,20171215,000000,16.0161,16.273,15.9053,16.2464,935668.468756,0
+SD.US,D,20171218,000000,16.2995,17.274,16.0161,16.7779,593841.07711893,0
+SD.US,D,20171219,000000,16.9551,16.9551,16.2907,16.3527,455579.82974297,0
+SD.US,D,20171220,000000,16.4856,16.5352,16.1755,16.1932,768617.7523176,0
+SD.US,D,20171221,000000,16.273,16.5476,16.1489,16.211,1225134.5408231,0
+SD.US,D,20171222,000000,16.3261,16.4147,16.0249,16.0515,529801.63899624,0
+SD.US,D,20171226,000000,16.2641,16.9019,16.1135,16.707,1068896.1027316,0
+SD.US,D,20171227,000000,16.645,16.9196,16.4944,16.6805,348080.18029475,0
+SD.US,D,20171228,000000,16.707,16.9728,16.6096,16.9551,290826.35557183,0
+SD.US,D,20171229,000000,17.3448,19.0457,17.212,18.6647,1720539.6334392,0
+SD.US,D,20180102,000000,18.7976,19.0279,18.5673,18.7002,741245.01005881,0
+SD.US,D,20180103,000000,18.7799,19.4,18.7799,19.1874,564991.7781596,0
+SD.US,D,20180104,000000,19.1342,19.2494,19.0014,19.0457,579435.61836091,0
+SD.US,D,20180105,000000,18.9837,18.9925,18.2041,18.4256,331309.74731073,0
+SD.US,D,20180108,000000,18.4521,18.8685,18.3193,18.6559,307846.26793722,0
+SD.US,D,20180109,000000,18.6736,18.9571,18.6205,18.6825,579115.02042287,0
+SD.US,D,20180110,000000,18.6647,18.9482,18.4787,18.5142,243467.04115485,0
+SD.US,D,20180111,000000,18.5673,19.1697,18.4521,18.8508,353485.19060221,0
+SD.US,D,20180112,000000,18.8331,18.9571,18.5673,18.7445,293049.09268448,0
+SD.US,D,20180116,000000,18.5584,18.7179,17.8675,17.9206,502265.21117049,0
+SD.US,D,20180117,000000,17.9206,18.0092,17.5486,17.7435,543112.09775463,0
+SD.US,D,20180118,000000,17.7612,17.8675,17.3714,17.3803,398434.37615403,0
+SD.US,D,20180119,000000,17.1057,17.2031,16.9374,16.9639,314012.13391451,0
+SD.US,D,20180122,000000,16.8488,17.1854,16.8399,17.1057,361740.58750663,0
+SD.US,D,20180123,000000,17.1588,17.1942,16.9462,17.0879,224802.37105806,0
+SD.US,D,20180124,000000,17.1588,17.9561,17.1588,17.6903,482208.6493216,0
+SD.US,D,20180125,000000,17.7435,17.8896,17.1951,17.3714,220562.35044094,0
+SD.US,D,20180126,000000,17.4423,17.6637,17.1854,17.4246,244899.5720822,0
+SD.US,D,20180129,000000,17.3271,17.5929,17.1376,17.3183,366844.19059769,0
+SD.US,D,20180130,000000,16.9374,16.9639,16.0781,16.0781,789888.9739599,0
+SD.US,D,20180131,000000,16.1932,16.3261,15.8123,15.8478,365393.59781468,0
+SD.US,D,20180201,000000,15.7858,16.1312,15.644,15.8212,515312.64415577,0
+SD.US,D,20180202,000000,15.5643,15.6352,15.3428,15.4137,494745.83488437,0
+SD.US,D,20180205,000000,15.2011,15.5377,14.6164,14.6164,738562.82449271,0
+SD.US,D,20180206,000000,15.2542,15.5969,14.6962,14.9442,1347862.5923281,0
+SD.US,D,20180207,000000,15.0151,15.0328,14.7405,14.7936,718445.30388095,0
+SD.US,D,20180208,000000,14.8202,15.0239,14.1824,14.2621,774166.12860439,0
+SD.US,D,20180209,000000,14.3861,14.5013,13.828,14.2621,927691.90174839,0
+SD.US,D,20180212,000000,14.3684,14.7493,13.9255,14.0229,745929.80387166,0
+SD.US,D,20180213,000000,13.8989,14.0451,13.6154,13.8723,444262.94830349,0
+SD.US,D,20180214,000000,13.6597,14.0052,13.5446,13.9609,450238.03593034,0
+SD.US,D,20180215,000000,13.9078,13.9609,13.2522,13.5977,611026.93278322,0
+SD.US,D,20180216,000000,13.5623,13.9078,13.4383,13.6863,451717.97922881,0
+SD.US,D,20180220,000000,13.7572,13.8458,13.7572,13.7572,536658.37095268,0
+SD.US,D,20180221,000000,13.6509,13.9609,13.5977,13.8546,431148.91222545,0
+SD.US,D,20180222,000000,14.0406,14.6164,13.3142,13.6066,1067705.1491238,0
+SD.US,D,20180223,000000,13.6066,13.9343,13.4294,13.8989,427606.53078335,0
+SD.US,D,20180226,000000,13.9078,13.9609,13.6154,13.89,545568.51012493,0
+SD.US,D,20180227,000000,13.8546,13.9255,13.1637,13.1637,486627.0307634,0
+SD.US,D,20180228,000000,13.2168,13.2877,12.4461,12.455,585924.3400082,0
+SD.US,D,20180301,000000,12.4195,12.7562,12.393,12.4638,515097.03075378,0
+SD.US,D,20180302,000000,12.3664,12.9643,12.3487,12.9422,403129.32976069,0
+SD.US,D,20180305,000000,12.9422,13.5711,12.9422,13.5003,418269.68027104,0
+SD.US,D,20180306,000000,13.5357,13.7129,13.1769,13.2345,390659.87615666,0
+SD.US,D,20180307,000000,13.1459,13.3497,12.7473,12.827,325098.72669427,0
+SD.US,D,20180308,000000,12.9068,12.9865,12.6499,12.8005,294328.09783869,0
+SD.US,D,20180309,000000,12.9511,13.1105,12.8447,13.1105,305292.77309272,0
+SD.US,D,20180312,000000,13.1282,13.4737,13.1282,13.3851,261394.56176735,0
+SD.US,D,20180313,000000,13.394,13.4648,12.9245,13.0042,320684.86071638,0
+SD.US,D,20180314,000000,13.0574,13.1282,12.7207,12.8005,244363.36074217,0
+SD.US,D,20180315,000000,12.8713,13.0042,12.3841,12.4461,301480.59268163,0
+SD.US,D,20180316,000000,12.5258,12.9599,12.3753,12.8447,1228862.0562858,0
+SD.US,D,20180319,000000,12.7739,12.8005,12.2778,12.4816,382395.4483244,0
+SD.US,D,20180320,000000,13.3231,13.3674,12.579,12.6321,546330.49466076,0
+SD.US,D,20180321,000000,12.6676,13.2257,12.6676,13.1725,469909.65448039,0
+SD.US,D,20180322,000000,12.9688,13.0618,12.641,12.8536,363797.38132037,0
+SD.US,D,20180323,000000,12.9333,13.332,12.7384,12.7473,311728.438039,0
+SD.US,D,20180326,000000,12.9511,12.9511,12.4018,12.8713,355039.63905529,0
+SD.US,D,20180327,000000,12.8979,12.8979,12.2335,12.3487,332892.41741329,0
+SD.US,D,20180328,000000,12.3575,12.6676,12.2778,12.4904,327128.42772451,0
+SD.US,D,20180329,000000,12.5613,12.9245,12.5081,12.8536,244838.61331933,0
+SD.US,D,20180402,000000,12.703,12.7119,12.1538,12.2778,379328.31945945,0
+SD.US,D,20180403,000000,12.2955,12.2955,11.8172,11.9058,318961.08236645,0
+SD.US,D,20180404,000000,11.6754,11.826,11.5293,11.8172,390701.64419788,0
+SD.US,D,20180405,000000,12.331,13.1105,12.331,12.889,810324.83477774,0
+SD.US,D,20180406,000000,12.7296,12.9156,11.9589,12.1184,545226.46373329,0
+SD.US,D,20180409,000000,12.2867,12.6676,12.1449,12.4195,343991.42771882,0
+SD.US,D,20180410,000000,12.579,12.7562,12.4727,12.5524,501908.48952113,0
+SD.US,D,20180411,000000,12.5081,12.7562,12.3575,12.7384,262972.71640599,0
+SD.US,D,20180412,000000,12.7473,12.7473,12.4461,12.703,191723.21127542,0
+SD.US,D,20180413,000000,12.765,13.1459,12.765,12.9776,443707.54624182,0
+SD.US,D,20180416,000000,12.9776,13.0396,12.5617,12.9333,277216.74732901,0
+SD.US,D,20180417,000000,12.9599,13.0396,12.6853,12.6853,207236.08755884,0
+SD.US,D,20180418,000000,12.8536,13.2877,12.8536,13.1282,481162.19055906,0
+SD.US,D,20180419,000000,13.1637,13.3142,13.0219,13.1371,306032.18030896,0
+SD.US,D,20180420,000000,13.0396,13.1016,12.8447,12.9599,355566.81946748,0
+SD.US,D,20180423,000000,12.889,13.2345,12.7562,13.1548,315066.4947389,0
+SD.US,D,20180424,000000,13.1991,13.2965,12.9865,13.2345,380488.79368587,0
+SD.US,D,20180425,000000,13.1902,13.3054,13.1016,13.1637,342033.97411123,0
+SD.US,D,20180426,000000,13.2079,13.2877,13.0928,13.1637,300557.18031081,0
+SD.US,D,20180427,000000,13.1194,13.1996,12.6853,12.703,246095.04115396,0
+SD.US,D,20180430,000000,12.7119,12.9776,12.6764,12.8802,192266.19581132,0
+SD.US,D,20180501,000000,12.8093,12.8713,12.5967,12.8713,196614.58756243,0
+SD.US,D,20180502,000000,12.8536,13.1459,12.8447,13.1016,713512.15955272,0
+SD.US,D,20180503,000000,13.0751,13.0751,12.6499,12.7119,215851.59271057,0
+SD.US,D,20180504,000000,12.6853,13.0308,12.641,12.9776,194464.09787243,0
+SD.US,D,20180507,000000,13.0574,13.4648,12.8625,12.8713,365166.6957529,0
+SD.US,D,20180508,000000,13.642,13.642,12.1006,12.5258,1124580.8037437,0
+SD.US,D,20180509,000000,12.6056,13.1548,12.5879,12.9156,500173.4225114,0
+SD.US,D,20180510,000000,12.9511,13.1371,12.7074,12.8093,376599.85038821,0
+SD.US,D,20180511,000000,12.8005,12.8049,12.4018,12.5258,344318.79885273,0
+SD.US,D,20180514,000000,12.5701,12.9068,12.5701,12.7296,296316.03082771,0
+SD.US,D,20180515,000000,12.7384,13.0131,12.6056,12.9865,263502.15455014,0
+SD.US,D,20180516,000000,12.9688,13.1459,12.8979,13.1016,272924.79887685,0
+SD.US,D,20180517,000000,13.1194,13.642,13.1194,13.394,417947.95346702,0
+SD.US,D,20180518,000000,13.456,13.5534,13.1814,13.2434,274727.59784531,0
+SD.US,D,20180521,000000,13.4028,13.8103,13.332,13.3763,749904.54098372,0
+SD.US,D,20180522,000000,13.3763,13.4516,12.455,12.4816,1163422.8243491,0
+SD.US,D,20180523,000000,12.455,12.7296,12.4018,12.5524,578253.6956809,0
+SD.US,D,20180524,000000,12.4018,12.5081,12.2424,12.3841,403376.55141009,0
+SD.US,D,20180525,000000,12.1449,12.5701,11.7109,12.4993,608009.47402136,0
+SD.US,D,20180529,000000,12.393,12.7296,12.2778,12.4461,411498.742129,0
+SD.US,D,20180530,000000,12.5613,12.9953,12.5347,12.9953,734549.70593736,0
+SD.US,D,20180531,000000,12.8802,13.3851,12.8359,12.8802,575077.06681599,0
+SD.US,D,20180601,000000,12.9511,13.2434,12.8262,13.0131,339258.09266887,0
+SD.US,D,20180604,000000,13.0839,13.1681,12.3575,12.7916,734392.79356628,0
+SD.US,D,20180605,000000,12.7207,13.1548,12.5879,13.1371,310572.4792765,0
+SD.US,D,20180606,000000,13.1725,13.4205,13.1637,13.2788,502170.38642826,0
+SD.US,D,20180607,000000,13.3851,13.8369,13.3763,13.6774,920450.2264931,0
+SD.US,D,20180608,000000,13.7306,13.7395,13.1814,13.3408,304682.05659808,0
+SD.US,D,20180611,000000,13.3054,13.4914,13.2434,13.4383,199889.42776751,0
+SD.US,D,20180612,000000,13.4826,13.7217,13.2965,13.6066,314945.70607915,0
+SD.US,D,20180613,000000,13.6066,13.7483,13.4383,13.6243,239387.31950674,0
+SD.US,D,20180614,000000,13.7306,13.828,13.4205,13.6066,194195.42776943,0
+SD.US,D,20180615,000000,13.6774,14.0052,13.5357,13.828,1541468.7520565,0
+SD.US,D,20180618,000000,13.9521,14.5101,13.9521,14.0318,782017.39148833,0
+SD.US,D,20180619,000000,14.1735,15.1214,13.9078,15.0771,1695037.4221077,0
+SD.US,D,20180620,000000,15.2808,15.6795,15.1834,15.4137,1132705.2521946,0
+SD.US,D,20180621,000000,15.3783,15.4137,14.6253,14.8999,695496.58739386,0
+SD.US,D,20180622,000000,15.1125,15.5023,15.0062,15.2897,1142766.8346654,0
+SD.US,D,20180625,000000,15.3074,15.396,15.0394,15.2985,312354.95865734,0
+SD.US,D,20180626,000000,15.4491,15.7592,15.1745,15.706,363634.8246194,0
+SD.US,D,20180627,000000,15.8123,15.9983,15.3517,15.3783,288286.40711908,0
+SD.US,D,20180628,000000,15.4314,15.5307,15.1922,15.3694,390750.18543498,0
+SD.US,D,20180629,000000,15.3871,15.8566,15.3428,15.7149,404023.39161606,0
+SD.US,D,20180702,000000,15.5377,15.7237,15.3428,15.5554,346929.86586215,0
+SD.US,D,20180703,000000,15.6972,15.9363,15.613,15.644,219432.35559596,0
+SD.US,D,20180705,000000,15.6617,15.6617,15.3462,15.4403,230227.70095313,0
+SD.US,D,20180706,000000,15.396,15.8181,15.334,15.7592,190070.55148217,0
+SD.US,D,20180709,000000,15.8035,15.9984,15.6795,15.9452,204737.90714731,0
+SD.US,D,20180710,000000,16.0426,16.1844,15.8743,15.9363,234297.26280743,0
+SD.US,D,20180711,000000,15.8832,15.8832,15.1479,15.3251,247355.9844525,0
+SD.US,D,20180712,000000,15.458,15.458,14.8733,15.1657,223185.83497613,0
+SD.US,D,20180713,000000,15.1125,15.5732,15.1125,15.5111,204061.71642589,0
+SD.US,D,20180716,000000,15.3517,15.396,14.9974,15.2808,151874.24221672,0
+SD.US,D,20180717,000000,15.1479,15.3694,15.0948,15.1657,133464.69583119,0
+SD.US,D,20180718,000000,15.0594,15.52,15.0505,15.4226,159831.61850269,0
+SD.US,D,20180719,000000,15.3605,15.6263,15.3605,15.4757,125220.58758655,0
+SD.US,D,20180720,000000,15.5377,15.5377,15.1745,15.2365,164602.20612995,0
+SD.US,D,20180723,000000,15.2365,15.3871,15.0315,15.1568,206261.87621896,0
+SD.US,D,20180724,000000,15.2365,15.2985,14.9628,15.0328,123933.68037049,0
+SD.US,D,20180725,000000,14.9619,15.1214,14.8733,15.0859,156049.91747304,0
+SD.US,D,20180726,000000,15.0948,15.1834,14.8379,14.8822,162233.84530601,0
+SD.US,D,20180727,000000,14.8379,14.9531,14.5987,14.6164,201727.22158132,0
+SD.US,D,20180730,000000,14.8379,14.9974,14.5456,14.5721,157738.70097763,0
+SD.US,D,20180731,000000,14.5544,14.6873,14.0584,14.457,290899.73186047,0
+SD.US,D,20180801,000000,14.2532,14.5633,13.9521,14.4127,214560.17003059,0
+SD.US,D,20180802,000000,14.3064,14.5279,14.1381,14.3861,186774.26282349,0
+SD.US,D,20180803,000000,14.457,14.5279,14.2355,14.3595,207811.80920813,0
+SD.US,D,20180806,000000,14.3595,14.6563,14.1469,14.4747,114219.7886212,0
+SD.US,D,20180807,000000,14.5456,14.8113,14.4127,14.5899,205396.03601307,0
+SD.US,D,20180808,000000,14.4658,14.7471,14.1824,14.6696,404774.08749209,0
+SD.US,D,20180809,000000,15.3074,15.3074,14.0495,14.395,276634.25248384,0
+SD.US,D,20180810,000000,14.3064,14.6873,14.1558,14.6253,149238.34015576,0
+SD.US,D,20180813,000000,14.5987,14.705,14.4658,14.519,199143.24735539,0
+SD.US,D,20180814,000000,14.6696,14.6962,14.2001,14.2444,220688.78343058,0
+SD.US,D,20180815,000000,14.1735,14.1824,13.332,13.642,307737.89680323,0
+SD.US,D,20180816,000000,13.7572,14.2267,13.6686,14.1292,249249.09269928,0
+SD.US,D,20180817,000000,14.1381,14.4393,14.0495,14.2887,367816.14420561,0
+SD.US,D,20180820,000000,14.3507,14.3817,13.9166,14.2621,269307.91228013,0
+SD.US,D,20180821,000000,14.3595,14.6519,14.282,14.4127,137872.91747919,0
+SD.US,D,20180822,000000,14.4924,14.9974,14.4127,14.9088,248962.36074062,0
+SD.US,D,20180823,000000,14.8113,14.829,14.5456,14.7936,114472.65460049,0
+SD.US,D,20180824,000000,14.8733,15.0328,14.5633,14.7139,182170.74736112,0
+SD.US,D,20180827,000000,14.7316,14.8524,14.4216,14.5279,155789.14943189,0
+SD.US,D,20180828,000000,14.5279,14.5987,14.1824,14.2887,77759.675231457,0
+SD.US,D,20180829,000000,14.2532,14.3301,13.9521,14.0761,243975.0308454,0
+SD.US,D,20180830,000000,14.0849,14.2798,13.8723,14.1912,164840.39685152,0
+SD.US,D,20180831,000000,14.1204,14.2001,13.8989,14.0495,154800.26283429,0
+SD.US,D,20180904,000000,14.1381,14.1381,13.3408,13.4117,275266.0669173,0
+SD.US,D,20180905,000000,13.4471,13.5268,13.2168,13.3851,180191.84529994,0
+SD.US,D,20180906,000000,13.3497,13.3497,12.7384,12.7827,296921.10299245,0
+SD.US,D,20180907,000000,12.6321,12.7562,12.331,12.6233,505196.87611795,0
+SD.US,D,20180910,000000,12.703,12.7852,12.4727,12.6676,212966.21126824,0
+SD.US,D,20180911,000000,11.6577,11.6577,10.1695,10.3378,2402558.6899098,0
+SD.US,D,20180912,000000,10.4175,10.701,10.3732,10.4441,1003281.8965682,0
+SD.US,D,20180913,000000,10.4353,10.4609,9.92146,10.0455,679934.04100736,0
+SD.US,D,20180914,000000,10.0278,10.0898,9.72658,9.76201,749937.27809711,0
+SD.US,D,20180917,000000,9.79744,9.87717,9.51397,9.52283,653249.90699576,0
+SD.US,D,20180918,000000,9.54055,9.82402,9.52283,9.62027,382676.53595317,0
+SD.US,D,20180919,000000,9.56712,10.01,9.52283,9.97461,451392.86582686,0
+SD.US,D,20180920,000000,10.01,10.0455,9.7,9.8063,283439.05660526,0
+SD.US,D,20180921,000000,9.84174,9.87717,9.52283,9.72658,1280264.9686396,0
+SD.US,D,20180924,000000,9.76201,9.98347,9.54055,9.61142,368826.47925682,0
+SD.US,D,20180925,000000,9.64685,9.71772,9.52283,9.5937,251605.03599746,0
+SD.US,D,20180926,000000,9.55826,9.5937,9.39881,9.40767,309086.89164814,0
+SD.US,D,20180927,000000,9.46968,9.78858,9.31909,9.70886,435830.31944036,0
+SD.US,D,20180928,000000,9.67342,9.87717,9.60256,9.62913,173551.85561146,0
+SD.US,D,20181001,000000,9.70886,10.01,9.62913,9.87717,256721.05661428,0
+SD.US,D,20181002,000000,9.88603,10.0278,9.63799,9.88603,276751.65454566,0
+SD.US,D,20181003,000000,9.93918,10.2758,9.85059,10.1606,280554.80402891,0
+SD.US,D,20181004,000000,10.1429,10.3644,9.99233,10.2581,474149.67509752,0
+SD.US,D,20181005,000000,10.2935,10.2935,9.97461,10.0721,235201.48445661,0
+SD.US,D,20181008,000000,10.0189,10.3732,9.97461,10.0986,305944.1287626,0
+SD.US,D,20181009,000000,10.1163,10.3965,10.0189,10.2315,351102.15452054,0
+SD.US,D,20181010,000000,10.1961,10.2935,9.88124,9.90374,295438.90196203,0
+SD.US,D,20181011,000000,9.82402,10.0809,9.60256,9.65571,360143.24214635,0
+SD.US,D,20181012,000000,9.84174,9.92146,9.50511,9.67342,269006.50506374,0
+SD.US,D,20181015,000000,9.62913,9.85502,9.55826,9.77087,196547.98446967,0
+SD.US,D,20181016,000000,9.79744,9.83288,9.5914,9.70886,245935.87105092,0
+SD.US,D,20181017,000000,9.65571,9.70097,9.3811,9.43425,341581.29885365,0
+SD.US,D,20181018,000000,9.31023,9.42096,9.13306,9.3368,280105.51536927,0
+SD.US,D,20181019,000000,9.32795,9.67342,9.21279,9.24822,403300.9173895,0
+SD.US,D,20181022,000000,9.18621,9.26594,8.87616,9.0179,259521.77310818,0
+SD.US,D,20181023,000000,8.87616,8.87616,8.45096,8.47753,722449.39150846,0
+SD.US,D,20181024,000000,8.45096,8.57498,8.17635,8.18521,690481.03584916,0
+SD.US,D,20181025,000000,8.2295,8.45982,8.15863,8.41553,322960.65453005,0
+SD.US,D,20181026,000000,8.30922,8.49525,8.19406,8.22064,274165.42258777,0
+SD.US,D,20181029,000000,8.25607,8.50411,7.99918,8.04347,324746.52050882,0
+SD.US,D,20181030,000000,7.9726,8.0789,7.76886,7.83973,343769.04112095,0
+SD.US,D,20181031,000000,7.94603,8.1232,7.83087,7.92831,513172.31425959,0
+SD.US,D,20181101,000000,7.98146,8.0789,7.75114,7.95489,479186.67509581,0
+SD.US,D,20181102,000000,7.9726,7.99918,7.69799,7.88402,397111.34522664,0
+SD.US,D,20181105,000000,7.99918,8.20292,7.80429,8.18521,859503.88115287,0
+SD.US,D,20181106,000000,8.18521,8.56833,8.18521,8.23836,378157.68543923,0
+SD.US,D,20181107,000000,8.6547,9.02676,8.61927,8.76986,1054316.7986128,0
+SD.US,D,20181108,000000,9.16849,9.94804,8.96475,9.51397,882348.7419699,0
+SD.US,D,20181109,000000,9.31909,9.82402,9.31909,9.79744,683219.04100625,0
+SD.US,D,20181112,000000,9.97461,10.2935,9.2305,9.24822,680280.60286292,0
+SD.US,D,20181113,000000,9.21279,9.39881,8.97361,9.03562,333266.07205234,0
+SD.US,D,20181114,000000,9.3811,9.3811,8.78758,8.93817,460685.69056598,0
+SD.US,D,20181115,000000,8.88502,9.19507,8.81416,9.07105,236112.47930166,0
+SD.US,D,20181116,000000,9.08877,9.22218,8.86739,8.99132,258264.21640758,0
+SD.US,D,20181119,000000,9.07105,9.43425,8.96475,9.25708,370649.5978129,0
+SD.US,D,20181120,000000,9.1242,9.1242,8.32694,8.42438,790384.54612468,0
+SD.US,D,20181121,000000,8.55726,9.05333,8.51297,8.78758,594124.42247966,0
+SD.US,D,20181123,000000,8.51297,8.66356,8.39781,8.49525,373783.32977061,0
+SD.US,D,20181126,000000,8.59269,8.68128,8.29151,8.64584,490018.14416432,0
+SD.US,D,20181127,000000,8.57498,8.68571,8.26493,8.29151,403574.10295642,0
+SD.US,D,20181128,000000,8.28265,8.45096,8.10406,8.39781,496134.34003854,0
+SD.US,D,20181129,000000,8.42438,8.72557,8.38895,8.5484,330296.02566159,0
+SD.US,D,20181130,000000,8.47753,8.73443,8.15863,8.68128,373978.62358497,0
+SD.US,D,20181203,000000,8.89388,9.09763,8.8053,9.09763,452965.3761356,0
+SD.US,D,20181204,000000,9.07991,9.07991,8.68128,8.73443,309369.10814289,0
+SD.US,D,20181206,000000,8.55726,8.58384,8.26493,8.47753,294951.2318591,0
+SD.US,D,20181207,000000,8.71671,8.96918,8.52183,8.61927,462469.2988128,0
+SD.US,D,20181210,000000,8.48639,8.50411,7.93185,8.00804,423788.70604237,0
+SD.US,D,20181211,000000,8.14977,8.24721,7.92831,7.96374,578786.52042298,0
+SD.US,D,20181212,000000,8.14977,8.49525,8.1232,8.38895,394625.58234088,0
+SD.US,D,20181213,000000,8.37123,8.47753,8.13205,8.30037,360652.36070288,0
+SD.US,D,20181214,000000,8.20292,8.21178,7.71571,7.79543,560565.49465595,0
+SD.US,D,20181217,000000,7.79543,7.9416,7.20192,7.38795,1794776.1179502,0
+SD.US,D,20181218,000000,7.40566,7.53854,7.13105,7.15763,669183.85028935,0
+SD.US,D,20181219,000000,7.15763,7.48982,6.9716,7.03361,691507.17502407,0
+SD.US,D,20181220,000000,6.96274,7.13991,6.58183,6.59954,653635.97916058,0
+SD.US,D,20181221,000000,6.58183,6.76785,6.33379,6.42237,1581650.736579,0
+SD.US,D,20181224,000000,6.34265,6.48438,6.22749,6.26292,294156.51020988,0
+SD.US,D,20181226,000000,6.3958,6.74128,6.18036,6.67927,1296460.8088403,0
+SD.US,D,20181227,000000,6.6084,6.73242,6.43123,6.66155,709465.175018,0
+SD.US,D,20181228,000000,6.66155,6.93616,6.62612,6.72356,968984.69039423,0
+SD.US,D,20181231,000000,6.72356,6.93616,6.53753,6.74128,744278.27294438,0
+SD.US,D,20190102,000000,6.59954,7.21078,6.46667,7.03361,483301.39158927,0
+SD.US,D,20190103,000000,7.05132,7.14877,6.68813,6.95388,439142.41222275,0
+SD.US,D,20190104,000000,7.15763,7.41452,6.98046,7.36137,370212.72667903,0
+SD.US,D,20190107,000000,7.3968,7.71571,7.15913,7.63598,604303.4070123,0
+SD.US,D,20190108,000000,7.76886,7.88402,7.5474,7.61826,508685.07199306,0
+SD.US,D,20190109,000000,7.74228,7.90616,7.49425,7.90174,358009.68544604,0
+SD.US,D,20190110,000000,7.76886,7.98146,7.6537,7.81315,194171.72158387,0
+SD.US,D,20190111,000000,7.74228,7.92831,7.57397,7.77772,333074.16483591,0
+SD.US,D,20190114,000000,7.68913,7.91945,7.68913,7.71571,230101.26796349,0
+SD.US,D,20190115,000000,7.72457,7.8663,7.61826,7.68913,345597.80400693,0
+SD.US,D,20190116,000000,7.68913,7.92831,7.68913,7.74228,210763.79374322,0
+SD.US,D,20190117,000000,7.67142,7.89288,7.5474,7.82201,382874.08749949,0
+SD.US,D,20190118,000000,7.92831,7.954,7.68913,7.84858,258161.48960349,0
+SD.US,D,20190122,000000,7.75114,7.75353,7.17534,7.23735,373341.94317282,0
+SD.US,D,20190123,000000,7.26393,7.30822,6.90959,6.9716,231349.79373626,0
+SD.US,D,20190124,000000,6.9716,7.12219,6.88284,7.0779,281286.3091833,0
+SD.US,D,20190125,000000,7.26393,7.4411,7.21963,7.33479,425603.9225366,0
+SD.US,D,20190128,000000,7.16648,7.23726,6.96274,7.11333,248143.93290584,0
+SD.US,D,20190129,000000,7.13991,7.38795,7.13991,7.24621,316783.49989296,0
+SD.US,D,20190130,000000,7.32594,7.40566,7.16205,7.37909,312870.85040975,0
+SD.US,D,20190131,000000,7.38795,7.38795,7.21078,7.34365,389791.7782188,0
+SD.US,D,20190201,000000,7.36137,7.48193,7.26393,7.44995,302882.64422755,0
+SD.US,D,20190204,000000,7.43224,7.70685,7.35251,7.69799,241225.11332055,0
+SD.US,D,20190205,000000,7.69799,7.76886,7.4411,7.52968,377904.81945994,0
+SD.US,D,20190206,000000,7.47653,7.53854,7.36137,7.4411,260768.041149,0
+SD.US,D,20190207,000000,7.38795,7.38795,7.03361,7.21963,341603.87617323,0
+SD.US,D,20190208,000000,7.20192,7.21963,6.92288,7.09562,301832.79886708,0
+SD.US,D,20190211,000000,6.99817,7.26393,6.93616,7.25507,141809.27314796,0
+SD.US,D,20190212,000000,7.37023,7.48539,7.19306,7.21963,272770.14423773,0
+SD.US,D,20190213,000000,7.23735,7.42338,7.21078,7.26393,152766.04634013,0
+SD.US,D,20190214,000000,7.21963,7.34365,7.21963,7.2905,244226.76795871,0
+SD.US,D,20190215,000000,7.38795,7.52082,7.38795,7.48539,243793.28342278,0
+SD.US,D,20190219,000000,7.48539,7.52082,7.29927,7.35251,232019.21126181,0
+SD.US,D,20190220,000000,7.36137,7.42338,7.30822,7.40566,261741.1236229,0
+SD.US,D,20190221,000000,7.46767,7.49868,7.14877,7.1842,232277.721571,0
+SD.US,D,20190222,000000,7.24621,7.34365,7.21078,7.2905,180085.73189791,0
+SD.US,D,20190225,000000,7.23735,7.35694,7.10447,7.21078,209995.03601152,0
+SD.US,D,20190226,000000,7.23735,7.24621,6.98489,6.99817,338690.27308143,0
+SD.US,D,20190227,000000,7.02475,7.16338,6.93616,7.01589,310347.83494668,0
+SD.US,D,20190228,000000,7.04247,7.04247,6.821,6.88301,282035.87619336,0
+SD.US,D,20190301,000000,6.93616,7.01589,6.69699,7.00703,496837.62354346,0
+SD.US,D,20190304,000000,7.09562,7.66256,7.09562,7.35251,555012.60290525,0
+SD.US,D,20190305,000000,7.23735,7.25507,6.77095,6.96274,643765.1750402,0
+SD.US,D,20190306,000000,6.94502,7.06904,6.73242,6.77671,443705.28850987,0
+SD.US,D,20190307,000000,6.78557,6.84705,6.42237,6.57297,441141.63387156,0
+SD.US,D,20190308,000000,6.46667,6.46667,6.27178,6.31607,443069.73696369,0
+SD.US,D,20190311,000000,6.3958,6.3958,6.24521,6.36037,365734.51534034,0
+SD.US,D,20190312,000000,6.44895,7.01589,6.40466,6.96274,649402.73173933,0
+SD.US,D,20190313,000000,6.99817,7.06904,6.821,6.92731,651057.64926454,0
+SD.US,D,20190314,000000,6.93616,7.35623,6.93616,6.98932,805987.73168642,0
+SD.US,D,20190315,000000,6.99817,7.13105,6.90959,7.13105,780606.30901458,0
+SD.US,D,20190318,000000,7.12219,7.33922,7.12219,7.24621,338611.2524629,0
+SD.US,D,20190319,000000,7.28164,7.29431,7.08676,7.10447,285603.092687,0
+SD.US,D,20190320,000000,7.08676,7.49425,6.9716,7.34365,421772.55140387,0
+SD.US,D,20190321,000000,7.30822,7.44995,7.21078,7.41452,207701.18034219,0
+SD.US,D,20190322,000000,7.31708,7.36137,7.04247,7.17534,276565.39165913,0
+SD.US,D,20190325,000000,7.14877,7.24621,7.02032,7.09562,238376.98445553,0
+SD.US,D,20190326,000000,7.20192,7.34365,7.06904,7.17534,388385.21120897,0
+SD.US,D,20190327,000000,7.13105,7.28164,6.99817,7.15763,221599.77827564,0
+SD.US,D,20190328,000000,7.11333,7.24621,7.08676,7.17534,162294.80406887,0
+SD.US,D,20190329,000000,7.23735,7.28164,7.00703,7.10447,360164.69059995,0
+SD.US,D,20190401,000000,7.17534,7.2905,7.10447,7.21963,406233.71120294,0
+SD.US,D,20190402,000000,7.21963,7.24621,7.08676,7.13105,311294.95350306,0
+SD.US,D,20190403,000000,7.19306,7.24621,6.98932,7.00703,252202.20610035,0
+SD.US,D,20190404,000000,6.99817,7.13991,6.93616,7.11333,161912.11850199,0
+SD.US,D,20190405,000000,7.13991,7.26393,7.09517,7.26393,489065.38127804,0
+SD.US,D,20190408,000000,7.33479,7.50311,7.29936,7.45881,396528.85038148,0
+SD.US,D,20190409,000000,7.44995,7.44995,7.25507,7.26393,348326.27307818,0
+SD.US,D,20190410,000000,7.29936,7.48539,7.2905,7.37909,371593.32977135,0
+SD.US,D,20190411,000000,7.32594,7.4411,7.23735,7.27279,196542.34013977,0
+SD.US,D,20190412,000000,7.44995,7.58274,7.33037,7.43224,395448.52563957,0
+SD.US,D,20190415,000000,7.42338,7.52968,7.30822,7.35251,230564.10301488,0
+SD.US,D,20190416,000000,7.34365,7.34365,7.17534,7.2905,191775.13911046,0
+SD.US,D,20190417,000000,7.33479,7.51196,7.27279,7.30822,220080.3246679,0
+SD.US,D,20190418,000000,7.30822,7.30822,7.09562,7.20192,416537.99985925,0
+SD.US,D,20190422,000000,7.37909,7.61826,7.29936,7.60941,531874.23693368,0
+SD.US,D,20190423,000000,7.61826,7.88402,7.57397,7.73342,383086.31430354,0
+SD.US,D,20190424,000000,7.74228,7.78658,7.60055,7.68027,391375.57718734,0
+SD.US,D,20190425,000000,7.66256,7.70685,7.46767,7.50311,224964.92775904,0
+SD.US,D,20190426,000000,7.42338,7.58106,7.01589,7.40566,636577.68535191,0
+SD.US,D,20190429,000000,7.40566,7.52082,7.34365,7.43224,296969.64422955,0
+SD.US,D,20190430,000000,7.47653,7.47653,7.33479,7.40566,486826.84004169,0
+SD.US,D,20190501,000000,7.42338,7.45881,7.30379,7.33479,260204.73702548,0
+SD.US,D,20190502,000000,7.27279,7.34365,7.03361,7.16648,419396.28851808,0
+SD.US,D,20190503,000000,7.26393,7.35251,7.1842,7.24621,315770.9071098,0
+SD.US,D,20190506,000000,7.13991,7.43224,7.13991,7.3968,555189.83486395,0
+SD.US,D,20190507,000000,7.2905,7.38795,7.22849,7.37023,327250.34525025,0
+SD.US,D,20190508,000000,7.37023,7.52082,7.3402,7.3968,884475.52547433,0
+SD.US,D,20190509,000000,7.23735,7.30822,6.92731,7.24621,659736.3709111,0
+SD.US,D,20190510,000000,7.23735,7.53854,7.13991,7.50311,410711.92254163,0
+SD.US,D,20190513,000000,7.46767,7.729,7.43667,7.45881,365463.58750538,0
+SD.US,D,20190514,000000,7.48539,7.96374,7.48539,7.91945,826685.48941139,0
+SD.US,D,20190515,000000,7.82201,8.21178,7.71571,8.14977,305596.43804107,0
+SD.US,D,20190516,000000,8.17635,8.27822,7.9726,7.99918,193208.79890379,0
+SD.US,D,20190517,000000,7.93717,8.02017,7.81315,7.82201,286606.65454233,0
+SD.US,D,20190520,000000,7.76,7.91059,7.69799,7.70685,266247.55661107,0
+SD.US,D,20190521,000000,7.66256,7.80429,7.56511,7.64484,267443.02568283,0
+SD.US,D,20190522,000000,7.63598,7.76,7.2905,7.36137,286981.43804736,0
+SD.US,D,20190523,000000,7.1842,7.30822,6.95831,7.13991,709390.66986339,0
+SD.US,D,20190524,000000,7.17534,7.24621,6.9716,7.0779,292900.08237526,0
+SD.US,D,20190528,000000,7.08676,7.08676,6.63498,6.68813,616579.82453393,0
+SD.US,D,20190529,000000,6.58183,6.58183,6.35151,6.47553,433765.62356477,0
+SD.US,D,20190530,000000,6.49324,6.5021,6.32493,6.36037,391235.59780595,0
+SD.US,D,20190531,000000,6.23635,6.33379,6.07406,6.10347,371474.79884355,0
+SD.US,D,20190603,000000,6.14776,6.1832,5.97059,6.10347,324764.58236449,0
+SD.US,D,20190604,000000,6.17434,6.26292,6.05918,6.13005,314629.62360503,0
+SD.US,D,20190605,000000,6.10347,6.16548,5.64283,5.7137,461221.90190601,0
+SD.US,D,20190606,000000,5.72256,5.80228,5.46566,5.65169,311264.47412163,0
+SD.US,D,20190607,000000,5.66941,5.83772,5.66055,5.72256,253979.04115129,0
+SD.US,D,20190610,000000,5.75799,5.87315,5.62511,5.62511,160444.59272929,0
+SD.US,D,20190611,000000,5.68712,5.79342,5.50995,5.55425,286818.88134638,0
+SD.US,D,20190612,000000,5.5011,5.50995,5.34164,5.37708,286943.05660407,0
+SD.US,D,20190613,000000,5.50995,5.53653,5.33279,5.47452,248555.96898818,0
+SD.US,D,20190614,000000,5.49224,5.54539,5.25306,5.27078,220280.13394619,0
+SD.US,D,20190617,000000,5.2442,5.43023,5.19105,5.37708,371613.64935897,0
+SD.US,D,20190618,000000,5.40365,5.51881,5.38151,5.49224,274507.46897941,0
+SD.US,D,20190619,000000,5.49224,5.58968,5.39905,5.5011,226469.70610904,0
+SD.US,D,20190620,000000,5.6074,5.70484,5.57196,5.66055,178697.22674374,0
+SD.US,D,20190621,000000,5.66055,5.79342,5.59854,5.79342,397848.49471093,0
+SD.US,D,20190624,000000,5.77571,5.80228,5.61626,5.63397,245197.59270065,0
+SD.US,D,20190625,000000,5.6074,5.62511,5.33279,5.43909,373604.96894592,0
+SD.US,D,20190626,000000,5.50995,5.68712,5.46566,5.64283,229952.25765426,0
+SD.US,D,20190627,000000,5.64283,5.81114,5.6074,5.81114,271881.72671225,0
+SD.US,D,20190628,000000,5.81114,6.33379,5.80228,6.13005,847417.11311572,0
+SD.US,D,20190701,000000,6.1832,6.37808,6.05918,6.11233,229020.94322158,0
+SD.US,D,20190702,000000,6.09461,6.09461,5.82,5.86429,202687.88652945,0
+SD.US,D,20190703,000000,5.88201,5.89087,5.72256,5.74027,141818.30407579,0
+SD.US,D,20190705,000000,5.72256,6.02374,5.72256,5.95288,201729.47931328,0
+SD.US,D,20190708,000000,5.89973,6.02374,5.84658,5.9263,179515.65457852,0
+SD.US,D,20190709,000000,5.91744,5.96174,5.78457,5.94402,129896.35047157,0
+SD.US,D,20190710,000000,6.01489,6.15662,5.93959,6.1389,252137.86073954,0
+SD.US,D,20190711,000000,6.15662,6.1832,6.04146,6.06804,106096.46903632,0
+SD.US,D,20190712,000000,6.06804,6.20091,6.00603,6.16548,269966.04114589,0
+SD.US,D,20190715,000000,6.19205,6.19205,6.00603,6.1389,280457.72155472,0
+SD.US,D,20190716,000000,6.1389,6.20977,5.80228,5.87315,788954.27292929,0
+SD.US,D,20190717,000000,5.82886,5.85543,5.63388,5.66055,463626.38644128,0
+SD.US,D,20190718,000000,5.63397,5.70484,5.62068,5.66941,160951.45355386,0
+SD.US,D,20190719,000000,5.64283,5.75799,5.61767,5.72256,151279.32984579,0
+SD.US,D,20190722,000000,5.72256,5.87315,5.63397,5.63397,506498.45859174,0
+SD.US,D,20190723,000000,5.62511,5.86429,5.61626,5.82886,202165.22158117,0
+SD.US,D,20190724,000000,5.77571,5.99717,5.77571,5.85543,162537.51025436,0
+SD.US,D,20190725,000000,5.86429,5.99717,5.74913,5.80228,344368.4689558,0
+SD.US,D,20190726,000000,5.80228,5.85224,5.73142,5.80228,194955.1545733,0
+SD.US,D,20190729,000000,5.79342,5.83772,5.65169,5.69598,289942.45351028,0
+SD.US,D,20190730,000000,5.73142,6.06804,5.61626,5.98831,262675.82465351,0
+SD.US,D,20190731,000000,5.97059,6.17434,5.94402,5.97945,207265.4380743,0
+SD.US,D,20190801,000000,5.89973,5.90858,5.70041,5.80228,308128.48443197,0
+SD.US,D,20190802,000000,5.79342,5.89973,5.63397,5.68712,204375.54116806,0
+SD.US,D,20190805,000000,5.55425,5.63397,5.42137,5.43023,263190.58753993,0
+SD.US,D,20190806,000000,5.47452,5.57196,5.25829,5.28849,238154.59785767,0
+SD.US,D,20190807,000000,5.12904,5.32393,5.05817,5.23534,302617.36072249,0
+SD.US,D,20190808,000000,5.72256,5.73142,4.96516,5.01388,367957.25245299,0
+SD.US,D,20190809,000000,5.1379,5.1379,4.819,4.85443,349215.81946963,0
+SD.US,D,20190812,000000,4.88986,4.88986,4.68612,4.80128,252596.18032702,0
+SD.US,D,20190813,000000,4.79242,4.93416,4.62411,4.65954,543293.84517725,0
+SD.US,D,20190814,000000,4.59753,4.62411,4.16356,4.20776,434265.71119347,0
+SD.US,D,20190815,000000,4.16347,4.20776,4.04831,4.07489,340750.45349311,0
+SD.US,D,20190816,000000,4.08374,4.31406,3.91543,4.30521,320044.79370629,0
+SD.US,D,20190819,000000,4.30521,4.49123,4.30521,4.42037,275757.12361816,0
+SD.US,D,20190820,000000,4.40265,4.41151,4.28749,4.32292,217422.97415334,0
+SD.US,D,20190821,000000,4.35836,4.42922,4.25205,4.34064,150129.01541319,0
+SD.US,D,20190822,000000,4.37607,4.40265,4.20776,4.21662,173019.03086937,0
+SD.US,D,20190823,000000,4.18119,4.18119,3.88,3.91543,259014.91228361,0
+SD.US,D,20190826,000000,3.94201,3.9863,3.79142,3.84457,323062.25246816,0
+SD.US,D,20190827,000000,3.89772,3.96858,3.78256,3.85342,405034.85553324,0
+SD.US,D,20190828,000000,3.88886,4.06603,3.83571,3.91543,219852.29374014,0
+SD.US,D,20190829,000000,3.96858,4.11032,3.95973,4.07489,161030.47417239,0
+SD.US,D,20190830,000000,4.07489,4.17233,3.97744,4.14575,247324.37620509,0
+SD.US,D,20190903,000000,4.06603,4.1679,3.81356,4.11918,378574.23698548,0
+SD.US,D,20190904,000000,4.18119,4.31406,4.11918,4.23434,199862.33498401,0
+SD.US,D,20190905,000000,4.30521,4.42922,4.25205,4.34064,361206.63389857,0
+SD.US,D,20190906,000000,4.32292,4.4558,4.25205,4.42922,251319.43290477,0
+SD.US,D,20190909,000000,4.48237,4.881,4.48237,4.881,219833.1030185,0
+SD.US,D,20190910,000000,4.90758,5.27963,4.90758,5.22648,343595.19576019,0
+SD.US,D,20190911,000000,5.32393,5.42137,5.04046,5.27963,334569.91225808,0
+SD.US,D,20190912,000000,5.19105,5.23534,4.96959,5.14676,275349.60299974,0
+SD.US,D,20190913,000000,5.19991,5.29735,5.11132,5.22648,202292.7834368,0
+SD.US,D,20190916,000000,5.50995,5.65169,5.36822,5.57196,583177.8090813,0
+SD.US,D,20190917,000000,5.55425,5.55425,5.12904,5.12904,235316.62878647,0
+SD.US,D,20190918,000000,5.0316,5.17333,5.00502,5.02274,194967.57209907,0
+SD.US,D,20190919,000000,5.04932,5.04932,4.82785,4.83671,171116.89169476,0
+SD.US,D,20190920,000000,4.84557,4.91644,4.72155,4.89872,465510.46376023,0
+SD.US,D,20190923,000000,4.819,4.93416,4.81014,4.83671,183004.97931961,0
+SD.US,D,20190924,000000,4.78356,4.819,4.48237,4.50009,199708.80921087,0
+SD.US,D,20190925,000000,4.46466,4.52667,4.26091,4.33178,252700.03599709,0
+SD.US,D,20190926,000000,4.28749,4.32292,4.12804,4.30521,195441.69581025,0
+SD.US,D,20190927,000000,4.25205,4.43808,4.2432,4.30521,188369.35045181,0
+SD.US,D,20190930,000000,4.27863,4.30503,4.03945,4.16347,385004.25760187,0
+SD.US,D,20191001,000000,4.19005,4.27863,3.95087,3.95087,401851.45347246,0
+SD.US,D,20191002,000000,3.91543,4.01288,3.82685,3.95973,304076.98443334,0
+SD.US,D,20191003,000000,3.94201,3.9863,3.85342,3.88886,272458.57722752,0
+SD.US,D,20191004,000000,3.89772,4.01288,3.80913,4.00402,221580.58755399,0
+SD.US,D,20191007,000000,3.96858,4.15461,3.93315,3.99516,192104.76797633,0
+SD.US,D,20191008,000000,3.99516,4.06603,3.92429,4.03945,225954.94322262,0
+SD.US,D,20191009,000000,4.11918,4.12804,3.94644,4.06603,272283.60300078,0
+SD.US,D,20191010,000000,4.11918,4.15461,4.00402,4.01288,293480.31948846,0
+SD.US,D,20191011,000000,4.08374,4.2432,3.99516,4.01288,355488.92771493,0
+SD.US,D,20191014,000000,3.95973,4.07489,3.79142,4.04831,317696.75246997,0
+SD.US,D,20191015,000000,4.05717,4.16347,3.90658,4.01288,180505.6700421,0
+SD.US,D,20191016,000000,4.00402,4.18119,3.95973,3.9863,202037.65972555,0
+SD.US,D,20191017,000000,3.99516,4.02174,3.86228,3.94201,236769.47930144,0
+SD.US,D,20191018,000000,3.92429,4.02174,3.76484,3.78256,221593.00507976,0
+SD.US,D,20191021,000000,3.7737,3.88886,3.71169,3.84457,236338.25249746,0
+SD.US,D,20191022,000000,3.92429,4.12804,3.83571,4.03945,345164.319471,0
+SD.US,D,20191023,000000,4.03945,4.16347,3.91543,4.10146,249937.70094647,0
+SD.US,D,20191024,000000,4.11918,4.16347,3.9863,4.03059,199930.06694275,0
+SD.US,D,20191025,000000,4.00402,4.11918,3.97744,4.11032,146285.22675469,0
+SD.US,D,20191028,000000,4.15461,4.26313,4.07489,4.12804,207423.47931135,0
+SD.US,D,20191029,000000,4.06603,4.16347,4.03059,4.03945,177312.10818751,0
+SD.US,D,20191030,000000,4.04831,4.05717,3.79142,3.94201,340215.37101906,0
+SD.US,D,20191031,000000,3.92429,3.96858,3.78256,3.88,213123.12363933,0
+SD.US,D,20191101,000000,3.91543,4.06603,3.88886,4.03945,227482.29889221,0
+SD.US,D,20191104,000000,4.11918,4.41151,4.11918,4.36721,248395.67001916,0
+SD.US,D,20191105,000000,4.37607,4.53553,4.25205,4.42922,349575.92771693,0
+SD.US,D,20191106,000000,4.42922,4.52667,4.31406,4.43808,260880.9277469,0
+SD.US,D,20191107,000000,4.51781,4.57096,4.42922,4.51781,233712.51023031,0
+SD.US,D,20191108,000000,4.4558,4.54438,4.36721,4.53553,159499.73190487,0
+SD.US,D,20191111,000000,4.43808,4.47352,4.11032,4.18119,311711.50504931,0
+SD.US,D,20191112,000000,4.20776,4.26091,4.08374,4.11032,179065.2370529,0
+SD.US,D,20191113,000000,4.03059,4.03059,3.46365,3.50795,586547.47402861,0
+SD.US,D,20191114,000000,3.49909,3.67626,3.27763,3.28648,545516.5822899,0
+SD.US,D,20191115,000000,3.20676,3.31306,3.06502,3.18018,613424.64412262,0
+SD.US,D,20191118,000000,3.10932,3.16689,3.02073,3.04731,389901.27821877,0
+SD.US,D,20191119,000000,3.04731,3.05616,3.01187,3.02073,371156.45863747,0
+SD.US,D,20191120,000000,3.02073,3.17132,2.93799,2.95872,331669.85555803,0
+SD.US,D,20191121,000000,2.94986,3.08274,2.91443,3.03845,298332.1854662,0
+SD.US,D,20191122,000000,3.0916,3.25105,3.0916,3.21562,384290.81430314,0
+SD.US,D,20191125,000000,3.21562,3.33078,3.19781,3.25105,342830.95349241,0
+SD.US,D,20191126,000000,3.22447,3.25991,3.10932,3.11817,695678.33481648,0
+SD.US,D,20191127,000000,3.11817,3.17132,2.96758,2.99416,261863.04114863,0
+SD.US,D,20191129,000000,2.96758,3.01187,2.89671,2.91443,155153.59788572,0
+SD.US,D,20191202,000000,2.89671,3.01187,2.88785,3.00301,237619.51538363,0
+SD.US,D,20191203,000000,2.93215,3.01187,2.8347,2.97644,295602.58752898,0
+SD.US,D,20191204,000000,3.02959,3.10046,3.01045,3.06502,334711.02050546,0
+SD.US,D,20191205,000000,3.11817,3.16247,3.05616,3.05616,151832.4741755,0
+SD.US,D,20191206,000000,3.0916,3.29534,3.08274,3.27763,217340.56693687,0
+SD.US,D,20191209,000000,3.25991,3.33963,3.22447,3.31306,305280.35556695,0
+SD.US,D,20191210,000000,3.33963,3.4105,3.32192,3.38393,239642.44321799,0
+SD.US,D,20191211,000000,3.39279,3.43708,3.33078,3.35735,125179.94841131,0
+SD.US,D,20191212,000000,3.37507,3.50795,3.35735,3.49909,303346.60814492,0
+SD.US,D,20191213,000000,3.48137,3.62311,3.48137,3.61425,764130.51005108,0
+SD.US,D,20191216,000000,3.68511,3.73826,3.60539,3.62311,388174.1132709,0
+SD.US,D,20191217,000000,3.64082,3.70283,3.55224,3.62311,393563.31945464,0
+SD.US,D,20191218,000000,3.63196,3.71169,3.5611,3.65854,676572.2781219,0
+SD.US,D,20191219,000000,3.68511,3.78256,3.6674,3.67626,282237.9432036,0
+SD.US,D,20191220,000000,3.67626,3.72941,3.59653,3.61425,487747.99468055,0
+SD.US,D,20191223,000000,3.59653,3.70283,3.59653,3.64968,203728.70096209,0
+SD.US,D,20191224,000000,3.65854,3.71169,3.62311,3.65854,73052.304099027,0
+SD.US,D,20191226,000000,3.6674,3.78256,3.6674,3.72055,188880.7267403,0
+SD.US,D,20191227,000000,3.74712,3.79142,3.62311,3.64082,150875.19582531,0
+SD.US,D,20191230,000000,3.64082,3.88,3.64082,3.78256,509301.4328176,0
+SD.US,D,20191231,000000,3.80027,3.84457,3.74889,3.75598,350260.0205002,0
+SD.US,D,20200102,000000,3.80913,3.88,3.68511,3.72941,232106.13394219,0
+SD.US,D,20200103,000000,3.79142,3.90658,3.6674,3.70283,221114.36590467,0
+SD.US,D,20200106,000000,3.7737,3.85342,3.67626,3.80913,206319.44838389,0
+SD.US,D,20200107,000000,3.80027,3.80027,3.69397,3.73826,269801.22671296,0
+SD.US,D,20200108,000000,3.75598,3.75598,3.42822,3.5611,623867.78329435,0
+SD.US,D,20200109,000000,3.55224,3.55224,3.36621,3.53452,279599.78341068,0
+SD.US,D,20200110,000000,3.53452,3.53452,3.39279,3.41936,216737.75250408,0
+SD.US,D,20200113,000000,3.41936,3.41936,3.31084,3.33963,204506.48962162,0
+SD.US,D,20200114,000000,3.32192,3.39279,3.23333,3.32192,208552.34529036,0
+SD.US,D,20200115,000000,3.32192,3.32192,3.14475,3.18904,227287.00507784,0
+SD.US,D,20200116,000000,3.23333,3.28648,3.1979,3.24219,188175.18550343,0
+SD.US,D,20200117,000000,3.25991,3.25991,3.01187,3.02073,219784.56178141,0
+SD.US,D,20200121,000000,3.00301,3.00301,2.77269,2.77269,382228.3761595,0
+SD.US,D,20200122,000000,2.7284,2.7284,2.65753,2.65753,319671.13906724,0
+SD.US,D,20200123,000000,2.61324,2.70183,2.49808,2.65753,436027.87098669,0
+SD.US,D,20200124,000000,2.63096,2.63096,2.45379,2.53352,325429.48442612,0
+SD.US,D,20200127,000000,2.43607,2.45786,2.32977,2.38292,456394.87097981,0
+SD.US,D,20200128,000000,2.4095,2.46708,2.37406,2.4095,189681.09271941,0
+SD.US,D,20200129,000000,2.42721,2.43607,2.33863,2.34749,228111.07724251,0
+SD.US,D,20200130,000000,2.32091,2.39178,2.27662,2.37406,210850.7164236,0
+SD.US,D,20200131,000000,2.36521,2.36521,2.17918,2.2589,291558.9895922,0
+SD.US,D,20200203,000000,2.2589,2.38292,2.19689,2.29434,287212.85557305,0
+SD.US,D,20200204,000000,2.34749,2.38221,2.25005,2.29434,347064.20091365,0
+SD.US,D,20200205,000000,2.37406,2.57781,2.37389,2.56009,421664.18026989,0
+SD.US,D,20200206,000000,2.57781,2.58224,2.38292,2.47151,360817.17513581,0
+SD.US,D,20200207,000000,2.42721,2.47151,2.38292,2.44493,269541.58753779,0
+SD.US,D,20200210,000000,2.4095,2.4095,2.25005,2.2589,329450.50504332,0
+SD.US,D,20200211,000000,2.27662,2.33863,2.13489,2.14374,243995.35043302,0
+SD.US,D,20200212,000000,2.17918,2.2279,2.09945,2.21461,308200.73185462,0
+SD.US,D,20200213,000000,2.21461,2.25005,2.17032,2.22347,139479.2937673,0
+SD.US,D,20200214,000000,2.2589,2.27662,2.13489,2.17032,145980.43294036,0
+SD.US,D,20200218,000000,2.14374,2.17032,2.00201,2.01087,388433.75244607,0
+SD.US,D,20200219,000000,2.00201,2.10831,2.00201,2.06402,332505.21638249,0
+SD.US,D,20200220,000000,2.07288,2.12603,1.99315,2.0463,300668.93804273,0
+SD.US,D,20200221,000000,2.03744,2.03744,1.94,2.00201,331402.31432101,0
+SD.US,D,20200224,000000,1.90457,1.92228,1.78941,1.84256,335898.58751537,0
+SD.US,D,20200225,000000,1.84256,1.87799,1.82484,1.8337,166208.58241806,0
+SD.US,D,20200226,000000,1.84256,1.92742,1.82484,1.89571,366051.72668044,0
+SD.US,D,20200227,000000,1.94,1.96658,1.70339,1.86027,321440.07205633,0
+SD.US,D,20200228,000000,1.8337,1.87799,1.78941,1.82484,576546.85032065,0
+SD.US,D,20200302,000000,1.86027,1.93114,1.78941,1.91342,337437.23184474,0
+SD.US,D,20200303,000000,1.93114,2.06402,1.88685,1.93114,464427.88128637,0
+SD.US,D,20200304,000000,2.00201,2.01087,1.79764,2.00201,358060.48441509,0
+SD.US,D,20200305,000000,1.91342,1.92228,1.74511,1.87799,442891.37613901,0
+SD.US,D,20200306,000000,1.78055,1.89571,1.69196,1.75397,258784.6236239,0
+SD.US,D,20200309,000000,1.30219,1.30219,0.664384,0.983288,1509800.6747476,0
+SD.US,D,20200310,000000,1.08073,1.08959,0.974429,1.03644,390169.94832177,0
+SD.US,D,20200311,000000,1.0453,1.13388,0.947854,1.001,388112.02564205,0
+SD.US,D,20200312,000000,0.956712,1.01872,0.832694,0.850057,269032.46898126,0
+SD.US,D,20200313,000000,0.91242,1.06301,0.885845,0.938995,364374.23183564,0
+SD.US,D,20200316,000000,0.885313,1.0453,0.79726,0.798943,548681.92249501,0
+SD.US,D,20200317,000000,0.79726,0.859269,0.762624,0.824101,293932.99474604,0
+SD.US,D,20200318,000000,0.806119,0.806119,0.726393,0.752968,221164.03600774,0
+SD.US,D,20200319,000000,0.726393,0.758017,0.708676,0.721698,388946.25760053,0
+SD.US,D,20200320,000000,0.714079,1.0453,0.708499,0.708499,1337005.159342,0
+SD.US,D,20200323,000000,0.743844,0.814977,0.717534,0.726393,272401.0050626,0
+SD.US,D,20200324,000000,0.791768,0.80603,0.673242,0.76599,370001.62874096,0
+SD.US,D,20200325,000000,0.79726,1.11616,0.71966,1.05416,432471.94315284,0
+SD.US,D,20200326,000000,1.09845,1.09845,0.890274,0.974429,279342.40196747,0
+SD.US,D,20200327,000000,0.91242,0.930314,0.726393,0.841553,318048.95865542,0
+SD.US,D,20200330,000000,0.850411,0.850411,0.708676,0.735251,307459.06690642,0
+SD.US,D,20200331,000000,0.79726,0.819584,0.752968,0.796463,182231.70612399,0
+SD.US,D,20200401,000000,0.788402,0.796109,0.708676,0.711068,237908.50507425,0
+SD.US,D,20200402,000000,0.74659,0.814977,0.708676,0.722229,372380.14935871,0
+SD.US,D,20200403,000000,0.74411,0.767053,0.637897,0.697868,412899.66480893,0
+SD.US,D,20200406,000000,0.752968,0.773785,0.620091,0.772634,282972.83495593,0
+SD.US,D,20200407,000000,0.79726,0.841553,0.717534,0.717623,338765.90710203,0
+SD.US,D,20200408,000000,0.7535,0.779455,0.708676,0.740743,301033.56175395,0
+SD.US,D,20200409,000000,0.762004,0.854929,0.708676,0.725773,639954.1234951,0
+SD.US,D,20200413,000000,0.752968,1.03644,0.737377,0.965571,1623936.9272863,0
+SD.US,D,20200414,000000,1.01872,1.2579,0.983288,1.08073,1199814.0769142,0
+SD.US,D,20200415,000000,1.08959,1.08959,0.885845,0.992146,678765.6647191,0
+SD.US,D,20200416,000000,1.01872,1.01872,0.885845,0.903562,361203.24730063,0
+SD.US,D,20200417,000000,0.91242,1.08073,0.91242,1.06301,588135.78846106,0
+SD.US,D,20200420,000000,0.983288,1.14717,0.930137,0.956712,1378014.6026272,0
+SD.US,D,20200421,000000,1.02758,1.66539,1.00986,1.6211,5193858.183812,0
+SD.US,D,20200422,000000,1.58566,1.58566,1.32877,1.48822,970210.63884742,0
+SD.US,D,20200423,000000,1.55909,1.55918,1.27119,1.37306,936298.37597228,0
+SD.US,D,20200424,000000,1.39078,1.54137,1.26676,1.42621,509845.54621948,0
+SD.US,D,20200427,000000,1.52365,1.93557,1.47936,1.88685,2253188.2724345,0
+SD.US,D,20200428,000000,1.86027,1.96658,1.68311,1.86913,1345431.0150093,0
+SD.US,D,20200429,000000,1.86913,2.14817,1.86027,2.07288,1260072.9428732,0
+SD.US,D,20200430,000000,2.14374,2.14374,1.70082,1.76283,1212666.2160851,0
+SD.US,D,20200501,000000,1.80712,1.86027,1.68753,1.75397,752374.49974577,0
+SD.US,D,20200504,000000,1.75397,1.84256,1.59452,1.84256,709229.24202839,0
+SD.US,D,20200505,000000,1.92228,1.98429,1.64767,1.73626,965907.40173548,0
+SD.US,D,20200506,000000,1.78941,1.80712,1.4705,1.47936,696703.34512541,0
+SD.US,D,20200507,000000,1.52365,1.68311,1.4705,1.47936,691144.80904481,0
+SD.US,D,20200508,000000,1.5768,1.69196,1.46164,1.66539,1030405.1594456,0
+SD.US,D,20200511,000000,1.67425,1.76283,1.51479,1.62995,717234.03068548,0
+SD.US,D,20200512,000000,1.59452,1.71801,1.43507,1.4705,1036642.1439796,0
+SD.US,D,20200513,000000,1.50594,1.53056,1.24904,1.32877,799544.16467829,0
+SD.US,D,20200514,000000,1.31105,1.4705,1.16046,1.30219,654184.60802637,0
+SD.US,D,20200515,000000,1.35534,1.38635,1.28447,1.31991,495948.07715201,0
+SD.US,D,20200518,000000,1.41735,1.46173,1.30219,1.39078,758926.43788789,0
+SD.US,D,20200519,000000,1.34648,1.39963,1.20475,1.27562,917414.70587557,0
+SD.US,D,20200520,000000,1.24018,1.35534,1.24018,1.33763,554962.93280217,0
+SD.US,D,20200521,000000,1.32877,1.40849,1.29732,1.33763,432593.86067857,0
+SD.US,D,20200522,000000,1.32877,1.32877,1.21361,1.30219,1085018.5666437,0
+SD.US,D,20200526,000000,1.33763,1.45279,1.32877,1.40849,642246.85029845,0
+SD.US,D,20200527,000000,1.42621,1.45279,1.26676,1.41735,270565.46898074,0
+SD.US,D,20200528,000000,1.43507,1.47936,1.38192,1.43507,178373.24220777,0
+SD.US,D,20200529,000000,1.42621,1.4348,1.33763,1.39963,539972.72146703,0
+SD.US,D,20200601,000000,1.37306,1.40849,1.33763,1.34648,256864.42259362,0
+SD.US,D,20200602,000000,1.38192,1.41735,1.34648,1.35534,241581.83496992,0
+SD.US,D,20200603,000000,1.39963,1.39963,1.32877,1.33763,320662.2833968,0
+SD.US,D,20200604,000000,1.33763,1.38201,1.29333,1.34648,537983.65961203,0
+SD.US,D,20200605,000000,1.44393,1.71854,1.34648,1.59452,2572028.5661412,0
+SD.US,D,20200608,000000,1.75397,1.93114,1.69196,1.90457,1638851.5046009,0
+SD.US,D,20200609,000000,1.78055,1.94,1.65653,1.88685,657917.76781893,0
+SD.US,D,20200610,000000,1.82484,1.82484,1.52365,1.56795,713032.39151164,0
+SD.US,D,20200611,000000,1.40849,1.50594,1.38192,1.39963,613597.36061741,0
+SD.US,D,20200612,000000,1.44393,1.55023,1.36429,1.4705,399011.2266693,0
+SD.US,D,20200615,000000,1.39963,1.50594,1.31991,1.49708,516072.37095964,0
+SD.US,D,20200616,000000,1.58566,1.7274,1.39078,1.39963,813272.30384891,0
+SD.US,D,20200617,000000,1.43507,1.43507,1.24904,1.26676,665893.20596056,0
+SD.US,D,20200618,000000,1.2579,1.35534,1.2579,1.31105,366313.62358756,0
+SD.US,D,20200619,000000,1.31105,1.31982,1.19589,1.19589,787641.40179571,0
+SD.US,D,20200622,000000,1.19589,1.20475,1.1516,1.17817,465632.38128596,0
+SD.US,D,20200623,000000,1.17817,1.18703,1.10731,1.18703,684736.23688203,0
+SD.US,D,20200624,000000,1.16932,1.17817,1.08073,1.10731,727032.5873832,0
+SD.US,D,20200625,000000,1.08073,1.12502,0.983288,1.11616,610165.60804125,0
+SD.US,D,20200626,000000,1.09845,1.19589,1.09845,1.16046,4205618.426414,0
+SD.US,D,20200629,000000,1.17817,1.27305,1.09845,1.10731,725104.48429107,0
+SD.US,D,20200630,000000,1.10731,1.16046,1.09845,1.14274,223701.72672853,0
+SD.US,D,20200701,000000,1.1516,1.18712,1.14274,1.1516,167395.02056199,0
+SD.US,D,20200702,000000,1.18703,1.20475,1.14717,1.1516,245458.3607418,0
+SD.US,D,20200706,000000,1.18703,1.2245,1.14274,1.1516,367168.17513367,0
+SD.US,D,20200707,000000,1.1516,1.16932,1.06301,1.09845,325631.55143636,0
+SD.US,D,20200708,000000,1.09845,1.14947,1.08959,1.11616,275098.9947524,0
+SD.US,D,20200709,000000,1.13388,1.13804,1.0763,1.08959,272513.89166049,0
+SD.US,D,20200710,000000,1.10731,1.23132,1.09845,1.16046,447368.45861172,0
+SD.US,D,20200713,000000,1.18703,1.19589,1.09845,1.09845,335101.60813419,0
+SD.US,D,20200714,000000,1.08959,1.16046,1.08959,1.14274,293361.78856067,0
+SD.US,D,20200715,000000,1.17817,1.22973,1.1516,1.21361,340970.58235901,0
+SD.US,D,20200716,000000,1.22247,1.23132,1.16046,1.16932,129686.38139948,0
+SD.US,D,20200717,000000,1.18703,1.21361,1.14274,1.14274,163204.67004795,0
+SD.US,D,20200720,000000,1.14274,1.18694,1.11616,1.13388,134809.17521218,0
+SD.US,D,20200721,000000,1.12502,1.24895,1.12502,1.20475,702975.32450473,0
+SD.US,D,20200722,000000,1.14274,1.27562,1.14274,1.20475,366067.53080414,0
+SD.US,D,20200723,000000,1.23132,1.2579,1.18703,1.19589,146946.74221839,0
+SD.US,D,20200724,000000,1.19589,1.26676,1.19589,1.20475,154145.52056647,0
+SD.US,D,20200727,000000,1.24018,1.24018,1.1516,1.16932,202839.15457064,0
+SD.US,D,20200728,000000,1.16932,1.1873,1.10731,1.11616,235829.13394093,0
+SD.US,D,20200729,000000,1.10731,1.18703,1.10731,1.16932,271283.42774338,0
+SD.US,D,20200730,000000,1.12502,1.14274,1.11616,1.11616,101419.57728532,0
+SD.US,D,20200731,000000,1.1516,1.17817,1.10288,1.1516,314753.79886272,0
+SD.US,D,20200803,000000,1.17817,1.66539,1.16046,1.41735,2402927.829085,0
+SD.US,D,20200804,000000,1.46164,1.50594,1.41735,1.43507,469744.84004746,0
+SD.US,D,20200805,000000,1.48822,1.67425,1.4705,1.56795,644214.46369985,0
+SD.US,D,20200806,000000,1.59452,1.66539,1.37306,1.39078,593387.27299537,0
+SD.US,D,20200807,000000,1.34648,1.53251,1.34648,1.50594,209554.77827971,0
+SD.US,D,20200810,000000,1.49708,1.59452,1.45279,1.55023,377863.05141871,0
+SD.US,D,20200811,000000,1.55023,1.61224,1.4705,1.4705,312149.50504916,0
+SD.US,D,20200812,000000,1.48822,1.52365,1.42621,1.50594,163311.91231595,0
+SD.US,D,20200813,000000,1.47936,1.55023,1.44393,1.4705,264404.11846736,0
+SD.US,D,20200814,000000,1.45279,1.66539,1.44393,1.64767,733339.56160787,0
+SD.US,D,20200817,000000,1.67425,1.76283,1.64767,1.66539,678171.88121414,0
+SD.US,D,20200818,000000,1.65653,1.74954,1.59452,1.65653,413794.85553028,0
+SD.US,D,20200819,000000,1.63881,1.67425,1.59452,1.62995,241384.28342359,0
+SD.US,D,20200820,000000,1.6211,1.65653,1.48822,1.48822,346471.54627468,0
+SD.US,D,20200821,000000,1.52365,1.52365,1.37306,1.39963,363304.06688755,0
+SD.US,D,20200824,000000,1.40849,1.52365,1.40849,1.4705,267789.58753838,0
+SD.US,D,20200825,000000,1.52365,1.54137,1.39078,1.52365,304174.06690753,0
+SD.US,D,20200826,000000,1.48822,1.52365,1.42621,1.43507,192362.14941954,0
+SD.US,D,20200827,000000,1.44393,1.4705,1.37306,1.41735,313230.95865705,0
+SD.US,D,20200828,000000,1.40849,1.46164,1.38192,1.41735,101745.81955325,0
+SD.US,D,20200831,000000,1.39963,1.4395,1.37306,1.39963,111555.66491076,0
+SD.US,D,20200901,000000,1.40849,1.55023,1.40849,1.50594,340905.10813223,0
+SD.US,D,20200902,000000,1.50594,1.58566,1.4705,1.51479,138021.92778841,0
+SD.US,D,20200903,000000,1.50594,1.62995,1.4705,1.61224,639886.39153636,0
+SD.US,D,20200904,000000,1.6211,1.6211,1.55918,1.59452,517390.88642311,0
+SD.US,D,20200908,000000,1.5768,1.5768,1.42621,1.4705,232616.3813647,0
+SD.US,D,20200909,000000,1.50594,1.50594,1.41735,1.47936,209279.33498083,0
+SD.US,D,20200910,000000,1.48822,1.48822,1.41735,1.43507,253310.75249173,0
+SD.US,D,20200911,000000,1.45279,1.45279,1.39157,1.44393,339464.67514303,0
+SD.US,D,20200914,000000,1.44393,1.47068,1.41735,1.4705,131599.80923388,0
+SD.US,D,20200915,000000,1.48822,1.48822,1.39963,1.45279,164571.72674852,0
+SD.US,D,20200916,000000,1.45279,1.55909,1.45279,1.51479,148433.45871273,0
+SD.US,D,20200917,000000,1.46164,1.62995,1.45518,1.62995,257256.13908833,0
+SD.US,D,20200918,000000,1.6211,1.74511,1.58566,1.66539,525057.0152865,0
+SD.US,D,20200921,000000,1.6211,1.62987,1.4705,1.53251,200010.21642726,0
+SD.US,D,20200922,000000,1.53251,1.61233,1.53251,1.59452,208252.06693994,0
+SD.US,D,20200923,000000,1.58566,1.6211,1.50594,1.60338,378708.57203698,0
+SD.US,D,20200924,000000,1.5768,1.58566,1.51479,1.52365,151743.29376316,0
+SD.US,D,20200925,000000,1.52365,1.55023,1.43516,1.4705,482907.4173626,0
+SD.US,D,20200928,000000,1.48822,1.55023,1.45279,1.45279,142819.60819916,0
+SD.US,D,20200929,000000,1.4705,1.53251,1.42621,1.47936,194815.1751919,0
+SD.US,D,20200930,000000,1.47936,1.52365,1.43507,1.46164,174877.14427081,0
+SD.US,D,20201001,000000,1.45279,1.45279,1.37306,1.40849,167141.02571672,0
+SD.US,D,20201002,000000,1.37306,1.44393,1.3712,1.42621,118371.75769196,0
+SD.US,D,20201005,000000,1.42621,1.58566,1.42621,1.55909,319446.49473742,0
+SD.US,D,20201006,000000,1.55909,1.5768,1.50594,1.55023,157860.61850336,0
+SD.US,D,20201007,000000,1.56795,1.58566,1.49708,1.55909,123145.73191715,0
+SD.US,D,20201008,000000,1.59452,1.84256,1.55997,1.77169,1636185.1231585,0
+SD.US,D,20201009,000000,1.86913,1.87799,1.66539,1.68311,2577405.3547992,0
+SD.US,D,20201012,000000,1.73626,1.74511,1.4705,1.48822,913871.19556749,0
+SD.US,D,20201013,000000,1.50594,1.62995,1.50151,1.53251,206715.68034252,0
+SD.US,D,20201014,000000,1.55909,1.5768,1.45279,1.47936,365321.35039202,0
+SD.US,D,20201015,000000,1.55023,1.55023,1.45279,1.50594,290022.60299479,0
+SD.US,D,20201016,000000,1.50594,1.54137,1.43064,1.46164,338463.37101965,0
+SD.US,D,20201019,000000,1.43507,1.47936,1.39963,1.40849,298372.82464145,0
+SD.US,D,20201020,000000,1.41735,1.45748,1.38192,1.45279,274111.23702078,0
+SD.US,D,20201021,000000,1.46164,1.55023,1.44393,1.50594,369399.94317415,0
+SD.US,D,20201022,000000,1.50594,1.59009,1.4705,1.55023,293060.38134427,0
+SD.US,D,20201023,000000,1.55909,1.78941,1.55909,1.70082,776608.99458295,0
+SD.US,D,20201026,000000,1.67425,1.76283,1.5768,1.64767,541527.16992011,0
+SD.US,D,20201027,000000,1.64767,1.70968,1.6211,1.66539,128253.85047213,0
+SD.US,D,20201028,000000,1.62995,1.62995,1.47936,1.49708,480590.98437369,0
+SD.US,D,20201029,000000,1.46164,1.54137,1.44393,1.50594,237642.09270321,0
+SD.US,D,20201030,000000,1.49708,1.53251,1.43064,1.52365,250859.98445132,0
+SD.US,D,20201102,000000,1.53251,1.73626,1.53251,1.71854,509357.87611655,0
+SD.US,D,20201103,000000,1.76283,1.87126,1.64935,1.70082,689395.06677736,0
+SD.US,D,20201104,000000,1.71854,1.71854,1.54137,1.59452,657318.33998408,0
+SD.US,D,20201105,000000,1.74511,2.08174,1.65653,1.97543,1616137.5922374,0
+SD.US,D,20201106,000000,2.00201,2.02318,1.78055,1.86913,826366.02033933,0
+SD.US,D,20201109,000000,2.01973,2.20575,1.85584,2.12603,1044497.9223275,0
+SD.US,D,20201110,000000,2.17032,2.4095,2.05516,2.39178,673203.74204057,0
+SD.US,D,20201111,000000,2.4095,2.4095,2.26564,2.32977,558957.98950185,0
+SD.US,D,20201112,000000,2.32977,2.39178,2.08174,2.12603,692253.35543619,0
+SD.US,D,20201113,000000,2.14374,2.63176,2.13489,2.34749,996014.25739541,0
+SD.US,D,20201116,000000,2.42721,2.52466,2.27662,2.36521,849541.6388882,0
+SD.US,D,20201117,000000,2.36521,2.49365,2.29434,2.42721,685140.37090251,0
+SD.US,D,20201118,000000,2.46265,2.59553,2.38292,2.42721,690834.37090059,0
+SD.US,D,20201119,000000,2.45379,2.48922,2.28548,2.42721,339217.45349363,0
+SD.US,D,20201120,000000,2.39178,2.48922,2.34749,2.37406,467824.63901718,0
+SD.US,D,20201123,000000,2.42721,2.60438,2.36521,2.55123,643594.71627738,0
+SD.US,D,20201124,000000,2.63982,2.73726,2.49808,2.58667,759408.46366092,0
+SD.US,D,20201125,000000,2.56895,2.66746,2.41836,2.64868,354170.41225146,0
+SD.US,D,20201127,000000,2.58667,2.63982,2.47062,2.55123,321715.51535521,0
+SD.US,D,20201130,000000,2.56009,2.56895,2.36521,2.36521,855995.36569014,0
+SD.US,D,20201201,000000,2.41836,2.61324,2.35635,2.39178,656809.22142755,0
+SD.US,D,20201202,000000,2.38292,2.59553,2.35635,2.55123,498697.99467685,0
+SD.US,D,20201203,000000,2.55123,2.60438,2.40064,2.43607,490662.72663833,0
+SD.US,D,20201204,000000,2.48922,2.64868,2.45468,2.60438,610391.38123705,0
+SD.US,D,20201207,000000,2.56895,2.56895,2.45379,2.47151,398855.4431642,0
+SD.US,D,20201208,000000,2.48037,2.73726,2.48037,2.66639,548114.10290758,0
+SD.US,D,20201209,000000,2.69297,2.75498,2.56895,2.64868,442059.40191248,0
+SD.US,D,20201210,000000,2.63096,3.02073,2.63096,2.80813,646748.7678227,0
+SD.US,D,20201211,000000,2.79041,2.84356,2.67525,2.75498,236736.74218805,0
+SD.US,D,20201214,000000,3.02959,3.3911,2.879,3.04731,1536238.7159758,0
+SD.US,D,20201215,000000,3.12703,3.20676,2.96758,3.0916,575599.73176427,0
+SD.US,D,20201216,000000,3.15361,3.16955,2.87014,2.93215,392462.67512512,0
+SD.US,D,20201217,000000,2.941,3.05616,2.8347,2.95872,361950.55657873,0
+SD.US,D,20201218,000000,2.90557,2.96758,2.79041,2.79041,385542.72667385,0
+SD.US,D,20201221,000000,2.70183,2.86128,2.58667,2.79041,484429.12870229,0
+SD.US,D,20201222,000000,2.79041,2.84356,2.70183,2.81699,449196.09263172,0
+SD.US,D,20201223,000000,2.79927,2.96758,2.79307,2.87014,339159.8813287,0
+SD.US,D,20201224,000000,2.87014,2.92329,2.73726,2.79927,94544.783473208,0
+SD.US,D,20201228,000000,2.79927,2.88785,2.71954,2.73726,497595.09261537,0
+SD.US,D,20201229,000000,2.7284,2.74612,2.61324,2.69297,275252.52052555,0
+SD.US,D,20201230,000000,2.69297,2.81699,2.65753,2.71954,295841.90711653,0
+SD.US,D,20201231,000000,2.71954,2.84126,2.70183,2.74612,705304.17501941,0
+SD.US,D,20210104,000000,2.79041,3.10046,2.79041,3.03845,608956.59257774,0
+SD.US,D,20210105,000000,3.10046,3.60539,3.0916,3.4105,939794.47390925,0
+SD.US,D,20210106,000000,3.61425,3.65854,3.18904,3.32192,809348.3657059,0
+SD.US,D,20210107,000000,3.34849,3.38481,3.21562,3.27763,199160.18034508,0
+SD.US,D,20210108,000000,3.27763,3.31306,2.94986,3.10932,429665.58232904,0
+SD.US,D,20210111,000000,3.10932,3.43708,2.9853,3.37507,444618.54108688,0
+SD.US,D,20210112,000000,3.45479,3.75598,3.43442,3.72055,687816.91213872,0
+SD.US,D,20210113,000000,3.74712,3.76484,3.60539,3.64082,422465.67511498,0
+SD.US,D,20210114,000000,3.67626,4.33949,3.67014,4.31406,994250.96873621,0
+SD.US,D,20210115,000000,4.30521,4.65954,3.95973,4.43808,1260519.9738009,0
+SD.US,D,20210119,000000,4.51781,4.64183,4.37607,4.52667,656019.01524225,0
+SD.US,D,20210120,000000,4.55324,4.66406,4.40265,4.50009,503512.60807729,0
+SD.US,D,20210121,000000,4.50895,4.54022,3.95087,3.9863,582450.81939082,0
+SD.US,D,20210122,000000,3.93315,4.18119,3.83571,4.16347,480458.90705415,0
+SD.US,D,20210125,000000,4.18119,4.34064,3.9863,4.2432,537288.27816897,0
+SD.US,D,20210126,000000,4.33178,4.38493,3.90658,3.96858,503079.12354135,0
+SD.US,D,20210127,000000,3.88886,4.31406,3.80913,4.03059,526499.70600766,0
+SD.US,D,20210128,000000,3.91543,4.05708,3.69397,3.88,569293.88640557,0
+SD.US,D,20210129,000000,3.88,4.01288,3.61425,3.73826,557604.47919303,0
+SD.US,D,20210201,000000,3.80027,4.03059,3.68511,3.91543,453623.50500136,0
+SD.US,D,20210202,000000,4.08374,4.18996,3.91543,4.05717,432693.20088472,0
+SD.US,D,20210203,000000,4.11032,4.42922,4.10146,4.41151,738994.05129669,0
+SD.US,D,20210204,000000,4.37607,4.42922,4.05026,4.1989,382594.1287367,0
+SD.US,D,20210205,000000,4.32292,4.34064,4.08374,4.19005,464015.84520403,0
+SD.US,D,20210208,000000,4.31406,4.78356,4.30529,4.72155,745733.38119132,0
+SD.US,D,20210209,000000,4.69498,4.96073,4.43808,4.7747,590468.02557368,0
+SD.US,D,20210210,000000,4.79242,4.9253,4.4558,4.65954,427598.62872149,0
+SD.US,D,20210211,000000,4.63297,4.87215,4.40708,4.49123,514901.73693942,0
+SD.US,D,20210212,000000,4.47352,4.72155,4.42922,4.6684,429460.12872087,0
+SD.US,D,20210216,000000,5.04046,5.12018,4.72155,4.80128,827663.0873492,0
+SD.US,D,20210217,000000,4.80128,5.09361,4.72173,5.04046,922634.58216247,0
+SD.US,D,20210218,000000,4.89872,5.09361,4.65954,4.819,693434.14925022,0
+SD.US,D,20210219,000000,4.819,4.91644,4.58868,4.65068,369538.79368957,0
+SD.US,D,20210222,000000,4.6684,5.01388,4.60639,4.79242,530298.340027,0
+SD.US,D,20210223,000000,4.73041,4.85443,4.26091,4.59753,567286.76269491,0
+SD.US,D,20210224,000000,4.61525,4.80128,4.54447,4.78356,466830.10808968,0
+SD.US,D,20210225,000000,4.819,4.91493,4.62411,4.6684,476661.40190079,0
+SD.US,D,20210226,000000,4.62411,4.69941,4.31406,4.43808,469561.96375886,0
+SD.US,D,20210301,000000,4.61525,4.74813,4.49123,4.49123,367246.06688622,0
+SD.US,D,20210302,000000,4.48237,4.71269,4.48237,4.61525,286212.68031566,0
+SD.US,D,20210303,000000,4.60639,4.82785,4.5621,4.68612,532710.72662412,0
+SD.US,D,20210304,000000,4.65954,4.78356,3.45479,3.67626,3176975.4267616,0
+SD.US,D,20210305,000000,3.73826,4.11918,3.48137,3.59653,1296124.4067785,0
+SD.US,D,20210308,000000,3.72941,3.87114,3.53452,3.87114,1105172.2109668,0
+SD.US,D,20210309,000000,3.89772,4.02165,3.71169,3.74712,700404.89667055,0
+SD.US,D,20210310,000000,3.74712,4.03945,3.74712,3.91543,479243.11839477,0
+SD.US,D,20210311,000000,3.91543,4.09251,3.91543,3.96858,381100.63904648,0
+SD.US,D,20210312,000000,4.03059,4.07489,3.85342,3.94201,283787.87619277,0
+SD.US,D,20210315,000000,3.96858,3.96858,3.80913,3.91543,275620.5308347,0
+SD.US,D,20210316,000000,3.83571,3.93315,3.56995,3.61425,839948.53579866,0
+SD.US,D,20210317,000000,3.61425,3.73826,3.61425,3.68511,545151.95857868,0
+SD.US,D,20210318,000000,3.69397,3.69397,3.40164,3.49023,620824.36061497,0
+SD.US,D,20210319,000000,3.46365,3.64968,3.38393,3.54338,735216.86573095,0
+SD.US,D,20210322,000000,3.5611,3.72055,3.52566,3.6674,396253.4070826,0
+SD.US,D,20210323,000000,3.55224,3.63196,3.42822,3.49023,479990.42767286,0
+SD.US,D,20210324,000000,3.54382,3.64968,3.45479,3.50795,489959.44313341,0
+SD.US,D,20210325,000000,3.4105,3.53452,3.24219,3.49909,485161.76272266,0
+SD.US,D,20210326,000000,3.56995,3.63196,3.47251,3.55224,188181.9586993,0
+SD.US,D,20210329,000000,3.46365,3.59653,3.3042,3.33078,538230.88126143,0
+SD.US,D,20210330,000000,3.42822,3.42822,3.23333,3.3042,369635.87616376,0
+SD.US,D,20210331,000000,3.31306,3.49909,3.29977,3.46365,268821.37104319,0
+SD.US,D,20210401,000000,3.49023,3.57881,3.42025,3.55224,274300.88650525,0
+SD.US,D,20210405,000000,3.5611,3.5611,3.43708,3.46365,236671.26796127,0
+SD.US,D,20210406,000000,3.48137,3.56995,3.45037,3.47251,189305.18034841,0
+SD.US,D,20210407,000000,3.45479,3.52566,3.38393,3.42822,157445.19582309,0
+SD.US,D,20210408,000000,3.41936,3.41936,3.26877,3.35735,207985.6545689,0
+SD.US,D,20210409,000000,3.3042,3.34973,3.28648,3.29534,158565.03087426,0
+SD.US,D,20210412,000000,3.31306,3.31306,3.10046,3.17132,429528.98954558,0
+SD.US,D,20210413,000000,3.18904,3.25105,3.12836,3.24219,197092.09787155,0
+SD.US,D,20210414,000000,3.25991,3.44594,3.25991,3.44594,668995.32967085,0
+SD.US,D,20210415,000000,3.44594,3.46542,3.29534,3.34849,354571.15967401,0
+SD.US,D,20210416,000000,3.37507,3.37507,3.26877,3.28648,228403.45353107,0
+SD.US,D,20210419,000000,3.27763,3.34849,3.22447,3.28648,152009.7061342,0
+SD.US,D,20210420,000000,3.27763,3.27763,3.16247,3.20676,230788.7473447,0
+SD.US,D,20210421,000000,3.18904,3.33521,3.16247,3.3042,275962.57722634,0
+SD.US,D,20210422,000000,3.31306,3.35735,3.23333,3.26877,155321.79891659,0
+SD.US,D,20210423,000000,3.28648,3.49909,3.21562,3.48137,316488.86587244,0
+SD.US,D,20210426,000000,3.46365,3.5168,3.35735,3.41936,310474.26793633,0
+SD.US,D,20210427,000000,3.46365,3.68511,3.45479,3.67626,300005.16484708,0
+SD.US,D,20210428,000000,3.69397,3.89772,3.69397,3.83571,378272.82976909,0
+SD.US,D,20210429,000000,3.89772,3.95973,3.69397,3.81799,245441.42775212,0
+SD.US,D,20210430,000000,3.75598,3.80027,3.54338,3.59653,276519.10815399,0
+SD.US,D,20210503,000000,3.68511,3.88,3.62133,3.85342,264304.77826121,0
+SD.US,D,20210504,000000,3.85342,3.86228,3.6674,3.72941,239453.9225995,0
+SD.US,D,20210505,000000,3.82685,3.97744,3.78256,3.97744,169885.29891167,0
+SD.US,D,20210506,000000,4.05717,4.07489,3.74721,3.80913,200502.40199411,0
+SD.US,D,20210507,000000,3.78256,4.05717,3.78256,3.9863,326673.49473498,0
+SD.US,D,20210510,000000,4.03059,4.20776,3.96061,4.03059,288745.85557254,0
+SD.US,D,20210511,000000,3.97744,3.9863,3.76484,3.93315,496303.66993539,0
+SD.US,D,20210512,000000,4.42922,4.6506,4.13689,4.34064,1371482.9840727,0
+SD.US,D,20210513,000000,4.27863,4.42922,4.02174,4.15461,507342.85034403,0
+SD.US,D,20210514,000000,4.25205,4.58868,4.21662,4.49123,575306.22660973,0
+SD.US,D,20210517,000000,4.5621,4.78799,4.5621,4.73927,719281.79357139,0
+SD.US,D,20210518,000000,4.74813,4.84557,4.55324,4.72155,483231.40189857,0
+SD.US,D,20210519,000000,4.60639,4.76584,4.4558,4.67726,379428.78853159,0
+SD.US,D,20210520,000000,4.72155,4.72155,4.45837,4.60639,349154.86070676,0
+SD.US,D,20210521,000000,4.62411,4.83671,4.51781,4.55324,451365.77304336,0
+SD.US,D,20210524,000000,4.57096,4.67726,4.4558,4.61525,517040.93796962,0
+SD.US,D,20210525,000000,4.58868,4.63297,4.38493,4.40265,334534.91741273,0
+SD.US,D,20210526,000000,4.40265,4.69498,4.38493,4.63297,302819.42773273,0
+SD.US,D,20210527,000000,4.65068,4.79242,4.60639,4.64183,313530.10814148,0
+SD.US,D,20210528,000000,4.6684,4.76584,4.58868,4.70384,226999.14425319,0
+SD.US,D,20210601,000000,4.87215,5.09361,4.84557,4.96073,683370.30904744,0
+SD.US,D,20210602,000000,4.98731,5.42137,4.91644,5.39479,829060.6234312,0
+SD.US,D,20210603,000000,5.3505,5.48338,5.29735,5.40365,458124.29365963,0
+SD.US,D,20210604,000000,5.49224,5.79342,5.47452,5.63397,744203.76778977,0
+SD.US,D,20210607,000000,5.64283,5.82,5.55425,5.61626,384190.34523101,0
+SD.US,D,20210608,000000,5.64283,5.79342,5.42137,5.7137,409428.40192351,0
+SD.US,D,20210609,000000,5.75799,5.77571,5.38594,5.49224,375700.14420295,0
+SD.US,D,20210610,000000,5.58082,5.74027,5.45804,5.59854,293028.77309686,0
+SD.US,D,20210611,000000,5.7137,5.74027,5.60297,5.64283,268259.19578564,0
+SD.US,D,20210614,000000,5.75799,5.89087,5.53644,5.53653,429040.19057668,0
+SD.US,D,20210615,000000,5.58082,5.76685,5.52767,5.66941,315204.21638834,0
+SD.US,D,20210616,000000,5.66055,5.69598,5.51438,5.58082,382738.62358201,0
+SD.US,D,20210617,000000,5.52767,5.58082,5.15562,5.29735,588341.24206924,0
+SD.US,D,20210618,000000,5.23534,5.52395,5.22648,5.35936,411095.73697449,0
+SD.US,D,20210621,000000,5.39479,5.57134,5.32393,5.54539,370929.55657569,0
+SD.US,D,20210622,000000,5.56311,5.61626,5.37708,5.57196,299666.50505338,0
+SD.US,D,20210623,000000,5.58968,5.75799,5.58968,5.64283,427565.8916081,0
+SD.US,D,20210624,000000,5.65169,5.8953,5.62511,5.74913,412327.32975758,0
+SD.US,D,20210625,000000,5.78457,5.84658,5.73142,5.75799,522172.76271016,0
+SD.US,D,20210628,000000,5.74913,5.76685,5.39479,5.41251,486154.0359182,0
+SD.US,D,20210629,000000,5.40365,5.62246,5.39479,5.43023,409892.36584088,0
+SD.US,D,20210630,000000,5.48338,5.61626,5.43909,5.56311,911247.7110323,0
+SD.US,D,20210701,000000,5.79342,5.82,5.54539,5.66941,595247.64412876,0
+SD.US,D,20210702,000000,5.65169,5.66055,5.4568,5.54539,362811.8813207,0
+SD.US,D,20210706,000000,5.56311,5.56311,5.16456,5.2442,474766.03592205,0
+SD.US,D,20210707,000000,5.21763,5.34164,4.96959,5.0316,541056.43280687,0
+SD.US,D,20210708,000000,4.9253,5.15562,4.83671,5.07589,512695.93281645,0
+SD.US,D,20210709,000000,5.23091,5.23091,5.05817,5.1379,226771.11332544,0
+SD.US,D,20210712,000000,5.07589,5.09361,4.98731,5.04932,308945.78340076,0
+SD.US,D,20210713,000000,5.08475,5.17333,4.88986,5.12018,420271.15965181,0
+SD.US,D,20210714,000000,5.09361,5.20877,4.84557,4.85443,1191216.6336181,0
+SD.US,D,20210715,000000,4.86329,4.86329,4.5621,4.68612,612436.886391,0
+SD.US,D,20210716,000000,4.73927,4.73927,4.43808,4.50895,769914.81932747,0
+SD.US,D,20210719,000000,4.37607,4.6506,4.34064,4.47352,841328.01002499,0
+SD.US,D,20210720,000000,4.52667,4.78356,4.43808,4.69498,572566.46887869,0
+SD.US,D,20210721,000000,4.81014,5.05817,4.78356,4.98731,519963.57198925,0
+SD.US,D,20210722,000000,4.98731,5.11132,4.80128,5.08475,441983.76789189,0
+SD.US,D,20210723,000000,5.12018,5.12018,4.7747,4.93416,385016.67512764,0
+SD.US,D,20210726,000000,4.93416,5.2442,4.93416,5.19105,345902.59782126,0
+SD.US,D,20210727,000000,5.16447,5.20877,4.9431,5.1379,363283.74729993,0
+SD.US,D,20210728,000000,5.12904,5.19769,4.97845,5.18219,346842.94318177,0
+SD.US,D,20210729,000000,5.27078,5.31507,5.05817,5.31507,327210.83494098,0
+SD.US,D,20210730,000000,5.26192,5.30621,5.1379,5.29735,590144.0410377,0
+SD.US,D,20210802,000000,5.38594,5.57639,5.20877,5.35936,1290048.8500796,0
+SD.US,D,20210803,000000,5.32393,5.38594,4.97845,5.04932,1069584.7109788,0
+SD.US,D,20210804,000000,4.96073,5.28406,4.82785,4.95187,760176.09252664,0
+SD.US,D,20210805,000000,4.97845,5.39479,4.97845,5.27078,661699.46884858,0
+SD.US,D,20210806,000000,5.49224,5.91744,5.42137,5.91744,1353867.0304704,0
+SD.US,D,20210809,000000,5.91744,6.45781,5.76685,6.44009,1398929.1026201,0
+SD.US,D,20210810,000000,6.44009,6.55525,6.12119,6.49324,1067947.8553092,0
+SD.US,D,20210811,000000,6.85644,7.31265,6.6084,7.26393,2686932.4475457,0
+SD.US,D,20210812,000000,7.21963,7.52968,7.09119,7.52968,1532394.9273173,0
+SD.US,D,20210813,000000,7.43224,7.83087,7.27279,7.76,1085449.7934477,0
+SD.US,D,20210816,000000,7.58283,7.81315,7.22406,7.68027,1419471.0768399,0
+SD.US,D,20210817,000000,7.70685,7.79543,7.22849,7.2905,1060119.1697449,0
+SD.US,D,20210818,000000,7.24621,7.60055,7.09562,7.10447,533311.28332495,0
+SD.US,D,20210819,000000,6.8653,7.08676,6.44895,6.99817,930923.84504627,0
+SD.US,D,20210820,000000,6.89187,7.63155,6.83872,7.56511,564975.9740359,0
+SD.US,D,20210823,000000,7.83973,7.92477,7.68027,7.88402,631794.68019889,0
+SD.US,D,20210824,000000,8.00804,8.05233,7.66805,7.8663,446109.77304514,0
+SD.US,D,20210825,000000,7.8663,8.16749,7.71571,7.98146,647682.33998733,0
+SD.US,D,20210826,000000,7.9726,8.40667,7.82201,8.26493,806488.9481811,0
+SD.US,D,20210827,000000,8.45982,8.63699,8.29594,8.48639,877237.23681698,0
+SD.US,D,20210830,000000,8.5484,8.5484,7.8663,7.87516,762744.26262887,0
+SD.US,D,20210831,000000,7.83087,8.14091,7.64484,7.88402,1143016.3140468,0
+SD.US,D,20210901,000000,7.88402,8.11434,7.76886,8.03461,736372.82449345,0
+SD.US,D,20210902,000000,8.13205,8.74329,8.13205,8.68128,1140862.4377588,0
+SD.US,D,20210903,000000,8.64142,9.09763,8.57498,8.9116,1073035.6542766,0
+SD.US,D,20210907,000000,8.83187,9.1242,8.69014,8.83187,695794.60801231,0
+SD.US,D,20210908,000000,8.85845,9.17735,8.83187,8.90274,758479.4069602,0
+SD.US,D,20210909,000000,8.87616,9.1242,8.77872,9.00904,742428.0616048,0
+SD.US,D,20210910,000000,9.11534,9.15963,8.84073,9.09763,739907.3038737,0
+SD.US,D,20210913,000000,9.35452,10.2581,9.31909,9.9126,1897069.4375033,0
+SD.US,D,20210914,000000,10.1075,10.1252,9.44311,9.57598,777469.19045894,0
+SD.US,D,20210915,000000,10.0012,11.0731,9.95689,10.6744,1992775.8240689,0
+SD.US,D,20210916,000000,10.6213,10.8782,10.3289,10.4618,1000095.1079095,0
+SD.US,D,20210917,000000,10.4884,10.577,10.0721,10.1252,700222.02038195,0
+SD.US,D,20210920,000000,9.47854,10.0092,9.09763,9.54055,1276433.5975068,0
+SD.US,D,20210921,000000,9.72658,9.81516,9.20508,9.31909,572727.89671369,0
+SD.US,D,20210922,000000,9.58484,10.1119,9.53169,9.66457,810388.05127256,0
+SD.US,D,20210923,000000,9.85059,10.3289,9.70886,10.1695,939436.6233939,0
+SD.US,D,20210924,000000,10.0898,10.8073,10.0898,10.2492,834139.39147072,0
+SD.US,D,20210927,000000,10.701,12.2247,10.701,11.8172,1910143.9632721,0
+SD.US,D,20210928,000000,12.1095,12.5967,11.2591,11.4628,2148237.6023669,0
+SD.US,D,20210929,000000,11.0908,11.4894,10.7984,11.3831,958260.46359373,0
+SD.US,D,20210930,000000,11.2857,11.6932,10.5858,11.5248,1777399.4839355,0
+SD.US,D,20211001,000000,11.5248,12.3689,11.4274,12.0386,956667.63369736,0
+SD.US,D,20211004,000000,12.4018,13.0928,11.8969,12.1626,1562597.7365854,0
+SD.US,D,20211005,000000,12.4461,12.889,11.9368,12.1715,1365642.2314973,0
+SD.US,D,20211006,000000,11.6843,11.7817,11.1085,11.1351,932646.49453022,0
+SD.US,D,20211007,000000,11.0731,11.7906,10.7276,11.7552,873480.37083887,0
+SD.US,D,20211008,000000,12.0386,12.2601,11.7817,12.0918,956805.3553468,0
+SD.US,D,20211011,000000,12.4018,12.6233,11.1439,11.2148,937439.65947705,0
+SD.US,D,20211012,000000,11.0996,11.3122,10.6833,11.1528,1293683.7985319,0
+SD.US,D,20211013,000000,10.949,11.0553,10.4707,10.8959,1049154.4944909,0
+SD.US,D,20211014,000000,11.1616,11.2502,10.701,10.9225,915908.79865959,0
+SD.US,D,20211015,000000,10.9933,11.1439,10.1695,10.2049,964956.89658116,0
+SD.US,D,20211018,000000,10.3024,11.0553,10.2669,10.4618,1008734.3192468,0
+SD.US,D,20211019,000000,10.4973,10.5416,9.84174,10.1872,999981.09244561,0
+SD.US,D,20211020,000000,9.94804,10.825,9.83288,10.7364,830717.79868837,0
+SD.US,D,20211021,000000,10.7276,10.7276,10.1256,10.1695,793651.48426791,0
+SD.US,D,20211022,000000,10.3201,10.577,10.1253,10.5681,511607.70601269,0
+SD.US,D,20211025,000000,11.1705,11.5594,10.9136,11.3122,1401024.2778771,0
+SD.US,D,20211026,000000,11.2989,11.4717,10.6833,11.3388,959901.8347272,0
+SD.US,D,20211027,000000,11.1262,11.8172,10.763,10.9313,874294.28320973,0
+SD.US,D,20211028,000000,10.701,11.3654,10.701,11.33,429987.30913306,0
+SD.US,D,20211029,000000,11.2812,11.5071,10.8915,11.3388,538002.85033367,0
+SD.US,D,20211101,000000,11.4947,12.2158,11.4947,11.9855,1353570.1387179,0
+SD.US,D,20211102,000000,12.0032,12.0032,11.2946,11.6223,683759.76781019,0
+SD.US,D,20211103,000000,11.3831,11.7374,10.9402,11.1262,903454.02031328,0
+SD.US,D,20211104,000000,11.423,11.6932,10.8217,11.0553,726607.00490912,0
+SD.US,D,20211105,000000,11.1439,11.6666,10.7099,11.6046,869540.62857216,0
+SD.US,D,20211108,000000,11.8259,12.3398,11.8259,11.9678,891309.6801112,0
+SD.US,D,20211109,000000,12.0209,12.641,11.64,12.5613,1269876.0150348,0
+SD.US,D,20211110,000000,11.9766,11.9766,10.9313,11.3477,2055070.0353881,0
+SD.US,D,20211111,000000,11.4805,13.0042,11.2591,12.8093,1346821.7778954,0
+SD.US,D,20211112,000000,12.5613,13.2788,12.4018,12.5258,1743640.7468335,0
+SD.US,D,20211115,000000,12.4018,12.4417,11.7109,12.2424,1610112.8345075,0
+SD.US,D,20211116,000000,12.2247,12.2689,11.8703,12.1538,890502.54093621,0
+SD.US,D,20211117,000000,11.9235,12.0475,11.4717,11.5691,869461.60795363,0
+SD.US,D,20211118,000000,11.5603,11.7286,10.7807,10.8693,1449951.5871389,0
+SD.US,D,20211119,000000,10.3555,10.6301,10.1163,10.3821,902607.37082903,0
+SD.US,D,20211122,000000,10.3644,10.7276,10.1606,10.2758,827672.11827703,0
+SD.US,D,20211123,000000,10.577,10.9225,10.4397,10.7099,818891.79869237,0
+SD.US,D,20211124,000000,10.5681,11.1174,10.5681,11.0465,548170.54620653,0
+SD.US,D,20211126,000000,10.3024,10.6656,9.92146,10.5504,1178026.9635195,0
+SD.US,D,20211129,000000,10.9623,11.0509,10.4707,10.5327,547778.82971181,0
+SD.US,D,20211130,000000,10.1784,10.1872,9.1242,9.41653,1532826.1541212,0
+SD.US,D,20211201,000000,9.62036,9.74429,8.64584,8.88502,1380185.4119048,0
+SD.US,D,20211202,000000,8.85845,9.16849,8.63699,8.96475,769500.52551318,0
+SD.US,D,20211203,000000,9.29251,9.32795,8.52183,8.68128,846054.57187907,0
+SD.US,D,20211206,000000,8.83187,8.93817,8.26883,8.66356,1189417.2212476,0
+SD.US,D,20211207,000000,9.02676,9.3811,8.99132,9.21279,895458.26258402,0
+SD.US,D,20211208,000000,9.31023,9.7,9.15078,9.41653,816062.86054899,0
+SD.US,D,20211209,000000,9.22164,9.34566,9.00904,9.05333,467851.73180068,0
+SD.US,D,20211210,000000,9.19507,9.27364,8.84073,9.17735,367509.09265932,0
+SD.US,D,20211213,000000,9.15078,9.22164,8.88502,8.92046,538711.77816849,0
+SD.US,D,20211214,000000,8.84073,9.18621,8.6547,8.90274,738050.31933824,0
+SD.US,D,20211215,000000,8.85845,8.88945,8.30922,8.87616,955569.24709979,0
+SD.US,D,20211216,000000,9.07991,9.34123,8.78758,8.86731,622412.67504742,0
+SD.US,D,20211217,000000,8.78758,8.98247,8.62813,8.89388,924280.46875985,0
+SD.US,D,20211220,000000,8.38009,8.83187,8.26493,8.699,926488.53061478,0
+SD.US,D,20211221,000000,8.93817,9.32795,8.92046,9.30137,554006.78331796,0
+SD.US,D,20211222,000000,9.3368,9.78858,9.21279,9.68228,695466.10801243,0
+SD.US,D,20211223,000000,9.7,9.92146,9.45196,9.46968,425566.66995929,0
+SD.US,D,20211227,000000,9.38995,10.0012,9.18621,9.97461,748220.27294305,0
+SD.US,D,20211228,000000,10.0455,10.2492,9.50511,9.51397,700687.1131653,0
+SD.US,D,20211229,000000,9.45196,9.95689,9.43425,9.45196,544445.28847583,0
+SD.US,D,20211230,000000,9.50511,9.7,9.03562,9.16849,534890.56682957,0
+SD.US,D,20211231,000000,9.15078,9.31023,8.97361,9.26594,1280681.5201858,0
+SD.US,D,20220103,000000,9.37224,9.95689,9.36338,9.86831,858321.95847286,0
+SD.US,D,20220104,000000,10.01,10.5858,9.97461,10.3289,996080.86048817,0
+SD.US,D,20220105,000000,10.5593,10.9047,9.89489,10.01,889688.62856535,0
+SD.US,D,20220106,000000,10.2758,10.453,9.61142,9.67342,881517.89660935,0
+SD.US,D,20220107,000000,9.71772,9.93032,9.32795,9.64685,650089.08225456,0
+SD.US,D,20220110,000000,9.69114,9.87061,9.16849,9.46968,651833.18019212,0
+SD.US,D,20220111,000000,9.54055,10.3023,9.27479,10.1075,876574.59248731,0
+SD.US,D,20220112,000000,10.3024,10.8339,10.1606,10.8162,783454.4378796,0
+SD.US,D,20220113,000000,10.763,10.7984,9.9126,9.94804,1114375.8552936,0
+SD.US,D,20220114,000000,9.85945,10.3954,9.79744,10.1429,500998.62354205,0
+SD.US,D,20220118,000000,10.2935,10.4353,9.54055,9.58484,780706.77808672,0
+SD.US,D,20220119,000000,9.65571,9.68202,9.16849,9.26594,594838.99464436,0
+SD.US,D,20220120,000000,9.20393,9.55826,8.79644,8.83187,739348.51521409,0
+SD.US,D,20220121,000000,8.761,8.90274,8.30922,8.81416,1026173.0408904,0
+SD.US,D,20220124,000000,8.30922,8.84959,8.03461,8.78758,1116192.2006538,0
+SD.US,D,20220125,000000,8.64584,9.30137,8.32694,9.15963,730240.82449552,0
+SD.US,D,20220126,000000,9.43425,9.71754,9.03562,9.24822,645952.91730751,0
+SD.US,D,20220127,000000,9.47854,9.68228,9.09763,9.40767,713829.37089282,0
+SD.US,D,20220128,000000,9.46968,9.94804,9.36338,9.9126,875165.76774552,0
+SD.US,D,20220131,000000,9.88603,10.2669,9.66457,10.1872,950691.41720453,0
+SD.US,D,20220201,000000,10.0898,10.6921,9.94804,10.6301,1017619.6233675,0
+SD.US,D,20220202,000000,10.8693,11.0996,10.4441,10.8959,801109.90179116,0
+SD.US,D,20220203,000000,10.5061,10.8693,10.3998,10.7719,593401.9482531,0
+SD.US,D,20220204,000000,10.9136,11.3477,10.8516,10.9579,610590.06164935,0
+SD.US,D,20220207,000000,10.8339,10.9136,10.4716,10.7453,762780.38634019,0
+SD.US,D,20220208,000000,10.6567,10.7409,10.0543,10.1961,742072.46882142,0
+SD.US,D,20220209,000000,10.1872,10.4087,9.93032,10.3378,638684.14926872,0
+SD.US,D,20220210,000000,10.3201,11.0509,10.2758,10.391,777577.56159293,0
+SD.US,D,20220211,000000,10.391,10.8625,10.391,10.8427,714392.67501634,0
+SD.US,D,20220214,000000,10.7453,10.8339,10.4175,10.639,599323.97917893,0
+SD.US,D,20220215,000000,10.2935,10.6479,10.1791,10.5593,358233.20090988,0
+SD.US,D,20220216,000000,10.7452,11.1351,10.4707,10.6567,906615.97392046,0
+SD.US,D,20220217,000000,10.5681,11.1085,10.5681,10.9756,728531.72140331,0
+SD.US,D,20220218,000000,10.7674,10.9047,10.4087,10.4264,651567.89668705,0
+SD.US,D,20220222,000000,10.8339,10.8339,9.71772,10.1429,644135.44308132,0
+SD.US,D,20220223,000000,10.3024,10.825,10.2847,10.6213,736194.46366877,0
+SD.US,D,20220224,000000,11.0111,11.1528,10.532,10.7719,909689.87598128,0
+SD.US,D,20220225,000000,10.7719,11.6489,10.6213,11.5514,1755326.7674481,0
+SD.US,D,20220228,000000,11.5514,12.1892,11.4363,11.8437,1156126.9635269,0
+SD.US,D,20220301,000000,12.1626,12.5214,11.8703,12.3753,1138977.2315739,0
+SD.US,D,20220302,000000,12.6676,12.7739,12.1872,12.3132,770375.39664691,0
+SD.US,D,20220303,000000,12.1449,12.6942,12.0121,12.5879,786197.58220857,0
+SD.US,D,20220304,000000,12.5258,13.9343,12.4461,13.8635,1778164.8550693,0
+SD.US,D,20220307,000000,13.8723,14.9531,12.7031,13.8103,1937873.4271802,0
+SD.US,D,20220308,000000,14.1292,14.3773,12.7562,13.5268,1329711.5562517,0
+SD.US,D,20220309,000000,12.7562,13.5091,12.4018,13.456,1136748.8501314,0
+SD.US,D,20220310,000000,13.4028,14.3064,13.2522,14.1026,2483364.0455526,0
+SD.US,D,20220311,000000,13.9255,15.1037,13.9078,14.2887,1827862.0509288,0
+SD.US,D,20220314,000000,14.0584,14.1824,13.0308,13.2877,1694364.6179842,0
+SD.US,D,20220315,000000,12.5524,12.7374,11.764,11.9678,2538827.4888329,0
+SD.US,D,20220316,000000,12.1449,12.4904,11.7109,12.4018,1139266.2212645,0
+SD.US,D,20220317,000000,13.0396,13.4117,12.7827,12.9422,951595.63885371,0
+SD.US,D,20220318,000000,12.9688,13.456,12.5613,12.579,1413927.2160171,0
+SD.US,D,20220321,000000,12.9245,13.8635,12.9245,13.2877,1944032.5199617,0
+SD.US,D,20220322,000000,13.2965,13.8458,12.9511,13.332,1123597.561476,0
+SD.US,D,20220323,000000,13.5889,14.2975,13.5809,14.0141,1492556.1180524,0
+SD.US,D,20220324,000000,14.1115,14.5721,13.7395,14.3507,1255209.7882357,0
+SD.US,D,20220325,000000,14.3684,15.4314,14.2268,15.2277,1437408.7572463,0
+SD.US,D,20220328,000000,14.7759,15.0771,14.5456,14.9088,917768.040927,0
+SD.US,D,20220329,000000,14.2798,14.6696,13.9343,14.6342,893779.63887325,0
+SD.US,D,20220330,000000,14.7759,15.3694,14.2355,14.271,1095399.6181866,0
+SD.US,D,20220331,000000,14.1292,14.8379,13.8635,14.1912,1163250.1078544,0
+SD.US,D,20220401,000000,14.0052,14.8999,13.9609,14.8556,817736.96879585,0
+SD.US,D,20220404,000000,15.0416,15.3589,14.6076,14.8999,698366.16471248,0
+SD.US,D,20220405,000000,15.0948,15.2985,14.2798,14.333,969105.47905398,0
+SD.US,D,20220406,000000,14.519,15.0062,14.1478,14.2089,894621.77289358,0
+SD.US,D,20220407,000000,14.4216,14.8202,14.2001,14.7493,776516.42757267,0
+SD.US,D,20220408,000000,14.8733,15.6662,14.8733,15.4226,1057833.2161374,0
+SD.US,D,20220411,000000,15.1568,15.21,14.6784,14.8645,647867.47400789,0
+SD.US,D,20220412,000000,15.2808,16.2907,15.2631,15.4846,1459874.3190943,0
+SD.US,D,20220413,000000,15.8655,16.645,15.644,16.6184,1264460.8449336,0
+SD.US,D,20220414,000000,16.7247,17.0259,16.4147,16.6627,910960.97907363,0
+SD.US,D,20220418,000000,16.9639,18.1598,16.8576,17.5309,1411895.2572549,0
+SD.US,D,20220419,000000,17.0879,17.0968,16.1913,16.9551,1341775.7469693,0
+SD.US,D,20220420,000000,17.1322,17.9649,16.8842,17.8852,735817.42243178,0
+SD.US,D,20220421,000000,18.0447,18.0873,16.5387,16.7425,900409.46876792,0
+SD.US,D,20220422,000000,16.4767,17.1624,15.52,15.7592,880724.30382611,0
+SD.US,D,20220425,000000,15.1037,15.5732,14.3684,15.3694,1037561.0408865,0
+SD.US,D,20220426,000000,15.5554,16.0869,15.2631,15.3783,743055.71108913,0
+SD.US,D,20220427,000000,15.3517,16.3704,15.1657,16.0692,733485.18531917,0
+SD.US,D,20220428,000000,16.1489,17.0082,15.6086,16.8311,659367.23173596,0
+SD.US,D,20220429,000000,16.9816,17.4068,16.3173,16.4501,578445.60289733,0
+SD.US,D,20220502,000000,16.0958,16.4679,15.5111,16.2907,934358.98422036,0
+SD.US,D,20220503,000000,16.3616,17.8081,16.3616,17.7435,945482.82957743,0
+SD.US,D,20220504,000000,18.337,18.4521,17.0171,18.1155,1107994.3759143,0
+SD.US,D,20220505,000000,18.4699,18.8331,16.9816,17.9472,1323315.4016147,0
+SD.US,D,20220506,000000,18.151,18.4079,17.2563,17.5929,837757.40693342,0
+SD.US,D,20220509,000000,17.0082,17.0082,15.3251,15.5554,1275687.4170947,0
+SD.US,D,20220510,000000,15.7237,16.1047,14.643,15.3694,1158980.7367218,0
+SD.US,D,20220511,000000,15.9984,16.9994,15.5023,15.8478,957200.45843945,0
+SD.US,D,20220512,000000,15.6617,15.8035,15.0594,15.7415,706768.31419417,0
+SD.US,D,20220513,000000,16.1844,16.6805,15.9984,16.2464,780655.97911766,0
+SD.US,D,20220516,000000,16.4767,17.4068,16.3173,16.8753,872118.9584682,0
+SD.US,D,20220517,000000,17.2385,18.5142,17.2385,18.3813,870878.33475728,0
+SD.US,D,20220518,000000,18.399,18.5496,17.1322,17.5929,829044.8193075,0
+SD.US,D,20220519,000000,16.9374,18.1067,16.922,17.5574,701058.51007239,0
+SD.US,D,20220520,000000,17.7612,18.0447,17.1057,17.646,680954.53585238,0
+SD.US,D,20220523,000000,17.9384,18.647,17.6461,18.399,979903.08214312,0
+SD.US,D,20220524,000000,18.0889,19.0191,17.9561,18.9039,848525.6595071,0
+SD.US,D,20220525,000000,19.3114,21.1008,19.2937,20.8971,1877659.7158604,0
+SD.US,D,20220526,000000,21.1717,21.9114,20.7642,21.7298,1253029.9480302,0
+SD.US,D,20220527,000000,21.6146,22.3499,21.2704,21.8715,1404573.4325151,0
+SD.US,D,20220531,000000,22.7751,23.28,19.8961,20.8794,3295904.8442471,0
+SD.US,D,20220601,000000,21.1894,22.3321,21.1894,22.1638,1360570.2366537,0
+SD.US,D,20220602,000000,22.031,22.9434,21.5792,22.5802,796918.42241113,0
+SD.US,D,20220603,000000,22.6068,23.8292,22.2258,23.8115,1125386.8140527,0
+SD.US,D,20220606,000000,24.2367,24.4968,22.5979,23.8204,1599652.7623461,0
+SD.US,D,20220607,000000,23.5546,25.1403,23.5546,25.1226,1513442.3963958,0
+SD.US,D,20220608,000000,25.53,25.9375,24.4316,24.91,1164277.3758953,0
+SD.US,D,20220609,000000,24.0418,24.3768,22.8548,23.4837,1206747.5717572,0
+SD.US,D,20220610,000000,23.032,24.2544,22.6776,23.8026,1023279.7573862,0
+SD.US,D,20220613,000000,22.3942,22.8282,20.0467,20.339,2456352.5404071,0
+SD.US,D,20220614,000000,20.8882,20.8882,18.5319,19.4,2130656.6436099,0
+SD.US,D,20220615,000000,19.4709,20.277,18.9748,19.524,991786.65430405,0
+SD.US,D,20220616,000000,18.8774,19.3291,18.1456,18.5142,1070959.6697412,0
+SD.US,D,20220617,000000,18.3458,18.3813,16.8488,16.9994,1544465.8912307,0
+SD.US,D,20220621,000000,17.5486,18.2749,17.3271,17.3714,1083735.0460256,0
+SD.US,D,20220622,000000,16.1224,16.6365,15.7592,15.9541,1272488.2109102,0
+SD.US,D,20220623,000000,16.1135,16.2818,14.4836,14.9442,1629384.834501,0
+SD.US,D,20220624,000000,15.2542,15.4314,14.1558,14.1558,5870860.5598719,0
+SD.US,D,20220627,000000,14.5101,15.6263,14.395,15.4048,1703744.3654037,0
+SD.US,D,20220628,000000,16.0515,16.0604,14.9974,15.3783,1317581.8913074,0
+SD.US,D,20220629,000000,15.7237,15.7326,14.0761,14.1647,1257300.4480288,0
+SD.US,D,20220630,000000,13.6154,14.6253,13.6154,13.8812,1444425.7881717,0
+SD.US,D,20220701,000000,14.1558,14.4127,13.5374,14.1026,861004.14403896,0
+SD.US,D,20220705,000000,13.6154,13.6154,12.8182,13.4205,1464448.4840412,0
+SD.US,D,20220706,000000,13.2788,13.8369,12.3487,13.1991,1206648.231551,0
+SD.US,D,20220707,000000,13.797,14.6342,13.797,14.3507,1078321.0047903,0
+SD.US,D,20220708,000000,14.5633,14.767,13.9078,14.2887,600501.38639503,0
+SD.US,D,20220711,000000,14.2089,14.6866,13.9166,14.4658,695713.32966183,0
+SD.US,D,20220712,000000,13.9609,14.1558,13.2522,13.5003,953956.0976158,0
+SD.US,D,20220713,000000,13.3763,14.3595,13.3763,14.0761,620450.70597592,0
+SD.US,D,20220714,000000,13.2611,13.6509,12.7708,13.5889,854335.93270101,0
+SD.US,D,20220715,000000,14.0584,14.1204,13.4648,14.1115,742167.29356365,0
+SD.US,D,20220718,000000,14.6784,15.0062,14.4216,14.5633,979837.60791634,0
+SD.US,D,20220719,000000,14.4393,15.0239,14.395,14.8822,525125.87611122,0
+SD.US,D,20220720,000000,14.6696,15.8921,14.457,15.7858,776937.49458283,0
+SD.US,D,20220721,000000,15.1922,15.4048,14.5101,15.4048,695270.81419806,0
+SD.US,D,20220722,000000,15.5732,15.8566,14.9265,15.0239,563813.24207753,0
+SD.US,D,20220725,000000,15.4137,16.7513,15.2277,16.5919,1258160.6439048,0
+SD.US,D,20220726,000000,17.3005,17.4068,15.9275,16.0692,1060831.4841776,0
+SD.US,D,20220727,000000,16.2287,16.7235,15.9984,16.6096,819999.21621777,0
+SD.US,D,20220728,000000,17.0259,17.3448,15.883,16.1844,804697.43787242,0
+SD.US,D,20220729,000000,16.5476,17.0968,16.4874,16.5919,601953.10804402,0
+SD.US,D,20220801,000000,16.1047,16.2287,15.2808,15.4934,1204162.4686653,0
+SD.US,D,20220802,000000,15.4137,15.9275,15.2011,15.7326,590341.59258403,0
+SD.US,D,20220803,000000,15.8478,15.9363,14.6519,15.4846,1252561.4686489,0
+SD.US,D,20220804,000000,15.2542,15.7149,14.6164,14.7493,1372952.7675773,0
+SD.US,D,20220805,000000,14.4924,15.9806,14.2975,15.6795,1175185.6078503,0
+SD.US,D,20220808,000000,15.6617,15.6795,15.0948,15.2454,744558.23170718,0
+SD.US,D,20220809,000000,15.5909,16.0161,15.3295,15.4934,549058.963732,0
+SD.US,D,20220810,000000,15.3428,15.9806,14.9265,15.9541,679900.17502799,0
+SD.US,D,20220811,000000,16.6627,16.9019,16.1489,16.6982,761303.82963966,0
+SD.US,D,20220812,000000,16.5387,17.1765,16.3899,17.0525,549021.71115469,0
+SD.US,D,20220815,000000,15.9718,16.7069,15.4491,16.6362,747531.66469586,0
+SD.US,D,20220816,000000,17.2297,17.5043,16.6627,16.8399,1060498.4687138,0
+SD.US,D,20220817,000000,16.9108,17.584,16.9108,17.3891,786440.28839406,0
+SD.US,D,20220818,000000,17.7789,18.7002,17.7612,18.5762,952321.49967821,0
+SD.US,D,20220819,000000,18.1067,18.7002,18.0978,18.1687,1191208.7315563,0
+SD.US,D,20220822,000000,18.2041,19.0191,17.7165,18.9837,1257749.7366884,0
+SD.US,D,20220823,000000,19.4974,20.3301,18.7799,18.8774,1830718.0818556,0
+SD.US,D,20220824,000000,18.9039,19.6569,18.7799,19.6569,648238.87091498,0
+SD.US,D,20220825,000000,19.7455,19.7752,18.9571,19.5683,552815.82971011,0
+SD.US,D,20220826,000000,19.6923,20.0644,19.3114,19.3557,702364.60801009,0
+SD.US,D,20220829,000000,19.2228,20.06,19.0811,19.4089,614861.69051389,0
+SD.US,D,20220830,000000,19.0457,19.1454,18.1244,18.3547,1264545.509882,0
+SD.US,D,20220831,000000,17.7258,19.214,17.6815,18.585,1593466.5767812,0
+SD.US,D,20220901,000000,18.2573,18.4787,17.3936,17.5574,925356.27803784,0
+SD.US,D,20220902,000000,18.0889,18.1111,17.4511,17.8498,747561.01521132,0
+SD.US,D,20220906,000000,17.8498,17.9826,17.3626,17.398,597402.64928267,0
+SD.US,D,20220907,000000,16.769,17.1189,16.4413,16.8133,711903.52553264,0
+SD.US,D,20220908,000000,16.8222,16.9462,16.3704,16.7425,676574.53585386,0
+SD.US,D,20220909,000000,17.0702,17.46,16.9285,17.0968,740972.95335787,0
+SD.US,D,20220912,000000,17.3626,17.7523,17.0082,17.2385,916819.79350464,0
+SD.US,D,20220913,000000,16.8311,17.2208,16.1844,16.2995,817309.12858981,0
+SD.US,D,20220914,000000,16.6893,17.3619,16.5029,17.2031,1075247.1027295,0
+SD.US,D,20220915,000000,16.7247,17.1411,16.4324,16.5653,693852.95852843,0
+SD.US,D,20220916,000000,16.3793,16.3793,15.2454,15.7326,1229008.8088631,0
+SD.US,D,20220919,000000,15.0948,15.5643,15.0948,15.3694,719656.57707642,0
+SD.US,D,20220920,000000,15.2897,15.4125,14.6607,15.3074,798013.42241076,0
+SD.US,D,20220921,000000,15.8566,15.8566,14.8379,14.8822,771271.71623423,0
+SD.US,D,20220922,000000,15.1568,15.2542,14.1779,14.2355,821351.59766061,0
+SD.US,D,20220923,000000,13.3497,13.7306,13.0839,13.4294,1755262.4220873,0
+SD.US,D,20220926,000000,13.1548,13.7749,12.7384,12.8447,1308050.8758467,0
+SD.US,D,20220927,000000,13.0928,13.5446,12.9776,13.3674,828402.49456544,0
+SD.US,D,20220928,000000,13.4028,14.4747,13.332,14.4127,1260286.2985432,0
+SD.US,D,20220929,000000,14.1381,14.5013,13.8192,14.4924,635482.68535228,0
+SD.US,D,20220930,000000,14.2621,14.8379,14.2621,14.4481,1591573.4685344,0
+SD.US,D,20221003,000000,14.9531,15.4934,14.8202,15.3871,902479.8089734,0
+SD.US,D,20221004,000000,15.8035,16.1135,15.6352,16.0604,862156.71620352,0
+SD.US,D,20221005,000000,15.9629,17.3431,15.458,17.1854,1064822.0254134,0
+SD.US,D,20221006,000000,17.0525,17.5752,16.6007,17.0968,973941.54090802,0
+SD.US,D,20221007,000000,17.2917,17.522,16.645,16.7425,660042.29359141,0
+SD.US,D,20221010,000000,16.8753,17.1057,16.211,16.2553,601940.69051825,0
+SD.US,D,20221011,000000,15.83,16.4856,15.4048,16.1667,665836.76266161,0
+SD.US,D,20221012,000000,16.0958,16.5254,15.6972,16.3084,435989.4895434,0
+SD.US,D,20221013,000000,15.9806,16.8532,15.8389,16.5121,674001.85028772,0
+SD.US,D,20221014,000000,16.2907,16.5299,15.6617,15.7769,522482.0719884,0
+SD.US,D,20221017,000000,15.8478,16.2141,15.6086,15.7415,633351.38638393,0
+SD.US,D,20221018,000000,15.9895,16.3173,15.5289,15.6352,859983.64919395,0
+SD.US,D,20221019,000000,15.5023,16.2375,15.458,16.0604,633462.01524987,0
+SD.US,D,20221020,000000,16.1755,16.4842,15.8832,15.9186,393773.28852674,0
+SD.US,D,20221021,000000,15.9806,16.1224,15.1479,16.0869,589254.49464625,0
+SD.US,D,20221024,000000,16.1755,16.3084,15.7415,15.8566,477962.98437458,0
+SD.US,D,20221025,000000,15.9275,16.6184,15.652,16.6007,491608.71632873,0
+SD.US,D,20221026,000000,16.5653,16.9816,16.4925,16.6893,455875.59262946,0
+SD.US,D,20221027,000000,16.9905,17.1854,16.2995,16.2995,580917.81939134,0
+SD.US,D,20221028,000000,16.4679,16.6627,15.4048,16.1844,731533.37604147,0
+SD.US,D,20221031,000000,16.5387,17.0437,16.135,16.7336,816122.69044588,0
+SD.US,D,20221101,000000,16.9639,17.1854,16.6982,17.0791,531352.70085138,0
+SD.US,D,20221102,000000,17.2297,17.2297,16.3438,16.4856,766476.29355544,0
+SD.US,D,20221103,000000,16.4413,17.1854,16.2241,16.3881,1136794.0047705,0
+SD.US,D,20221104,000000,17.1057,18.5142,16.8665,18.4167,1206311.8294893,0
+SD.US,D,20221107,000000,18.8065,19.5329,18.709,19.2051,1057974.3243848,0
+SD.US,D,20221108,000000,18.8862,19.0944,18.1775,18.9571,629895.92762221,0
+SD.US,D,20221109,000000,18.4256,18.5584,17.0259,17.1677,787495.77808442,0
+SD.US,D,20221110,000000,17.6549,17.7258,16.9551,17.6195,736589.56676142,0
+SD.US,D,20221111,000000,18.1554,18.7356,17.8499,18.0889,676255.0667818,0
+SD.US,D,20221114,000000,18.3547,18.8061,17.9118,17.9206,749224.96366436,0
+SD.US,D,20221115,000000,17.8055,18.4787,17.6139,18.2838,431783.33490565,0
+SD.US,D,20221116,000000,17.7878,18.0447,17.6283,17.7435,412039.46893294,0
+SD.US,D,20221117,000000,17.5663,17.8321,17.2031,17.8055,493331.36581268,0
+SD.US,D,20221118,000000,17.3183,17.6283,16.8996,17.3537,541250.59775526,0
+SD.US,D,20221121,000000,16.9994,17.46,16.2028,17.4423,678613.26781193,0
+SD.US,D,20221122,000000,17.7878,18.3016,17.5663,18.2041,580416.60289666,0
+SD.US,D,20221123,000000,18.213,18.5142,17.6487,18.0624,540850.97919869,0
+SD.US,D,20221125,000000,17.9738,18.3458,17.9384,17.9384,133751.42778986,0
+SD.US,D,20221128,000000,17.4157,17.8143,16.8931,17.4511,700045.91728923,0
+SD.US,D,20221129,000000,17.6992,17.9471,17.4954,17.8852,453888.78850642,0
+SD.US,D,20221130,000000,18.2484,18.4256,17.9029,18.0712,756731.92242471,0
+SD.US,D,20221201,000000,18.3193,18.4433,17.77,17.8232,419513.6905799,0
+SD.US,D,20221202,000000,17.5397,18.1067,17.5043,17.9384,377866.43801665,0
+SD.US,D,20221205,000000,18.0889,18.1775,16.0869,16.521,1187097.4016607,0
+SD.US,D,20221206,000000,16.2375,16.7868,15.9231,16.1844,851103.98940313,0
+SD.US,D,20221207,000000,16.2818,16.3881,15.5289,15.706,633757.77813637,0
+SD.US,D,20221208,000000,16.1578,16.159,15.5023,15.6795,553119.49465846,0
+SD.US,D,20221209,000000,15.7415,15.9718,15.2897,15.3605,633806.31937347,0
+SD.US,D,20221212,000000,15.768,16.0072,15.52,15.7858,805215.58735678,0
+SD.US,D,20221213,000000,16.335,16.4577,15.7237,15.9098,869061.98939707,0
+SD.US,D,20221214,000000,15.9806,16.2641,15.4934,15.8832,742536.43273879,0
+SD.US,D,20221215,000000,15.6617,16.0338,15.4403,15.7503,605755.12866129,0
+SD.US,D,20221216,000000,15.3783,15.6795,15.1391,15.272,672414.66472124,0
+SD.US,D,20221219,000000,15.2365,15.396,14.8822,15.1568,466292.76788368,0
+SD.US,D,20221220,000000,14.9619,15.2675,14.8999,15.0416,529334.28848093,0
+SD.US,D,20221221,000000,15.4846,15.5909,15.0859,15.458,637374.66473308,0
+SD.US,D,20221222,000000,15.334,15.334,14.4304,14.8468,549981.24723684,0
+SD.US,D,20221223,000000,14.8911,15.396,14.6253,15.3871,671365.94822675,0
+SD.US,D,20221227,000000,15.4846,15.4846,14.8999,15.1834,677762.10286377,0
+SD.US,D,20221228,000000,15.0416,15.0416,14.2974,14.4038,810280.80900456,0
+SD.US,D,20221229,000000,14.2621,14.705,14.2001,14.6873,495399.44828621,0
+SD.US,D,20221230,000000,14.5367,15.1391,14.395,15.0859,1230233.6284503,0
+SD.US,D,20230103,000000,14.7582,15.0416,13.8015,14.1469,888041.61310199,0
+SD.US,D,20230104,000000,13.89,14.4747,13.7749,14.2887,703184.16471085,0
+SD.US,D,20230105,000000,14.0406,14.4127,13.9698,14.3241,712273.79357376,0
+SD.US,D,20230106,000000,14.5987,14.7449,14.3168,14.6253,546016.66991859,0
+SD.US,D,20230109,000000,14.9796,15.1922,14.8202,14.9088,530625.71116091,0
+SD.US,D,20230110,000000,14.9442,15.1214,14.643,14.8202,518060.30394866,0
+SD.US,D,20230111,000000,15.0948,15.2985,14.8556,14.9974,406033.90192466,0
+SD.US,D,20230112,000000,15.2897,15.5997,15.1391,15.4491,497660.56684215,0
+SD.US,D,20230113,000000,15.396,15.458,15.1834,15.272,349840.08235602,0
+SD.US,D,20230117,000000,15.5023,15.644,15.3207,15.4403,385441.12873574,0
+SD.US,D,20230118,000000,15.4934,15.7592,14.8202,14.8556,351760.28338629,0
+SD.US,D,20230119,000000,14.7759,15.3163,14.7493,15.1568,334584.58751581,0
+SD.US,D,20230120,000000,15.2985,15.4137,15.0594,15.3783,412281.04625244,0
+SD.US,D,20230123,000000,15.5909,15.7237,15.1125,15.2985,713150.92243944,0
+SD.US,D,20230124,000000,15.3163,15.4048,14.798,14.9265,395992.63904145,0
+SD.US,D,20230125,000000,14.7936,14.8202,14.4127,14.7582,353884.80915877,0
+SD.US,D,20230126,000000,14.8202,15.0239,14.426,14.8379,553073.21115332,0
+SD.US,D,20230127,000000,14.9176,14.9353,14.4393,14.4658,475316.9225198,0
+SD.US,D,20230130,000000,14.2267,14.2267,13.7217,13.7306,909766.63886785,0
+SD.US,D,20230131,000000,13.7306,14.0229,13.5269,14.0052,525647.41219352,0
+SD.US,D,20230201,000000,13.7749,13.9166,13.1548,13.7483,687811.26780883,0
+SD.US,D,20230202,000000,13.8015,13.9521,13.3408,13.6509,727443.49459956,0
+SD.US,D,20230203,000000,13.7217,14.1381,13.518,13.518,400269.91223588,0
+SD.US,D,20230206,000000,13.518,13.5844,13.0042,13.1637,818091.43271326,0
+SD.US,D,20230207,000000,13.27,13.8015,13.1459,13.7217,501651.10807791,0
+SD.US,D,20230208,000000,13.7217,14.0052,13.611,13.7572,548520.49466002,0
+SD.US,D,20230209,000000,13.7837,13.8325,13.487,13.5091,310128.83494675,0
+SD.US,D,20230210,000000,13.8103,14.1115,13.6774,14.1115,474947.78334467,0
+SD.US,D,20230213,000000,13.9078,14.1292,13.766,13.9166,289210.94835588,0
+SD.US,D,20230214,000000,13.8723,14.0406,13.7217,13.9609,425548.60810363,0
+SD.US,D,20230215,000000,13.7217,13.7749,13.27,13.6509,757723.06675428,0
+SD.US,D,20230216,000000,13.5534,13.7748,13.4826,13.4914,405013.40707964,0
+SD.US,D,20230217,000000,13.2611,13.3763,12.7739,12.9422,596034.46371613,0
+SD.US,D,20230221,000000,12.7739,12.9245,12.3,12.4816,878722.82444535,0
+SD.US,D,20230222,000000,12.517,12.7119,12.3132,12.4727,722094.92759106,0
+SD.US,D,20230223,000000,12.827,12.9511,12.3487,12.5436,650311.46885242,0
+SD.US,D,20230224,000000,12.3398,12.8536,12.3044,12.8359,378117.04626399,0
+SD.US,D,20230227,000000,12.9422,13.0947,12.8137,12.8802,379377.98956253,0
+SD.US,D,20230228,000000,12.9953,13.0662,12.8005,12.9245,708932.35027592,0
+SD.US,D,20230301,000000,12.8713,13.1814,12.703,13.0751,407906.69058382,0
+SD.US,D,20230302,000000,13.0131,13.456,12.8802,13.2434,462243.525617,0
+SD.US,D,20230303,000000,13.1194,13.9521,13.1105,13.8015,493177.84003954,0
+SD.US,D,20230306,000000,13.6686,13.6952,13.425,13.4648,710959.7935742,0
+SD.US,D,20230307,000000,13.4383,13.4826,12.9068,13.0751,572802.40186831,0
+SD.US,D,20230308,000000,13.0308,13.2257,12.8359,13.1282,382020.66481937,0
+SD.US,D,20230309,000000,13.1637,13.3231,12.6676,12.6676,569007.15444691,0
+SD.US,D,20230310,000000,12.6321,12.765,12.1095,12.2247,630477.29360139,0
+SD.US,D,20230313,000000,11.9235,12.2158,11.5868,11.9235,800338.8863275,0
+SD.US,D,20230314,000000,12.0032,12.393,11.7831,11.9943,601231.76268344,0
+SD.US,D,20230315,000000,11.4628,11.8615,11.1794,11.5691,936348.04607536,0
+SD.US,D,20230316,000000,11.8615,12.486,11.6932,12.0475,1621997.5355344,0
+SD.US,D,20230317,000000,11.8703,12.4373,11.8039,12.2689,1298727.5717261,0
+SD.US,D,20230320,000000,12.2424,12.579,12.1671,12.4373,851219.13373299,0
+SD.US,D,20230321,000000,12.5436,12.8536,12.3575,12.8536,1015820.210997,0
+SD.US,D,20230322,000000,12.9245,12.9245,12.3664,12.4195,1259465.6129765,0
+SD.US,D,20230323,000000,12.5347,12.7207,12.1361,12.2158,510326.44312653,0
+SD.US,D,20230324,000000,12.0741,12.4771,12.0032,12.3575,604515.63381635,0
+SD.US,D,20230327,000000,12.3753,12.6454,12.1626,12.579,559322.61321307,0
+SD.US,D,20230328,000000,12.4993,12.7453,12.4638,12.5701,345263.65967715,0
+SD.US,D,20230329,000000,12.7119,12.7916,12.4816,12.6853,658385.11833423,0
+SD.US,D,20230330,000000,12.6499,12.6499,12.3221,12.5879,665179.76266183,0
+SD.US,D,20230331,000000,12.7384,12.8536,12.5834,12.765,1136524.2058015,0
+SD.US,D,20230403,000000,13.3851,13.6154,13.1061,13.518,747865.80902565,0
+SD.US,D,20230404,000000,13.704,13.704,13.3231,13.4826,735557.78325661,0
+SD.US,D,20230405,000000,13.5534,13.5977,13.1681,13.5623,406955.05656352,0
+SD.US,D,20230406,000000,13.5623,13.6863,13.4117,13.58,482502.15447614,0
+SD.US,D,20230410,000000,13.7395,14.0672,13.7306,13.7572,688626.30904566,0
+SD.US,D,20230411,000000,13.7837,14.0141,13.58,13.9875,446495.84520995,0
+SD.US,D,20230412,000000,13.9875,14.1381,13.7572,13.7926,356080.45348793,0
+SD.US,D,20230413,000000,13.8369,13.9831,13.6066,13.6774,407684.30398595,0
+SD.US,D,20230414,000000,13.6952,13.7837,13.5252,13.6952,349362.5720469,0
+SD.US,D,20230417,000000,13.8458,13.8458,13.518,13.5446,347254.97926411,0
+SD.US,D,20230418,000000,13.518,13.6154,13.3142,13.394,274128.17001046,0
+SD.US,D,20230419,000000,13.1991,13.3763,13.0662,13.1459,287655.37103682,0
+SD.US,D,20230420,000000,12.9422,13.0485,12.7473,12.9422,501102.47921212,0
+SD.US,D,20230421,000000,12.9865,12.9865,12.4683,12.5436,408663.03078975,0
+SD.US,D,20230424,000000,12.4284,12.765,12.4107,12.6233,413543.11841697,0
+SD.US,D,20230425,000000,12.4904,12.5258,12.1981,12.4018,563144.95341796,0
+SD.US,D,20230426,000000,12.2778,12.3753,12.0121,12.1272,513802.22147587,0
+SD.US,D,20230427,000000,12.1361,12.4107,11.9323,12.3044,583395.68021524,0
+SD.US,D,20230428,000000,12.2955,12.6853,12.2424,12.5524,350963.30400512,0
+SD.US,D,20230501,000000,12.4284,12.5879,12.2158,12.3044,341372.45864754,0
+SD.US,D,20230502,000000,12.1095,12.1095,11.8083,12.0209,461360.75242143,0
+SD.US,D,20230503,000000,11.7817,11.95,11.5691,11.6046,325941.98958059,0
+SD.US,D,20230504,000000,11.6932,11.8969,11.4363,11.6134,697542.09254781,0
+SD.US,D,20230505,000000,12.1538,12.8536,12.1361,12.6056,792015.75746434,0
+SD.US,D,20230508,000000,12.8005,13.0574,12.2424,12.2424,611353.17505116,0
+SD.US,D,20230509,000000,12.1095,12.6233,12.0475,12.4461,807109.82446955,0
+SD.US,D,20230510,000000,12.4461,12.6233,12.3044,12.5524,523135.68539024,0
+SD.US,D,20230511,000000,12.3221,12.7296,12.3221,12.6676,699114.60285655,0
+SD.US,D,20230512,000000,12.7916,13.2434,12.6499,13.1459,707249.21110123,0
+SD.US,D,20230515,000000,13.9963,14.9176,13.8458,14.4924,2592586.3444848,0
+SD.US,D,20230516,000000,14.4393,14.6076,14.2798,14.457,1124930.7521972,0
+SD.US,D,20230517,000000,14.705,14.9088,14.5101,14.8379,1294124.0562637,0
+SD.US,D,20230518,000000,14.7493,15.3428,14.6519,15.3251,873367.48424097,0
+SD.US,D,20230519,000000,15.5023,15.5643,15.1657,15.2365,936836.84504427,0
+SD.US,D,20230522,000000,15.1037,15.768,15.0859,15.52,1262804.7985424,0
+SD.US,D,20230523,000000,15.66,15.86,15.42,15.47,712309,0
+SD.US,D,20230524,000000,15.48,15.67,15.3701,15.51,464461,0
+SD.US,D,20230525,000000,15.275,15.275,14.525,14.55,705374,0
+SD.US,D,20230526,000000,14.59,14.661,14.2111,14.32,509050,0
+SD.US,D,20230530,000000,14,14.08,13.43,13.69,603686,0
+SD.US,D,20230531,000000,13.65,13.65,13.37,13.47,516024,0
+SD.US,D,20230601,000000,13.48,14.15,13.48,13.86,596151,0
+SD.US,D,20230602,000000,14.18,14.7,14.12,14.62,505176,0
+SD.US,D,20230605,000000,14.92,14.92,14.45,14.71,400380,0
+SD.US,D,20230606,000000,14.47,14.97,14.32,14.93,264280,0
+SD.US,D,20230607,000000,15.05,15.39,15,15.12,385684,0
+SD.US,D,20230608,000000,15.23,15.3,14.71,14.97,350786,0
+SD.US,D,20230609,000000,14.78,14.92,14.47,14.57,344243,0
+SD.US,D,20230612,000000,14.28,14.36,13.8,14.04,542678,0
+SD.US,D,20230613,000000,14.22,14.62,14.01,14.02,472754,0
+SD.US,D,20230614,000000,14.15,14.215,13.71,13.85,418516,0
+SD.US,D,20230615,000000,13.94,14.44,13.94,14.3,457632,0
+SD.US,D,20230616,000000,14.47,14.5,14.08,14.16,522329,0
+SD.US,D,20230620,000000,14.03,14.03,13.59,13.87,375375,0
+SD.US,D,20230621,000000,13.86,14.24,13.79,14.17,298628,0
+SD.US,D,20230622,000000,13.94,14.01,13.82,13.87,323587,0
+SD.US,D,20230623,000000,13.62,13.71,13.39,13.51,1553521,0
+SD.US,D,20230626,000000,13.5,13.77,13.5,13.57,445369,0
+SD.US,D,20230627,000000,13.5,13.86,13.41,13.61,417422,0
+SD.US,D,20230628,000000,13.62,13.88,13.48,13.87,371466,0
+SD.US,D,20230629,000000,14.26,15.33,14.26,15.25,1494034,0
+SD.US,D,20230630,000000,15.49,15.51,15.1,15.25,537656,0
+SD.US,D,20230703,000000,15.33,15.45,15.19,15.23,211539,0
+SD.US,D,20230705,000000,15.37,15.65,15.25,15.61,357178,0
+SD.US,D,20230706,000000,15.52,15.64,14.67,15.07,646824,0
+SD.US,D,20230707,000000,15.03,15.67,14.96,15.39,548082,0
+SD.US,D,20230710,000000,15.43,15.56,15.265,15.38,316098,0
+SD.US,D,20230711,000000,15.51,15.8,15.45,15.54,379503,0
+SD.US,D,20230712,000000,15.6,15.79,15.48,15.77,276778,0
+SD.US,D,20230713,000000,15.82,16.15,15.72,16,319079,0
+SD.US,D,20230714,000000,16,16.01,15.29,15.34,405401,0
+SD.US,D,20230717,000000,15.23,15.79,15.11,15.7,366122,0
+SD.US,D,20230718,000000,15.74,16.39,15.74,16.13,333474,0
+SD.US,D,20230719,000000,16.06,16.48,15.83,15.91,297534,0
+SD.US,D,20230720,000000,16.15,16.2504,15.78,15.89,268710,0
+SD.US,D,20230721,000000,16.06,16.13,15.7879,16.03,229612,0
+SD.US,D,20230724,000000,16.05,16.57,16.05,16.4,319745,0
+SD.US,D,20230725,000000,16.34,16.76,16.34,16.6,289026,0
+SD.US,D,20230726,000000,16.54,16.82,16.4639,16.63,225108,0
+SD.US,D,20230727,000000,16.73,16.76,16.31,16.4,282720,0
+SD.US,D,20230728,000000,16.53,16.83,16.43,16.69,286707,0
+SD.US,D,20230731,000000,16.87,17.19,16.76,17.08,493260,0
+SD.US,D,20230801,000000,16.87,17.14,16.79,17.12,263037,0
+SD.US,D,20230802,000000,16.99,17.1,16.52,16.64,268285,0
+SD.US,D,20230803,000000,16.74,17.015,16.02,16.48,361229,0
+SD.US,D,20230804,000000,16.71,16.76,16.19,16.2,301481,0
+SD.US,D,20230807,000000,16.29,16.5984,16.04,16.44,292577,0
+SD.US,D,20230808,000000,16.14,16.48,15.91,16.46,264652,0
+SD.US,D,20230809,000000,16.86,17.16,16.68,16.78,435770,0
+SD.US,D,20230810,000000,16.7,16.87,16.49,16.62,204933,0
+SD.US,D,20230811,000000,16.45,16.69,16.44,16.57,170572,0
+SD.US,D,20230814,000000,16.33,16.41,16.14,16.34,183937,0
+SD.US,D,20230815,000000,16.1,16.23,15.91,15.98,232471,0
+SD.US,D,20230816,000000,15.99,16.17,15.75,15.76,215977,0
+SD.US,D,20230817,000000,16.01,16.11,15.852,16,251783,0
+SD.US,D,20230818,000000,15.79,16.16,15.786,16,361170,0
+SD.US,D,20230821,000000,16.13,16.328,15.915,16.02,169519,0
+SD.US,D,20230822,000000,16.02,16.17,15.81,15.83,188449,0
+SD.US,D,20230823,000000,15.67,15.8,15.4,15.64,255421,0
+SD.US,D,20230824,000000,15.48,15.66,15.38,15.43,245798,0
+SD.US,D,20230825,000000,15.45,15.71,15.27,15.53,289375,0
+SD.US,D,20230828,000000,15.66,15.935,15.57,15.75,198502,0
+SD.US,D,20230829,000000,15.76,15.95,15.52,15.81,246330,0
+SD.US,D,20230830,000000,15.83,16,15.79,15.99,191739,0
+SD.US,D,20230831,000000,16.14,16.14,15.92,15.99,207690,0
+SD.US,D,20230901,000000,16.17,16.46,16.09,16.41,260958,0
+SD.US,D,20230905,000000,16.46,16.6,16.26,16.26,216897,0
+SD.US,D,20230906,000000,16.3,16.43,16,16.28,244448,0
+SD.US,D,20230907,000000,16.28,16.41,16.185,16.23,335625,0
+SD.US,D,20230908,000000,16.33,16.59,16.23,16.58,236931,0
+SD.US,D,20230911,000000,16.63,16.65,16.15,16.23,224612,0
+SD.US,D,20230912,000000,16.46,16.92,16.36,16.8,248772,0
+SD.US,D,20230913,000000,16.88,16.88,16.38,16.48,220450,0
+SD.US,D,20230914,000000,16.65,16.8325,16.1,16.24,562506,0
+SD.US,D,20230915,000000,16.12,16.22,15.71,15.78,827361,0
+SD.US,D,20230918,000000,15.76,15.93,15.505,15.54,331875,0
+SD.US,D,20230919,000000,15.71,15.85,15.42,15.5,224171,0
+SD.US,D,20230920,000000,15.41,15.6885,15.37,15.42,255171,0
+SD.US,D,20230921,000000,15.35,15.41,15.09,15.24,410460,0
+SD.US,D,20230922,000000,15.43,15.54,15.24,15.25,251009,0
+SD.US,D,20230925,000000,15.24,15.49,15.21,15.43,317940,0
+SD.US,D,20230926,000000,15.23,15.5525,15.23,15.34,274849,0
+SD.US,D,20230927,000000,15.62,15.96,15.5,15.82,383762,0
+SD.US,D,20230928,000000,15.82,16,15.77,15.81,361183,0
+SD.US,D,20230929,000000,15.84,15.84,15.579,15.66,272697,0
+SD.US,D,20231002,000000,15.56,15.66,14.85,14.98,388074,0
+SD.US,D,20231003,000000,14.78,15.11,14.68,15.08,340382,0
+SD.US,D,20231004,000000,14.85,14.9402,14.5,14.6,434103,0
+SD.US,D,20231005,000000,14.48,14.7699,14.44,14.68,376119,0
+SD.US,D,20231006,000000,14.79,15.2,14.47,15.02,399542,0
+SD.US,D,20231009,000000,15.46,15.78,15.39,15.76,307261,0
+SD.US,D,20231010,000000,15.77,15.89,15.68,15.78,154119,0
+SD.US,D,20231011,000000,15.62,15.8,15.5401,15.66,399992,0
+SD.US,D,20231012,000000,15.83,15.83,15.58,15.7,208010,0
+SD.US,D,20231013,000000,15.97,16.33,15.97,16.26,318494,0
+SD.US,D,20231016,000000,16.41,16.505,16.22,16.31,308111,0
+SD.US,D,20231017,000000,16.31,16.56,16.31,16.44,189461,0
+SD.US,D,20231018,000000,16.5,16.59,16.38,16.49,168252,0
+SD.US,D,20231019,000000,16.37,16.5999,16.3283,16.44,196998,0
+SD.US,D,20231020,000000,16.4,16.45,16.21,16.26,246191,0
+SD.US,D,20231023,000000,16.07,16.17,15.92,15.98,213916,0
+SD.US,D,20231024,000000,16.1,16.1,15.81,15.83,198604,0
+SD.US,D,20231025,000000,15.77,16.01,15.7,15.83,184851,0
+SD.US,D,20231026,000000,15.69,15.934,15.54,15.89,296165,0
+SD.US,D,20231027,000000,15.9,15.92,15.65,15.89,181489,0
+SD.US,D,20231030,000000,15.85,16.0335,15.55,15.65,159925,0
+SD.US,D,20231031,000000,15.78,15.85,15.59,15.85,188545,0
+SD.US,D,20231101,000000,15.85,15.94,15.69,15.86,172976,0
+SD.US,D,20231102,000000,16.08,16.1974,15.86,16.01,272897,0
+SD.US,D,20231103,000000,16.07,16.2391,15.94,16.12,198094,0
+SD.US,D,20231106,000000,16.12,16.12,15.395,15.46,352404,0
+SD.US,D,20231107,000000,14.96,15.0799,14.6,14.64,791692,0
+SD.US,D,20231108,000000,14.49,14.63,14.18,14.19,332781,0
+SD.US,D,20231109,000000,14.25,14.54,14.25,14.25,258549,0
+SD.US,D,20231110,000000,14.28,14.44,14.025,14.29,334156,0
+SD.US,D,20231113,000000,14.4,14.73,14.23,14.69,359262,0
+SD.US,D,20231114,000000,14.79,15.02,14.72,15,435039,0
+SD.US,D,20231115,000000,14.94,15.07,14.85,14.88,323288,0
+SD.US,D,20231116,000000,14.63,14.65,14.26,14.35,406384,0
+SD.US,D,20231117,000000,14.47,14.74,14.4,14.47,374499,0
+SD.US,D,20231120,000000,14.52,14.7,14.45,14.59,303824,0
+SD.US,D,20231121,000000,14.6,14.75,14.395,14.48,281524,0
+SD.US,D,20231122,000000,14.25,14.46,14.15,14.42,408778,0
+SD.US,D,20231124,000000,14.37,14.64,14.36,14.5,263653,0
+SD.US,D,20231127,000000,14.37,14.4,14.09,14.15,350675,0
+SD.US,D,20231128,000000,14.12,14.29,14,14.01,366320,0
+SD.US,D,20231129,000000,14.14,14.21,13.86,13.9,292373,0
+SD.US,D,20231130,000000,14.07,14.19,13.78,13.81,847159,0
+SD.US,D,20231201,000000,13.76,14.1,13.76,13.99,430034,0
+SD.US,D,20231204,000000,13.9,13.93,13.7,13.83,499111,0
+SD.US,D,20231205,000000,13.9,13.9587,13.56,13.6,365984,0
+SD.US,D,20231206,000000,13.61,13.8,13.33,13.39,460292,0
+SD.US,D,20231207,000000,13.45,13.48,13.31,13.47,353958,0
+SD.US,D,20231208,000000,13.58,14,13.55,13.98,479950,0
+SD.US,D,20231211,000000,13.73,13.89,13.52,13.55,419944,0
+SD.US,D,20231212,000000,13.37,13.4,12.93,13.15,528264,0
+SD.US,D,20231213,000000,13.17,13.68,13.12,13.66,910725,0
+SD.US,D,20231214,000000,13.93,14.07,13.74,13.89,497064,0
+SD.US,D,20231215,000000,13.96,14.005,13.7,13.85,455987,0
+SD.US,D,20231218,000000,13.965,14.19,13.95,13.98,253182,0
+SD.US,D,20231219,000000,13.98,14.159,13.84,14.11,316546,0
+SD.US,D,20231220,000000,14.14,14.271,13.855,13.86,278511,0
+SD.US,D,20231221,000000,13.86,14.09,13.7417,14.07,264402,0
+SD.US,D,20231222,000000,14.19,14.3,14.025,14.05,204544,0
+SD.US,D,20231226,000000,14.15,14.28,14.11,14.19,230930,0
+SD.US,D,20231227,000000,14.17,14.23,13.98,13.98,239502,0
+SD.US,D,20231228,000000,13.97,14.0339,13.83,13.88,248387,0
+SD.US,D,20231229,000000,13.9,13.9106,13.655,13.67,350098,0
+SD.US,D,20240102,000000,13.79,13.9699,13.61,13.7,297579,0
+SD.US,D,20240103,000000,13.76,13.99,13.7074,13.89,555849,0
+SD.US,D,20240104,000000,13.97,13.99,13.655,13.7,335604,0
+SD.US,D,20240105,000000,13.76,13.92,13.755,13.9,536874,0
+SD.US,D,20240108,000000,13.59,13.79,13.42,13.68,278772,0
+SD.US,D,20240109,000000,13.72,13.72,13.42,13.55,359908,0
+SD.US,D,20240110,000000,13.45,13.45,13.27,13.4,228122,0
+SD.US,D,20240111,000000,13.39,13.55,13.2537,13.43,346187,0
+SD.US,D,20240112,000000,13.74,13.83,13.545,13.67,267136,0
+SD.US,D,20240116,000000,13.93,14.17,13.58,13.61,752259,0
+SD.US,D,20240117,000000,13.48,14.01,13.47,14.01,543990,0
+SD.US,D,20240118,000000,14.06,14.2,13.785,13.97,586509,0
+SD.US,D,20240119,000000,14.05,14.07,13.89,14.05,460386,0
+SD.US,D,20240122,000000,14.04,14.16,13.97,14,614119,0
+SD.US,D,20240123,000000,14.09,14.175,14,14.14,465135,0
+SD.US,D,20240124,000000,14.25,14.41,14.2001,14.32,557775,0
+SD.US,D,20240125,000000,14.46,14.54,14.21,14.5,422740,0
+SD.US,D,20240126,000000,14.57,14.77,14.35,14.73,815818,0
+SD.US,D,20240129,000000,14.78,14.78,14.45,14.56,620719,0
+SD.US,D,20240130,000000,14.5,14.68,14.38,14.63,744797,0
+SD.US,D,20240131,000000,14.65,14.98,14.495,14.6,1075063,0
+SD.US,D,20240201,000000,14.81,14.98,14.39,14.53,1306703,0
+SD.US,D,20240202,000000,12.89,12.925,11.83,11.83,1885967,0
+SD.US,D,20240205,000000,11.82,12.08,11.5077,11.93,841827,0
+SD.US,D,20240206,000000,11.92,12.415,11.9,12.27,618231,0
+SD.US,D,20240207,000000,12.26,12.34,12.09,12.32,447203,0
+SD.US,D,20240208,000000,12.29,12.495,12.29,12.4,427490,0
+SD.US,D,20240209,000000,12.38,12.43,12.285,12.38,474119,0
+SD.US,D,20240212,000000,12.38,12.875,12.34,12.67,661457,0
+SD.US,D,20240213,000000,12.52,12.61,12.13,12.23,543595,0
+SD.US,D,20240214,000000,12.27,12.38,12.16,12.29,338082,0
+SD.US,D,20240215,000000,12.29,12.99,12.29,12.95,527766,0
+SD.US,D,20240216,000000,12.97,12.97,12.72,12.8,437033,0
+SD.US,D,20240220,000000,12.74,12.76,12.53,12.62,323287,0
+SD.US,D,20240221,000000,12.73,13.24,12.685,13.15,580608,0
+SD.US,D,20240222,000000,13,13.13,12.9,12.98,365051,0
+SD.US,D,20240223,000000,12.83,12.92,12.71,12.78,335547,0
+SD.US,D,20240226,000000,12.72,12.87,12.61,12.71,484304,0
+SD.US,D,20240227,000000,12.75,13.11,12.75,13,438956,0
+SD.US,D,20240228,000000,13,13.1884,12.97,13.01,294071,0
+SD.US,D,20240229,000000,13.14,13.195,13,13.04,312193,0
+SD.US,D,20240301,000000,13.15,13.29,12.99,13.01,361262,0
+SD.US,D,20240304,000000,13.08,13.15,12.8,12.81,420226,0
+SD.US,D,20240305,000000,12.77,13.02,12.77,12.94,457188,0
+SD.US,D,20240306,000000,13,13.216,12.92,13.06,567287,0
+SD.US,D,20240307,000000,13.185,13.66,12.985,13.64,756082,0
+SD.US,D,20240308,000000,13.71,13.96,13.6,13.86,597497,0
+SD.US,D,20240311,000000,13.8,13.8,13.095,13.38,722152,0
+SD.US,D,20240312,000000,13.37,13.44,13.255,13.4,579679,0
+SD.US,D,20240313,000000,13.53,13.775,13.53,13.76,565595,0
+SD.US,D,20240314,000000,13.68,13.83,13.47,13.79,412946,0
+SD.US,D,20240315,000000,13.68,13.92,13.68,13.89,529316,0
+SD.US,D,20240318,000000,13.8,14.035,13.76,14,356478,0
+SD.US,D,20240319,000000,13.94,14.22,13.94,14.22,452239,0
+SD.US,D,20240320,000000,14.14,14.225,13.99,14.17,376778,0
+SD.US,D,20240321,000000,14.14,14.3,14.08,14.28,279303,0
+SD.US,D,20240322,000000,14.26,14.28,14.05,14.11,256693,0
+SD.US,D,20240325,000000,14.13,14.405,14.13,14.27,234116,0
+SD.US,D,20240326,000000,14.3,14.385,14.13,14.14,287034,0
+SD.US,D,20240327,000000,14.16,14.51,14.15,14.51,328540,0
+SD.US,D,20240328,000000,14.52,14.63,14.51,14.57,263871,0
+SD.US,D,20240401,000000,14.67,14.685,14.45,14.63,246833,0
+SD.US,D,20240402,000000,14.69,14.77,14.582,14.75,343767,0
+SD.US,D,20240403,000000,14.78,15.145,14.78,15.12,299382,0
+SD.US,D,20240404,000000,15.15,15.21,14.89,15,340452,0
+SD.US,D,20240405,000000,15.04,15.155,14.95,15.08,208041,0
+SD.US,D,20240408,000000,15.08,15.19,14.83,14.87,289986,0
+SD.US,D,20240409,000000,14.89,14.95,14.77,14.93,185621,0
+SD.US,D,20240410,000000,14.86,15.08,14.78,15.07,277030,0
+SD.US,D,20240411,000000,15.08,15.09,14.83,15.07,161214,0
+SD.US,D,20240412,000000,15.21,15.31,14.82,14.89,234100,0
+SD.US,D,20240415,000000,14.9,14.96,14.64,14.71,176416,0
+SD.US,D,20240416,000000,14.58,14.63,14.33,14.5,247185,0
+SD.US,D,20240417,000000,14.5,14.66,14.24,14.29,198746,0
+SD.US,D,20240418,000000,14.3,14.46,14.22,14.32,197778,0
+SD.US,D,20240419,000000,14.25,14.57,14.25,14.53,184523,0
+SD.US,D,20240422,000000,14.32,14.78,14.25,14.68,174313,0
+SD.US,D,20240423,000000,14.67,14.845,14.58,14.75,163494,0
+SD.US,D,20240424,000000,14.61,14.69,14.54,14.66,217718,0
+SD.US,D,20240425,000000,14.59,14.667,14.44,14.62,176590,0
+SD.US,D,20240426,000000,14.54,14.62,14.47,14.55,161634,0
+SD.US,D,20240429,000000,14.48,14.54,14.13,14.19,306089,0
+SD.US,D,20240430,000000,14.15,14.15,13.69,13.7,306344,0
+SD.US,D,20240501,000000,13.65,13.79,13.45,13.52,236657,0
+SD.US,D,20240502,000000,13.61,13.719,13.47,13.6,228908,0
+SD.US,D,20240503,000000,13.69,13.725,13.49,13.62,237615,0
+SD.US,D,20240506,000000,13.72,14.1,13.51,13.94,353678,0
+SD.US,D,20240507,000000,13.95,14,13.78,13.82,206320,0
+SD.US,D,20240508,000000,13.7,13.705,13.26,13.39,325151,0
+SD.US,D,20240509,000000,13.33,13.59,13.2215,13.58,444551,0
+SD.US,D,20240510,000000,13.56,13.66,13.35,13.54,404771,0
+SD.US,D,20240513,000000,13.67,13.7,13.51,13.58,351432,0
+SD.US,D,20240514,000000,13.63,14.07,13.57,13.99,671781,0
+SD.US,D,20240515,000000,14.04,14.24,13.8011,13.86,400250,0
+SD.US,D,20240516,000000,13.79,13.79,13.38,13.42,324713,0
+SD.US,D,20240517,000000,13.51,13.67,13.4,13.63,242637,0
+SD.US,D,20240520,000000,13.66,13.93,13.64,13.91,183677,0
+SD.US,D,20240521,000000,13.78,14.03,13.705,13.74,209501,0
+SD.US,D,20240522,000000,13.73,13.8,13.4901,13.67,223618,0
+SD.US,D,20240523,000000,13.8,13.865,13.435,13.48,285123,0
+SD.US,D,20240524,000000,13.5,13.78,13.5,13.64,169902,0
+SD.US,D,20240528,000000,13.77,13.91,13.7,13.87,189299,0
+SD.US,D,20240529,000000,13.84,13.84,13.61,13.65,186502,0
+SD.US,D,20240530,000000,13.68,13.88,13.59,13.63,239074,0
+SD.US,D,20240531,000000,13.74,14,13.74,13.96,583831,0
+SD.US,D,20240603,000000,13.98,13.98,12.4321,13.59,218975,0
+SD.US,D,20240604,000000,13.5,13.52,13.07,13.08,258260,0
+SD.US,D,20240605,000000,13.1,13.1,12.93,13,236855,0
+SD.US,D,20240606,000000,13,13.08,12.93,13.05,157426,0
+SD.US,D,20240607,000000,12.91,13.15,12.89,13.03,181994,0
+SD.US,D,20240610,000000,13.07,13.5,13.07,13.38,189908,0
+SD.US,D,20240611,000000,13.26,13.4,13.21,13.4,149359,0
+SD.US,D,20240612,000000,13.65,13.67,13.321,13.35,230675,0
+SD.US,D,20240613,000000,13.3,13.35,12.92,13,176917,0
+SD.US,D,20240614,000000,12.95,13,12.69,12.76,233722,0
+SD.US,D,20240617,000000,12.86,13.17,12.86,13.14,348219,0
+SD.US,D,20240618,000000,13.15,13.24,13.05,13.12,222390,0
+SD.US,D,20240620,000000,13.12,13.23,12.97,13.06,264118,0
+SD.US,D,20240621,000000,13.1,13.1,12.71,12.87,1125334,0
+SD.US,D,20240624,000000,12.92,13.145,12.85,13.08,407844,0
+SD.US,D,20240625,000000,13.09,13.09,12.83,12.93,253086,0
+SD.US,D,20240626,000000,12.86,12.92,12.7,12.82,199708,0
+SD.US,D,20240627,000000,12.93,12.94,12.73,12.91,243563,0
+SD.US,D,20240628,000000,13.04,13.04,12.79,12.93,432919,0
+SD.US,D,20240701,000000,12.98,13.055,12.78,12.84,216204,0
+SD.US,D,20240702,000000,12.93,12.945,12.76,12.85,330831,0
+SD.US,D,20240703,000000,12.84,13.1,12.84,13.08,195439,0
+SD.US,D,20240705,000000,13.04,13.04,12.68,12.82,272556,0
+SD.US,D,20240708,000000,12.85,12.928,12.7,12.79,336980,0
+SD.US,D,20240709,000000,12.7,12.85,12.6,12.72,356686,0
+SD.US,D,20240710,000000,12.7,12.8,12.61,12.75,260804,0
+SD.US,D,20240711,000000,12.84,13.06,12.68,13.04,302361,0
+SD.US,D,20240712,000000,13.17,13.25,13.05,13.15,490720,0
+SD.US,D,20240715,000000,13.25,13.43,13.185,13.4,345482,0
+SD.US,D,20240716,000000,13.41,13.75,13.31,13.74,306448,0
+SD.US,D,20240717,000000,13.69,14.04,13.69,13.82,389735,0
+SD.US,D,20240718,000000,13.77,13.82,13.35,13.38,238122,0
+SD.US,D,20240719,000000,13.33,13.42,13.22,13.41,235508,0
+SD.US,D,20240722,000000,13.42,13.69,13.3,13.63,195940,0
+SD.US,D,20240723,000000,13.58,13.68,13.41,13.65,202400,0
+SD.US,D,20240724,000000,13.76,13.84,13.4,13.41,223622,0
+SD.US,D,20240725,000000,13.46,13.7018,13.35,13.61,336523,0
+SD.US,D,20240726,000000,13.65,13.65,13.27,13.33,250490,0
+SD.US,D,20240729,000000,13.24,13.356,12.97,13.16,215483,0
+SD.US,D,20240730,000000,13.24,13.93,13,13.42,463307,0
+SD.US,D,20240731,000000,13.56,13.75,13.51,13.59,243398,0
+SD.US,D,20240801,000000,13.61,13.65,12.95,13.03,244532,0
+SD.US,D,20240802,000000,12.85,12.93,12.37,12.52,424972,0
+SD.US,D,20240805,000000,12.01,12.12,11.83,12.05,320693,0
+SD.US,D,20240806,000000,12.11,12.25,11.98,12.12,273032,0
+SD.US,D,20240807,000000,12.47,12.49,12.14,12.31,249910,0
+SD.US,D,20240808,000000,12.5,12.82,12.27,12.64,237779,0
+SD.US,D,20240809,000000,12.63,12.645,12.125,12.18,232922,0
+SD.US,D,20240812,000000,12.37,12.645,12.25,12.58,351747,0
+SD.US,D,20240813,000000,12.58,12.83,12.475,12.77,240022,0
+SD.US,D,20240814,000000,12.84,13.11,12.75,13.1,263224,0
+SD.US,D,20240815,000000,13.23,13.36,13.0601,13.12,288087,0
+SD.US,D,20240816,000000,12.98,13.26,12.98,13.03,243736,0
+SD.US,D,20240819,000000,13.08,13.36,13,13.21,212813,0
+SD.US,D,20240820,000000,13.2,13.26,12.97,13.25,316553,0
+SD.US,D,20240821,000000,13.39,13.46,13.22,13.25,147310,0
+SD.US,D,20240822,000000,13.24,13.32,13.165,13.19,259063,0
+SD.US,D,20240823,000000,13.28,13.47,13.22,13.42,256267,0
+SD.US,D,20240826,000000,13.65,13.72,13.31,13.33,162153,0
+SD.US,D,20240827,000000,13.31,13.43,13.19,13.29,141719,0
+SD.US,D,20240828,000000,13.22,13.3499,13.16,13.34,167757,0
+SD.US,D,20240829,000000,13.4,13.525,13.26,13.43,180378,0
+SD.US,D,20240830,000000,13.3,13.33,13.15,13.28,239309,0
+SD.US,D,20240903,000000,13.17,13.175,12.91,13,348470,0
+SD.US,D,20240904,000000,13,13.13,12.56,12.58,364869,0
+SD.US,D,20240905,000000,12.63,12.66,12.385,12.39,228120,0
+SD.US,D,20240906,000000,12.34,12.42,11.84,11.97,327840,0
+SD.US,D,20240909,000000,11.99,12.035,11.87,11.95,279858,0
+SD.US,D,20240910,000000,12.04,12.04,11.763,11.91,397151,0
+SD.US,D,20240911,000000,11.97,11.97,11.59,11.83,358585,0
+SD.US,D,20240912,000000,11.9,11.9,11.67,11.78,316040,0
+SD.US,D,20240913,000000,11.89,11.96,11.71,11.76,267385,0
+SD.US,D,20240916,000000,11.82,11.91,11.61,11.9,358074,0
+SD.US,D,20240917,000000,11.91,12.14,11.9,12.08,289634,0
+SD.US,D,20240918,000000,12.1,12.53,12.055,12.22,220068,0
+SD.US,D,20240919,000000,12.49,12.5,12.23,12.24,160400,0
+SD.US,D,20240920,000000,12.26,12.44,12.09,12.22,440624,0
+SD.US,D,20240923,000000,12.29,12.3998,12.07,12.12,290500,0
+SD.US,D,20240924,000000,12.24,12.28,12.08,12.17,295834,0
+SD.US,D,20240925,000000,12.15,12.2261,11.78,11.83,323988,0
+SD.US,D,20240926,000000,11.58,11.74,11.48,11.62,533278,0
+SD.US,D,20240927,000000,11.74,11.91,11.67,11.85,312041,0
+SD.US,D,20240930,000000,11.86,12.23,11.86,12.23,430973,0
+SD.US,D,20241001,000000,12.12,12.46,12.05,12.26,304733,0
+SD.US,D,20241002,000000,12.46,12.52,12.27,12.31,242592,0
+SD.US,D,20241003,000000,12.36,12.84,12.3,12.83,318542,0
+SD.US,D,20241004,000000,12.91,12.99,12.81,12.93,278362,0
+SD.US,D,20241007,000000,13,13.19,12.94,12.95,257281,0
+SD.US,D,20241008,000000,12.77,12.8,12.365,12.62,334712,0
+SD.US,D,20241009,000000,12.56,12.59,12.37,12.41,245669,0
+SD.US,D,20241010,000000,12.41,12.4495,12.28,12.37,288899,0
+SD.US,D,20241011,000000,12.33,12.42,12.22,12.37,234242,0
+SD.US,D,20241014,000000,12.26,12.3,12.13,12.22,272026,0
+SD.US,D,20241015,000000,11.93,12.08,11.42,11.43,401259,0
+SD.US,D,20241016,000000,11.53,11.7453,11.45,11.63,408942,0
+SD.US,D,20241017,000000,11.62,11.83,11.51,11.8,241452,0
+SD.US,D,20241018,000000,11.79,11.825,11.65,11.66,234718,0
+SD.US,D,20241021,000000,11.78,11.82,11.4,11.45,278872,0
+SD.US,D,20241022,000000,11.52,11.58,11.29,11.29,267804,0
+SD.US,D,20241023,000000,11.26,11.33,11.07,11.29,249932,0
+SD.US,D,20241024,000000,11.31,11.36,11.17,11.28,220729,0
+SD.US,D,20241025,000000,11.33,11.45,11.145,11.26,221459,0
+SD.US,D,20241028,000000,11,11.19,10.945,11.17,320151,0
+SD.US,D,20241029,000000,11.17,11.17,10.94,11.04,424727,0
+SD.US,D,20241030,000000,11.06,11.25,11.03,11.18,356940,0
+SD.US,D,20241031,000000,11.25,11.35,11.03,11.09,278699,0
+SD.US,D,20241101,000000,11.2,11.225,10.9909,11.07,278904,0
+SD.US,D,20241104,000000,11.07,11.31,11.07,11.12,229906,0
+SD.US,D,20241105,000000,11.2,11.36,11.12,11.34,265206,0
+SD.US,D,20241106,000000,11.74,11.92,11.565,11.79,475970,0
+SD.US,D,20241107,000000,11.95,12.56,11.95,12.27,390499,0
+SD.US,D,20241108,000000,12.22,12.33,11.77,11.84,339317,0
+SD.US,D,20241111,000000,11.915,11.93,11.74,11.84,304394,0
+SD.US,D,20241112,000000,11.9084,12.19,11.71,11.73,334834,0
+SD.US,D,20241113,000000,11.7,11.74,11.45,11.59,276135,0
+SD.US,D,20241114,000000,11.6134,11.84,11.51,11.75,332772,0
+SD.US,D,20241115,000000,11.7,11.84,11.43,11.45,296203,0
+SD.US,D,20241118,000000,11.54,11.75,11.49,11.67,286616,0
+SD.US,D,20241119,000000,11.605,11.66,11.5,11.56,334987,0
+SD.US,D,20241120,000000,11.6,11.84,11.56,11.7,337720,0
+SD.US,D,20241121,000000,11.84,11.88,11.7,11.75,390623,0
+SD.US,D,20241122,000000,11.7101,12.18,11.7101,12.11,345257,0
+SD.US,D,20241125,000000,12.15,12.1848,11.87,11.87,321373,0
+SD.US,D,20241126,000000,11.845,11.85,11.61,11.65,170857,0
+SD.US,D,20241127,000000,11.7,11.9,11.59,11.62,441896,0
+SD.US,D,20241129,000000,11.77,11.83,11.63,11.73,152926,0
+SD.US,D,20241202,000000,11.76,11.78,11.43,11.58,385101,0
+SD.US,D,20241203,000000,11.63,11.79,11.525,11.64,421472,0
+SD.US,D,20241204,000000,11.67,11.67,11.25,11.3,271167,0
+SD.US,D,20241205,000000,11.365,11.45,11.155,11.18,224698,0
+SD.US,D,20241206,000000,11.18,11.19,10.77,11.01,541836,0
+SD.US,D,20241209,000000,11.1,11.51,11.1,11.25,330991,0
+SD.US,D,20241210,000000,11.31,11.47,11.21,11.28,226159,0
+SD.US,D,20241211,000000,11.38,11.48,11.22,11.39,442416,0
+SD.US,D,20241212,000000,11.37,11.49,11.225,11.32,272190,0
+SD.US,D,20241213,000000,11.325,11.325,11.14,11.28,179802,0
+SD.US,D,20241216,000000,11.17,11.21,11.06,11.1,295746,0
+SD.US,D,20241217,000000,11.0675,11.085,10.7951,10.97,312800,0
+SD.US,D,20241218,000000,11.01,11.1,10.46,10.52,380842,0
+SD.US,D,20241219,000000,10.68,10.68,10.31,10.5,322372,0
+SD.US,D,20241220,000000,10.44,10.67,10.36,10.53,613758,0
+SD.US,D,20241223,000000,10.57,10.61,10.44,10.5,314720,0
+SD.US,D,20241224,000000,10.5,10.73,10.42,10.69,173991,0
+SD.US,D,20241226,000000,10.65,10.91,10.49,10.9,399962,0
+SD.US,D,20241227,000000,10.8,10.93,10.7,10.76,240618,0
+SD.US,D,20241230,000000,10.93,11.65,10.8,11.62,681128,0
+SD.US,D,20241231,000000,11.705,11.93,11.68,11.71,370131,0
+SD.US,D,20250102,000000,11.88,12.1699,11.84,12.01,284764,0
+SD.US,D,20250103,000000,12.02,12.17,11.89,11.94,387332,0
+SD.US,D,20250106,000000,11.915,12.39,11.87,11.97,396604,0
+SD.US,D,20250107,000000,12.075,12.2199,11.93,12.2,226113,0
+SD.US,D,20250108,000000,12.2,12.2389,12.02,12.22,161722,0
+SD.US,D,20250110,000000,12.35,12.715,12.2144,12.27,239817,0
+SD.US,D,20250113,000000,12.42,12.608,12.25,12.41,239905,0
+SD.US,D,20250114,000000,12.375,12.55,12.3,12.54,190116,0
+SD.US,D,20250115,000000,12.64,12.74,12.47,12.67,233447,0
+SD.US,D,20250116,000000,12.54,12.68,12.42,12.61,188583,0
+SD.US,D,20250117,000000,12.685,12.685,12.39,12.48,249652,0
+SD.US,D,20250121,000000,12.427,12.515,12.26,12.37,267819,0
+SD.US,D,20250122,000000,12.3,12.39,12.17,12.25,375255,0
+SD.US,D,20250123,000000,12.39,12.5057,12.22,12.32,172086,0
+SD.US,D,20250124,000000,12.405,12.42,12.1301,12.28,220600,0
+SD.US,D,20250127,000000,12.29,12.39,11.9,11.95,313649,0
+SD.US,D,20250128,000000,12.03,12.08,11.825,11.95,183704,0
+SD.US,D,20250129,000000,11.9,12.17,11.87,12.17,236807,0
+SD.US,D,20250130,000000,12.24,12.35,12.07,12.15,203719,0
+SD.US,D,20250131,000000,12.18,12.18,11.75,11.85,198214,0
+SD.US,D,20250203,000000,11.8,11.94,11.64,11.91,277322,0
+SD.US,D,20250204,000000,11.79,12.15,11.79,12.14,235665,0
+SD.US,D,20250205,000000,12.05,12.09,11.9388,12.01,180686,0
+SD.US,D,20250206,000000,12.05,12.09,11.7915,11.85,171025,0
+SD.US,D,20250207,000000,11.91,11.91,11.74,11.77,215319,0
+SD.US,D,20250210,000000,11.875,12.28,11.83,12.24,222739,0
+SD.US,D,20250211,000000,12.21,12.4557,12.16,12.3,196063,0
+SD.US,D,20250212,000000,12.2,12.27,11.93,11.99,227070,0
+SD.US,D,20250213,000000,11.99,12.125,11.87,12.1,220731,0
+SD.US,D,20250214,000000,12.15,12.32,12.05,12.15,148348,0
+SD.US,D,20250218,000000,12.11,12.4397,11.95,12.24,383757,0
+SD.US,D,20250219,000000,12.375,12.59,12.25,12.52,264715,0
+SD.US,D,20250220,000000,12.46,12.5553,12.34,12.5,195192,0
+SD.US,D,20250221,000000,12.55,12.56,12.2,12.2,367612,0
+SD.US,D,20250224,000000,12.275,12.275,12.06,12.15,241038,0
+SD.US,D,20250225,000000,12.14,12.17,11.8,11.89,188558,0
+SD.US,D,20250226,000000,11.828,11.94,11.73,11.85,163620,0
+SD.US,D,20250227,000000,11.81,11.88,11.71,11.71,184796,0
+SD.US,D,20250228,000000,11.7,11.78,11.52,11.7,210560,0
+SD.US,D,20250303,000000,11.79,11.83,10.9,10.95,550088,0
+SD.US,D,20250304,000000,10.83,11.4,10.69,11.21,413748,0
+SD.US,D,20250305,000000,10.995,11.07,10.71,10.98,373434,0
+SD.US,D,20250306,000000,10.955,11.27,10.87,10.95,283909,0
+SD.US,D,20250307,000000,11.115,11.28,11.01,11.11,309493,0
+SD.US,D,20250310,000000,11.195,11.5,11.15,11.25,384379,0
+SD.US,D,20250311,000000,11.12,11.33,10.735,10.94,699767,0
+SD.US,D,20250312,000000,11.105,11.66,11.05,11.6,472010,0
+SD.US,D,20250313,000000,11.545,11.7956,11.12,11.22,355739,0
+SD.US,D,20250314,000000,11.28,11.445,11.22,11.42,368115,0
+SD.US,D,20250317,000000,11.445,11.65,11.435,11.54,452791,0
+SD.US,D,20250318,000000,11.59,11.775,11.555,11.69,343473,0
+SD.US,D,20250319,000000,11.645,11.87,11.59,11.86,301337,0
+SD.US,D,20250320,000000,11.72,11.82,11.59,11.68,229077,0
+SD.US,D,20250321,000000,11.6,11.6,11.28,11.34,1077748,0
+SD.US,D,20250324,000000,11.4,11.5297,11.32,11.4,277351,0
+SD.US,D,20250325,000000,11.455,11.55,11.17,11.19,278198,0
+SD.US,D,20250326,000000,11.3011,11.47,11.26,11.35,200121,0
+SD.US,D,20250327,000000,11.295,11.59,11.27,11.55,243726,0
+SD.US,D,20250328,000000,11.5,11.54,11.3415,11.42,215121,0
+SD.US,D,20250331,000000,11.45,11.58,11.32,11.42,209197,0
+SD.US,D,20250401,000000,11.395,11.5,11.27,11.45,241992,0
+SD.US,D,20250402,000000,11.335,11.49,11.3,11.38,205267,0
+SD.US,D,20250403,000000,10.79,10.81,10.42,10.57,422730,0
+SD.US,D,20250404,000000,10.19,10.4,9.5,9.63,705741,0
+SD.US,D,20250407,000000,9.18,9.82,9.05,9.41,592945,0
+SD.US,D,20250408,000000,9.66,9.66,8.95,9.07,694256,0
+SD.US,D,20250409,000000,8.86,10.035,8.81,9.91,603870,0
+SD.US,D,20250410,000000,9.56,9.62,8.995,9.2,410917,0
+SD.US,D,20250411,000000,9.151,9.54,9.12,9.45,333074,0
+SD.US,D,20250414,000000,9.64,9.77,9.22,9.34,362647,0
+SD.US,D,20250415,000000,9.34,9.48,9.14,9.17,291484,0
+SD.US,D,20250416,000000,9.23,9.55,9.23,9.39,293170,0
+SD.US,D,20250417,000000,9.58,9.715,9.47,9.62,242639,0
+SD.US,D,20250421,000000,9.36,9.46,9.17,9.29,292749,0
+SD.US,D,20250422,000000,9.5199,9.55,9.325,9.45,217638,0
+SD.US,D,20250423,000000,9.59,9.635,9.26,9.38,316784,0
+SD.US,D,20250424,000000,9.38,9.4432,9.3,9.36,182865,0
+SD.US,D,20250425,000000,9.335,9.52,9.25,9.52,200973,0
+SD.US,D,20250428,000000,9.52,9.61,9.34,9.4,292759,0
+SD.US,D,20250429,000000,9.28,9.29,9.1625,9.23,252302,0
+SD.US,D,20250430,000000,9.14,9.23,9.07,9.11,318050,0
+SD.US,D,20250501,000000,9.165,9.42,9.11,9.29,280007,0
+SD.US,D,20250502,000000,9.38,9.51,9.27,9.45,249144,0
+SD.US,D,20250505,000000,9.22,9.36,9.14,9.15,291512,0
+SD.US,D,20250506,000000,9.16,9.325,9.115,9.26,271925,0
+SD.US,D,20250507,000000,9.26,9.4,9.1101,9.39,432251,0
+SD.US,D,20250508,000000,9.4,9.87,9.39,9.78,387627,0
+SD.US,D,20250509,000000,9.8799,10.04,9.8,10.04,345018,0
+SD.US,D,20250512,000000,10.12,10.63,10.12,10.43,363729,0
+SD.US,D,20250513,000000,10.5,10.89,10.5,10.81,310062,0
+SD.US,D,20250514,000000,10.71,10.71,10.49,10.52,282032,0
+SD.US,D,20250515,000000,10.37,10.38,10.21,10.29,245794,0
+SD.US,D,20250516,000000,10.32,10.32,10.14,10.25,226292,0
+SD.US,D,20250519,000000,9.99,10.07,9.88,9.94,253306,0
+SD.US,D,20250520,000000,9.91,10.12,9.89,9.97,304793,0
+SD.US,D,20250521,000000,9.84,9.98,9.815,9.83,258968,0
+SD.US,D,20250522,000000,9.7423,9.82,9.56,9.72,215050,0
+SD.US,D,20250523,000000,9.62,9.68,9.5177,9.64,247426,0
+SD.US,D,20250527,000000,9.65,9.94,9.57,9.9,278461,0
+SD.US,D,20250528,000000,9.93,10.02,9.8474,9.88,163219,0
+SD.US,D,20250529,000000,9.9,9.96,9.8,9.95,191636,0
+SD.US,D,20250530,000000,9.845,9.89,9.7009,9.81,1049808,0
+SD.US,D,20250602,000000,10.105,10.3,9.95,10.19,361553,0
+SD.US,D,20250603,000000,10.19,10.43,10.18,10.39,356849,0
+SD.US,D,20250604,000000,10.39,10.59,10.25,10.38,370175,0
+SD.US,D,20250605,000000,10.355,10.5,10.24,10.38,323062,0
+SD.US,D,20250606,000000,10.53,10.66,10.52,10.64,244206,0
+SD.US,D,20250609,000000,10.64,10.835,10.6,10.71,232757,0
+SD.US,D,20250610,000000,10.85,11.14,10.845,10.94,334373,0
+SD.US,D,20250611,000000,11.08,11.23,10.96,11.16,339602,0
+SD.US,D,20250612,000000,11.0342,11.35,10.99,11.34,322075,0
+SD.US,D,20250613,000000,11.71,11.92,11.41,11.89,683364,0
+SD.US,D,20250616,000000,11.775,12.0739,11.64,11.74,503785,0
+SD.US,D,20250617,000000,11.806,12.09,11.79,11.83,403781,0
+SD.US,D,20250618,000000,12.085,12.64,11.98,12.08,907463,0
+SD.US,D,20250620,000000,12.13,12.1607,11.89,11.91,523625,0
+SD.US,D,20250623,000000,12.1,12.1,11.45,11.53,311972,0
+SD.US,D,20250624,000000,11.3,11.405,11.1546,11.27,389049,0
+SD.US,D,20250625,000000,11.25,11.25,11,11.02,255023,0
+SD.US,D,20250626,000000,11.045,11.1463,11.04,11.11,213115,0
+SD.US,D,20250627,000000,11.12,11.19,10.99,11.1,805509,0
+SD.US,D,20250630,000000,11.06,11.09,10.805,10.82,345826,0
+SD.US,D,20250701,000000,10.835,11.01,10.6,10.83,462744,0
+SD.US,D,20250702,000000,10.95,11.13,10.7801,11.09,254659,0
+SD.US,D,20250703,000000,11.09,11.15,10.92,10.99,173787,0
+SD.US,D,20250707,000000,10.9441,10.97,10.58,10.74,331939,0
+SD.US,D,20250708,000000,10.73,11.22,10.73,11.14,318339,0
+SD.US,D,20250709,000000,11.023,11.0532,10.82,10.89,171395,0
+SD.US,D,20250710,000000,10.81,10.9,10.685,10.82,194199,0
+SD.US,D,20250711,000000,10.835,11.035,10.81,10.96,137513,0
+SD.US,D,20250714,000000,10.9,10.9,10.67,10.82,257782,0
+SD.US,D,20250715,000000,10.82,10.83,10.36,10.37,385975,0
+SD.US,D,20250716,000000,10.385,10.3912,10.13,10.16,330998,0
+SD.US,D,20250717,000000,10.15,10.305,10.14,10.28,200040,0
+SD.US,D,20250718,000000,10.33,10.3967,10.19,10.22,325407,0
+SD.US,D,20250721,000000,10.22,10.25,10.08,10.14,339660,0
+SD.US,D,20250722,000000,10.155,10.285,10.11,10.16,380247,0
+SD.US,D,20250723,000000,10.18,10.4,10.1201,10.38,266311,0
+SD.US,D,20250724,000000,10.3,10.535,10.26,10.51,239014,0
+SD.US,D,20250725,000000,10.5967,10.6,10.305,10.32,177599,0
+SD.US,D,20250728,000000,10.4488,10.59,10.41,10.59,172730,0
+SD.US,D,20250729,000000,10.62,10.79,10.57,10.72,234428,0
+SD.US,D,20250730,000000,10.655,10.7,10.38,10.5,252141,0
+SD.US,D,20250731,000000,10.34,10.56,10.31,10.39,287324,0
+SD.US,D,20250801,000000,10.35,10.42,9.99,10,377244,0
+SD.US,D,20250804,000000,9.95,10.02,9.8908,10,316665,0
+SD.US,D,20250805,000000,9.985,10.205,9.95,10.18,251543,0
+SD.US,D,20250806,000000,10.24,10.34,10.1,10.11,226388,0
+SD.US,D,20250807,000000,10.67,11.22,10.42,10.77,501903,0
+SD.US,D,20250808,000000,10.805,11.03,10.76,10.88,289236,0
+SD.US,D,20250811,000000,10.87,11.115,10.78,11.05,411801,0
+SD.US,D,20250812,000000,11.08,11.28,10.98,11.13,276289,0
+SD.US,D,20250813,000000,11.13,11.21,10.98,11.05,260362,0
+SD.US,D,20250814,000000,11.05,11.05,10.7401,10.8,292999,0
+SD.US,D,20250815,000000,10.79,10.86,10.67,10.81,329384,0
+SD.US,D,20250818,000000,10.72,11.09,10.65,10.99,340221,0
+SD.US,D,20250819,000000,10.855,10.94,10.61,10.62,450010,0
+SD.US,D,20250820,000000,10.83,11.12,10.77,11.08,595663,0
+SD.US,D,20250821,000000,11.088,11.54,11.088,11.52,456191,0
+SD.US,D,20250822,000000,11.5538,11.8501,11.53,11.76,321999,0
+SD.US,D,20250825,000000,11.76,11.84,11.7,11.76,191156,0
+SD.US,D,20250826,000000,11.67,11.7687,11.465,11.52,192111,0
+SD.US,D,20250827,000000,11.53,11.73,11.49,11.69,169418,0
+SD.US,D,20250828,000000,11.69,11.9,11.55,11.87,234471,0
+SD.US,D,20250829,000000,11.86,11.99,11.819,11.84,172726,0
+SD.US,D,20250902,000000,11.835,12.155,11.7869,12.1,231728,0
+SD.US,D,20250903,000000,11.92,12.14,11.63,11.64,256779,0
+SD.US,D,20250904,000000,11.58,11.835,11.562,11.81,218021,0
+SD.US,D,20250905,000000,11.675,11.7819,11.3705,11.44,323664,0
+SD.US,D,20250908,000000,11.51,11.54,11.3496,11.45,226654,0
+SD.US,D,20250909,000000,11.56,11.67,11.38,11.38,241376,0
+SD.US,D,20250910,000000,11.47,11.7,11.36,11.68,192926,0
+SD.US,D,20250911,000000,11.55,11.635,11.47,11.55,200000,0
+SD.US,D,20250912,000000,11.58,11.65,11.395,11.42,174801,0
+SD.US,D,20250915,000000,11.445,11.56,11.33,11.54,222582,0
+SD.US,D,20250916,000000,11.6,11.76,11.57,11.73,258010,0
+SD.US,D,20250917,000000,11.72,11.9,11.64,11.74,213378,0
+SD.US,D,20250918,000000,11.795,11.795,11.55,11.6,323036,0
+SD.US,D,20250919,000000,11.55,11.595,11.22,11.25,751464,0
+SD.US,D,20250922,000000,11.16,11.265,11.1,11.19,345833,0
+SD.US,D,20250923,000000,11.28,11.73,11.24,11.31,323372,0
+SD.US,D,20250924,000000,11.41,11.631,11.405,11.51,294211,0
+SD.US,D,20250925,000000,11.54,11.6506,11.48,11.57,225578,0
+SD.US,D,20250926,000000,11.615,11.83,11.56,11.69,289884,0
+SD.US,D,20250929,000000,11.54,11.54,11.25,11.25,268628,0
+SD.US,D,20250930,000000,11.28,11.36,11.14,11.28,299399,0
+SD.US,D,20251001,000000,11.315,11.73,11.25,11.7,373895,0
+SD.US,D,20251002,000000,11.65,11.655,11.3,11.3,283604,0
+SD.US,D,20251003,000000,11.39,12.015,11.33,11.89,544775,0
+SD.US,D,20251006,000000,12.02,13,12.02,12.28,687880,0
+SD.US,D,20251007,000000,12.2,12.335,12.01,12.09,286882,0
+SD.US,D,20251008,000000,12.23,12.23,11.94,12.05,165964,0
+SD.US,D,20251009,000000,12.13,12.2488,11.855,11.9,212713,0
+SD.US,D,20251010,000000,11.7,11.88,11.3,11.34,282653,0
+SD.US,D,20251013,000000,11.655,11.87,11.5,11.84,273686,0
+SD.US,D,20251014,000000,11.65,11.81,11.61,11.62,269222,0
+SD.US,D,20251015,000000,11.615,11.8051,11.46,11.61,198943,0
+SD.US,D,20251016,000000,11.56,11.66,11.3,11.39,217174,0
+SD.US,D,20251017,000000,11.345,11.49,11.2,11.25,222118,0
+SD.US,D,20251020,000000,11.27,11.4,11.23,11.39,195043,0
+SD.US,D,20251021,000000,11.39,11.4,11.21,11.28,179640,0
+SD.US,D,20251022,000000,11.335,11.45,11.2,11.39,284235,0
+SD.US,D,20251023,000000,11.64,11.9776,11.57,11.94,279380,0
+SD.US,D,20251024,000000,11.935,11.99,11.745,11.78,175536,0
+SD.US,D,20251027,000000,11.885,11.885,11.66,11.67,167549,0
+SD.US,D,20251028,000000,11.53,11.625,11.4095,11.53,180406,0
+SD.US,D,20251029,000000,11.62,11.81,11.5,11.71,210403,0
+SD.US,D,20251030,000000,11.65,11.89,11.5401,11.77,178731,0
+SD.US,D,20251031,000000,11.715,12,11.69,11.91,230233,0
+SD.US,D,20251103,000000,11.78,12.05,11.75,12.05,225402,0
+SD.US,D,20251104,000000,11.915,12,11.7707,11.88,341501,0
+SD.US,D,20251105,000000,11.99,12.37,11.96,12.22,429505,0
+SD.US,D,20251106,000000,12.46,13.43,12.46,12.81,541221,0
+SD.US,D,20251107,000000,12.835,13,12.56,12.61,343688,0
+SD.US,D,20251110,000000,12.72,12.84,12.45,12.83,269394,0
+SD.US,D,20251111,000000,13,13.7199,12.99,13.27,490403,0
+SD.US,D,20251112,000000,13.22,13.98,12.9687,13.73,607640,0
+SD.US,D,20251113,000000,13.87,14.25,13.77,14.05,514985,0
+SD.US,D,20251114,000000,14.12,14.46,13.84,14.43,473191,0
+SD.US,D,20251117,000000,14.35,14.62,14.2,14.24,583903,0
+SD.US,D,20251118,000000,14.23,14.5,14.07,14.43,366643,0
+SD.US,D,20251119,000000,14.2,14.45,14.14,14.32,325435,0
+SD.US,D,20251120,000000,14.37,14.545,14.08,14.11,345727,0
+SD.US,D,20251121,000000,14.07,14.24,13.89,14.23,483153,0
+SD.US,D,20251124,000000,14.23,14.32,13.8957,14.22,373497,0
+SD.US,D,20251125,000000,14.065,14.1,13.7,13.87,336213,0
+SD.US,D,20251126,000000,13.9,14.14,13.87,14.07,290677,0
+SD.US,D,20251128,000000,14.07,14.29,14.035,14.14,159245,0
+SD.US,D,20251201,000000,14.115,14.75,14.115,14.52,490982,0
+SD.US,D,20251202,000000,14.5,14.525,14.135,14.34,267162,0
+SD.US,D,20251203,000000,14.48,15.12,14.44,15.12,469341,0
+SD.US,D,20251204,000000,15.05,15.2425,14.99,15.09,356507,0
+SD.US,D,20251205,000000,15.08,15.56,15.08,15.22,337699,0
+SD.US,D,20251208,000000,15.15,15.32,14.69,14.91,314827,0
+SD.US,D,20251209,000000,14.94,15.05,14.7901,15.05,295767,0
+SD.US,D,20251210,000000,15.07,15.23,14.77,15.15,374866,0
+SD.US,D,20251211,000000,14.92,15,14.64,14.83,438090,0
+SD.US,D,20251212,000000,14.93,15,14.57,14.64,325157,0
+SD.US,D,20251215,000000,14.68,14.71,14.14,14.38,380038,0
+SD.US,D,20251216,000000,14.205,14.21,13.78,13.84,373650,0
+SD.US,D,20251217,000000,13.98,14.135,13.9,14.1,252411,0
+SD.US,D,20251218,000000,14.045,14.08,13.88,13.97,346739,0
+SD.US,D,20251219,000000,14.02,14.24,13.98,14.2,630305,0
+SD.US,D,20251222,000000,14.465,14.68,14.293,14.32,296194,0
+SD.US,D,20251223,000000,14.2261,14.44,14.2261,14.4,138959,0
+SD.US,D,20251224,000000,14.32,14.4,14.25,14.38,90951,0
+SD.US,D,20251226,000000,14.31,14.34,14.215,14.31,116436,0
+SD.US,D,20251229,000000,14.42,14.64,14.4,14.6,283719,0
+SD.US,D,20251230,000000,14.75,14.99,14.69,14.74,322606,0
+SD.US,D,20251231,000000,14.71,14.83,14.4,14.43,261946,0
+SD.US,D,20260102,000000,14.38,14.78,14.28,14.78,297267,0
+SD.US,D,20260105,000000,14.97,15.04,13.68,13.96,557571,0
+SD.US,D,20260106,000000,14,14,13.47,13.61,337904,0
+SD.US,D,20260107,000000,13.55,13.58,13.26,13.36,219480,0
+SD.US,D,20260108,000000,13.43,14.089,13.395,13.96,289578,0
+SD.US,D,20260109,000000,13.82,13.96,13.7,13.7,275219,0
+SD.US,D,20260112,000000,13.8,14.11,13.63,13.97,250725,0
+SD.US,D,20260113,000000,14.175,14.73,14.11,14.53,273313,0
+SD.US,D,20260114,000000,14.6607,15.03,14.61,14.72,307190,0
+SD.US,D,20260115,000000,14.47,14.7,14.2901,14.61,271196,0
+SD.US,D,20260116,000000,14.57,15,14.5,14.63,265422,0
+SD.US,D,20260120,000000,14.62,14.93,14.62,14.81,217519,0
+SD.US,D,20260121,000000,15.07,15.51,15.07,15.32,311976,0
+SD.US,D,20260122,000000,15.33,15.35,14.92,15.18,393753,0
+SD.US,D,20260123,000000,15.44,15.78,15.34,15.4,315456,0
+SD.US,D,20260126,000000,15.545,15.55,15.07,15.31,280537,0
+SD.US,D,20260127,000000,15.245,15.67,15.22,15.6,202772,0
+SD.US,D,20260128,000000,15.7,15.85,15.29,15.5,370047,0
+SD.US,D,20260129,000000,15.83,16.28,15.552,15.67,461751,0
+SD.US,D,20260130,000000,15.6,16.1,15.6,15.85,333003,0
+SD.US,D,20260202,000000,15.3,15.99,15.04,15.75,396909,0
+SD.US,D,20260203,000000,15.71,16.15,15.63,16.04,282152,0
+SD.US,D,20260204,000000,16.2,16.61,16.09,16.39,394475,0
+SD.US,D,20260205,000000,16.11,16.2905,15.69,16.12,309660,0
+SD.US,D,20260206,000000,16.21,16.94,16.2,16.81,505241,0
+SD.US,D,20260209,000000,16.8,17.07,16.6901,17.01,340531,0
+SD.US,D,20260210,000000,17.05,17.11,16.53,16.82,241067,0
+SD.US,D,20260211,000000,17.1433,17.34,16.91,17,345670,0
+SD.US,D,20260212,000000,16.855,16.89,16.14,16.47,313575,0
+SD.US,D,20260213,000000,16.17,16.965,16.17,16.9,194361,0
+SD.US,D,20260217,000000,17.075,17.075,16.365,17,402163,0
+SD.US,D,20260218,000000,17.25,17.5239,17.16,17.24,281374,0
diff --git a/daily/us/nyse stocks/2/secr.us.txt b/daily/us/nyse stocks/2/secr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b66630b9aaecb46685772e77654cbba6f1b0105d
--- /dev/null
+++ b/daily/us/nyse stocks/2/secr.us.txt	
@@ -0,0 +1,294 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SECR.US,D,20240610,000000,25.275,25.275,25.275,25.275,1,0
+SECR.US,D,20240611,000000,25.385,25.385,25.385,25.385,2356918,0
+SECR.US,D,20240612,000000,25.4852,25.4852,25.4852,25.4852,1,0
+SECR.US,D,20240613,000000,25.62,25.62,25.62,25.62,100,0
+SECR.US,D,20240614,000000,25.645,25.645,25.645,25.645,35,0
+SECR.US,D,20240617,000000,25.57,25.5704,25.57,25.5704,500,0
+SECR.US,D,20240618,000000,25.67,25.67,25.67,25.67,977718,0
+SECR.US,D,20240620,000000,25.645,25.645,25.645,25.645,9,0
+SECR.US,D,20240621,000000,25.635,25.635,25.635,25.635,6,0
+SECR.US,D,20240624,000000,25.6224,25.6224,25.6224,25.6224,6,0
+SECR.US,D,20240625,000000,25.64,25.64,25.64,25.64,490060,0
+SECR.US,D,20240626,000000,25.535,25.535,25.535,25.535,6,0
+SECR.US,D,20240627,000000,25.61,25.62,25.585,25.585,1920,0
+SECR.US,D,20240628,000000,25.4741,25.4741,25.4741,25.4741,62,0
+SECR.US,D,20240701,000000,25.29,25.29,25.255,25.255,1500,0
+SECR.US,D,20240702,000000,25.345,25.345,25.345,25.345,1,0
+SECR.US,D,20240703,000000,25.4642,25.4642,25.4642,25.4642,76,0
+SECR.US,D,20240705,000000,25.595,25.595,25.595,25.595,4,0
+SECR.US,D,20240708,000000,25.615,25.615,25.615,25.615,1,0
+SECR.US,D,20240709,000000,25.58,25.66,25.56,25.615,141407,0
+SECR.US,D,20240710,000000,25.62,25.62,25.62,25.62,110,0
+SECR.US,D,20240711,000000,25.79,25.79,25.735,25.735,1589,0
+SECR.US,D,20240712,000000,25.83,25.8345,25.83,25.8345,298,0
+SECR.US,D,20240715,000000,25.755,25.755,25.755,25.755,75,0
+SECR.US,D,20240716,000000,25.8675,25.8675,25.8675,25.8675,52,0
+SECR.US,D,20240717,000000,25.9049,25.9049,25.9049,25.9049,52,0
+SECR.US,D,20240718,000000,25.8249,25.8249,25.8249,25.8249,75,0
+SECR.US,D,20240719,000000,25.825,25.825,25.825,25.825,75,0
+SECR.US,D,20240722,000000,25.775,25.775,25.775,25.775,77,0
+SECR.US,D,20240723,000000,25.7551,25.7551,25.7551,25.7551,75,0
+SECR.US,D,20240724,000000,25.7065,25.7065,25.7065,25.7065,75,0
+SECR.US,D,20240725,000000,25.775,25.775,25.775,25.775,75,0
+SECR.US,D,20240726,000000,25.8723,25.8723,25.8723,25.8723,127,0
+SECR.US,D,20240729,000000,25.9174,25.9174,25.9174,25.9174,127,0
+SECR.US,D,20240730,000000,25.94,25.94,25.94,25.94,75,0
+SECR.US,D,20240731,000000,26.1006,26.1006,26.1006,26.1006,137,0
+SECR.US,D,20240801,000000,26.1166,26.1166,26.1166,26.1166,75,0
+SECR.US,D,20240802,000000,26.4,26.4,26.4,26.4,748,0
+SECR.US,D,20240805,000000,26.46,26.46,26.4199,26.4199,191,0
+SECR.US,D,20240806,000000,26.2381,26.2381,26.2381,26.2381,9,0
+SECR.US,D,20240807,000000,26.135,26.135,26.135,26.135,2,0
+SECR.US,D,20240808,000000,26.095,26.095,26.095,26.095,1,0
+SECR.US,D,20240809,000000,26.15,26.15,26.15,26.15,192,0
+SECR.US,D,20240812,000000,26.215,26.215,26.215,26.215,1,0
+SECR.US,D,20240813,000000,26.305,26.305,26.305,26.305,75,0
+SECR.US,D,20240814,000000,26.3597,26.3597,26.3597,26.3597,75,0
+SECR.US,D,20240815,000000,26.2445,26.2445,26.2445,26.2445,75,0
+SECR.US,D,20240816,000000,26.25,26.285,26.23,26.285,158158,0
+SECR.US,D,20240819,000000,26.326,26.326,26.326,26.326,1,0
+SECR.US,D,20240820,000000,26.3783,26.3783,26.3783,26.3783,128,0
+SECR.US,D,20240821,000000,26.4636,26.4636,26.4636,26.4636,75,0
+SECR.US,D,20240822,000000,26.3601,26.3601,26.3601,26.3601,75,0
+SECR.US,D,20240823,000000,26.472,26.472,26.472,26.472,75,0
+SECR.US,D,20240826,000000,26.4504,26.4504,26.4504,26.4504,75,0
+SECR.US,D,20240827,000000,26.4651,26.4651,26.4651,26.4651,1,0
+SECR.US,D,20240828,000000,26.44,26.4405,26.44,26.4405,116,0
+SECR.US,D,20240829,000000,26.4073,26.4073,26.4073,26.4073,3,0
+SECR.US,D,20240830,000000,26.3599,26.3599,26.3599,26.3599,1,0
+SECR.US,D,20240903,000000,26.375,26.375,26.375,26.375,93,0
+SECR.US,D,20240904,000000,26.475,26.475,26.475,26.475,1,0
+SECR.US,D,20240905,000000,26.56,26.56,26.56,26.56,23,0
+SECR.US,D,20240906,000000,26.5955,26.5955,26.5955,26.5955,17,0
+SECR.US,D,20240909,000000,26.67,26.67,26.61,26.6482,16329,0
+SECR.US,D,20240910,000000,26.7548,26.7548,26.7548,26.7548,8,0
+SECR.US,D,20240911,000000,26.75,26.75,26.75,26.75,3,0
+SECR.US,D,20240912,000000,26.6828,26.6828,26.6828,26.6828,3,0
+SECR.US,D,20240913,000000,26.765,26.79,26.73,26.785,5509,0
+SECR.US,D,20240916,000000,26.8232,26.8232,26.8232,26.8232,1,0
+SECR.US,D,20240917,000000,26.768,26.768,26.768,26.768,2,0
+SECR.US,D,20240918,000000,26.6952,26.6952,26.6952,26.6952,2,0
+SECR.US,D,20240919,000000,26.7006,26.7006,26.7006,26.7006,2,0
+SECR.US,D,20240920,000000,26.6857,26.6857,26.6857,26.6857,3,0
+SECR.US,D,20240923,000000,26.675,26.675,26.675,26.675,2,0
+SECR.US,D,20240924,000000,26.7,26.7,26.7,26.7,120,0
+SECR.US,D,20240925,000000,26.65,26.65,26.65,26.65,6,0
+SECR.US,D,20240926,000000,26.6432,26.6432,26.6432,26.6432,2,0
+SECR.US,D,20240927,000000,26.6945,26.6945,26.6945,26.6945,75,0
+SECR.US,D,20241001,000000,26.61,26.64,26.57,26.57,414,0
+SECR.US,D,20241002,000000,26.6,26.6,26.555,26.5553,2502,0
+SECR.US,D,20241003,000000,26.4561,26.4561,26.4561,26.4561,1293203,0
+SECR.US,D,20241004,000000,26.2433,26.2433,26.2433,26.2433,8,0
+SECR.US,D,20241007,000000,26.17,26.17,26.17,26.17,6,0
+SECR.US,D,20241008,000000,26.1995,26.1995,26.1995,26.1995,4,0
+SECR.US,D,20241009,000000,26.125,26.125,26.125,26.125,52,0
+SECR.US,D,20241010,000000,26.1261,26.1261,26.1261,26.1261,2,0
+SECR.US,D,20241011,000000,26.1474,26.1474,26.1474,26.1474,2,0
+SECR.US,D,20241014,000000,26.1517,26.1517,26.1517,26.1517,39,0
+SECR.US,D,20241015,000000,26.21,26.21,26.195,26.195,77463,0
+SECR.US,D,20241016,000000,26.2404,26.2404,26.2404,26.2404,5,0
+SECR.US,D,20241017,000000,26.14,26.14,26.125,26.125,153025,0
+SECR.US,D,20241018,000000,26.1649,26.1649,26.1649,26.1649,3,0
+SECR.US,D,20241021,000000,26.11,26.11,25.9945,25.9945,1602,0
+SECR.US,D,20241022,000000,25.9956,25.9956,25.9956,25.9956,4,0
+SECR.US,D,20241023,000000,25.9275,25.9275,25.9275,25.9275,4,0
+SECR.US,D,20241024,000000,25.9762,25.9762,25.9762,25.9762,9,0
+SECR.US,D,20241025,000000,25.9339,25.9339,25.9339,25.9339,4,0
+SECR.US,D,20241028,000000,25.95,25.95,25.93,25.93,1056,0
+SECR.US,D,20241029,000000,25.83,25.9419,25.83,25.9419,103,0
+SECR.US,D,20241030,000000,25.891,25.891,25.891,25.891,2,0
+SECR.US,D,20241031,000000,25.8547,25.8547,25.8547,25.8547,1,0
+SECR.US,D,20241104,000000,25.8,25.8,25.7809,25.7809,100,0
+SECR.US,D,20241105,000000,25.81,25.81,25.81,25.81,102,0
+SECR.US,D,20241106,000000,25.621,25.621,25.621,25.621,6,0
+SECR.US,D,20241107,000000,25.71,25.82,25.71,25.82,202,0
+SECR.US,D,20241108,000000,25.8448,25.8448,25.8448,25.8448,2,0
+SECR.US,D,20241112,000000,25.7,25.7,25.665,25.665,70035,0
+SECR.US,D,20241121,000000,25.79,25.81,25.77,25.79,4912,0
+SECR.US,D,20241206,000000,26.12,26.12,26.12,26.12,107,0
+SECR.US,D,20241216,000000,25.81,25.8525,25.81,25.8525,62354,0
+SECR.US,D,20241223,000000,25.63,25.63,25.63,25.63,107,0
+SECR.US,D,20250102,000000,25.61,25.61,25.5141,25.5141,507,0
+SECR.US,D,20250113,000000,25.21,25.27,25.21,25.2663,90292,0
+SECR.US,D,20250115,000000,25.49,25.49,25.49,25.49,222,0
+SECR.US,D,20250124,000000,25.56,25.56,25.56,25.56,103,0
+SECR.US,D,20250127,000000,25.73,25.73,25.73,25.73,212,0
+SECR.US,D,20250128,000000,25.72,25.72,25.72,25.72,103,0
+SECR.US,D,20250129,000000,25.74,25.74,25.74,25.74,193,0
+SECR.US,D,20250130,000000,25.76,25.76,25.76,25.76,153,0
+SECR.US,D,20250203,000000,25.65,25.65,25.65,25.65,197,0
+SECR.US,D,20250205,000000,25.83,25.83,25.83,25.83,162,0
+SECR.US,D,20250206,000000,25.8,25.8,25.8,25.8,104,0
+SECR.US,D,20250211,000000,25.74,25.74,25.69,25.7202,19973,0
+SECR.US,D,20250213,000000,25.71,25.71,25.71,25.71,251,0
+SECR.US,D,20250219,000000,25.74,25.74,25.74,25.74,105,0
+SECR.US,D,20250220,000000,25.79,25.79,25.79,25.79,193,0
+SECR.US,D,20250224,000000,25.94,25.94,25.94,25.94,103,0
+SECR.US,D,20250225,000000,26.11,26.11,26.11,26.11,251,0
+SECR.US,D,20250314,000000,25.98,26.0113,25.98,26.0113,327753,0
+SECR.US,D,20250320,000000,26.08,26.08,26.08,26.08,193,0
+SECR.US,D,20250321,000000,26.1843,26.1843,26.1045,26.1045,600,0
+SECR.US,D,20250325,000000,26,26,26,26,233,0
+SECR.US,D,20250326,000000,26.0383,26.0383,25.99,25.99,792,0
+SECR.US,D,20250328,000000,26.09,26.09,26.09,26.09,161,0
+SECR.US,D,20250401,000000,26.07,26.07,26.07,26.07,197,0
+SECR.US,D,20250407,000000,26.18,26.18,25.9796,25.9796,3259,0
+SECR.US,D,20250409,000000,25.78,25.7976,25.78,25.7976,101,0
+SECR.US,D,20250414,000000,25.79,25.79,25.7198,25.7198,137,0
+SECR.US,D,20250415,000000,25.81,25.81,25.7596,25.7596,109,0
+SECR.US,D,20250417,000000,25.82,25.82,25.755,25.755,139,0
+SECR.US,D,20250421,000000,25.81,25.81,25.73,25.74,2281,0
+SECR.US,D,20250501,000000,25.9892,25.9892,25.9378,25.9378,652,0
+SECR.US,D,20250505,000000,25.78,25.78,25.7571,25.7571,556,0
+SECR.US,D,20250506,000000,25.79,25.79,25.79,25.79,110,0
+SECR.US,D,20250508,000000,25.84,25.84,25.7347,25.7347,126,0
+SECR.US,D,20250509,000000,25.73,25.745,25.72,25.745,606,0
+SECR.US,D,20250513,000000,25.6999,25.6999,25.6308,25.6308,427,0
+SECR.US,D,20250514,000000,25.65,25.65,25.53,25.5554,30863,0
+SECR.US,D,20250515,000000,25.69,25.69,25.68,25.68,854,0
+SECR.US,D,20250516,000000,25.75,25.83,25.69,25.7023,547,0
+SECR.US,D,20250521,000000,25.59,25.59,25.52,25.555,574,0
+SECR.US,D,20250522,000000,25.59,25.59,25.59,25.59,109,0
+SECR.US,D,20250527,000000,25.755,25.76,25.72,25.74,716,0
+SECR.US,D,20250529,000000,25.8752,25.88,25.8221,25.8221,8026,0
+SECR.US,D,20250602,000000,25.6701,25.73,25.6701,25.73,1275,0
+SECR.US,D,20250603,000000,25.75,25.75,25.665,25.665,109,0
+SECR.US,D,20250604,000000,25.77,25.77,25.77,25.77,196,0
+SECR.US,D,20250606,000000,25.66,25.66,25.63,25.63,334,0
+SECR.US,D,20250609,000000,25.66,25.68,25.65,25.67,2555,0
+SECR.US,D,20250611,000000,25.765,25.785,25.765,25.785,203,0
+SECR.US,D,20250613,000000,25.8,25.8,25.73,25.775,7801,0
+SECR.US,D,20250616,000000,25.78,25.78,25.78,25.78,213,0
+SECR.US,D,20250617,000000,25.83,25.83,25.815,25.815,84441,0
+SECR.US,D,20250627,000000,26.0999,26.0999,26.0536,26.0536,362,0
+SECR.US,D,20250707,000000,25.81,25.8218,25.81,25.8218,892,0
+SECR.US,D,20250714,000000,25.76,25.76,25.71,25.7443,22863,0
+SECR.US,D,20250716,000000,25.7392,25.7392,25.7072,25.7072,4682,0
+SECR.US,D,20250718,000000,25.79,25.79,25.7428,25.7428,105,0
+SECR.US,D,20250721,000000,25.88,25.88,25.8263,25.8263,147,0
+SECR.US,D,20250722,000000,25.89,25.89,25.8673,25.8673,109,0
+SECR.US,D,20250724,000000,25.79,25.79,25.764,25.764,108,0
+SECR.US,D,20250725,000000,25.79,25.8101,25.79,25.8101,103,0
+SECR.US,D,20250728,000000,25.79,25.95,25.73,25.91,4282,0
+SECR.US,D,20250729,000000,25.89,25.89,25.8859,25.8859,105077,0
+SECR.US,D,20250730,000000,25.89,25.909,25.8398,25.8398,626,0
+SECR.US,D,20250731,000000,25.89,25.9,25.83,25.8342,2156,0
+SECR.US,D,20250801,000000,25.91,25.91,25.91,25.91,369,0
+SECR.US,D,20250804,000000,26,26.02,25.9501,26.02,1811,0
+SECR.US,D,20250805,000000,26.03,26.04,25.98,26.0052,2410,0
+SECR.US,D,20250806,000000,26.02,26.02,25.9868,25.9868,642,0
+SECR.US,D,20250811,000000,25.95,25.96,25.87,25.9104,30614,0
+SECR.US,D,20250812,000000,25.89,25.9051,25.89,25.9051,177,0
+SECR.US,D,20250813,000000,26.02,26.02,25.9844,25.9844,404,0
+SECR.US,D,20250814,000000,25.92,25.92,25.915,25.915,177,0
+SECR.US,D,20250818,000000,25.861,25.8799,25.86,25.86,550,0
+SECR.US,D,20250819,000000,25.87,25.905,25.87,25.905,485,0
+SECR.US,D,20250820,000000,25.96,25.9799,25.935,25.935,871,0
+SECR.US,D,20250821,000000,25.93,25.93,25.8906,25.8906,355,0
+SECR.US,D,20250822,000000,26.0799,26.0799,26.0072,26.0072,230,0
+SECR.US,D,20250825,000000,26.01,26.02,25.98,26.02,1237,0
+SECR.US,D,20250826,000000,26.038,26.0583,26.038,26.0583,818,0
+SECR.US,D,20250828,000000,26.14,26.14,26.1199,26.1199,1991,0
+SECR.US,D,20250829,000000,26.1399,26.1399,26.12,26.12,345,0
+SECR.US,D,20250902,000000,25.94,25.9552,25.94,25.9552,1347,0
+SECR.US,D,20250903,000000,26.0157,26.0525,26,26.0446,1306,0
+SECR.US,D,20250904,000000,26.0993,26.115,26.0993,26.115,272,0
+SECR.US,D,20250905,000000,26.26,26.26,26.2299,26.2299,314,0
+SECR.US,D,20250908,000000,26.34,26.37,26.2945,26.33,1361,0
+SECR.US,D,20250909,000000,26.264,26.2863,26.2501,26.28,1232,0
+SECR.US,D,20250912,000000,26.29,26.365,26.2444,26.295,2939,0
+SECR.US,D,20250916,000000,26.38,26.38,26.3305,26.3551,435,0
+SECR.US,D,20250917,000000,26.36,26.36,26.3358,26.3358,413,0
+SECR.US,D,20250918,000000,26.26,26.26,26.23,26.23,710,0
+SECR.US,D,20250919,000000,26.226,26.51,26.22,26.2489,12123,0
+SECR.US,D,20250923,000000,26.2171,26.2508,26.2171,26.2508,980,0
+SECR.US,D,20250924,000000,26.23,26.23,26.195,26.195,2561,0
+SECR.US,D,20250925,000000,26.2,26.2,26.19,26.19,635,0
+SECR.US,D,20250926,000000,26.2399,26.2399,26.155,26.155,1325,0
+SECR.US,D,20250929,000000,26.17,26.23,26.17,26.23,3386,0
+SECR.US,D,20250930,000000,26.2363,26.2363,26.1798,26.1798,829,0
+SECR.US,D,20251001,000000,26.074,26.12,26.074,26.12,1175,0
+SECR.US,D,20251003,000000,26.14,26.14,26.14,26.14,546,0
+SECR.US,D,20251006,000000,26.0775,26.09,26.0775,26.08,1231,0
+SECR.US,D,20251007,000000,26.12,26.12,26.1023,26.1023,758,0
+SECR.US,D,20251010,000000,26.153,26.165,26.153,26.165,267,0
+SECR.US,D,20251014,000000,26.24,26.26,26.24,26.26,271,0
+SECR.US,D,20251016,000000,26.36,26.36,26.29,26.3292,45663,0
+SECR.US,D,20251021,000000,26.371,26.371,26.33,26.34,2996,0
+SECR.US,D,20251022,000000,26.362,26.38,26.362,26.38,447,0
+SECR.US,D,20251023,000000,26.36,26.36,26.34,26.34,997,0
+SECR.US,D,20251027,000000,26.34,26.53,26.2906,26.53,1535,0
+SECR.US,D,20251029,000000,26.3508,26.3508,26.2604,26.2604,997,0
+SECR.US,D,20251030,000000,26.2499,26.2499,26.2297,26.2297,13919,0
+SECR.US,D,20251031,000000,26.2105,26.32,26.2062,26.2191,3760,0
+SECR.US,D,20251103,000000,26.074,26.0937,26.074,26.0937,826,0
+SECR.US,D,20251104,000000,26.117,26.16,26.117,26.125,5872,0
+SECR.US,D,20251105,000000,26.07,26.07,26.055,26.058,3992,0
+SECR.US,D,20251106,000000,26.16,26.16,26.123,26.123,1831,0
+SECR.US,D,20251107,000000,26.15,26.17,26.1146,26.13,5653,0
+SECR.US,D,20251110,000000,26.15,26.222,26.11,26.1287,5255,0
+SECR.US,D,20251111,000000,26.21,26.22,26.17,26.1824,10971,0
+SECR.US,D,20251112,000000,26.18,26.21,26.14,26.1498,14239,0
+SECR.US,D,20251113,000000,26.13,26.1398,26.0706,26.0728,9161,0
+SECR.US,D,20251114,000000,26.12,26.41,26.02,26.045,36981,0
+SECR.US,D,20251117,000000,26.1,26.1,26.05,26.0578,1415,0
+SECR.US,D,20251118,000000,26.14,26.14,26.0848,26.0909,11915,0
+SECR.US,D,20251119,000000,26.14,26.14,26.0822,26.0822,753,0
+SECR.US,D,20251120,000000,26.15,26.15,26.1131,26.1131,5255,0
+SECR.US,D,20251121,000000,26.21,26.21,26.185,26.185,301,0
+SECR.US,D,20251124,000000,26.24,26.41,26.195,26.25,10889,0
+SECR.US,D,20251125,000000,26.29,26.315,26.23,26.2989,2670,0
+SECR.US,D,20251126,000000,26.28,26.4,26.2645,26.3785,36713,0
+SECR.US,D,20251128,000000,26.2524,26.275,26.2524,26.2663,1458,0
+SECR.US,D,20251201,000000,26.1,26.1,26.04,26.07,1536,0
+SECR.US,D,20251202,000000,26.14,26.14,26.1159,26.1159,10993,0
+SECR.US,D,20251203,000000,26.1,26.139,26.1,26.135,1175,0
+SECR.US,D,20251204,000000,26.05,26.0768,26.02,26.02,10210,0
+SECR.US,D,20251205,000000,26.0603,26.0603,26.03,26.045,708,0
+SECR.US,D,20251208,000000,25.9768,26.02,25.9768,26.02,1308,0
+SECR.US,D,20251209,000000,26.01,26.01,25.965,25.965,3767,0
+SECR.US,D,20251211,000000,26.1125,26.1184,26.08,26.087,4442,0
+SECR.US,D,20251212,000000,26.0181,26.03,25.9956,25.9956,49798,0
+SECR.US,D,20251215,000000,26.05,26.08,26.05,26.07,2539,0
+SECR.US,D,20251216,000000,26.0973,26.1027,26.075,26.095,2667,0
+SECR.US,D,20251217,000000,26.11,26.11,26.0852,26.0852,811,0
+SECR.US,D,20251218,000000,26.11,26.1693,26.11,26.145,2055,0
+SECR.US,D,20251219,000000,26.09,26.1392,26.09,26.115,577,0
+SECR.US,D,20251222,000000,26.12,26.12,26.06,26.0946,2677,0
+SECR.US,D,20251223,000000,26.0496,26.11,26.0496,26.0936,2104,0
+SECR.US,D,20251224,000000,26.095,26.1476,26.095,26.1476,389,0
+SECR.US,D,20251226,000000,26.1576,26.17,26.1404,26.1404,2618,0
+SECR.US,D,20251229,000000,26.18,26.18,26.164,26.17,2503,0
+SECR.US,D,20251230,000000,25.7985,25.7985,25.7908,25.7953,449,0
+SECR.US,D,20251231,000000,25.757,25.77,25.7331,25.7331,2723,0
+SECR.US,D,20260102,000000,25.81,25.81,25.7,25.7,2104,0
+SECR.US,D,20260105,000000,25.7573,25.8099,25.7493,25.7622,1977,0
+SECR.US,D,20260106,000000,25.78,25.78,25.7301,25.7561,7656,0
+SECR.US,D,20260107,000000,25.7999,25.7999,25.77,25.79,866,0
+SECR.US,D,20260108,000000,25.7201,25.7767,25.7201,25.7551,2286,0
+SECR.US,D,20260109,000000,25.8786,25.88,25.84,25.857,3094,0
+SECR.US,D,20260112,000000,25.825,25.8378,25.8,25.827,1217,0
+SECR.US,D,20260113,000000,25.8499,25.8499,25.8201,25.8201,795,0
+SECR.US,D,20260114,000000,25.867,25.88,25.867,25.88,374,0
+SECR.US,D,20260120,000000,25.7201,25.7539,25.72,25.73,952,0
+SECR.US,D,20260121,000000,25.7523,25.77,25.7523,25.77,265,0
+SECR.US,D,20260122,000000,25.7688,25.8197,25.76,25.78,235453,0
+SECR.US,D,20260123,000000,25.8199,25.8199,25.8,25.805,557,0
+SECR.US,D,20260126,000000,25.86,25.889,25.85,25.88,5536,0
+SECR.US,D,20260127,000000,25.91,25.98,25.842,25.8611,6243,0
+SECR.US,D,20260128,000000,25.83,25.8599,25.7901,25.8502,1877,0
+SECR.US,D,20260129,000000,25.875,25.9021,25.87,25.8789,1922,0
+SECR.US,D,20260130,000000,25.78,25.8199,25.78,25.7939,1412,0
+SECR.US,D,20260202,000000,25.79,25.82,25.79,25.8,86318,0
+SECR.US,D,20260203,000000,25.7704,25.8,25.7655,25.795,5680,0
+SECR.US,D,20260204,000000,25.78,25.81,25.78,25.7842,2333,0
+SECR.US,D,20260205,000000,25.8699,25.88,25.8699,25.88,1080,0
+SECR.US,D,20260206,000000,25.89,25.91,25.85,25.8853,4450,0
+SECR.US,D,20260209,000000,25.875,25.91,25.875,25.895,1294,0
+SECR.US,D,20260210,000000,25.955,25.9652,25.9453,25.9453,1051,0
+SECR.US,D,20260211,000000,25.9498,26.02,25.93,25.94,4690,0
+SECR.US,D,20260212,000000,25.9892,26.0407,25.9892,26.03,1567,0
+SECR.US,D,20260213,000000,26.1199,26.1199,26.05,26.1002,1512,0
+SECR.US,D,20260217,000000,26.0801,26.14,26.0801,26.1,3416,0
+SECR.US,D,20260218,000000,26.09,26.0921,26.0401,26.05,21453,0
diff --git a/daily/us/nyse stocks/2/ses-ws.us.txt b/daily/us/nyse stocks/2/ses-ws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..890123486fdebe82ddcda0f6605685fd7175f0ff
--- /dev/null
+++ b/daily/us/nyse stocks/2/ses-ws.us.txt	
@@ -0,0 +1,807 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SES-WS.US,D,20220207,000000,1.15,1.23,1.15,1.21,193372,0
+SES-WS.US,D,20220208,000000,1.16,1.21,1.16,1.2,304373,0
+SES-WS.US,D,20220209,000000,1.16,1.17,0.8801,0.955,97471,0
+SES-WS.US,D,20220210,000000,0.96,1.08,0.9544,1,84452,0
+SES-WS.US,D,20220211,000000,1,1,0.9491,0.98,87345,0
+SES-WS.US,D,20220214,000000,1,1,0.94,0.94,80922,0
+SES-WS.US,D,20220215,000000,0.9402,1.105,0.9402,0.959702,265198,0
+SES-WS.US,D,20220216,000000,1,1,0.9201,0.9201,20902,0
+SES-WS.US,D,20220217,000000,0.9101,0.9861,0.9002,0.9314,17797,0
+SES-WS.US,D,20220218,000000,0.9001,1.073,0.9001,0.92,35652,0
+SES-WS.US,D,20220222,000000,0.8502,0.9144,0.8502,0.9065,21952,0
+SES-WS.US,D,20220223,000000,0.86,0.932499,0.86,0.88,90311,0
+SES-WS.US,D,20220224,000000,0.8297,0.8598,0.81,0.8449,31677,0
+SES-WS.US,D,20220225,000000,0.9284,0.974651,0.8701,0.91,22805,0
+SES-WS.US,D,20220228,000000,0.9,0.91,0.8775,0.895,66549,0
+SES-WS.US,D,20220301,000000,0.88,0.9226,0.8654,0.9,29019,0
+SES-WS.US,D,20220302,000000,0.8621,0.9399,0.8621,0.9,10545,0
+SES-WS.US,D,20220303,000000,0.893,0.8999,0.8901,0.8911,3682,0
+SES-WS.US,D,20220304,000000,0.8501,0.9018,0.8354,0.89,16000,0
+SES-WS.US,D,20220307,000000,0.83,0.9894,0.83,0.93,225226,0
+SES-WS.US,D,20220308,000000,0.9914,1.1602,0.9204,1.06,100783,0
+SES-WS.US,D,20220309,000000,1.14,1.16,1.08,1.16,45904,0
+SES-WS.US,D,20220310,000000,1.19,1.33,1.19,1.25,31379,0
+SES-WS.US,D,20220311,000000,1.31,1.42,1.27,1.27,17269,0
+SES-WS.US,D,20220314,000000,1.17,1.2,1.15,1.15,4466,0
+SES-WS.US,D,20220315,000000,1.29,1.29,1.1,1.15,16138,0
+SES-WS.US,D,20220316,000000,1.215,1.39,1.215,1.34,40027,0
+SES-WS.US,D,20220317,000000,1.39,1.39,1.3121,1.3121,10880,0
+SES-WS.US,D,20220318,000000,1.3656,1.42,1.25,1.27,21552,0
+SES-WS.US,D,20220321,000000,1.25,1.46,1.25,1.31,25259,0
+SES-WS.US,D,20220322,000000,1.44,1.44,1.32,1.37,12634,0
+SES-WS.US,D,20220323,000000,1.44,1.66,1.37,1.62,57549,0
+SES-WS.US,D,20220324,000000,1.72,2.11,1.55,2.1,599857,0
+SES-WS.US,D,20220325,000000,2.05,2.29,2.05,2.29,175440,0
+SES-WS.US,D,20220328,000000,2.29,2.29,2.16,2.16,5711,0
+SES-WS.US,D,20220329,000000,2.05,2.3,2.05,2.3,55431,0
+SES-WS.US,D,20220330,000000,1.63,2.08,1.62,2.08,64413,0
+SES-WS.US,D,20220331,000000,2.22,2.25,2.02,2.23,51219,0
+SES-WS.US,D,20220401,000000,2.26,2.34,2.195,2.2,114244,0
+SES-WS.US,D,20220404,000000,2.12,2.12,2.06,2.06,3377,0
+SES-WS.US,D,20220405,000000,2.19,2.23,1.95,1.95,9260,0
+SES-WS.US,D,20220406,000000,1.96,1.97,1.72,1.78,61066,0
+SES-WS.US,D,20220407,000000,1.7168,1.7168,1.64,1.64,1750,0
+SES-WS.US,D,20220408,000000,1.8,1.8,1.78,1.78,7300,0
+SES-WS.US,D,20220411,000000,1.76,1.76,1.72,1.72,1435,0
+SES-WS.US,D,20220412,000000,1.73,1.76,1.68,1.71,52587,0
+SES-WS.US,D,20220413,000000,1.69,1.89,1.69,1.88,179352,0
+SES-WS.US,D,20220414,000000,1.9,1.9,1.84,1.89,5564,0
+SES-WS.US,D,20220418,000000,1.73,2.11,1.59,2.11,53619,0
+SES-WS.US,D,20220419,000000,1.56,1.9801,1.55,1.9801,351,0
+SES-WS.US,D,20220421,000000,1.71,1.79,1.46,1.79,65506,0
+SES-WS.US,D,20220422,000000,1.69,1.795,1.565,1.59,12571,0
+SES-WS.US,D,20220425,000000,1.55,1.58,1.47,1.47,6500,0
+SES-WS.US,D,20220426,000000,1.5771,1.5771,1.45,1.47,76502,0
+SES-WS.US,D,20220427,000000,1.5,1.51,1.36,1.46,47000,0
+SES-WS.US,D,20220428,000000,1.46,1.5712,1.42,1.42,2353,0
+SES-WS.US,D,20220429,000000,1.42,1.47,1.39,1.39,2406,0
+SES-WS.US,D,20220502,000000,1.37,1.37,1,1.02,27259,0
+SES-WS.US,D,20220503,000000,1.12,1.19,1.09,1.15,19447,0
+SES-WS.US,D,20220504,000000,1.1501,1.39,1.1501,1.24,6400,0
+SES-WS.US,D,20220505,000000,1.24,1.24,1,1.115,11137,0
+SES-WS.US,D,20220506,000000,1.12,1.14,1.09,1.115,4979,0
+SES-WS.US,D,20220509,000000,1.02,1.02,0.8227,0.921075,13891,0
+SES-WS.US,D,20220510,000000,0.9263,0.93,0.8501,0.89,2604,0
+SES-WS.US,D,20220511,000000,0.91,0.92,0.79,0.79,65361,0
+SES-WS.US,D,20220512,000000,0.74,0.9151,0.71,0.795,192242,0
+SES-WS.US,D,20220513,000000,0.88,1.15,0.87,1.02,137727,0
+SES-WS.US,D,20220516,000000,1.1,1.14,1,1.02,117955,0
+SES-WS.US,D,20220517,000000,1.19,1.28,1.13,1.27,256668,0
+SES-WS.US,D,20220518,000000,1.3,1.31,1.17,1.17,59302,0
+SES-WS.US,D,20220519,000000,1.23,1.3147,1.18,1.31,58586,0
+SES-WS.US,D,20220520,000000,1.5,1.5,1.36,1.45,7350,0
+SES-WS.US,D,20220523,000000,1.32,1.39,1.32,1.3335,3616,0
+SES-WS.US,D,20220524,000000,1.26,1.304,1.11,1.23,56926,0
+SES-WS.US,D,20220525,000000,1.2,1.26,1.15,1.24,8344,0
+SES-WS.US,D,20220526,000000,1.38,1.39,1.28,1.28,13634,0
+SES-WS.US,D,20220527,000000,1.33,1.39,1.21,1.29,101154,0
+SES-WS.US,D,20220531,000000,1.21,1.23,1.13,1.17,66191,0
+SES-WS.US,D,20220601,000000,1.06,1.23,1.06,1.1,16480,0
+SES-WS.US,D,20220602,000000,1.15,1.16,1.09,1.16,8121,0
+SES-WS.US,D,20220603,000000,1.18,1.18,1.08,1.09,17594,0
+SES-WS.US,D,20220606,000000,1.02,1.02,0.91,0.935,37966,0
+SES-WS.US,D,20220608,000000,0.934,0.9659,0.90965,0.9599,6765,0
+SES-WS.US,D,20220609,000000,0.95,0.95,0.91,0.93,9961,0
+SES-WS.US,D,20220610,000000,0.91,0.92,0.83,0.83,7591,0
+SES-WS.US,D,20220613,000000,0.75,0.83,0.74,0.74,16939,0
+SES-WS.US,D,20220614,000000,0.77,0.77,0.684,0.695,17243,0
+SES-WS.US,D,20220615,000000,0.73,0.730001,0.65,0.730001,167053,0
+SES-WS.US,D,20220616,000000,0.7,0.7,0.5939,0.638,218000,0
+SES-WS.US,D,20220617,000000,0.75,0.78,0.72,0.7422,12651,0
+SES-WS.US,D,20220621,000000,0.82,0.8446,0.7699,0.84,77079,0
+SES-WS.US,D,20220622,000000,0.8401,0.8802,0.8367,0.8802,3388,0
+SES-WS.US,D,20220627,000000,0.9299,0.9399,0.91,0.91,1520,0
+SES-WS.US,D,20220628,000000,0.89,0.9,0.8,0.8,1194,0
+SES-WS.US,D,20220629,000000,0.71,0.73,0.6551,0.71,34009,0
+SES-WS.US,D,20220630,000000,0.67745,0.6931,0.6112,0.64,12549,0
+SES-WS.US,D,20220701,000000,0.68,0.68,0.6,0.67,4682,0
+SES-WS.US,D,20220705,000000,0.63,0.6866,0.63,0.68,1033,0
+SES-WS.US,D,20220706,000000,0.67,0.6721,0.65,0.66,21919,0
+SES-WS.US,D,20220707,000000,0.6801,0.75,0.66,0.75,12029,0
+SES-WS.US,D,20220708,000000,0.75,0.7996,0.75,0.7996,6979,0
+SES-WS.US,D,20220712,000000,0.66,0.66,0.66,0.66,1550,0
+SES-WS.US,D,20220713,000000,0.750001,0.750001,0.750001,0.750001,500,0
+SES-WS.US,D,20220714,000000,0.67,0.7599,0.67,0.6801,342923,0
+SES-WS.US,D,20220715,000000,0.6,0.8399,0.6,0.8399,42413,0
+SES-WS.US,D,20220718,000000,0.81,0.8499,0.616,0.802,39831,0
+SES-WS.US,D,20220719,000000,0.9499,0.9599,0.854899,0.854899,2420,0
+SES-WS.US,D,20220721,000000,0.9,1.05,0.9,0.96,23700,0
+SES-WS.US,D,20220727,000000,0.8001,0.8001,0.76,0.76,7200,0
+SES-WS.US,D,20220728,000000,0.81,0.8451,0.8,0.8,10924,0
+SES-WS.US,D,20220729,000000,0.8801,0.8801,0.8801,0.8801,1150,0
+SES-WS.US,D,20220801,000000,0.8799,0.8799,0.8799,0.8799,1086,0
+SES-WS.US,D,20220802,000000,0.84,0.88,0.84,0.85,1900,0
+SES-WS.US,D,20220803,000000,0.8001,0.92,0.8001,0.92,4563,0
+SES-WS.US,D,20220804,000000,0.87,0.900101,0.87,0.9,700,0
+SES-WS.US,D,20220805,000000,0.77,0.87,0.77,0.8501,1233,0
+SES-WS.US,D,20220808,000000,0.96,0.97,0.854,0.854,11766,0
+SES-WS.US,D,20220810,000000,0.94,1.05,0.9,1.05,68734,0
+SES-WS.US,D,20220811,000000,0.96,1.09,0.96,1.06,7600,0
+SES-WS.US,D,20220815,000000,1,1,0.914801,0.914801,9402,0
+SES-WS.US,D,20220816,000000,0.8401,0.9429,0.8201,0.8501,2875,0
+SES-WS.US,D,20220817,000000,0.9399,0.9399,0.8,0.806,8530,0
+SES-WS.US,D,20220818,000000,0.7901,0.82,0.7801,0.82,6200,0
+SES-WS.US,D,20220819,000000,0.79,0.8189,0.7,0.8188,15661,0
+SES-WS.US,D,20220824,000000,0.85,0.85,0.85,0.85,3100,0
+SES-WS.US,D,20220825,000000,0.8999,0.9498,0.8998,0.8998,5976,0
+SES-WS.US,D,20220826,000000,0.86,0.8799,0.85,0.85,1014,0
+SES-WS.US,D,20220831,000000,0.8499,0.8499,0.83,0.83,1200,0
+SES-WS.US,D,20220901,000000,0.82,0.82,0.82,0.82,1119,0
+SES-WS.US,D,20220902,000000,0.83,0.83,0.8,0.8,2200,0
+SES-WS.US,D,20220906,000000,0.85,1.05,0.85,1,360997,0
+SES-WS.US,D,20220907,000000,0.9131,0.9409,0.9131,0.940801,1740,0
+SES-WS.US,D,20220908,000000,0.97,1.07,0.97,1.01,6830,0
+SES-WS.US,D,20220909,000000,1.03,1.14,1.01,1.01,7765,0
+SES-WS.US,D,20220912,000000,1.07,1.16,1.07,1.08,57632,0
+SES-WS.US,D,20220913,000000,1.13,1.15,1.09,1.15,37212,0
+SES-WS.US,D,20220914,000000,1.16,1.25,1.16,1.2,46891,0
+SES-WS.US,D,20220915,000000,1.2,1.27,1.2,1.27,1866,0
+SES-WS.US,D,20220916,000000,1.3,1.42,1.3,1.39,18300,0
+SES-WS.US,D,20220919,000000,1.3,1.3,1.29,1.29,1000,0
+SES-WS.US,D,20220920,000000,1.25,1.34,1.15,1.15,5420,0
+SES-WS.US,D,20220922,000000,1.22,1.22,1.22,1.22,100,0
+SES-WS.US,D,20220923,000000,1.16,1.16,1.06,1.06,7550,0
+SES-WS.US,D,20220926,000000,1.1,1.19,1.1,1.15,19618,0
+SES-WS.US,D,20220927,000000,1.0481,1.05,0.97,1,7470,0
+SES-WS.US,D,20220928,000000,1.005,1.01,0.93,0.9899,473887,0
+SES-WS.US,D,20220930,000000,0.91,0.9498,0.87,0.9498,2388,0
+SES-WS.US,D,20221003,000000,0.9457,1.02,0.9244,0.9626,83727,0
+SES-WS.US,D,20221004,000000,1.1001,1.11,1.1,1.11,10813,0
+SES-WS.US,D,20221006,000000,1.12,1.17,1.11,1.15,250510,0
+SES-WS.US,D,20221011,000000,1.0278,1.03,0.9652,1.0075,6753,0
+SES-WS.US,D,20221012,000000,1,1.04,0.9656,1.04,8923,0
+SES-WS.US,D,20221013,000000,1.1,1.14,1.1,1.1,13200,0
+SES-WS.US,D,20221014,000000,1.11,1.11,1.05,1.1,5228,0
+SES-WS.US,D,20221017,000000,1.1,1.16,0.93,1.02,62264,0
+SES-WS.US,D,20221018,000000,1.08,1.19,1.04,1.19,45131,0
+SES-WS.US,D,20221019,000000,1.24,1.24,1.24,1.24,700,0
+SES-WS.US,D,20221020,000000,1.12,1.12,1.12,1.12,101,0
+SES-WS.US,D,20221021,000000,1.03,1.1,1.01,1.1,2250,0
+SES-WS.US,D,20221025,000000,1.24,1.31,1.1,1.31,25273,0
+SES-WS.US,D,20221026,000000,1.25,1.2712,1.25,1.255,536,0
+SES-WS.US,D,20221027,000000,1.22,1.25,1.2,1.2105,4600,0
+SES-WS.US,D,20221028,000000,1.23,1.23,1.21,1.23,11672,0
+SES-WS.US,D,20221031,000000,1.23,1.28,1.23,1.28,1500,0
+SES-WS.US,D,20221101,000000,1.33,1.34,1.33,1.34,350,0
+SES-WS.US,D,20221102,000000,1.3,1.3,1.26,1.26,450,0
+SES-WS.US,D,20221103,000000,1.2,1.2,1.2,1.2,140,0
+SES-WS.US,D,20221104,000000,1.16,1.16,1.13,1.13,2819,0
+SES-WS.US,D,20221108,000000,1.14,1.14,1.08,1.08,2109,0
+SES-WS.US,D,20221109,000000,1.02,1.02,0.9556,0.9556,2125,0
+SES-WS.US,D,20221110,000000,0.7951,1.07,0.6797,1.0501,25772,0
+SES-WS.US,D,20221111,000000,1.17,1.17,1.14,1.14,466,0
+SES-WS.US,D,20221115,000000,1.05,1.05,1.05,1.05,2025,0
+SES-WS.US,D,20221116,000000,0.98,1.0141,0.925,0.94,5940,0
+SES-WS.US,D,20221117,000000,0.8882,0.8882,0.8882,0.8882,500,0
+SES-WS.US,D,20221118,000000,0.8202,1,0.8202,1,823,0
+SES-WS.US,D,20221121,000000,0.864,0.864,0.83,0.8388,3300,0
+SES-WS.US,D,20221122,000000,0.804601,0.804601,0.804601,0.804601,200,0
+SES-WS.US,D,20221123,000000,0.81,0.86,0.81,0.86,1000,0
+SES-WS.US,D,20221130,000000,0.87,1.02,0.87,1.02,857,0
+SES-WS.US,D,20221201,000000,0.9292,0.9292,0.9292,0.9292,166,0
+SES-WS.US,D,20221202,000000,0.9038,0.9144,0.9038,0.9144,631,0
+SES-WS.US,D,20221205,000000,0.87,0.87,0.82,0.82,800,0
+SES-WS.US,D,20221206,000000,0.8,0.8,0.75,0.783159,434,0
+SES-WS.US,D,20221208,000000,0.7,0.72,0.7,0.7,5602,0
+SES-WS.US,D,20221209,000000,0.67,0.8072,0.624,0.8072,14328,0
+SES-WS.US,D,20221212,000000,0.6852,0.75,0.6566,0.7494,21420,0
+SES-WS.US,D,20221213,000000,0.9375,0.9375,0.7601,0.81,6625,0
+SES-WS.US,D,20221214,000000,0.948,0.96,0.7747,0.82,4604,0
+SES-WS.US,D,20221215,000000,0.73,0.7944,0.73,0.76,1824,0
+SES-WS.US,D,20221219,000000,0.6538,0.6538,0.5464,0.6199,10313,0
+SES-WS.US,D,20221220,000000,0.79,0.8,0.621,0.68,27114,0
+SES-WS.US,D,20221221,000000,0.54,0.6306,0.49,0.59,108604,0
+SES-WS.US,D,20221222,000000,0.59,0.6465,0.5,0.52,23900,0
+SES-WS.US,D,20221223,000000,0.678,0.678,0.52,0.629,1850,0
+SES-WS.US,D,20221228,000000,0.4801,0.5201,0.4801,0.5201,600,0
+SES-WS.US,D,20221229,000000,0.528665,0.581699,0.5,0.53,1699,0
+SES-WS.US,D,20221230,000000,0.4896,0.529,0.489501,0.5287,2056,0
+SES-WS.US,D,20230103,000000,0.5,0.51,0.4825,0.4826,3642,0
+SES-WS.US,D,20230104,000000,0.48,0.51,0.48,0.5,5487,0
+SES-WS.US,D,20230105,000000,0.49,0.4999,0.49,0.49495,3090,0
+SES-WS.US,D,20230106,000000,0.49,0.4901,0.49,0.4901,3429,0
+SES-WS.US,D,20230109,000000,0.49,0.5199,0.49,0.495,7822,0
+SES-WS.US,D,20230110,000000,0.49,0.5867,0.49,0.5568,44400,0
+SES-WS.US,D,20230111,000000,0.56,0.605,0.56,0.605,4800,0
+SES-WS.US,D,20230112,000000,0.5147,0.58,0.5147,0.58,643,0
+SES-WS.US,D,20230113,000000,0.5,0.564,0.5,0.5501,600,0
+SES-WS.US,D,20230117,000000,0.4716,0.5701,0.4716,0.558,3601,0
+SES-WS.US,D,20230118,000000,0.488,0.606499,0.488,0.59,5900,0
+SES-WS.US,D,20230119,000000,0.49,0.5301,0.49,0.53,1000,0
+SES-WS.US,D,20230120,000000,0.4726,0.543,0.4726,0.543,1003,0
+SES-WS.US,D,20230123,000000,0.475,0.571,0.475,0.5501,10064,0
+SES-WS.US,D,20230124,000000,0.4801,0.5656,0.4801,0.5359,5681,0
+SES-WS.US,D,20230125,000000,0.485,0.5236,0.485,0.5,1900,0
+SES-WS.US,D,20230126,000000,0.473,0.5249,0.473,0.484,3573,0
+SES-WS.US,D,20230127,000000,0.473,0.5774,0.473,0.55,3000,0
+SES-WS.US,D,20230130,000000,0.55,0.56495,0.52,0.52,4520,0
+SES-WS.US,D,20230210,000000,0.4507,0.4807,0.4507,0.4807,200,0
+SES-WS.US,D,20230213,000000,0.4507,0.4807,0.4507,0.4807,200,0
+SES-WS.US,D,20230214,000000,0.4207,0.5312,0.4207,0.51,3514,0
+SES-WS.US,D,20230215,000000,0.43,0.5246,0.43,0.5246,9138,0
+SES-WS.US,D,20230216,000000,0.4336,0.5102,0.4336,0.4859,920,0
+SES-WS.US,D,20230217,000000,0.4337,0.4936,0.4337,0.4798,4200,0
+SES-WS.US,D,20230221,000000,0.434,0.494,0.434,0.4343,1600,0
+SES-WS.US,D,20230222,000000,0.4344,0.4644,0.4344,0.46,1294,0
+SES-WS.US,D,20230223,000000,0.435,0.5184,0.4206,0.5184,7366,0
+SES-WS.US,D,20230224,000000,0.45,0.4739,0.45,0.4732,3539,0
+SES-WS.US,D,20230227,000000,0.4332,0.5,0.43,0.4601,10375,0
+SES-WS.US,D,20230228,000000,0.4301,0.45,0.4,0.43775,118961,0
+SES-WS.US,D,20230301,000000,0.4777,0.4777,0.4777,0.4777,100,0
+SES-WS.US,D,20230302,000000,0.4277,0.47,0.4277,0.47,3531,0
+SES-WS.US,D,20230303,000000,0.43,0.46,0.42,0.44,8706,0
+SES-WS.US,D,20230306,000000,0.42,0.4402,0.3701,0.3709,22400,0
+SES-WS.US,D,20230307,000000,0.3704,0.4004,0.36,0.36,5937,0
+SES-WS.US,D,20230308,000000,0.36,0.39,0.36,0.365,566,0
+SES-WS.US,D,20230309,000000,0.36,0.4108,0.36,0.39,5400,0
+SES-WS.US,D,20230310,000000,0.36,0.3899,0.3001,0.3738,11750,0
+SES-WS.US,D,20230313,000000,0.35,0.36495,0.35,0.35,3000,0
+SES-WS.US,D,20230314,000000,0.35,0.4176,0.35,0.4176,2987,0
+SES-WS.US,D,20230315,000000,0.36,0.36,0.36,0.36,100,0
+SES-WS.US,D,20230316,000000,0.35,0.3933,0.35,0.3932,4600,0
+SES-WS.US,D,20230317,000000,0.35,0.355,0.35,0.355,200,0
+SES-WS.US,D,20230320,000000,0.315,0.4374,0.315,0.3698,2660,0
+SES-WS.US,D,20230321,000000,0.3205,0.4133,0.3205,0.3886,3850,0
+SES-WS.US,D,20230322,000000,0.3286,0.3886,0.3286,0.3886,400,0
+SES-WS.US,D,20230323,000000,0.3186,0.429,0.3186,0.4195,6091,0
+SES-WS.US,D,20230324,000000,0.3395,0.4242,0.3395,0.4242,1100,0
+SES-WS.US,D,20230327,000000,0.3442,0.4034,0.3442,0.3914,1530,0
+SES-WS.US,D,20230328,000000,0.3114,0.3534,0.3114,0.3534,600,0
+SES-WS.US,D,20230329,000000,0.3034,0.4255,0.3034,0.3801,46355,0
+SES-WS.US,D,20230330,000000,0.3105,0.3942,0.3105,0.3767,1250,0
+SES-WS.US,D,20230331,000000,0.3167,0.4002,0.3167,0.4002,6185,0
+SES-WS.US,D,20230405,000000,0.39,0.39,0.37,0.37,6100,0
+SES-WS.US,D,20230406,000000,0.37,0.37,0.37,0.37,1200,0
+SES-WS.US,D,20230410,000000,0.3861,0.39,0.3861,0.39,2016,0
+SES-WS.US,D,20230411,000000,0.383045,0.383045,0.36,0.3717,2800,0
+SES-WS.US,D,20230412,000000,0.3774,0.3787,0.3707,0.375,2042,0
+SES-WS.US,D,20230413,000000,0.315,0.36,0.315,0.355,9389,0
+SES-WS.US,D,20230414,000000,0.315,0.35,0.3004,0.3105,7366,0
+SES-WS.US,D,20230417,000000,0.2905,0.3,0.2802,0.3,11450,0
+SES-WS.US,D,20230418,000000,0.2803,0.2899,0.25,0.265,11527,0
+SES-WS.US,D,20230419,000000,0.2501,0.2775,0.2421,0.27,32300,0
+SES-WS.US,D,20230420,000000,0.2196,0.2801,0.2196,0.2501,14087,0
+SES-WS.US,D,20230421,000000,0.23,0.28,0.23,0.2401,14200,0
+SES-WS.US,D,20230424,000000,0.2196,0.25,0.2005,0.2105,18199,0
+SES-WS.US,D,20230425,000000,0.1905,0.2205,0.1557,0.17,7126,0
+SES-WS.US,D,20230426,000000,0.1604,0.1604,0.1604,0.1604,100,0
+SES-WS.US,D,20230427,000000,0.1604,0.1885,0.1604,0.17,1500,0
+SES-WS.US,D,20230428,000000,0.1604,0.1975,0.16,0.17,6693,0
+SES-WS.US,D,20230501,000000,0.1868,0.2549,0.1453,0.17,3335,0
+SES-WS.US,D,20230502,000000,0.1868,0.1977,0.1693,0.1693,1082,0
+SES-WS.US,D,20230503,000000,0.1906,0.1925,0.1712,0.1712,2001,0
+SES-WS.US,D,20230504,000000,0.199999,0.2,0.172699,0.1999,2000,0
+SES-WS.US,D,20230505,000000,0.163549,0.2074,0.163549,0.1766,8102,0
+SES-WS.US,D,20230509,000000,0.22,0.23,0.22,0.23,1497,0
+SES-WS.US,D,20230510,000000,0.23245,0.2499,0.23245,0.2499,10592,0
+SES-WS.US,D,20230511,000000,0.236,0.236,0.2025,0.2025,300,0
+SES-WS.US,D,20230512,000000,0.1436,0.1721,0.1434,0.171802,904,0
+SES-WS.US,D,20230515,000000,0.17,0.1778,0.15,0.17,37045,0
+SES-WS.US,D,20230516,000000,0.1779,0.1831,0.152,0.152,2766,0
+SES-WS.US,D,20230517,000000,0.169999,0.169999,0.15,0.155,5463,0
+SES-WS.US,D,20230518,000000,0.1384,0.17,0.13,0.16,10912,0
+SES-WS.US,D,20230519,000000,0.15,0.15,0.13,0.13,1000,0
+SES-WS.US,D,20230522,000000,0.1201,0.1876,0.1201,0.1601,1596,0
+SES-WS.US,D,20230523,000000,0.2177,0.2199,0.1899,0.1975,1812,0
+SES-WS.US,D,20230525,000000,0.1772,0.187299,0.1772,0.187,425,0
+SES-WS.US,D,20230526,000000,0.1712,0.1712,0.1712,0.1712,1000,0
+SES-WS.US,D,20230601,000000,0.2198,0.2249,0.2177,0.2249,2878,0
+SES-WS.US,D,20230605,000000,0.2761,0.2761,0.2623,0.27,20800,0
+SES-WS.US,D,20230606,000000,0.240301,0.2701,0.240301,0.2602,792,0
+SES-WS.US,D,20230609,000000,0.2797,0.2825,0.27125,0.2825,1294,0
+SES-WS.US,D,20230612,000000,0.3028,0.3029,0.3,0.3,10701,0
+SES-WS.US,D,20230613,000000,0.27,0.3,0.2615,0.2615,3000,0
+SES-WS.US,D,20230615,000000,0.2526,0.2526,0.2501,0.2502,450,0
+SES-WS.US,D,20230620,000000,0.2995,0.3025,0.2995,0.3025,1100,0
+SES-WS.US,D,20230622,000000,0.2642,0.2668,0.165,0.2,56592,0
+SES-WS.US,D,20230627,000000,0.3022,0.31,0.3022,0.31,802,0
+SES-WS.US,D,20230628,000000,0.3308,0.3341,0.31,0.31,3203,0
+SES-WS.US,D,20230705,000000,0.25,0.3304,0.25,0.3304,900,0
+SES-WS.US,D,20230707,000000,0.3333,0.35,0.3126,0.35,42677,0
+SES-WS.US,D,20230710,000000,0.32,0.32,0.3026,0.3026,2417,0
+SES-WS.US,D,20230712,000000,0.3026,0.3326,0.3026,0.3326,600,0
+SES-WS.US,D,20230714,000000,0.303,0.303,0.3,0.3,333,0
+SES-WS.US,D,20230717,000000,0.2999,0.3,0.2969,0.3,28918,0
+SES-WS.US,D,20230718,000000,0.344101,0.348,0.3366,0.34,64400,0
+SES-WS.US,D,20230720,000000,0.3737,0.4036,0.3737,0.4036,2415,0
+SES-WS.US,D,20230724,000000,0.4,0.4032,0.3999,0.4032,19857,0
+SES-WS.US,D,20230725,000000,0.4,0.4001,0.39,0.390123,1700,0
+SES-WS.US,D,20230727,000000,0.38,0.38,0.38,0.38,2120,0
+SES-WS.US,D,20230728,000000,0.4,0.4079,0.4,0.4,51377,0
+SES-WS.US,D,20230801,000000,0.42,0.4201,0.4,0.420001,27898,0
+SES-WS.US,D,20230802,000000,0.425299,0.4649,0.396,0.4,59111,0
+SES-WS.US,D,20230807,000000,0.3588,0.3588,0.3588,0.3588,563,0
+SES-WS.US,D,20230808,000000,0.3799,0.3838,0.36,0.3625,6053,0
+SES-WS.US,D,20230809,000000,0.37,0.37,0.37,0.37,2900,0
+SES-WS.US,D,20230811,000000,0.398751,0.398751,0.3,0.3,2369,0
+SES-WS.US,D,20230814,000000,0.343482,0.343482,0.343482,0.343482,200,0
+SES-WS.US,D,20230815,000000,0.28,0.28,0.28,0.28,100,0
+SES-WS.US,D,20230817,000000,0.2076,0.2626,0.2076,0.2626,1076,0
+SES-WS.US,D,20230821,000000,0.25,0.25,0.2,0.215,46000,0
+SES-WS.US,D,20230822,000000,0.1975,0.2,0.1701,0.1875,23284,0
+SES-WS.US,D,20230824,000000,0.1725,0.185298,0.1716,0.1802,6801,0
+SES-WS.US,D,20230825,000000,0.2228,0.2455,0.2228,0.2455,5000,0
+SES-WS.US,D,20230828,000000,0.2208,0.223,0.2208,0.2208,2305,0
+SES-WS.US,D,20230829,000000,0.209999,0.23,0.209999,0.2277,1395,0
+SES-WS.US,D,20230830,000000,0.2697,0.2724,0.25,0.25,153303,0
+SES-WS.US,D,20230831,000000,0.25,0.26625,0.245,0.245,87869,0
+SES-WS.US,D,20230901,000000,0.25,0.265,0.25,0.265,99479,0
+SES-WS.US,D,20230905,000000,0.2888,0.2888,0.26,0.26,711,0
+SES-WS.US,D,20230911,000000,0.355,0.355,0.1932,0.27,1965,0
+SES-WS.US,D,20230912,000000,0.2,0.27,0.2,0.25,9726,0
+SES-WS.US,D,20230913,000000,0.2183,0.25,0.2183,0.25,700,0
+SES-WS.US,D,20230915,000000,0.26,0.26,0.255,0.255,300,0
+SES-WS.US,D,20230918,000000,0.228437,0.3975,0.228437,0.3151,6395,0
+SES-WS.US,D,20230919,000000,0.2301,0.3576,0.2301,0.3118,10422,0
+SES-WS.US,D,20230920,000000,0.2518,0.2818,0.2518,0.2725,2924,0
+SES-WS.US,D,20230922,000000,0.256381,0.3799,0.25,0.25,23880,0
+SES-WS.US,D,20230925,000000,0.318777,0.318777,0.2511,0.2748,12999,0
+SES-WS.US,D,20230926,000000,0.2748,0.3048,0.2748,0.2748,21043,0
+SES-WS.US,D,20230927,000000,0.28001,0.310275,0.28001,0.310275,861,0
+SES-WS.US,D,20230929,000000,0.2708,0.2708,0.2708,0.2708,912,0
+SES-WS.US,D,20231002,000000,0.26,0.26,0.255,0.26,11852,0
+SES-WS.US,D,20231004,000000,0.23,0.29,0.23,0.28,1276,0
+SES-WS.US,D,20231005,000000,0.305101,0.305101,0.24,0.25,2694,0
+SES-WS.US,D,20231009,000000,0.26,0.26,0.2575,0.2575,1827,0
+SES-WS.US,D,20231010,000000,0.29,0.32,0.29,0.31,6083,0
+SES-WS.US,D,20231011,000000,0.34,0.3675,0.2775,0.2775,1394,0
+SES-WS.US,D,20231012,000000,0.278,0.278,0.278,0.278,732,0
+SES-WS.US,D,20231016,000000,0.275,0.28,0.2301,0.255,20305,0
+SES-WS.US,D,20231017,000000,0.2334,0.25,0.21,0.245,8917,0
+SES-WS.US,D,20231018,000000,0.202,0.21,0.18,0.18,6997,0
+SES-WS.US,D,20231020,000000,0.18,0.206,0.175,0.1809,466,0
+SES-WS.US,D,20231023,000000,0.18,0.18,0.17,0.18,1082,0
+SES-WS.US,D,20231024,000000,0.204,0.204,0.18785,0.1914,8901,0
+SES-WS.US,D,20231026,000000,0.170101,0.22,0.170101,0.1947,15125,0
+SES-WS.US,D,20231027,000000,0.1949,0.1949,0.18,0.18,2731,0
+SES-WS.US,D,20231030,000000,0.1802,0.1802,0.160001,0.160001,1935,0
+SES-WS.US,D,20231031,000000,0.140101,0.2025,0.140101,0.2025,8705,0
+SES-WS.US,D,20231102,000000,0.1559,0.1559,0.1559,0.1559,3333,0
+SES-WS.US,D,20231107,000000,0.2045,0.23,0.2045,0.23,2712,0
+SES-WS.US,D,20231108,000000,0.189,0.189,0.1889,0.1889,1780,0
+SES-WS.US,D,20231110,000000,0.1505,0.1505,0.128899,0.129,12105,0
+SES-WS.US,D,20231113,000000,0.1181,0.1533,0.1181,0.1533,2966,0
+SES-WS.US,D,20231114,000000,0.1233,0.2001,0.1233,0.2001,2500,0
+SES-WS.US,D,20231120,000000,0.19001,0.19001,0.19001,0.19001,113,0
+SES-WS.US,D,20231121,000000,0.1876,0.1877,0.1876,0.187601,325,0
+SES-WS.US,D,20231127,000000,0.1332,0.15,0.1251,0.1251,2400,0
+SES-WS.US,D,20231201,000000,0.1352,0.1713,0.1352,0.1524,2498,0
+SES-WS.US,D,20231204,000000,0.1551,0.1603,0.1551,0.1603,711,0
+SES-WS.US,D,20231205,000000,0.138,0.138,0.138,0.138,100,0
+SES-WS.US,D,20231206,000000,0.15,0.1569,0.15,0.1569,40100,0
+SES-WS.US,D,20231207,000000,0.1262,0.1262,0.125,0.125,400,0
+SES-WS.US,D,20231211,000000,0.149401,0.149401,0.149401,0.149401,100,0
+SES-WS.US,D,20231212,000000,0.1094,0.1275,0.1094,0.125,1784,0
+SES-WS.US,D,20231213,000000,0.1025,0.11,0.1025,0.11,1432,0
+SES-WS.US,D,20231215,000000,0.125,0.125,0.125,0.125,500,0
+SES-WS.US,D,20231219,000000,0.1262,0.1262,0.1053,0.1076,4455,0
+SES-WS.US,D,20231220,000000,0.1696,0.1713,0.15,0.1601,2174,0
+SES-WS.US,D,20231222,000000,0.13,0.1452,0.095,0.095,4094,0
+SES-WS.US,D,20231226,000000,0.087601,0.087601,0.087601,0.087601,1560,0
+SES-WS.US,D,20231227,000000,0.07,0.1,0.07,0.1,427,0
+SES-WS.US,D,20231228,000000,0.1248,0.1273,0.1,0.1273,3421,0
+SES-WS.US,D,20231229,000000,0.101,0.175,0.1,0.1725,2650,0
+SES-WS.US,D,20240104,000000,0.19,0.19,0.19,0.19,1000,0
+SES-WS.US,D,20240108,000000,0.1155,0.1155,0.1,0.1,1502,0
+SES-WS.US,D,20240109,000000,0.16,0.16,0.16,0.16,616,0
+SES-WS.US,D,20240112,000000,0.11,0.11,0.11,0.11,122,0
+SES-WS.US,D,20240116,000000,0.1,0.1,0.1,0.1,322,0
+SES-WS.US,D,20240117,000000,0.1,0.1,0.092,0.092,1978,0
+SES-WS.US,D,20240118,000000,0.092,0.099899,0.08,0.08,1100,0
+SES-WS.US,D,20240123,000000,0.1268,0.1325,0.1,0.1324,2519,0
+SES-WS.US,D,20240124,000000,0.15,0.15,0.15,0.15,1021,0
+SES-WS.US,D,20240125,000000,0.1501,0.1501,0.1501,0.1501,1000,0
+SES-WS.US,D,20240209,000000,0.0818,0.091,0.0814,0.082859,1516,0
+SES-WS.US,D,20240212,000000,0.1362,0.1362,0.081,0.081,396,0
+SES-WS.US,D,20240214,000000,0.081,0.081,0.08,0.08,1488,0
+SES-WS.US,D,20240216,000000,0.08,0.08,0.08,0.08,200,0
+SES-WS.US,D,20240221,000000,0.075,0.079,0.075,0.079,31100,0
+SES-WS.US,D,20240226,000000,0.0721,0.0721,0.0721,0.0721,100,0
+SES-WS.US,D,20240227,000000,0.0714,0.1373,0.0714,0.0901,5180,0
+SES-WS.US,D,20240228,000000,0.0752,0.10519,0.0752,0.0881,1900,0
+SES-WS.US,D,20240229,000000,0.0775,0.08,0.0775,0.08,400,0
+SES-WS.US,D,20240301,000000,0.0785,0.0785,0.0785,0.0785,100,0
+SES-WS.US,D,20240304,000000,0.08,0.108299,0.08,0.108299,300,0
+SES-WS.US,D,20240305,000000,0.0823,0.0823,0.08,0.08,1493,0
+SES-WS.US,D,20240306,000000,0.0801,0.0998,0.0701,0.0884,33515,0
+SES-WS.US,D,20240307,000000,0.0998,0.0998,0.0998,0.0998,191,0
+SES-WS.US,D,20240308,000000,0.0986,0.1121,0.0986,0.1121,611,0
+SES-WS.US,D,20240312,000000,0.082,0.1475,0.082,0.1475,12927,0
+SES-WS.US,D,20240313,000000,0.0962,0.1453,0.0936,0.1453,12358,0
+SES-WS.US,D,20240314,000000,0.1006,0.1401,0.1006,0.1097,37507,0
+SES-WS.US,D,20240315,000000,0.11,0.11,0.11,0.11,182,0
+SES-WS.US,D,20240318,000000,0.12,0.1472,0.0701,0.071,42486,0
+SES-WS.US,D,20240319,000000,0.0701,0.085,0.065,0.07,11786,0
+SES-WS.US,D,20240320,000000,0.06,0.0917,0.05,0.07,82846,0
+SES-WS.US,D,20240322,000000,0.0849,0.0849,0.0849,0.0849,534,0
+SES-WS.US,D,20240325,000000,0.0997,0.0997,0.0818,0.0818,1000,0
+SES-WS.US,D,20240326,000000,0.099799,0.099799,0.06,0.09,6920,0
+SES-WS.US,D,20240328,000000,0.08,0.08,0.08,0.08,21500,0
+SES-WS.US,D,20240402,000000,0.07,0.0997,0.06,0.06,24387,0
+SES-WS.US,D,20240409,000000,0.0808,0.0808,0.0331,0.0337,182724,0
+SES-WS.US,D,20240410,000000,0.0401,0.0436,0.034,0.0432,21926,0
+SES-WS.US,D,20240412,000000,0.04,0.04,0.04,0.04,1300,0
+SES-WS.US,D,20240415,000000,0.075,0.075,0.07,0.07,7349,0
+SES-WS.US,D,20240417,000000,0.0804,0.0811,0.051,0.051,1531,0
+SES-WS.US,D,20240419,000000,0.0598,0.065,0.04,0.04,56140,0
+SES-WS.US,D,20240422,000000,0.0486,0.049,0.0403,0.0445,6228,0
+SES-WS.US,D,20240423,000000,0.0445,0.05,0.04,0.0499,17406,0
+SES-WS.US,D,20240424,000000,0.0404,0.05,0.0404,0.0489,12639,0
+SES-WS.US,D,20240425,000000,0.049,0.049,0.0405,0.049,4427,0
+SES-WS.US,D,20240426,000000,0.049,0.0643,0.0405,0.0643,10100,0
+SES-WS.US,D,20240429,000000,0.05005,0.059,0.0411,0.05,10834,0
+SES-WS.US,D,20240430,000000,0.0414,0.075,0.0413,0.0675,19710,0
+SES-WS.US,D,20240501,000000,0.068,0.0749,0.0421,0.0738,5313,0
+SES-WS.US,D,20240502,000000,0.074299,0.075,0.0421,0.0499,44075,0
+SES-WS.US,D,20240503,000000,0.0434,0.0745,0.0433,0.0433,3900,0
+SES-WS.US,D,20240506,000000,0.0685,0.0692,0.0415,0.0554,25080,0
+SES-WS.US,D,20240507,000000,0.0551,0.065,0.0435,0.0438,795,0
+SES-WS.US,D,20240508,000000,0.0445,0.075,0.041,0.0613,53898,0
+SES-WS.US,D,20240509,000000,0.0559,0.0613,0.0425,0.045101,12829,0
+SES-WS.US,D,20240510,000000,0.0592,0.0598,0.04,0.041201,36770,0
+SES-WS.US,D,20240513,000000,0.0415,0.0523,0.0415,0.0523,295,0
+SES-WS.US,D,20240514,000000,0.048665,0.057,0.0421,0.048,15387,0
+SES-WS.US,D,20240515,000000,0.0434,0.056,0.043,0.0506,3735,0
+SES-WS.US,D,20240517,000000,0.0548,0.06,0.0418,0.048655,13548,0
+SES-WS.US,D,20240520,000000,0.055,0.055,0.055,0.055,100,0
+SES-WS.US,D,20240522,000000,0.0519,0.053935,0.050813,0.0529,19636,0
+SES-WS.US,D,20240523,000000,0.0432,0.052,0.0432,0.052,1171,0
+SES-WS.US,D,20240524,000000,0.052,0.052,0.0431,0.0499,7934,0
+SES-WS.US,D,20240528,000000,0.049899,0.05,0.0431,0.0499,1720,0
+SES-WS.US,D,20240529,000000,0.0498,0.05,0.0431,0.05,8617,0
+SES-WS.US,D,20240530,000000,0.06,0.06,0.06,0.06,1250,0
+SES-WS.US,D,20240531,000000,0.0551,0.0589,0.05,0.0501,1100,0
+SES-WS.US,D,20240603,000000,0.0609,0.0694,0.06,0.0694,1974,0
+SES-WS.US,D,20240604,000000,0.0576,0.0576,0.0576,0.0576,100,0
+SES-WS.US,D,20240606,000000,0.0497,0.0497,0.0497,0.0497,170,0
+SES-WS.US,D,20240612,000000,0.046,0.046,0.046,0.046,133,0
+SES-WS.US,D,20240624,000000,0.0437,0.049451,0.0437,0.045,9861,0
+SES-WS.US,D,20240625,000000,0.048,0.048,0.0437,0.0446,624,0
+SES-WS.US,D,20240626,000000,0.047,0.0471,0.047,0.0471,572,0
+SES-WS.US,D,20240628,000000,0.0492,0.0493,0.0492,0.0493,442,0
+SES-WS.US,D,20240701,000000,0.0437,0.0469,0.0437,0.0469,4237,0
+SES-WS.US,D,20240702,000000,0.0481,0.04873,0.0481,0.0481,449,0
+SES-WS.US,D,20240703,000000,0.049,0.049,0.0476,0.0476,516,0
+SES-WS.US,D,20240705,000000,0.04535,0.0501,0.04535,0.0466,9312,0
+SES-WS.US,D,20240708,000000,0.04557,0.04975,0.044099,0.04975,9424,0
+SES-WS.US,D,20240709,000000,0.0497,0.0498,0.0489,0.049,863,0
+SES-WS.US,D,20240711,000000,0.052899,0.052899,0.050818,0.050818,2200,0
+SES-WS.US,D,20240712,000000,0.0433,0.0433,0.0433,0.0433,13607,0
+SES-WS.US,D,20240716,000000,0.05,0.05,0.05,0.05,1034,0
+SES-WS.US,D,20240719,000000,0.0437,0.0437,0.0437,0.0437,298,0
+SES-WS.US,D,20240723,000000,0.0495,0.0535,0.04,0.05,3717,0
+SES-WS.US,D,20240724,000000,0.0459,0.0524,0.0459,0.0523,900,0
+SES-WS.US,D,20240726,000000,0.051125,0.0534,0.0495,0.0496,2199,0
+SES-WS.US,D,20240731,000000,0.053,0.0629,0.053,0.0572,1613,0
+SES-WS.US,D,20240807,000000,0.0483,0.05645,0.0482,0.05,4349,0
+SES-WS.US,D,20240808,000000,0.05,0.055001,0.04,0.0462,7949,0
+SES-WS.US,D,20240809,000000,0.049949,0.049949,0.049949,0.049949,614,0
+SES-WS.US,D,20240812,000000,0.055051,0.055051,0.0249,0.0321,173921,0
+SES-WS.US,D,20240813,000000,0.0395,0.0519,0.03,0.03,20898,0
+SES-WS.US,D,20240814,000000,0.04,0.04,0.0355,0.037749,24031,0
+SES-WS.US,D,20240815,000000,0.04,0.0569,0.031,0.053785,25551,0
+SES-WS.US,D,20240816,000000,0.055,0.055,0.051,0.051,4025,0
+SES-WS.US,D,20240819,000000,0.0594,0.06,0.0594,0.06,1000,0
+SES-WS.US,D,20240820,000000,0.06,0.065,0.0422,0.0553,3628,0
+SES-WS.US,D,20240821,000000,0.06,0.062,0.06,0.0601,419,0
+SES-WS.US,D,20240823,000000,0.0644,0.065,0.0644,0.065,528,0
+SES-WS.US,D,20240829,000000,0.064,0.064,0.0634,0.064,2500,0
+SES-WS.US,D,20240904,000000,0.0599,0.064,0.04,0.0599,16345,0
+SES-WS.US,D,20240905,000000,0.0402,0.0501,0.0402,0.050064,7383,0
+SES-WS.US,D,20240910,000000,0.0599,0.0599,0.0599,0.0599,200,0
+SES-WS.US,D,20240911,000000,0.0406,0.0406,0.03,0.0365,59243,0
+SES-WS.US,D,20240912,000000,0.0253,0.0526,0.0197,0.03,645383,0
+SES-WS.US,D,20240913,000000,0.03,0.03,0.0297,0.03,30900,0
+SES-WS.US,D,20240916,000000,0.0297,0.03,0.02,0.03,8695,0
+SES-WS.US,D,20240917,000000,0.04,0.0589,0.0274,0.0274,500241,0
+SES-WS.US,D,20240918,000000,0.021,0.0498,0.021,0.03,49706,0
+SES-WS.US,D,20240919,000000,0.0293,0.0378,0.0269,0.0291,138168,0
+SES-WS.US,D,20240920,000000,0.0381,0.06,0.0219,0.031,142829,0
+SES-WS.US,D,20240923,000000,0.0346,0.0387,0.03,0.03,106404,0
+SES-WS.US,D,20240924,000000,0.031,0.0468,0.031,0.0468,10067,0
+SES-WS.US,D,20240925,000000,0.036,0.039,0.035,0.0367,6028,0
+SES-WS.US,D,20240926,000000,0.036,0.036,0.031,0.031,9263,0
+SES-WS.US,D,20241007,000000,0.0346,0.0346,0.0346,0.0346,1166,0
+SES-WS.US,D,20241009,000000,0.035,0.035,0.035,0.035,1002,0
+SES-WS.US,D,20241011,000000,0.035001,0.0468,0.035,0.0468,4500,0
+SES-WS.US,D,20241014,000000,0.045,0.045,0.042,0.0429,666,0
+SES-WS.US,D,20241016,000000,0.041251,0.041251,0.041251,0.041251,208,0
+SES-WS.US,D,20241017,000000,0.036,0.036,0.036,0.036,8074,0
+SES-WS.US,D,20241021,000000,0.0398,0.0398,0.0398,0.0398,7083,0
+SES-WS.US,D,20241023,000000,0.0405,0.0405,0.0405,0.0405,400,0
+SES-WS.US,D,20241031,000000,0.036101,0.036101,0.036,0.036,1042,0
+SES-WS.US,D,20241104,000000,0.045,0.0451,0.041799,0.041799,6500,0
+SES-WS.US,D,20241106,000000,0.035,0.0351,0.031,0.032999,10284,0
+SES-WS.US,D,20241107,000000,0.031,0.035,0.031,0.035,1466,0
+SES-WS.US,D,20241113,000000,0.038401,0.07,0.031,0.0311,37275,0
+SES-WS.US,D,20241114,000000,0.05,0.05,0.05,0.05,100,0
+SES-WS.US,D,20241119,000000,0.0495,0.05,0.042,0.0421,6217,0
+SES-WS.US,D,20241122,000000,0.0718,0.0725,0.0718,0.0725,283,0
+SES-WS.US,D,20241125,000000,0.0426,0.0426,0.0426,0.0426,548,0
+SES-WS.US,D,20241204,000000,0.044,0.044,0.044,0.044,1395,0
+SES-WS.US,D,20241205,000000,0.0454,0.055,0.0454,0.05,73976,0
+SES-WS.US,D,20241206,000000,0.0594,0.06,0.040048,0.045,94457,0
+SES-WS.US,D,20241209,000000,0.045,0.05,0.031,0.047,169692,0
+SES-WS.US,D,20241210,000000,0.0412,0.047,0.0327,0.0391,42366,0
+SES-WS.US,D,20241212,000000,0.0429,0.0429,0.0311,0.0345,22739,0
+SES-WS.US,D,20241213,000000,0.03601,0.037251,0.0314,0.03159,16097,0
+SES-WS.US,D,20241216,000000,0.0316,0.035,0.0314,0.035,17252,0
+SES-WS.US,D,20241217,000000,0.0314,0.0314,0.031,0.031,5000,0
+SES-WS.US,D,20241218,000000,0.035,0.0409,0.03,0.0301,215880,0
+SES-WS.US,D,20241219,000000,0.025249,0.025249,0.0211,0.025249,6000,0
+SES-WS.US,D,20241220,000000,0.0297,0.041,0.0237,0.0239,183080,0
+SES-WS.US,D,20241223,000000,0.0241,0.0545,0.0241,0.025538,1448005,0
+SES-WS.US,D,20241224,000000,0.055,0.0969,0.04,0.07,703908,0
+SES-WS.US,D,20241226,000000,0.1,0.23,0.1,0.2098,839329,0
+SES-WS.US,D,20241227,000000,0.35,0.4,0.185,0.2665,846036,0
+SES-WS.US,D,20241230,000000,0.27,0.3,0.18,0.2313,287673,0
+SES-WS.US,D,20241231,000000,0.261804,0.28,0.1916,0.2,134588,0
+SES-WS.US,D,20250102,000000,0.19,0.2,0.1303,0.135,117137,0
+SES-WS.US,D,20250103,000000,0.21,0.3,0.199199,0.22,204039,0
+SES-WS.US,D,20250106,000000,0.3564,0.36,0.26,0.265,255632,0
+SES-WS.US,D,20250107,000000,0.265,0.2725,0.2333,0.260001,84872,0
+SES-WS.US,D,20250108,000000,0.2356,0.2356,0.13,0.1566,275934,0
+SES-WS.US,D,20250110,000000,0.1574,0.1874,0.1225,0.13,84264,0
+SES-WS.US,D,20250113,000000,0.131,0.156,0.111,0.13,121787,0
+SES-WS.US,D,20250114,000000,0.15,0.15,0.0707,0.1295,107305,0
+SES-WS.US,D,20250115,000000,0.1292,0.1775,0.105,0.134,45039,0
+SES-WS.US,D,20250116,000000,0.1485,0.19,0.121,0.16,46587,0
+SES-WS.US,D,20250117,000000,0.1956,0.21,0.1717,0.1717,27877,0
+SES-WS.US,D,20250121,000000,0.1801,0.21,0.1501,0.1601,25833,0
+SES-WS.US,D,20250122,000000,0.1601,0.208,0.1321,0.19,19535,0
+SES-WS.US,D,20250123,000000,0.251,0.27,0.2062,0.2401,285012,0
+SES-WS.US,D,20250124,000000,0.25,0.27,0.2091,0.2091,149179,0
+SES-WS.US,D,20250127,000000,0.2119,0.237501,0.1757,0.191,35532,0
+SES-WS.US,D,20250128,000000,0.1891,0.1909,0.16,0.1909,69572,0
+SES-WS.US,D,20250129,000000,0.1625,0.194,0.15,0.170001,59057,0
+SES-WS.US,D,20250130,000000,0.1639,0.17,0.145001,0.145001,17800,0
+SES-WS.US,D,20250131,000000,0.1594,0.19,0.1525,0.18,33506,0
+SES-WS.US,D,20250203,000000,0.1875,0.311,0.1649,0.175,139473,0
+SES-WS.US,D,20250204,000000,0.215,0.22,0.1675,0.1677,41161,0
+SES-WS.US,D,20250205,000000,0.219899,0.219899,0.16,0.16,59878,0
+SES-WS.US,D,20250206,000000,0.17,0.22,0.1425,0.188,160916,0
+SES-WS.US,D,20250207,000000,0.22,0.24,0.175,0.18,94549,0
+SES-WS.US,D,20250210,000000,0.179899,0.209999,0.179899,0.198,19350,0
+SES-WS.US,D,20250211,000000,0.2083,0.2089,0.189149,0.189149,25500,0
+SES-WS.US,D,20250212,000000,0.1843,0.21,0.1725,0.1843,9391,0
+SES-WS.US,D,20250213,000000,0.1836,0.195,0.16,0.1701,12379,0
+SES-WS.US,D,20250214,000000,0.18,0.1975,0.18,0.18,3943,0
+SES-WS.US,D,20250218,000000,0.1619,0.18,0.1619,0.18,3967,0
+SES-WS.US,D,20250219,000000,0.175,0.175,0.0792,0.16,84456,0
+SES-WS.US,D,20250220,000000,0.16,0.165,0.12,0.15,15179,0
+SES-WS.US,D,20250221,000000,0.1351,0.14,0.13,0.14,6578,0
+SES-WS.US,D,20250224,000000,0.14,0.14,0.1212,0.14,26273,0
+SES-WS.US,D,20250225,000000,0.12,0.128749,0.0998,0.1002,33253,0
+SES-WS.US,D,20250226,000000,0.14,0.14,0.0982,0.1026,9559,0
+SES-WS.US,D,20250227,000000,0.1021,0.11,0.1,0.1,45802,0
+SES-WS.US,D,20250228,000000,0.1,0.165,0.1,0.1275,17825,0
+SES-WS.US,D,20250303,000000,0.101,0.1073,0.0826,0.1073,24756,0
+SES-WS.US,D,20250304,000000,0.1089,0.1089,0.0811,0.096999,26684,0
+SES-WS.US,D,20250305,000000,0.1,0.1,0.08,0.08,14833,0
+SES-WS.US,D,20250306,000000,0.08,0.0808,0.0701,0.08,2700,0
+SES-WS.US,D,20250307,000000,0.0801,0.0826,0.065,0.0718,50724,0
+SES-WS.US,D,20250310,000000,0.0702,0.0786,0.0501,0.0525,26058,0
+SES-WS.US,D,20250311,000000,0.0502,0.0615,0.045,0.0561,7769,0
+SES-WS.US,D,20250312,000000,0.0647,0.0653,0.05765,0.05765,9200,0
+SES-WS.US,D,20250313,000000,0.0505,0.0505,0.0451,0.0451,1000,0
+SES-WS.US,D,20250314,000000,0.055251,0.0725,0.0451,0.0601,22205,0
+SES-WS.US,D,20250317,000000,0.0995,0.1349,0.08,0.1288,158560,0
+SES-WS.US,D,20250318,000000,0.1401,0.1499,0.080001,0.1055,20952,0
+SES-WS.US,D,20250319,000000,0.09,0.0925,0.062499,0.068,26695,0
+SES-WS.US,D,20250320,000000,0.072,0.0972,0.072,0.072,1300,0
+SES-WS.US,D,20250321,000000,0.0681,0.0681,0.068,0.068,852,0
+SES-WS.US,D,20250324,000000,0.068,0.0733,0.0601,0.065,4399,0
+SES-WS.US,D,20250325,000000,0.07,0.0778,0.0575,0.07,93787,0
+SES-WS.US,D,20250326,000000,0.0675,0.07,0.0675,0.07,3980,0
+SES-WS.US,D,20250327,000000,0.07,0.07,0.0601,0.0677,7902,0
+SES-WS.US,D,20250328,000000,0.064899,0.067,0.0485,0.05835,15749,0
+SES-WS.US,D,20250401,000000,0.0582,0.0595,0.048749,0.0507,14837,0
+SES-WS.US,D,20250402,000000,0.055949,0.0595,0.054,0.0595,9066,0
+SES-WS.US,D,20250403,000000,0.0485,0.0486,0.0485,0.048578,48760,0
+SES-WS.US,D,20250404,000000,0.0539,0.0575,0.0539,0.0575,2330,0
+SES-WS.US,D,20250407,000000,0.05,0.0536,0.049,0.0536,3870,0
+SES-WS.US,D,20250408,000000,0.0779,0.09,0.0779,0.089899,4981,0
+SES-WS.US,D,20250409,000000,0.1,0.1275,0.0611,0.11,5915,0
+SES-WS.US,D,20250410,000000,0.07,0.12,0.07,0.12,28644,0
+SES-WS.US,D,20250411,000000,0.0721,0.1202,0.0721,0.1202,16589,0
+SES-WS.US,D,20250414,000000,0.0955,0.125,0.0803,0.125,8640,0
+SES-WS.US,D,20250415,000000,0.131521,0.14,0.0869,0.13,8117,0
+SES-WS.US,D,20250416,000000,0.13,0.13,0.13,0.13,1325,0
+SES-WS.US,D,20250421,000000,0.1299,0.15,0.1299,0.129901,26701,0
+SES-WS.US,D,20250422,000000,0.1,0.13,0.1,0.13,20850,0
+SES-WS.US,D,20250423,000000,0.15,0.15,0.139051,0.139051,21566,0
+SES-WS.US,D,20250425,000000,0.127501,0.189,0.085,0.1449,123993,0
+SES-WS.US,D,20250428,000000,0.15,0.15,0.115,0.115,14668,0
+SES-WS.US,D,20250429,000000,0.109999,0.131,0.1,0.1122,30560,0
+SES-WS.US,D,20250430,000000,0.1075,0.124,0.106199,0.124,9074,0
+SES-WS.US,D,20250501,000000,0.124101,0.15,0.124,0.124,13503,0
+SES-WS.US,D,20250502,000000,0.15,0.15,0.1052,0.1052,18947,0
+SES-WS.US,D,20250506,000000,0.112,0.14,0.112,0.1175,7750,0
+SES-WS.US,D,20250507,000000,0.116771,0.131501,0.112,0.1301,43767,0
+SES-WS.US,D,20250508,000000,0.14,0.1589,0.14,0.1589,5862,0
+SES-WS.US,D,20250509,000000,0.136,0.17,0.1299,0.15,13421,0
+SES-WS.US,D,20250512,000000,0.15,0.18,0.105,0.1374,61609,0
+SES-WS.US,D,20250513,000000,0.1374,0.1438,0.11,0.1304,68026,0
+SES-WS.US,D,20250514,000000,0.1304,0.138,0.118,0.1247,54146,0
+SES-WS.US,D,20250515,000000,0.119,0.1338,0.11,0.11,8499,0
+SES-WS.US,D,20250516,000000,0.115,0.1204,0.1128,0.1149,11505,0
+SES-WS.US,D,20250519,000000,0.1264,0.1264,0.1264,0.1264,2199,0
+SES-WS.US,D,20250520,000000,0.1259,0.1344,0.1155,0.1155,34627,0
+SES-WS.US,D,20250521,000000,0.12,0.1271,0.1154,0.1154,5964,0
+SES-WS.US,D,20250522,000000,0.1154,0.12245,0.08,0.12,19160,0
+SES-WS.US,D,20250527,000000,0.12,0.1224,0.12,0.122399,15066,0
+SES-WS.US,D,20250528,000000,0.12,0.1201,0.112104,0.112104,4233,0
+SES-WS.US,D,20250529,000000,0.122,0.1222,0.1122,0.1222,900,0
+SES-WS.US,D,20250530,000000,0.0951,0.12,0.0951,0.105101,7720,0
+SES-WS.US,D,20250602,000000,0.105,0.11,0.105,0.11,1749,0
+SES-WS.US,D,20250603,000000,0.11,0.1191,0.105,0.1191,11389,0
+SES-WS.US,D,20250604,000000,0.105001,0.105001,0.105001,0.105001,506,0
+SES-WS.US,D,20250605,000000,0.1199,0.1199,0.1051,0.1051,2319,0
+SES-WS.US,D,20250606,000000,0.1196,0.1222,0.107654,0.1201,10084,0
+SES-WS.US,D,20250609,000000,0.1101,0.14,0.1101,0.129,3322,0
+SES-WS.US,D,20250610,000000,0.1105,0.1199,0.1105,0.1199,287,0
+SES-WS.US,D,20250611,000000,0.114951,0.1198,0.104,0.1101,15546,0
+SES-WS.US,D,20250613,000000,0.115101,0.115101,0.115101,0.115101,783,0
+SES-WS.US,D,20250616,000000,0.0925,0.1065,0.0876,0.1065,9667,0
+SES-WS.US,D,20250618,000000,0.1124,0.1124,0.1124,0.1124,500,0
+SES-WS.US,D,20250623,000000,0.1123,0.1124,0.1,0.1,19190,0
+SES-WS.US,D,20250624,000000,0.1,0.1,0.0889,0.09,42364,0
+SES-WS.US,D,20250625,000000,0.0888,0.09,0.08,0.09,25408,0
+SES-WS.US,D,20250626,000000,0.0977,0.1079,0.0977,0.1079,10465,0
+SES-WS.US,D,20250627,000000,0.109949,0.109949,0.1079,0.108001,1786,0
+SES-WS.US,D,20250630,000000,0.1118,0.112,0.1079,0.107937,20486,0
+SES-WS.US,D,20250701,000000,0.108,0.1122,0.1079,0.1122,2059,0
+SES-WS.US,D,20250702,000000,0.11,0.15,0.11,0.15,48844,0
+SES-WS.US,D,20250703,000000,0.15,0.15,0.1498,0.1499,2381,0
+SES-WS.US,D,20250707,000000,0.1418,0.1418,0.135001,0.135001,1116,0
+SES-WS.US,D,20250708,000000,0.1262,0.1448,0.1262,0.1448,1195,0
+SES-WS.US,D,20250709,000000,0.1154,0.1261,0.1079,0.1079,17285,0
+SES-WS.US,D,20250710,000000,0.128,0.135,0.108,0.135,11808,0
+SES-WS.US,D,20250711,000000,0.12,0.135,0.1199,0.135,7511,0
+SES-WS.US,D,20250714,000000,0.1228,0.1439,0.1228,0.1439,3084,0
+SES-WS.US,D,20250715,000000,0.1489,0.1489,0.14,0.1445,11677,0
+SES-WS.US,D,20250716,000000,0.1416,0.1423,0.1246,0.1246,6642,0
+SES-WS.US,D,20250717,000000,0.1223,0.1397,0.12,0.12,14977,0
+SES-WS.US,D,20250718,000000,0.1375,0.2,0.1313,0.1932,81354,0
+SES-WS.US,D,20250721,000000,0.1932,0.1932,0.15,0.17,17153,0
+SES-WS.US,D,20250723,000000,0.1797,0.18,0.1797,0.1797,16640,0
+SES-WS.US,D,20250724,000000,0.1885,0.192901,0.18,0.1899,13150,0
+SES-WS.US,D,20250725,000000,0.19,0.19,0.1601,0.1898,3645,0
+SES-WS.US,D,20250728,000000,0.1622,0.2133,0.152,0.21,17642,0
+SES-WS.US,D,20250729,000000,0.21,0.21,0.1531,0.1808,13570,0
+SES-WS.US,D,20250730,000000,0.18,0.2475,0.18,0.2475,7142,0
+SES-WS.US,D,20250731,000000,0.245,0.2475,0.2275,0.2311,27115,0
+SES-WS.US,D,20250801,000000,0.2114,0.2277,0.1826,0.1827,8504,0
+SES-WS.US,D,20250804,000000,0.2475,0.2475,0.1827,0.24,10232,0
+SES-WS.US,D,20250805,000000,0.1927,0.1953,0.17,0.1893,8706,0
+SES-WS.US,D,20250806,000000,0.21,0.2393,0.19,0.2081,5219,0
+SES-WS.US,D,20250807,000000,0.2037,0.2037,0.19,0.2,1000,0
+SES-WS.US,D,20250808,000000,0.1999,0.2,0.18,0.1801,15053,0
+SES-WS.US,D,20250811,000000,0.18,0.1801,0.15,0.160399,3977,0
+SES-WS.US,D,20250812,000000,0.1506,0.16422,0.12,0.161402,10733,0
+SES-WS.US,D,20250813,000000,0.15,0.25,0.1499,0.25,25101,0
+SES-WS.US,D,20250814,000000,0.227494,0.25,0.11,0.1301,91541,0
+SES-WS.US,D,20250815,000000,0.135,0.135,0.1262,0.1287,11520,0
+SES-WS.US,D,20250818,000000,0.132502,0.14,0.117,0.1206,22511,0
+SES-WS.US,D,20250819,000000,0.13,0.1306,0.128,0.128,5706,0
+SES-WS.US,D,20250820,000000,0.1241,0.1241,0.1113,0.1113,7469,0
+SES-WS.US,D,20250822,000000,0.135,0.135,0.125,0.125,5249,0
+SES-WS.US,D,20250825,000000,0.12,0.12,0.0995,0.1001,19884,0
+SES-WS.US,D,20250826,000000,0.1006,0.116,0.1006,0.116,5421,0
+SES-WS.US,D,20250827,000000,0.1051,0.1052,0.1002,0.1002,4450,0
+SES-WS.US,D,20250828,000000,0.121451,0.121451,0.103101,0.103101,1164,0
+SES-WS.US,D,20250902,000000,0.11,0.11,0.11,0.11,4446,0
+SES-WS.US,D,20250903,000000,0.1101,0.115,0.11,0.11,6866,0
+SES-WS.US,D,20250905,000000,0.12,0.12,0.11,0.1109,12219,0
+SES-WS.US,D,20250908,000000,0.11,0.11,0.11,0.11,364,0
+SES-WS.US,D,20250909,000000,0.1225,0.1225,0.1052,0.11009,6716,0
+SES-WS.US,D,20250910,000000,0.1001,0.14,0.0876,0.14,13121,0
+SES-WS.US,D,20250911,000000,0.0925,0.14,0.09,0.14,5059,0
+SES-WS.US,D,20250912,000000,0.1147,0.145,0.1147,0.145,4203,0
+SES-WS.US,D,20250915,000000,0.14,0.145,0.1382,0.140073,2900,0
+SES-WS.US,D,20250916,000000,0.15,0.15,0.11185,0.15,9333,0
+SES-WS.US,D,20250917,000000,0.1499,0.1499,0.1499,0.1499,200,0
+SES-WS.US,D,20250918,000000,0.15,0.17,0.142,0.142,32450,0
+SES-WS.US,D,20250919,000000,0.14,0.18,0.1257,0.1428,129574,0
+SES-WS.US,D,20250922,000000,0.1837,0.2013,0.177,0.18,48105,0
+SES-WS.US,D,20250923,000000,0.19,0.2499,0.1425,0.1938,95052,0
+SES-WS.US,D,20250924,000000,0.2,0.2121,0.172,0.19,21109,0
+SES-WS.US,D,20250925,000000,0.168,0.199,0.16,0.19,9224,0
+SES-WS.US,D,20250926,000000,0.19,0.2,0.19,0.19,24962,0
+SES-WS.US,D,20250929,000000,0.17,0.19,0.152,0.1669,16142,0
+SES-WS.US,D,20250930,000000,0.1809,0.195,0.1537,0.179926,17502,0
+SES-WS.US,D,20251001,000000,0.1751,0.2,0.1537,0.1633,29154,0
+SES-WS.US,D,20251002,000000,0.1611,0.1844,0.153,0.153,5568,0
+SES-WS.US,D,20251003,000000,0.1769,0.2,0.166,0.19,39398,0
+SES-WS.US,D,20251006,000000,0.2,0.275,0.1926,0.2654,203661,0
+SES-WS.US,D,20251007,000000,0.3975,0.4,0.29,0.3614,169884,0
+SES-WS.US,D,20251008,000000,0.46,0.5,0.4,0.42,260553,0
+SES-WS.US,D,20251009,000000,0.44,0.5125,0.3813,0.44,109592,0
+SES-WS.US,D,20251010,000000,0.3826,0.48,0.34,0.4093,186104,0
+SES-WS.US,D,20251013,000000,0.465,0.5325,0.443,0.5324,164112,0
+SES-WS.US,D,20251014,000000,0.55,0.5885,0.476,0.5487,121658,0
+SES-WS.US,D,20251015,000000,0.5675,0.62,0.535,0.58,146884,0
+SES-WS.US,D,20251016,000000,0.59,0.63,0.402,0.402,99790,0
+SES-WS.US,D,20251017,000000,0.4125,0.514899,0.4,0.4599,32705,0
+SES-WS.US,D,20251020,000000,0.4744,0.49,0.3604,0.3659,104948,0
+SES-WS.US,D,20251021,000000,0.41,0.42,0.3,0.3,79120,0
+SES-WS.US,D,20251022,000000,0.3,0.3412,0.25,0.26,65974,0
+SES-WS.US,D,20251023,000000,0.2694,0.2975,0.2266,0.2725,44691,0
+SES-WS.US,D,20251024,000000,0.3,0.3634,0.29,0.3322,29936,0
+SES-WS.US,D,20251027,000000,0.36,0.36,0.3123,0.32,9217,0
+SES-WS.US,D,20251028,000000,0.32,0.325,0.29,0.2984,23726,0
+SES-WS.US,D,20251029,000000,0.3,0.33,0.28,0.3,37842,0
+SES-WS.US,D,20251030,000000,0.28,0.2974,0.265,0.2751,54132,0
+SES-WS.US,D,20251031,000000,0.281,0.345,0.255,0.29,49030,0
+SES-WS.US,D,20251103,000000,0.2969,0.2969,0.2718,0.2718,16424,0
+SES-WS.US,D,20251104,000000,0.2501,0.3375,0.25,0.25001,30311,0
+SES-WS.US,D,20251105,000000,0.277,0.3275,0.277,0.31,27413,0
+SES-WS.US,D,20251106,000000,0.35,0.3542,0.2952,0.3475,44380,0
+SES-WS.US,D,20251107,000000,0.3375,0.41,0.2715,0.376,51217,0
+SES-WS.US,D,20251110,000000,0.376,0.4001,0.320401,0.344,22121,0
+SES-WS.US,D,20251111,000000,0.3511,0.3511,0.3,0.31,13404,0
+SES-WS.US,D,20251112,000000,0.29,0.3,0.2743,0.29,13819,0
+SES-WS.US,D,20251113,000000,0.27,0.29,0.242,0.2839,16236,0
+SES-WS.US,D,20251114,000000,0.29,0.3038,0.2676,0.3038,17218,0
+SES-WS.US,D,20251117,000000,0.31,0.31,0.242,0.26,10205,0
+SES-WS.US,D,20251118,000000,0.2605,0.285,0.2605,0.27,19555,0
+SES-WS.US,D,20251119,000000,0.285,0.3375,0.27,0.27,19302,0
+SES-WS.US,D,20251120,000000,0.3,0.31,0.262,0.28,17927,0
+SES-WS.US,D,20251121,000000,0.2652,0.2652,0.1725,0.23,14212,0
+SES-WS.US,D,20251124,000000,0.230067,0.2631,0.2,0.25,22686,0
+SES-WS.US,D,20251125,000000,0.26,0.26,0.25,0.25,8749,0
+SES-WS.US,D,20251126,000000,0.242,0.2631,0.24,0.25,22960,0
+SES-WS.US,D,20251128,000000,0.2631,0.303751,0.2631,0.303751,933,0
+SES-WS.US,D,20251202,000000,0.28,0.3025,0.21,0.299899,8424,0
+SES-WS.US,D,20251203,000000,0.25,0.28,0.25,0.2799,5812,0
+SES-WS.US,D,20251204,000000,0.3038,0.3776,0.29,0.34,24901,0
+SES-WS.US,D,20251205,000000,0.3813,0.39,0.285,0.2853,20066,0
+SES-WS.US,D,20251208,000000,0.2998,0.4482,0.2998,0.325,20610,0
+SES-WS.US,D,20251209,000000,0.416,0.42,0.29,0.305,11513,0
+SES-WS.US,D,20251210,000000,0.303,0.3576,0.303,0.3235,5253,0
+SES-WS.US,D,20251211,000000,0.3245,0.3245,0.285,0.29,8791,0
+SES-WS.US,D,20251212,000000,0.31,0.33,0.3,0.301999,10815,0
+SES-WS.US,D,20251215,000000,0.3,0.3211,0.274801,0.299,21548,0
+SES-WS.US,D,20251216,000000,0.3,0.3002,0.28015,0.292499,10160,0
+SES-WS.US,D,20251217,000000,0.3062,0.3062,0.28,0.2801,12377,0
+SES-WS.US,D,20251218,000000,0.31,0.3313,0.251,0.26315,15896,0
+SES-WS.US,D,20251219,000000,0.26,0.2773,0.222,0.222,33351,0
+SES-WS.US,D,20251222,000000,0.27,0.3,0.236,0.241,24112,0
+SES-WS.US,D,20251223,000000,0.25,0.2679,0.2325,0.26,18287,0
+SES-WS.US,D,20251224,000000,0.26,0.26,0.2276,0.228,18548,0
+SES-WS.US,D,20251226,000000,0.2347,0.2347,0.211,0.216,8277,0
+SES-WS.US,D,20251229,000000,0.22,0.236,0.15,0.1732,20290,0
+SES-WS.US,D,20251230,000000,0.19,0.19,0.155,0.1556,19399,0
+SES-WS.US,D,20251231,000000,0.18,0.1984,0.15,0.19,27700,0
+SES-WS.US,D,20260102,000000,0.2,0.21,0.2,0.206,4020,0
+SES-WS.US,D,20260105,000000,0.2,0.24,0.2,0.24,12995,0
+SES-WS.US,D,20260106,000000,0.24,0.3275,0.2399,0.2818,7417,0
+SES-WS.US,D,20260107,000000,0.32,0.3444,0.255,0.2624,25176,0
+SES-WS.US,D,20260109,000000,0.33,0.3475,0.275,0.3,29350,0
+SES-WS.US,D,20260112,000000,0.3475,0.365,0.283,0.33,25981,0
+SES-WS.US,D,20260113,000000,0.3284,0.3301,0.31,0.31,1462,0
+SES-WS.US,D,20260114,000000,0.35,0.3775,0.2525,0.25255,10992,0
+SES-WS.US,D,20260115,000000,0.31,0.32,0.2551,0.2919,10033,0
+SES-WS.US,D,20260116,000000,0.28,0.34,0.2737,0.34,83344,0
+SES-WS.US,D,20260120,000000,0.2804,0.31,0.2804,0.3099,4338,0
+SES-WS.US,D,20260121,000000,0.3038,0.33,0.2775,0.29,21098,0
+SES-WS.US,D,20260122,000000,0.31999,0.35,0.295,0.3372,55918,0
+SES-WS.US,D,20260123,000000,0.3435,0.36,0.3015,0.3016,17307,0
+SES-WS.US,D,20260126,000000,0.32,0.3269,0.25,0.285,123036,0
+SES-WS.US,D,20260127,000000,0.29,0.3481,0.2796,0.2805,82215,0
+SES-WS.US,D,20260128,000000,0.335,0.345,0.288,0.2902,23129,0
+SES-WS.US,D,20260129,000000,0.32,0.344999,0.270001,0.3175,49764,0
+SES-WS.US,D,20260130,000000,0.29,0.31,0.2399,0.2399,17572,0
+SES-WS.US,D,20260202,000000,0.26,0.2906,0.205,0.2899,23443,0
+SES-WS.US,D,20260203,000000,0.3073,0.3281,0.2882,0.3,51459,0
+SES-WS.US,D,20260204,000000,0.2881,0.31399,0.194497,0.2688,67002,0
+SES-WS.US,D,20260205,000000,0.2547,0.2775,0.2547,0.2774,15376,0
+SES-WS.US,D,20260206,000000,0.2314,0.2774,0.2135,0.2637,12677,0
+SES-WS.US,D,20260209,000000,0.2637,0.27001,0.234,0.234,3750,0
+SES-WS.US,D,20260210,000000,0.22,0.237051,0.2,0.2,8685,0
+SES-WS.US,D,20260211,000000,0.204,0.2366,0.1777,0.2366,27842,0
+SES-WS.US,D,20260212,000000,0.21,0.24,0.21,0.2192,13750,0
+SES-WS.US,D,20260213,000000,0.2117,0.2117,0.193401,0.2117,1315,0
+SES-WS.US,D,20260217,000000,0.2117,0.2117,0.21169,0.21169,415,0
+SES-WS.US,D,20260218,000000,0.24,0.2575,0.2143,0.2375,6361,0
diff --git a/daily/us/nyse stocks/2/ses.us.txt b/daily/us/nyse stocks/2/ses.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d3c59c6a6441a2f7ca82b8e362bb47c4a14e7057
--- /dev/null
+++ b/daily/us/nyse stocks/2/ses.us.txt	
@@ -0,0 +1,1249 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SES.US,D,20210302,000000,10.72,11.1,10.15,10.28,139774,0
+SES.US,D,20210303,000000,10.69,10.76,10,10.12,506169,0
+SES.US,D,20210304,000000,10.11,10.5,9.87,10.08,324137,0
+SES.US,D,20210305,000000,10.08,10.14,9.92,10,261022,0
+SES.US,D,20210308,000000,10,10.09,9.9,9.95,63216,0
+SES.US,D,20210309,000000,10.05,10.12,9.94,10.015,44014,0
+SES.US,D,20210310,000000,10.22,10.22,9.86,10.01,293459,0
+SES.US,D,20210311,000000,10.04,10.28,10,10.08,45816,0
+SES.US,D,20210312,000000,10.14,10.34,10,10.32,55300,0
+SES.US,D,20210315,000000,10.32,10.44,10.01,10.31,78466,0
+SES.US,D,20210316,000000,10.31,10.4241,10.17,10.2,96081,0
+SES.US,D,20210317,000000,10.25,10.3,10.1,10.1999,138403,0
+SES.US,D,20210318,000000,10.12,10.22,10.05,10.06,95489,0
+SES.US,D,20210319,000000,10.2,10.2,10.03,10.08,105004,0
+SES.US,D,20210322,000000,10.05,10.12,9.71,9.71,33567,0
+SES.US,D,20210323,000000,10.02,10.06,9.85,9.94,327403,0
+SES.US,D,20210324,000000,10,10,9.83,9.99,86007,0
+SES.US,D,20210325,000000,9.98,9.9973,9.83,9.8707,90291,0
+SES.US,D,20210326,000000,10,10.04,9.5,9.92,162670,0
+SES.US,D,20210329,000000,9.97,10,9.92,10,129263,0
+SES.US,D,20210330,000000,10,10.03,9.86,9.97,53542,0
+SES.US,D,20210331,000000,10,10.005,9.84,9.91,83859,0
+SES.US,D,20210401,000000,9.95,10,9.88,9.98,39181,0
+SES.US,D,20210405,000000,9.9999,10.0117,9.9,9.94,48667,0
+SES.US,D,20210406,000000,9.92,10.2,9.9,9.98,123852,0
+SES.US,D,20210407,000000,9.95,9.99,9.8862,9.93,43100,0
+SES.US,D,20210408,000000,9.95,10.1,9.95,10.05,132640,0
+SES.US,D,20210409,000000,10.17,10.3,10.0501,10.13,10759,0
+SES.US,D,20210412,000000,10.07,10.15,10.06,10.1,78255,0
+SES.US,D,20210413,000000,10.15,10.1865,10.05,10.1865,56011,0
+SES.US,D,20210414,000000,10.18,10.29,10.16,10.25,21529,0
+SES.US,D,20210415,000000,10.22,10.29,10.06,10.06,117434,0
+SES.US,D,20210416,000000,10.1,10.28,10.02,10.06,65075,0
+SES.US,D,20210419,000000,10.06,10.09,10,10.02,61888,0
+SES.US,D,20210420,000000,10.05,10.05,10,10,4349,0
+SES.US,D,20210421,000000,10,10.01,9.91,9.94,105838,0
+SES.US,D,20210422,000000,9.96,10,9.943,9.98,19243,0
+SES.US,D,20210423,000000,9.98,10.02,9.96,9.97,13119,0
+SES.US,D,20210426,000000,9.98,10.1,9.97,10,96608,0
+SES.US,D,20210427,000000,9.99,10.15,9.99,10.07,26753,0
+SES.US,D,20210428,000000,10.01,10.09,10.01,10.09,4284,0
+SES.US,D,20210429,000000,10.05,10.2,10,10.01,74762,0
+SES.US,D,20210430,000000,10.1,10.1,9.95,9.98,171678,0
+SES.US,D,20210503,000000,10,10.04,9.98,9.9999,128622,0
+SES.US,D,20210504,000000,10.05,10.09,9.98,10,46018,0
+SES.US,D,20210505,000000,10.05,10.05,9.98,9.98,81556,0
+SES.US,D,20210506,000000,9.99,10.04,9.97,10.01,89168,0
+SES.US,D,20210507,000000,10,10.09,10,10.09,163281,0
+SES.US,D,20210510,000000,10.19,10.19,10,10.05,249131,0
+SES.US,D,20210511,000000,9.98,10.0513,9.95,10.05,114767,0
+SES.US,D,20210512,000000,10.05,10.06,10.02,10.02,90085,0
+SES.US,D,20210513,000000,10.05,10.05,9.95,9.98,79799,0
+SES.US,D,20210514,000000,10.05,10.08,9.93,9.99,159746,0
+SES.US,D,20210517,000000,10.03,10.09,9.98,9.99,440326,0
+SES.US,D,20210518,000000,10.08,10.09,10,10.01,65886,0
+SES.US,D,20210519,000000,10.02,10.34,10.01,10.3,112699,0
+SES.US,D,20210520,000000,10.29,10.61,10.29,10.36,314313,0
+SES.US,D,20210521,000000,10.6,10.6,10.25,10.26,163390,0
+SES.US,D,20210524,000000,10.19,10.28,10.16,10.18,176376,0
+SES.US,D,20210525,000000,10.215,10.24,9.9,9.99,226445,0
+SES.US,D,20210526,000000,10.16,10.17,9.95,9.97,1130357,0
+SES.US,D,20210527,000000,10.04,10.04,9.86,9.93,140670,0
+SES.US,D,20210528,000000,9.95,10,9.92,9.96,31118,0
+SES.US,D,20210601,000000,9.97,10.0409,9.96,10.04,176606,0
+SES.US,D,20210602,000000,10.1,10.1,10,10.02,27915,0
+SES.US,D,20210603,000000,10.01,10.02,9.98,9.98,17955,0
+SES.US,D,20210604,000000,10.04,10.05,10,10,106891,0
+SES.US,D,20210607,000000,10,10.05,10,10,6070,0
+SES.US,D,20210608,000000,10.02,10.06,10.01,10.05,22616,0
+SES.US,D,20210609,000000,10.06,10.14,10.04,10.06,24368,0
+SES.US,D,20210610,000000,10.11,10.13,10.06,10.09,27895,0
+SES.US,D,20210611,000000,10.13,10.18,10.01,10.08,24323,0
+SES.US,D,20210614,000000,10.14,10.14,9.99,10.06,45846,0
+SES.US,D,20210615,000000,10.03,10.05,9.96,10.01,34878,0
+SES.US,D,20210616,000000,10.03,10.0318,9.93,9.985,68854,0
+SES.US,D,20210617,000000,9.95,10.04,9.95,10.01,88071,0
+SES.US,D,20210618,000000,10.06,10.09,9.9841,10.05,14932,0
+SES.US,D,20210621,000000,10.05,10.09,10.04,10.05,7050,0
+SES.US,D,20210622,000000,10.05,10.05,10.01,10.01,17264,0
+SES.US,D,20210623,000000,10,10.08,10,10.0699,23762,0
+SES.US,D,20210624,000000,10.08,10.15,10.005,10.01,37928,0
+SES.US,D,20210625,000000,10.1,10.15,10.08,10.11,26267,0
+SES.US,D,20210628,000000,10.11,10.2,10.11,10.15,42761,0
+SES.US,D,20210629,000000,10.2113,10.22,10.13,10.14,17660,0
+SES.US,D,20210630,000000,10.22,10.24,10.09,10.17,80688,0
+SES.US,D,20210701,000000,10.17,10.2,10.16,10.18,107605,0
+SES.US,D,20210702,000000,10.2,10.25,10.2,10.24,38597,0
+SES.US,D,20210706,000000,10.26,10.43,10.17,10.24,104832,0
+SES.US,D,20210707,000000,10.26,10.39,10.2519,10.27,43288,0
+SES.US,D,20210708,000000,10.25,10.39,10.25,10.34,56112,0
+SES.US,D,20210709,000000,10.46,10.6,10.39,10.43,71410,0
+SES.US,D,20210712,000000,10.54,10.55,10.43,10.46,58356,0
+SES.US,D,20210713,000000,10.14,10.17,9.93,10.01,5975790,0
+SES.US,D,20210714,000000,10.04,10.04,9.9401,9.96,1256115,0
+SES.US,D,20210715,000000,9.98,9.98,9.9,9.92,474130,0
+SES.US,D,20210716,000000,9.96,9.99,9.82,9.91,659984,0
+SES.US,D,20210719,000000,9.91,9.91,9.85,9.85,536487,0
+SES.US,D,20210720,000000,9.89,9.9,9.84,9.86,537604,0
+SES.US,D,20210721,000000,9.93,9.93,9.86,9.87,461609,0
+SES.US,D,20210722,000000,9.89,9.895,9.85,9.87,709426,0
+SES.US,D,20210723,000000,9.88,9.95,9.86,9.92,360937,0
+SES.US,D,20210726,000000,9.92,9.95,9.9,9.91,261876,0
+SES.US,D,20210727,000000,9.91,9.93,9.87,9.89,80127,0
+SES.US,D,20210728,000000,9.91,9.91,9.84,9.84,130035,0
+SES.US,D,20210729,000000,9.83,9.86,9.8,9.84,199372,0
+SES.US,D,20210730,000000,9.84,9.9,9.84,9.87,136485,0
+SES.US,D,20210802,000000,9.89,9.9,9.8642,9.88,52954,0
+SES.US,D,20210803,000000,9.9,9.97,9.86,9.88,130122,0
+SES.US,D,20210804,000000,9.89,9.9,9.85,9.85,109436,0
+SES.US,D,20210805,000000,9.87,9.8899,9.86,9.875,74040,0
+SES.US,D,20210806,000000,9.81,9.9,9.81,9.89,466985,0
+SES.US,D,20210809,000000,9.88,9.88,9.85,9.88,26001,0
+SES.US,D,20210810,000000,9.89,9.89,9.85,9.86,181409,0
+SES.US,D,20210811,000000,9.86,9.87,9.85,9.86,27890,0
+SES.US,D,20210812,000000,9.86,9.87,9.85,9.87,380361,0
+SES.US,D,20210813,000000,9.82,9.87,9.82,9.86,32626,0
+SES.US,D,20210816,000000,9.86,9.885,9.85,9.88,269035,0
+SES.US,D,20210817,000000,9.87,9.88,9.85,9.85,917108,0
+SES.US,D,20210818,000000,9.85,9.87,9.85,9.85,57292,0
+SES.US,D,20210819,000000,9.86,9.8699,9.83,9.84,175442,0
+SES.US,D,20210820,000000,9.85,9.87,9.84,9.845,904619,0
+SES.US,D,20210823,000000,9.84,9.86,9.84,9.85,78117,0
+SES.US,D,20210824,000000,9.85,9.87,9.845,9.86,49035,0
+SES.US,D,20210825,000000,9.87,9.89,9.86,9.88,37406,0
+SES.US,D,20210826,000000,9.88,9.92,9.88,9.92,177593,0
+SES.US,D,20210827,000000,9.85,9.91,9.85,9.885,35788,0
+SES.US,D,20210830,000000,9.89,9.92,9.86,9.91,39137,0
+SES.US,D,20210831,000000,9.86,9.92,9.86,9.91,52062,0
+SES.US,D,20210901,000000,9.92,9.92,9.91,9.91,49062,0
+SES.US,D,20210902,000000,9.92,9.92,9.9,9.92,388626,0
+SES.US,D,20210903,000000,9.88,9.91,9.88,9.89,15302,0
+SES.US,D,20210907,000000,9.89,9.9,9.84,9.89,81010,0
+SES.US,D,20210908,000000,9.89,9.9,9.88,9.9,45585,0
+SES.US,D,20210909,000000,9.93,9.93,9.89,9.89,37214,0
+SES.US,D,20210910,000000,9.88,9.96,9.88,9.96,133551,0
+SES.US,D,20210913,000000,9.99,9.99,9.9,9.97,284146,0
+SES.US,D,20210914,000000,9.96,9.96,9.9,9.92,1056355,0
+SES.US,D,20210915,000000,9.91,9.94,9.8917,9.92,40919,0
+SES.US,D,20210916,000000,9.9,9.9399,9.9,9.93,43832,0
+SES.US,D,20210917,000000,9.91,9.99,9.91,9.96,82643,0
+SES.US,D,20210920,000000,9.92,9.94,9.9,9.92,34713,0
+SES.US,D,20210921,000000,9.95,9.98,9.9126,9.97,48676,0
+SES.US,D,20210922,000000,9.95,9.98,9.92,9.95,88356,0
+SES.US,D,20210923,000000,9.96,9.967,9.91,9.92,106920,0
+SES.US,D,20210924,000000,9.9,9.97,9.9,9.93,112650,0
+SES.US,D,20210927,000000,9.9,9.94,9.89,9.9,366577,0
+SES.US,D,20210928,000000,9.9,9.92,9.89,9.9,821377,0
+SES.US,D,20210929,000000,9.91,9.9298,9.8901,9.91,112860,0
+SES.US,D,20210930,000000,9.93,9.93,9.9,9.9,62509,0
+SES.US,D,20211001,000000,9.95,9.95,9.9,9.91,61276,0
+SES.US,D,20211004,000000,9.91,9.94,9.91,9.93,280599,0
+SES.US,D,20211005,000000,9.95,9.95,9.91,9.93,7761,0
+SES.US,D,20211006,000000,9.95,9.95,9.91,9.93,19979,0
+SES.US,D,20211007,000000,9.95,9.95,9.92,9.93,20951,0
+SES.US,D,20211008,000000,9.95,9.95,9.93,9.94,18591,0
+SES.US,D,20211011,000000,9.95,9.95,9.94,9.94,118212,0
+SES.US,D,20211012,000000,9.95,9.99,9.93,9.95,210934,0
+SES.US,D,20211013,000000,9.98,9.98,9.91,9.945,87810,0
+SES.US,D,20211014,000000,9.95,9.95,9.93,9.935,140444,0
+SES.US,D,20211015,000000,9.95,9.95,9.94,9.94,198211,0
+SES.US,D,20211018,000000,9.95,9.95,9.93,9.935,23674,0
+SES.US,D,20211019,000000,9.94,9.95,9.94,9.95,115351,0
+SES.US,D,20211020,000000,9.94,9.96,9.94,9.94,25735,0
+SES.US,D,20211021,000000,9.96,9.99,9.93,9.99,266378,0
+SES.US,D,20211022,000000,9.99,10,9.94,9.98,72077,0
+SES.US,D,20211025,000000,9.99,10.02,9.98,10.01,1219701,0
+SES.US,D,20211026,000000,10.03,10.11,10.01,10.06,1899837,0
+SES.US,D,20211027,000000,10.11,10.11,10.01,10.02,170282,0
+SES.US,D,20211028,000000,10.37,10.37,10.07,10.12,1773180,0
+SES.US,D,20211029,000000,10.23,10.47,10.14,10.32,2876895,0
+SES.US,D,20211101,000000,10.43,10.5,10.33,10.45,2178505,0
+SES.US,D,20211102,000000,10.5,10.5,10.29,10.32,752440,0
+SES.US,D,20211103,000000,10.375,11.47,10.34,10.92,7935338,0
+SES.US,D,20211104,000000,11.09,11.25,10.63,10.79,3180684,0
+SES.US,D,20211105,000000,10.84,10.87,10.39,10.47,1533013,0
+SES.US,D,20211108,000000,10.51,11,10.3,10.9,1929943,0
+SES.US,D,20211109,000000,11.01,11.04,10.4,10.74,1460928,0
+SES.US,D,20211110,000000,10.705,10.73,10.15,10.27,1616669,0
+SES.US,D,20211111,000000,10.27,10.44,10.25,10.34,788281,0
+SES.US,D,20211112,000000,10.37,10.61,10.33,10.54,1037092,0
+SES.US,D,20211115,000000,10.65,11.07,10.52,10.9,2011499,0
+SES.US,D,20211116,000000,11.08,11.28,10.86,11.14,2084984,0
+SES.US,D,20211117,000000,11.16,11.2,10.75,10.84,1245287,0
+SES.US,D,20211118,000000,10.8,10.8,10.24,10.53,2307312,0
+SES.US,D,20211119,000000,10.54,10.88,10.4,10.58,1416227,0
+SES.US,D,20211122,000000,10.6,10.641,10.3099,10.42,994318,0
+SES.US,D,20211123,000000,10.34,10.5,10.11,10.27,2051047,0
+SES.US,D,20211124,000000,10.23,10.36,10.14,10.35,721088,0
+SES.US,D,20211126,000000,10.19,10.28,10.16,10.25,440075,0
+SES.US,D,20211129,000000,10.24,10.39,10.17,10.36,732352,0
+SES.US,D,20211130,000000,10.3,10.415,10.15,10.2,792106,0
+SES.US,D,20211201,000000,10.25,10.295,10.14,10.15,913716,0
+SES.US,D,20211202,000000,10.15,10.2137,10.11,10.15,516244,0
+SES.US,D,20211203,000000,10.1,10.16,10.03,10.11,1322065,0
+SES.US,D,20211206,000000,10.06,10.1,10.01,10.05,1499620,0
+SES.US,D,20211207,000000,10.09,10.22,10.07,10.18,644893,0
+SES.US,D,20211208,000000,10.14,10.3,10.12,10.22,767816,0
+SES.US,D,20211209,000000,10.16,10.42,10.14,10.21,1408973,0
+SES.US,D,20211210,000000,10.22,10.2689,10.11,10.13,632093,0
+SES.US,D,20211213,000000,10.09,10.105,10.01,10.02,815434,0
+SES.US,D,20211214,000000,9.99,10.0299,9.98,9.98,685513,0
+SES.US,D,20211215,000000,9.99,10.0199,9.95,9.97,429898,0
+SES.US,D,20211216,000000,9.97,10.08,9.95,9.95,755901,0
+SES.US,D,20211217,000000,9.93,9.98,9.93,9.96,674024,0
+SES.US,D,20211220,000000,9.95,9.955,9.9,9.92,1154887,0
+SES.US,D,20211221,000000,9.93,9.939,9.91,9.92,437416,0
+SES.US,D,20211222,000000,9.91,9.95,9.91,9.94,250732,0
+SES.US,D,20211223,000000,9.91,9.96,9.91,9.94,197531,0
+SES.US,D,20211227,000000,9.96,9.97,9.92,9.96,188513,0
+SES.US,D,20211228,000000,9.93,9.96,9.93,9.95,111507,0
+SES.US,D,20211229,000000,9.94,9.9583,9.93,9.94,254213,0
+SES.US,D,20211230,000000,9.95,9.96,9.94,9.94,67807,0
+SES.US,D,20211231,000000,9.95,9.96,9.94,9.95,114914,0
+SES.US,D,20220103,000000,9.94,9.97,9.94,9.96,102012,0
+SES.US,D,20220104,000000,9.95,9.96,9.94,9.95,257475,0
+SES.US,D,20220105,000000,9.95,9.97,9.94,9.96,531282,0
+SES.US,D,20220106,000000,9.93,9.96,9.93,9.94,150445,0
+SES.US,D,20220107,000000,9.96,9.96,9.94,9.96,320833,0
+SES.US,D,20220110,000000,9.97,9.97,9.96,9.96,873425,0
+SES.US,D,20220111,000000,9.96,9.975,9.96,9.97,180324,0
+SES.US,D,20220112,000000,9.97,9.98,9.96,9.96,411663,0
+SES.US,D,20220113,000000,9.97,9.98,9.96,9.96,1159704,0
+SES.US,D,20220114,000000,9.97,9.98,9.96,9.96,854827,0
+SES.US,D,20220118,000000,9.95,9.98,9.95,9.96,851383,0
+SES.US,D,20220119,000000,9.97,9.975,9.95,9.95,1191966,0
+SES.US,D,20220120,000000,9.97,9.98,9.96,9.96,1090063,0
+SES.US,D,20220121,000000,9.96,9.99,9.96,9.97,1102117,0
+SES.US,D,20220124,000000,9.96,9.98,9.96,9.98,2181667,0
+SES.US,D,20220125,000000,9.97,9.98,9.97,9.97,521676,0
+SES.US,D,20220126,000000,9.98,9.99,9.97,9.98,1050612,0
+SES.US,D,20220127,000000,9.69,9.69,7.81,8.19,983361,0
+SES.US,D,20220128,000000,8.18,9.6,8.09,8.68,804253,0
+SES.US,D,20220131,000000,8.63,8.86,8.18,8.18,286758,0
+SES.US,D,20220201,000000,8.18,8.38,8.0301,8.13,205760,0
+SES.US,D,20220202,000000,8.16,8.25,7.71,7.85,198721,0
+SES.US,D,20220203,000000,7.86,8.23,7.64,7.68,224525,0
+SES.US,D,20220204,000000,8.03,8.19,6.94,7.08,613800,0
+SES.US,D,20220207,000000,7.25,7.67,7.08,7.09,449100,0
+SES.US,D,20220208,000000,7.25,7.32,6.02,6.08,1084400,0
+SES.US,D,20220209,000000,6.43,6.43,5.08,5.49,2722500,0
+SES.US,D,20220210,000000,5.26,5.93,5.25,5.59,888100,0
+SES.US,D,20220211,000000,5.71,5.71,5.33,5.41,515900,0
+SES.US,D,20220214,000000,5.42,5.47,4.8,5,960894,0
+SES.US,D,20220215,000000,5.16,5.1999,4.97,5.03,323415,0
+SES.US,D,20220216,000000,5.05,5.1299,4.9,5,308757,0
+SES.US,D,20220217,000000,5,5.43,4.9,5.06,1494184,0
+SES.US,D,20220218,000000,5.01,5.76,4.9,4.95,1361333,0
+SES.US,D,20220222,000000,4.88,5.02,4.74,4.91,398989,0
+SES.US,D,20220223,000000,4.88,5.15,4.85,4.89,202832,0
+SES.US,D,20220224,000000,4.72,4.73,4.32,4.38,516394,0
+SES.US,D,20220225,000000,4.4,5.15,4.4,5.02,659061,0
+SES.US,D,20220228,000000,4.9,5.2311,4.7,4.7,468310,0
+SES.US,D,20220301,000000,4.86,4.93,4.65,4.71,281762,0
+SES.US,D,20220302,000000,4.7206,4.8,4.55,4.62,213398,0
+SES.US,D,20220303,000000,4.65,4.84,4.46,4.49,200668,0
+SES.US,D,20220304,000000,4.46,4.54,4.3,4.4,372537,0
+SES.US,D,20220307,000000,4.7,5.94,4.56,5.68,1643498,0
+SES.US,D,20220308,000000,5.34,6.68,5.29,6.07,1441686,0
+SES.US,D,20220309,000000,6.16,6.64,5.94,6.41,669281,0
+SES.US,D,20220310,000000,6.31,7.2,6.26,6.92,855113,0
+SES.US,D,20220311,000000,7.01,7.6519,6.81,6.84,583181,0
+SES.US,D,20220314,000000,6.8,6.81,5.85,5.93,483496,0
+SES.US,D,20220315,000000,5.82,6.51,5.82,6.39,608435,0
+SES.US,D,20220316,000000,6.48,7.24,6.48,6.98,711170,0
+SES.US,D,20220317,000000,6.66,7.39,6.66,6.97,654494,0
+SES.US,D,20220318,000000,7,7.73,6.82,7.2,6290540,0
+SES.US,D,20220321,000000,7.3,7.8,7.03,7.46,1286765,0
+SES.US,D,20220322,000000,7.52,8.03,7.5,7.86,698359,0
+SES.US,D,20220323,000000,7.8,8.74,7.75,8.31,886694,0
+SES.US,D,20220324,000000,9.06,10.18,8.75,10.01,2675339,0
+SES.US,D,20220325,000000,9.92,10.15,9.43,9.9,1248176,0
+SES.US,D,20220328,000000,9.9,10,9.22,9.53,1066412,0
+SES.US,D,20220329,000000,9.52,9.75,8.97,9.12,714446,0
+SES.US,D,20220330,000000,8.92,8.985,7.9012,8.76,3393862,0
+SES.US,D,20220331,000000,8.71,9.135,8.35,9.05,714443,0
+SES.US,D,20220401,000000,9,9.62,8.86,9.34,623696,0
+SES.US,D,20220404,000000,9.25,9.4,8.51,8.69,506417,0
+SES.US,D,20220405,000000,8.74,9.225,8.47,8.93,448418,0
+SES.US,D,20220406,000000,8.83,9.0199,8.3401,8.65,323674,0
+SES.US,D,20220407,000000,8.62,8.662,7.88,8.28,328484,0
+SES.US,D,20220408,000000,8.29,8.46,7.765,8.21,445491,0
+SES.US,D,20220411,000000,8.17,8.54,7.67,8.33,536083,0
+SES.US,D,20220412,000000,8.34,8.74,8.23,8.49,472437,0
+SES.US,D,20220413,000000,8.31,9.08,8.2,9.01,667006,0
+SES.US,D,20220414,000000,8.99,9.08,8.7,8.95,444296,0
+SES.US,D,20220418,000000,8.95,9.5,8.59,9.1,589837,0
+SES.US,D,20220419,000000,8.95,9.02,8.06,8.21,590207,0
+SES.US,D,20220420,000000,8.2,8.25,7.985,8.08,264316,0
+SES.US,D,20220421,000000,8.09,8.415,7.73,8.32,487476,0
+SES.US,D,20220422,000000,8.2,8.59,7.8,8,272738,0
+SES.US,D,20220425,000000,7.93,7.97,7.3501,7.8,554484,0
+SES.US,D,20220426,000000,7.91,8.05,7.23,7.27,456921,0
+SES.US,D,20220427,000000,7.26,7.56,7.26,7.37,367238,0
+SES.US,D,20220428,000000,7,7.1,6.45,6.53,786251,0
+SES.US,D,20220429,000000,6.63,6.865,6.33,6.44,388079,0
+SES.US,D,20220502,000000,6.38,6.45,5.98,6.05,455431,0
+SES.US,D,20220503,000000,6.09,6.38,5.94,6.29,420285,0
+SES.US,D,20220504,000000,6.27,6.53,6.07,6.53,353717,0
+SES.US,D,20220505,000000,6.48,6.54,6.1,6.23,416381,0
+SES.US,D,20220506,000000,6.2,6.27,5.89,5.99,309301,0
+SES.US,D,20220509,000000,5.9,5.94,5.2,5.21,432642,0
+SES.US,D,20220510,000000,5.33,5.41,4.73,4.75,620083,0
+SES.US,D,20220511,000000,4.88,4.9888,4.6,4.64,926747,0
+SES.US,D,20220512,000000,4.68,5.53,4.485,5.27,875825,0
+SES.US,D,20220513,000000,5.51,6.333,5.4101,5.96,972625,0
+SES.US,D,20220516,000000,5.95,6.47,5.85,6.06,716314,0
+SES.US,D,20220517,000000,6.22,7.08,6.11,6.96,1127958,0
+SES.US,D,20220518,000000,6.84,7.24,6.69,6.84,974624,0
+SES.US,D,20220519,000000,6.63,7.23,6.63,7.13,875604,0
+SES.US,D,20220520,000000,7.14,7.79,7.11,7.49,2439040,0
+SES.US,D,20220523,000000,7.51,7.64,7.11,7.25,659042,0
+SES.US,D,20220524,000000,7.06,7.19,6.51,6.55,525363,0
+SES.US,D,20220525,000000,6.56,6.9,6.56,6.76,295339,0
+SES.US,D,20220526,000000,6.78,7.21,6.62,6.8,322960,0
+SES.US,D,20220527,000000,6.86,7.17,6.78,7,566482,0
+SES.US,D,20220531,000000,6.99,7.12,6.54,6.78,1949681,0
+SES.US,D,20220601,000000,6.78,6.91,6.27,6.48,543280,0
+SES.US,D,20220602,000000,6.46,6.7,6.36,6.62,366346,0
+SES.US,D,20220603,000000,6.6,6.77,5.86,6.08,447968,0
+SES.US,D,20220606,000000,5.93,5.95,4.7005,4.96,2991087,0
+SES.US,D,20220607,000000,4.96,5.408,4.85,5.32,1219370,0
+SES.US,D,20220608,000000,5.17,5.28,4.98,5.07,825578,0
+SES.US,D,20220609,000000,5.01,5.17,4.8,4.8,512245,0
+SES.US,D,20220610,000000,4.74,4.75,4.3,4.31,1170546,0
+SES.US,D,20220613,000000,4.29,4.32,3.705,3.72,1344891,0
+SES.US,D,20220614,000000,3.87,4.04,3.61,3.71,766537,0
+SES.US,D,20220615,000000,3.86,4.23,3.83,4.16,696452,0
+SES.US,D,20220616,000000,4.1,4.16,3.86,4,538405,0
+SES.US,D,20220617,000000,4.34,4.69,4.13,4.56,1002690,0
+SES.US,D,20220621,000000,4.62,4.99,4.58,4.98,644761,0
+SES.US,D,20220622,000000,4.9,5.11,4.895,4.99,637801,0
+SES.US,D,20220623,000000,5.09,5.09,4.63,4.84,840050,0
+SES.US,D,20220624,000000,4.79,4.84,4.545,4.55,619412,0
+SES.US,D,20220627,000000,4.62,4.86,4.58,4.7,468770,0
+SES.US,D,20220628,000000,4.63,4.72,4.23,4.26,347859,0
+SES.US,D,20220629,000000,4.26,4.4,4.16,4.36,1260421,0
+SES.US,D,20220630,000000,4.17,4.21,3.9,3.93,599128,0
+SES.US,D,20220701,000000,3.93,4.01,3.85,4.01,236709,0
+SES.US,D,20220705,000000,4.02,4.22,3.86,4.22,432154,0
+SES.US,D,20220706,000000,4.14,4.34,4.03,4.14,260430,0
+SES.US,D,20220707,000000,4.18,4.45,4.18,4.41,260207,0
+SES.US,D,20220708,000000,4.42,4.84,4.35,4.78,485352,0
+SES.US,D,20220711,000000,4.67,4.81,4.3,4.42,417751,0
+SES.US,D,20220712,000000,4.39,4.46,4.2,4.24,336909,0
+SES.US,D,20220713,000000,4.2,4.685,4.145,4.62,503187,0
+SES.US,D,20220714,000000,4.55,4.62,4.33,4.45,495514,0
+SES.US,D,20220715,000000,4.64,4.89,4.29,4.85,416550,0
+SES.US,D,20220718,000000,4.95,4.98,4.76,4.83,356130,0
+SES.US,D,20220719,000000,4.95,4.99,4.685,4.76,336937,0
+SES.US,D,20220720,000000,4.81,5.02,4.71,5.02,424272,0
+SES.US,D,20220721,000000,5.02,5.14,4.81,5.12,288293,0
+SES.US,D,20220722,000000,5.15,5.16,4.6,4.68,307396,0
+SES.US,D,20220725,000000,4.73,4.86,4.65,4.66,274134,0
+SES.US,D,20220726,000000,4.65,4.65,4.19,4.23,427158,0
+SES.US,D,20220727,000000,4.27,4.32,4.15,4.25,380705,0
+SES.US,D,20220728,000000,4.33,4.55,4.33,4.55,375496,0
+SES.US,D,20220729,000000,4.65,5.07,4.52,4.61,695714,0
+SES.US,D,20220801,000000,4.61,4.63,4.33,4.42,451206,0
+SES.US,D,20220802,000000,4.4,4.6272,4.35,4.6,417193,0
+SES.US,D,20220803,000000,4.59,5.15,4.46,5.15,513435,0
+SES.US,D,20220804,000000,5.08,5.19,4.965,5,450150,0
+SES.US,D,20220805,000000,4.98,5.04,4.78,4.89,256966,0
+SES.US,D,20220808,000000,4.92,5.1996,4.92,5.02,266796,0
+SES.US,D,20220809,000000,5.05,5.17,4.87,5.1,461588,0
+SES.US,D,20220810,000000,5.19,5.68,5.19,5.6,855374,0
+SES.US,D,20220811,000000,5.61,6.05,5.57,5.71,487732,0
+SES.US,D,20220812,000000,5.71,5.8,5.47,5.58,904458,0
+SES.US,D,20220815,000000,5.55,5.65,5.08,5.13,848349,0
+SES.US,D,20220816,000000,5,5.1,4.9,4.98,526110,0
+SES.US,D,20220817,000000,5,5,4.78,4.81,291014,0
+SES.US,D,20220818,000000,4.8,4.93,4.76,4.92,266883,0
+SES.US,D,20220819,000000,4.8,4.91,4.62,4.73,309240,0
+SES.US,D,20220822,000000,4.65,4.83,4.59,4.81,670090,0
+SES.US,D,20220823,000000,4.76,4.85,4.51,4.7,434098,0
+SES.US,D,20220824,000000,4.72,5,4.7,4.86,417832,0
+SES.US,D,20220825,000000,4.97,5.09,4.91,5.01,321643,0
+SES.US,D,20220826,000000,5.05,5.05,4.53,4.53,276718,0
+SES.US,D,20220829,000000,4.48,4.66,4.48,4.56,188606,0
+SES.US,D,20220830,000000,4.6,4.6645,4.5,4.6,225268,0
+SES.US,D,20220831,000000,4.65,4.79,4.59,4.74,418224,0
+SES.US,D,20220901,000000,4.56,4.66,4.4502,4.6,372487,0
+SES.US,D,20220902,000000,4.6,4.81,4.51,4.68,606867,0
+SES.US,D,20220906,000000,4.79,5.56,4.79,5.17,1571750,0
+SES.US,D,20220907,000000,5.07,5.32,4.94,4.98,737940,0
+SES.US,D,20220908,000000,4.82,5.33,4.82,5.19,737262,0
+SES.US,D,20220909,000000,5.18,5.55,5.07,5.2,1207835,0
+SES.US,D,20220912,000000,5.16,5.64,5.06,5.13,1010604,0
+SES.US,D,20220913,000000,5.11,5.35,4.99,5.28,924409,0
+SES.US,D,20220914,000000,5.23,5.66,5.21,5.36,3693267,0
+SES.US,D,20220915,000000,5.22,5.72,5.14,5.52,3231396,0
+SES.US,D,20220916,000000,5.5,5.97,5.38,5.74,5556049,0
+SES.US,D,20220919,000000,5.54,5.73,5.34,5.42,2702517,0
+SES.US,D,20220920,000000,5.31,5.5,4.98,5.07,2625081,0
+SES.US,D,20220921,000000,5,5.045,4.55,4.57,642240,0
+SES.US,D,20220922,000000,4.58,4.98,4.52,4.96,798971,0
+SES.US,D,20220923,000000,4.83,4.83,4.4,4.46,792765,0
+SES.US,D,20220926,000000,4.35,5.18,4.34,5.09,749295,0
+SES.US,D,20220927,000000,5.11,5.21,4.76,4.9,635347,0
+SES.US,D,20220928,000000,4.79,5.16,4.79,5.15,593815,0
+SES.US,D,20220929,000000,5.08,5.08,4.75,4.79,815150,0
+SES.US,D,20220930,000000,4.77,4.9,4.5989,4.88,468539,0
+SES.US,D,20221003,000000,4.97,5.2,4.88,5.2,500241,0
+SES.US,D,20221004,000000,5.19,5.69,5.19,5.51,640758,0
+SES.US,D,20221005,000000,5.46,5.51,5.32,5.47,240352,0
+SES.US,D,20221006,000000,5.44,5.7,5.34,5.42,430021,0
+SES.US,D,20221007,000000,5.32,5.42,5.14,5.16,369166,0
+SES.US,D,20221010,000000,5.16,5.17,4.9,4.94,312481,0
+SES.US,D,20221011,000000,4.94,5.05,4.7823,4.98,307911,0
+SES.US,D,20221012,000000,5.02,5.3,4.85,5.29,215779,0
+SES.US,D,20221013,000000,5.09,5.78,5,5.5,432982,0
+SES.US,D,20221014,000000,5.46,5.55,5.33,5.5,379164,0
+SES.US,D,20221017,000000,5.64,5.72,5.455,5.5,551022,0
+SES.US,D,20221018,000000,5.64,5.795,5.52,5.77,583582,0
+SES.US,D,20221019,000000,5.68,6.26,5.64,6.24,459310,0
+SES.US,D,20221020,000000,6.28,6.42,5.6,5.69,595427,0
+SES.US,D,20221021,000000,5.75,5.82,5.175,5.66,1679995,0
+SES.US,D,20221024,000000,5.72,5.7699,5.32,5.59,445910,0
+SES.US,D,20221025,000000,5.59,6.05,5.59,6.05,568509,0
+SES.US,D,20221026,000000,6.07,6.07,5.57,5.57,361430,0
+SES.US,D,20221027,000000,5.66,5.89,5.47,5.57,321419,0
+SES.US,D,20221028,000000,5.6,5.81,5.52,5.79,242784,0
+SES.US,D,20221031,000000,5.73,6.05,5.61,6.01,461303,0
+SES.US,D,20221101,000000,6.16,6.24,5.95,6,290243,0
+SES.US,D,20221102,000000,6,6.035,5.73,5.75,116353,0
+SES.US,D,20221103,000000,5.65,5.76,5.43,5.45,293284,0
+SES.US,D,20221104,000000,5.52,5.62,5.32,5.43,282686,0
+SES.US,D,20221107,000000,5.42,5.5,5.23,5.27,472633,0
+SES.US,D,20221108,000000,5.32,5.33,5.02,5.03,358569,0
+SES.US,D,20221109,000000,5.04,5.06,4.66,4.7,572996,0
+SES.US,D,20221110,000000,5,5.5,4.65,5.4,1293519,0
+SES.US,D,20221111,000000,5.42,5.7,5.33,5.5,443052,0
+SES.US,D,20221114,000000,5.44,5.44,5.18,5.28,335345,0
+SES.US,D,20221115,000000,5.36,5.38,5.16,5.3,543536,0
+SES.US,D,20221116,000000,5.25,5.27,4.91,5.09,379259,0
+SES.US,D,20221117,000000,4.98,5.07,4.87,4.92,511188,0
+SES.US,D,20221118,000000,4.96,4.97,4.695,4.71,1987964,0
+SES.US,D,20221121,000000,4.7,4.7,4.42,4.53,406240,0
+SES.US,D,20221122,000000,4.5,4.705,4.37,4.68,328936,0
+SES.US,D,20221123,000000,4.73,4.9,4.58,4.83,289285,0
+SES.US,D,20221125,000000,4.83,5.04,4.7,5.01,137407,0
+SES.US,D,20221128,000000,4.95,5.09,4.84,4.84,201185,0
+SES.US,D,20221129,000000,4.83,4.9747,4.77,4.81,237681,0
+SES.US,D,20221130,000000,4.8,5.07,4.6,5.06,873310,0
+SES.US,D,20221201,000000,5.03,5.06,4.8,4.83,163524,0
+SES.US,D,20221202,000000,4.79,4.93,4.74,4.93,176302,0
+SES.US,D,20221205,000000,4.88,4.9,4.39,4.4,486145,0
+SES.US,D,20221206,000000,4.35,4.48,4.28,4.28,422297,0
+SES.US,D,20221207,000000,4.2,4.35,3.9,3.93,415947,0
+SES.US,D,20221208,000000,3.99,4.2584,3.94,3.98,354459,0
+SES.US,D,20221209,000000,3.98,4,3.77,3.8,605992,0
+SES.US,D,20221212,000000,3.82,4.1,3.76,4.03,544781,0
+SES.US,D,20221213,000000,4.18,4.3,4,4.16,514802,0
+SES.US,D,20221214,000000,4.1,4.35,4.1,4.13,345109,0
+SES.US,D,20221215,000000,4.08,4.34,3.81,3.82,591152,0
+SES.US,D,20221216,000000,3.8,4.09,3.8,3.96,1529700,0
+SES.US,D,20221219,000000,3.94,3.94,3.38,3.42,594257,0
+SES.US,D,20221220,000000,3.54,3.79,3.4199,3.63,269828,0
+SES.US,D,20221221,000000,3.68,3.68,3.51,3.53,273958,0
+SES.US,D,20221222,000000,3.5,3.92,3.33,3.45,704491,0
+SES.US,D,20221223,000000,3.41,3.59,3.27,3.46,628251,0
+SES.US,D,20221227,000000,3.45,3.45,3.135,3.17,320411,0
+SES.US,D,20221228,000000,3.16,3.43,3.15,3.28,372186,0
+SES.US,D,20221229,000000,3.31,3.46,3.2381,3.27,1076733,0
+SES.US,D,20221230,000000,3.24,3.29,3.07,3.15,932986,0
+SES.US,D,20230103,000000,3.2,3.39,3.03,3.06,326979,0
+SES.US,D,20230104,000000,3.11,3.3,3.03,3.29,277670,0
+SES.US,D,20230105,000000,3.22,3.22,3.04,3.05,205110,0
+SES.US,D,20230106,000000,3.09,3.125,2.97,3.07,220075,0
+SES.US,D,20230109,000000,3.14,3.39,3.14,3.24,243971,0
+SES.US,D,20230110,000000,3.2,3.48,3.2,3.48,232367,0
+SES.US,D,20230111,000000,3.5,3.68,3.47,3.59,239074,0
+SES.US,D,20230112,000000,3.62,3.68,3.47,3.66,198700,0
+SES.US,D,20230113,000000,3.64,3.69,3.45,3.55,209912,0
+SES.US,D,20230117,000000,3.57,3.66,3.5,3.53,270725,0
+SES.US,D,20230118,000000,3.58,3.655,3.515,3.52,229134,0
+SES.US,D,20230119,000000,3.49,3.51,3.17,3.17,237187,0
+SES.US,D,20230120,000000,3.19,3.37,3.13,3.3,522080,0
+SES.US,D,20230123,000000,3.35,3.51,3.3311,3.46,402893,0
+SES.US,D,20230124,000000,3.49,3.52,3.35,3.38,240166,0
+SES.US,D,20230125,000000,3.32,3.34,3.14,3.28,374182,0
+SES.US,D,20230126,000000,3.39,3.4499,3.175,3.21,340582,0
+SES.US,D,20230127,000000,3.21,3.64,3.19,3.47,975211,0
+SES.US,D,20230130,000000,3.4,3.43,3.18,3.21,596869,0
+SES.US,D,20230131,000000,3.23,3.305,3.15,3.3,445488,0
+SES.US,D,20230201,000000,3.26,3.4,3.2,3.36,600486,0
+SES.US,D,20230202,000000,3.47,3.56,3.27,3.34,910893,0
+SES.US,D,20230203,000000,3.27,3.56,3.25,3.41,740691,0
+SES.US,D,20230206,000000,3.38,3.58,3.33,3.4,811861,0
+SES.US,D,20230207,000000,3.38,3.44,3.26,3.37,413437,0
+SES.US,D,20230208,000000,3.34,3.43,3.3,3.38,336372,0
+SES.US,D,20230209,000000,3.42,3.4999,3.22,3.42,727335,0
+SES.US,D,20230210,000000,3.44,3.44,3.16,3.32,484625,0
+SES.US,D,20230213,000000,3.34,3.34,2.97,3.28,519401,0
+SES.US,D,20230214,000000,3.24,3.4401,3.21,3.41,310548,0
+SES.US,D,20230215,000000,3.36,3.54,3.31,3.51,376907,0
+SES.US,D,20230216,000000,3.48,3.55,3.3,3.3,294588,0
+SES.US,D,20230217,000000,3.27,3.38,3.2,3.34,339220,0
+SES.US,D,20230221,000000,3.35,3.36,3.01,3.03,477111,0
+SES.US,D,20230222,000000,3.08,3.17,3.02,3.02,372697,0
+SES.US,D,20230223,000000,3.06,3.1,3.01,3.07,327313,0
+SES.US,D,20230224,000000,3.02,3.12,3.01,3.06,288718,0
+SES.US,D,20230227,000000,3.15,3.25,3.11,3.19,288912,0
+SES.US,D,20230228,000000,3.17,3.24,3.13,3.23,271249,0
+SES.US,D,20230301,000000,3.23,3.32,3.17,3.18,387175,0
+SES.US,D,20230302,000000,3.22,3.23,2.87,3.08,691429,0
+SES.US,D,20230303,000000,3.11,3.2,3.07,3.14,373536,0
+SES.US,D,20230306,000000,3.15,3.21,2.97,3,393403,0
+SES.US,D,20230307,000000,3.08,3.08,2.87,2.97,443058,0
+SES.US,D,20230308,000000,2.97,3.06,2.9,3.04,309067,0
+SES.US,D,20230309,000000,3.04,3.1,2.9,2.92,343845,0
+SES.US,D,20230310,000000,2.95,2.95,2.75,2.79,605986,0
+SES.US,D,20230313,000000,2.75,2.77,2.63,2.69,686786,0
+SES.US,D,20230314,000000,2.88,3.1,2.86,2.95,853330,0
+SES.US,D,20230315,000000,2.81,2.93,2.69,2.73,518293,0
+SES.US,D,20230316,000000,2.71,2.84,2.65,2.82,530532,0
+SES.US,D,20230317,000000,2.77,2.81,2.66,2.7,545107,0
+SES.US,D,20230320,000000,2.73,2.73,2.62,2.66,373620,0
+SES.US,D,20230321,000000,2.72,2.86,2.64,2.83,390157,0
+SES.US,D,20230322,000000,2.83,2.83,2.67,2.71,396785,0
+SES.US,D,20230323,000000,2.74,2.96,2.74,2.88,517294,0
+SES.US,D,20230324,000000,2.86,2.95,2.81,2.93,528455,0
+SES.US,D,20230327,000000,2.96,2.96,2.7,2.75,392548,0
+SES.US,D,20230328,000000,2.73,2.8,2.71,2.75,382484,0
+SES.US,D,20230329,000000,2.79,2.88,2.77,2.85,495052,0
+SES.US,D,20230330,000000,2.89,2.95,2.82,2.85,1367070,0
+SES.US,D,20230331,000000,2.86,2.96,2.83,2.95,529896,0
+SES.US,D,20230403,000000,2.96,2.99,2.89,2.91,407963,0
+SES.US,D,20230404,000000,2.91,2.99,2.83,2.99,395625,0
+SES.US,D,20230405,000000,2.92,2.98,2.65,2.66,472050,0
+SES.US,D,20230406,000000,2.68,2.78,2.67,2.77,258435,0
+SES.US,D,20230410,000000,2.78,2.83,2.67,2.81,414954,0
+SES.US,D,20230411,000000,2.84,2.8592,2.64,2.67,441735,0
+SES.US,D,20230412,000000,2.78,2.8,2.56,2.57,657933,0
+SES.US,D,20230413,000000,2.65,2.65,2.38,2.39,586247,0
+SES.US,D,20230414,000000,2.4,2.4,2.23,2.25,1030921,0
+SES.US,D,20230417,000000,2.27,2.27,2.15,2.23,894593,0
+SES.US,D,20230418,000000,2.23,2.27,2.04,2.09,960263,0
+SES.US,D,20230419,000000,2.07,2.22,2.04,2.09,994662,0
+SES.US,D,20230420,000000,2.05,2.09,1.94,1.97,948681,0
+SES.US,D,20230421,000000,1.96,2.02,1.87,1.97,1533165,0
+SES.US,D,20230424,000000,2.02,2.02,1.84,1.87,617163,0
+SES.US,D,20230425,000000,1.71,1.75,1.63,1.67,1957450,0
+SES.US,D,20230426,000000,1.71,1.75,1.68,1.7,916930,0
+SES.US,D,20230427,000000,1.68,1.705,1.59,1.69,982370,0
+SES.US,D,20230428,000000,1.69,1.695,1.6,1.63,906409,0
+SES.US,D,20230501,000000,1.61,1.72,1.56,1.57,894198,0
+SES.US,D,20230502,000000,1.56,1.56,1.49,1.49,882775,0
+SES.US,D,20230503,000000,1.5,1.575,1.47,1.5,942890,0
+SES.US,D,20230504,000000,1.5,1.51,1.42,1.44,844464,0
+SES.US,D,20230505,000000,1.43,1.52,1.41,1.49,874131,0
+SES.US,D,20230508,000000,1.51,1.59,1.48,1.56,993806,0
+SES.US,D,20230509,000000,1.6,1.82,1.59,1.65,1150879,0
+SES.US,D,20230510,000000,1.72,1.84,1.68,1.71,920775,0
+SES.US,D,20230511,000000,1.62,1.68,1.51,1.66,1113065,0
+SES.US,D,20230512,000000,1.63,1.68,1.52,1.53,598182,0
+SES.US,D,20230515,000000,1.54,1.54,1.46,1.48,584481,0
+SES.US,D,20230516,000000,1.48,1.48,1.35,1.38,707207,0
+SES.US,D,20230517,000000,1.4,1.49,1.33,1.48,672373,0
+SES.US,D,20230518,000000,1.46,1.53,1.43,1.44,854834,0
+SES.US,D,20230519,000000,1.47,1.505,1.42,1.46,1464281,0
+SES.US,D,20230522,000000,1.5,1.65,1.48,1.6,864938,0
+SES.US,D,20230523,000000,1.57,1.66,1.51,1.51,906349,0
+SES.US,D,20230524,000000,1.47,1.5,1.435,1.47,417087,0
+SES.US,D,20230525,000000,1.52,1.54,1.41,1.46,452009,0
+SES.US,D,20230526,000000,1.46,1.53,1.45,1.49,504126,0
+SES.US,D,20230530,000000,1.57,1.58,1.51,1.55,775912,0
+SES.US,D,20230531,000000,1.5,1.54,1.48,1.51,803867,0
+SES.US,D,20230601,000000,1.53,1.7,1.5,1.69,1036175,0
+SES.US,D,20230602,000000,1.71,1.89,1.65,1.89,863316,0
+SES.US,D,20230605,000000,1.95,2.04,1.89,1.9,623147,0
+SES.US,D,20230606,000000,1.9,2.145,1.84,2.11,864824,0
+SES.US,D,20230607,000000,2.16,2.225,2.03,2.12,850406,0
+SES.US,D,20230608,000000,2.06,2.08,1.89,1.91,994949,0
+SES.US,D,20230609,000000,1.94,2,1.87,1.99,943219,0
+SES.US,D,20230612,000000,1.99,2.11,1.86,2.11,945068,0
+SES.US,D,20230613,000000,2.12,2.17,2.0615,2.09,998526,0
+SES.US,D,20230614,000000,2.09,2.12,1.98,2.02,641266,0
+SES.US,D,20230615,000000,1.98,2.025,1.93,1.97,828534,0
+SES.US,D,20230616,000000,1.97,2.01,1.89,1.9,1655182,0
+SES.US,D,20230620,000000,1.92,2.02,1.86,2.02,942575,0
+SES.US,D,20230621,000000,1.99,2.135,1.94,2.13,1026957,0
+SES.US,D,20230622,000000,2.1,2.11,1.91,1.96,1009087,0
+SES.US,D,20230623,000000,2,2.06,1.8,1.99,15923767,0
+SES.US,D,20230626,000000,1.95,2.21,1.91,2.21,2588790,0
+SES.US,D,20230627,000000,2.17,2.4491,2.11,2.41,3049687,0
+SES.US,D,20230628,000000,2.37,2.59,2.37,2.52,2239525,0
+SES.US,D,20230629,000000,2.51,2.6,2.33,2.41,3388392,0
+SES.US,D,20230630,000000,2.44,2.51,2.39,2.44,1194764,0
+SES.US,D,20230703,000000,2.48,2.64,2.45,2.45,622626,0
+SES.US,D,20230705,000000,2.45,2.51,2.38,2.46,835795,0
+SES.US,D,20230706,000000,2.41,2.48,2.23,2.47,920120,0
+SES.US,D,20230707,000000,2.46,2.87,2.46,2.86,1655618,0
+SES.US,D,20230710,000000,2.88,2.92,2.64,2.65,1300365,0
+SES.US,D,20230711,000000,2.7,2.8,2.62,2.75,643252,0
+SES.US,D,20230712,000000,2.81,2.84,2.73,2.76,615830,0
+SES.US,D,20230713,000000,2.81,2.845,2.73,2.76,970564,0
+SES.US,D,20230714,000000,2.71,2.73,2.58,2.6,851392,0
+SES.US,D,20230717,000000,2.6,2.75,2.54,2.73,917681,0
+SES.US,D,20230718,000000,2.73,2.98,2.73,2.89,768052,0
+SES.US,D,20230719,000000,2.9,2.965,2.77,2.89,882058,0
+SES.US,D,20230720,000000,2.88,3.11,2.83,3.08,686769,0
+SES.US,D,20230721,000000,3.12,3.15,2.895,2.99,642392,0
+SES.US,D,20230724,000000,3.01,3.125,2.96,3.04,800732,0
+SES.US,D,20230725,000000,3.04,3.15,2.855,2.88,522409,0
+SES.US,D,20230726,000000,2.88,2.9,2.7,2.81,629697,0
+SES.US,D,20230727,000000,2.88,2.9715,2.77,2.81,527568,0
+SES.US,D,20230728,000000,2.87,3.05,2.82,3.05,577922,0
+SES.US,D,20230731,000000,3.08,3.21,3.05,3.14,561959,0
+SES.US,D,20230801,000000,3.06,3.185,3.01,3.13,603379,0
+SES.US,D,20230802,000000,3.05,3.05,2.88,2.91,709401,0
+SES.US,D,20230803,000000,2.94,3,2.87,2.9,500611,0
+SES.US,D,20230804,000000,2.91,2.93,2.745,2.8,424520,0
+SES.US,D,20230807,000000,2.79,2.79,2.51,2.55,828584,0
+SES.US,D,20230808,000000,2.51,2.67,2.5,2.64,468056,0
+SES.US,D,20230809,000000,2.64,2.91,2.55,2.62,808670,0
+SES.US,D,20230810,000000,2.65,2.65,2.35,2.46,660047,0
+SES.US,D,20230811,000000,2.44,2.5,2.34,2.44,757441,0
+SES.US,D,20230814,000000,2.4,2.41,2.23,2.23,645989,0
+SES.US,D,20230815,000000,2.2,2.235,2.09,2.1,849873,0
+SES.US,D,20230816,000000,2.1,2.225,2.05,2.11,716891,0
+SES.US,D,20230817,000000,2.12,2.195,2.085,2.14,516494,0
+SES.US,D,20230818,000000,2.1,2.26,2.07,2.09,593130,0
+SES.US,D,20230821,000000,2.09,2.12,2.03,2.08,613050,0
+SES.US,D,20230822,000000,2.12,2.265,2.1,2.13,414471,0
+SES.US,D,20230823,000000,2.13,2.19,2.04,2.05,626869,0
+SES.US,D,20230824,000000,2.05,2.08,1.92,1.95,535575,0
+SES.US,D,20230825,000000,1.97,2.12,1.95,2.11,355387,0
+SES.US,D,20230828,000000,2.08,2.22,2.06,2.16,423248,0
+SES.US,D,20230829,000000,2.17,2.305,2.09,2.25,465206,0
+SES.US,D,20230830,000000,2.29,2.3,2.205,2.23,380103,0
+SES.US,D,20230831,000000,2.26,2.335,2.05,2.11,650788,0
+SES.US,D,20230901,000000,2.11,2.26,2.11,2.18,467471,0
+SES.US,D,20230905,000000,2.2,2.27,2.12,2.15,442878,0
+SES.US,D,20230906,000000,2.15,2.175,2.06,2.11,327828,0
+SES.US,D,20230907,000000,2.07,2.07,1.97,1.98,469335,0
+SES.US,D,20230908,000000,2,2.14,1.9402,2.11,589068,0
+SES.US,D,20230911,000000,2.12,2.26,2.08,2.18,535501,0
+SES.US,D,20230912,000000,2.18,2.285,2.1638,2.23,326909,0
+SES.US,D,20230913,000000,2.22,2.225,2.11,2.11,436077,0
+SES.US,D,20230914,000000,2.13,2.195,2.095,2.18,458461,0
+SES.US,D,20230915,000000,2.17,2.21,2.13,2.19,801041,0
+SES.US,D,20230918,000000,2.17,2.17,2.1,2.1,347978,0
+SES.US,D,20230919,000000,2.11,2.15,2.0325,2.11,606047,0
+SES.US,D,20230920,000000,2.12,2.26,2.095,2.16,395068,0
+SES.US,D,20230921,000000,2.09,2.26,2.06,2.15,466561,0
+SES.US,D,20230922,000000,2.15,2.19,1.88,1.95,669061,0
+SES.US,D,20230925,000000,1.94,2,1.8901,1.98,398175,0
+SES.US,D,20230926,000000,1.96,2.105,1.93,2.06,443086,0
+SES.US,D,20230927,000000,2.09,2.24,2.08,2.2,686264,0
+SES.US,D,20230928,000000,2.19,2.25,2.13,2.25,2034372,0
+SES.US,D,20230929,000000,2.28,2.425,2.22,2.27,591448,0
+SES.US,D,20231002,000000,2.25,2.34,2.22,2.33,378255,0
+SES.US,D,20231003,000000,2.27,2.275,2.12,2.17,443741,0
+SES.US,D,20231004,000000,2.17,2.4,2.12,2.37,895694,0
+SES.US,D,20231005,000000,2.35,2.35,2.1312,2.22,433700,0
+SES.US,D,20231006,000000,2.17,2.37,2.1539,2.36,331330,0
+SES.US,D,20231009,000000,2.3,2.355,2.22,2.34,339088,0
+SES.US,D,20231010,000000,2.34,2.66,2.33,2.63,859637,0
+SES.US,D,20231011,000000,2.63,2.65,2.44,2.45,571705,0
+SES.US,D,20231012,000000,2.45,2.5,2.35,2.43,391487,0
+SES.US,D,20231013,000000,2.42,2.485,2.365,2.46,333062,0
+SES.US,D,20231016,000000,2.46,2.54,2.43,2.5,404424,0
+SES.US,D,20231017,000000,2.46,2.55,2.44,2.52,474225,0
+SES.US,D,20231018,000000,2.48,2.48,2.26,2.3,322019,0
+SES.US,D,20231019,000000,2.28,2.3,2.09,2.11,455868,0
+SES.US,D,20231020,000000,2.12,2.175,1.99,2.14,596490,0
+SES.US,D,20231023,000000,2.13,2.225,2.11,2.16,283010,0
+SES.US,D,20231024,000000,2.13,2.21,1.94,1.98,467384,0
+SES.US,D,20231025,000000,2,2.23,1.95,2.23,604371,0
+SES.US,D,20231026,000000,2.24,2.26,1.96,1.97,564384,0
+SES.US,D,20231027,000000,1.98,2,1.82,1.84,338988,0
+SES.US,D,20231030,000000,1.89,1.934,1.8099,1.84,494776,0
+SES.US,D,20231031,000000,1.84,1.89,1.755,1.81,384971,0
+SES.US,D,20231101,000000,1.81,1.88,1.77,1.87,290834,0
+SES.US,D,20231102,000000,1.93,2.01,1.9201,2,285658,0
+SES.US,D,20231103,000000,2.1,2.13,2,2.07,395868,0
+SES.US,D,20231106,000000,2.1,2.1316,1.88,1.89,287030,0
+SES.US,D,20231107,000000,1.94,2.06,1.82,2.06,349528,0
+SES.US,D,20231108,000000,2.07,2.07,1.91,1.99,303089,0
+SES.US,D,20231109,000000,2,2.08,1.95,1.98,266982,0
+SES.US,D,20231110,000000,1.97,1.99,1.89,1.94,461694,0
+SES.US,D,20231113,000000,1.93,2.15,1.9001,2.14,532662,0
+SES.US,D,20231114,000000,2.25,2.49,2.2,2.45,1270959,0
+SES.US,D,20231115,000000,2.44,2.57,2.4303,2.5,873860,0
+SES.US,D,20231116,000000,2.47,2.5,2.33,2.34,377688,0
+SES.US,D,20231117,000000,2.4,2.5,2.295,2.49,693836,0
+SES.US,D,20231120,000000,2.48,2.57,2.42,2.54,578824,0
+SES.US,D,20231121,000000,2.48,2.505,2.29,2.3,324890,0
+SES.US,D,20231122,000000,2.29,2.34,2.21,2.3,281196,0
+SES.US,D,20231124,000000,2.29,2.4,2.22,2.23,245625,0
+SES.US,D,20231127,000000,2.24,2.315,1.995,2.01,470190,0
+SES.US,D,20231128,000000,2,2.0198,1.845,1.93,613120,0
+SES.US,D,20231129,000000,2.04,2.145,1.99,2.12,437088,0
+SES.US,D,20231130,000000,2.14,2.23,2.08,2.13,613088,0
+SES.US,D,20231201,000000,2.15,2.25,2.05,2.24,392937,0
+SES.US,D,20231204,000000,2.23,2.35,2.205,2.32,411571,0
+SES.US,D,20231205,000000,2.32,2.36,2.225,2.32,373967,0
+SES.US,D,20231206,000000,2.33,2.43,2.26,2.28,445703,0
+SES.US,D,20231207,000000,2.29,2.33,2.03,2.12,664041,0
+SES.US,D,20231208,000000,2.13,2.17,2.08,2.13,399740,0
+SES.US,D,20231211,000000,2.14,2.175,2.04,2.17,760775,0
+SES.US,D,20231212,000000,2.16,2.16,2,2.01,358160,0
+SES.US,D,20231213,000000,2.05,2.25,1.99,2.24,500710,0
+SES.US,D,20231214,000000,2.31,2.44,2.15,2.17,1003497,0
+SES.US,D,20231215,000000,2.24,2.27,2.11,2.14,916137,0
+SES.US,D,20231218,000000,2.21,2.23,2.02,2.03,582719,0
+SES.US,D,20231219,000000,2.11,2.2,2.08,2.12,401863,0
+SES.US,D,20231220,000000,2.14,2.28,2.11,2.13,515209,0
+SES.US,D,20231221,000000,2.15,2.23,1.98,2,986845,0
+SES.US,D,20231222,000000,2.05,2.12,1.83,1.85,978365,0
+SES.US,D,20231226,000000,1.9,2.02,1.81,1.84,887220,0
+SES.US,D,20231227,000000,1.85,1.85,1.775,1.81,695143,0
+SES.US,D,20231228,000000,1.8,1.86,1.78,1.84,1117068,0
+SES.US,D,20231229,000000,1.85,1.855,1.77,1.83,1050777,0
+SES.US,D,20240102,000000,1.84,1.92,1.785,1.82,929123,0
+SES.US,D,20240103,000000,1.79,1.83,1.75,1.8,901722,0
+SES.US,D,20240104,000000,1.8,1.8,1.62,1.64,817150,0
+SES.US,D,20240105,000000,1.66,1.699,1.59,1.6,455236,0
+SES.US,D,20240108,000000,1.63,1.79,1.5797,1.78,791094,0
+SES.US,D,20240109,000000,1.74,1.75,1.68,1.69,357618,0
+SES.US,D,20240110,000000,1.68,1.705,1.62,1.64,531845,0
+SES.US,D,20240111,000000,1.65,1.65,1.5612,1.6,543007,0
+SES.US,D,20240112,000000,1.62,1.65,1.49,1.5,512752,0
+SES.US,D,20240116,000000,1.53,1.54,1.35,1.38,717035,0
+SES.US,D,20240117,000000,1.38,1.52,1.3703,1.52,528020,0
+SES.US,D,20240118,000000,1.55,1.55,1.43,1.49,664509,0
+SES.US,D,20240119,000000,1.5,1.51,1.41,1.47,627588,0
+SES.US,D,20240122,000000,1.49,1.56,1.38,1.42,437133,0
+SES.US,D,20240123,000000,1.46,1.48,1.385,1.39,480489,0
+SES.US,D,20240124,000000,1.42,1.42,1.25,1.27,669481,0
+SES.US,D,20240125,000000,1.27,1.2894,1.2,1.21,566497,0
+SES.US,D,20240126,000000,1.23,1.26,1.21,1.23,321391,0
+SES.US,D,20240129,000000,1.23,1.38,1.2001,1.36,670672,0
+SES.US,D,20240130,000000,1.38,1.44,1.3,1.36,720979,0
+SES.US,D,20240131,000000,1.36,1.4593,1.31,1.31,596427,0
+SES.US,D,20240201,000000,1.34,1.45,1.34,1.36,701037,0
+SES.US,D,20240202,000000,1.4,1.4,1.27,1.3,555023,0
+SES.US,D,20240205,000000,1.31,1.31,1.18,1.18,754981,0
+SES.US,D,20240206,000000,1.18,1.31,1.16,1.29,531007,0
+SES.US,D,20240207,000000,1.3,1.32,1.22,1.22,378859,0
+SES.US,D,20240208,000000,1.23,1.28,1.21,1.26,292234,0
+SES.US,D,20240209,000000,1.25,1.39,1.25,1.36,542231,0
+SES.US,D,20240212,000000,1.39,1.451,1.39,1.41,731493,0
+SES.US,D,20240213,000000,1.37,1.38,1.3,1.32,769486,0
+SES.US,D,20240214,000000,1.34,1.42,1.34,1.41,383848,0
+SES.US,D,20240215,000000,1.44,1.49,1.41,1.46,539173,0
+SES.US,D,20240216,000000,1.48,1.48,1.41,1.44,379247,0
+SES.US,D,20240220,000000,1.48,1.49,1.39,1.4,478380,0
+SES.US,D,20240221,000000,1.44,1.44,1.355,1.39,372235,0
+SES.US,D,20240222,000000,1.39,1.44,1.33,1.35,593645,0
+SES.US,D,20240223,000000,1.35,1.41,1.33,1.38,285700,0
+SES.US,D,20240226,000000,1.42,1.49,1.37,1.49,489901,0
+SES.US,D,20240227,000000,1.47,1.79,1.46,1.7,1134084,0
+SES.US,D,20240228,000000,1.67,1.86,1.63,1.74,1199292,0
+SES.US,D,20240229,000000,1.74,1.85,1.74,1.77,793968,0
+SES.US,D,20240301,000000,1.79,1.79,1.635,1.68,642370,0
+SES.US,D,20240304,000000,1.71,1.78,1.645,1.71,807829,0
+SES.US,D,20240305,000000,1.73,1.75,1.53,1.59,348295,0
+SES.US,D,20240306,000000,1.6,1.65,1.575,1.59,256680,0
+SES.US,D,20240307,000000,1.6,1.64,1.54,1.64,397909,0
+SES.US,D,20240308,000000,1.67,1.76,1.64,1.66,524801,0
+SES.US,D,20240311,000000,1.6,1.6,1.49,1.55,336171,0
+SES.US,D,20240312,000000,1.54,1.62,1.54,1.61,235881,0
+SES.US,D,20240313,000000,1.62,1.63,1.52,1.54,363469,0
+SES.US,D,20240314,000000,1.56,1.56,1.42,1.48,522493,0
+SES.US,D,20240315,000000,1.48,1.57,1.47,1.52,861858,0
+SES.US,D,20240318,000000,1.55,1.555,1.44,1.44,323961,0
+SES.US,D,20240319,000000,1.44,1.54,1.4174,1.47,304311,0
+SES.US,D,20240320,000000,1.46,1.65,1.45,1.61,479455,0
+SES.US,D,20240321,000000,1.6,1.65,1.52,1.64,681833,0
+SES.US,D,20240322,000000,1.63,1.65,1.56,1.57,343261,0
+SES.US,D,20240325,000000,1.56,1.63,1.55,1.57,282103,0
+SES.US,D,20240326,000000,1.6,1.695,1.56,1.57,542717,0
+SES.US,D,20240327,000000,1.6,1.66,1.56,1.66,928198,0
+SES.US,D,20240328,000000,1.64,1.7099,1.61,1.68,681175,0
+SES.US,D,20240401,000000,1.69,1.69,1.57,1.61,287950,0
+SES.US,D,20240402,000000,1.61,1.63,1.56,1.58,404726,0
+SES.US,D,20240403,000000,1.57,1.64,1.54,1.63,358003,0
+SES.US,D,20240404,000000,1.64,1.68,1.53,1.55,393743,0
+SES.US,D,20240405,000000,1.55,1.55,1.46,1.5,294083,0
+SES.US,D,20240408,000000,1.5,1.575,1.48,1.5,246160,0
+SES.US,D,20240409,000000,1.49,1.6,1.49,1.53,267465,0
+SES.US,D,20240410,000000,1.58,1.58,1.41,1.44,477252,0
+SES.US,D,20240411,000000,1.48,1.48,1.39,1.4,471642,0
+SES.US,D,20240412,000000,1.4,1.49,1.35,1.49,680588,0
+SES.US,D,20240415,000000,1.73,1.87,1.66,1.72,2868787,0
+SES.US,D,20240416,000000,1.7,1.735,1.5247,1.54,860935,0
+SES.US,D,20240417,000000,1.52,1.55,1.46,1.47,390743,0
+SES.US,D,20240418,000000,1.51,1.51,1.32,1.34,510298,0
+SES.US,D,20240419,000000,1.38,1.39,1.26,1.26,567661,0
+SES.US,D,20240422,000000,1.3,1.3,1.145,1.15,948646,0
+SES.US,D,20240423,000000,1.2,1.4195,1.19,1.29,1061139,0
+SES.US,D,20240424,000000,1.37,1.375,1.23,1.26,830839,0
+SES.US,D,20240425,000000,1.26,1.3,1.21,1.28,520478,0
+SES.US,D,20240426,000000,1.3,1.4,1.29,1.36,508248,0
+SES.US,D,20240429,000000,1.41,1.41,1.33,1.35,494001,0
+SES.US,D,20240430,000000,1.4,1.71,1.38,1.58,1558833,0
+SES.US,D,20240501,000000,1.57,1.6,1.41,1.48,632041,0
+SES.US,D,20240502,000000,1.55,1.59,1.47,1.48,309756,0
+SES.US,D,20240503,000000,1.55,1.55,1.33,1.4,595221,0
+SES.US,D,20240506,000000,1.42,1.59,1.42,1.49,442198,0
+SES.US,D,20240507,000000,1.48,1.5,1.39,1.39,512653,0
+SES.US,D,20240508,000000,1.4,1.48,1.335,1.42,409478,0
+SES.US,D,20240509,000000,1.42,1.56,1.41,1.51,423089,0
+SES.US,D,20240510,000000,1.5,1.5095,1.41,1.45,328102,0
+SES.US,D,20240513,000000,1.45,1.465,1.36,1.36,463952,0
+SES.US,D,20240514,000000,1.39,1.48,1.38,1.39,491652,0
+SES.US,D,20240515,000000,1.4,1.43,1.28,1.3,622856,0
+SES.US,D,20240516,000000,1.35,1.37,1.22,1.27,934111,0
+SES.US,D,20240517,000000,1.3,1.32,1.22,1.26,504340,0
+SES.US,D,20240520,000000,1.26,1.33,1.255,1.32,414460,0
+SES.US,D,20240521,000000,1.28,1.31,1.2711,1.28,200772,0
+SES.US,D,20240522,000000,1.29,1.33,1.23,1.25,437902,0
+SES.US,D,20240523,000000,1.25,1.3,1.21,1.22,473087,0
+SES.US,D,20240524,000000,1.21,1.295,1.21,1.25,658228,0
+SES.US,D,20240528,000000,1.26,1.31,1.2448,1.29,279956,0
+SES.US,D,20240529,000000,1.26,1.33,1.24,1.3,670988,0
+SES.US,D,20240530,000000,1.32,1.3595,1.28,1.3,328151,0
+SES.US,D,20240531,000000,1.29,1.31,1.23,1.25,2242455,0
+SES.US,D,20240603,000000,1.27,1.32,1.22,1.31,966282,0
+SES.US,D,20240604,000000,1.28,1.2977,1.2,1.25,581879,0
+SES.US,D,20240605,000000,1.25,1.3,1.23,1.28,462826,0
+SES.US,D,20240606,000000,1.25,1.28,1.24,1.25,285760,0
+SES.US,D,20240607,000000,1.24,1.28,1.23,1.24,302603,0
+SES.US,D,20240610,000000,1.25,1.31,1.225,1.25,646598,0
+SES.US,D,20240611,000000,1.25,1.3,1.235,1.3,251509,0
+SES.US,D,20240612,000000,1.33,1.38,1.32,1.34,584611,0
+SES.US,D,20240613,000000,1.36,1.39,1.25,1.27,734051,0
+SES.US,D,20240614,000000,1.25,1.2805,1.175,1.2,784039,0
+SES.US,D,20240617,000000,1.2,1.29,1.2,1.26,380827,0
+SES.US,D,20240618,000000,1.24,1.28,1.23,1.23,970905,0
+SES.US,D,20240620,000000,1.23,1.26,1.15,1.15,1121776,0
+SES.US,D,20240621,000000,1.19,1.31,1.1738,1.23,2080096,0
+SES.US,D,20240624,000000,1.26,1.37,1.23,1.32,1447829,0
+SES.US,D,20240625,000000,1.29,1.355,1.28,1.31,1136264,0
+SES.US,D,20240626,000000,1.34,1.38,1.25,1.28,859753,0
+SES.US,D,20240627,000000,1.32,1.35,1.22,1.27,2025057,0
+SES.US,D,20240628,000000,1.27,1.325,1.21,1.25,1878360,0
+SES.US,D,20240701,000000,1.24,1.255,1.13,1.13,1012562,0
+SES.US,D,20240702,000000,1.15,1.17,1.1,1.1,489060,0
+SES.US,D,20240703,000000,1.12,1.12,1.07,1.09,316841,0
+SES.US,D,20240705,000000,1.1,1.11,1.09,1.11,310027,0
+SES.US,D,20240708,000000,1.11,1.18,1.11,1.13,332025,0
+SES.US,D,20240709,000000,1.14,1.15,1.0901,1.1,366901,0
+SES.US,D,20240710,000000,1.11,1.17,1.09,1.17,316723,0
+SES.US,D,20240711,000000,1.19,1.36,1.19,1.35,991894,0
+SES.US,D,20240712,000000,1.32,1.36,1.25,1.3,790936,0
+SES.US,D,20240715,000000,1.32,1.325,1.25,1.3,578940,0
+SES.US,D,20240716,000000,1.31,1.37,1.29,1.35,1083400,0
+SES.US,D,20240717,000000,1.3,1.35,1.24,1.33,619122,0
+SES.US,D,20240718,000000,1.33,1.42,1.31,1.34,832387,0
+SES.US,D,20240719,000000,1.35,1.35,1.21,1.24,593807,0
+SES.US,D,20240722,000000,1.24,1.27,1.2,1.23,359534,0
+SES.US,D,20240723,000000,1.23,1.26,1.23,1.25,274529,0
+SES.US,D,20240724,000000,1.25,1.25,1.19,1.2,302881,0
+SES.US,D,20240725,000000,1.21,1.26,1.19,1.21,369019,0
+SES.US,D,20240726,000000,1.24,1.25,1.22,1.24,182706,0
+SES.US,D,20240729,000000,1.25,1.35,1.19,1.3,861335,0
+SES.US,D,20240730,000000,1.27,1.28,1.17,1.18,470993,0
+SES.US,D,20240731,000000,1.22,1.24,1.22,1.23,344165,0
+SES.US,D,20240801,000000,1.22,1.23,1.1,1.11,616883,0
+SES.US,D,20240802,000000,1.05,1.08,0.9925,1.06,570805,0
+SES.US,D,20240805,000000,0.9713,1.01,0.9604,0.9929,532988,0
+SES.US,D,20240806,000000,1.01,1.0229,0.85,0.9368,860300,0
+SES.US,D,20240807,000000,0.985,0.99,0.9338,0.9338,330327,0
+SES.US,D,20240808,000000,0.94,0.9682,0.8755,0.9187,531707,0
+SES.US,D,20240809,000000,0.94,0.9463,0.8302,0.8302,437779,0
+SES.US,D,20240812,000000,0.8107,0.8969,0.8107,0.87,518253,0
+SES.US,D,20240813,000000,0.8874,0.9947,0.8874,0.99,423990,0
+SES.US,D,20240814,000000,0.99,1.01,0.9009,0.9024,468892,0
+SES.US,D,20240815,000000,0.9499,1.03,0.945,1.02,318084,0
+SES.US,D,20240816,000000,1,1.045,0.98,1.02,333153,0
+SES.US,D,20240819,000000,1.03,1.03,0.98,0.9974,310164,0
+SES.US,D,20240820,000000,0.9999,1.05,0.9871,1,203419,0
+SES.US,D,20240821,000000,1.03,1.08,1.015,1.07,185019,0
+SES.US,D,20240822,000000,1.06,1.06,1.01,1.01,199264,0
+SES.US,D,20240823,000000,1.06,1.08,1.02,1.07,446620,0
+SES.US,D,20240826,000000,1.06,1.1,1.0504,1.07,261280,0
+SES.US,D,20240827,000000,1.06,1.07,1.03,1.06,294382,0
+SES.US,D,20240828,000000,1.05,1.08,1.02,1.03,249883,0
+SES.US,D,20240829,000000,1.03,1.07,1.02,1.06,331196,0
+SES.US,D,20240830,000000,1.07,1.08,1.05,1.07,358309,0
+SES.US,D,20240903,000000,1.06,1.06,1,1.03,410439,0
+SES.US,D,20240904,000000,1.03,1.04,0.9831,1.01,230188,0
+SES.US,D,20240905,000000,1.02,1.06,0.9954,1.03,269695,0
+SES.US,D,20240906,000000,1.01,1.03,0.9864,0.9901,238856,0
+SES.US,D,20240909,000000,1,1.07,1,1.03,375167,0
+SES.US,D,20240910,000000,0.99,1.03,0.99,1.01,241754,0
+SES.US,D,20240911,000000,1.01,1.04,0.995,1.01,523633,0
+SES.US,D,20240912,000000,1.03,1.05,0.99,1.04,279516,0
+SES.US,D,20240913,000000,1.04,1.06,1.03,1.06,483414,0
+SES.US,D,20240916,000000,1.06,1.06,1.0099,1.02,414457,0
+SES.US,D,20240917,000000,1.26,1.3,0.9,0.9809,42664912,0
+SES.US,D,20240918,000000,0.9501,0.959,0.81609,0.8485,10568142,0
+SES.US,D,20240919,000000,0.8813,0.9386,0.8503,0.8503,5690099,0
+SES.US,D,20240920,000000,0.8271,0.861,0.7608,0.7608,3503327,0
+SES.US,D,20240923,000000,0.7609,0.7678,0.6565,0.6586,5841386,0
+SES.US,D,20240924,000000,0.6854,0.7228,0.6509,0.6598,5002054,0
+SES.US,D,20240925,000000,0.6594,0.7337,0.6221,0.7228,6965810,0
+SES.US,D,20240926,000000,0.729,0.7748,0.7133,0.7595,3144389,0
+SES.US,D,20240927,000000,0.7603,0.7937,0.7269,0.7581,7205829,0
+SES.US,D,20240930,000000,0.7591,0.7629,0.6257,0.6398,3042924,0
+SES.US,D,20241001,000000,0.6422,0.664,0.59,0.5988,3742834,0
+SES.US,D,20241002,000000,0.5674,0.61,0.5674,0.5961,2509260,0
+SES.US,D,20241003,000000,0.5902,0.6003,0.581,0.5949,1033714,0
+SES.US,D,20241004,000000,0.5954,0.6286,0.583,0.6162,2444036,0
+SES.US,D,20241007,000000,0.6139,0.619499,0.5925,0.597,1155422,0
+SES.US,D,20241008,000000,0.597,0.6086,0.5918,0.5966,747339,0
+SES.US,D,20241009,000000,0.5821,0.6038,0.5821,0.5872,1231818,0
+SES.US,D,20241010,000000,0.5886,0.5888,0.554101,0.5664,1608253,0
+SES.US,D,20241011,000000,0.5793,0.6346,0.5686,0.6263,4192747,0
+SES.US,D,20241014,000000,0.61,0.6574,0.59,0.6223,3338221,0
+SES.US,D,20241015,000000,0.5926,0.6315,0.5924,0.5963,2561108,0
+SES.US,D,20241016,000000,0.6094,0.6121,0.5765,0.6121,2784844,0
+SES.US,D,20241017,000000,0.614,0.625,0.5705,0.5715,1707684,0
+SES.US,D,20241018,000000,0.5798,0.6391,0.5798,0.6391,5488171,0
+SES.US,D,20241021,000000,0.65,0.725,0.6436,0.7027,7247599,0
+SES.US,D,20241022,000000,0.68,0.6985,0.6463,0.6895,3521897,0
+SES.US,D,20241023,000000,0.69,0.69,0.6365,0.6365,2547071,0
+SES.US,D,20241024,000000,0.671,0.671,0.601,0.6061,2187648,0
+SES.US,D,20241025,000000,0.6,0.611525,0.57,0.5711,1807258,0
+SES.US,D,20241028,000000,0.598,0.6048,0.5664,0.5794,1698207,0
+SES.US,D,20241029,000000,0.5712,0.5841,0.5528,0.5619,1264731,0
+SES.US,D,20241030,000000,0.5619,0.5758,0.512,0.5173,2414055,0
+SES.US,D,20241031,000000,0.5,0.52,0.471,0.4733,2733071,0
+SES.US,D,20241101,000000,0.4699,0.4899,0.425,0.4515,3090112,0
+SES.US,D,20241104,000000,0.4515,0.4649,0.4357,0.4497,1557725,0
+SES.US,D,20241105,000000,0.4397,0.4613,0.415,0.4356,1882971,0
+SES.US,D,20241106,000000,0.4128,0.4356,0.392,0.4052,1806253,0
+SES.US,D,20241107,000000,0.424,0.4267,0.3707,0.3826,1632847,0
+SES.US,D,20241108,000000,0.39,0.4,0.34,0.3726,2056765,0
+SES.US,D,20241111,000000,0.38,0.39015,0.35015,0.3599,2738121,0
+SES.US,D,20241112,000000,0.346,0.3489,0.2921,0.2964,5065044,0
+SES.US,D,20241113,000000,0.2857,0.3013,0.2662,0.2962,3691737,0
+SES.US,D,20241114,000000,0.299,0.3178,0.29005,0.315,3386866,0
+SES.US,D,20241115,000000,0.3138,0.3329,0.2,0.2698,19223675,0
+SES.US,D,20241118,000000,0.29,0.29,0.27,0.2848,7077563,0
+SES.US,D,20241119,000000,0.2801,0.3852,0.279,0.3297,15047927,0
+SES.US,D,20241120,000000,0.360601,0.3699,0.2919,0.31,4328715,0
+SES.US,D,20241121,000000,0.3155,0.3198,0.2925,0.3,3009713,0
+SES.US,D,20241122,000000,0.2996,0.3093,0.2902,0.3058,1990157,0
+SES.US,D,20241125,000000,0.3098,0.357299,0.3073,0.3418,3814884,0
+SES.US,D,20241126,000000,0.371,0.3715,0.3156,0.328,1603660,0
+SES.US,D,20241127,000000,0.3397,0.3399,0.3106,0.3265,2876001,0
+SES.US,D,20241129,000000,0.3406,0.36,0.3351,0.3502,1261169,0
+SES.US,D,20241202,000000,0.359,0.39,0.3567,0.3743,2253473,0
+SES.US,D,20241203,000000,0.380001,0.382601,0.36,0.3638,1078605,0
+SES.US,D,20241204,000000,0.355,0.3842,0.35,0.3729,1238196,0
+SES.US,D,20241205,000000,0.39,0.4223,0.386,0.3987,2470732,0
+SES.US,D,20241206,000000,0.4185,0.4722,0.4163,0.4492,2670736,0
+SES.US,D,20241209,000000,0.5036,0.5155,0.4704,0.4881,4157844,0
+SES.US,D,20241210,000000,0.4918,0.4918,0.4261,0.4401,2574835,0
+SES.US,D,20241211,000000,0.4647,0.469,0.4321,0.4605,1364086,0
+SES.US,D,20241212,000000,0.463,0.465,0.3907,0.4144,2089235,0
+SES.US,D,20241213,000000,0.4102,0.4185,0.3799,0.4094,2408209,0
+SES.US,D,20241216,000000,0.416,0.416,0.391,0.4118,1659115,0
+SES.US,D,20241217,000000,0.4179,0.4191,0.3757,0.3787,2345520,0
+SES.US,D,20241218,000000,0.389,0.4591,0.3643,0.398,3802521,0
+SES.US,D,20241219,000000,0.4142,0.4264,0.3867,0.392,2086936,0
+SES.US,D,20241220,000000,0.4,0.42175,0.39,0.4132,2552593,0
+SES.US,D,20241223,000000,0.422,0.6295,0.4111,0.5208,21706877,0
+SES.US,D,20241224,000000,0.6214,0.88,0.55,0.71,48687071,0
+SES.US,D,20241226,000000,1.02,1.9,0.9,1.42,198769489,0
+SES.US,D,20241227,000000,2.37,2.47,1.87,2.39,118690573,0
+SES.US,D,20241230,000000,2.27,2.47,2,2.42,41890301,0
+SES.US,D,20241231,000000,2.305,2.31,1.91,2.19,29737244,0
+SES.US,D,20250102,000000,1.96,2.1,1.84,1.9,18232868,0
+SES.US,D,20250103,000000,2.295,2.45,2.07,2.25,43822841,0
+SES.US,D,20250106,000000,2.5,2.53,2.02,2.08,46028626,0
+SES.US,D,20250107,000000,2.11,2.12,1.7,1.75,28258617,0
+SES.US,D,20250108,000000,1.52,1.7,1.42,1.55,21789039,0
+SES.US,D,20250110,000000,1.48,1.5,1.21,1.27,18162543,0
+SES.US,D,20250113,000000,1.145,1.2497,0.930001,0.94,21681885,0
+SES.US,D,20250114,000000,0.9694,1.02,0.7512,0.8203,35528892,0
+SES.US,D,20250115,000000,0.9223,1.06,0.812101,0.8299,49111707,0
+SES.US,D,20250116,000000,0.8677,1.115,0.7643,1.04,46784254,0
+SES.US,D,20250117,000000,1.06,1.13,0.903,0.93,51580821,0
+SES.US,D,20250121,000000,0.8995,0.915,0.8084,0.882,22595165,0
+SES.US,D,20250122,000000,0.91875,0.93,0.81,0.8314,24187194,0
+SES.US,D,20250123,000000,1.08,1.5,0.9602,1.1,228549199,0
+SES.US,D,20250124,000000,1.255,1.305,1.11,1.13,67491276,0
+SES.US,D,20250127,000000,1.1393,1.29,1.07,1.1,49427848,0
+SES.US,D,20250128,000000,1.12,1.1274,0.9901,1.1,18394473,0
+SES.US,D,20250129,000000,1.11,1.11,1.01,1.06,13293854,0
+SES.US,D,20250130,000000,1.052,1.06,1.01,1.05,8353140,0
+SES.US,D,20250131,000000,1.04,1.24,1.03,1.18,25042726,0
+SES.US,D,20250203,000000,1.04,1.2,1.04,1.16,11479057,0
+SES.US,D,20250204,000000,1.24,1.4,1.17,1.2,21567153,0
+SES.US,D,20250205,000000,1.25,1.25,1.1,1.11,19118127,0
+SES.US,D,20250206,000000,1.15,1.345,1.13,1.31,33780387,0
+SES.US,D,20250207,000000,1.325,1.325,1.21,1.26,17007982,0
+SES.US,D,20250210,000000,1.255,1.26,1.13,1.16,16516369,0
+SES.US,D,20250211,000000,1.135,1.14,1.08,1.08,11143320,0
+SES.US,D,20250212,000000,1.045,1.1,1,1.05,10684112,0
+SES.US,D,20250213,000000,1.07,1.08,1.03,1.04,10211923,0
+SES.US,D,20250214,000000,1.0502,1.07,1.02,1.02,8555866,0
+SES.US,D,20250218,000000,1.05,1.06,1.01,1.02,9198834,0
+SES.US,D,20250219,000000,1,1.04,0.93,1,16367033,0
+SES.US,D,20250220,000000,0.9955,1,0.931,0.9514,19901272,0
+SES.US,D,20250221,000000,0.9623,0.9998,0.88,0.9,15906965,0
+SES.US,D,20250224,000000,0.899,0.957,0.8106,0.9101,17593638,0
+SES.US,D,20250225,000000,0.8825,0.92,0.82,0.8384,14756091,0
+SES.US,D,20250226,000000,0.8444,0.86,0.7622,0.7955,22752039,0
+SES.US,D,20250227,000000,0.7823,0.79,0.64,0.6798,19689683,0
+SES.US,D,20250228,000000,0.6113,0.6874,0.5905,0.6634,13411136,0
+SES.US,D,20250303,000000,0.6632,0.6751,0.5664,0.5733,15539932,0
+SES.US,D,20250304,000000,0.506251,0.5867,0.5,0.5683,14377652,0
+SES.US,D,20250305,000000,0.5998,0.6,0.5372,0.5724,16728775,0
+SES.US,D,20250306,000000,0.5427,0.55,0.515,0.5351,6758113,0
+SES.US,D,20250307,000000,0.5229,0.5347,0.47,0.4884,11956981,0
+SES.US,D,20250310,000000,0.4751,0.4794,0.4002,0.42,16923663,0
+SES.US,D,20250311,000000,0.4372,0.445,0.38,0.4418,26974164,0
+SES.US,D,20250312,000000,0.4499,0.46,0.416368,0.4317,14429723,0
+SES.US,D,20250313,000000,0.4257,0.4313,0.388,0.4031,14773567,0
+SES.US,D,20250314,000000,0.41,0.4548,0.3993,0.4398,19869277,0
+SES.US,D,20250317,000000,0.5525,0.72,0.53,0.6578,207934029,0
+SES.US,D,20250318,000000,0.6898,0.71,0.566,0.6143,51261180,0
+SES.US,D,20250319,000000,0.611,0.611,0.53,0.5499,24292512,0
+SES.US,D,20250320,000000,0.5444,0.5464,0.5001,0.5318,24060737,0
+SES.US,D,20250321,000000,0.5058,0.5336,0.475,0.5267,16798181,0
+SES.US,D,20250324,000000,0.5401,0.6026,0.5307,0.5871,24044869,0
+SES.US,D,20250325,000000,0.5781,0.7294,0.555,0.6751,107244259,0
+SES.US,D,20250326,000000,0.6798,0.6939,0.63,0.63,19822930,0
+SES.US,D,20250327,000000,0.6212,0.6212,0.5253,0.5359,20264652,0
+SES.US,D,20250328,000000,0.5371,0.5495,0.4977,0.5433,13993075,0
+SES.US,D,20250331,000000,0.4955,0.5441,0.4775,0.5207,11933080,0
+SES.US,D,20250401,000000,0.5203,0.5651,0.5007,0.5494,12729435,0
+SES.US,D,20250402,000000,0.5472,0.6116,0.5378,0.5603,11988211,0
+SES.US,D,20250403,000000,0.5311,0.5536,0.5054,0.51,8621593,0
+SES.US,D,20250404,000000,0.4922,0.5316,0.42,0.5238,10837913,0
+SES.US,D,20250407,000000,0.4788,0.5765,0.4698,0.5702,11131399,0
+SES.US,D,20250408,000000,0.57855,0.6352,0.5212,0.5257,15953182,0
+SES.US,D,20250409,000000,0.536,0.5891,0.4769,0.557,10885644,0
+SES.US,D,20250410,000000,0.5754,0.6085,0.5353,0.5601,11408931,0
+SES.US,D,20250411,000000,0.5778,0.64,0.5606,0.6381,11435695,0
+SES.US,D,20250414,000000,0.65,0.7,0.6039,0.6215,13840501,0
+SES.US,D,20250415,000000,0.626,0.6971,0.607,0.6214,14447629,0
+SES.US,D,20250416,000000,0.63,0.6675,0.6118,0.6413,8738953,0
+SES.US,D,20250417,000000,0.6591,0.6883,0.630001,0.6851,6385721,0
+SES.US,D,20250421,000000,0.6851,0.71,0.649,0.6842,7268217,0
+SES.US,D,20250422,000000,0.687,0.7141,0.683801,0.7029,5007467,0
+SES.US,D,20250423,000000,0.7387,0.7575,0.7,0.7332,7934989,0
+SES.US,D,20250424,000000,0.78,0.9148,0.755,0.8689,21928486,0
+SES.US,D,20250425,000000,1.13,1.25,1.02,1.03,81333418,0
+SES.US,D,20250428,000000,1.025,1.07,0.9256,1.05,36550299,0
+SES.US,D,20250429,000000,1.045,1.07,0.96,0.9656,17251919,0
+SES.US,D,20250430,000000,0.8747,0.94,0.8654,0.8988,14859009,0
+SES.US,D,20250501,000000,0.8981,0.9989,0.88,0.9005,20883187,0
+SES.US,D,20250502,000000,0.9299,0.93,0.8072,0.815,15881481,0
+SES.US,D,20250505,000000,0.8238,0.886,0.8,0.8076,12726771,0
+SES.US,D,20250506,000000,0.813,0.839,0.7802,0.809,7731507,0
+SES.US,D,20250507,000000,0.8091,0.833,0.7926,0.8228,5444281,0
+SES.US,D,20250508,000000,0.8378,0.9946,0.8353,0.9013,23587603,0
+SES.US,D,20250509,000000,0.899,0.921999,0.8508,0.8716,6331664,0
+SES.US,D,20250512,000000,0.9035,0.9466,0.874,0.9099,8757902,0
+SES.US,D,20250513,000000,0.9178,0.9355,0.888,0.8934,8416854,0
+SES.US,D,20250514,000000,0.9022,1,0.89,0.972,18176472,0
+SES.US,D,20250515,000000,0.949,0.9819,0.901,0.9149,10412120,0
+SES.US,D,20250516,000000,0.9296,0.9825,0.91,0.9364,12240984,0
+SES.US,D,20250519,000000,0.9017,0.9244,0.85,0.8541,10918246,0
+SES.US,D,20250520,000000,0.888,1.02,0.8629,0.9501,27393474,0
+SES.US,D,20250521,000000,0.95,1.01,0.92,0.9382,13681752,0
+SES.US,D,20250522,000000,0.938,0.9925,0.91,0.9663,13531314,0
+SES.US,D,20250523,000000,0.9279,0.974,0.92,0.9515,8913778,0
+SES.US,D,20250527,000000,0.9689,1.01,0.94,0.9652,14735227,0
+SES.US,D,20250528,000000,0.9638,0.97,0.8917,0.9002,9474555,0
+SES.US,D,20250529,000000,0.9245,0.93935,0.859001,0.8633,8994952,0
+SES.US,D,20250530,000000,0.8599,0.938,0.8328,0.909,10730866,0
+SES.US,D,20250602,000000,0.8874,0.8951,0.815,0.8277,9542840,0
+SES.US,D,20250603,000000,0.8435,0.9302,0.8435,0.9153,19207351,0
+SES.US,D,20250604,000000,0.8991,0.9898,0.8991,0.9722,14354856,0
+SES.US,D,20250605,000000,0.9569,1.02,0.9183,0.928,11743502,0
+SES.US,D,20250606,000000,0.9534,1.05,0.9453,1.04,9291984,0
+SES.US,D,20250609,000000,1.07,1.08,1,1.05,6303096,0
+SES.US,D,20250610,000000,1.03,1.08,0.9505,0.9867,10937174,0
+SES.US,D,20250611,000000,0.9946,1.06,0.9812,1.01,5268318,0
+SES.US,D,20250612,000000,1,1.04,0.9701,0.9945,4718997,0
+SES.US,D,20250613,000000,0.9602,0.9885,0.94141,0.9568,4953113,0
+SES.US,D,20250616,000000,0.9575,1.01,0.943,0.9586,7667459,0
+SES.US,D,20250617,000000,0.9577,0.9896,0.9214,0.9214,7156820,0
+SES.US,D,20250618,000000,0.925,0.95,0.9013,0.9219,6098139,0
+SES.US,D,20250620,000000,0.9283,0.93,0.8396,0.8396,10590171,0
+SES.US,D,20250623,000000,0.825,0.84,0.8036,0.8348,8299413,0
+SES.US,D,20250624,000000,0.8788,0.93,0.8775,0.9275,8926455,0
+SES.US,D,20250625,000000,0.931,0.932,0.87,0.87,7121078,0
+SES.US,D,20250626,000000,0.8825,0.9545,0.863,0.9425,8716138,0
+SES.US,D,20250627,000000,0.94,0.96,0.8874,0.8874,25972916,0
+SES.US,D,20250630,000000,0.9,0.93,0.8741,0.8883,7400602,0
+SES.US,D,20250701,000000,0.8778,0.8799,0.8325,0.86,7899885,0
+SES.US,D,20250702,000000,0.8643,0.8932,0.8501,0.8839,5799511,0
+SES.US,D,20250703,000000,0.893,0.9042,0.875,0.8821,4202308,0
+SES.US,D,20250707,000000,0.8646,0.874,0.8,0.8439,12525138,0
+SES.US,D,20250708,000000,0.8526,0.9067,0.8521,0.8848,5969646,0
+SES.US,D,20250709,000000,0.89,0.93,0.85,0.889,5695637,0
+SES.US,D,20250710,000000,0.8968,0.9536,0.8951,0.9502,7019957,0
+SES.US,D,20250711,000000,0.935,0.9528,0.92,0.9276,4535724,0
+SES.US,D,20250714,000000,0.9038,0.9462,0.896,0.9419,3130283,0
+SES.US,D,20250715,000000,0.955,1.04,0.9504,0.9702,8716295,0
+SES.US,D,20250716,000000,0.9897,1.01,0.9547,0.9837,7251288,0
+SES.US,D,20250717,000000,0.984,1.09,0.984,1.08,8168163,0
+SES.US,D,20250718,000000,1.14,1.25,1.12,1.21,19513380,0
+SES.US,D,20250721,000000,1.26,1.3,1.11,1.13,13782833,0
+SES.US,D,20250722,000000,1.1,1.18,1.08,1.12,6014150,0
+SES.US,D,20250723,000000,1.17,1.24,1.15,1.21,6148882,0
+SES.US,D,20250724,000000,1.22,1.2799,1.15,1.21,6695028,0
+SES.US,D,20250725,000000,1.18,1.22,1.15,1.18,3569253,0
+SES.US,D,20250728,000000,1.195,1.45,1.195,1.36,27076958,0
+SES.US,D,20250729,000000,1.36,1.37,1.21,1.25,12671033,0
+SES.US,D,20250730,000000,1.23,1.24,1.16,1.2,5757080,0
+SES.US,D,20250731,000000,1.22,1.35,1.21,1.3,10968960,0
+SES.US,D,20250801,000000,1.22,1.26,1.17,1.21,7048197,0
+SES.US,D,20250804,000000,1.3,1.38,1.26,1.37,10589484,0
+SES.US,D,20250805,000000,1.155,1.24,1.005,1.05,21643164,0
+SES.US,D,20250806,000000,1.075,1.12,1.05,1.05,4739336,0
+SES.US,D,20250807,000000,1.09,1.16,1.08,1.14,7294498,0
+SES.US,D,20250808,000000,1.145,1.21,1.115,1.13,4916386,0
+SES.US,D,20250811,000000,1.11,1.15,1.1,1.1,4022192,0
+SES.US,D,20250812,000000,1.115,1.14,1.07,1.1,3691460,0
+SES.US,D,20250813,000000,1.1092,1.12,1.05,1.07,5583287,0
+SES.US,D,20250814,000000,1.05,1.05,0.9851,1,5875913,0
+SES.US,D,20250815,000000,1.03,1.09,1,1.08,3818574,0
+SES.US,D,20250818,000000,1.1,1.15,1.1,1.12,4542494,0
+SES.US,D,20250819,000000,1.14,1.16,1.05,1.08,4024780,0
+SES.US,D,20250820,000000,1.05,1.09,1.02,1.08,3037664,0
+SES.US,D,20250821,000000,1.0593,1.0899,1.05,1.05,1457275,0
+SES.US,D,20250822,000000,1.05,1.13,1.04,1.12,4446073,0
+SES.US,D,20250825,000000,1.1286,1.18,1.11,1.16,3822520,0
+SES.US,D,20250826,000000,1.17,1.22,1.085,1.12,9093710,0
+SES.US,D,20250827,000000,1.11,1.1499,1.09,1.12,3576717,0
+SES.US,D,20250828,000000,1.1293,1.1499,1.09,1.11,3307645,0
+SES.US,D,20250829,000000,1.1192,1.125,1.08,1.09,2790958,0
+SES.US,D,20250902,000000,1.08,1.12,1.05,1.09,2638366,0
+SES.US,D,20250903,000000,1.1,1.11,1.06,1.06,2207946,0
+SES.US,D,20250904,000000,1.0693,1.0799,1.03,1.05,2357605,0
+SES.US,D,20250905,000000,1.07,1.11,1.0304,1.08,2339466,0
+SES.US,D,20250908,000000,1.0807,1.2,1.0807,1.17,8140836,0
+SES.US,D,20250909,000000,1.17,1.18,1.1,1.13,3783322,0
+SES.US,D,20250910,000000,1.13,1.16,1.11,1.12,3021009,0
+SES.US,D,20250911,000000,1.13,1.19,1.12,1.16,4955221,0
+SES.US,D,20250912,000000,1.1694,1.26,1.16,1.25,6802512,0
+SES.US,D,20250915,000000,1.27,1.33,1.21,1.32,5324178,0
+SES.US,D,20250916,000000,1.315,1.32,1.25,1.28,3640202,0
+SES.US,D,20250917,000000,1.26,1.3499,1.25,1.3,5018789,0
+SES.US,D,20250918,000000,1.335,1.58,1.335,1.58,18910988,0
+SES.US,D,20250919,000000,1.54,1.6,1.47,1.58,19690640,0
+SES.US,D,20250922,000000,1.71,1.88,1.61,1.85,29876691,0
+SES.US,D,20250923,000000,2.01,2.17,1.85,1.89,39906312,0
+SES.US,D,20250924,000000,1.995,2.06,1.82,1.9,18273570,0
+SES.US,D,20250925,000000,1.735,1.87,1.72,1.85,13946494,0
+SES.US,D,20250926,000000,1.87,2.01,1.79,1.86,11734563,0
+SES.US,D,20250929,000000,1.85,1.91,1.7,1.75,10492913,0
+SES.US,D,20250930,000000,1.7,1.71,1.57,1.67,12892789,0
+SES.US,D,20251001,000000,1.67,1.785,1.65,1.78,6604864,0
+SES.US,D,20251002,000000,1.82,1.84,1.69,1.75,8467628,0
+SES.US,D,20251003,000000,1.78,2.1,1.77,2.06,27244924,0
+SES.US,D,20251006,000000,2.13,2.5288,2.11,2.43,28190620,0
+SES.US,D,20251007,000000,2.67,3.05,2.57,2.71,45160211,0
+SES.US,D,20251008,000000,2.94,2.99,2.68,2.76,25467139,0
+SES.US,D,20251009,000000,2.72,3.22,2.62,2.98,27790906,0
+SES.US,D,20251010,000000,3.05,3.66,2.93,3.02,45540747,0
+SES.US,D,20251013,000000,3.24,3.46,3.13,3.35,21505747,0
+SES.US,D,20251014,000000,3.61,3.61,3.07,3.17,41779728,0
+SES.US,D,20251015,000000,3.29,3.73,3.16,3.54,55893761,0
+SES.US,D,20251016,000000,3.57,3.6,3.03,3.14,68747760,0
+SES.US,D,20251017,000000,3.04,3.16,2.85,3.07,19545123,0
+SES.US,D,20251020,000000,3.2,3.3594,3.04,3.27,18328977,0
+SES.US,D,20251021,000000,3.13,3.1599,2.77,2.84,17728450,0
+SES.US,D,20251022,000000,2.655,2.79,2.33,2.48,25387738,0
+SES.US,D,20251023,000000,2.45,2.52,2.33,2.37,11255328,0
+SES.US,D,20251024,000000,2.5,2.62,2.47,2.53,13606383,0
+SES.US,D,20251027,000000,2.64,2.64,2.39,2.44,11547078,0
+SES.US,D,20251028,000000,2.44,2.495,2.24,2.27,11624050,0
+SES.US,D,20251029,000000,2.25,2.3,2.16,2.25,9698765,0
+SES.US,D,20251030,000000,2.14,2.225,2.1,2.13,8412829,0
+SES.US,D,20251031,000000,2.15,2.4,2.15,2.36,13106989,0
+SES.US,D,20251103,000000,2.42,2.45,2.21,2.27,10057872,0
+SES.US,D,20251104,000000,2.11,2.22,2.06,2.08,8576782,0
+SES.US,D,20251105,000000,2.09,2.34,2.04,2.23,17930708,0
+SES.US,D,20251106,000000,2.58,2.62,2.1426,2.19,22319753,0
+SES.US,D,20251107,000000,2.1,2.55,2.08,2.55,15338946,0
+SES.US,D,20251110,000000,2.57,2.61,2.29,2.42,10750240,0
+SES.US,D,20251111,000000,2.41,2.46,2.23,2.32,6797121,0
+SES.US,D,20251112,000000,2.29,2.38,2.145,2.22,6179955,0
+SES.US,D,20251113,000000,2.19,2.21,1.9401,1.99,9648457,0
+SES.US,D,20251114,000000,1.82,2.09,1.8,1.99,8712057,0
+SES.US,D,20251117,000000,1.975,2,1.85,1.89,6253817,0
+SES.US,D,20251118,000000,1.82,1.91,1.7636,1.86,7842191,0
+SES.US,D,20251119,000000,1.87,1.93,1.82,1.83,5752741,0
+SES.US,D,20251120,000000,1.9097,2.05,1.79,1.8,9496654,0
+SES.US,D,20251121,000000,1.82,1.82,1.66,1.81,10342993,0
+SES.US,D,20251124,000000,1.82,1.91,1.81,1.86,8816684,0
+SES.US,D,20251125,000000,1.87,1.88,1.7601,1.87,3811398,0
+SES.US,D,20251126,000000,1.885,1.92,1.84,1.87,3783468,0
+SES.US,D,20251128,000000,1.92,2.04,1.91,1.97,5965699,0
+SES.US,D,20251201,000000,1.91,1.94,1.84,1.87,8171967,0
+SES.US,D,20251202,000000,1.89,1.91,1.82,1.84,5787041,0
+SES.US,D,20251203,000000,1.845,2,1.79,2,5158005,0
+SES.US,D,20251204,000000,1.98,2.36,1.94,2.29,9709127,0
+SES.US,D,20251205,000000,2.23,2.28,2.15,2.17,7824331,0
+SES.US,D,20251208,000000,2.19,2.258,2.07,2.1,5361916,0
+SES.US,D,20251209,000000,2.09,2.145,1.95,2.12,13331726,0
+SES.US,D,20251210,000000,2.08,2.16,2.03,2.08,5589099,0
+SES.US,D,20251211,000000,2.032,2.21,1.99,2.2,6099603,0
+SES.US,D,20251212,000000,2.205,2.205,2.02,2.04,5196106,0
+SES.US,D,20251215,000000,2.05,2.0795,1.9335,1.95,6505408,0
+SES.US,D,20251216,000000,1.93,1.99,1.91,1.96,3698399,0
+SES.US,D,20251217,000000,1.97,2.02,1.8,1.82,5639205,0
+SES.US,D,20251218,000000,1.88,2.07,1.88,1.92,5366580,0
+SES.US,D,20251219,000000,1.94,1.9773,1.9,1.93,5852538,0
+SES.US,D,20251222,000000,1.95,2,1.89,1.94,4038433,0
+SES.US,D,20251223,000000,1.94,2.07,1.92,2,5688124,0
+SES.US,D,20251224,000000,1.98,2.07,1.94,2.04,3537981,0
+SES.US,D,20251226,000000,2.04,2.04,1.95,1.97,3214486,0
+SES.US,D,20251229,000000,1.91,2.045,1.89,1.91,4757464,0
+SES.US,D,20251230,000000,1.9014,1.9388,1.775,1.79,14487085,0
+SES.US,D,20251231,000000,1.7998,1.84,1.77,1.8,4494900,0
+SES.US,D,20260102,000000,1.855,1.94,1.82,1.92,4250164,0
+SES.US,D,20260105,000000,1.96,2.2,1.95,2.13,7552264,0
+SES.US,D,20260106,000000,2.15,2.19,2.03,2.09,5835447,0
+SES.US,D,20260107,000000,2.06,2.1,1.97,2.08,4553638,0
+SES.US,D,20260108,000000,2.07,2.22,2.062,2.21,8040899,0
+SES.US,D,20260109,000000,2.26,2.28,2.12,2.13,5086305,0
+SES.US,D,20260112,000000,2.14,2.25,2.11,2.2,7130073,0
+SES.US,D,20260113,000000,2.23,2.24,2.12,2.13,6537047,0
+SES.US,D,20260114,000000,2.13,2.229,2.03,2.22,5391342,0
+SES.US,D,20260115,000000,2.24,2.245,2.14,2.16,5522108,0
+SES.US,D,20260116,000000,2.175,2.3566,2.17,2.31,9463097,0
+SES.US,D,20260120,000000,2.21,2.28,2.1,2.17,8772267,0
+SES.US,D,20260121,000000,2.2,2.45,2.14,2.36,12069980,0
+SES.US,D,20260122,000000,2.47,2.62,2.41,2.57,10915398,0
+SES.US,D,20260123,000000,2.56,2.569,2.36,2.4,8817105,0
+SES.US,D,20260126,000000,2.4,2.4,2.1,2.1,8800004,0
+SES.US,D,20260127,000000,2.175,2.22,2.1,2.2,4833762,0
+SES.US,D,20260128,000000,2.232,2.3,2.16,2.27,6541711,0
+SES.US,D,20260129,000000,2.28,2.32,2.1,2.27,8408727,0
+SES.US,D,20260130,000000,2.192,2.25,2.01,2.03,6292546,0
+SES.US,D,20260202,000000,2.005,2.1492,1.99,1.99,5011263,0
+SES.US,D,20260203,000000,2.04,2.18,1.98,2.15,7225845,0
+SES.US,D,20260204,000000,2.15,2.15,1.84,1.87,6725104,0
+SES.US,D,20260205,000000,1.8,1.83,1.63,1.64,9528420,0
+SES.US,D,20260206,000000,1.735,1.9,1.72,1.88,7318813,0
+SES.US,D,20260209,000000,1.885,2.04,1.865,1.99,4546618,0
+SES.US,D,20260210,000000,1.98,2,1.9,1.92,3252742,0
+SES.US,D,20260211,000000,1.97,1.97,1.8,1.84,3662452,0
+SES.US,D,20260212,000000,1.85,1.87,1.655,1.69,6652074,0
+SES.US,D,20260213,000000,1.71,1.745,1.69,1.7,3646051,0
+SES.US,D,20260217,000000,1.69,1.72,1.64,1.7,2784608,0
+SES.US,D,20260218,000000,1.7088,1.76,1.67,1.7,3101744,0
diff --git a/daily/us/nyse stocks/2/sfbs.us.txt b/daily/us/nyse stocks/2/sfbs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..93bfccc74fa12be7a5494565e0c8a8798bc88411
--- /dev/null
+++ b/daily/us/nyse stocks/2/sfbs.us.txt	
@@ -0,0 +1,2960 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SFBS.US,D,20140514,000000,13.8004,14.0867,12.6412,12.8917,3074816.9581408,0
+SFBS.US,D,20140515,000000,12.8688,12.8917,12.511,12.6492,1063591.7571162,0
+SFBS.US,D,20140516,000000,12.6512,12.7366,12.4374,12.5408,589261.553626,0
+SFBS.US,D,20140519,000000,12.5428,12.5626,12.2594,12.2753,631857.88971522,0
+SFBS.US,D,20140520,000000,12.2843,12.2843,12.0576,12.2206,720395.98714178,0
+SFBS.US,D,20140521,000000,12.3111,13.0408,12.2524,12.9643,729572.26932417,0
+SFBS.US,D,20140522,000000,13.1621,13.2437,12.9076,13.0706,355608.84663927,0
+SFBS.US,D,20140523,000000,12.9702,13.2446,12.8937,13.0826,263177.14093386,0
+SFBS.US,D,20140527,000000,13.1174,13.1582,13.0578,13.0935,79679.660817955,0
+SFBS.US,D,20140528,000000,13.0746,13.1174,12.9334,13.1074,92459.869237271,0
+SFBS.US,D,20140529,000000,13.1174,13.1651,13.0448,13.0846,216347.22250268,0
+SFBS.US,D,20140530,000000,13.0955,13.1174,12.9752,13.002,69303.41101049,0
+SFBS.US,D,20140602,000000,12.9394,12.9394,12.6988,12.7594,194141.28347598,0
+SFBS.US,D,20140603,000000,12.7366,13.004,12.7366,12.9682,81766.779696444,0
+SFBS.US,D,20140604,000000,13.0418,13.0418,12.8917,12.9295,133005.29670324,0
+SFBS.US,D,20140605,000000,12.8937,13.0249,12.8688,12.8917,168506.43444602,0
+SFBS.US,D,20140606,000000,12.8589,12.9882,12.7386,12.9882,146497.6401423,0
+SFBS.US,D,20140609,000000,12.9593,13.1134,12.7446,13.0578,108891.27839341,0
+SFBS.US,D,20140610,000000,12.9682,13.1174,12.8917,13.0706,117369.50732199,0
+SFBS.US,D,20140611,000000,13.0806,13.1532,13.004,13.1174,120769.24795296,0
+SFBS.US,D,20140612,000000,13.192,13.192,13.0806,13.1174,109949.4225188,0
+SFBS.US,D,20140613,000000,13.1174,13.175,13.0518,13.0518,43652.468533754,0
+SFBS.US,D,20140616,000000,13.0488,13.1174,13.0408,13.0886,117463.05048136,0
+SFBS.US,D,20140617,000000,13.1174,13.1174,13.0508,13.1124,130609.38481477,0
+SFBS.US,D,20140618,000000,13.7685,13.7685,13.0418,13.0975,218544.98382774,0
+SFBS.US,D,20140619,000000,13.1174,13.6503,13.0418,13.3023,192683.82070252,0
+SFBS.US,D,20140620,000000,13.4733,13.6165,13.3481,13.356,210155.26885643,0
+SFBS.US,D,20140623,000000,13.6513,13.9535,13.6513,13.7685,190751.60124923,0
+SFBS.US,D,20140624,000000,13.7328,13.8004,13.4873,13.5767,66863.242143398,0
+SFBS.US,D,20140625,000000,13.5151,13.6443,13.3491,13.4375,72710.192524438,0
+SFBS.US,D,20140626,000000,13.4285,13.5579,13.3809,13.5529,136755.06980156,0
+SFBS.US,D,20140627,000000,13.3928,13.6503,13.1054,13.1054,874877.98856477,0
+SFBS.US,D,20140630,000000,13.2049,13.2466,13.0806,13.1074,191556.27358793,0
+SFBS.US,D,20140701,000000,13.18,13.1939,13.0746,13.1254,139280.73510464,0
+SFBS.US,D,20140702,000000,13.1383,13.178,13.0746,13.0945,68574.176703548,0
+SFBS.US,D,20140703,000000,13.1671,13.177,13.0418,13.1482,87478.947460752,0
+SFBS.US,D,20140707,000000,13.1005,13.5191,13.1005,13.1412,60795.006869218,0
+SFBS.US,D,20140708,000000,13.1402,13.2158,12.9156,12.9991,157043.87698132,0
+SFBS.US,D,20140709,000000,13.0428,13.175,12.84,12.8878,130299.58596438,0
+SFBS.US,D,20140710,000000,12.8142,12.838,12.7614,12.7834,141386.96495117,0
+SFBS.US,D,20140711,000000,12.7614,12.8212,12.686,12.8012,113197.28124585,0
+SFBS.US,D,20140714,000000,12.85,12.85,12.7804,12.7992,109923.27066779,0
+SFBS.US,D,20140715,000000,12.8052,12.8142,12.7824,12.7824,136991.44230105,0
+SFBS.US,D,20140716,000000,12.8112,12.8142,12.7714,12.8012,64002.63197934,0
+SFBS.US,D,20140717,000000,12.5408,13.1462,12.5408,12.8996,84987.480732069,0
+SFBS.US,D,20140718,000000,12.9216,13.2168,12.8996,12.9941,82522.165854394,0
+SFBS.US,D,20140721,000000,13.0309,13.0985,12.9216,12.9981,72636.766173531,0
+SFBS.US,D,20140722,000000,13.0985,13.1025,12.9036,12.9892,80144.359093551,0
+SFBS.US,D,20140723,000000,13.002,13.1025,12.8768,12.9623,57100.554994186,0
+SFBS.US,D,20140724,000000,12.8808,13.011,12.8808,12.9941,60954.935496534,0
+SFBS.US,D,20140725,000000,12.9892,13.0309,12.9314,12.9892,43634.363406134,0
+SFBS.US,D,20140728,000000,13.0339,13.0339,12.8778,12.9892,45899.516039559,0
+SFBS.US,D,20140729,000000,12.9752,13.0309,12.8996,12.9623,49166.485734659,0
+SFBS.US,D,20140730,000000,12.9941,13.0339,12.8768,12.9892,116767.00890839,0
+SFBS.US,D,20140731,000000,12.9216,13.0856,12.8112,12.849,65956.979921943,0
+SFBS.US,D,20140801,000000,13.021,13.188,12.8112,13.011,59686.570722666,0
+SFBS.US,D,20140804,000000,13.1025,13.1025,12.8052,12.9454,40996.04397564,0
+SFBS.US,D,20140805,000000,12.9036,12.9036,12.7366,12.8768,92392.477928906,0
+SFBS.US,D,20140806,000000,12.7604,13.0806,12.7604,12.9524,38471.384512985,0
+SFBS.US,D,20140807,000000,12.9474,13.0906,12.8718,12.9892,42318.724132369,0
+SFBS.US,D,20140808,000000,13.021,13.0339,12.9454,12.9852,67934.462194285,0
+SFBS.US,D,20140811,000000,12.9454,13.1939,12.9454,13.1661,129976.71118848,0
+SFBS.US,D,20140812,000000,12.7824,13.353,12.7824,13.2327,150145.82335786,0
+SFBS.US,D,20140813,000000,13.2556,13.5598,13.2556,13.4445,74975.345157862,0
+SFBS.US,D,20140814,000000,13.4445,13.5549,13.1939,13.5021,91392.672548077,0
+SFBS.US,D,20140815,000000,13.5598,13.6225,13.4883,13.6225,132422.91509811,0
+SFBS.US,D,20140818,000000,13.6275,13.8093,13.6035,13.6751,96158.344473996,0
+SFBS.US,D,20140819,000000,13.6791,13.7377,13.5549,13.5807,65843.319954103,0
+SFBS.US,D,20140820,000000,13.4683,13.5867,13.4445,13.4733,19794.939531885,0
+SFBS.US,D,20140821,000000,13.5191,13.6035,13.4445,13.5627,44514.473776582,0
+SFBS.US,D,20140822,000000,13.3411,13.5995,13.3411,13.5191,30170.183498928,0
+SFBS.US,D,20140825,000000,13.4922,13.6503,13.4922,13.5231,61725.409260833,0
+SFBS.US,D,20140826,000000,13.5867,13.8093,13.5867,13.8043,68810.549203039,0
+SFBS.US,D,20140827,000000,13.7577,13.8093,13.5907,13.6225,81614.897792516,0
+SFBS.US,D,20140828,000000,13.6275,13.6751,13.4584,13.5369,44030.664532941,0
+SFBS.US,D,20140829,000000,13.5598,13.8093,13.5479,13.7507,107633.9778642,0
+SFBS.US,D,20140902,000000,13.5907,13.6751,13.5319,13.6275,101950.97947217,0
+SFBS.US,D,20140903,000000,13.5319,13.6035,13.5319,13.5598,48003.734205245,0
+SFBS.US,D,20140904,000000,13.6225,13.7159,13.3301,13.5627,51724.337931284,0
+SFBS.US,D,20140905,000000,13.6035,13.6275,13.528,13.5995,103539.20150067,0
+SFBS.US,D,20140908,000000,13.5956,13.6563,13.5449,13.6313,182312.60009717,0
+SFBS.US,D,20140909,000000,13.6463,13.6503,13.5369,13.6225,102906.52787437,0
+SFBS.US,D,20140910,000000,13.6661,13.7627,13.5677,13.6225,92923.561672443,0
+SFBS.US,D,20140911,000000,13.5509,13.7627,13.5449,13.5907,134036.2831372,0
+SFBS.US,D,20140912,000000,13.5907,13.7845,13.0249,13.5707,172841.60667074,0
+SFBS.US,D,20140915,000000,13.5319,13.7577,13.4902,13.7507,72942.541662235,0
+SFBS.US,D,20140916,000000,13.7547,13.7577,13.2267,13.358,120649.55294259,0
+SFBS.US,D,20140917,000000,13.4177,13.6275,13.175,13.3133,70038.680359971,0
+SFBS.US,D,20140918,000000,13.4117,13.4922,13.0756,13.2576,166740.17866259,0
+SFBS.US,D,20140919,000000,13.3709,13.4633,13.011,13.016,697714.28559483,0
+SFBS.US,D,20140922,000000,13.021,13.1074,12.834,12.9623,84305.520925026,0
+SFBS.US,D,20140923,000000,12.9265,13.0528,12.8768,12.9852,31354.057677232,0
+SFBS.US,D,20140924,000000,13.0398,13.1054,12.8768,12.8947,49046.790724278,0
+SFBS.US,D,20140925,000000,12.8858,12.9702,12.8768,12.9136,47353.961291749,0
+SFBS.US,D,20140926,000000,12.8858,13.021,12.8112,12.9265,72580.439109822,0
+SFBS.US,D,20140929,000000,12.9265,13.1721,12.9265,13.0856,78879.011840955,0
+SFBS.US,D,20140930,000000,13.0945,13.188,13.0578,13.1254,81405.682984455,0
+SFBS.US,D,20141001,000000,13.175,13.2367,13.1124,13.1402,65858.407560454,0
+SFBS.US,D,20141002,000000,13.1691,13.2635,13.1254,13.1939,21518.950017538,0
+SFBS.US,D,20141003,000000,13.2427,13.3341,13.2168,13.2963,22846.659376384,0
+SFBS.US,D,20141006,000000,13.3013,13.4495,13.2675,13.3093,94334.755786429,0
+SFBS.US,D,20141007,000000,13.3749,13.4633,13.1939,13.2367,46611.651059304,0
+SFBS.US,D,20141008,000000,13.2506,13.2914,13.1432,13.1939,43735.953288894,0
+SFBS.US,D,20141009,000000,13.1691,13.2635,12.9712,13.0249,40747.601391068,0
+SFBS.US,D,20141010,000000,13.011,13.0846,12.9464,12.9842,31388.256251627,0
+SFBS.US,D,20141013,000000,13.011,13.1393,12.9574,13.1293,31357.075198502,0
+SFBS.US,D,20141014,000000,13.1293,13.3709,13.011,13.0906,68505.779554759,0
+SFBS.US,D,20141015,000000,12.9981,13.1939,12.7804,13.1154,59402.923723277,0
+SFBS.US,D,20141016,000000,12.9892,13.2427,12.9742,13.1661,69201.821127729,0
+SFBS.US,D,20141017,000000,13.1691,13.3659,12.9404,13.1611,57890.13972653,0
+SFBS.US,D,20141020,000000,13.0935,13.1393,13.011,13.1393,22668.625621448,0
+SFBS.US,D,20141021,000000,13.2367,13.2427,13.016,13.1432,22969.371908036,0
+SFBS.US,D,20141022,000000,13.2178,13.2178,13.016,13.0568,38500.553885263,0
+SFBS.US,D,20141023,000000,13.2327,13.2327,13.1015,13.188,23100.131163073,0
+SFBS.US,D,20141024,000000,13.1562,13.4633,13.1562,13.4594,50743.6435185,0
+SFBS.US,D,20141027,000000,13.3799,13.3799,13.3093,13.3341,16237.281954432,0
+SFBS.US,D,20141028,000000,13.4027,13.6701,13.3301,13.6661,52014.019973214,0
+SFBS.US,D,20141029,000000,13.4027,13.6085,13.4027,13.6045,12321.54518626,0
+SFBS.US,D,20141030,000000,13.5817,13.5817,13.353,13.4087,21544.096028122,0
+SFBS.US,D,20141031,000000,13.3093,13.4693,13.3093,13.4633,24415.770436838,0
+SFBS.US,D,20141103,000000,13.4535,13.4633,13.358,13.3829,59743.903626798,0
+SFBS.US,D,20141104,000000,13.3212,13.4535,13.3212,13.4216,13419.922928578,0
+SFBS.US,D,20141105,000000,13.4693,13.5598,13.3928,13.5111,118083.65402257,0
+SFBS.US,D,20141106,000000,13.4117,13.4922,13.3749,13.4922,27931.18271651,0
+SFBS.US,D,20141107,000000,13.4365,13.8988,13.4365,13.8561,145640.66410159,0
+SFBS.US,D,20141110,000000,13.6791,14.0529,13.6791,13.8889,132478.23632139,0
+SFBS.US,D,20141111,000000,13.9028,14.0251,13.4216,13.6275,71083.748559851,0
+SFBS.US,D,20141112,000000,13.7377,14.3402,13.6931,14.039,93558.246979589,0
+SFBS.US,D,20141113,000000,14.1136,14.3114,14.0529,14.1752,91142.218282659,0
+SFBS.US,D,20141114,000000,14.2428,14.5352,14.1802,14.2428,96605.943462395,0
+SFBS.US,D,20141117,000000,14.3064,14.3402,13.9485,14.2488,85618.142677521,0
+SFBS.US,D,20141118,000000,14.2617,14.381,14.1832,14.376,57663.825631273,0
+SFBS.US,D,20141119,000000,14.381,14.381,14.1752,14.3114,53404.091438309,0
+SFBS.US,D,20141120,000000,14.3552,14.4268,14.1434,14.1533,84870.803242959,0
+SFBS.US,D,20141121,000000,14.1434,14.4268,13.8293,14.3184,79914.0216366,0
+SFBS.US,D,20141124,000000,14.206,14.394,13.9674,14.3452,77814.832673031,0
+SFBS.US,D,20141125,000000,14.381,14.5788,14.0251,14.39,268541.28791168,0
+SFBS.US,D,20141126,000000,14.3999,14.3999,14.1046,14.1305,112747.6705766,0
+SFBS.US,D,20141128,000000,14.3372,14.4824,14.2488,14.4268,16393.187220054,0
+SFBS.US,D,20141201,000000,14.4198,14.4198,13.9764,13.9863,25769.631646692,0
+SFBS.US,D,20141202,000000,13.9087,14.2428,13.9087,13.9635,63389.069321085,0
+SFBS.US,D,20141203,000000,13.9455,14.0847,13.7029,13.8651,38958.211277895,0
+SFBS.US,D,20141204,000000,13.8561,13.9455,13.7905,13.8889,39809.152276065,0
+SFBS.US,D,20141205,000000,13.9247,14.1046,13.8103,13.9455,83224.242469905,0
+SFBS.US,D,20141208,000000,13.9674,14.0062,13.8611,13.87,32771.286833758,0
+SFBS.US,D,20141209,000000,13.87,13.9485,13.6235,13.8153,67837.901513642,0
+SFBS.US,D,20141210,000000,13.8749,13.9455,13.7517,13.8233,33633.292076585,0
+SFBS.US,D,20141211,000000,14.0201,14.0201,13.7159,13.9177,47454.545334086,0
+SFBS.US,D,20141212,000000,13.8103,13.9247,13.8103,13.8651,34357.49718141,0
+SFBS.US,D,20141215,000000,13.87,13.9247,13.8153,13.8233,114118.63107366,0
+SFBS.US,D,20141216,000000,13.7805,13.9455,13.7299,13.8749,60041.632392116,0
+SFBS.US,D,20141217,000000,13.9177,13.9376,13.4922,13.6513,88695.008532604,0
+SFBS.US,D,20141218,000000,13.7328,13.9277,13.7328,13.9197,61094.747315382,0
+SFBS.US,D,20141219,000000,13.8372,14.39,13.7029,14.39,569902.14299743,0
+SFBS.US,D,20141222,000000,14.3234,14.8304,14.3234,14.564,127581.80514044,0
+SFBS.US,D,20141223,000000,14.4804,14.6544,14.2756,14.5052,74737.966817947,0
+SFBS.US,D,20141224,000000,14.1971,14.724,14.1971,14.719,35044.48619057,0
+SFBS.US,D,20141226,000000,14.7101,16.0264,14.4974,14.7101,42141.696217855,0
+SFBS.US,D,20141229,000000,14.8344,14.8344,14.7012,14.7628,100124.37326334,0
+SFBS.US,D,20141230,000000,14.6454,14.8304,14.6018,14.7698,90185.664040035,0
+SFBS.US,D,20141231,000000,14.7866,15.0909,14.6166,15.0441,300901.18601227,0
+SFBS.US,D,20150102,000000,15.0441,15.066,14.4914,14.8344,62455.649408199,0
+SFBS.US,D,20150105,000000,14.7658,14.8344,14.3164,14.564,127964.02450132,0
+SFBS.US,D,20150106,000000,14.8592,14.8592,13.8799,14.3323,77689.10262011,0
+SFBS.US,D,20150107,000000,14.2329,14.6206,14.2329,14.6206,52255.421674822,0
+SFBS.US,D,20150108,000000,14.6395,14.6395,14.1752,14.5968,50870.379411845,0
+SFBS.US,D,20150109,000000,14.5818,14.5818,14.0837,14.1384,45108.925466792,0
+SFBS.US,D,20150112,000000,13.9674,14.4108,13.6731,13.6781,102124.98986542,0
+SFBS.US,D,20150113,000000,13.7229,13.9903,13.6731,13.9366,91203.574548484,0
+SFBS.US,D,20150114,000000,13.8223,13.9277,13.6641,13.9068,35996.011231076,0
+SFBS.US,D,20150115,000000,13.8362,13.9615,13.7109,13.7984,21569.242038706,0
+SFBS.US,D,20150116,000000,13.8273,14.1911,13.8143,13.9435,48986.440298876,0
+SFBS.US,D,20150120,000000,13.9963,13.9963,13.7159,13.7945,24198.508905391,0
+SFBS.US,D,20150121,000000,13.9267,13.9863,13.7975,13.8362,56385.402453172,0
+SFBS.US,D,20150122,000000,13.9435,14.371,13.8083,14.371,130639.56002748,0
+SFBS.US,D,20150123,000000,14.3552,14.6066,14.3224,14.5192,105375.86611374,0
+SFBS.US,D,20150126,000000,14.6066,14.6066,14.4038,14.4366,17735.984185251,0
+SFBS.US,D,20150127,000000,14.3552,14.376,14.1802,14.2916,19959.897361317,0
+SFBS.US,D,20150128,000000,14.2289,14.2289,13.8601,13.9416,88454.612671419,0
+SFBS.US,D,20150129,000000,13.8313,13.9416,13.6971,13.8511,50798.964741785,0
+SFBS.US,D,20150130,000000,13.8083,13.9615,13.8083,13.9028,23435.076024054,0
+SFBS.US,D,20150202,000000,14.0092,14.047,13.9068,13.9416,64453.248489008,0
+SFBS.US,D,20150203,000000,14.0519,14.2955,14.038,14.2617,36669.924314733,0
+SFBS.US,D,20150204,000000,14.0708,14.554,14.0708,14.2528,22900.974759246,0
+SFBS.US,D,20150205,000000,14.3372,14.55,14.2617,14.2955,42052.176420176,0
+SFBS.US,D,20150206,000000,14.6256,14.6256,14.3979,14.4308,24074.790533317,0
+SFBS.US,D,20150209,000000,14.3452,14.6206,14.2617,14.3492,61856.168515871,0
+SFBS.US,D,20150210,000000,14.3681,14.5352,14.205,14.3681,21790.526931847,0
+SFBS.US,D,20150211,000000,14.2289,14.4038,14.1752,14.2916,43395.979225795,0
+SFBS.US,D,20150212,000000,14.4038,14.6206,14.3154,14.6206,36342.020336715,0
+SFBS.US,D,20150213,000000,14.6256,14.6782,14.5788,14.6634,140878.00969695,0
+SFBS.US,D,20150217,000000,14.6306,14.6306,14.3323,14.394,51435.661729777,0
+SFBS.US,D,20150218,000000,14.1871,14.4038,14.1871,14.2617,23310.351811557,0
+SFBS.US,D,20150219,000000,14.389,14.389,14.2856,14.3552,16417.327390215,0
+SFBS.US,D,20150220,000000,14.1712,14.389,14.1653,14.2011,26876.056112397,0
+SFBS.US,D,20150223,000000,14.1871,14.3641,14.1871,14.1961,45987.024156392,0
+SFBS.US,D,20150224,000000,14.3979,14.6684,14.1961,14.376,39248.899160249,0
+SFBS.US,D,20150225,000000,14.3492,14.4744,14.3492,14.4228,19057.658501556,0
+SFBS.US,D,20150226,000000,14.4546,14.6694,14.215,14.6166,46146.952783707,0
+SFBS.US,D,20150227,000000,14.6066,14.716,14.5968,14.6972,114376.12622204,0
+SFBS.US,D,20150302,000000,14.738,14.8125,14.5938,14.7708,108908.37768061,0
+SFBS.US,D,20150303,000000,14.7708,14.8403,14.6822,14.7071,15744.420146982,0
+SFBS.US,D,20150304,000000,14.7012,14.7708,14.6018,14.6356,50078.782998654,0
+SFBS.US,D,20150305,000000,14.6356,14.719,14.4406,14.5858,45489.133146825,0
+SFBS.US,D,20150306,000000,14.564,14.7767,14.2478,14.54,68672.749065037,0
+SFBS.US,D,20150309,000000,14.3224,14.6306,14.3224,14.6306,21209.151167141,0
+SFBS.US,D,20150310,000000,14.5292,14.5938,14.4078,14.4685,64731.866286281,0
+SFBS.US,D,20150311,000000,14.6166,14.6256,14.4685,14.5898,32146.659930846,0
+SFBS.US,D,20150312,000000,14.6166,14.7101,14.564,14.6306,20340.105041351,0
+SFBS.US,D,20150313,000000,14.5192,14.6306,14.4744,14.569,21653.73263427,0
+SFBS.US,D,20150316,000000,14.4685,14.6256,14.4685,14.4824,42645.622269963,0
+SFBS.US,D,20150317,000000,14.4744,14.6206,14.4685,14.5788,21653.73263427,0
+SFBS.US,D,20150318,000000,14.6018,14.6306,14.54,14.6306,36520.054091651,0
+SFBS.US,D,20150319,000000,14.4974,14.7478,14.4486,14.7478,88790.563372824,0
+SFBS.US,D,20150320,000000,14.725,14.7478,14.545,14.7012,38054.96657771,0
+SFBS.US,D,20150323,000000,14.7012,14.8542,14.6116,14.7101,24710.481680885,0
+SFBS.US,D,20150324,000000,14.8592,14.8592,14.5898,14.734,74352.729935798,0
+SFBS.US,D,20150325,000000,14.7767,14.8592,14.6306,14.6733,47239.295483485,0
+SFBS.US,D,20150326,000000,14.7439,14.7478,14.5788,14.6256,52487.770812621,0
+SFBS.US,D,20150327,000000,14.569,14.7708,14.564,14.6972,47239.295483485,0
+SFBS.US,D,20150330,000000,14.6306,14.9487,14.6066,14.9338,109126.64505248,0
+SFBS.US,D,20150331,000000,14.9308,15.0869,14.7916,15.0869,128372.39571321,0
+SFBS.US,D,20150401,000000,15.0451,15.0451,14.889,14.9795,58830.60052238,0
+SFBS.US,D,20150402,000000,15.0153,15.1903,14.9706,15.0551,45274.889136647,0
+SFBS.US,D,20150406,000000,15.0869,15.4677,14.8394,15.3563,87319.018833436,0
+SFBS.US,D,20150407,000000,15.8067,15.8067,15.0551,15.2301,165014.15649608,0
+SFBS.US,D,20150408,000000,15.0034,15.6605,15.0034,15.5143,127917.75584185,0
+SFBS.US,D,20150409,000000,15.3096,15.6755,15.0769,15.6397,79194.845733892,0
+SFBS.US,D,20150410,000000,15.5751,15.8067,15.3463,15.6903,110237.09287988,0
+SFBS.US,D,20150413,000000,15.6655,15.8067,15.4905,15.8017,55010.418594428,0
+SFBS.US,D,20150414,000000,15.6039,15.8067,15.5055,15.7133,104559.12368997,0
+SFBS.US,D,20150415,000000,15.7639,15.7967,15.4537,15.5173,72510.030280187,0
+SFBS.US,D,20150416,000000,15.7311,15.8067,15.2589,15.7918,24976.023552655,0
+SFBS.US,D,20150417,000000,15.6565,15.7918,15.3752,15.6069,55667.232390887,0
+SFBS.US,D,20150420,000000,15.5611,15.7769,15.4487,15.7401,63474.565757071,0
+SFBS.US,D,20150421,000000,15.8067,15.9737,15.6089,15.927,67812.755503057,0
+SFBS.US,D,20150422,000000,15.5979,16.0354,15.5979,16.0304,127605.9453106,0
+SFBS.US,D,20150423,000000,15.9399,16.0354,15.6804,16.0016,180529.24502654,0
+SFBS.US,D,20150424,000000,16.0254,16.2034,15.9687,16.106,130974.50488846,0
+SFBS.US,D,20150427,000000,16.2182,16.2402,16.0254,16.1398,57412.365525431,0
+SFBS.US,D,20150428,000000,16.1726,16.1954,16.106,16.1864,55231.703487569,0
+SFBS.US,D,20150429,000000,16.1497,16.263,16.097,16.1298,48465.414959571,0
+SFBS.US,D,20150430,000000,16.1398,16.1586,15.7769,15.9687,103252.53698001,0
+SFBS.US,D,20150501,000000,15.9687,16.3744,15.9638,16.3376,137527.5552467,0
+SFBS.US,D,20150504,000000,16.3744,16.8864,16.2968,16.7333,114825.73689128,0
+SFBS.US,D,20150505,000000,16.7154,16.7422,16.3376,16.423,78149.777534013,0
+SFBS.US,D,20150506,000000,16.4996,16.5116,16.1378,16.263,81829.141802693,0
+SFBS.US,D,20150507,000000,16.2034,16.2034,15.8822,16.1398,121235.95790942,0
+SFBS.US,D,20150508,000000,16.3564,16.3654,15.9687,16.0662,61124.922528083,0
+SFBS.US,D,20150511,000000,16.088,16.2084,15.9936,16.1338,85350.589124905,0
+SFBS.US,D,20150512,000000,16.1676,16.1676,15.8594,16.088,61549.387186744,0
+SFBS.US,D,20150513,000000,16.1765,16.2084,15.921,16.1825,69416.065137907,0
+SFBS.US,D,20150514,000000,15.8107,16.3534,15.8107,16.1586,102598.74070482,0
+SFBS.US,D,20150515,000000,16.1726,16.2809,15.9687,16.084,32888.970163292,0
+SFBS.US,D,20150518,000000,16.0791,16.2501,16.0393,16.1914,70257.953572266,0
+SFBS.US,D,20150519,000000,16.1954,16.273,16.097,16.1914,83608.473511631,0
+SFBS.US,D,20150520,000000,16.2123,16.4916,16.1626,16.438,122463.08322592,0
+SFBS.US,D,20150521,000000,16.3058,16.448,15.9737,16.3108,126610.16329147,0
+SFBS.US,D,20150522,000000,16.084,16.3744,16.084,16.258,59592.02172287,0
+SFBS.US,D,20150526,000000,16.2014,16.2402,15.9399,16.0572,144380.34605111,0
+SFBS.US,D,20150527,000000,16.0473,16.3236,16.0016,16.2968,173979.21218957,0
+SFBS.US,D,20150528,000000,16.2362,16.3744,16.0016,16.3336,108846.01557436,0
+SFBS.US,D,20150529,000000,16.2849,16.2849,15.9449,16.0572,371976.88784874,0
+SFBS.US,D,20150601,000000,16.1726,16.601,16.0115,16.253,233792.51880558,0
+SFBS.US,D,20150602,000000,16.3624,16.4738,16.1726,16.3236,215833.23804634,0
+SFBS.US,D,20150603,000000,16.3932,16.5354,16.3058,16.5304,344906.70453463,0
+SFBS.US,D,20150604,000000,16.4688,16.5354,16.3932,16.4192,146910.03471589,0
+SFBS.US,D,20150605,000000,16.452,16.4916,16.268,16.4838,172020.84088527,0
+SFBS.US,D,20150608,000000,16.4838,16.7064,16.2918,16.4578,252784.79767961,0
+SFBS.US,D,20150609,000000,16.4916,16.5822,16.448,16.5404,177608.28443708,0
+SFBS.US,D,20150610,000000,16.5772,16.944,16.5732,16.9351,265822.50124731,0
+SFBS.US,D,20150611,000000,16.8695,17.0355,16.7989,16.949,114840.82449764,0
+SFBS.US,D,20150612,000000,16.949,16.9808,16.9092,16.949,114825.73689128,0
+SFBS.US,D,20150615,000000,16.9908,17.0196,16.8088,17.0156,265882.85167271,0
+SFBS.US,D,20150616,000000,17.0156,17.4043,16.9232,17.3655,332246.1911257,0
+SFBS.US,D,20150617,000000,17.3109,17.4083,17.1906,17.2801,204546.70265572,0
+SFBS.US,D,20150618,000000,17.3427,17.3427,17.2293,17.2483,447940.97414277,0
+SFBS.US,D,20150619,000000,17.2234,17.2701,16.9868,17.0663,268938.59487891,0
+SFBS.US,D,20150622,000000,17.1479,17.1657,17.0355,17.0663,247979.89797718,0
+SFBS.US,D,20150623,000000,17.0663,17.1091,17.0196,17.0295,252918.57445592,0
+SFBS.US,D,20150624,000000,17.0494,17.2035,17.0057,17.0355,235982.23340725,0
+SFBS.US,D,20150625,000000,17.0196,17.0494,16.8864,16.9053,420221.01791517,0
+SFBS.US,D,20150626,000000,16.8466,16.9729,16.7273,16.8556,5939590.2957121,0
+SFBS.US,D,20150629,000000,16.7512,17.2523,16.4996,17.0355,371318.06237143,0
+SFBS.US,D,20150630,000000,17.1479,17.3655,17.1389,17.2095,212747.31962744,0
+SFBS.US,D,20150701,000000,17.1707,17.6459,17.1707,17.6191,251474.18760797,0
+SFBS.US,D,20150702,000000,17.6459,17.6877,17.4699,17.5495,199960.07032517,0
+SFBS.US,D,20150706,000000,17.4451,17.8895,17.3229,17.8796,334122.08351529,0
+SFBS.US,D,20150707,000000,17.814,17.8895,17.1429,17.4431,222747.38511657,0
+SFBS.US,D,20150708,000000,17.3327,17.4978,16.9629,17.4541,142756.91960779,0
+SFBS.US,D,20150709,000000,17.5177,17.5177,17.3705,17.4501,109849.84431688,0
+SFBS.US,D,20150710,000000,17.5723,17.7712,17.5077,17.7613,93718.175606904,0
+SFBS.US,D,20150713,000000,17.814,17.9651,17.7305,17.8627,167387.93989524,0
+SFBS.US,D,20150714,000000,17.8925,18.0536,17.7613,17.975,265555.95353512,0
+SFBS.US,D,20150715,000000,18.0058,18.0536,17.8985,17.9322,83767.396298524,0
+SFBS.US,D,20150716,000000,18.0914,18.316,18.0586,18.2016,141018.82735622,0
+SFBS.US,D,20150717,000000,18.2634,18.2792,17.9322,18.1052,125763.24565499,0
+SFBS.US,D,20150720,000000,18.0486,18.2146,18.0346,18.0536,99823.626976749,0
+SFBS.US,D,20150721,000000,17.9422,18.3488,17.6738,17.7762,165208.2836978,0
+SFBS.US,D,20150722,000000,17.6698,18.1998,17.6698,18.0615,109849.84431688,0
+SFBS.US,D,20150723,000000,18.142,18.1858,17.6638,17.8249,94592.250934812,0
+SFBS.US,D,20150724,000000,17.8239,17.98,17.466,17.6638,167168.66668294,0
+SFBS.US,D,20150727,000000,17.6231,17.7672,17.4591,17.6002,115079.20867797,0
+SFBS.US,D,20150728,000000,17.632,17.6599,17.2751,17.6141,138182.35736232,0
+SFBS.US,D,20150729,000000,17.642,17.7255,17.4611,17.5177,78251.367416772,0
+SFBS.US,D,20150730,000000,17.4371,17.8249,17.4083,17.8249,100258.15003964,0
+SFBS.US,D,20150731,000000,17.804,17.8766,17.637,17.8239,82167.104184945,0
+SFBS.US,D,20150803,000000,17.7762,17.7881,17.4799,17.632,86986.085653302,0
+SFBS.US,D,20150804,000000,17.6927,17.7116,17.4899,17.6101,77376.286248442,0
+SFBS.US,D,20150805,000000,17.6539,17.8627,17.5913,17.642,136002.70116488,0
+SFBS.US,D,20150806,000000,17.6101,17.6976,17.3745,17.4143,116414.96476021,0
+SFBS.US,D,20150807,000000,17.3009,17.5953,17.2423,17.5356,81081.802368131,0
+SFBS.US,D,20150810,000000,17.5953,18.1998,17.3278,18.158,294670.00458951,0
+SFBS.US,D,20150811,000000,17.97,18.2016,17.7941,18.1808,131618.24275941,0
+SFBS.US,D,20150812,000000,17.9929,17.9929,17.5455,17.7613,143627.97741443,0
+SFBS.US,D,20150813,000000,17.7802,17.9054,17.5177,17.7533,99601.336243185,0
+SFBS.US,D,20150814,000000,17.6877,18.1052,17.6141,17.9601,79770.186456058,0
+SFBS.US,D,20150817,000000,17.808,18.2146,17.7712,18.0714,79118.401861715,0
+SFBS.US,D,20150818,000000,17.9651,17.9651,16.6478,17.7116,99601.336243185,0
+SFBS.US,D,20150819,000000,17.5545,17.8587,17.5217,17.7116,84349.777903654,0
+SFBS.US,D,20150820,000000,17.6101,17.6638,17.2473,17.2523,133385.50438328,0
+SFBS.US,D,20150821,000000,16.9848,17.5257,16.9848,17.3377,129903.28483758,0
+SFBS.US,D,20150824,000000,14.203,16.7919,11.3646,16.1417,797792.39019869,0
+SFBS.US,D,20150825,000000,16.8078,16.8635,16.2104,16.3177,346544.21274388,0
+SFBS.US,D,20150826,000000,16.6627,17.0823,16.44,16.9729,300341.93873688,0
+SFBS.US,D,20150827,000000,17.1429,17.1707,16.6289,16.9759,192668.73309617,0
+SFBS.US,D,20150828,000000,16.8685,17.0534,16.7452,17.0196,118127.9110012,0
+SFBS.US,D,20150831,000000,16.788,17.3229,16.788,17.1995,162374.83122517,0
+SFBS.US,D,20150901,000000,16.9381,17.0921,16.778,16.9759,222096.60636266,0
+SFBS.US,D,20150902,000000,17.1617,17.2911,17.1031,17.2423,179594.81927323,0
+SFBS.US,D,20150903,000000,17.3109,17.5455,17.2323,17.3139,249772.30561163,0
+SFBS.US,D,20150904,000000,17.1299,17.3745,17.1299,17.2234,147556.79010811,0
+SFBS.US,D,20150908,000000,17.5217,18.1192,17.4371,17.97,348074.09602782,0
+SFBS.US,D,20150909,000000,18.1192,18.3488,17.8846,17.9929,303392.65274096,0
+SFBS.US,D,20150910,000000,18.0346,18.3528,17.8498,18.319,287918.80366787,0
+SFBS.US,D,20150911,000000,18.1898,18.5616,18.1898,18.5477,269389.21138858,0
+SFBS.US,D,20150914,000000,18.6083,19.0587,18.4383,18.7097,614189.29683833,0
+SFBS.US,D,20150915,000000,18.8161,19.3788,18.5984,19.1789,224493.52409153,0
+SFBS.US,D,20150916,000000,19.2923,19.4474,19.0457,19.3381,206182.19918413,0
+SFBS.US,D,20150917,000000,19.4196,19.7984,19.0179,19.1143,361583.53875408,0
+SFBS.US,D,20150918,000000,18.8032,19.4435,18.7793,18.7793,1854778.7932546,0
+SFBS.US,D,20150921,000000,19.0457,19.1143,18.6819,19.004,266121.23585305,0
+SFBS.US,D,20150922,000000,18.8907,19.0677,18.6819,19.0299,196810.7839596,0
+SFBS.US,D,20150923,000000,19.1283,19.352,19.0209,19.2297,121182.64836697,0
+SFBS.US,D,20150924,000000,19.0179,19.3937,18.9364,19.3649,246703.48647994,0
+SFBS.US,D,20150925,000000,19.5627,19.6065,18.8708,18.8907,305354.04156653,0
+SFBS.US,D,20150928,000000,18.8907,19.0497,18.5825,18.7326,239927.1395477,0
+SFBS.US,D,20150929,000000,18.7376,18.9493,18.497,18.6521,169133.07302978,0
+SFBS.US,D,20150930,000000,18.8757,19.0775,18.497,19.0547,480366.2518709,0
+SFBS.US,D,20151001,000000,18.6719,18.7893,17.9084,18.152,345671.14325639,0
+SFBS.US,D,20151002,000000,17.9223,18.0615,17.5455,18.0148,152565.87541648,0
+SFBS.US,D,20151005,000000,17.7851,18.4124,17.7851,18.1331,293574.64436846,0
+SFBS.US,D,20151006,000000,18.158,18.2414,17.7613,17.985,117080.83112047,0
+SFBS.US,D,20151007,000000,18.1142,18.5944,17.975,18.4592,132528.52834256,0
+SFBS.US,D,20151008,000000,18.3638,18.4174,18.1052,18.3012,183455.23481811,0
+SFBS.US,D,20151009,000000,18.2534,18.3538,17.8756,18.0586,132528.52834256,0
+SFBS.US,D,20151012,000000,18.1232,18.4492,18.1002,18.3588,96424.892186188,0
+SFBS.US,D,20151013,000000,18.0346,18.3946,17.9273,18.138,157777.13464995,0
+SFBS.US,D,20151014,000000,18.1768,18.2912,17.4371,17.6967,345802.90835185,0
+SFBS.US,D,20151015,000000,17.8299,18.3946,17.798,18.3856,191071.45850386,0
+SFBS.US,D,20151016,000000,18.4134,18.8002,17.7155,18.4393,123610.74714898,0
+SFBS.US,D,20151019,000000,18.3986,18.662,18.2414,18.4134,107941.76503375,0
+SFBS.US,D,20151020,000000,18.6908,19.6313,17.9273,19.2187,327017.83260503,0
+SFBS.US,D,20151021,000000,19.2417,19.512,18.7286,18.7475,130793.45361225,0
+SFBS.US,D,20151022,000000,18.8767,19.2725,18.2882,19.1809,339922.76523685,0
+SFBS.US,D,20151023,000000,19.3122,19.8799,19.1999,19.6184,415658.52575477,0
+SFBS.US,D,20151026,000000,19.6393,19.8272,18.1708,19.7676,265935.15537473,0
+SFBS.US,D,20151027,000000,19.6731,19.9952,19.5747,19.7278,237209.35872376,0
+SFBS.US,D,20151028,000000,19.7706,20.5738,19.7526,20.4247,295967.53873566,0
+SFBS.US,D,20151029,000000,20.3959,20.545,20.194,20.4446,223061.20732867,0
+SFBS.US,D,20151030,000000,20.3551,20.4287,19.3619,19.4743,122302.14875818,0
+SFBS.US,D,20151102,000000,19.4921,20.2567,19.4186,19.7676,114520.967243,0
+SFBS.US,D,20151103,000000,19.7765,20.0578,19.521,19.9226,136883.81737575,0
+SFBS.US,D,20151104,000000,19.9336,20.4993,19.9336,20.194,201767.56556596,0
+SFBS.US,D,20151105,000000,20.208,20.8333,20.208,20.6196,180622.78818592,0
+SFBS.US,D,20151106,000000,20.717,21.5144,20.6563,21.2161,340578.57319288,0
+SFBS.US,D,20151109,000000,21.2936,21.5889,21.1535,21.2708,265840.60637493,0
+SFBS.US,D,20151110,000000,21.1664,21.7808,20.7955,21.745,356901.3515833,0
+SFBS.US,D,20151111,000000,21.7808,21.8305,21.4438,21.4676,230025.64642006,0
+SFBS.US,D,20151112,000000,21.3265,21.5332,21.2161,21.3404,351678.02226475,0
+SFBS.US,D,20151113,000000,21.1664,21.5243,20.9467,21.1385,395424.03395788,0
+SFBS.US,D,20151116,000000,21.1535,21.5382,20.9943,21.4994,164305.03899761,0
+SFBS.US,D,20151117,000000,21.5044,21.9836,19.9862,21.6287,310113.67844991,0
+SFBS.US,D,20151118,000000,21.736,21.9448,21.4855,21.7808,336663.84226513,0
+SFBS.US,D,20151119,000000,21.8126,21.9657,21.6028,21.7808,186288.68729075,0
+SFBS.US,D,20151120,000000,21.8972,22.1298,21.745,22.0701,189986.15668705,0
+SFBS.US,D,20151123,000000,22.092,22.3753,22.0701,22.1794,129486.8669023,0
+SFBS.US,D,20151124,000000,22.082,22.4231,22.0194,22.249,151899.00321579,0
+SFBS.US,D,20151125,000000,22.2719,22.4936,22.1794,22.3803,118603.67352145,0
+SFBS.US,D,20151127,000000,22.3525,22.3902,21.9886,22.2371,91840.271536476,0
+SFBS.US,D,20151130,000000,22.3803,22.7671,22.257,22.6189,555586.01625164,0
+SFBS.US,D,20151201,000000,22.6686,22.7551,22.3167,22.6089,171011.98294063,0
+SFBS.US,D,20151202,000000,22.6319,22.9211,22.2968,22.5215,151124.5060898,0
+SFBS.US,D,20151203,000000,22.6657,22.8923,22.1794,22.2918,223214.09507301,0
+SFBS.US,D,20151204,000000,22.3018,22.9112,22.082,22.4688,235902.77201381,0
+SFBS.US,D,20151207,000000,22.4141,22.6129,21.74,22.3803,361469.87878624,0
+SFBS.US,D,20151208,000000,22.267,22.3902,21.8434,21.9618,163918.79627504,0
+SFBS.US,D,20151209,000000,21.8872,22.1934,21.3125,21.4477,257444.85636108,0
+SFBS.US,D,20151210,000000,21.4119,21.9806,21.3553,21.758,265935.15537473,0
+SFBS.US,D,20151211,000000,21.3463,21.5968,20.9377,21.0541,286607.18775579,0
+SFBS.US,D,20151214,000000,21.0083,21.2658,20.8145,21.1485,217802.6735953,0
+SFBS.US,D,20151215,000000,21.1485,21.4676,21.1485,21.3593,194992.22447415,0
+SFBS.US,D,20151216,000000,21.5094,21.7678,21.1435,21.6794,130572.16871911,0
+SFBS.US,D,20151217,000000,21.736,22.5165,21.3732,21.4954,127964.02450132,0
+SFBS.US,D,20151218,000000,21.4954,21.5094,20.9327,21.2201,412392.56190009,0
+SFBS.US,D,20151221,000000,21.3304,21.7271,21.2708,21.5929,183891.76956186,0
+SFBS.US,D,20151222,000000,21.6496,22.0104,21.404,22.0005,214057.92969909,0
+SFBS.US,D,20151223,000000,22.1476,22.2172,21.8584,22.1059,178884.69593434,0
+SFBS.US,D,20151224,000000,22.1347,22.4976,22.0422,22.1715,165154.97415536,0
+SFBS.US,D,20151228,000000,22.0462,22.6507,21.7718,22.5215,235466.23727007,0
+SFBS.US,D,20151229,000000,22.6189,22.8416,22.3465,22.6507,137145.33588583,0
+SFBS.US,D,20151230,000000,22.6825,22.9211,22.428,22.6229,245738.88551392,0
+SFBS.US,D,20151231,000000,22.5294,22.5294,21.8344,21.8484,148322.23467029,0
+SFBS.US,D,20160104,000000,21.4626,21.4905,20.7409,20.9725,217805.69111657,0
+SFBS.US,D,20160105,000000,20.9149,21.3265,20.6812,20.8383,170653.90374991,0
+SFBS.US,D,20160106,000000,20.5142,21.0809,20.5142,20.6862,295178.95984373,0
+SFBS.US,D,20160107,000000,20.2756,20.4188,19.8789,19.9594,258603.5845288,0
+SFBS.US,D,20160108,000000,20.0758,20.1036,19.0527,19.0775,282408.80982866,0
+SFBS.US,D,20160111,000000,19.1173,19.6373,19.1093,19.6075,227188.17058574,0
+SFBS.US,D,20160112,000000,19.8034,19.8034,18.7684,18.9573,283280.87347571,0
+SFBS.US,D,20160113,000000,19.0437,19.0437,18.5178,18.7495,310600.50521482,0
+SFBS.US,D,20160114,000000,18.9075,19.1829,18.6024,18.8409,202587.325511,0
+SFBS.US,D,20160115,000000,18.3648,18.832,17.9273,18.4274,222204.23128795,0
+SFBS.US,D,20160119,000000,18.6252,18.6252,17.8985,18.1828,267102.93610626,0
+SFBS.US,D,20160120,000000,17.8796,18.0824,17.4839,17.8846,330902.38832008,0
+SFBS.US,D,20160121,000000,17.9054,18.0426,17.4223,17.4789,277282.04119075,0
+SFBS.US,D,20160122,000000,17.7165,18.2106,17.4889,18.144,172248.16082095,0
+SFBS.US,D,20160125,000000,18.0824,18.0824,17.5992,17.6271,190625.87119631,0
+SFBS.US,D,20160126,000000,17.7165,18.9026,17.5953,18.0118,303285.02781566,0
+SFBS.US,D,20160127,000000,18.0078,18.0267,17.5535,17.5714,167490.53561841,0
+SFBS.US,D,20160128,000000,18.1998,18.2504,17.814,18.0208,181532.06792864,0
+SFBS.US,D,20160129,000000,18.0724,18.4354,17.9611,18.4354,173073.95580854,0
+SFBS.US,D,20160201,000000,18.3648,18.4672,17.8796,18.164,162239.04276801,0
+SFBS.US,D,20160202,000000,17.9929,17.9929,17.5903,17.7851,109009.96756337,0
+SFBS.US,D,20160203,000000,17.8895,17.8895,17.2821,17.4739,242779.70298837,0
+SFBS.US,D,20160204,000000,17.4411,17.6181,16.7939,17.1101,219246.05460282,0
+SFBS.US,D,20160205,000000,17.0265,17.3209,16.5732,16.5822,308850.34287816,0
+SFBS.US,D,20160208,000000,16.4828,16.4996,16.1646,16.4778,220581.81068506,0
+SFBS.US,D,20160209,000000,16.2948,16.597,16.2948,16.5126,178503.48241388,0
+SFBS.US,D,20160210,000000,16.607,16.6915,16.4022,16.432,103056.39809746,0
+SFBS.US,D,20160211,000000,16.1616,16.2918,15.7003,16.0801,148222.65646838,0
+SFBS.US,D,20160212,000000,16.441,16.6548,16.1129,16.5166,127004.45273743,0
+SFBS.US,D,20160216,000000,16.784,17.0514,16.6548,16.8566,229017.79431585,0
+SFBS.US,D,20160217,000000,17.0017,17.1637,16.6776,16.8476,142330.44326828,0
+SFBS.US,D,20160218,000000,16.8735,16.9699,16.5205,16.7064,96846.339323579,0
+SFBS.US,D,20160219,000000,16.6776,18.0556,16.6428,16.8735,94925.184114946,0
+SFBS.US,D,20160222,000000,16.9917,17.0017,16.7273,16.9281,164599.75024166,0
+SFBS.US,D,20160223,000000,16.7094,16.9241,16.5046,16.5254,140973.56453717,0
+SFBS.US,D,20160224,000000,16.3694,16.597,16.104,16.5911,84077.19514892,0
+SFBS.US,D,20160225,000000,16.5732,16.7899,16.432,16.5543,33126.348503206,0
+SFBS.US,D,20160226,000000,16.616,17.0017,16.5474,16.8655,106296.21010112,0
+SFBS.US,D,20160229,000000,16.8228,17.1499,16.7462,16.8198,172738.00510713,0
+SFBS.US,D,20160301,000000,16.9779,17.5972,16.8913,17.5625,139210.326275,0
+SFBS.US,D,20160302,000000,17.5495,17.5863,17.0603,17.4491,154052.50756222,0
+SFBS.US,D,20160303,000000,17.7493,17.7493,17.3269,17.6877,116653.34894054,0
+SFBS.US,D,20160304,000000,17.7165,17.9372,17.4541,17.8985,105240.07765658,0
+SFBS.US,D,20160307,000000,17.8448,18.1958,17.806,17.9611,98468.759926472,0
+SFBS.US,D,20160308,000000,17.8179,17.975,17.5763,17.6231,91356.462292837,0
+SFBS.US,D,20160309,000000,17.7016,17.7016,17.2303,17.2851,184407.76569904,0
+SFBS.US,D,20160310,000000,17.3983,17.6738,17.0216,17.4451,112032.5180356,0
+SFBS.US,D,20160311,000000,17.5585,17.9472,17.0981,17.9233,107675.21732156,0
+SFBS.US,D,20160314,000000,17.8448,17.9522,17.7305,17.8796,88459.641873536,0
+SFBS.US,D,20160315,000000,17.8309,17.8309,17.2303,17.4023,90492.445369163,0
+SFBS.US,D,20160316,000000,17.3119,17.5535,17.3119,17.4889,199772.98400642,0
+SFBS.US,D,20160317,000000,17.4451,17.8895,17.2403,17.804,128663.08359556,0
+SFBS.US,D,20160318,000000,17.9472,18.1242,17.6927,18.0406,755740.21377851,0
+SFBS.US,D,20160321,000000,18.0366,18.3697,17.8766,18.134,176957.50568316,0
+SFBS.US,D,20160322,000000,18.1292,18.3508,17.7444,18.3428,111229.85737774,0
+SFBS.US,D,20160323,000000,18.331,18.3697,18.0854,18.1768,134018.17800957,0
+SFBS.US,D,20160324,000000,18.0366,18.3359,17.9024,18.144,112857.30718276,0
+SFBS.US,D,20160328,000000,18.8191,19.7079,18.8191,19.5101,840432.98326653,0
+SFBS.US,D,20160329,000000,19.3381,19.7844,19.0437,19.7844,582490.23589589,0
+SFBS.US,D,20160330,000000,19.855,20.4913,19.855,20.3492,530992.21205986,0
+SFBS.US,D,20160331,000000,20.3382,20.5182,20.2239,20.4287,694386.96547433,0
+SFBS.US,D,20160401,000000,20.2458,20.8145,20.1552,20.7905,4462012.7254651,0
+SFBS.US,D,20160404,000000,20.6553,20.89,20.3164,20.5231,889285.6467891,0
+SFBS.US,D,20160405,000000,20.3332,20.5729,20.2219,20.5589,385341.48955403,0
+SFBS.US,D,20160406,000000,20.5361,20.6603,20.2994,20.5788,413425.5600149,0
+SFBS.US,D,20160407,000000,20.4287,20.5967,19.9634,20.0658,478666.3815554,0
+SFBS.US,D,20160408,000000,20.2935,20.8861,20.1792,20.8493,391020.46458437,0
+SFBS.US,D,20160411,000000,20.9277,21.0639,20.5182,21.0123,330624.77636323,0
+SFBS.US,D,20160412,000000,20.9735,21.3304,20.9079,21.2221,417550.51159113,0
+SFBS.US,D,20160413,000000,21.4279,21.921,21.2727,21.8474,400977.2789353,0
+SFBS.US,D,20160414,000000,21.8206,22.3803,21.5511,21.9906,270343.75395036,0
+SFBS.US,D,20160415,000000,21.9398,22.1138,21.5263,21.8026,269454.59101609,0
+SFBS.US,D,20160418,000000,21.7232,22.3167,21.7232,22.2868,259577.23805862,0
+SFBS.US,D,20160419,000000,21.8424,23.2432,21.6416,22.9967,824589.99075806,0
+SFBS.US,D,20160420,000000,23.0454,23.0484,22.7243,22.9729,570974.36888874,0
+SFBS.US,D,20160421,000000,22.8157,23.2333,22.6975,22.8157,385624.130713,0
+SFBS.US,D,20160422,000000,22.5861,23.0166,22.5623,22.8715,340494.08259732,0
+SFBS.US,D,20160425,000000,22.8009,22.9033,22.5901,22.8843,210496.24875995,0
+SFBS.US,D,20160426,000000,22.9033,23.3924,22.7611,22.9401,199686.48173001,0
+SFBS.US,D,20160427,000000,22.945,23.5057,22.7909,23.2482,184636.09147515,0
+SFBS.US,D,20160428,000000,23.0772,23.2572,22.7382,22.7909,153064.77226647,0
+SFBS.US,D,20160429,000000,22.7153,22.9082,22.2113,22.7153,170812.82653681,0
+SFBS.US,D,20160502,000000,22.7411,23.0305,22.3525,22.9401,161737.12839675,0
+SFBS.US,D,20160503,000000,22.8754,22.8754,22.2829,22.6099,136761.1048441,0
+SFBS.US,D,20160504,000000,22.3763,22.9401,22.2829,22.6477,276926.9795213,0
+SFBS.US,D,20160505,000000,22.7333,22.8347,22.5721,22.6477,165724.27983498,0
+SFBS.US,D,20160506,000000,22.5085,23.0484,22.2868,22.7701,92529.272226483,0
+SFBS.US,D,20160509,000000,22.6975,22.9082,22.6378,22.7113,154859.19158177,0
+SFBS.US,D,20160510,000000,22.8257,23.0822,22.7411,23.0255,259941.35229188,0
+SFBS.US,D,20160511,000000,22.9181,23.1329,22.7025,22.7701,197273.47055435,0
+SFBS.US,D,20160512,000000,22.8754,23.0484,22.6875,23.0484,162776.16155409,0
+SFBS.US,D,20160513,000000,22.9181,23.0484,22.5493,22.6199,130344.84878344,0
+SFBS.US,D,20160516,000000,22.7063,23.0543,22.6875,22.8197,225865.49042901,0
+SFBS.US,D,20160517,000000,22.8157,22.945,22.1248,22.3475,216183.27051367,0
+SFBS.US,D,20160518,000000,22.3375,23.0733,22.3375,22.9689,159051.53446636,0
+SFBS.US,D,20160519,000000,22.7701,23.0255,22.4151,22.5901,84634.430743467,0
+SFBS.US,D,20160520,000000,22.7411,23.0484,22.4837,22.9261,185240.60156959,0
+SFBS.US,D,20160523,000000,22.9221,22.9301,22.5901,22.6925,147836.4137458,0
+SFBS.US,D,20160524,000000,22.8157,23.1379,22.8157,23.0911,287337.42790316,0
+SFBS.US,D,20160525,000000,23.1428,23.458,23.112,23.2711,215131.16143083,0
+SFBS.US,D,20160526,000000,23.295,23.634,23.2234,23.4928,105473.43263481,0
+SFBS.US,D,20160527,000000,23.5286,23.6708,23.4342,23.6101,148802.02055224,0
+SFBS.US,D,20160531,000000,23.638,24.0018,23.5246,23.9879,415142.52961759,0
+SFBS.US,D,20160601,000000,23.8606,24.3021,23.7354,24.1778,162205.85003404,0
+SFBS.US,D,20160602,000000,24.1162,24.1977,23.8556,24.1877,90761.004762202,0
+SFBS.US,D,20160603,000000,23.979,24.1092,23.3128,23.6846,173876.61646638,0
+SFBS.US,D,20160606,000000,23.7154,23.9382,23.7154,23.794,142681.48157604,0
+SFBS.US,D,20160607,000000,23.8268,23.9472,23.5246,23.6708,77974.761300346,0
+SFBS.US,D,20160608,000000,23.7154,24.0018,23.289,23.7454,126838.48906757,0
+SFBS.US,D,20160609,000000,23.6658,23.7354,23.278,23.7056,125228.13854976,0
+SFBS.US,D,20160610,000000,23.625,23.7841,23.3317,23.6052,81511.296228909,0
+SFBS.US,D,20160613,000000,23.3089,23.6708,22.9609,23.1279,119407.34001973,0
+SFBS.US,D,20160614,000000,23.1558,23.3089,22.6835,22.8157,89600.264913635,0
+SFBS.US,D,20160615,000000,22.8585,23.2104,22.6875,22.8297,105846.59943188,0
+SFBS.US,D,20160616,000000,22.6667,22.8655,22.3475,22.6696,124032.19428637,0
+SFBS.US,D,20160617,000000,22.6667,22.9489,22.434,22.7333,408276.66288767,0
+SFBS.US,D,20160620,000000,22.9967,23.462,22.9967,23.2234,133768.72958458,0
+SFBS.US,D,20160621,000000,23.2234,23.3675,22.8943,23.295,148971.00174336,0
+SFBS.US,D,20160622,000000,23.2661,23.5286,23.0405,23.0911,77065.481557622,0
+SFBS.US,D,20160623,000000,23.4192,23.7026,23.11,23.636,126281.25347302,0
+SFBS.US,D,20160624,000000,22.5304,22.6745,21.74,21.8066,370043.66255503,0
+SFBS.US,D,20160627,000000,21.4786,21.4786,20.7955,21.0471,281342.61897988,0
+SFBS.US,D,20160628,000000,21.3384,21.6346,21.2579,21.411,245259.09963198,0
+SFBS.US,D,20160629,000000,21.5601,22.2023,21.5601,22.1248,165255.5581977,0
+SFBS.US,D,20160630,000000,22.249,22.7729,22.0284,22.7611,209116.23569909,0
+SFBS.US,D,20160701,000000,22.6795,23.0355,22.1715,22.4707,123779.72834011,0
+SFBS.US,D,20160705,000000,22.3286,22.4071,21.8206,21.8912,101050.75229326,0
+SFBS.US,D,20160706,000000,21.752,22.1526,21.6575,21.9478,159509.19185899,0
+SFBS.US,D,20160707,000000,21.9518,22.1666,21.8026,21.9836,145480.73547428,0
+SFBS.US,D,20160708,000000,22.2073,22.7571,22.2073,22.4857,183285.24778657,0
+SFBS.US,D,20160711,000000,22.7263,23.0663,22.7263,22.9469,69081.120276925,0
+SFBS.US,D,20160712,000000,23.2254,23.4948,23.112,23.2691,137201.66294954,0
+SFBS.US,D,20160713,000000,23.2979,23.4421,23.1051,23.3466,88582.354405187,0
+SFBS.US,D,20160714,000000,23.5882,23.9014,23.2075,23.5316,55982.060443401,0
+SFBS.US,D,20160715,000000,23.7394,23.7722,23.4172,23.4998,139706.20560372,0
+SFBS.US,D,20160718,000000,23.4998,23.7145,23.1975,23.3954,130418.27513434,0
+SFBS.US,D,20160719,000000,23.7722,24.7385,23.5405,24.3389,726896.733798,0
+SFBS.US,D,20160720,000000,24.4055,24.4721,23.7821,24.1639,267814.06528558,0
+SFBS.US,D,20160721,000000,24.0446,24.3777,23.633,23.7582,110630.37648542,0
+SFBS.US,D,20160722,000000,23.8159,24.0148,23.5644,23.8198,120969.41019722,0
+SFBS.US,D,20160725,000000,23.8258,23.8875,23.5932,23.7394,66937.674334727,0
+SFBS.US,D,20160726,000000,23.7582,23.8448,23.6082,23.7184,57071.385621909,0
+SFBS.US,D,20160727,000000,23.7782,23.9144,23.6508,23.8258,96022.556016841,0
+SFBS.US,D,20160728,000000,23.7274,23.7274,23.5136,23.5136,76877.389398452,0
+SFBS.US,D,20160729,000000,23.5356,23.627,23.3466,23.3755,94631.478711323,0
+SFBS.US,D,20160801,000000,23.4421,23.5405,23.0703,23.1299,98942.510765879,0
+SFBS.US,D,20160802,000000,23.1051,23.1359,22.7729,22.8406,91960.97238728,0
+SFBS.US,D,20160803,000000,22.8823,22.9699,22.6965,22.8127,94996.598785006,0
+SFBS.US,D,20160804,000000,22.8357,23.0086,22.7521,22.9003,55361.456902183,0
+SFBS.US,D,20160805,000000,23.11,23.81,23.11,23.792,117405.71757723,0
+SFBS.US,D,20160808,000000,23.798,23.9054,23.456,23.5445,41958.633260803,0
+SFBS.US,D,20160809,000000,23.5087,23.7622,23.4222,23.6876,45743.610773937,0
+SFBS.US,D,20160810,000000,23.6738,23.6738,23.0037,23.279,100466.35900728,0
+SFBS.US,D,20160811,000000,23.292,23.3755,22.6358,23.2174,95450.232815945,0
+SFBS.US,D,20160812,000000,23.0663,23.4222,23.0663,23.3755,59158.504500398,0
+SFBS.US,D,20160815,000000,23.456,23.8159,23.2979,23.7622,73579.238650227,0
+SFBS.US,D,20160816,000000,23.7274,23.7274,23.4122,23.5048,39666.322935947,0
+SFBS.US,D,20160817,000000,23.4172,23.798,22.9847,23.6032,64540.756605842,0
+SFBS.US,D,20160818,000000,23.445,23.8448,23.445,23.7821,107200.46064173,0
+SFBS.US,D,20160819,000000,23.7782,23.7782,23.2075,23.6698,56389.425814865,0
+SFBS.US,D,20160822,000000,23.6638,23.9462,23.6638,23.9014,82467.850471531,0
+SFBS.US,D,20160823,000000,24.0108,24.0108,23.7314,23.7622,65448.024667719,0
+SFBS.US,D,20160824,000000,23.7016,23.968,23.7016,23.9372,51839.003739548,0
+SFBS.US,D,20160825,000000,23.9551,24.0108,23.8806,23.9919,40572.585157401,0
+SFBS.US,D,20160826,000000,24.0108,24.3389,23.8586,24.1092,152841.47569248,0
+SFBS.US,D,20160829,000000,24.2056,24.4531,23.9144,24.141,49991.274881821,0
+SFBS.US,D,20160830,000000,24.0764,24.2156,24.0764,24.1917,64781.152467026,0
+SFBS.US,D,20160831,000000,24.1867,24.2613,23.9342,24.1967,113793.74461691,0
+SFBS.US,D,20160901,000000,24.1818,24.3349,23.798,24.2096,65807.109698862,0
+SFBS.US,D,20160902,000000,24.2355,24.5397,24.1092,24.5347,69987.38249838,0
+SFBS.US,D,20160906,000000,24.5347,24.5347,23.8546,24.0476,79285.371371995,0
+SFBS.US,D,20160907,000000,24.0625,24.4015,23.9571,24.3547,53206.946715329,0
+SFBS.US,D,20160908,000000,24.2921,24.4213,24.135,24.2484,33239.002630625,0
+SFBS.US,D,20160909,000000,24.1092,24.3448,23.8487,23.8487,56258.666559828,0
+SFBS.US,D,20160912,000000,23.7722,24.1967,23.6032,24.0247,70775.9613903,0
+SFBS.US,D,20160913,000000,23.8586,23.978,23.3994,23.5982,64565.902616426,0
+SFBS.US,D,20160914,000000,23.5744,23.8964,22.8029,23.3069,69500.555733469,0
+SFBS.US,D,20160915,000000,23.3506,23.7244,23.3506,23.7046,71132.028900172,0
+SFBS.US,D,20160916,000000,23.7782,23.798,23.3994,23.4779,276119.28966134,0
+SFBS.US,D,20160919,000000,23.5694,23.8546,23.3755,23.4868,37151.721877527,0
+SFBS.US,D,20160920,000000,23.6598,23.6916,23.4858,23.5087,20086.633254662,0
+SFBS.US,D,20160921,000000,23.5694,23.9462,23.5694,23.9233,80122.230604237,0
+SFBS.US,D,20160922,000000,23.9958,24.3547,23.8676,24.314,82341.114578188,0
+SFBS.US,D,20160923,000000,24.1818,24.4333,24.0446,24.0525,74619.27764799,0
+SFBS.US,D,20160926,000000,23.8875,23.8875,23.1498,23.3168,79903.963232366,0
+SFBS.US,D,20160927,000000,23.2602,23.798,23.1299,23.7821,56022.294060336,0
+SFBS.US,D,20160928,000000,23.978,24.0446,23.7016,24.0108,49172.520777199,0
+SFBS.US,D,20160929,000000,24.1052,24.1052,23.461,23.4779,72325.961482711,0
+SFBS.US,D,20160930,000000,23.5744,24.1211,23.4908,23.9929,47840.78805666,0
+SFBS.US,D,20161003,000000,23.7831,23.9839,23.628,23.964,99622.458892075,0
+SFBS.US,D,20161004,000000,23.9929,24.1599,23.807,24.0456,63696.856490635,0
+SFBS.US,D,20161005,000000,24.1012,24.5109,24.0108,24.1122,89732.030009097,0
+SFBS.US,D,20161006,000000,24.1062,24.4403,24.0207,24.4253,90131.348657174,0
+SFBS.US,D,20161007,000000,24.4213,24.5019,24.1162,24.3657,111604.03001524,0
+SFBS.US,D,20161010,000000,24.5845,24.6043,24.3199,24.4502,82431.640216291,0
+SFBS.US,D,20161011,000000,24.4075,24.6351,24.0456,24.3061,197670.77752158,0
+SFBS.US,D,20161012,000000,24.2504,24.5109,24.2027,24.2981,114352.9918923,0
+SFBS.US,D,20161013,000000,24.1211,24.2981,23.9551,24.1599,144870.19033729,0
+SFBS.US,D,20161014,000000,24.3885,24.5785,24.3001,24.4929,115444.32875166,0
+SFBS.US,D,20161017,000000,24.5665,24.5665,23.7314,23.9551,90385.826284286,0
+SFBS.US,D,20161018,000000,23.116,24.1062,23.116,23.8348,251588.85341623,0
+SFBS.US,D,20161019,000000,23.964,24.6599,23.8258,24.6212,195195.40423967,0
+SFBS.US,D,20161020,000000,24.5327,24.7405,24.5019,24.6163,149688.16596523,0
+SFBS.US,D,20161021,000000,24.4879,24.7047,24.1599,24.6639,97509.188162579,0
+SFBS.US,D,20161024,000000,24.7405,24.9711,24.4025,24.7942,222925.41887151,0
+SFBS.US,D,20161025,000000,24.6451,24.9215,24.6451,24.7843,81725.540239086,0
+SFBS.US,D,20161026,000000,24.7405,24.9165,24.7147,24.7693,104303.64022243,0
+SFBS.US,D,20161027,000000,24.9662,24.9711,24.7455,24.8509,109098.48152062,0
+SFBS.US,D,20161028,000000,24.8677,24.8797,23.2244,24.7942,88675.89756456,0
+SFBS.US,D,20161031,000000,24.8359,25.1372,23.6678,25.0348,197231.22525657,0
+SFBS.US,D,20161101,000000,25.168,25.168,24.8071,24.9025,162118.34191721,0
+SFBS.US,D,20161102,000000,24.9025,24.9264,24.6301,24.7315,202451.53705385,0
+SFBS.US,D,20161103,000000,24.8021,24.9443,24.5367,24.7594,127488.26198106,0
+SFBS.US,D,20161104,000000,24.7693,24.9443,24.4879,24.6451,140944.39516488,0
+SFBS.US,D,20161107,000000,25.0169,25.1054,24.7693,24.9572,186546.18243913,0
+SFBS.US,D,20161108,000000,24.9294,25.2456,24.3458,25.0437,163959.02989198,0
+SFBS.US,D,20161109,000000,24.7643,26.7219,24.7643,26.6573,275847.71274703,0
+SFBS.US,D,20161110,000000,26.8233,27.74,26.7806,27.6416,511254.60543211,0
+SFBS.US,D,20161111,000000,27.6187,29.267,27.3791,29.2054,551319.2411757,0
+SFBS.US,D,20161114,000000,29.2094,29.7333,29.109,29.7105,371680.16492385,0
+SFBS.US,D,20161115,000000,29.2263,29.5882,29.1578,29.5027,347991.61711311,0
+SFBS.US,D,20161116,000000,29.3486,29.9331,29.3486,29.9243,160260.55465525,0
+SFBS.US,D,20161117,000000,30.0595,30.9712,30.0017,30.6758,346858.03495597,0
+SFBS.US,D,20161118,000000,30.2821,31.1113,28.589,31.0636,258267.63382739,0
+SFBS.US,D,20161121,000000,31.1948,31.4831,30.8956,31.4682,169921.6519217,0
+SFBS.US,D,20161122,000000,31.6273,32.3978,31.5607,32.3202,287363.57975416,0
+SFBS.US,D,20161123,000000,32.366,32.7786,32.361,32.5817,356676.04332847,0
+SFBS.US,D,20161125,000000,32.6224,33.2826,32.6224,33.2776,88783.522489861,0
+SFBS.US,D,20161128,000000,33.0202,33.2597,32.9148,33.052,238749.30041194,0
+SFBS.US,D,20161129,000000,33.2369,33.9289,33.1524,33.7727,391064.721563,0
+SFBS.US,D,20161130,000000,34.2032,34.3414,33.8383,34.0442,473094.02560994,0
+SFBS.US,D,20161201,000000,34.2122,35.0732,34.2122,34.58,551195.52280363,0
+SFBS.US,D,20161202,000000,34.6158,34.6158,34.0641,34.1426,406000.44600959,0
+SFBS.US,D,20161205,000000,34.4896,35.0254,34.2818,34.4846,299644.89132349,0
+SFBS.US,D,20161206,000000,34.6904,34.6904,34.0143,34.0352,519131.3417875,0
+SFBS.US,D,20161207,000000,34.1197,34.1983,33.8195,33.9627,430993.56884945,0
+SFBS.US,D,20161208,000000,34.1426,34.8534,33.8791,34.5363,469026.40693784,0
+SFBS.US,D,20161209,000000,34.7092,34.7202,34.3066,34.408,336032.17447926,0
+SFBS.US,D,20161212,000000,34.3692,34.4508,33.3572,33.4277,278167.18076331,0
+SFBS.US,D,20161213,000000,33.4049,33.9805,33.0698,33.3811,323053.81549654,0
+SFBS.US,D,20161214,000000,33.1912,33.5282,32.883,32.9296,464373.38913934,0
+SFBS.US,D,20161215,000000,33.052,33.6047,32.8154,33.5779,470255.5439352,0
+SFBS.US,D,20161216,000000,33.2776,33.7727,33.0301,33.3194,1531549.9615245,0
+SFBS.US,D,20161219,000000,33.4725,33.9119,32.9516,33.8613,209337.52059223,0
+SFBS.US,D,20161220,000000,33.9537,34.7848,33.7648,34.2211,286636.35712807,0
+SFBS.US,D,20161221,000000,34.2211,35.3237,33.5242,35.108,354928.89851307,0
+SFBS.US,D,20161222,000000,35.3783,35.7453,34.7978,34.8872,255620.26183309,0
+SFBS.US,D,20161223,000000,34.7938,35.093,34.3951,34.5084,148717.52995667,0
+SFBS.US,D,20161227,000000,34.8484,35.3237,34.3454,34.9896,124540.14370017,0
+SFBS.US,D,20161228,000000,35.1169,35.4201,34.9618,35.1,201020.2261314,0
+SFBS.US,D,20161229,000000,35.1716,35.2441,34.1555,34.4498,167070.09432145,0
+SFBS.US,D,20161230,000000,34.4976,34.7132,34.1844,34.6676,214552.8031874,0
+SFBS.US,D,20170103,000000,35.1915,35.2949,34.3285,34.8196,295899.14158687,0
+SFBS.US,D,20170104,000000,34.926,35.786,34.7848,35.7015,266715.68754326,0
+SFBS.US,D,20170105,000000,35.6091,35.6091,34.3951,34.7749,137668.37290598,0
+SFBS.US,D,20170106,000000,35.0831,35.2859,34.6198,35.0901,143407.69836171,0
+SFBS.US,D,20170109,000000,34.765,34.7848,34.1466,34.5442,217469.74041516,0
+SFBS.US,D,20170110,000000,34.745,35.3237,34.403,35.1269,238388.20369994,0
+SFBS.US,D,20170111,000000,35.1815,35.4609,34.7132,35.3038,190275.83872898,0
+SFBS.US,D,20170112,000000,35.1,35.1815,33.7947,34.4299,152649.36017162,0
+SFBS.US,D,20170113,000000,34.765,35.4877,34.765,35.0732,149762.59815655,0
+SFBS.US,D,20170117,000000,35.1716,35.1716,33.6823,33.8791,127992.18803318,0
+SFBS.US,D,20170118,000000,34.1744,34.592,33.5361,34.4498,113232.48566067,0
+SFBS.US,D,20170119,000000,34.4886,34.4976,33.8971,34.2967,87846.079215282,0
+SFBS.US,D,20170120,000000,34.1923,35.0175,34.1923,34.4598,125609.35207022,0
+SFBS.US,D,20170123,000000,34.3335,34.8107,34.1376,34.5264,77177.129844615,0
+SFBS.US,D,20170124,000000,34.6676,35.5723,34.6386,35.3685,151658.6073546,0
+SFBS.US,D,20170125,000000,35.9252,36.0902,35.4977,35.9888,129009.0927012,0
+SFBS.US,D,20170126,000000,36.0256,36.3497,35.8327,36.2772,103396.37216056,0
+SFBS.US,D,20170127,000000,36.1747,36.3268,35.5057,36.0445,95514.60660304,0
+SFBS.US,D,20170130,000000,35.8407,35.8407,34.6386,35.2392,176492.80740756,0
+SFBS.US,D,20170131,000000,35.4609,37.3589,35.3973,37.0725,295626.55883214,0
+SFBS.US,D,20170201,000000,37.3955,38.1084,36.8021,37.1192,225923.82917357,0
+SFBS.US,D,20170202,000000,36.9532,36.9611,36.4124,36.629,103646.82642597,0
+SFBS.US,D,20170203,000000,37.1461,37.7117,37.0347,37.5527,114731.18789148,0
+SFBS.US,D,20170206,000000,37.3419,37.8102,36.8776,37.0805,124720.18913596,0
+SFBS.US,D,20170207,000000,37.1192,37.4343,36.7026,36.9343,61659.023792892,0
+SFBS.US,D,20170208,000000,36.7563,37.0546,36.137,36.7215,131646.40629128,0
+SFBS.US,D,20170209,000000,36.9253,37.8301,36.8498,37.7744,228593.32965719,0
+SFBS.US,D,20170210,000000,38.009,38.0548,37.5069,38.0348,134769.54080583,0
+SFBS.US,D,20170213,000000,38.3052,38.9147,38.0548,38.6374,276090.12028905,0
+SFBS.US,D,20170214,000000,38.4872,39.2021,38.4226,38.7298,183175.61118042,0
+SFBS.US,D,20170215,000000,38.8233,39.1175,38.6006,38.9724,171143.74803609,0
+SFBS.US,D,20170216,000000,38.9147,39.2109,38.7487,39.1643,192787.42226612,0
+SFBS.US,D,20170217,000000,39.2667,39.3035,38.4782,38.7656,196629.7326834,0
+SFBS.US,D,20170221,000000,38.867,39.2855,38.4226,38.8401,129109.67674354,0
+SFBS.US,D,20170222,000000,38.6374,39.0718,38.3152,38.9724,167585.08461821,0
+SFBS.US,D,20170223,000000,39.2109,39.4983,38.2954,39.4506,176323.82621644,0
+SFBS.US,D,20170224,000000,38.9435,39.3263,38.7397,38.9048,92946.696002181,0
+SFBS.US,D,20170227,000000,38.9048,39.2021,38.5429,39.0997,181087.48646151,0
+SFBS.US,D,20170228,000000,39.0539,39.2109,38.4494,38.4872,179772.85302816,0
+SFBS.US,D,20170301,000000,38.9813,39.3879,38.6841,38.8859,528867.87708571,0
+SFBS.US,D,20170302,000000,38.9048,39.1673,38.0448,38.0726,213115.4572224,0
+SFBS.US,D,20170303,000000,38.1184,38.6294,37.849,38.4773,171780.44502409,0
+SFBS.US,D,20170306,000000,38.2288,38.692,37.9016,38.3968,247932.62347728,0
+SFBS.US,D,20170307,000000,38.342,38.8481,38.0528,38.1552,164268.82874237,0
+SFBS.US,D,20170308,000000,38.4584,38.7298,37.3667,37.4245,205356.40419654,0
+SFBS.US,D,20170309,000000,37.4443,37.9245,37.1809,37.2197,193485.47551994,0
+SFBS.US,D,20170310,000000,37.4343,37.4343,36.7404,37.0347,200507.24751547,0
+SFBS.US,D,20170313,000000,37.0904,38.018,37.0805,37.3051,230904.75095009,0
+SFBS.US,D,20170314,000000,36.9969,37.4701,36.5436,37.1291,185156.11097403,0
+SFBS.US,D,20170315,000000,37.2951,37.999,36.9343,37.1192,289050.37414415,0
+SFBS.US,D,20170316,000000,37.3251,37.7744,36.7026,37.1709,255886.80954528,0
+SFBS.US,D,20170317,000000,37.0148,37.2207,36.2772,36.295,647141.6349483,0
+SFBS.US,D,20170320,000000,36.2473,36.5178,35.5445,35.9341,310260.53115172,0
+SFBS.US,D,20170321,000000,36.1091,36.8577,33.7847,33.8035,442605.99653723,0
+SFBS.US,D,20170322,000000,33.5809,33.8603,32.368,33.2846,618595.88373311,0
+SFBS.US,D,20170323,000000,33.1554,33.8235,33.0092,33.2299,311818.57796752,0
+SFBS.US,D,20170324,000000,33.2578,33.8423,32.8034,33.0192,368792.39706835,0
+SFBS.US,D,20170327,000000,32.3123,33.0092,31.5358,32.7944,326688.92278659,0
+SFBS.US,D,20170328,000000,32.7388,33.2299,32.4793,33.0818,274805.66206842,0
+SFBS.US,D,20170329,000000,32.8482,33.0818,32.4624,32.6195,196198.22714177,0
+SFBS.US,D,20170330,000000,32.701,33.9109,32.701,33.7847,243174.99827476,0
+SFBS.US,D,20170331,000000,33.6177,33.9259,33.225,33.7291,274588.40053697,0
+SFBS.US,D,20170403,000000,33.7369,33.8603,32.6274,32.9068,206065.52169501,0
+SFBS.US,D,20170404,000000,32.8302,33.1643,32.5141,32.9486,178771.03596649,0
+SFBS.US,D,20170405,000000,33.2478,33.3681,32.1621,32.19,185378.4017076,0
+SFBS.US,D,20170406,000000,32.1621,32.876,32.0011,32.6562,137334.43388541,0
+SFBS.US,D,20170407,000000,32.4127,32.9884,32.4028,32.4863,293461.99024105,0
+SFBS.US,D,20170410,000000,32.6175,33.054,31.7923,31.8113,254868.89903683,0
+SFBS.US,D,20170411,000000,31.6253,32.2566,31.2534,32.2089,195350.30366487,0
+SFBS.US,D,20170412,000000,32.2665,32.2665,31.6153,31.7019,122792.99888479,0
+SFBS.US,D,20170413,000000,31.5686,31.9961,30.7713,30.8349,186330.93258853,0
+SFBS.US,D,20170417,000000,31.0328,31.8489,30.6042,31.8401,187974.47584031,0
+SFBS.US,D,20170418,000000,35.0016,35.0016,32.3202,32.709,399303.56047081,0
+SFBS.US,D,20170419,000000,33.034,33.7757,32.9784,33.3214,211530.25271517,0
+SFBS.US,D,20170420,000000,33.4337,34.2032,33.3969,34.2032,265963.31890659,0
+SFBS.US,D,20170421,000000,34.1565,34.4408,33.7658,34.0909,201689.11001293,0
+SFBS.US,D,20170424,000000,35.0016,35.5473,34.7192,34.9728,257361.37160594,0
+SFBS.US,D,20170425,000000,35.3803,35.9282,35.1467,35.5553,155246.44014476,0
+SFBS.US,D,20170426,000000,35.5553,36.475,35.5553,36.0276,278274.80568861,0
+SFBS.US,D,20170427,000000,36.0375,36.3884,35.2412,35.3058,154409.58091252,0
+SFBS.US,D,20170428,000000,35.3535,36.139,34.9638,35.0463,178082.03527648,0
+SFBS.US,D,20170501,000000,35.2313,35.8536,35.0115,35.7233,136980.3780564,0
+SFBS.US,D,20170502,000000,35.7591,35.8069,34.8992,35.1467,144164.09036009,0
+SFBS.US,D,20170503,000000,34.9638,35.6945,34.9638,35.6567,147346.56945963,0
+SFBS.US,D,20170504,000000,35.9719,36.299,35.6399,35.8725,196921.42640617,0
+SFBS.US,D,20170505,000000,36.0097,36.0097,35.0563,35.3257,121823.36871666,0
+SFBS.US,D,20170508,000000,35.2123,35.4709,34.8892,35.2601,96148.286069762,0
+SFBS.US,D,20170509,000000,35.3993,35.4449,34.602,34.918,112608.86459818,0
+SFBS.US,D,20170510,000000,34.756,35.092,34.6686,34.8704,86829.174547256,0
+SFBS.US,D,20170511,000000,34.7053,34.756,34.1754,34.2977,85419.992114117,0
+SFBS.US,D,20170512,000000,34.0342,34.1844,33.5073,34.071,97607.76052407,0
+SFBS.US,D,20170515,000000,34.2032,34.8504,34.1844,34.3345,105311.49232665,0
+SFBS.US,D,20170516,000000,34.3245,34.6496,33.8603,34.5174,87043.418557434,0
+SFBS.US,D,20170517,000000,33.6545,33.8791,32.3759,32.709,209602.05662358,0
+SFBS.US,D,20170518,000000,32.2735,33.1544,32.0876,32.5479,209760.97941046,0
+SFBS.US,D,20170519,000000,32.5141,33.0708,32.3013,32.3103,163623.07919057,0
+SFBS.US,D,20170522,000000,32.4326,32.6076,32.1433,32.4952,150168.9576876,0
+SFBS.US,D,20170523,000000,32.6076,33.4437,32.3292,33.2747,109573.23820045,0
+SFBS.US,D,20170524,000000,33.3035,33.5262,32.6652,32.7368,97511.199843426,0
+SFBS.US,D,20170525,000000,32.9316,33.3969,32.4793,33.0082,115421.19442192,0
+SFBS.US,D,20170526,000000,32.9684,33.1643,32.5558,32.9218,89271.355095194,0
+SFBS.US,D,20170530,000000,32.7556,32.8929,32.0876,32.2914,78925.280500429,0
+SFBS.US,D,20170531,000000,32.3938,32.6175,31.5686,31.7446,180472.91796283,0
+SFBS.US,D,20170601,000000,31.9405,32.5996,31.5239,32.5996,162853.61126669,0
+SFBS.US,D,20170602,000000,32.0787,33.4337,32.0787,32.7846,140546.08235723,0
+SFBS.US,D,20170605,000000,32.8024,33.3592,32.3013,32.709,93729.239851562,0
+SFBS.US,D,20170606,000000,32.3381,32.8114,32.0061,32.5728,93543.159373239,0
+SFBS.US,D,20170607,000000,32.3292,33.0808,32.2477,32.5628,129483.84938103,0
+SFBS.US,D,20170608,000000,32.4614,34.2868,32.3103,33.8135,141848.64570549,0
+SFBS.US,D,20170609,000000,34.2211,35.6667,33.9985,35.3615,174707.44065608,0
+SFBS.US,D,20170612,000000,35.4072,35.9371,34.6586,35.1467,118509.12452166,0
+SFBS.US,D,20170613,000000,35.4072,35.4072,34.6108,34.7858,99868.8897958,0
+SFBS.US,D,20170614,000000,34.4408,34.7948,33.8702,34.746,86265.90391017,0
+SFBS.US,D,20170615,000000,34.3593,35.5553,34.3593,34.9081,69731.899030844,0
+SFBS.US,D,20170616,000000,34.593,34.9916,33.9696,34.3951,300565.23531087,0
+SFBS.US,D,20170619,000000,34.6874,35.1467,34.3504,34.4696,85026.708508581,0
+SFBS.US,D,20170620,000000,34.2977,34.3951,33.7947,33.8791,75192.60668931,0
+SFBS.US,D,20170621,000000,33.9795,34.3593,33.5889,33.6723,279322.89140976,0
+SFBS.US,D,20170622,000000,33.4606,34.1187,33.4536,33.8971,70464.150859056,0
+SFBS.US,D,20170623,000000,33.9696,34.1376,33.6276,33.9259,190688.23330256,0
+SFBS.US,D,20170626,000000,33.9527,34.4946,33.5809,33.7957,87186.247897552,0
+SFBS.US,D,20170627,000000,34.0342,34.3504,33.6545,33.6633,99991.602327452,0
+SFBS.US,D,20170628,000000,33.9527,35.102,33.9348,35.0364,168527.55709491,0
+SFBS.US,D,20170629,000000,35.2769,35.6955,34.0601,34.2669,423912.45226893,0
+SFBS.US,D,20170630,000000,34.3951,34.5353,33.9239,34.248,167842.57976659,0
+SFBS.US,D,20170703,000000,34.3772,35.2123,33.9139,34.8803,75711.620347768,0
+SFBS.US,D,20170705,000000,34.8604,35.0563,34.248,34.8504,88155.878065678,0
+SFBS.US,D,20170706,000000,34.8306,35.0612,34.1416,34.4299,107651.0771514,0
+SFBS.US,D,20170707,000000,34.756,35.0364,34.3066,34.8942,97269.798141818,0
+SFBS.US,D,20170710,000000,34.6198,34.7759,34.0799,34.248,149589.59360374,0
+SFBS.US,D,20170711,000000,34.238,35.0115,33.8483,33.8861,199313.31493294,0
+SFBS.US,D,20170712,000000,33.4785,34.2768,32.52,33.5789,174865.35760255,0
+SFBS.US,D,20170713,000000,33.5689,34.0869,33.4685,33.4685,101112.10855908,0
+SFBS.US,D,20170714,000000,33.1613,34.3951,32.9088,33.3949,120186.86634784,0
+SFBS.US,D,20170717,000000,33.4327,34.0899,32.9556,33.4785,210306.14491994,0
+SFBS.US,D,20170718,000000,34.584,35.1835,32.6344,33.5053,210845.27538686,0
+SFBS.US,D,20170719,000000,33.5411,34.2201,33.5411,34.0422,126382.84335579,0
+SFBS.US,D,20170720,000000,33.8483,34.2768,33.4963,34.1376,78132.678246815,0
+SFBS.US,D,20170721,000000,34.403,34.403,33.4228,33.6057,118840.04602095,0
+SFBS.US,D,20170724,000000,33.6257,34.2201,33.5649,34.0601,79299.453137922,0
+SFBS.US,D,20170725,000000,34.3494,35.0662,34.2122,34.8038,98863.049372432,0
+SFBS.US,D,20170726,000000,34.8704,34.8892,33.8781,33.9507,79495.592020478,0
+SFBS.US,D,20170727,000000,34.0332,34.3236,33.5411,33.7369,84005.780478862,0
+SFBS.US,D,20170728,000000,33.6057,33.8115,33.2518,33.4963,107516.29453467,0
+SFBS.US,D,20170731,000000,33.6803,34.07,33.3105,33.7369,92853.152842808,0
+SFBS.US,D,20170801,000000,34.0422,34.1963,33.4785,33.7549,91890.563557644,0
+SFBS.US,D,20170802,000000,33.7638,33.8583,33.4129,33.5501,66196.369942705,0
+SFBS.US,D,20170803,000000,33.4963,33.9975,32.9556,33.0688,65301.171965907,0
+SFBS.US,D,20170804,000000,33.3949,34.0253,33.2448,33.6803,79386.961254756,0
+SFBS.US,D,20170807,000000,33.6703,33.6703,33.0599,33.1514,93001.011385044,0
+SFBS.US,D,20170808,000000,32.9754,33.9507,32.9754,33.3572,77325.994227274,0
+SFBS.US,D,20170809,000000,32.9556,33.2448,32.4584,32.6344,124526.06193425,0
+SFBS.US,D,20170810,000000,32.3988,32.3988,31.6681,31.6979,117726.58067227,0
+SFBS.US,D,20170811,000000,31.8539,32.2874,31.4334,31.6491,194913.76892113,0
+SFBS.US,D,20170814,000000,32.0647,33.0052,32.0647,32.9654,123121.90870323,0
+SFBS.US,D,20170815,000000,33.1991,33.3949,31.8351,31.8441,80603.022326607,0
+SFBS.US,D,20170816,000000,32.0021,32.2626,31.6491,31.7774,102845.17160854,0
+SFBS.US,D,20170817,000000,31.6681,31.9185,31.0079,31.0924,268651.93035825,0
+SFBS.US,D,20170818,000000,30.7902,31.4235,30.7902,31.156,163752.83260519,0
+SFBS.US,D,20170821,000000,31.0736,31.4434,30.8986,31.156,118080.6365013,0
+SFBS.US,D,20170822,000000,31.3688,31.6293,31.2783,31.5815,56794.779505483,0
+SFBS.US,D,20170823,000000,31.2196,31.9365,31.2196,31.6879,85026.708508581,0
+SFBS.US,D,20170824,000000,31.8709,32.0479,31.5637,31.9275,55263.890381117,0
+SFBS.US,D,20170825,000000,31.9563,32.0299,31.7317,31.9275,51165.090655892,0
+SFBS.US,D,20170828,000000,32.3719,32.3719,31.6681,31.8709,89697.831434702,0
+SFBS.US,D,20170829,000000,31.5637,31.9365,31.3688,31.7128,101905.71665312,0
+SFBS.US,D,20170830,000000,31.7495,32.0747,31.6979,31.7217,61840.075069098,0
+SFBS.US,D,20170831,000000,31.7128,32.0299,31.5637,31.6681,89973.431710705,0
+SFBS.US,D,20170901,000000,31.6979,32.0697,31.678,31.7495,56575.506293189,0
+SFBS.US,D,20170905,000000,31.6491,31.7397,31.2396,31.3598,125661.65577224,0
+SFBS.US,D,20170906,000000,31.3509,31.8559,30.8786,31.4434,163288.13432958,0
+SFBS.US,D,20170907,000000,31.4135,31.4235,30.6172,30.7216,321753.26382913,0
+SFBS.US,D,20170908,000000,30.6649,30.8588,30.2095,30.5347,138837.15947793,0
+SFBS.US,D,20170911,000000,30.819,31.5289,30.819,31.334,162931.06097929,0
+SFBS.US,D,20170912,000000,31.5368,32.3908,31.3956,32.2049,195356.33870741,0
+SFBS.US,D,20170913,000000,32.1681,32.4187,31.8907,32.1303,147182.61747061,0
+SFBS.US,D,20170914,000000,32.1204,32.2626,31.7059,31.8251,126764.05687624,0
+SFBS.US,D,20170915,000000,31.8709,32.4584,31.4235,32.3441,641897.18298085,0
+SFBS.US,D,20170918,000000,32.4187,33.218,32.4087,33.0778,116676.48327029,0
+SFBS.US,D,20170919,000000,33.0599,33.3373,32.8542,33.1514,100672.55629408,0
+SFBS.US,D,20170920,000000,32.9286,33.9875,32.9286,33.6525,159618.82846514,0
+SFBS.US,D,20170921,000000,33.7369,33.8781,33.4327,33.56,98603.542543204,0
+SFBS.US,D,20170922,000000,33.4685,34.0461,33.3015,33.7737,68202.015746902,0
+SFBS.US,D,20170925,000000,33.6803,34.0422,32.8998,34.0332,100089.16884852,0
+SFBS.US,D,20170926,000000,34.2022,34.7372,33.8403,34.592,142080.99484329,0
+SFBS.US,D,20170927,000000,34.7858,36.1886,34.7212,35.7403,260159.61966375,0
+SFBS.US,D,20170928,000000,35.7243,36.0475,35.3615,36.0107,131790.24147181,0
+SFBS.US,D,20170929,000000,36.0475,36.5336,35.7701,36.1141,230207.7035367,0
+SFBS.US,D,20171002,000000,35.9103,36.1508,35.5851,36.0952,235531.61689758,0
+SFBS.US,D,20171003,000000,36.2443,36.645,35.6767,36.636,151593.22772709,0
+SFBS.US,D,20171004,000000,36.645,36.645,35.8914,36.0286,100390.92097553,0
+SFBS.US,D,20171005,000000,36.1508,36.6648,35.9729,36.5694,84982.451529952,0
+SFBS.US,D,20171006,000000,36.6648,36.8567,36.3368,36.645,73781.412575325,0
+SFBS.US,D,20171009,000000,36.645,36.7534,36.0952,36.2155,80974.17744283,0
+SFBS.US,D,20171010,000000,36.4282,36.8567,36.3368,36.7454,204370.68058163,0
+SFBS.US,D,20171011,000000,36.7633,37.1381,36.5246,36.8388,98329.953948047,0
+SFBS.US,D,20171012,000000,36.8388,36.8766,36.5246,36.6549,94104.418329478,0
+SFBS.US,D,20171013,000000,36.645,36.8567,36.1708,36.5694,133618.85936149,0
+SFBS.US,D,20171016,000000,36.7722,37.0635,36.5138,36.9045,140995.69302648,0
+SFBS.US,D,20171017,000000,37.0894,38.7626,36.9522,37.7048,479011.38482062,0
+SFBS.US,D,20171018,000000,37.8519,38.354,32.86,38.0846,119261.49315834,0
+SFBS.US,D,20171019,000000,38.0916,38.1114,37.5915,37.7674,154338.16624246,0
+SFBS.US,D,20171020,000000,38.3828,39.0151,37.9852,38.5777,329368.48167444,0
+SFBS.US,D,20171023,000000,38.5399,38.9793,38.0657,38.7716,167763.11837315,0
+SFBS.US,D,20171024,000000,38.8193,39.209,38.1392,38.2616,214184.66559244,0
+SFBS.US,D,20171025,000000,38.3828,38.3828,37.4443,37.9275,159955.78500697,0
+SFBS.US,D,20171026,000000,38.0478,38.5678,37.7764,38.364,92507.143737169,0
+SFBS.US,D,20171027,000000,38.3738,38.8968,37.4533,38.7069,136582.06524874,0
+SFBS.US,D,20171030,000000,38.4018,38.4922,37.5199,37.667,113867.17096781,0
+SFBS.US,D,20171031,000000,37.7843,38.4723,37.4701,38.1214,167430.18519302,0
+SFBS.US,D,20171101,000000,38.5399,38.5777,37.8708,38.1392,126959.18991838,0
+SFBS.US,D,20171102,000000,38.1214,38.7815,37.5875,38.5876,112311.13583286,0
+SFBS.US,D,20171103,000000,38.5777,38.5777,37.4612,38.197,86147.214740212,0
+SFBS.US,D,20171106,000000,38.1214,38.3004,37.9176,38.188,74260.192616847,0
+SFBS.US,D,20171107,000000,38.0916,38.2158,36.8388,36.8488,85403.898667344,0
+SFBS.US,D,20171108,000000,36.645,36.8667,36.3278,36.6549,111127.26165457,0
+SFBS.US,D,20171109,000000,36.3368,36.6818,35.7601,36.2831,121739.88396152,0
+SFBS.US,D,20171110,000000,36.3188,36.82,36.311,36.468,83544.099724535,0
+SFBS.US,D,20171113,000000,36.4004,37.2673,36.1508,37.1192,86581.737803107,0
+SFBS.US,D,20171114,000000,36.8488,37.2295,36.7812,36.9144,94117.494254982,0
+SFBS.US,D,20171115,000000,36.468,37.4851,36.0107,36.986,69122.359734283,0
+SFBS.US,D,20171116,000000,37.2495,37.6382,37.0715,37.1619,87142.996759347,0
+SFBS.US,D,20171117,000000,36.9243,37.3469,36.5784,37.1461,100411.037784,0
+SFBS.US,D,20171120,000000,37.2097,37.5547,36.9671,37.5279,64011.684543149,0
+SFBS.US,D,20171121,000000,37.7575,38.2426,37.3419,37.9752,137127.2307582,0
+SFBS.US,D,20171122,000000,38.1392,38.3738,37.6521,37.7575,87380.375099262,0
+SFBS.US,D,20171124,000000,37.9176,37.9176,37.0805,37.4533,42430.372419362,0
+SFBS.US,D,20171127,000000,37.4155,37.7943,34.1098,37.3151,72894.261321914,0
+SFBS.US,D,20171128,000000,38.7716,38.8729,38.7716,38.7716,162206.85587446,0
+SFBS.US,D,20171129,000000,38.9505,40.4885,38.7626,40.409,352914.20014506,0
+SFBS.US,D,20171130,000000,40.8981,40.8981,38.9127,39.0321,174663.18367746,0
+SFBS.US,D,20171201,000000,39.0321,39.1395,36.5594,38.7716,158674.3443076,0
+SFBS.US,D,20171204,000000,39.4784,40.8275,38.8391,39.2657,143209.54779831,0
+SFBS.US,D,20171205,000000,39.4407,39.4575,38.2068,38.2714,105676.61240033,0
+SFBS.US,D,20171206,000000,38.188,38.7447,37.9275,38.1303,92003.217685062,0
+SFBS.US,D,20171207,000000,37.9086,38.4186,36.9611,37.9275,78674.826235011,0
+SFBS.US,D,20171208,000000,38.2426,38.2426,37.5915,37.7575,65011.489923977,0
+SFBS.US,D,20171211,000000,37.7416,37.8808,37.1809,37.3767,105806.36581494,0
+SFBS.US,D,20171212,000000,37.4901,38.0866,37.4443,37.5189,92093.743323165,0
+SFBS.US,D,20171213,000000,37.5915,38.2616,37.4245,37.7495,94806.494944989,0
+SFBS.US,D,20171214,000000,37.8231,38.0846,37.0894,37.1619,166203.05987651,0
+SFBS.US,D,20171215,000000,37.2495,38.689,37.2495,38.2068,399246.22756667,0
+SFBS.US,D,20171218,000000,38.5399,39.4973,38.0756,38.7169,122094.94563097,0
+SFBS.US,D,20171219,000000,38.7815,38.9793,38.0398,38.3918,210029.53880351,0
+SFBS.US,D,20171220,000000,38.522,38.6344,37.9225,38.5578,125596.27614471,0
+SFBS.US,D,20171221,000000,38.7169,39.1623,38.4872,39.0231,112429.82500283,0
+SFBS.US,D,20171222,000000,39.0699,39.0699,38.5022,38.8292,79893.904828133,0
+SFBS.US,D,20171226,000000,38.7169,38.8193,38.1303,38.5678,76675.215473355,0
+SFBS.US,D,20171227,000000,38.5488,38.8193,38.002,38.5876,226552.47943817,0
+SFBS.US,D,20171228,000000,38.7716,39.5629,38.5777,39.5152,266011.59924691,0
+SFBS.US,D,20171229,000000,39.6007,39.6007,38.4008,38.6244,129224.3425518,0
+SFBS.US,D,20180102,000000,38.8819,39.0141,38.2218,38.4256,171713.05371572,0
+SFBS.US,D,20180103,000000,38.3282,38.5012,38.0458,38.186,107956.85264011,0
+SFBS.US,D,20180104,000000,38.4713,39.2845,38.3371,38.343,206416.56000276,0
+SFBS.US,D,20180105,000000,38.529,38.7805,38.2406,38.5966,74874.761115526,0
+SFBS.US,D,20180108,000000,38.4624,38.6244,38.1283,38.4624,162039.88636419,0
+SFBS.US,D,20180109,000000,38.529,39.0877,38.4624,38.9207,299336.09831351,0
+SFBS.US,D,20180110,000000,38.9117,39.721,38.7537,38.9207,139543.25945514,0
+SFBS.US,D,20180111,000000,39.0967,39.5152,38.7706,39.2279,208572.07603004,0
+SFBS.US,D,20180112,000000,39.2369,39.4317,38.2308,38.5478,268083.63051905,0
+SFBS.US,D,20180116,000000,38.872,39.5351,38.4912,38.5866,151826.5827053,0
+SFBS.US,D,20180117,000000,38.7616,39.3869,38.343,39.1713,109766.35956174,0
+SFBS.US,D,20180118,000000,39.0967,39.2369,38.4912,38.5111,109240.30502032,0
+SFBS.US,D,20180119,000000,38.3908,39.6375,38.363,39.6007,250457.28293994,0
+SFBS.US,D,20180122,000000,39.553,39.7409,38.176,39.7121,170058.44621928,0
+SFBS.US,D,20180123,000000,39.4973,40.6337,39.3731,40.5561,312551.83563615,0
+SFBS.US,D,20180124,000000,40.8395,40.9001,39.9428,40.0392,210915.68421649,0
+SFBS.US,D,20180125,000000,40.3434,40.3434,39.2369,39.5152,200859.29166365,0
+SFBS.US,D,20180126,000000,39.6743,39.9467,39.3203,39.6375,115787.32033602,0
+SFBS.US,D,20180129,000000,39.6007,40.223,39.6007,39.9338,111194.65296293,0
+SFBS.US,D,20180130,000000,39.5251,40.1754,39.3671,39.9805,150730.21664384,0
+SFBS.US,D,20180131,000000,40.1754,40.4299,39.4148,39.4784,109741.21355115,0
+SFBS.US,D,20180201,000000,39.3303,40.0192,39.0003,40.0094,87635.858566797,0
+SFBS.US,D,20180202,000000,39.899,40.6983,39.4496,39.6743,157266.16771488,0
+SFBS.US,D,20180205,000000,38.4713,39.6942,37.3569,37.4025,268748.49103889,0
+SFBS.US,D,20180206,000000,36.6609,37.7515,36.3149,37.1441,310472.76348105,0
+SFBS.US,D,20180207,000000,37.0029,37.7605,37.0029,37.6173,172344.7215016,0
+SFBS.US,D,20180208,000000,37.6939,37.6939,36.5844,36.6122,119371.12976449,0
+SFBS.US,D,20180209,000000,37.1679,37.8788,36.4342,37.5348,164092.80666828,0
+SFBS.US,D,20180212,000000,37.6362,38.6453,36.8458,37.6263,118281.80458598,0
+SFBS.US,D,20180213,000000,37.3647,37.6988,37.2465,37.5437,75297.21409334,0
+SFBS.US,D,20180214,000000,37.5348,38.2884,37.4671,38.1562,151286.44639796,0
+SFBS.US,D,20180215,000000,38.4256,38.7159,38.1372,38.6602,92663.049002791,0
+SFBS.US,D,20180216,000000,38.4624,39.1911,38.4624,38.9595,61708.309973636,0
+SFBS.US,D,20180220,000000,38.697,39.1066,38.176,38.3908,115181.80440116,0
+SFBS.US,D,20180221,000000,38.4534,39.9089,38.4534,39.2179,151329.69753616,0
+SFBS.US,D,20180222,000000,39.2279,39.4496,38.2406,38.2784,84531.835020284,0
+SFBS.US,D,20180223,000000,38.5966,39.0509,38.4912,39.0052,103489.91531993,0
+SFBS.US,D,20180226,000000,39.0877,39.3104,38.3182,39.2657,82649.907588161,0
+SFBS.US,D,20180227,000000,39.3203,39.8135,38.4346,38.4534,136560.94259984,0
+SFBS.US,D,20180228,000000,38.6423,38.9545,37.3121,37.3737,140183.97980482,0
+SFBS.US,D,20180301,000000,37.3319,37.9534,37.0128,37.5994,235156.43841967,0
+SFBS.US,D,20180302,000000,37.2743,38.8093,37.1779,38.6513,186614.57958792,0
+SFBS.US,D,20180305,000000,38.4086,39.4685,37.6839,39.1145,132918.79442683,0
+SFBS.US,D,20180306,000000,39.3035,39.8224,38.8372,39.7488,106444.06864335,0
+SFBS.US,D,20180307,000000,39.3203,40.4,38.9595,40.2798,213055.10679699,0
+SFBS.US,D,20180308,000000,40.3434,40.6635,39.4317,39.6375,119899.19598675,0
+SFBS.US,D,20180309,000000,39.9616,40.7152,39.5351,40.6725,124289.68943475,0
+SFBS.US,D,20180312,000000,40.6635,41.2103,40.2986,41.1159,183956.14334896,0
+SFBS.US,D,20180313,000000,41.1825,41.3346,40.5661,40.7063,96487.254292437,0
+SFBS.US,D,20180314,000000,40.9489,40.9489,40.058,40.0848,108260.61644797,0
+SFBS.US,D,20180315,000000,40.223,40.6436,39.8502,40.5949,98704.126585541,0
+SFBS.US,D,20180316,000000,40.5949,41.3535,40.575,41.2193,559146.69135036,0
+SFBS.US,D,20180319,000000,41.1069,41.1905,40.2798,41.0533,92615.774502893,0
+SFBS.US,D,20180320,000000,41.1437,41.1437,40.5034,40.6536,94034.009499842,0
+SFBS.US,D,20180321,000000,40.6725,40.9151,40.3613,40.6725,78578.265554367,0
+SFBS.US,D,20180322,000000,40.223,40.2559,38.9595,38.9873,209073.99040131,0
+SFBS.US,D,20180323,000000,39.3203,39.8174,37.4135,37.4671,228998.68334781,0
+SFBS.US,D,20180326,000000,38.1462,38.7616,37.3827,38.6145,181814.7090876,0
+SFBS.US,D,20180327,000000,38.7159,38.8093,37.8022,37.9633,211988.91594823,0
+SFBS.US,D,20180328,000000,38.0558,38.4812,37.496,38.2308,126359.70902604,0
+SFBS.US,D,20180329,000000,38.3371,38.5876,38.0358,38.0896,180504.09901595,0
+SFBS.US,D,20180402,000000,38.0826,38.518,37.2633,37.5885,156070.2234515,0
+SFBS.US,D,20180403,000000,37.8012,38.1462,37.4751,38.0259,321189.99319204,0
+SFBS.US,D,20180404,000000,37.4573,38.7358,37.4573,38.5022,141237.09472809,0
+SFBS.US,D,20180405,000000,38.8113,39.1085,38.3728,39.0241,98160.972756922,0
+SFBS.US,D,20180406,000000,38.698,38.8451,37.4294,37.849,145324.83020865,0
+SFBS.US,D,20180409,000000,38.1283,38.693,37.6243,38.0448,178589.98469029,0
+SFBS.US,D,20180410,000000,38.5777,38.9326,38.1283,38.7725,244512.76603783,0
+SFBS.US,D,20180411,000000,38.522,39.0022,38.186,38.5578,70683.424071351,0
+SFBS.US,D,20180412,000000,38.8203,39.4257,38.53,39.1085,65668.303720437,0
+SFBS.US,D,20180413,000000,39.4437,39.4437,38.4008,38.4922,103006.10607629,0
+SFBS.US,D,20180416,000000,38.8451,39.5669,38.4444,39.2587,172095.2730766,0
+SFBS.US,D,20180417,000000,39.6604,41.0513,39.0708,40.7043,225388.72206834,0
+SFBS.US,D,20180418,000000,40.8981,40.8981,40.1167,40.248,176355.00726956,0
+SFBS.US,D,20180419,000000,40.2201,40.5263,39.8364,40.0888,127165.38720517,0
+SFBS.US,D,20180420,000000,39.9477,40.238,39.7886,40.1078,143760.74835031,0
+SFBS.US,D,20180423,000000,40.2847,40.8176,40.1426,40.5442,95474.372986105,0
+SFBS.US,D,20180424,000000,40.7043,41.0611,40.1176,40.416,193627.29901964,0
+SFBS.US,D,20180425,000000,40.2102,40.6506,40.0888,40.248,89373.950818378,0
+SFBS.US,D,20180426,000000,40.2569,40.5084,40.0432,40.1614,48016.810130749,0
+SFBS.US,D,20180427,000000,40.229,40.5263,39.8552,39.9954,76803.963047546,0
+SFBS.US,D,20180430,000000,40.072,40.2758,39.1553,39.1553,254036.06316629,0
+SFBS.US,D,20180501,000000,39.1375,39.4536,38.4008,39.3423,120652.57046386,0
+SFBS.US,D,20180502,000000,39.2497,39.6604,38.9515,39.3423,232646.86656337,0
+SFBS.US,D,20180503,000000,39.1463,39.2081,38.4186,38.6065,88007.013683021,0
+SFBS.US,D,20180504,000000,38.3908,39.5669,38.3082,39.1275,87152.049323158,0
+SFBS.US,D,20180507,000000,39.3045,39.7797,38.8302,39.6604,264420.35969714,0
+SFBS.US,D,20180508,000000,39.6216,40.1614,39.6216,40.1515,224410.0393364,0
+SFBS.US,D,20180509,000000,40.1256,40.8176,39.899,40.6506,127028.59290759,0
+SFBS.US,D,20180510,000000,40.572,40.9567,40.2569,40.6506,100685.63221957,0
+SFBS.US,D,20180511,000000,40.6695,40.9279,40.3146,40.7043,68968.466149508,0
+SFBS.US,D,20180514,000000,40.7132,40.9121,39.5301,39.7349,202489.75898994,0
+SFBS.US,D,20180515,000000,39.725,40.3961,39.725,39.9954,111921.87558902,0
+SFBS.US,D,20180516,000000,40.0432,40.4905,39.8552,40.2012,145975.60896257,0
+SFBS.US,D,20180517,000000,40.248,40.8077,40.0988,40.5532,114852.89458272,0
+SFBS.US,D,20180518,000000,40.7421,40.7421,40.2519,40.2946,121372.75220698,0
+SFBS.US,D,20180521,000000,40.3672,40.8981,40.3672,40.7609,116922.91417401,0
+SFBS.US,D,20180522,000000,40.7221,41.3237,40.5631,40.751,125035.01718847,0
+SFBS.US,D,20180523,000000,40.6963,40.8833,40.416,40.6307,79356.786042054,0
+SFBS.US,D,20180524,000000,40.4647,40.4647,39.6882,40.3046,238819.70924157,0
+SFBS.US,D,20180525,000000,40.053,40.3583,39.6783,39.8552,205627.98111084,0
+SFBS.US,D,20180529,000000,39.6047,39.7886,38.9803,39.1463,166062.24221723,0
+SFBS.US,D,20180530,000000,39.4625,39.8364,39.3899,39.6504,140727.13363344,0
+SFBS.US,D,20180531,000000,39.557,39.8463,39.1175,39.2031,114933.36181659,0
+SFBS.US,D,20180601,000000,39.4625,39.9388,39.4297,39.6604,143773.82427582,0
+SFBS.US,D,20180604,000000,39.8751,40.5532,39.7697,40.3871,185365.32578209,0
+SFBS.US,D,20180605,000000,40.1356,40.7132,39.9756,40.6864,308690.41425084,0
+SFBS.US,D,20180606,000000,40.8176,41.4768,40.8176,41.4549,149719.34701835,0
+SFBS.US,D,20180607,000000,41.5533,41.7322,41.1616,41.4251,83656.753851953,0
+SFBS.US,D,20180608,000000,41.1517,41.8496,41.0611,41.4966,117375.54236453,0
+SFBS.US,D,20180611,000000,41.6478,41.7224,40.8465,41.0791,69382.872403935,0
+SFBS.US,D,20180612,000000,41.0791,41.1049,40.3871,40.572,79184.787329658,0
+SFBS.US,D,20180613,000000,40.751,40.751,40.2092,40.3324,162616.23292678,0
+SFBS.US,D,20180614,000000,40.5174,40.5174,39.7528,40.2012,229147.54773046,0
+SFBS.US,D,20180615,000000,40.1176,40.3772,39.6972,40.2569,247519.22306329,0
+SFBS.US,D,20180618,000000,40.1176,40.9667,39.885,40.8733,136196.82836659,0
+SFBS.US,D,20180619,000000,40.3772,41.5056,39.7349,41.4052,128809.93629737,0
+SFBS.US,D,20180620,000000,41.5832,41.7502,41.3386,41.612,76474.047388681,0
+SFBS.US,D,20180621,000000,41.6557,41.7591,41.0881,41.3863,92389.460407635,0
+SFBS.US,D,20180622,000000,41.5832,41.6209,40.751,41.1427,332103.36178558,0
+SFBS.US,D,20180625,000000,40.8981,40.8981,40.3046,40.6307,93883.133436337,0
+SFBS.US,D,20180626,000000,40.7878,40.8077,40.238,40.5919,76818.044813473,0
+SFBS.US,D,20180627,000000,40.6108,40.6108,39.5669,39.5769,89390.044265152,0
+SFBS.US,D,20180628,000000,39.5947,39.885,39.3233,39.6047,82817.882938864,0
+SFBS.US,D,20180629,000000,39.9398,40.1186,39.0052,39.0409,109227.22909481,0
+SFBS.US,D,20180702,000000,38.8441,39.9318,38.8441,39.8761,94546.98811576,0
+SFBS.US,D,20180703,000000,39.9666,40.081,39.7061,39.7996,39641.176925363,0
+SFBS.US,D,20180705,000000,39.9766,40.1266,39.6882,40.0998,75198.64173185,0
+SFBS.US,D,20180706,000000,40.0252,40.6237,40.0252,40.4836,67350.068908308,0
+SFBS.US,D,20180709,000000,40.5661,41.3435,40.4836,41.2521,72466.779141983,0
+SFBS.US,D,20180710,000000,41.3624,41.3624,40.2867,40.6337,68095.396662024,0
+SFBS.US,D,20180711,000000,40.4368,42.0554,40.2778,40.4836,59996.369573064,0
+SFBS.US,D,20180712,000000,40.6138,41.1934,39.557,40.081,70307.23975301,0
+SFBS.US,D,20180713,000000,39.9318,40.1186,39.548,39.9139,79116.390180869,0
+SFBS.US,D,20180716,000000,40.1266,40.3066,39.3611,40.1634,66639.945569411,0
+SFBS.US,D,20180717,000000,40.1446,40.6237,39.9864,40.3593,75786.052539098,0
+SFBS.US,D,20180718,000000,40.2588,40.6983,40.1834,40.6725,81881.445504709,0
+SFBS.US,D,20180719,000000,40.5114,40.9985,40.073,40.6237,370713.55227699,0
+SFBS.US,D,20180720,000000,39.3979,41.0741,38.7805,38.8282,273365.29858215,0
+SFBS.US,D,20180723,000000,38.5648,39.5291,38.3699,39.3691,157595.07753332,0
+SFBS.US,D,20180724,000000,39.3889,39.6504,38.6861,38.8282,128050.52677773,0
+SFBS.US,D,20180725,000000,38.6771,39.0052,38.172,38.4892,84239.135457083,0
+SFBS.US,D,20180726,000000,38.5946,39.2487,38.5946,39.2199,120495.65935782,0
+SFBS.US,D,20180727,000000,39.3223,39.4168,38.9495,39.3045,128116.91224567,0
+SFBS.US,D,20180730,000000,39.3979,39.8473,39.3323,39.3691,90472.328560695,0
+SFBS.US,D,20180731,000000,39.4168,39.6047,38.695,39.5291,147811.26773522,0
+SFBS.US,D,20180801,000000,39.6604,40.0202,39.3691,39.8662,101404.80812229,0
+SFBS.US,D,20180802,000000,39.6415,40.408,39.6415,40.3344,72213.307355293,0
+SFBS.US,D,20180803,000000,40.3414,40.5661,39.3413,39.548,75679.43345422,0
+SFBS.US,D,20180806,000000,39.4625,39.6604,39.3045,39.4625,55863.371273444,0
+SFBS.US,D,20180807,000000,39.6315,39.9398,39.4069,39.4168,44635.174627386,0
+SFBS.US,D,20180808,000000,39.4069,39.9398,39.1831,39.7797,51767.589069489,0
+SFBS.US,D,20180809,000000,39.7896,39.8374,39.3223,39.6882,92742.510396237,0
+SFBS.US,D,20180810,000000,39.4347,39.7429,39.0509,39.5013,53372.910385185,0
+SFBS.US,D,20180813,000000,39.5013,39.9099,39.3741,39.5391,164495.14283762,0
+SFBS.US,D,20180814,000000,39.6216,40.3156,39.6216,40.0352,61236.570815077,0
+SFBS.US,D,20180815,000000,39.9228,40.081,39.3691,39.557,47145.752324112,0
+SFBS.US,D,20180816,000000,39.6604,40.6794,39.6604,40.5114,112678.2675874,0
+SFBS.US,D,20180817,000000,40.3792,40.7719,40.2211,40.7351,95057.955050831,0
+SFBS.US,D,20180820,000000,40.7441,40.9707,40.2032,40.3593,121331.51274963,0
+SFBS.US,D,20180821,000000,40.4666,41.2223,40.4666,41.0065,155846.92687751,0
+SFBS.US,D,20180822,000000,40.9985,41.0821,40.5283,40.9897,81836.182685657,0
+SFBS.US,D,20180823,000000,40.9985,41.0353,40.4746,40.6725,65107.044764197,0
+SFBS.US,D,20180824,000000,40.6635,40.7152,40.2678,40.2966,121260.09807957,0
+SFBS.US,D,20180827,000000,40.4836,40.8206,40.1734,40.4567,100325.54134801,0
+SFBS.US,D,20180828,000000,40.5203,40.585,40.1186,40.2778,86911.653461972,0
+SFBS.US,D,20180829,000000,40.2678,40.3692,40.0352,40.2588,71356.331314584,0
+SFBS.US,D,20180830,000000,40.1446,40.7629,40.077,40.3792,92250.65442921,0
+SFBS.US,D,20180831,000000,40.2032,40.4836,40.2032,40.3255,115005.78232707,0
+SFBS.US,D,20180904,000000,40.1932,40.6138,39.9486,40.4468,61297.927080902,0
+SFBS.US,D,20180905,000000,40.3593,40.6237,40.1446,40.398,77005.13113222,0
+SFBS.US,D,20180906,000000,40.3891,40.5611,39.7896,39.8274,99942.316146707,0
+SFBS.US,D,20180907,000000,39.7628,40.0153,39.3979,39.9864,117181.41516281,0
+SFBS.US,D,20180910,000000,40.073,40.1834,39.5769,39.6216,77906.364151557,0
+SFBS.US,D,20180911,000000,39.4824,39.8473,39.1365,39.3979,68094.3908216,0
+SFBS.US,D,20180912,000000,39.3223,39.3223,38.3699,38.4514,117862.36912943,0
+SFBS.US,D,20180913,000000,38.6036,38.7149,37.9474,38.0796,112793.93923608,0
+SFBS.US,D,20180914,000000,38.0696,39.0699,38.0607,38.9873,123720.38375513,0
+SFBS.US,D,20180917,000000,38.9793,39.1265,38.35,38.528,93306.786873747,0
+SFBS.US,D,20180918,000000,38.5369,38.6682,38.192,38.2278,88463.665235229,0
+SFBS.US,D,20180919,000000,38.1254,38.5548,38.0866,38.1422,167573.01453313,0
+SFBS.US,D,20180920,000000,38.2744,38.6403,38.0796,38.2844,195772.75664268,0
+SFBS.US,D,20180921,000000,38.2188,38.5846,37.8151,38.0796,565993.44711223,0
+SFBS.US,D,20180924,000000,37.9295,37.9295,37.1977,37.4523,120762.20707,0
+SFBS.US,D,20180925,000000,37.4523,37.6014,37.0118,37.0685,85041.796114931,0
+SFBS.US,D,20180926,000000,37.1779,37.1779,36.47,36.5266,152019.70406659,0
+SFBS.US,D,20180927,000000,36.6092,36.7951,36.4898,36.5168,115362.85567736,0
+SFBS.US,D,20180928,000000,36.4114,36.9114,36.0713,36.7334,191063.41178047,0
+SFBS.US,D,20181001,000000,36.7872,36.9929,35.7751,35.8129,105240.07765658,0
+SFBS.US,D,20181002,000000,35.7453,35.9341,35.2591,35.5405,256795.08344758,0
+SFBS.US,D,20181003,000000,35.6905,36.8349,35.4191,36.5436,340033.40768341,0
+SFBS.US,D,20181004,000000,36.5624,36.8726,36.122,36.1886,110830.53872966,0
+SFBS.US,D,20181005,000000,36.2632,36.47,35.4739,35.6806,130865.87412274,0
+SFBS.US,D,20181008,000000,35.7651,36.1986,35.5583,35.952,95374.794784192,0
+SFBS.US,D,20181009,000000,35.8327,36.292,35.7551,35.8407,130527.91174048,0
+SFBS.US,D,20181010,000000,35.8695,36.2632,35.5115,35.5861,226012.34313082,0
+SFBS.US,D,20181011,000000,35.4837,35.79,34.1883,34.236,363272.34482492,0
+SFBS.US,D,20181012,000000,34.7401,34.7401,32.4724,33.2975,268136.94006149,0
+SFBS.US,D,20181015,000000,33.4665,33.9179,33.1862,33.4497,218359.90918984,0
+SFBS.US,D,20181016,000000,33.7767,34.2172,32.8929,33.6535,179834.20929399,0
+SFBS.US,D,20181017,000000,33.6445,33.7767,32.7726,33.5501,346584.44636081,0
+SFBS.US,D,20181018,000000,35.0632,35.3347,33.6167,34.3862,418103.72382398,0
+SFBS.US,D,20181019,000000,34.3951,34.7152,33.8344,34.2748,256050.76153429,0
+SFBS.US,D,20181022,000000,34.4408,34.4408,32.9028,33.1285,153815.12922231,0
+SFBS.US,D,20181023,000000,32.8382,33.384,32.6046,33.1951,227728.30689309,0
+SFBS.US,D,20181024,000000,33.0917,33.1186,32.0409,32.1155,251017.53605576,0
+SFBS.US,D,20181025,000000,32.4356,33.7857,32.4256,33.5331,176307.73276966,0
+SFBS.US,D,20181026,000000,33.1375,34.0571,32.5758,33.6266,201496.99449208,0
+SFBS.US,D,20181029,000000,33.9179,34.6784,33.8613,34.5274,235082.00622833,0
+SFBS.US,D,20181030,000000,34.575,34.7352,34.1267,34.5174,252349.26877629,0
+SFBS.US,D,20181031,000000,34.8743,34.8743,33.6167,33.7579,203477.49428569,0
+SFBS.US,D,20181101,000000,33.8613,34.6218,33.7957,34.2559,148737.64676515,0
+SFBS.US,D,20181102,000000,34.412,34.7798,34.0859,34.5452,132399.78076837,0
+SFBS.US,D,20181105,000000,34.5552,34.6308,34.1038,34.4796,184807.08434712,0
+SFBS.US,D,20181106,000000,34.4508,34.8743,34.2271,34.7082,96012.497612607,0
+SFBS.US,D,20181107,000000,34.7152,34.9409,34.0859,34.8346,148317.20546817,0
+SFBS.US,D,20181108,000000,34.7401,35.4739,34.6406,35.3435,110238.0987203,0
+SFBS.US,D,20181109,000000,34.7401,35.5017,34.3046,34.7401,166689.88664142,0
+SFBS.US,D,20181112,000000,34.7401,35.099,34.422,34.4309,155508.96449526,0
+SFBS.US,D,20181113,000000,34.5274,35.3257,34.5274,35.0244,178282.19752074,0
+SFBS.US,D,20181114,000000,35.2959,35.6249,33.9547,34.2559,129547.2173277,0
+SFBS.US,D,20181115,000000,34.1426,35.2769,34.0342,35.2113,189889.5960064,0
+SFBS.US,D,20181116,000000,34.9787,35.5215,34.8743,35.4191,531851.19978142,0
+SFBS.US,D,20181119,000000,35.4191,35.7551,34.6884,34.7322,158495.30471224,0
+SFBS.US,D,20181120,000000,34.4608,34.922,33.9716,34.3474,111485.34084528,0
+SFBS.US,D,20181121,000000,34.3574,35.1825,34.0859,34.6308,125161.75308182,0
+SFBS.US,D,20181123,000000,34.3762,35.0722,34.3762,34.7082,75156.396434069,0
+SFBS.US,D,20181126,000000,34.9688,35.6617,34.6596,35.5683,130380.05319825,0
+SFBS.US,D,20181127,000000,35.3913,35.6806,35.1726,35.4191,94946.306763837,0
+SFBS.US,D,20181128,000000,35.4569,36.2732,34.9876,36.2532,98329.953948047,0
+SFBS.US,D,20181129,000000,36.0276,36.639,35.8407,36.3566,132874.5374482,0
+SFBS.US,D,20181130,000000,36.3566,37.0625,36.3468,36.9403,170563.37811181,0
+SFBS.US,D,20181203,000000,37.2673,37.2673,36.6092,37.0526,203136.51438217,0
+SFBS.US,D,20181204,000000,36.8448,36.8448,34.3951,34.4896,220648.196153,0
+SFBS.US,D,20181206,000000,34.0661,34.6118,33.0728,33.899,246838.26909666,0
+SFBS.US,D,20181207,000000,33.9089,34.5452,33.3542,33.5331,103750.42798958,0
+SFBS.US,D,20181210,000000,33.5331,33.5331,32.3878,32.8114,173306.30494633,0
+SFBS.US,D,20181211,000000,33.3741,33.5869,32.4554,32.6424,117586.76885343,0
+SFBS.US,D,20181212,000000,32.8472,33.384,32.6523,32.7626,184334.33934814,0
+SFBS.US,D,20181213,000000,32.8154,32.9267,31.7207,31.8251,118083.65402257,0
+SFBS.US,D,20181214,000000,31.6571,32.4475,31.4006,31.4781,194790.05054905,0
+SFBS.US,D,20181217,000000,31.3549,31.8441,31.1898,31.4106,155388.26364445,0
+SFBS.US,D,20181218,000000,31.7118,31.9743,31.1133,31.331,198526.74772187,0
+SFBS.US,D,20181219,000000,31.2038,31.4931,29.5623,29.8527,216345.21082183,0
+SFBS.US,D,20181220,000000,29.6777,30.2991,29.4042,29.5067,243142.81138121,0
+SFBS.US,D,20181221,000000,29.621,29.7999,28.3534,28.6725,1285820.1285743,0
+SFBS.US,D,20181224,000000,28.4558,29.0494,28.2033,28.2411,84315.57932926,0
+SFBS.US,D,20181226,000000,28.3613,29.7602,28.0511,29.7045,174833.170709,0
+SFBS.US,D,20181227,000000,29.2552,29.8189,28.7193,29.4798,173680.47758383,0
+SFBS.US,D,20181228,000000,29.5534,30.4929,29.4709,30.0335,159539.3670717,0
+SFBS.US,D,20181231,000000,30.2036,30.3349,29.4679,30.0415,114914.25084854,0
+SFBS.US,D,20190102,000000,29.6856,30.4571,29.6856,30.3169,136579.04772747,0
+SFBS.US,D,20190103,000000,30.1549,30.6848,30.0057,30.1369,166278.49790826,0
+SFBS.US,D,20190104,000000,30.4661,31.3171,30.4183,31.1083,127883.55726745,0
+SFBS.US,D,20190107,000000,31.0128,31.4652,30.8926,31.2982,78911.198734502,0
+SFBS.US,D,20190108,000000,31.5428,31.5428,30.984,31.5139,86012.432123481,0
+SFBS.US,D,20190109,000000,31.7197,31.8857,31.4652,31.7853,128156.14002218,0
+SFBS.US,D,20190110,000000,31.6074,31.9275,31.2396,31.6551,91405.748473581,0
+SFBS.US,D,20190111,000000,31.6074,31.7565,31.3449,31.4553,120508.73528331,0
+SFBS.US,D,20190114,000000,31.4265,31.8053,31.2584,31.4165,134554.29095523,0
+SFBS.US,D,20190115,000000,31.4265,31.5,31.0596,31.4652,119201.14273293,0
+SFBS.US,D,20190116,000000,31.5776,32.0687,31.5776,32.0131,104260.38908423,0
+SFBS.US,D,20190117,000000,31.8619,32.4475,31.8619,32.361,124021.13004171,0
+SFBS.US,D,20190118,000000,32.3322,32.9058,32.0587,32.7566,110754.09485749,0
+SFBS.US,D,20190122,000000,32.54,32.6812,32.0131,32.1343,98852.990968199,0
+SFBS.US,D,20190123,000000,32.1343,32.7766,31.2296,32.1343,295766.37065099,0
+SFBS.US,D,20190124,000000,31.9832,32.3809,31.5428,32.2845,211625.80755539,0
+SFBS.US,D,20190125,000000,32.4475,32.7954,32.1443,32.3133,141520.74172748,0
+SFBS.US,D,20190128,000000,32.1641,32.5698,31.9573,32.4744,95373.788943769,0
+SFBS.US,D,20190129,000000,32.4654,32.7189,32.3421,32.3898,85403.898667344,0
+SFBS.US,D,20190130,000000,32.3809,32.699,31.9832,32.1055,104374.04905206,0
+SFBS.US,D,20190131,000000,31.9663,32.2845,31.1829,31.8151,162755.03890521,0
+SFBS.US,D,20190201,000000,31.9375,32.2208,31.8291,32.0498,64227.940234174,0
+SFBS.US,D,20190204,000000,32.0787,32.3421,31.7953,32.3232,264996.70625973,0
+SFBS.US,D,20190205,000000,32.3421,32.4654,31.9275,32.1055,130621.45489986,0
+SFBS.US,D,20190206,000000,32.0955,32.2109,31.9743,32.0409,98678.980574957,0
+SFBS.US,D,20190207,000000,32.0498,32.3978,31.9087,32.1343,112337.28768388,0
+SFBS.US,D,20190208,000000,32.0587,32.2407,31.7377,31.9375,71924.631153787,0
+SFBS.US,D,20190211,000000,32.0409,32.2109,31.8759,32.0498,314565.52816373,0
+SFBS.US,D,20190212,000000,32.2307,32.5598,32.0687,32.3232,396188.47267964,0
+SFBS.US,D,20190213,000000,32.361,32.52,32.1244,32.4574,137993.25936272,0
+SFBS.US,D,20190214,000000,32.3421,32.3421,31.7953,32.0587,192269.41444809,0
+SFBS.US,D,20190215,000000,32.2407,33.219,32.2407,33.219,272820.13307269,0
+SFBS.US,D,20190219,000000,33.0321,33.8035,32.9943,33.7947,95192.737667562,0
+SFBS.US,D,20190220,000000,33.8235,34.3882,33.5769,34.237,155975.6744517,0
+SFBS.US,D,20190221,000000,34.2281,34.2281,33.8423,33.9815,115224.04969894,0
+SFBS.US,D,20190222,000000,33.9915,34.1714,33.8035,33.8702,119724.17975308,0
+SFBS.US,D,20190225,000000,34.0303,34.2281,33.5301,33.6247,128168.21010727,0
+SFBS.US,D,20190226,000000,33.5301,33.7201,32.9943,33.0232,85519.570316031,0
+SFBS.US,D,20190227,000000,33.0142,33.4178,32.9257,33.051,110608.24799611,0
+SFBS.US,D,20190228,000000,32.9158,33.2379,32.7566,32.9644,150171.97520887,0
+SFBS.US,D,20190301,000000,33.219,33.2737,32.6454,33.1822,95526.67668812,0
+SFBS.US,D,20190304,000000,33.1822,33.4735,32.8332,33.041,214798.22825069,0
+SFBS.US,D,20190305,000000,33.0232,33.0232,32.6454,32.7866,108330.01943717,0
+SFBS.US,D,20190306,000000,32.7954,32.8332,31.9475,32.1641,229721.88261221,0
+SFBS.US,D,20190307,000000,32.0587,32.1731,31.4076,31.5686,129265.58200915,0
+SFBS.US,D,20190308,000000,31.4553,31.8709,31.4394,31.7475,135399.19691086,0
+SFBS.US,D,20190311,000000,31.8619,32.3133,31.6939,32.2009,124127.7491266,0
+SFBS.US,D,20190312,000000,32.2765,32.3322,31.9743,32.191,129068.43728618,0
+SFBS.US,D,20190313,000000,32.2407,32.4744,32.0498,32.361,205530.41458978,0
+SFBS.US,D,20190314,000000,32.3709,32.53,32.2109,32.2765,171881.02906642,0
+SFBS.US,D,20190315,000000,32.2765,32.6642,32.2765,32.4654,462175.62781428,0
+SFBS.US,D,20190318,000000,32.5598,33.1723,32.4813,33.1623,117527.42426845,0
+SFBS.US,D,20190319,000000,33.2836,33.2836,32.5986,32.6552,154952.73474113,0
+SFBS.US,D,20190320,000000,32.6364,32.8144,31.5507,31.6163,164909.54909206,0
+SFBS.US,D,20190321,000000,31.4752,31.9185,31.2296,31.3797,143591.76715919,0
+SFBS.US,D,20190322,000000,31.1829,31.1829,30.0237,30.1201,307545.76784905,0
+SFBS.US,D,20190325,000000,30.1281,30.6351,29.8079,30.4372,138154.19383047,0
+SFBS.US,D,20190326,000000,31.2882,31.327,30.5983,31.2882,132530.54002341,0
+SFBS.US,D,20190327,000000,31.173,31.6074,30.8428,31.4453,94645.56047725,0
+SFBS.US,D,20190328,000000,31.5338,31.9087,31.3708,31.8619,122342.38237512,0
+SFBS.US,D,20190329,000000,32.0597,32.2069,31.5408,31.9663,176255.42906765,0
+SFBS.US,D,20190401,000000,32.193,32.883,32.193,32.8184,175145.98708067,0
+SFBS.US,D,20190402,000000,32.8094,32.8094,32.0797,32.1165,161706.95318405,0
+SFBS.US,D,20190403,000000,32.3729,32.6493,31.8907,32.0697,125436.3475174,0
+SFBS.US,D,20190404,000000,32.0797,32.5817,32.0797,32.5131,117182.42100324,0
+SFBS.US,D,20190405,000000,32.5529,32.8462,32.4008,32.8094,152259.09408735,0
+SFBS.US,D,20190408,000000,32.7218,32.7218,32.4107,32.533,83725.151000742,0
+SFBS.US,D,20190409,000000,32.3829,32.5131,31.9475,32.0041,135605.39419764,0
+SFBS.US,D,20190410,000000,32.1165,32.9992,32.0229,32.875,209659.3895277,0
+SFBS.US,D,20190411,000000,32.7706,33.0659,32.5082,32.7606,143542.48097844,0
+SFBS.US,D,20190412,000000,33.056,33.5381,32.8372,33.4815,154818.95796482,0
+SFBS.US,D,20190415,000000,33.6595,33.7648,33.2339,33.388,251380.6444486,0
+SFBS.US,D,20190416,000000,33.5461,33.5461,31.9375,32.6582,683694.88177392,0
+SFBS.US,D,20190417,000000,32.8184,33.033,32.5032,32.7418,173763.96233897,0
+SFBS.US,D,20190418,000000,32.6205,32.6394,31.6829,31.7953,155820.7750265,0
+SFBS.US,D,20190422,000000,31.7565,31.9275,30.989,31.2167,123159.12479889,0
+SFBS.US,D,20190423,000000,31.2455,31.9325,31.1044,31.8709,166390.14619526,0
+SFBS.US,D,20190424,000000,31.8341,32.1065,31.6253,31.9941,161012.92329193,0
+SFBS.US,D,20190425,000000,31.8431,32.0965,31.5865,32.0041,146416.16706801,0
+SFBS.US,D,20190426,000000,32.0797,32.3441,31.5965,32.184,97638.941577194,0
+SFBS.US,D,20190429,000000,32.3063,32.7218,32.1741,32.3829,126366.74990901,0
+SFBS.US,D,20190430,000000,32.4942,32.5131,32.0508,32.1353,155420.450538,0
+SFBS.US,D,20190501,000000,32.1741,32.4107,31.6153,31.673,364636.264439,0
+SFBS.US,D,20190502,000000,31.6631,32.2228,31.6631,32.0329,67911.327864548,0
+SFBS.US,D,20190503,000000,32.193,32.6682,32.0697,32.6493,143493.19479771,0
+SFBS.US,D,20190506,000000,32.2616,33.0192,31.7665,32.9595,156969.44478999,0
+SFBS.US,D,20190507,000000,32.6016,32.6851,32.0141,32.2616,111205.71720759,0
+SFBS.US,D,20190508,000000,32.2685,32.6106,32.0329,32.0965,116883.6863975,0
+SFBS.US,D,20190509,000000,31.8529,32.3252,31.5865,32.1741,72755.455343489,0
+SFBS.US,D,20190510,000000,32.0697,32.3342,31.6153,32.2964,110118.40370992,0
+SFBS.US,D,20190513,000000,31.7853,31.9375,30.5834,30.6689,149592.61112501,0
+SFBS.US,D,20190514,000000,30.818,31.6253,30.7176,31.5587,137110.13147101,0
+SFBS.US,D,20190515,000000,31.2853,31.3877,30.7892,31.3688,62191.113376853,0
+SFBS.US,D,20190516,000000,31.4632,31.8809,31.4245,31.4931,44820.249265285,0
+SFBS.US,D,20190517,000000,31.17,31.8053,31.17,31.2853,72535.176290771,0
+SFBS.US,D,20190520,000000,31.2455,31.8431,31.2455,31.6631,49672.423467613,0
+SFBS.US,D,20190521,000000,31.7953,31.9842,31.7137,31.8619,62444.585163542,0
+SFBS.US,D,20190522,000000,31.7466,31.8619,31.333,31.503,59914.896498771,0
+SFBS.US,D,20190523,000000,31.1799,31.1799,30.2225,30.4024,116192.67402664,0
+SFBS.US,D,20190524,000000,30.6112,31.2266,30.6112,31.1878,47953.442184077,0
+SFBS.US,D,20190528,000000,31.153,31.3052,30.7892,30.828,65154.319264096,0
+SFBS.US,D,20190529,000000,30.7634,31.0755,30.5188,30.9354,82003.152195936,0
+SFBS.US,D,20190530,000000,30.9722,31.161,30.2056,30.4989,65812.138900978,0
+SFBS.US,D,20190531,000000,30.2413,30.3011,29.5594,29.6757,98770.512053483,0
+SFBS.US,D,20190603,000000,29.6379,30.2513,29.618,29.9292,151545.95322719,0
+SFBS.US,D,20190604,000000,30.3199,31.1232,30.3199,31.1044,79026.87038319,0
+SFBS.US,D,20190605,000000,31.0378,31.0378,30.3289,30.6788,58776.285139518,0
+SFBS.US,D,20190606,000000,30.5645,30.8379,30.0247,30.4989,57174.987185516,0
+SFBS.US,D,20190607,000000,30.4114,30.5555,29.8626,29.9203,97823.01037467,0
+SFBS.US,D,20190610,000000,30.0723,31.153,30.0723,30.5456,103031.25208687,0
+SFBS.US,D,20190611,000000,30.7732,30.8379,30.3289,30.5834,76349.323176184,0
+SFBS.US,D,20190612,000000,30.5456,30.9074,30.3557,30.6888,59220.866606647,0
+SFBS.US,D,20190613,000000,30.7812,31.0088,30.3845,30.649,88145.819661445,0
+SFBS.US,D,20190614,000000,30.6888,31.1878,30.649,31.153,112055.65236533,0
+SFBS.US,D,20190617,000000,31.1232,31.503,30.828,30.8678,106309.28602663,0
+SFBS.US,D,20190618,000000,31.0755,31.7367,31.0755,31.7187,242075.61469201,0
+SFBS.US,D,20190619,000000,31.8997,32.1204,31.329,31.4145,132069.86510951,0
+SFBS.US,D,20190620,000000,31.7367,31.7367,31.0088,31.4444,69202.826968153,0
+SFBS.US,D,20190621,000000,31.2266,31.6442,30.4114,30.7982,390716.70077651,0
+SFBS.US,D,20190624,000000,31.0755,31.0994,30.3467,30.3746,178469.28383948,0
+SFBS.US,D,20190625,000000,30.4402,31.0556,30.3011,30.98,146705.84910993,0
+SFBS.US,D,20190626,000000,31.0456,31.4831,30.8578,31.2554,165769.54265404,0
+SFBS.US,D,20190627,000000,31.3052,32.0041,31.2266,31.9275,225071.88233497,0
+SFBS.US,D,20190628,000000,32.1751,32.9058,32.1751,32.5847,731563.83336244,0
+SFBS.US,D,20190701,000000,32.717,33.1255,32.4127,32.9456,160961.62543034,0
+SFBS.US,D,20190702,000000,32.8034,32.8224,31.7088,31.9941,125915.12755892,0
+SFBS.US,D,20190703,000000,32.1174,32.4525,32.0518,32.3938,52243.351589742,0
+SFBS.US,D,20190705,000000,32.4793,32.7646,32.4425,32.697,67876.12344973,0
+SFBS.US,D,20190708,000000,32.4127,32.6792,31.9753,32.0886,89481.575743678,0
+SFBS.US,D,20190709,000000,31.7843,32.1562,31.6143,32.1075,81391.601218527,0
+SFBS.US,D,20190710,000000,32.1463,32.3173,31.51,31.5388,96551.628079533,0
+SFBS.US,D,20190711,000000,31.501,31.7943,31.3539,31.6621,73565.1568843,0
+SFBS.US,D,20190712,000000,31.7843,32.2238,31.5696,32.0518,116320.41576041,0
+SFBS.US,D,20190715,000000,32.4614,32.4704,31.0148,31.2624,144534.23963589,0
+SFBS.US,D,20190716,000000,29.9591,31.6869,29.9591,30.823,253702.12414572,0
+SFBS.US,D,20190717,000000,30.8428,31.1848,30.643,31.1292,139383.33082782,0
+SFBS.US,D,20190718,000000,31.1103,32.0041,31.1004,31.4424,178360.65307376,0
+SFBS.US,D,20190719,000000,31.4036,31.6143,31.3022,31.3847,199310.29741167,0
+SFBS.US,D,20190722,000000,31.3658,31.4225,30.813,30.8727,74033.878521589,0
+SFBS.US,D,20190723,000000,31.2038,31.2525,30.823,31.2038,89373.950818378,0
+SFBS.US,D,20190724,000000,30.9682,32.0707,30.9682,32.0141,123931.61024403,0
+SFBS.US,D,20190725,000000,32.0607,32.2536,31.5299,31.672,88063.340746729,0
+SFBS.US,D,20190726,000000,31.6531,32.5658,31.6531,32.526,109342.90074351,0
+SFBS.US,D,20190729,000000,32.5062,32.717,31.9185,31.9941,71345.267069927,0
+SFBS.US,D,20190730,000000,31.7357,32.4872,31.7357,32.4614,151965.38868373,0
+SFBS.US,D,20190731,000000,32.4226,32.8968,32.2238,32.3938,188779.14817901,0
+SFBS.US,D,20190801,000000,32.1562,32.6424,30.8528,30.986,170031.28852785,0
+SFBS.US,D,20190802,000000,30.8528,31.0388,30.0077,30.4333,119044.23162689,0
+SFBS.US,D,20190805,000000,29.8725,29.8725,28.9608,29.4172,161031.02841955,0
+SFBS.US,D,20190806,000000,29.6369,29.7025,28.941,29.6369,133920.6114885,0
+SFBS.US,D,20190807,000000,29.1308,29.2312,28.5333,29.1308,114632.61553,0
+SFBS.US,D,20190808,000000,29.4649,29.9401,29.1308,29.7791,134877.16573113,0
+SFBS.US,D,20190809,000000,29.7303,29.7303,29.2263,29.275,149387.41967864,0
+SFBS.US,D,20190812,000000,29.2184,29.2184,28.8942,28.9509,109244.32838202,0
+SFBS.US,D,20190813,000000,28.9211,30.0167,28.9211,29.4371,132391.73404498,0
+SFBS.US,D,20190814,000000,28.6755,29.101,28.3137,28.6278,108803.77027658,0
+SFBS.US,D,20190815,000000,28.9042,28.9042,28.2093,28.3137,73568.174405571,0
+SFBS.US,D,20190816,000000,28.4946,29.1796,28.4946,29.101,80750.880868842,0
+SFBS.US,D,20190819,000000,29.4838,29.6558,29.2462,29.265,96601.920100702,0
+SFBS.US,D,20190820,000000,29.1308,29.2462,28.8764,28.941,72322.943961441,0
+SFBS.US,D,20190821,000000,29.2562,29.2562,28.9211,29.1408,80329.433731451,0
+SFBS.US,D,20190822,000000,29.3118,29.3118,28.9211,28.9211,71991.016621729,0
+SFBS.US,D,20190823,000000,28.7889,29.2184,27.7817,27.8663,172698.77733062,0
+SFBS.US,D,20190826,000000,28.2867,28.6377,28.0084,28.599,124615.58173193,0
+SFBS.US,D,20190827,000000,28.8475,28.8475,27.7986,27.8185,130984.5632927,0
+SFBS.US,D,20190828,000000,27.743,28.6666,27.743,28.3137,81984.041227892,0
+SFBS.US,D,20190829,000000,28.6377,29.3118,28.6278,29.121,144831.96840121,0
+SFBS.US,D,20190830,000000,29.4172,29.4272,28.8843,28.9132,118012.23935252,0
+SFBS.US,D,20190903,000000,28.6377,28.7123,27.9905,28.3047,125374.99125157,0
+SFBS.US,D,20190904,000000,28.6377,28.6377,28.2867,28.4558,57301.72307886,0
+SFBS.US,D,20190905,000000,28.8942,29.8725,28.7789,29.4272,148876.45274356,0
+SFBS.US,D,20190906,000000,29.5206,29.5584,29.0742,29.1606,77845.007885732,0
+SFBS.US,D,20190909,000000,29.3416,30.472,29.3416,30.3687,99301.595797021,0
+SFBS.US,D,20190910,000000,30.3875,31.3211,30.2285,31.1848,113086.63879928,0
+SFBS.US,D,20190911,000000,31.2137,32.194,31.1948,32.1075,135382.09762366,0
+SFBS.US,D,20190912,000000,31.8431,32.536,31.4722,32.3033,120780.31219762,0
+SFBS.US,D,20190913,000000,32.6523,32.8124,32.3173,32.4226,145199.10015573,0
+SFBS.US,D,20190916,000000,32.1263,32.6234,32.0807,32.2636,108740.40232991,0
+SFBS.US,D,20190917,000000,32.0141,32.2437,31.7088,32.185,95290.304188629,0
+SFBS.US,D,20190918,000000,32.0886,32.3361,31.9475,32.2437,86310.160888798,0
+SFBS.US,D,20190919,000000,32.2884,32.7547,31.9087,31.9185,109408.28037102,0
+SFBS.US,D,20190920,000000,31.9275,32.2337,31.4324,31.672,434494.89936319,0
+SFBS.US,D,20190923,000000,31.5567,31.8043,31.3489,31.6143,66924.598409224,0
+SFBS.US,D,20190924,000000,31.6333,31.7357,31.0427,31.0616,131511.62367454,0
+SFBS.US,D,20190925,000000,31.2236,31.9573,31.2236,31.9047,149413.57152965,0
+SFBS.US,D,20190926,000000,31.9573,32.0141,31.4911,31.501,68687.836671388,0
+SFBS.US,D,20190927,000000,31.8241,32.1463,31.7357,31.9475,74615.254286296,0
+SFBS.US,D,20190930,000000,32.1671,32.1671,31.6223,31.6711,125020.93542254,0
+SFBS.US,D,20191001,000000,31.9663,32.1473,30.7722,30.9452,94255.294392983,0
+SFBS.US,D,20191002,000000,30.5426,30.8826,30.3329,30.5913,107562.56319415,0
+SFBS.US,D,20191003,000000,30.485,30.6271,29.9899,30.5724,65482.223242114,0
+SFBS.US,D,20191004,000000,30.4949,31.0398,30.4462,30.991,69245.072265934,0
+SFBS.US,D,20191007,000000,30.9542,31.4404,30.7992,31.2306,162688.65343726,0
+SFBS.US,D,20191008,000000,30.7982,30.8876,30.4173,30.4561,90444.165028841,0
+SFBS.US,D,20191009,000000,30.8578,31.0676,30.5526,30.9264,72600.55591829,0
+SFBS.US,D,20191010,000000,30.8976,31.4205,30.8976,31.0676,98318.889703391,0
+SFBS.US,D,20191011,000000,31.5279,32.1473,31.508,31.6521,119721.16223181,0
+SFBS.US,D,20191014,000000,31.4493,31.7297,31.1819,31.5279,49500.424755217,0
+SFBS.US,D,20191015,000000,31.6024,32.2149,31.3688,31.9475,67871.094247613,0
+SFBS.US,D,20191016,000000,31.9185,32.3192,31.6471,31.7545,72959.640949433,0
+SFBS.US,D,20191017,000000,31.9475,32.0667,31.5825,31.9475,107150.16862056,0
+SFBS.US,D,20191018,000000,31.7446,32.195,31.7446,32.0041,71897.473462356,0
+SFBS.US,D,20191021,000000,32.3093,32.8074,32.3093,32.3858,101133.23120798,0
+SFBS.US,D,20191022,000000,34.0014,34.0014,31.6611,33.7429,211146.02167344,0
+SFBS.US,D,20191023,000000,33.6653,33.7151,33.2926,33.6385,105087.18991224,0
+SFBS.US,D,20191024,000000,33.5619,33.5619,32.9108,33.0738,91361.491494953,0
+SFBS.US,D,20191025,000000,32.864,33.5331,32.864,33.2727,85227.876593254,0
+SFBS.US,D,20191028,000000,33.4188,33.7817,33.2945,33.6853,77158.018876571,0
+SFBS.US,D,20191029,000000,33.3423,33.8393,33.3323,33.6465,148233.72071303,0
+SFBS.US,D,20191030,000000,33.6286,33.6286,33.1991,33.4377,130136.63981579,0
+SFBS.US,D,20191031,000000,33.4377,33.4566,33.0281,33.4377,172970.35424493,0
+SFBS.US,D,20191101,000000,33.7629,33.9627,33.6385,33.9059,129726.25692306,0
+SFBS.US,D,20191104,000000,34.3633,34.4976,34.0571,34.4388,130635.53666579,0
+SFBS.US,D,20191105,000000,34.7262,34.928,34.4398,34.6616,84665.611796591,0
+SFBS.US,D,20191106,000000,34.5164,34.6426,34.3434,34.5552,145936.38118606,0
+SFBS.US,D,20191107,000000,34.9578,35.1656,34.8604,35.1557,199721.68614482,0
+SFBS.US,D,20191108,000000,34.9578,35.3098,34.938,35.2133,133094.81650092,0
+SFBS.US,D,20191111,000000,35.1557,35.3386,34.9479,35.1945,127456.07508752,0
+SFBS.US,D,20191112,000000,35.2909,35.4251,34.918,35.3675,167350.72379957,0
+SFBS.US,D,20191113,000000,35.1746,35.1746,34.8504,34.9956,135693.9081549,0
+SFBS.US,D,20191114,000000,34.9081,34.9081,34.4388,34.5452,138104.90764972,0
+SFBS.US,D,20191115,000000,34.764,34.764,34.3265,34.4876,245387.84720617,0
+SFBS.US,D,20191118,000000,34.2688,34.4638,33.9815,34.4021,92527.260545637,0
+SFBS.US,D,20191119,000000,34.4976,34.8405,34.3633,34.7004,86201.530123075,0
+SFBS.US,D,20191120,000000,34.3932,34.8306,34.3265,34.7004,257584.66817993,0
+SFBS.US,D,20191121,000000,34.9081,34.9081,34.1247,34.7838,160594.4936758,0
+SFBS.US,D,20191122,000000,34.8704,35.0632,34.6138,34.8803,138074.73243701,0
+SFBS.US,D,20191125,000000,34.8704,35.4917,34.8166,35.2999,180535.28006908,0
+SFBS.US,D,20191126,000000,35.1457,35.2531,34.7838,34.7928,162501.56711851,0
+SFBS.US,D,20191127,000000,34.938,35.0632,34.5353,34.938,73124.598778865,0
+SFBS.US,D,20191129,000000,34.8117,35.1169,34.7262,34.7342,49865.5448289,0
+SFBS.US,D,20191202,000000,34.928,35.099,34.5552,34.754,133914.57644596,0
+SFBS.US,D,20191203,000000,34.3534,34.7004,34.0213,34.5652,110610.25967694,0
+SFBS.US,D,20191204,000000,34.764,35.1746,34.764,34.9857,112384.56218378,0
+SFBS.US,D,20191205,000000,35.1457,35.2531,35.0155,35.0901,121362.69380276,0
+SFBS.US,D,20191206,000000,35.3485,35.7213,35.3287,35.3287,124234.36821147,0
+SFBS.US,D,20191209,000000,35.108,35.4131,35.108,35.2431,134540.2091893,0
+SFBS.US,D,20191210,000000,35.2332,35.3973,35.1656,35.3485,68269.407055267,0
+SFBS.US,D,20191211,000000,35.273,35.4341,35.1169,35.2631,58347.797119163,0
+SFBS.US,D,20191212,000000,35.2909,36.2165,35.1656,35.949,133526.32204254,0
+SFBS.US,D,20191213,000000,35.6249,36.0355,35.2332,35.7781,64840.497052004,0
+SFBS.US,D,20191216,000000,36.0067,36.4462,35.7969,36.1896,153055.71970266,0
+SFBS.US,D,20191217,000000,36.2165,36.5883,36.1608,36.5714,116906.82072723,0
+SFBS.US,D,20191218,000000,36.7444,36.7444,36.3984,36.6082,97543.386736974,0
+SFBS.US,D,20191219,000000,36.5804,36.6678,36.2752,36.648,112479.11118356,0
+SFBS.US,D,20191220,000000,36.7344,36.8378,36.5138,36.6182,1169152.6978679,0
+SFBS.US,D,20191223,000000,36.7046,36.809,36.1409,36.3884,100862.66013409,0
+SFBS.US,D,20191224,000000,36.3228,36.3706,35.9968,36.3418,55745.68794391,0
+SFBS.US,D,20191226,000000,36.1508,36.1996,35.9779,36.1608,83829.758404772,0
+SFBS.US,D,20191227,000000,36.2364,36.4262,35.8357,36.0544,114355.00357315,0
+SFBS.US,D,20191230,000000,36.304,36.4312,36.0832,36.2264,104925.24960408,0
+SFBS.US,D,20191231,000000,36.1459,36.3478,36.0395,36.1658,110380.92806042,0
+SFBS.US,D,20200102,000000,36.2602,36.2602,35.7343,36.0684,113201.30460755,0
+SFBS.US,D,20200103,000000,35.5881,35.9431,35.273,35.7711,193955.20299765,0
+SFBS.US,D,20200106,000000,35.3883,35.6071,35.0423,35.5017,86820.121983446,0
+SFBS.US,D,20200107,000000,35.2431,35.2809,34.7322,34.8882,83644.683766872,0
+SFBS.US,D,20200108,000000,34.9469,35.4549,34.9469,35.3495,119866.00325278,0
+SFBS.US,D,20200109,000000,35.5981,35.6359,35.099,35.1845,89244.197403763,0
+SFBS.US,D,20200110,000000,35.3983,35.4927,34.8882,34.9847,86931.770270439,0
+SFBS.US,D,20200113,000000,35.0046,35.4062,34.7421,35.3685,102464.96392851,0
+SFBS.US,D,20200114,000000,35.2531,35.4827,34.9896,35.4261,140486.73777226,0
+SFBS.US,D,20200115,000000,35.2332,35.5115,35.1269,35.3783,174042.58013624,0
+SFBS.US,D,20200116,000000,35.6169,35.9341,35.2332,35.6359,161215.09721702,0
+SFBS.US,D,20200117,000000,35.963,35.9908,35.3783,35.4639,116370.70778158,0
+SFBS.US,D,20200121,000000,35.3495,35.3495,34.752,34.8008,106427.97519659,0
+SFBS.US,D,20200122,000000,35.953,38.87,35.8874,38.5936,720150.56207848,0
+SFBS.US,D,20200123,000000,37.5367,38.4385,37.153,37.2593,519712.71755221,0
+SFBS.US,D,20200124,000000,37.5079,37.7664,36.3278,36.5496,253975.71274088,0
+SFBS.US,D,20200127,000000,35.7999,36.3994,35.6459,35.9053,184094.94932738,0
+SFBS.US,D,20200128,000000,36.126,36.3278,35.8953,36.136,169545.46760336,0
+SFBS.US,D,20200129,000000,36.2702,36.2702,35.4449,35.4549,202638.62337259,0
+SFBS.US,D,20200130,000000,35.2044,35.963,35.1557,35.9431,132709.57961877,0
+SFBS.US,D,20200131,000000,35.6846,35.6846,35.1457,35.273,205544.4963557,0
+SFBS.US,D,20200203,000000,35.5693,36.0395,35.4301,36.0296,198138.49331845,0
+SFBS.US,D,20200204,000000,36.472,36.989,36.3328,36.979,210925.74262072,0
+SFBS.US,D,20200205,000000,37.3071,38.009,37.0854,37.9106,223350.88937059,0
+SFBS.US,D,20200206,000000,38.1214,38.1602,37.667,37.8927,249523.86302706,0
+SFBS.US,D,20200207,000000,37.7664,38.1114,37.4135,37.5467,134714.21958255,0
+SFBS.US,D,20200210,000000,37.4323,37.7565,37.3637,37.7565,149954.71367742,0
+SFBS.US,D,20200211,000000,38.0846,38.7079,38.009,38.5061,242180.22209605,0
+SFBS.US,D,20200212,000000,38.516,38.9287,38.5061,38.6801,245717.76286503,0
+SFBS.US,D,20200213,000000,38.5836,39.2547,38.5836,39.1593,231665.16631015,0
+SFBS.US,D,20200214,000000,39.1593,39.1593,38.4018,38.4862,229818.44329285,0
+SFBS.US,D,20200218,000000,38.5936,38.5936,37.6332,38.019,141136.51068575,0
+SFBS.US,D,20200219,000000,38.1402,38.4962,38.1402,38.3152,159385.47348692,0
+SFBS.US,D,20200220,000000,38.1602,38.8998,38.1602,38.8411,197604.39205364,0
+SFBS.US,D,20200221,000000,38.7467,38.7467,38.0756,38.5538,855406.92964921,0
+SFBS.US,D,20200224,000000,37.835,37.835,36.8746,37.1251,243823.76534783,0
+SFBS.US,D,20200225,000000,37.1441,37.5019,35.781,35.8576,206330.05772636,0
+SFBS.US,D,20200226,000000,36.1558,36.289,35.3347,35.5881,235928.92386481,0
+SFBS.US,D,20200227,000000,35.0324,36.2801,34.5522,34.5622,305934.41149081,0
+SFBS.US,D,20200228,000000,33.4297,34.416,32.536,33.1603,486722.15750616,0
+SFBS.US,D,20200302,000000,33.1603,34.3981,32.7954,34.3981,169063.67004057,0
+SFBS.US,D,20200303,000000,34.3146,35.4827,32.9884,33.4675,226991.02586276,0
+SFBS.US,D,20200304,000000,33.9289,34.2261,32.8252,34.1684,223845.76285889,0
+SFBS.US,D,20200305,000000,33.1017,33.3532,32.0379,32.3252,340122.92748109,0
+SFBS.US,D,20200306,000000,30.2911,31.9225,30.2911,31.7675,244669.67714388,0
+SFBS.US,D,20200309,000000,29.3118,30.2463,27.9597,28.8316,224383.88748539,0
+SFBS.US,D,20200310,000000,29.8308,30.1281,28.1883,29.8865,310894.21061844,0
+SFBS.US,D,20200311,000000,28.8316,29.5325,26.9794,27.3066,297187.6231692,0
+SFBS.US,D,20200312,000000,25.6184,26.4247,23.8189,24.7037,436180.68791275,0
+SFBS.US,D,20200313,000000,25.6382,27.746,24.9533,27.6982,364449.17812026,0
+SFBS.US,D,20200316,000000,24.9533,26.6533,24.0048,24.0714,438070.66206827,0
+SFBS.US,D,20200317,000000,24.0515,27.9865,20.8841,27.9597,654589.88328334,0
+SFBS.US,D,20200318,000000,26.4247,28.0731,25.1272,27.7181,525973.06834725,0
+SFBS.US,D,20200319,000000,27.1336,30.3487,25.9296,29.8119,471972.51353789,0
+SFBS.US,D,20200320,000000,29.6767,30.6649,25.5398,25.8182,517576.31249298,0
+SFBS.US,D,20200323,000000,26.0111,26.0111,23.812,24.3587,322137.49487085,0
+SFBS.US,D,20200324,000000,25.8182,26.4883,24.9155,26.2397,346982.75916846,0
+SFBS.US,D,20200325,000000,26.4047,26.5221,24.8966,25.0875,285491.71072627,0
+SFBS.US,D,20200326,000000,25.4146,27.6803,24.9781,27.41,255296.38121676,0
+SFBS.US,D,20200327,000000,26.8174,27.4388,25.674,26.537,288894.46887853,0
+SFBS.US,D,20200330,000000,26.8929,27.238,25.693,27.1336,252552.44854182,0
+SFBS.US,D,20200331,000000,26.9059,28.4409,26.6066,28.3167,517524.00879096,0
+SFBS.US,D,20200401,000000,27.1385,27.5928,26.1035,26.4435,287521.49670064,0
+SFBS.US,D,20200402,000000,26.1711,27.9965,26.1711,27.5829,457445.16030318,0
+SFBS.US,D,20200403,000000,27.0033,27.4358,25.4186,26.1513,197059.22654417,0
+SFBS.US,D,20200406,000000,27.4954,28.3921,26.9735,28.1705,413500.99804665,0
+SFBS.US,D,20200407,000000,28.9728,29.8646,27.5252,28.1327,341440.57843571,0
+SFBS.US,D,20200408,000000,28.9052,29.9193,28.1525,29.456,347143.6936362,0
+SFBS.US,D,20200409,000000,29.9391,31.8907,29.442,31.7823,273327.07664606,0
+SFBS.US,D,20200413,000000,32.0915,32.3431,28.9916,29.0692,238150.82536003,0
+SFBS.US,D,20200414,000000,30.0257,30.6331,28.079,28.5095,229400.01367672,0
+SFBS.US,D,20200415,000000,27.4158,27.6972,26.4247,26.9735,255371.81924852,0
+SFBS.US,D,20200416,000000,26.9546,27.5054,25.1094,25.8341,307756.99433795,0
+SFBS.US,D,20200417,000000,27.1186,28.7451,26.5003,28.4906,317578.02023172,0
+SFBS.US,D,20200420,000000,27.7072,29.0116,27.0689,27.9697,190635.92960054,0
+SFBS.US,D,20200421,000000,26.5877,29.5912,26.1612,29.2621,352308.6842102,0
+SFBS.US,D,20200422,000000,29.9391,30.2413,29.2432,29.5136,241324.25189576,0
+SFBS.US,D,20200423,000000,29.5713,30.3259,29.3973,29.5325,161105.46061088,0
+SFBS.US,D,20200424,000000,29.6975,31.001,29.3684,30.6728,206803.80856576,0
+SFBS.US,D,20200427,000000,31.174,32.7876,31.1262,32.4107,237001.14975612,0
+SFBS.US,D,20200428,000000,33.3969,34.0283,32.9516,33.3681,271205.75919318,0
+SFBS.US,D,20200429,000000,34.4667,35.8685,34.0044,35.1626,335677.11280981,0
+SFBS.US,D,20200430,000000,34.3056,34.9032,33.05,34.3056,274179.02348465,0
+SFBS.US,D,20200501,000000,33.1643,33.4307,31.5706,32.1493,205834.17839764,0
+SFBS.US,D,20200504,000000,31.7923,32.6244,30.9344,32.4783,213329.70123258,0
+SFBS.US,D,20200505,000000,33.0212,33.3184,31.2823,31.5895,180349.19959076,0
+SFBS.US,D,20200506,000000,31.7068,31.8907,30.7693,31.2624,231934.73154362,0
+SFBS.US,D,20200507,000000,31.9185,32.2675,30.7693,31.0676,200184.37273958,0
+SFBS.US,D,20200508,000000,31.8809,32.6344,31.7923,32.5748,153475.1551592,0
+SFBS.US,D,20200511,000000,31.9185,31.9185,30.7394,31.1838,166291.57383376,0
+SFBS.US,D,20200512,000000,31.3022,31.4543,29.8039,29.9193,251874.51209646,0
+SFBS.US,D,20200513,000000,29.6299,29.8993,28.3783,28.7213,221427.72248111,0
+SFBS.US,D,20200514,000000,27.9875,29.2144,27.0212,29.1268,193685.6377642,0
+SFBS.US,D,20200515,000000,28.8674,29.6488,28.6546,29.4838,168599.9776054,0
+SFBS.US,D,20200518,000000,30.9344,32.0836,30.643,31.6293,273110.82095504,0
+SFBS.US,D,20200519,000000,31.4255,31.5895,30.1131,30.1321,158905.68760497,0
+SFBS.US,D,20200520,000000,30.7027,31.8023,30.5864,31.5328,253561.30648645,0
+SFBS.US,D,20200521,000000,31.34,31.9275,31.34,31.5607,137104.09642847,0
+SFBS.US,D,20200522,000000,31.7923,31.7923,31.0775,31.3668,157294.33124673,0
+SFBS.US,D,20200526,000000,32.9018,34.1883,32.9018,33.8593,193680.60856208,0
+SFBS.US,D,20200527,000000,35.2889,36.6986,34.7759,36.4869,323794.11404814,0
+SFBS.US,D,20200528,000000,36.9313,37.0576,33.9368,34.3912,259447.48464401,0
+SFBS.US,D,20200529,000000,33.9279,34.1585,33.3283,33.6853,233433.43377443,0
+SFBS.US,D,20200601,000000,33.9845,34.595,33.2786,33.56,198015.7807868,0
+SFBS.US,D,20200602,000000,33.9567,34.1684,33.212,33.4546,146437.2897169,0
+SFBS.US,D,20200603,000000,34.4001,35.7919,33.3582,35.1338,194116.1374654,0
+SFBS.US,D,20200604,000000,34.7182,35.9172,34.5264,35.6747,146890.92374784,0
+SFBS.US,D,20200605,000000,37.1809,38.0806,36.651,37.3279,306619.38881913,0
+SFBS.US,D,20200608,000000,38.1074,38.1462,36.7672,37.4045,254478.63295256,0
+SFBS.US,D,20200609,000000,36.3616,37.2197,36.3616,36.6798,219384.86058125,0
+SFBS.US,D,20200610,000000,36.5456,36.5456,34.922,35.0195,198234.04815867,0
+SFBS.US,D,20200611,000000,33.2031,34.1496,32.0151,32.1194,211062.5369183,0
+SFBS.US,D,20200612,000000,33.6953,33.8403,32.4107,33.1742,266513.51361817,0
+SFBS.US,D,20200615,000000,31.8519,34.4001,31.8331,33.899,168541.63886084,0
+SFBS.US,D,20200616,000000,35.5405,35.5405,33.9368,34.9032,191696.08540677,0
+SFBS.US,D,20200617,000000,35.0006,35.0006,33.5013,33.6375,137179.53446022,0
+SFBS.US,D,20200618,000000,33.2309,34.5552,33.2309,34.246,136284.33648342,0
+SFBS.US,D,20200619,000000,35.5783,35.5783,33.5699,33.9845,460298.72958427,0
+SFBS.US,D,20200622,000000,33.5699,34.418,33.2409,34.3156,145651.72834625,0
+SFBS.US,D,20200623,000000,34.8932,35.2203,33.9656,34.0044,110291.40826274,0
+SFBS.US,D,20200624,000000,33.4457,33.7439,32.4206,32.7189,234667.59997391,0
+SFBS.US,D,20200625,000000,32.5459,33.8015,32.536,33.7051,196189.17457796,0
+SFBS.US,D,20200626,000000,33.0311,33.04,31.8421,31.8809,563995.84803142,0
+SFBS.US,D,20200629,000000,32.5062,33.4934,32.2675,33.3582,230761.92160997,0
+SFBS.US,D,20200630,000000,33.1295,34.9946,33.1295,34.7132,298568.64207049,0
+SFBS.US,D,20200701,000000,34.758,34.8465,32.4306,32.527,233115.58820065,0
+SFBS.US,D,20200702,000000,33.5849,33.9925,32.5668,32.702,129862.04538022,0
+SFBS.US,D,20200706,000000,33.4507,33.7897,32.5857,32.9943,102770.73941722,0
+SFBS.US,D,20200707,000000,32.5758,32.5758,31.8291,31.9553,152229.92471508,0
+SFBS.US,D,20200708,000000,31.9156,32.362,31.4205,31.8967,149680.11924184,0
+SFBS.US,D,20200709,000000,31.7794,31.9156,30.7404,30.8976,183277.20106319,0
+SFBS.US,D,20200710,000000,31.4006,32.6354,31.1441,32.1383,194350.49828404,0
+SFBS.US,D,20200713,000000,32.702,33.216,31.9553,32.4505,141681.67619521,0
+SFBS.US,D,20200714,000000,32.2755,33.9547,31.8103,32.1283,181234.33916333,0
+SFBS.US,D,20200715,000000,33.0808,34.1486,33.0042,33.8672,171340.89275908,0
+SFBS.US,D,20200716,000000,33.4208,34.4001,33.383,33.9547,187240.21233125,0
+SFBS.US,D,20200717,000000,33.8085,34.3712,33.5849,33.7986,256640.18402239,0
+SFBS.US,D,20200720,000000,33.5759,34.1088,33.4307,34.0024,206309.94091789,0
+SFBS.US,D,20200721,000000,34.758,37.1957,34.758,36.2155,268595.60329454,0
+SFBS.US,D,20200722,000000,36.139,36.4094,35.4877,35.9351,187310.62116089,0
+SFBS.US,D,20200723,000000,35.8665,36.653,35.8665,36.3904,263589.53550743,0
+SFBS.US,D,20200724,000000,36.4482,36.643,35.8864,36.129,224304.42609195,0
+SFBS.US,D,20200727,000000,35.9441,36.0942,35.3187,35.5951,176667.82364123,0
+SFBS.US,D,20200728,000000,35.3038,35.8864,34.4876,35.5553,150221.26138961,0
+SFBS.US,D,20200729,000000,35.7213,36.8856,35.5951,36.817,256415.88160798,0
+SFBS.US,D,20200730,000000,36.0703,36.7215,35.4977,36.2254,143117.01047936,0
+SFBS.US,D,20200731,000000,36.0892,36.1787,34.7202,35.5165,169276.90821032,0
+SFBS.US,D,20200803,000000,35.8089,36.0117,35.1467,35.2551,122671.29219355,0
+SFBS.US,D,20200804,000000,35.1467,35.2939,34.5662,35.0423,149396.47224244,0
+SFBS.US,D,20200805,000000,35.4977,35.8665,35.094,35.7502,146735.01848222,0
+SFBS.US,D,20200806,000000,35.6429,35.8615,35.3625,35.6965,96884.561259667,0
+SFBS.US,D,20200807,000000,35.5067,36.9919,35.2651,36.9631,176472.69059909,0
+SFBS.US,D,20200810,000000,37.0615,38.0617,36.817,37.6829,212239.37021365,0
+SFBS.US,D,20200811,000000,37.6829,38.6244,37.5646,38.0806,202242.32224578,0
+SFBS.US,D,20200812,000000,38.3032,38.6821,37.0417,37.5457,136960.26124792,0
+SFBS.US,D,20200813,000000,37.3141,37.3807,36.6818,36.7971,127606.95115103,0
+SFBS.US,D,20200814,000000,36.5078,37.5547,36.4978,37.3707,134384.30392367,0
+SFBS.US,D,20200817,000000,37.2047,37.3907,36.4978,37.0993,98233.393267404,0
+SFBS.US,D,20200818,000000,37.2345,37.2345,36.0216,36.129,94959.382689341,0
+SFBS.US,D,20200819,000000,36.3328,37.0317,36.2404,36.7116,141857.6982693,0
+SFBS.US,D,20200820,000000,36.1688,36.313,35.8665,35.954,103205.26248011,0
+SFBS.US,D,20200821,000000,36.0306,36.0992,35.3475,35.6478,131148.5152817,0
+SFBS.US,D,20200824,000000,36.139,36.6917,35.5265,36.6032,145498.84060189,0
+SFBS.US,D,20200825,000000,37.0516,37.1859,36.5227,36.982,71087.771921544,0
+SFBS.US,D,20200826,000000,37.1291,37.1291,36.2155,36.3228,72839.945939052,0
+SFBS.US,D,20200827,000000,36.3904,37.2315,36.3726,36.5178,155376.19355938,0
+SFBS.US,D,20200828,000000,36.7782,36.7782,35.6429,36.0017,106342.4787606,0
+SFBS.US,D,20200831,000000,35.7801,35.964,35.5753,35.5753,208030.93388227,0
+SFBS.US,D,20200901,000000,35.3724,35.8864,35.0423,35.8765,178713.70306236,0
+SFBS.US,D,20200902,000000,35.8864,36.2742,35.1567,36.0604,90232.938539934,0
+SFBS.US,D,20200903,000000,36.0405,37.0118,35.5553,36.303,188703.71014725,0
+SFBS.US,D,20200904,000000,37.2643,37.7585,36.7215,37.4871,205108.96745238,0
+SFBS.US,D,20200908,000000,37.0516,37.1957,35.0811,35.6239,163223.76054249,0
+SFBS.US,D,20200909,000000,35.8467,36.1091,34.9449,35.1765,144186.21884941,0
+SFBS.US,D,20200910,000000,35.4977,35.5067,34.5074,34.6058,183706.69492396,0
+SFBS.US,D,20200911,000000,34.6446,34.6446,34.0412,34.3712,132228.7878964,0
+SFBS.US,D,20200914,000000,34.7132,35.4877,34.6944,35.3327,137024.63503502,0
+SFBS.US,D,20200915,000000,35.5067,35.5067,34.586,34.6744,67483.845684616,0
+SFBS.US,D,20200916,000000,34.6258,35.0423,34.4378,34.5562,148148.22427705,0
+SFBS.US,D,20200917,000000,34.1575,34.4289,33.7409,34.0123,143786.90020133,0
+SFBS.US,D,20200918,000000,34.3912,34.3912,33.5173,33.8085,622979.33629815,0
+SFBS.US,D,20200921,000000,33.1196,33.7609,31.7893,32.0429,235109.16391977,0
+SFBS.US,D,20200922,000000,32.0717,32.5568,31.3807,31.6551,180558.41439882,0
+SFBS.US,D,20200923,000000,31.7029,32.3361,31.1779,31.2366,226212.50537508,0
+SFBS.US,D,20200924,000000,31.3062,32.0518,30.994,31.4006,153151.27454288,0
+SFBS.US,D,20200925,000000,31.7645,32.4107,31.5467,32.1383,169594.75378411,0
+SFBS.US,D,20200928,000000,32.5072,33.2071,32.5072,32.9943,133927.65237147,0
+SFBS.US,D,20200929,000000,32.8292,32.9844,32.2755,32.7508,100372.8158479,0
+SFBS.US,D,20200930,000000,33.05,33.6723,32.8432,33.2041,192763.28209597,0
+SFBS.US,D,20201001,000000,33.2916,33.9647,32.9804,33.9647,212621.58957452,0
+SFBS.US,D,20201002,000000,33.3811,35.0294,33.3811,34.764,122776.90543801,0
+SFBS.US,D,20201005,000000,34.9817,36.3238,34.9817,36.2483,169401.63242281,0
+SFBS.US,D,20201006,000000,36.7076,37.7227,36.4332,36.4928,190739.53116416,0
+SFBS.US,D,20201007,000000,36.98,37.7127,36.804,37.0874,197599.36285152,0
+SFBS.US,D,20201008,000000,37.4195,37.8092,37.0496,37.5755,100936.08648499,0
+SFBS.US,D,20201009,000000,37.9862,38.0448,37.0874,37.1471,81545.494803303,0
+SFBS.US,D,20201012,000000,37.1271,38.0448,36.9562,37.9374,86841.244632336,0
+SFBS.US,D,20201013,000000,37.5269,37.8877,36.6976,36.8925,90136.377859291,0
+SFBS.US,D,20201014,000000,36.7076,37.1172,36.0435,36.0823,98414.444543611,0
+SFBS.US,D,20201015,000000,35.2929,36.8826,35.1259,36.5893,206382.36142837,0
+SFBS.US,D,20201016,000000,36.5028,36.7752,36.0236,36.6976,109103.51072274,0
+SFBS.US,D,20201019,000000,36.9323,37.2335,35.9938,36.0823,104354.93808403,0
+SFBS.US,D,20201020,000000,37.2037,38.9127,36.1718,38.0746,402410.6015386,0
+SFBS.US,D,20201021,000000,38.2884,38.5409,37.1947,37.3907,135542.02625098,0
+SFBS.US,D,20201022,000000,37.5656,38.1999,37.497,37.674,140954.45356912,0
+SFBS.US,D,20201023,000000,37.7515,38.5409,37.4771,38.0916,124046.2760523,0
+SFBS.US,D,20201026,000000,37.4294,37.5467,36.7663,37.3607,74542.833775814,0
+SFBS.US,D,20201027,000000,37.1371,37.1401,36.2194,36.2782,90734.852911195,0
+SFBS.US,D,20201028,000000,35.4977,36.1121,34.6894,35.2233,137074.92705618,0
+SFBS.US,D,20201029,000000,35.0493,35.8486,34.3951,35.6925,112873.40062952,0
+SFBS.US,D,20201030,000000,35.5365,36.132,35.5365,36.0037,128721.42234012,0
+SFBS.US,D,20201102,000000,36.463,36.9611,35.8248,36.7752,150303.74030433,0
+SFBS.US,D,20201103,000000,37.1271,38.175,37.1172,37.9076,204184.60010332,0
+SFBS.US,D,20201104,000000,36.9323,37.0297,34.8823,35.0781,141508.67164239,0
+SFBS.US,D,20201105,000000,35.0016,36.2582,34.8326,35.7909,142008.57433281,0
+SFBS.US,D,20201106,000000,36.2394,36.6778,35.107,35.2829,95863.633229949,0
+SFBS.US,D,20201109,000000,37.8778,39.0301,36.4928,37.7127,465342.01346704,0
+SFBS.US,D,20201110,000000,38.1999,39.3413,37.3469,39.1563,276962.18393611,0
+SFBS.US,D,20201111,000000,39.1761,39.1761,37.3031,37.7227,93389.265788463,0
+SFBS.US,D,20201112,000000,37.1471,37.4393,35.9848,36.3666,133770.74126543,0
+SFBS.US,D,20201113,000000,36.3845,37.4195,36.3845,37.1849,105409.05884771,0
+SFBS.US,D,20201116,000000,38.4057,38.8929,37.2633,38.8929,209406.92358144,0
+SFBS.US,D,20201117,000000,38.1502,39.0301,37.7793,38.9515,141765.16095035,0
+SFBS.US,D,20201118,000000,39.0201,39.2349,37.8977,37.9275,200108.93470783,0
+SFBS.US,D,20201119,000000,37.6243,38.006,37.2285,37.9961,147015.64796033,0
+SFBS.US,D,20201120,000000,37.4393,37.7127,37.1649,37.674,105549.87650698,0
+SFBS.US,D,20201123,000000,38.2198,38.3102,37.3707,38.0249,136910.97506718,0
+SFBS.US,D,20201124,000000,38.7566,40.3274,38.0836,39.8592,237934.56966901,0
+SFBS.US,D,20201125,000000,39.3035,39.3035,38.3768,38.6791,108782.64762769,0
+SFBS.US,D,20201127,000000,38.8829,38.8829,37.5467,37.9961,52103.539770894,0
+SFBS.US,D,20201130,000000,37.6939,38.1313,36.7076,36.8627,143055.65421354,0
+SFBS.US,D,20201201,000000,37.4671,37.9563,36.639,37.7127,118241.57096905,0
+SFBS.US,D,20201202,000000,37.7127,38.0548,37.1947,37.8977,169609.84139046,0
+SFBS.US,D,20201203,000000,37.8191,38.17,37.3329,37.9464,88439.525065069,0
+SFBS.US,D,20201204,000000,38.3958,38.7268,37.8778,38.6791,76398.609356928,0
+SFBS.US,D,20201207,000000,38.2098,38.7179,38.1602,38.5807,78012.983236434,0
+SFBS.US,D,20201208,000000,38.19,39.2399,38.1014,39.0301,145104.55115593,0
+SFBS.US,D,20201209,000000,39.4685,39.8492,38.9813,39.5172,221296.96322607,0
+SFBS.US,D,20201210,000000,39.0689,39.889,39.0101,39.8294,104935.3080083,0
+SFBS.US,D,20201211,000000,39.2737,40.0153,39.2737,39.5172,122476.15915142,0
+SFBS.US,D,20201214,000000,40.055,40.3076,39.9566,40.065,127852.37621433,0
+SFBS.US,D,20201215,000000,40.4448,40.8544,40.0054,40.5223,183491.44507336,0
+SFBS.US,D,20201216,000000,40.7759,40.8833,40.239,40.5512,148934.79148812,0
+SFBS.US,D,20201217,000000,40.4925,40.6397,39.7419,40.4836,132339.43034298,0
+SFBS.US,D,20201218,000000,40.7172,40.8255,39.0003,39.1761,590814.57123968,0
+SFBS.US,D,20201221,000000,38.9714,39.4884,38.5409,38.9515,134782.61673133,0
+SFBS.US,D,20201222,000000,39.0301,39.4297,38.4822,38.8531,123941.66864827,0
+SFBS.US,D,20201223,000000,39.1761,39.6733,39.0003,39.4685,194889.62875097,0
+SFBS.US,D,20201224,000000,39.5172,39.5172,38.9415,39.3035,70874.533751791,0
+SFBS.US,D,20201228,000000,39.5172,39.9854,39.3413,39.6146,159666.10296504,0
+SFBS.US,D,20201229,000000,39.889,39.889,38.8352,39.0151,112399.64979012,0
+SFBS.US,D,20201230,000000,39.1771,39.896,38.9913,39.2647,76421.743686666,0
+SFBS.US,D,20201231,000000,39.4903,39.716,38.9714,39.5103,93794.619479081,0
+SFBS.US,D,20210104,000000,39.4506,40.1376,38.696,39.3433,135828.69077163,0
+SFBS.US,D,20210105,000000,39.383,40.6973,39.383,40.1774,162129.40616187,0
+SFBS.US,D,20210106,000000,41.1865,44.6185,41.1865,43.7664,372753.39665558,0
+SFBS.US,D,20210107,000000,43.3826,44.9425,43.3826,43.8538,253278.66532749,0
+SFBS.US,D,20210108,000000,43.7466,43.7674,41.5891,42.2552,222104.65308604,0
+SFBS.US,D,20210111,000000,41.6189,42.5982,41.3057,42.3636,133345.27076634,0
+SFBS.US,D,20210112,000000,42.6867,43.1778,42.6081,42.6767,106470.22049437,0
+SFBS.US,D,20210113,000000,42.5117,42.5117,41.3247,42.1379,132530.54002341,0
+SFBS.US,D,20210114,000000,42.5694,43.2574,42.1379,42.8249,132410.84501303,0
+SFBS.US,D,20210115,000000,41.942,42.4381,41.0601,41.1765,168344.49413786,0
+SFBS.US,D,20210119,000000,41.5891,42.2403,41.0801,41.6686,179986.09119792,0
+SFBS.US,D,20210120,000000,41.266,41.9222,41.0601,41.8038,137235.86152393,0
+SFBS.US,D,20210121,000000,41.776,41.942,40.9617,41.4032,148648.12696747,0
+SFBS.US,D,20210122,000000,40.9121,42.4431,40.9121,42.3934,143470.06046796,0
+SFBS.US,D,20210125,000000,41.942,42.119,39.383,42.0414,116767.00890839,0
+SFBS.US,D,20210126,000000,42.6579,44.1104,42.0902,42.8746,217621.62231909,0
+SFBS.US,D,20210127,000000,41.9122,43.1281,40.7132,40.9021,203523.76294516,0
+SFBS.US,D,20210128,000000,41.1467,41.776,40.2798,40.7073,190296.96137787,0
+SFBS.US,D,20210129,000000,40.2897,41.599,40.1972,40.2847,228608.41726354,0
+SFBS.US,D,20210201,000000,40.245,41.7084,39.9706,41.4509,125344.81603887,0
+SFBS.US,D,20210202,000000,41.5294,41.952,40.9617,41.784,205465.03496226,0
+SFBS.US,D,20210203,000000,41.6587,41.9122,40.8633,41.8138,89537.902807387,0
+SFBS.US,D,20210204,000000,42.1767,43.0993,41.6786,42.9711,130969.47568634,0
+SFBS.US,D,20210205,000000,43.148,43.3926,42.4719,43.0993,113146.98922468,0
+SFBS.US,D,20210208,000000,43.5308,44.1581,43.0297,44.0219,185702.28232393,0
+SFBS.US,D,20210209,000000,43.659,44.6581,43.5696,44.5299,165615.64906926,0
+SFBS.US,D,20210210,000000,44.8541,45.2865,44.4822,44.8153,140072.33151782,0
+SFBS.US,D,20210211,000000,45.0907,45.4426,44.0816,44.6979,116430.05236655,0
+SFBS.US,D,20210212,000000,44.4643,45.2468,44.1382,44.5797,83348.966682402,0
+SFBS.US,D,20210216,000000,45.1006,45.4714,44.6811,45.1384,96018.532655148,0
+SFBS.US,D,20210217,000000,44.8063,45.4426,44.5499,44.9624,124275.60766882,0
+SFBS.US,D,20210218,000000,44.5895,45.0509,44.2555,44.8351,122489.23507693,0
+SFBS.US,D,20210219,000000,44.9525,46.0997,44.8441,46.0809,207325.83974549,0
+SFBS.US,D,20210222,000000,45.718,47.4738,45.718,47.1298,116075.99653753,0
+SFBS.US,D,20210223,000000,47.3156,48.9442,47.1446,48.7682,318696.51478251,0
+SFBS.US,D,20210224,000000,48.9242,50.2684,48.7582,49.9642,568514.08321319,0
+SFBS.US,D,20210225,000000,50.4444,50.4931,49.1162,49.5228,289071.49679304,0
+SFBS.US,D,20210226,000000,49.2284,50.0129,48.3159,48.6001,262143.13697864,0
+SFBS.US,D,20210301,000000,49.7276,50.503,49.4044,50.2386,201312.9256946,0
+SFBS.US,D,20210302,000000,50.337,50.337,49.2672,49.8171,113831.966553,0
+SFBS.US,D,20210303,000000,50.4056,51.7687,50.0129,51.1124,193751.01739171,0
+SFBS.US,D,20210304,000000,51.3859,52.2985,50.6999,51.023,287876.55837009,0
+SFBS.US,D,20210305,000000,51.9457,53.7789,51.6493,53.416,322692.71878455,0
+SFBS.US,D,20210308,000000,54.1617,55.3179,53.7193,54.789,325745.44446947,0
+SFBS.US,D,20210309,000000,54.6408,54.9908,53.0929,54.6707,263753.48749645,0
+SFBS.US,D,20210310,000000,54.7104,56.0844,53.9747,55.8478,387972.76810156,0
+SFBS.US,D,20210311,000000,55.6519,56.505,55.2294,56.2644,294871.17267418,0
+SFBS.US,D,20210312,000000,56.9066,58.1534,56.7306,58.0838,175044.39719791,0
+SFBS.US,D,20210315,000000,58.2686,58.3572,56.849,58.1623,205551.53723867,0
+SFBS.US,D,20210316,000000,57.6225,59.3096,57.3769,59.1913,354372.66875895,0
+SFBS.US,D,20210317,000000,59.4856,60.9579,58.9955,60.3883,354776.01076873,0
+SFBS.US,D,20210318,000000,60.6518,62.5845,59.8097,60.259,454319.00826735,0
+SFBS.US,D,20210319,000000,59.6824,61.82,58.731,60.8795,733347.18843307,0
+SFBS.US,D,20210322,000000,60.2034,60.7114,58.3482,59.752,240551.76645061,0
+SFBS.US,D,20210323,000000,59.0054,59.5929,58.1434,58.4466,366322.05298856,0
+SFBS.US,D,20210324,000000,59.1725,60.7403,58.897,59.0352,286097.22666115,0
+SFBS.US,D,20210325,000000,59.0153,60.9381,57.5449,60.7303,311195.96274545,0
+SFBS.US,D,20210326,000000,61.643,62.9185,61.0355,62.8311,164320.12660396,0
+SFBS.US,D,20210329,000000,61.8686,62.7415,60.8496,60.9967,319175.29482403,0
+SFBS.US,D,20210330,000000,61.3686,61.981,60.8893,61.1727,161449.45803567,0
+SFBS.US,D,20210331,000000,61.1529,62.2355,60.1308,60.3356,240718.7359609,0
+SFBS.US,D,20210401,000000,60.0811,60.7989,59.3145,60.6299,149255.65458318,0
+SFBS.US,D,20210405,000000,61.1131,62.0038,60.0314,60.5444,170660.94463287,0
+SFBS.US,D,20210406,000000,60.5931,61.2662,60.0314,60.7094,125414.21902808,0
+SFBS.US,D,20210407,000000,60.101,61.0633,59.4021,59.4895,118462.85586218,0
+SFBS.US,D,20210408,000000,59.3434,59.9071,58.4676,59.588,143658.15262714,0
+SFBS.US,D,20210409,000000,60.1208,60.3456,59.5681,60.1308,96743.743600396,0
+SFBS.US,D,20210412,000000,60.1606,60.7989,59.8634,60.276,89262.302531383,0
+SFBS.US,D,20210413,000000,60.4152,60.9669,58.8016,58.8016,117950.88308669,0
+SFBS.US,D,20210414,000000,58.7131,60.111,57.9943,59.5591,115507.69669833,0
+SFBS.US,D,20210415,000000,59.7073,59.7669,58.3582,59.6178,84049.031617067,0
+SFBS.US,D,20210416,000000,60.7492,61.9104,60.4549,61.8518,251166.40043842,0
+SFBS.US,D,20210419,000000,61.7046,62.1033,60.0214,60.0214,273149.04289113,0
+SFBS.US,D,20210420,000000,62.501,62.9047,59.7272,60.5344,273461.8592628,0
+SFBS.US,D,20210421,000000,59.3831,61.3407,58.7032,61.1329,234302.47990022,0
+SFBS.US,D,20210422,000000,61.3596,61.5565,60.266,60.3754,204584.92459181,0
+SFBS.US,D,20210423,000000,60.5543,63.7894,59.6377,62.6183,243815.71862444,0
+SFBS.US,D,20210426,000000,63.2874,64.3681,62.7067,63.0319,204822.30293173,0
+SFBS.US,D,20210427,000000,62.7763,63.2575,62.0685,62.6581,171701.98947106,0
+SFBS.US,D,20210428,000000,62.6183,63.7208,62.2544,63.3271,186991.76974668,0
+SFBS.US,D,20210429,000000,64.1434,65.3136,63.7596,63.9853,159497.12177392,0
+SFBS.US,D,20210430,000000,62.7067,64.213,61.7632,62.2156,479352.36472414,0
+SFBS.US,D,20210503,000000,63.0617,64.2527,62.4811,64.213,299073.57396301,0
+SFBS.US,D,20210504,000000,63.879,65.1276,63.1601,64.9596,156144.65564283,0
+SFBS.US,D,20210505,000000,65.0889,66.2043,64.5569,65.3434,141536.83517425,0
+SFBS.US,D,20210506,000000,65.4229,65.8464,63.5638,65.7967,163767.92021153,0
+SFBS.US,D,20210507,000000,65.069,65.8653,64.5083,65.7072,106687.48202581,0
+SFBS.US,D,20210510,000000,66.1009,66.6119,64.9994,64.9994,264707.0242178,0
+SFBS.US,D,20210511,000000,64.2915,65.925,64.2915,65.2748,169600.78882665,0
+SFBS.US,D,20210512,000000,65.0292,65.92,63.2575,63.4057,181682.94399214,0
+SFBS.US,D,20210513,000000,63.2287,66.3674,63.2098,66.0721,151194.91491943,0
+SFBS.US,D,20210514,000000,66.2491,66.7611,65.6983,66.7313,198217.95471189,0
+SFBS.US,D,20210517,000000,66.3077,67.0335,65.4328,66.6617,94528.882988139,0
+SFBS.US,D,20210518,000000,66.6517,67.291,65.8703,66.4359,515670.24489069,0
+SFBS.US,D,20210519,000000,65.6884,66.5741,64.9795,66.3177,193863.67151913,0
+SFBS.US,D,20210520,000000,65.9349,66.8297,65.4666,66.7909,165840.95732409,0
+SFBS.US,D,20210521,000000,67.1846,67.8726,66.4261,67.5684,136005.71868615,0
+SFBS.US,D,20210524,000000,67.7434,67.8328,65.8752,67.301,133241.66920273,0
+SFBS.US,D,20210525,000000,67.5982,68.147,66.3276,66.3276,287151.34742483,0
+SFBS.US,D,20210526,000000,66.092,67.1846,66.0821,66.8197,172654.52035199,0
+SFBS.US,D,20210527,000000,67.3794,68.4145,67.3794,68.0108,160462.72858034,0
+SFBS.US,D,20210528,000000,68.2365,68.3349,66.8695,68.3349,80569.829592636,0
+SFBS.US,D,20210601,000000,68.7286,69.4265,67.621,68.7783,209679.50633617,0
+SFBS.US,D,20210602,000000,69.013,69.2018,67.0653,68.0009,528201.00488501,0
+SFBS.US,D,20210603,000000,67.8229,68.4522,67.2432,68.3151,232382.33053202,0
+SFBS.US,D,20210604,000000,68.4243,69.1422,67.9909,68.838,135919.21640974,0
+SFBS.US,D,20210607,000000,68.8558,69.7805,68.838,69.691,152019.70406659,0
+SFBS.US,D,20210608,000000,69.2594,70.6464,68.8032,70.4009,136524.73234461,0
+SFBS.US,D,20210609,000000,70.3223,70.3223,68.6391,68.6888,127596.89274679,0
+SFBS.US,D,20210610,000000,69.4265,69.4265,68.1371,68.3547,155833.850952,0
+SFBS.US,D,20210611,000000,68.6689,69.4464,68.5507,68.993,84811.458657979,0
+SFBS.US,D,20210614,000000,69.0924,69.2496,67.4392,67.9323,170501.01600556,0
+SFBS.US,D,20210615,000000,68.3151,69.506,67.5982,69.1223,90893.775698087,0
+SFBS.US,D,20210616,000000,68.9632,70.2039,68.2165,69.8003,143540.4692976,0
+SFBS.US,D,20210617,000000,70.0459,70.0459,66.2302,66.4559,166646.63550321,0
+SFBS.US,D,20210618,000000,65.1664,65.8653,63.534,63.8192,797157.70489154,0
+SFBS.US,D,20210621,000000,64.8224,67.1846,64.5967,66.2779,169204.48769984,0
+SFBS.US,D,20210622,000000,65.8464,67.4142,65.1077,67.0653,149359.25614678,0
+SFBS.US,D,20210623,000000,67.0752,67.7334,66.5095,67.0752,135979.56683514,0
+SFBS.US,D,20210624,000000,67.3596,68.0495,66.7511,67.7732,98767.494532212,0
+SFBS.US,D,20210625,000000,67.6847,68.8558,66.9281,67.8825,497565.11727006,0
+SFBS.US,D,20210628,000000,67.4192,67.6748,66.4559,67.3407,172845.63003243,0
+SFBS.US,D,20210629,000000,67.8527,67.9223,66.9033,67.115,140794.52494181,0
+SFBS.US,D,20210630,000000,66.8585,68.1013,66.5325,67.0752,153737.6795097,0
+SFBS.US,D,20210701,000000,67.3218,67.7066,66.8187,67.0454,110255.1980075,0
+SFBS.US,D,20210702,000000,67.0057,67.0255,65.8325,65.8713,108502.01814957,0
+SFBS.US,D,20210706,000000,65.6546,65.6644,63.4942,64.0857,180549.361835,0
+SFBS.US,D,20210707,000000,63.5041,65.0829,63.5041,64.1543,154109.84046635,0
+SFBS.US,D,20210708,000000,62.7237,64.5003,62.4383,63.8491,141488.55483393,0
+SFBS.US,D,20210709,000000,65.1604,66.4439,65.1604,66.3654,97896.436725576,0
+SFBS.US,D,20210712,000000,65.6644,66.9271,65.1604,66.7005,61673.105558819,0
+SFBS.US,D,20210713,000000,66.4639,66.9858,65.1217,65.5562,86937.80531298,0
+SFBS.US,D,20210714,000000,65.9011,66.6408,65.3235,65.6248,228944.36796494,0
+SFBS.US,D,20210715,000000,64.8155,67.1448,64.7857,66.4539,109980.60357192,0
+SFBS.US,D,20210716,000000,66.9569,66.9569,65.4666,65.6546,137092.02634339,0
+SFBS.US,D,20210719,000000,64.9437,65.5064,64.1344,64.6583,299845.05356774,0
+SFBS.US,D,20210720,000000,65.3384,69.0984,64.8254,67.4302,302389.82983886,0
+SFBS.US,D,20210721,000000,68.5149,68.9792,67.47,67.9641,117119.05305656,0
+SFBS.US,D,20210722,000000,67.7066,67.7066,66.5225,67.1946,108162.04408647,0
+SFBS.US,D,20210723,000000,67.6768,68.0913,67.1846,68.0327,79192.834053045,0
+SFBS.US,D,20210726,000000,68.5546,68.823,68.1798,68.6043,71451.886154804,0
+SFBS.US,D,20210727,000000,67.9839,69.329,67.9839,69.2276,163868.50425387,0
+SFBS.US,D,20210728,000000,69.6502,70.6076,68.4771,69.9077,100660.48620899,0
+SFBS.US,D,20210729,000000,70.8343,71.5451,69.7337,70.5281,107713.43925765,0
+SFBS.US,D,20210730,000000,70.707,71.3374,69.7288,70.1333,110704.80867674,0
+SFBS.US,D,20210802,000000,70.5778,71.6734,69.158,69.7785,158207.63435115,0
+SFBS.US,D,20210803,000000,69.858,70.7458,69.0984,70.707,191442.61362008,0
+SFBS.US,D,20210804,000000,69.8779,70.7756,69.8282,70.1433,111675.4446853,0
+SFBS.US,D,20210805,000000,70.6474,70.9824,70.1155,70.7269,99482.647073228,0
+SFBS.US,D,20210806,000000,72.0781,73.4987,70.9029,73.3894,150902.21535623,0
+SFBS.US,D,20210809,000000,72.9569,73.1806,72.2948,72.423,124764.44611458,0
+SFBS.US,D,20210810,000000,72.423,73.2522,71.8017,72.5224,179127.10347636,0
+SFBS.US,D,20210811,000000,72.3147,73.282,71.8901,73.2422,94848.740242771,0
+SFBS.US,D,20210812,000000,73.0146,73.104,72.5224,72.6894,91354.450611989,0
+SFBS.US,D,20210813,000000,72.5712,72.5712,71.6336,72.0681,63019.925885708,0
+SFBS.US,D,20210816,000000,71.575,72.2848,71.062,71.9885,104161.81672274,0
+SFBS.US,D,20210817,000000,71.4368,71.7519,70.2447,71.062,108549.29264947,0
+SFBS.US,D,20210818,000000,70.6474,71.4169,69.8182,69.858,119248.41723283,0
+SFBS.US,D,20210819,000000,69.0288,69.7486,68.5944,69.5528,129439.5924024,0
+SFBS.US,D,20210820,000000,69.5627,70.6573,68.8797,70.3521,297850.47200821,0
+SFBS.US,D,20210823,000000,70.4893,71.2986,70.0061,70.894,114720.12364683,0
+SFBS.US,D,20210824,000000,71.0322,71.6734,70.5231,71.3473,113409.51357518,0
+SFBS.US,D,20210825,000000,71.3274,73.0941,71.1902,72.255,93146.858246432,0
+SFBS.US,D,20210826,000000,72.0979,72.255,70.7657,70.894,148397.67270204,0
+SFBS.US,D,20210827,000000,71.239,73.2522,71.239,73.0642,191581.41959851,0
+SFBS.US,D,20210830,000000,73.3993,73.3993,71.5054,71.5939,81540.465601186,0
+SFBS.US,D,20210831,000000,71.5551,72.5324,71.042,72.4429,110910.00012312,0
+SFBS.US,D,20210901,000000,72.3147,72.8178,71.1992,72.0482,60791.989347948,0
+SFBS.US,D,20210902,000000,72.2848,72.4031,71.6734,71.8315,108278.72157558,0
+SFBS.US,D,20210903,000000,71.7817,72.6099,71.062,72.1765,83296.662980387,0
+SFBS.US,D,20210907,000000,72.2261,73.8387,72.2261,72.4926,113118.82569283,0
+SFBS.US,D,20210908,000000,72.1079,72.6517,71.4328,72.255,120782.32387847,0
+SFBS.US,D,20210909,000000,72.2948,73.2363,71.2886,72.0979,108193.22513959,0
+SFBS.US,D,20210910,000000,72.6298,72.6298,71.2986,71.3175,130142.67485833,0
+SFBS.US,D,20210913,000000,71.9985,72.2649,70.9924,71.8215,130394.13496417,0
+SFBS.US,D,20210914,000000,71.8116,72.0233,69.9773,70.0549,167139.49731066,0
+SFBS.US,D,20210915,000000,70.1235,72.3047,70.1235,72.0383,154151.07992371,0
+SFBS.US,D,20210916,000000,72.433,72.4727,71.1106,71.9597,111129.2733354,0
+SFBS.US,D,20210917,000000,72.3644,73.2025,71.575,73.1826,649764.86677244,0
+SFBS.US,D,20210920,000000,71.7032,72.0233,70.0161,70.9029,205170.32371821,0
+SFBS.US,D,20210921,000000,71.3672,71.8315,70.6176,71.2488,80984.235847063,0
+SFBS.US,D,20210922,000000,72.1178,73.5186,71.5849,72.7392,88024.112970218,0
+SFBS.US,D,20210923,000000,73.4093,75.8182,73.4093,75.3837,75569.796848073,0
+SFBS.US,D,20210924,000000,75.3837,76.3202,75.3837,76.024,92228.525939897,0
+SFBS.US,D,20210927,000000,76.538,79.4291,76.538,78.8664,126144.45917544,0
+SFBS.US,D,20210928,000000,79.2015,79.2909,77.732,77.9975,136166.65315388,0
+SFBS.US,D,20210929,000000,78.4816,79.0911,77.8016,78.4518,134105.68612641,0
+SFBS.US,D,20210930,000000,79.105,79.4907,76.879,76.9585,124818.76149745,0
+SFBS.US,D,20211001,000000,77.5511,79.5305,76.9456,78.7481,225325.35412166,0
+SFBS.US,D,20211004,000000,78.3624,79.9024,77.6605,77.8493,215773.89346136,0
+SFBS.US,D,20211005,000000,78.412,78.412,76.4038,76.6812,152651.37185246,0
+SFBS.US,D,20211006,000000,75.9196,75.9196,73.6946,74.9502,155438.55566562,0
+SFBS.US,D,20211007,000000,75.6521,76.0677,74.9204,75.3062,140091.44248587,0
+SFBS.US,D,20211008,000000,75.2664,76.0081,74.7126,75.1083,55127.096083538,0
+SFBS.US,D,20211011,000000,75.4443,75.8799,74.1977,74.1977,52096.49888793,0
+SFBS.US,D,20211012,000000,74.0505,74.1002,72.3584,73.456,92500.102854206,0
+SFBS.US,D,20211013,000000,73.3387,74.6828,72.0125,74.6032,141251.17649401,0
+SFBS.US,D,20211014,000000,75.3659,75.7119,74.7624,75.1083,74686.668956356,0
+SFBS.US,D,20211015,000000,76.1075,76.1075,74.5944,74.6032,115695.7888575,0
+SFBS.US,D,20211018,000000,74.0107,76.187,74.0107,75.9793,80302.276040021,0
+SFBS.US,D,20211019,000000,77.2051,80.0146,77.0082,78.601,163083.94872364,0
+SFBS.US,D,20211020,000000,78.768,79.7284,78.1754,79.0851,84933.165349207,0
+SFBS.US,D,20211021,000000,78.9867,78.9867,77.3841,78.066,170017.20676192,0
+SFBS.US,D,20211022,000000,78.254,78.8674,77.7151,78.2052,112483.13454526,0
+SFBS.US,D,20211025,000000,78.4816,79.1339,77.9766,79.105,122720.5783743,0
+SFBS.US,D,20211026,000000,79.0155,79.6627,78.4418,79.0155,114085.43833968,0
+SFBS.US,D,20211027,000000,78.3524,79.0951,76.5529,77.73,103914.37997859,0
+SFBS.US,D,20211028,000000,78.4816,79.9063,78.3722,79.6488,107553.51063033,0
+SFBS.US,D,20211029,000000,79.6488,80.8557,79.4211,79.4411,128341.21466009,0
+SFBS.US,D,20211101,000000,79.9262,80.9542,79.2431,80.0146,172074.15042771,0
+SFBS.US,D,20211102,000000,79.8069,80.9243,79.2233,80.6579,102641.99184303,0
+SFBS.US,D,20211103,000000,80.5088,83.8632,80.5088,83.4874,119639.68915752,0
+SFBS.US,D,20211104,000000,83.556,83.556,82.0538,82.9724,90866.618006656,0
+SFBS.US,D,20211105,000000,83.0917,85.4848,83.0619,84.8813,124629.66349785,0
+SFBS.US,D,20211108,000000,85.0691,86.2463,83.1027,84.6835,120121.48672032,0
+SFBS.US,D,20211109,000000,83.9616,84.4756,82.527,83.1404,112955.87954424,0
+SFBS.US,D,20211110,000000,83.5063,84.0849,83.3383,83.714,86072.782548883,0
+SFBS.US,D,20211111,000000,84.07,84.9608,83.7638,84.407,53738.030458868,0
+SFBS.US,D,20211112,000000,84.7033,85.0592,83.6792,83.9914,107284.95123729,0
+SFBS.US,D,20211115,000000,84.6049,84.6049,83.2488,83.7836,84551.951828751,0
+SFBS.US,D,20211116,000000,83.9218,84.5781,83.0519,83.3681,95252.082252541,0
+SFBS.US,D,20211117,000000,82.9127,83.2886,82.0916,82.8631,91388.649186384,0
+SFBS.US,D,20211118,000000,82.9923,83.4576,82.2208,82.5369,131609.1901956,0
+SFBS.US,D,20211119,000000,81.3201,81.855,80.4502,81.3598,145137.74388991,0
+SFBS.US,D,20211122,000000,82.4773,84.08,82.0518,82.527,123466.91196844,0
+SFBS.US,D,20211123,000000,82.9923,84.5751,82.9625,84.1595,114172.94645652,0
+SFBS.US,D,20211124,000000,84.0412,84.5154,83.4377,84.3573,84274.339871901,0
+SFBS.US,D,20211126,000000,81.1918,81.499,78.1556,79.8566,133282.90866009,0
+SFBS.US,D,20211129,000000,81.3897,81.499,79.3525,79.5892,129092.57745633,0
+SFBS.US,D,20211130,000000,78.6109,80.133,78.1058,79.5205,172229.0498529,0
+SFBS.US,D,20211201,000000,81.7456,81.835,78.1257,78.1754,145624.57065481,0
+SFBS.US,D,20211202,000000,79.0653,81.3996,78.9469,80.8061,96716.585908965,0
+SFBS.US,D,20211203,000000,81.2117,81.2117,79.0255,79.5693,101457.11182429,0
+SFBS.US,D,20211206,000000,80.5684,82.5568,80.5635,81.6462,97853.185587371,0
+SFBS.US,D,20211207,000000,82.4972,83.3979,81.0237,81.7456,113517.13850048,0
+SFBS.US,D,20211208,000000,81.7555,82.3302,80.1926,80.2126,127762.85641665,0
+SFBS.US,D,20211209,000000,79.6289,80.5834,79.4063,79.965,110843.61465517,0
+SFBS.US,D,20211210,000000,80.3517,80.6281,79.5057,80.4402,98275.638565186,0
+SFBS.US,D,20211213,000000,79.8069,80.302,79.1437,79.8268,116720.74024891,0
+SFBS.US,D,20211214,000000,80.0346,81.6462,79.3127,79.9063,316136.65090503,0
+SFBS.US,D,20211215,000000,80.2224,81.7436,79.1437,80.4203,214840.47354847,0
+SFBS.US,D,20211216,000000,81.1431,82.0836,79.9461,80.5983,1100292.8624841,0
+SFBS.US,D,20211217,000000,80.4601,81.509,79.1339,81.0237,626588.29173719,0
+SFBS.US,D,20211220,000000,80.123,81.33,79.5693,80.5585,253648.81460328,0
+SFBS.US,D,20211221,000000,81.9932,84.2977,81.2604,84.0511,157523.66286326,0
+SFBS.US,D,20211222,000000,84.0412,85.614,83.5083,85.4946,150099.55469838,0
+SFBS.US,D,20211223,000000,86.1469,87.6412,85.604,86.4551,109823.69246588,0
+SFBS.US,D,20211227,000000,86.7811,87.3886,86.296,86.9482,75278.103125297,0
+SFBS.US,D,20211228,000000,86.2165,87.9782,86.2165,87.1669,72577.421588553,0
+SFBS.US,D,20211229,000000,87.1768,87.1768,86.1866,86.3059,173301.27574421,0
+SFBS.US,D,20211230,000000,86.7921,86.7921,84.6197,84.7689,77899.323268593,0
+SFBS.US,D,20211231,000000,84.412,84.8873,83.8463,84.243,83375.11853341,0
+SFBS.US,D,20220103,000000,84.9469,86.3357,84.5303,85.7104,100934.07480414,0
+SFBS.US,D,20220104,000000,86.1667,88.2098,86.1667,86.5933,101500.3629625,0
+SFBS.US,D,20220105,000000,86.7225,87.2584,85.0761,85.1159,108000.10377831,0
+SFBS.US,D,20220106,000000,85.9987,86.8716,85.2938,86.3954,116294.2639094,0
+SFBS.US,D,20220107,000000,86.2861,87.5854,85.6308,87.2982,141402.05255752,0
+SFBS.US,D,20220110,000000,87.506,88.3589,86.5833,87.7734,172366.84999091,0
+SFBS.US,D,20220111,000000,87.6153,88.1313,86.1667,87.6054,110185.79501829,0
+SFBS.US,D,20220112,000000,87.8827,88.2545,86.3855,87.149,116787.12571685,0
+SFBS.US,D,20220113,000000,87.5854,88.6115,87.0943,87.7734,98655.846245219,0
+SFBS.US,D,20220114,000000,86.6331,88.0815,86.4849,87.7932,102207.46878013,0
+SFBS.US,D,20220118,000000,87.1987,88.1015,84.6993,84.9667,170257.60262311,0
+SFBS.US,D,20220119,000000,84.8285,85.77,82.7905,82.9635,123812.92107408,0
+SFBS.US,D,20220120,000000,82.7855,84.1138,81.1789,81.3668,121786.15262099,0
+SFBS.US,D,20220121,000000,81.7336,84.0153,81.3618,82.1304,157548.80887385,0
+SFBS.US,D,20220124,000000,81.1977,84.6795,81.1977,83.9656,246381.61754445,0
+SFBS.US,D,20220125,000000,84.8584,85.7204,82.2496,84.1734,246196.54290655,0
+SFBS.US,D,20220126,000000,85.265,85.6418,81.848,83.3701,174519.34849691,0
+SFBS.US,D,20220127,000000,83.3999,84.7987,81.5259,82.4375,150112.63062389,0
+SFBS.US,D,20220128,000000,82.8243,85.0562,81.0347,83.3104,146475.51165299,0
+SFBS.US,D,20220131,000000,82.6761,84.3225,82.5867,84.1734,236362.44108728,0
+SFBS.US,D,20220201,000000,83.8264,83.906,82.0806,83.4894,139837.97069918,0
+SFBS.US,D,20220202,000000,83.3104,83.7966,82.2994,83.6087,174013.41076396,0
+SFBS.US,D,20220203,000000,83.4198,84.6993,82.8989,82.9933,1170602.1139179,0
+SFBS.US,D,20220204,000000,83.3502,84.7789,82.5071,84.0352,100038.87682735,0
+SFBS.US,D,20220207,000000,83.896,84.1237,82.9833,83.4794,87544.327088271,0
+SFBS.US,D,20220208,000000,84.2629,86.5833,83.8214,86.3357,141649.48930167,0
+SFBS.US,D,20220209,000000,86.2662,86.2662,83.4297,84.0938,129130.79939243,0
+SFBS.US,D,20220210,000000,83.1225,85.3137,83.1225,84.7093,134252.53882822,0
+SFBS.US,D,20220211,000000,84.3026,86.0882,83.5431,84.3623,178349.5888291,0
+SFBS.US,D,20220214,000000,84.8584,84.8971,83.1822,83.8762,227436.61317032,0
+SFBS.US,D,20220215,000000,84.6197,85.959,84.5701,85.1358,95522.653326427,0
+SFBS.US,D,20220216,000000,85.0363,85.8596,84.5999,85.2451,104974.53578481,0
+SFBS.US,D,20220217,000000,84.2231,84.5999,83.3601,84.3126,171254.39048267,0
+SFBS.US,D,20220218,000000,83.7966,85.3634,83.7966,85.2252,148490.21002099,0
+SFBS.US,D,20220222,000000,85.2938,85.79,83.9338,84.5999,136544.84915308,0
+SFBS.US,D,20220223,000000,84.9469,85.8148,84.5801,84.7689,168346.50581871,0
+SFBS.US,D,20220224,000000,82.3789,82.8839,80.2066,81.9226,196363.1849712,0
+SFBS.US,D,20220225,000000,82.7755,86.2065,82.7755,85.6617,125864.83553775,0
+SFBS.US,D,20220228,000000,83.6087,86.8219,83.6087,86.6629,207788.52634025,0
+SFBS.US,D,20220301,000000,85.9192,86.6728,83.4496,84.6893,309951.73814175,0
+SFBS.US,D,20220302,000000,85.6318,87.7246,85.6318,87.1092,142414.93386385,0
+SFBS.US,D,20220303,000000,87.4562,88.6463,87.2882,88.2495,282098.00513784,0
+SFBS.US,D,20220304,000000,86.2761,87.1888,85.7402,86.812,317209.88263676,0
+SFBS.US,D,20220307,000000,86.117,86.5147,85.2451,85.79,289159.00490988,0
+SFBS.US,D,20220308,000000,86.4849,87.0396,83.5093,84.4617,204903.77600602,0
+SFBS.US,D,20220309,000000,86.7821,87.496,85.0363,86.4153,114222.23263726,0
+SFBS.US,D,20220310,000000,85.096,87.0993,85.096,87.0496,138211.52673459,0
+SFBS.US,D,20220311,000000,87.2186,88.6761,86.8021,87.2385,158223.72779793,0
+SFBS.US,D,20220314,000000,88.1701,88.865,87.6352,88.7656,186010.06949348,0
+SFBS.US,D,20220315,000000,89.2318,90.3821,87.4672,89.1225,237734.40742475,0
+SFBS.US,D,20220316,000000,90.1047,91.602,89.3512,91.4042,221545.40581064,0
+SFBS.US,D,20220317,000000,90.5511,91.3644,89.381,90.9976,127694.45926786,0
+SFBS.US,D,20220318,000000,91.4926,91.4926,89.3611,91.0462,432253.88689993,0
+SFBS.US,D,20220321,000000,91.4728,92.1279,89.8264,90.7888,148871.42354146,0
+SFBS.US,D,20220322,000000,91.7909,94.0915,91.5125,93.5755,231373.47258738,0
+SFBS.US,D,20220323,000000,92.7523,92.8716,89.4098,89.4694,150092.51381542,0
+SFBS.US,D,20220324,000000,90.1545,90.5213,88.9246,90.4319,95670.511868662,0
+SFBS.US,D,20220325,000000,90.3523,92.802,90.3523,92.6837,174351.37314621,0
+SFBS.US,D,20220328,000000,93.3975,94.1511,92.1379,93.9423,247758.61308404,0
+SFBS.US,D,20220329,000000,94.677,95.6086,93.2583,94.4882,218806.50233782,0
+SFBS.US,D,20220330,000000,95.2318,95.3909,93.8141,94.5378,232800.76014814,0
+SFBS.US,D,20220331,000000,94.5378,96.6854,94.4981,94.7366,226873.34253323,0
+SFBS.US,D,20220401,000000,95.4425,95.4425,94.0805,94.9156,229326.58732582,0
+SFBS.US,D,20220404,000000,94.677,94.8808,92.0325,92.3208,199248.94114584,0
+SFBS.US,D,20220405,000000,92.3407,93.484,90.8842,91.2272,211645.92436386,0
+SFBS.US,D,20220406,000000,90.8892,91.1974,89.1842,89.3582,241418.80089555,0
+SFBS.US,D,20220407,000000,89.547,89.547,83.6116,84.0292,530538.57802892,0
+SFBS.US,D,20220408,000000,84.2877,85.62,83.0151,83.0748,312006.67012668,0
+SFBS.US,D,20220411,000000,83.0748,84.9936,83.0748,83.6116,231590.73411883,0
+SFBS.US,D,20220412,000000,83.2637,84.0988,81.7526,82.0408,219200.79178377,0
+SFBS.US,D,20220413,000000,81.5338,82.2695,80.7633,81.8222,179814.09248552,0
+SFBS.US,D,20220414,000000,81.8022,82.6573,81.1361,82.6175,209895.7620272,0
+SFBS.US,D,20220418,000000,82.4485,83.7906,81.5438,83.4327,317425.13248737,0
+SFBS.US,D,20220419,000000,84.2778,87.7873,84.1088,86.7931,310756.41048044,0
+SFBS.US,D,20220420,000000,87.658,88.4633,87.4294,87.7276,158273.01397867,0
+SFBS.US,D,20220421,000000,88.3441,88.3441,84.5065,84.9141,268126.88165725,0
+SFBS.US,D,20220422,000000,84.5661,85.3814,83.741,83.7906,169625.93483723,0
+SFBS.US,D,20220425,000000,83.0449,84.5661,82.0408,84.3275,185916.5263341,0
+SFBS.US,D,20220426,000000,83.1742,83.9894,82.18,82.3093,193974.3139657,0
+SFBS.US,D,20220427,000000,82.0906,83.6514,81.1561,81.3847,174308.12200801,0
+SFBS.US,D,20220428,000000,81.8122,82.7677,80.4203,81.4543,146145.59599412,0
+SFBS.US,D,20220429,000000,81.0169,81.673,79.3367,79.8536,177699.8159156,0
+SFBS.US,D,20220502,000000,80.0226,81.1511,79.0185,80.639,220130.18833497,0
+SFBS.US,D,20220503,000000,80.4104,81.5984,79.6647,80.8478,114869.99386991,0
+SFBS.US,D,20220504,000000,81.2653,83.3731,80.8379,82.9455,114135.73036085,0
+SFBS.US,D,20220505,000000,82.0408,82.3391,80.0624,80.987,134106.69196683,0
+SFBS.US,D,20220506,000000,80.7385,80.9273,78.5314,79.5951,189155.33249735,0
+SFBS.US,D,20220509,000000,78.8296,79.5653,78.0541,78.4518,208878.85735917,0
+SFBS.US,D,20220510,000000,78.6904,79.794,77.5371,79.2869,206905.39844852,0
+SFBS.US,D,20220511,000000,79.7443,81.0069,78.9887,79.1577,127428.91739609,0
+SFBS.US,D,20220512,000000,79.4659,79.5653,77.7708,79.1378,157448.22483151,0
+SFBS.US,D,20220513,000000,79.7144,80.2812,79.1079,79.8338,136673.59672727,0
+SFBS.US,D,20220516,000000,78.7799,80.2214,78.1038,78.8893,115419.18274108,0
+SFBS.US,D,20220517,000000,80.0426,81.3897,79.963,81.1659,134253.54466864,0
+SFBS.US,D,20220518,000000,79.9431,80.7782,77.9845,78.8992,260030.87208956,0
+SFBS.US,D,20220519,000000,77.7459,79.2173,77.736,78.1734,185233.56068663,0
+SFBS.US,D,20220520,000000,78.591,79.0682,76.6026,77.9746,172595.17576701,0
+SFBS.US,D,20220523,000000,79.4063,79.6846,77.9448,78.5413,184442.97011387,0
+SFBS.US,D,20220524,000000,78.2728,78.7998,77.2637,78.4717,164866.29795385,0
+SFBS.US,D,20220525,000000,78.1934,79.7244,78.1934,79.1179,123856.17221228,0
+SFBS.US,D,20220526,000000,79.7343,80.7981,79.7343,80.2812,104076.32028675,0
+SFBS.US,D,20220527,000000,80.9671,82.1402,80.6192,82.0906,100010.7132955,0
+SFBS.US,D,20220531,000000,81.3449,83.383,81.0367,82.8759,160419.47744214,0
+SFBS.US,D,20220601,000000,83.2538,83.2538,80.6291,81.7326,86920.706025783,0
+SFBS.US,D,20220602,000000,81.5736,83.6018,81.4841,83.5918,82412.529248246,0
+SFBS.US,D,20220603,000000,83.0151,83.1941,81.1659,81.6531,120459.44910257,0
+SFBS.US,D,20220606,000000,82.2695,82.358,81.1461,81.1461,133969.89766925,0
+SFBS.US,D,20220607,000000,80.291,81.2057,79.8536,81.1063,115069.15027374,0
+SFBS.US,D,20220608,000000,80.2812,80.5396,78.6616,78.8594,133308.05467067,0
+SFBS.US,D,20220609,000000,78.7998,79.1875,76.7716,76.8512,165274.66916573,0
+SFBS.US,D,20220610,000000,75.8868,76.3044,75.3151,75.9862,176430.44530131,0
+SFBS.US,D,20220613,000000,75.1213,78.9986,74.8628,77.3979,353607.22419676,0
+SFBS.US,D,20220614,000000,77.9646,78.596,77.0102,77.7459,222785.60705266,0
+SFBS.US,D,20220615,000000,78.7898,78.929,76.9208,77.5073,193061.01086128,0
+SFBS.US,D,20220616,000000,76.4137,77.1494,75.7427,76.2447,190166.20212283,0
+SFBS.US,D,20220617,000000,77.5471,78.3126,74.9026,74.9026,768577.75510196,0
+SFBS.US,D,20220621,000000,76.0558,77.05,75.002,76.2447,159038.45854085,0
+SFBS.US,D,20220622,000000,75.6283,76.5828,75.0218,76.1055,152577.94550156,0
+SFBS.US,D,20220623,000000,75.6879,76.2237,74.1867,75.1511,141599.1972805,0
+SFBS.US,D,20220624,000000,75.6283,77.5173,75.1859,77.3483,474111.93611839,0
+SFBS.US,D,20220627,000000,78.233,78.6222,77.1196,77.8155,132813.18118238,0
+SFBS.US,D,20220628,000000,78.7004,79.1477,77.5869,77.7757,99933.263582897,0
+SFBS.US,D,20220629,000000,77.7957,77.7957,76.6324,77.3085,139033.29836048,0
+SFBS.US,D,20220630,000000,76.1418,79.5521,76.0521,78.6945,206318.48137271,0
+SFBS.US,D,20220701,000000,78.0065,79.3726,77.4082,78.9039,157441.83380886,0
+SFBS.US,D,20220705,000000,77.478,80.7985,76.6404,80.7985,296108.02291883,0
+SFBS.US,D,20220706,000000,80.4694,81.2372,79.4872,80.7486,120618.62464028,0
+SFBS.US,D,20220707,000000,81.2472,81.7258,80.5492,80.6389,123741.54727635,0
+SFBS.US,D,20220708,000000,81.0777,81.2753,79.2928,79.9509,115559.16905296,0
+SFBS.US,D,20220711,000000,79.223,79.9509,78.7643,79.2928,100983.524354,0
+SFBS.US,D,20220712,000000,78.8939,80.5193,78.4751,78.5449,146211.74784912,0
+SFBS.US,D,20220713,000000,78.1561,78.1561,76.6703,76.8697,122362.60744828,0
+SFBS.US,D,20220714,000000,75.374,76.5307,75.374,76.4509,110916.9054427,0
+SFBS.US,D,20220715,000000,77.0592,79.6617,77.0592,79.3925,147447.27793507,0
+SFBS.US,D,20220718,000000,80.2899,80.5592,78.4552,78.7942,163826.07449646,0
+SFBS.US,D,20220719,000000,80.0008,81.6461,77.8669,81.0079,251573.78223172,0
+SFBS.US,D,20220720,000000,80.5592,81.656,79.0335,81.4765,223798.42406589,0
+SFBS.US,D,20220721,000000,81.9253,81.9253,79.8512,81.1774,167910.74498351,0
+SFBS.US,D,20220722,000000,81.2671,81.5663,79.6917,80.5691,146741.2607431,0
+SFBS.US,D,20220725,000000,80.9181,82.4637,80.7038,82.2443,106690.83094419,0
+SFBS.US,D,20220726,000000,81.3868,82.7629,81.3868,82.4537,121471.06017036,0
+SFBS.US,D,20220727,000000,82.4837,83.8099,82.3341,83.2714,95937.106015959,0
+SFBS.US,D,20220728,000000,83.7899,84.1389,82.703,84.0891,91444.269339799,0
+SFBS.US,D,20220729,000000,84.0791,85.6346,84.0791,85.2059,119577.65042826,0
+SFBS.US,D,20220801,000000,84.6375,86.8611,84.2586,86.1133,121510.17191821,0
+SFBS.US,D,20220802,000000,85.9039,86.2828,85.2358,85.4851,109045.55873785,0
+SFBS.US,D,20220803,000000,86.1232,86.6417,84.7272,86.3127,87329.51289286,0
+SFBS.US,D,20220804,000000,86.7913,86.7913,85.0274,85.515,103184.81375226,0
+SFBS.US,D,20220805,000000,85.5648,86.8013,85.5648,86.7315,81478.796560557,0
+SFBS.US,D,20220808,000000,86.9309,87.4095,86.0534,86.3825,86758.882520375,0
+SFBS.US,D,20220809,000000,86.9209,87.5292,86.3127,87.5292,145583.95415286,0
+SFBS.US,D,20220810,000000,88.7357,89.4936,88.2771,88.995,142720.77363713,0
+SFBS.US,D,20220811,000000,89.7429,90.2414,89.0648,90.2015,76257.87965518,0
+SFBS.US,D,20220812,000000,90.8198,92.056,90.3612,91.8568,126628.79655998,0
+SFBS.US,D,20220815,000000,91.089,92.8739,90.9693,92.4152,148169.34097231,0
+SFBS.US,D,20220816,000000,92.4351,93.5619,92.2955,93.0933,107546.27507025,0
+SFBS.US,D,20220817,000000,92.2357,92.7542,91.8871,92.485,73851.00286438,0
+SFBS.US,D,20220818,000000,92.1859,92.9088,91.7371,92.6944,76973.925500443,0
+SFBS.US,D,20220819,000000,92.6445,92.6445,91.1688,91.2884,130684.38395247,0
+SFBS.US,D,20220822,000000,90.1617,90.3013,88.656,88.985,109493.83954014,0
+SFBS.US,D,20220823,000000,88.4565,89.6686,88.4067,88.4167,114195.27220484,0
+SFBS.US,D,20220824,000000,87.948,88.2073,87.4395,87.8583,52860.028652616,0
+SFBS.US,D,20220825,000000,87.5791,88.6261,87.5791,88.4964,69439.39827991,0
+SFBS.US,D,20220826,000000,88.9551,88.9551,86.4323,86.552,105536.53294993,0
+SFBS.US,D,20220829,000000,85.7942,86.8212,84.8161,84.8868,91205.587391377,0
+SFBS.US,D,20220830,000000,84.8868,84.8868,83.6304,84.458,92544.41260626,0
+SFBS.US,D,20220831,000000,85.1759,85.1759,83.6603,84.119,97500.573064649,0
+SFBS.US,D,20220901,000000,84.1888,84.8469,82.9922,84.7871,130846.84813585,0
+SFBS.US,D,20220902,000000,85.5349,85.6047,83.3711,83.9794,118571.77650277,0
+SFBS.US,D,20220906,000000,84.4181,84.4181,81.4915,82.1446,144453.72492651,0
+SFBS.US,D,20220907,000000,82.1745,82.7828,81.2771,82.6731,155090.11461119,0
+SFBS.US,D,20220908,000000,81.9951,83.9445,81.4466,83.6304,124981.08882361,0
+SFBS.US,D,20220909,000000,83.7201,84.7771,83.5007,84.5079,95081.661889895,0
+SFBS.US,D,20220912,000000,84.6774,85.5349,83.9195,85.4851,161418.19484033,0
+SFBS.US,D,20220913,000000,84.2287,84.2287,82.2643,82.8027,181987.96561371,0
+SFBS.US,D,20220914,000000,83.1517,83.3312,81.8455,81.9951,183547.42120108,0
+SFBS.US,D,20220915,000000,82.1446,83.2515,81.6211,82.4438,201287.1060146,0
+SFBS.US,D,20220916,000000,82.6133,83.0022,81.2871,82.9523,619911.17477713,0
+SFBS.US,D,20220919,000000,82.4438,85.3155,82.4438,85.2956,119691.97707583,0
+SFBS.US,D,20220920,000000,84.3982,85.2856,83.77,84.9366,95182.951288175,0
+SFBS.US,D,20220921,000000,85.5748,86.1631,84.0691,84.1389,122851.00286375,0
+SFBS.US,D,20220922,000000,84.119,84.119,82.025,82.4039,137189.97134494,0
+SFBS.US,D,20220923,000000,81.6361,81.8904,80.7486,81.5463,120180.37249129,0
+SFBS.US,D,20220926,000000,81.1774,82.8127,81.1774,81.7159,104809.45558605,0
+SFBS.US,D,20220927,000000,82.3141,83.0321,80.8683,81.327,104473.49570066,0
+SFBS.US,D,20220928,000000,81.6062,82.5834,80.8284,81.7458,152859.74211838,0
+SFBS.US,D,20220929,000000,80.9381,80.9381,79.7016,80.27,114830.08595841,0
+SFBS.US,D,20220930,000000,80.47,81.88,79.93,80,213406,0
+SFBS.US,D,20221003,000000,81.18,82.08,80.64,81.91,144505,0
+SFBS.US,D,20221004,000000,83.05,84.6461,83.05,84.38,134760,0
+SFBS.US,D,20221005,000000,83.38,84.46,83.365,84.33,101997,0
+SFBS.US,D,20221006,000000,84.15,84.42,83.61,84,74134,0
+SFBS.US,D,20221007,000000,83.65,83.715,81.95,82.44,108968,0
+SFBS.US,D,20221010,000000,83.11,83.9,82.55,82.7,111151,0
+SFBS.US,D,20221011,000000,83.03,84.37,82.435,83.84,181370,0
+SFBS.US,D,20221012,000000,83.89,84.82,83.215,83.6,91063,0
+SFBS.US,D,20221013,000000,82.53,87.35,82.4218,87.2,152216,0
+SFBS.US,D,20221014,000000,87.51,89.07,85.535,85.69,139841,0
+SFBS.US,D,20221017,000000,86.74,87.82,85.71,86.85,160776,0
+SFBS.US,D,20221018,000000,84,84.5,74.51,74.67,656166,0
+SFBS.US,D,20221019,000000,74.63,74.63,70.83,71.32,324916,0
+SFBS.US,D,20221020,000000,70.8,72.23,68.96,69.54,292887,0
+SFBS.US,D,20221021,000000,70.27,70.93,68.55,70.26,221066,0
+SFBS.US,D,20221024,000000,70.78,72.24,70.43,71.43,154028,0
+SFBS.US,D,20221025,000000,71.14,72.48,71.02,71.9,189515,0
+SFBS.US,D,20221026,000000,73.11,74.405,72.21,73.07,136267,0
+SFBS.US,D,20221027,000000,73.45,74.63,72.88,73.09,182630,0
+SFBS.US,D,20221028,000000,73.34,75.2,73.21,74.97,153990,0
+SFBS.US,D,20221031,000000,73.97,75.99,73.77,75.33,151657,0
+SFBS.US,D,20221101,000000,75.38,75.39,74.21,74.82,98561,0
+SFBS.US,D,20221102,000000,74.9,75.73,73.665,73.85,136787,0
+SFBS.US,D,20221103,000000,73.02,73.08,71.78,71.89,143447,0
+SFBS.US,D,20221104,000000,72.61,73.45,72.07,73.28,96175,0
+SFBS.US,D,20221107,000000,73.63,74.16,72.95,74.06,91803,0
+SFBS.US,D,20221108,000000,73.66,74.78,73.59,74.23,96153,0
+SFBS.US,D,20221109,000000,73.46,74.44,73.37,73.86,89747,0
+SFBS.US,D,20221110,000000,76.32,77.71,75.29,76.12,201035,0
+SFBS.US,D,20221111,000000,76.07,76.69,74.82,75.88,104220,0
+SFBS.US,D,20221114,000000,75.03,77.95,74.77,76.62,122398,0
+SFBS.US,D,20221115,000000,76.98,79.39,76.98,77.86,142290,0
+SFBS.US,D,20221116,000000,78.38,79.2491,76.13,76.59,138480,0
+SFBS.US,D,20221117,000000,75.69,75.92,74.54,75.46,101471,0
+SFBS.US,D,20221118,000000,76.51,76.51,75.15,75.25,135333,0
+SFBS.US,D,20221121,000000,75.44,75.89,74.84,75.5,110183,0
+SFBS.US,D,20221122,000000,76.15,76.36,75.36,75.76,69427,0
+SFBS.US,D,20221123,000000,75.69,76.55,75.14,76.22,78259,0
+SFBS.US,D,20221125,000000,76.67,76.92,75.9501,76.58,45520,0
+SFBS.US,D,20221128,000000,76.43,76.43,74.09,74.47,103306,0
+SFBS.US,D,20221129,000000,74.06,75.31,73.87,73.94,110897,0
+SFBS.US,D,20221130,000000,73.72,76.01,72.6,75.82,229266,0
+SFBS.US,D,20221201,000000,76.26,76.82,74.4,76.68,106015,0
+SFBS.US,D,20221202,000000,76.02,77.04,76.02,77.01,63805,0
+SFBS.US,D,20221205,000000,76.43,77.19,71.73,72.87,159471,0
+SFBS.US,D,20221206,000000,73,73.12,71.89,72.39,143761,0
+SFBS.US,D,20221207,000000,72.35,72.8,71.85,72.27,87296,0
+SFBS.US,D,20221208,000000,72.66,73.13,71.5683,73.03,113045,0
+SFBS.US,D,20221209,000000,72.36,73.84,72.36,72.91,98261,0
+SFBS.US,D,20221212,000000,73.41,73.58,72.5,72.97,94388,0
+SFBS.US,D,20221213,000000,74.78,74.78,70.98,71.49,182525,0
+SFBS.US,D,20221214,000000,70.63,71.385,67.63,67.69,201341,0
+SFBS.US,D,20221215,000000,67,67,63.69,64.08,218914,0
+SFBS.US,D,20221216,000000,63.61,65.05,63.535,64.54,520781,0
+SFBS.US,D,20221219,000000,64.95,66.67,64.75,66.49,137335,0
+SFBS.US,D,20221220,000000,67,69.5,66.92,69.04,196166,0
+SFBS.US,D,20221221,000000,69.05,70.5,68.4,68.83,183830,0
+SFBS.US,D,20221222,000000,68.34,68.46,66.98,68.16,206754,0
+SFBS.US,D,20221223,000000,67.59,69.4317,67.59,68.78,140826,0
+SFBS.US,D,20221227,000000,68.75,69.1,68,68.95,94708,0
+SFBS.US,D,20221228,000000,69.25,69.32,67.71,67.74,109885,0
+SFBS.US,D,20221229,000000,68.29,69.96,67.85,69.65,144388,0
+SFBS.US,D,20221230,000000,69.02,69.63,68.66,68.91,172172,0
+SFBS.US,D,20230103,000000,69.55,70.04,67.9,68.29,169591,0
+SFBS.US,D,20230104,000000,69.22,69.67,66.41,66.99,272325,0
+SFBS.US,D,20230105,000000,66.74,67.47,65.5,67.26,121756,0
+SFBS.US,D,20230106,000000,67.83,69.35,67.83,68.72,138502,0
+SFBS.US,D,20230109,000000,68.79,69.07,68.15,68.31,128180,0
+SFBS.US,D,20230110,000000,68.37,69.62,67.9403,69.26,124935,0
+SFBS.US,D,20230111,000000,69.01,70.065,69.01,69.75,136939,0
+SFBS.US,D,20230112,000000,69.94,71.73,69.535,71.73,139158,0
+SFBS.US,D,20230113,000000,70.8,72.57,70.25,72.12,106278,0
+SFBS.US,D,20230117,000000,72.36,72.43,71.23,71.94,120442,0
+SFBS.US,D,20230118,000000,72,72,69.975,70.3,167520,0
+SFBS.US,D,20230119,000000,70.34,71.1825,69.48,70.71,130228,0
+SFBS.US,D,20230120,000000,71.36,71.9,70.98,71.77,170391,0
+SFBS.US,D,20230123,000000,71.85,72.64,71.01,71.92,143135,0
+SFBS.US,D,20230124,000000,69.97,70.12,64.7001,64.82,480391,0
+SFBS.US,D,20230125,000000,64.8,65.98,64.5101,65.69,245095,0
+SFBS.US,D,20230126,000000,65.82,66.14,65.3,66.14,241446,0
+SFBS.US,D,20230127,000000,66.14,67.1,65.78,66.93,165721,0
+SFBS.US,D,20230130,000000,66.75,67.7946,66.4946,67.15,181319,0
+SFBS.US,D,20230131,000000,67.08,68.18,66.04,68.18,376400,0
+SFBS.US,D,20230201,000000,67.7,70.01,67.28,68.9,223668,0
+SFBS.US,D,20230202,000000,69.46,71.68,69.24,71.66,137844,0
+SFBS.US,D,20230203,000000,71.33,72.52,71.33,72.26,184608,0
+SFBS.US,D,20230206,000000,71.64,72.305,70.965,71.86,156878,0
+SFBS.US,D,20230207,000000,71.44,72.88,71.07,72.71,232124,0
+SFBS.US,D,20230208,000000,71.96,72.68,71.8,72.17,224737,0
+SFBS.US,D,20230209,000000,72.62,72.74,72.18,72.45,268210,0
+SFBS.US,D,20230210,000000,71.99,72.92,71.6001,72.71,197461,0
+SFBS.US,D,20230213,000000,71.99,72.85,71.795,72.75,137038,0
+SFBS.US,D,20230214,000000,72.5,73.0414,72.04,72.71,311874,0
+SFBS.US,D,20230215,000000,72.3,74.43,72.08,74.06,192096,0
+SFBS.US,D,20230216,000000,73.17,73.88,72.57,73.49,120631,0
+SFBS.US,D,20230217,000000,73.78,74.22,73.2,74.1,257763,0
+SFBS.US,D,20230221,000000,73.45,74,72.715,73.35,152055,0
+SFBS.US,D,20230222,000000,73.51,73.82,72.9701,73.1,237941,0
+SFBS.US,D,20230223,000000,73.41,74.38,72.66,74.15,178658,0
+SFBS.US,D,20230224,000000,73.71,74.29,73.48,74.09,183979,0
+SFBS.US,D,20230227,000000,74.5,75.12,73.765,74.27,137475,0
+SFBS.US,D,20230228,000000,74.1,74.64,73.58,73.95,203004,0
+SFBS.US,D,20230301,000000,73.47,73.85,72.01,72.82,196937,0
+SFBS.US,D,20230302,000000,72.4,72.55,70.09,70.5,273937,0
+SFBS.US,D,20230303,000000,70.97,71.64,69.83,71.56,139174,0
+SFBS.US,D,20230306,000000,71.28,72.17,70.735,71.22,191955,0
+SFBS.US,D,20230307,000000,70.99,70.99,69.25,69.6,231151,0
+SFBS.US,D,20230308,000000,69.51,69.51,68.01,68.63,231437,0
+SFBS.US,D,20230309,000000,68.2,68.2,64.14,64.39,360087,0
+SFBS.US,D,20230310,000000,63.19,64.8,60.39,62.77,401599,0
+SFBS.US,D,20230313,000000,57.44,59.57,52.72,58.07,912432,0
+SFBS.US,D,20230314,000000,62.31,63.77,55.2,56.28,466175,0
+SFBS.US,D,20230315,000000,53.56,58.06,52.97,57.6,614300,0
+SFBS.US,D,20230316,000000,56.79,60.59,55.24,59.85,386899,0
+SFBS.US,D,20230317,000000,58.72,58.72,55.9,56.48,696481,0
+SFBS.US,D,20230320,000000,57.63,59.34,57.06,57.71,358767,0
+SFBS.US,D,20230321,000000,60.1,60.89,58.43,59.07,242127,0
+SFBS.US,D,20230322,000000,59.03,59.34,54.66,54.88,370594,0
+SFBS.US,D,20230323,000000,55.41,55.41,52.97,53.41,260487,0
+SFBS.US,D,20230324,000000,52.54,55.11,52.04,54.82,295695,0
+SFBS.US,D,20230327,000000,56,56,54.55,54.56,209004,0
+SFBS.US,D,20230328,000000,54.64,55.53,54.1,55.06,201345,0
+SFBS.US,D,20230329,000000,55.69,55.77,54.2,55.01,139313,0
+SFBS.US,D,20230330,000000,55.45,55.45,53.48,53.98,138622,0
+SFBS.US,D,20230331,000000,53.82,54.76,53.4131,54.63,275126,0
+SFBS.US,D,20230403,000000,54.5,55.4,53.1,53.72,219569,0
+SFBS.US,D,20230404,000000,54.21,54.21,51.47,52.53,284531,0
+SFBS.US,D,20230405,000000,51.98,52.45,50.9758,51.25,240169,0
+SFBS.US,D,20230406,000000,51.01,52.1,50.97,51.75,215080,0
+SFBS.US,D,20230410,000000,51.53,52.585,51.355,52.23,208691,0
+SFBS.US,D,20230411,000000,52.3,53.14,52.07,52.6,144440,0
+SFBS.US,D,20230412,000000,52.92,52.92,51.2,51.36,101799,0
+SFBS.US,D,20230413,000000,51.58,52.485,50.585,52.06,150138,0
+SFBS.US,D,20230414,000000,52.86,53.1644,50.06,50.5,175110,0
+SFBS.US,D,20230417,000000,50.4,52.255,49.66,51.88,270450,0
+SFBS.US,D,20230418,000000,51.66,51.66,47.16,50.26,500343,0
+SFBS.US,D,20230419,000000,50.44,52.48,49.7,51.4,226682,0
+SFBS.US,D,20230420,000000,50.76,51.0299,49.145,49.9,184150,0
+SFBS.US,D,20230421,000000,50.33,51.1,49.66,50.72,239105,0
+SFBS.US,D,20230424,000000,50.57,51.52,50.1467,51.39,199232,0
+SFBS.US,D,20230425,000000,50.63,51.16,48.8,48.98,226746,0
+SFBS.US,D,20230426,000000,48.66,50.0102,48.19,48.62,188020,0
+SFBS.US,D,20230427,000000,48.63,50.18,48.4,50.05,191168,0
+SFBS.US,D,20230428,000000,50,50.86,49.96,50.5,205517,0
+SFBS.US,D,20230501,000000,50.5,51.43,50.18,50.28,238436,0
+SFBS.US,D,20230502,000000,49.86,49.86,46.73,47.38,347472,0
+SFBS.US,D,20230503,000000,47.53,48.62,45.96,46.23,316147,0
+SFBS.US,D,20230504,000000,45.22,45.51,42.71,44.6,513730,0
+SFBS.US,D,20230505,000000,46.55,47.74,45.3,47.58,364516,0
+SFBS.US,D,20230508,000000,48.27,48.68,46.47,46.64,264405,0
+SFBS.US,D,20230509,000000,46.48,46.7918,44.875,45.28,265561,0
+SFBS.US,D,20230510,000000,46.01,46.1,43.79,44.28,267440,0
+SFBS.US,D,20230511,000000,43.25,43.49,42.495,42.57,249428,0
+SFBS.US,D,20230512,000000,42.44,42.68,41.45,41.97,325824,0
+SFBS.US,D,20230515,000000,41.98,42.9,41.8,42.16,335601,0
+SFBS.US,D,20230516,000000,42.38,42.6638,41.575,41.68,411278,0
+SFBS.US,D,20230517,000000,42.28,46.1,41.98,45.9,378392,0
+SFBS.US,D,20230518,000000,45.92,45.92,44.65,45.52,261102,0
+SFBS.US,D,20230519,000000,45.68,45.935,43.01,44.04,246743,0
+SFBS.US,D,20230522,000000,44.49,45.54,43.79,45.06,202777,0
+SFBS.US,D,20230523,000000,45.4,47.09,44.84,45.38,256429,0
+SFBS.US,D,20230524,000000,44.59,45.09,43.41,43.41,211482,0
+SFBS.US,D,20230525,000000,42.87,43.56,42.04,42.44,197037,0
+SFBS.US,D,20230526,000000,42.11,42.77,41.623,42.2,156405,0
+SFBS.US,D,20230530,000000,42.47,42.6499,41.52,41.82,160515,0
+SFBS.US,D,20230531,000000,41.68,41.68,40.27,40.3,407305,0
+SFBS.US,D,20230601,000000,40.73,41.745,39.6601,41.37,213881,0
+SFBS.US,D,20230602,000000,42.57,45.23,42.13,45.01,311527,0
+SFBS.US,D,20230605,000000,45.01,45.01,42.39,42.85,296614,0
+SFBS.US,D,20230606,000000,42.95,46.4,42.66,45.18,386557,0
+SFBS.US,D,20230607,000000,46.15,47.13,45.38,46.1,419946,0
+SFBS.US,D,20230608,000000,45.87,46,43.83,44.11,321984,0
+SFBS.US,D,20230609,000000,44.17,44.53,43.59,44.16,199117,0
+SFBS.US,D,20230612,000000,44.36,45.785,44.09,44.74,220037,0
+SFBS.US,D,20230613,000000,44.79,46.41,44.52,46.2,192759,0
+SFBS.US,D,20230614,000000,46.09,47.15,44.71,44.85,246786,0
+SFBS.US,D,20230615,000000,44.56,46.34,44.56,46.15,203709,0
+SFBS.US,D,20230616,000000,46.43,46.43,44.83,45.25,693039,0
+SFBS.US,D,20230620,000000,44.67,45.09,44.345,44.88,165007,0
+SFBS.US,D,20230621,000000,44.47,44.65,43.43,43.51,171673,0
+SFBS.US,D,20230622,000000,43.34,43.34,41.37,41.68,204628,0
+SFBS.US,D,20230623,000000,40.75,41.65,40.64,40.73,1651407,0
+SFBS.US,D,20230626,000000,41.38,42.72,41.3,41.93,501298,0
+SFBS.US,D,20230627,000000,42.05,43.39,41.93,42.87,402291,0
+SFBS.US,D,20230628,000000,42.53,42.53,40.76,41.05,210605,0
+SFBS.US,D,20230629,000000,41.52,42.2002,41.402,41.9,176830,0
+SFBS.US,D,20230630,000000,42.13,42.13,40.68,40.92,183199,0
+SFBS.US,D,20230703,000000,40.87,42.2,40.87,42.15,130657,0
+SFBS.US,D,20230705,000000,41.64,42.26,40.31,41.49,250463,0
+SFBS.US,D,20230706,000000,40.58,41.25,39.27,41.05,254254,0
+SFBS.US,D,20230707,000000,40.54,41.76,40.54,41.25,242292,0
+SFBS.US,D,20230710,000000,41.41,42.39,40.875,41.16,182493,0
+SFBS.US,D,20230711,000000,41.7,42.03,40.85,41.24,192234,0
+SFBS.US,D,20230712,000000,42.2,42.89,41.77,42.36,264755,0
+SFBS.US,D,20230713,000000,42.5,44.04,42,43.05,215742,0
+SFBS.US,D,20230714,000000,43.25,43.25,42.01,43,172547,0
+SFBS.US,D,20230717,000000,43.05,44.73,42.9,44.29,262661,0
+SFBS.US,D,20230718,000000,44.4,46.9,44.4,46.78,231493,0
+SFBS.US,D,20230719,000000,47.1,48.6,46.355,48.55,328338,0
+SFBS.US,D,20230720,000000,48.47,48.96,47.55,48.44,381795,0
+SFBS.US,D,20230721,000000,52.94,58.37,52.94,58.12,1122884,0
+SFBS.US,D,20230724,000000,58.21,60.15,56.3,56.93,621691,0
+SFBS.US,D,20230725,000000,57,57.51,55.6,56,349772,0
+SFBS.US,D,20230726,000000,56.89,60.14,56.8,59.69,424136,0
+SFBS.US,D,20230727,000000,60.08,60.8466,59.1539,59.27,409440,0
+SFBS.US,D,20230728,000000,59.71,60.77,59.11,59.44,197466,0
+SFBS.US,D,20230731,000000,59.15,60.41,59.15,59.68,305464,0
+SFBS.US,D,20230801,000000,59.73,59.87,57.49,58.76,168867,0
+SFBS.US,D,20230802,000000,58.07,59.3,57.69,58.36,155722,0
+SFBS.US,D,20230803,000000,58.17,59.085,57.45,58.41,115008,0
+SFBS.US,D,20230804,000000,57.97,59.145,57.97,58.46,149548,0
+SFBS.US,D,20230807,000000,58.11,59.95,58.11,59.3,143027,0
+SFBS.US,D,20230808,000000,57.54,59.2911,56.805,59.04,152436,0
+SFBS.US,D,20230809,000000,58.49,59.66,57.79,59.09,173158,0
+SFBS.US,D,20230810,000000,59.34,60.44,59.28,59.61,171539,0
+SFBS.US,D,20230811,000000,59.13,61.12,59.13,61.02,203766,0
+SFBS.US,D,20230814,000000,60.41,60.41,58.64,59.36,200926,0
+SFBS.US,D,20230815,000000,58.53,59.215,57.63,57.97,158602,0
+SFBS.US,D,20230816,000000,58.05,58.72,57.78,57.86,169831,0
+SFBS.US,D,20230817,000000,58.24,58.54,57.6701,58.15,183921,0
+SFBS.US,D,20230818,000000,57.53,58.78,57.4,58.22,156669,0
+SFBS.US,D,20230821,000000,58.16,59.1,57.145,57.82,175770,0
+SFBS.US,D,20230822,000000,57.63,58.245,54.81,54.87,176189,0
+SFBS.US,D,20230823,000000,54.89,55.765,54.5,55.4,178085,0
+SFBS.US,D,20230824,000000,55.03,56.05,54.465,54.95,192155,0
+SFBS.US,D,20230825,000000,55.21,55.7925,53.9926,54.6,126883,0
+SFBS.US,D,20230828,000000,55.09,56.29,54.89,55.74,123031,0
+SFBS.US,D,20230829,000000,55.78,56.06,55.07,55.36,149051,0
+SFBS.US,D,20230830,000000,55.23,55.905,54.82,55.75,147668,0
+SFBS.US,D,20230831,000000,55.52,56.38,55.26,56.04,132044,0
+SFBS.US,D,20230901,000000,56.78,57.94,56.77,57.3,167152,0
+SFBS.US,D,20230905,000000,56.45,56.45,54.49,54.69,242255,0
+SFBS.US,D,20230906,000000,54.94,55.31,52.76,53.29,242558,0
+SFBS.US,D,20230907,000000,52.93,53.665,51.95,52.1,152609,0
+SFBS.US,D,20230908,000000,52.35,52.65,51.36,52.53,187677,0
+SFBS.US,D,20230911,000000,52.75,53.2833,52,52.2,163660,0
+SFBS.US,D,20230912,000000,52.49,52.92,51.98,52.53,153260,0
+SFBS.US,D,20230913,000000,52.75,53.02,51.16,51.59,161474,0
+SFBS.US,D,20230914,000000,52.31,52.77,51.83,52.2,172622,0
+SFBS.US,D,20230915,000000,51.74,52.19,50.965,51.37,1010667,0
+SFBS.US,D,20230918,000000,51.23,51.23,49.911,50.08,143685,0
+SFBS.US,D,20230919,000000,50.28,50.75,49.865,50.41,145564,0
+SFBS.US,D,20230920,000000,50.71,51.2099,49.36,49.4,166349,0
+SFBS.US,D,20230921,000000,49,49.8,48.3301,49.45,176084,0
+SFBS.US,D,20230922,000000,49.35,49.695,49.03,49.47,103637,0
+SFBS.US,D,20230925,000000,49.26,50.25,49.26,50.17,123563,0
+SFBS.US,D,20230926,000000,49.48,50.68,49.48,50.17,165302,0
+SFBS.US,D,20230927,000000,50.87,51.5,50.4227,51.16,134424,0
+SFBS.US,D,20230928,000000,51.06,53.24,50.91,52.59,281963,0
+SFBS.US,D,20230929,000000,52.9,53.39,52.14,52.17,290566,0
+SFBS.US,D,20231002,000000,52.14,52.75,51.26,52.66,301088,0
+SFBS.US,D,20231003,000000,52.49,52.49,51.62,52.2,201925,0
+SFBS.US,D,20231004,000000,52.07,52.77,51.41,52.61,207116,0
+SFBS.US,D,20231005,000000,52.61,54.36,52.48,54.05,180907,0
+SFBS.US,D,20231006,000000,53.55,54.35,52.46,53.64,249750,0
+SFBS.US,D,20231009,000000,53.26,53.72,52.87,53.11,204077,0
+SFBS.US,D,20231010,000000,53.7,54.8399,53.33,53.41,231181,0
+SFBS.US,D,20231011,000000,53.67,54.23,52.535,52.91,167768,0
+SFBS.US,D,20231012,000000,52.9,52.9,51.46,52.76,177397,0
+SFBS.US,D,20231013,000000,52.79,53.645,51.13,51.29,177441,0
+SFBS.US,D,20231016,000000,52.28,53.14,51.51,52.87,308991,0
+SFBS.US,D,20231017,000000,49.05,51.42,47.75,50.32,886413,0
+SFBS.US,D,20231018,000000,50.09,50.21,48.8,49.06,251704,0
+SFBS.US,D,20231019,000000,49.09,50.69,48.79,49.02,287068,0
+SFBS.US,D,20231020,000000,49.18,49.18,46.43,46.47,332042,0
+SFBS.US,D,20231023,000000,46.57,47.85,46.39,46.99,206410,0
+SFBS.US,D,20231024,000000,47.03,47.45,46.05,46.36,191414,0
+SFBS.US,D,20231025,000000,46.02,46.54,45.21,46.35,127963,0
+SFBS.US,D,20231026,000000,46.61,48.265,46.3719,48,155984,0
+SFBS.US,D,20231027,000000,47.78,47.78,46.125,46.84,152884,0
+SFBS.US,D,20231030,000000,47.13,48.17,46.84,47.16,121854,0
+SFBS.US,D,20231031,000000,47.24,47.4745,46.86,47.16,109583,0
+SFBS.US,D,20231101,000000,47.02,47.19,46.02,47.11,134077,0
+SFBS.US,D,20231102,000000,47.76,49.13,47.3,49.01,155923,0
+SFBS.US,D,20231103,000000,51.11,52.82,50.9001,52.26,260216,0
+SFBS.US,D,20231106,000000,51.31,51.88,50.33,50.88,217576,0
+SFBS.US,D,20231107,000000,50.8,50.9999,50.09,50.41,95455,0
+SFBS.US,D,20231108,000000,50.23,50.325,48.48,48.98,189814,0
+SFBS.US,D,20231109,000000,48.9,49.0785,46.94,47.3,171139,0
+SFBS.US,D,20231110,000000,47.41,47.53,46.284,47.05,175831,0
+SFBS.US,D,20231113,000000,46.68,47.94,46.06,47.72,112145,0
+SFBS.US,D,20231114,000000,50.11,52.59,50.01,51.56,295911,0
+SFBS.US,D,20231115,000000,51.73,52.25,51.035,51.46,218511,0
+SFBS.US,D,20231116,000000,51.5,51.75,49.92,50.48,170127,0
+SFBS.US,D,20231117,000000,51.05,52.23,50.57,51.88,198031,0
+SFBS.US,D,20231120,000000,52.13,52.13,51.38,51.88,91627,0
+SFBS.US,D,20231121,000000,51.34,51.36,50.45,50.47,99579,0
+SFBS.US,D,20231122,000000,51.44,51.44,50.1118,50.68,90759,0
+SFBS.US,D,20231124,000000,50.34,51.1179,50.34,50.61,33320,0
+SFBS.US,D,20231127,000000,50.18,51.55,49.72,51.16,127425,0
+SFBS.US,D,20231128,000000,51.28,51.28,50.36,50.81,136302,0
+SFBS.US,D,20231129,000000,51.05,52.53,51.05,51.43,149178,0
+SFBS.US,D,20231130,000000,52.09,52.25,50.9,51.16,153443,0
+SFBS.US,D,20231201,000000,51.25,54.71,50.555,54.49,213129,0
+SFBS.US,D,20231204,000000,54.15,56.6084,53.63,55.95,216355,0
+SFBS.US,D,20231205,000000,56,56.02,54.74,55,149783,0
+SFBS.US,D,20231206,000000,55.75,57.57,54.91,55.27,153849,0
+SFBS.US,D,20231207,000000,55.49,56.28,55.0409,56.23,161939,0
+SFBS.US,D,20231208,000000,56.09,57.07,56,56.77,112646,0
+SFBS.US,D,20231211,000000,56.42,57.54,56,56.92,157077,0
+SFBS.US,D,20231212,000000,57.14,57.14,55.83,56.01,157181,0
+SFBS.US,D,20231213,000000,56.66,61.32,56.1785,61.2,273020,0
+SFBS.US,D,20231214,000000,62.285,65.905,62.285,65.39,385990,0
+SFBS.US,D,20231215,000000,66.3,66.94,64.7,65.01,1188799,0
+SFBS.US,D,20231218,000000,65.3,66.01,64.215,64.84,189416,0
+SFBS.US,D,20231219,000000,65.32,67.7,65.32,67.26,276638,0
+SFBS.US,D,20231220,000000,67.23,69.84,66.17,66.25,373304,0
+SFBS.US,D,20231221,000000,66.9,67.04,65.965,66.7,131598,0
+SFBS.US,D,20231222,000000,67.2,68.49,67.07,67.62,139997,0
+SFBS.US,D,20231226,000000,67.94,69.66,67.5,69.23,126686,0
+SFBS.US,D,20231227,000000,69.25,69.84,69.12,69.44,161071,0
+SFBS.US,D,20231228,000000,68.75,69.54,68.44,69.49,114031,0
+SFBS.US,D,20231229,000000,69.17,69.57,66.51,66.63,218385,0
+SFBS.US,D,20240102,000000,66.06,67.1,65.19,65.88,182685,0
+SFBS.US,D,20240103,000000,65.73,65.73,62.23,62.48,272071,0
+SFBS.US,D,20240104,000000,62.89,64.12,62.45,62.83,181172,0
+SFBS.US,D,20240105,000000,62.21,64.75,62.21,63.62,150745,0
+SFBS.US,D,20240108,000000,63.79,64.85,63.42,64.77,125735,0
+SFBS.US,D,20240109,000000,63.37,64.71,63.01,63.56,129453,0
+SFBS.US,D,20240110,000000,63.05,63.66,62.1801,62.8,136648,0
+SFBS.US,D,20240111,000000,62.15,62.15,60.38,61.9,226667,0
+SFBS.US,D,20240112,000000,62.94,62.96,61.41,61.62,133678,0
+SFBS.US,D,20240116,000000,61.71,61.71,59.775,60.37,129810,0
+SFBS.US,D,20240117,000000,58.87,60.33,58.87,60.11,216314,0
+SFBS.US,D,20240118,000000,60.71,62.19,59.96,62.14,169260,0
+SFBS.US,D,20240119,000000,62.17,63.755,61.68,63.7,154878,0
+SFBS.US,D,20240122,000000,64.86,66.85,64.8,66.26,215269,0
+SFBS.US,D,20240123,000000,67.18,67.18,64.995,65.77,156374,0
+SFBS.US,D,20240124,000000,66.51,66.94,65.67,66.19,118829,0
+SFBS.US,D,20240125,000000,67.4,67.88,65.37,65.81,129708,0
+SFBS.US,D,20240126,000000,65.95,66.98,65.77,66.52,103827,0
+SFBS.US,D,20240129,000000,66.44,68.25,66.3,68.18,207117,0
+SFBS.US,D,20240130,000000,68.8,70.84,68.2132,69.71,182869,0
+SFBS.US,D,20240131,000000,68.25,70.76,66.87,67.14,355822,0
+SFBS.US,D,20240201,000000,67.95,67.95,63.01,65.54,222811,0
+SFBS.US,D,20240202,000000,63.54,64.93,63.19,64.53,250311,0
+SFBS.US,D,20240205,000000,63.37,63.52,60.78,60.85,227141,0
+SFBS.US,D,20240206,000000,60.54,61.49,59.69,60.36,195603,0
+SFBS.US,D,20240207,000000,60.52,60.52,58.05,59.82,194737,0
+SFBS.US,D,20240208,000000,59.62,60.47,58.895,60.42,194536,0
+SFBS.US,D,20240209,000000,60.39,63.295,59.65,62.57,266749,0
+SFBS.US,D,20240212,000000,62.72,65.4,62.68,64.62,217025,0
+SFBS.US,D,20240213,000000,61.47,62.6,59.15,60.2,336155,0
+SFBS.US,D,20240214,000000,60.55,63.18,60.4,62.82,188447,0
+SFBS.US,D,20240215,000000,63.44,67.11,63.44,66.75,233102,0
+SFBS.US,D,20240216,000000,65.46,66.575,65.19,65.85,171402,0
+SFBS.US,D,20240220,000000,64.62,64.8169,63.3,63.42,188968,0
+SFBS.US,D,20240221,000000,63.02,63.02,61.97,62.68,145583,0
+SFBS.US,D,20240222,000000,62.34,63.075,61.68,62.15,170281,0
+SFBS.US,D,20240223,000000,61.99,63.52,61.32,62.99,99159,0
+SFBS.US,D,20240226,000000,62.41,63.354,61.21,62.04,140258,0
+SFBS.US,D,20240227,000000,62.62,62.875,62.2,62.44,103090,0
+SFBS.US,D,20240228,000000,61.41,62.7625,61.41,61.95,108338,0
+SFBS.US,D,20240229,000000,63.66,64.275,62.57,63.19,148398,0
+SFBS.US,D,20240301,000000,62.63,62.64,60.88,62.35,127173,0
+SFBS.US,D,20240304,000000,62.57,63.525,60.94,61.45,156976,0
+SFBS.US,D,20240305,000000,60.9,64.76,60.37,64.41,163580,0
+SFBS.US,D,20240306,000000,64.46,65.705,62.97,64.45,226073,0
+SFBS.US,D,20240307,000000,65.52,66.07,64.32,64.93,141121,0
+SFBS.US,D,20240308,000000,66.93,66.93,64.65,65.45,124053,0
+SFBS.US,D,20240311,000000,65.36,65.9,65.06,65.32,121263,0
+SFBS.US,D,20240312,000000,64.97,65.215,63.5,64,135207,0
+SFBS.US,D,20240313,000000,63.77,65.19,63.7226,63.91,131551,0
+SFBS.US,D,20240314,000000,63.26,63.26,61.305,61.64,309996,0
+SFBS.US,D,20240315,000000,61.45,62.72,61.07,61.71,690630,0
+SFBS.US,D,20240318,000000,61.93,62.53,61.14,61.26,162580,0
+SFBS.US,D,20240319,000000,61.21,61.7301,60.65,60.73,174434,0
+SFBS.US,D,20240320,000000,60.69,64.275,60.32,63.76,184610,0
+SFBS.US,D,20240321,000000,64.07,65.24,63.99,64.99,159055,0
+SFBS.US,D,20240322,000000,65.38,65.38,63.475,63.92,122153,0
+SFBS.US,D,20240325,000000,64.29,65.115,63.57,63.67,67896,0
+SFBS.US,D,20240326,000000,64.27,64.28,63.34,63.74,135662,0
+SFBS.US,D,20240327,000000,64.01,66.42,64.01,66.19,146235,0
+SFBS.US,D,20240328,000000,65.69,67.2,65.09,66.36,172885,0
+SFBS.US,D,20240401,000000,66.1,66.1,64.275,65.59,200144,0
+SFBS.US,D,20240402,000000,64.52,64.72,61.77,62.67,291598,0
+SFBS.US,D,20240403,000000,62.22,63.33,62.14,62.94,128992,0
+SFBS.US,D,20240404,000000,64.02,64.98,62.3477,62.56,188290,0
+SFBS.US,D,20240405,000000,62.35,63.105,61.55,62.87,265117,0
+SFBS.US,D,20240408,000000,63.25,64.79,62.33,64.51,107504,0
+SFBS.US,D,20240409,000000,64.93,66.12,64.701,65.53,99104,0
+SFBS.US,D,20240410,000000,63.12,63.12,58.795,59.73,358266,0
+SFBS.US,D,20240411,000000,60.26,60.62,58.835,60.42,181716,0
+SFBS.US,D,20240412,000000,59.74,60.36,58.96,59.56,130139,0
+SFBS.US,D,20240415,000000,60.01,60.07,58.26,59.58,173671,0
+SFBS.US,D,20240416,000000,58.7,60.06,58.105,59.13,123907,0
+SFBS.US,D,20240417,000000,59.78,60.03,58.6,58.86,139911,0
+SFBS.US,D,20240418,000000,58.88,59.575,58.725,59.05,155376,0
+SFBS.US,D,20240419,000000,58.94,60.53,58.94,60.27,143374,0
+SFBS.US,D,20240422,000000,60.65,61.74,59.83,61.3,142811,0
+SFBS.US,D,20240423,000000,64.69,67,62.425,62.62,414930,0
+SFBS.US,D,20240424,000000,62.28,63.17,61.51,63.04,188851,0
+SFBS.US,D,20240425,000000,62.14,62.25,60.72,61.27,293803,0
+SFBS.US,D,20240426,000000,61.24,61.82,60.71,60.75,131911,0
+SFBS.US,D,20240429,000000,61,61,59.27,59.3,187553,0
+SFBS.US,D,20240430,000000,58.9,59.465,58.43,58.96,174659,0
+SFBS.US,D,20240501,000000,59.59,62.02,59.25,60.3,220243,0
+SFBS.US,D,20240502,000000,61.4,61.71,59.85,61.6,154598,0
+SFBS.US,D,20240503,000000,62.94,63.01,62.12,62.83,136407,0
+SFBS.US,D,20240506,000000,63.41,64.12,63.01,63.42,128104,0
+SFBS.US,D,20240507,000000,63.75,64.27,63.12,63.19,130173,0
+SFBS.US,D,20240508,000000,62.44,63.83,62.44,63.34,101626,0
+SFBS.US,D,20240509,000000,63.3,64.71,63.01,64.61,156627,0
+SFBS.US,D,20240510,000000,64.63,64.95,63.58,64.77,133709,0
+SFBS.US,D,20240513,000000,65,65.42,64.6,64.66,138116,0
+SFBS.US,D,20240514,000000,66.08,66.465,65.34,66.37,139897,0
+SFBS.US,D,20240515,000000,67.5,67.83,65.45,66.07,141067,0
+SFBS.US,D,20240516,000000,65.61,65.74,65.14,65.24,98339,0
+SFBS.US,D,20240517,000000,65.67,66.245,65.58,66,96508,0
+SFBS.US,D,20240520,000000,65.99,65.99,65.02,65.12,114956,0
+SFBS.US,D,20240521,000000,64.82,65.85,64.5701,65.3,84511,0
+SFBS.US,D,20240522,000000,65.03,65.27,63.49,64.12,123582,0
+SFBS.US,D,20240523,000000,64.35,64.35,62.1901,62.63,120661,0
+SFBS.US,D,20240524,000000,62.87,63.17,62.4857,62.69,131949,0
+SFBS.US,D,20240528,000000,63.24,63.24,61.51,61.89,106181,0
+SFBS.US,D,20240529,000000,60.7,60.9248,59.77,60.05,177118,0
+SFBS.US,D,20240530,000000,61.11,62.03,60.43,61.74,141466,0
+SFBS.US,D,20240531,000000,62.1,62.64,60.975,61.8,137043,0
+SFBS.US,D,20240603,000000,62.81,62.81,59.92,60.11,131953,0
+SFBS.US,D,20240604,000000,59.38,60.03,58.905,59.31,135074,0
+SFBS.US,D,20240605,000000,59.96,60.75,59.01,60.33,110221,0
+SFBS.US,D,20240606,000000,60.08,61.18,59.72,60.88,125454,0
+SFBS.US,D,20240607,000000,59.98,60.76,59.62,60,143486,0
+SFBS.US,D,20240610,000000,59.05,60.24,58.52,59.43,256740,0
+SFBS.US,D,20240611,000000,59,59.785,58.51,59.24,165380,0
+SFBS.US,D,20240612,000000,62.19,62.76,60.58,61.11,155440,0
+SFBS.US,D,20240613,000000,61.21,61.5092,59.47,60.02,109194,0
+SFBS.US,D,20240614,000000,59.01,59.5,58.72,59.17,140433,0
+SFBS.US,D,20240617,000000,58.93,60.16,58.72,60.12,110598,0
+SFBS.US,D,20240618,000000,59.94,60.96,59.85,60.08,150987,0
+SFBS.US,D,20240620,000000,59.95,60.69,59.24,59.45,144227,0
+SFBS.US,D,20240621,000000,59.34,59.5,58.63,58.74,660043,0
+SFBS.US,D,20240624,000000,59.34,61.09,58.73,60.52,157804,0
+SFBS.US,D,20240625,000000,59.96,60.6127,59.32,59.39,103689,0
+SFBS.US,D,20240626,000000,59.1,59.58,58.76,59,177328,0
+SFBS.US,D,20240627,000000,59.31,60.74,58.51,60.73,182580,0
+SFBS.US,D,20240628,000000,61.67,63.48,61.31,63.19,714034,0
+SFBS.US,D,20240701,000000,62.63,63.565,61.77,62.56,270987,0
+SFBS.US,D,20240702,000000,62.48,63.6,62.45,62.81,138158,0
+SFBS.US,D,20240703,000000,62.64,62.91,61.6,61.73,86185,0
+SFBS.US,D,20240705,000000,61.34,62.08,60.86,60.92,138248,0
+SFBS.US,D,20240708,000000,61.57,62.43,60.37,60.39,135279,0
+SFBS.US,D,20240709,000000,60.19,61.48,60.19,61.19,127031,0
+SFBS.US,D,20240710,000000,61.13,62.94,61.13,62.84,183498,0
+SFBS.US,D,20240711,000000,64.81,67.47,64.06,67.28,369437,0
+SFBS.US,D,20240712,000000,68.07,69.57,67.44,68.43,389110,0
+SFBS.US,D,20240715,000000,69.36,72.23,69.36,70.88,371792,0
+SFBS.US,D,20240716,000000,72.31,81.49,70.9,80.07,1209870,0
+SFBS.US,D,20240717,000000,78.73,81.96,78.55,78.86,544657,0
+SFBS.US,D,20240718,000000,77.62,79.22,76.52,77.39,381453,0
+SFBS.US,D,20240719,000000,77.1,79.015,76.85,77.47,236383,0
+SFBS.US,D,20240722,000000,77.44,79.84,75.9173,78.98,272312,0
+SFBS.US,D,20240723,000000,78.08,81.58,77.9,80.29,356423,0
+SFBS.US,D,20240724,000000,80.27,80.99,77.66,77.85,249255,0
+SFBS.US,D,20240725,000000,77.8,82.0408,77.8,80.11,309349,0
+SFBS.US,D,20240726,000000,80.91,81.61,79.91,80.54,219267,0
+SFBS.US,D,20240729,000000,80.47,80.5,78.17,78.2,200847,0
+SFBS.US,D,20240730,000000,79.04,79.665,77.75,78.98,171850,0
+SFBS.US,D,20240731,000000,78.91,82.495,77.935,80.24,284494,0
+SFBS.US,D,20240801,000000,79.24,80.46,75.49,77.22,367180,0
+SFBS.US,D,20240802,000000,73.55,75.82,72.18,75.58,326432,0
+SFBS.US,D,20240805,000000,71.72,75.4,70.17,73.94,603573,0
+SFBS.US,D,20240806,000000,73.33,75.65,72.64,74.59,232987,0
+SFBS.US,D,20240807,000000,75.74,76.21,72.18,73.46,260458,0
+SFBS.US,D,20240808,000000,74.74,75.22,73.155,74.41,168376,0
+SFBS.US,D,20240809,000000,74.45,74.45,72.55,73.39,140380,0
+SFBS.US,D,20240812,000000,73.96,74.87,71.79,72.08,143778,0
+SFBS.US,D,20240813,000000,73.15,73.7,71.59,73.46,136521,0
+SFBS.US,D,20240814,000000,73.92,73.92,72.62,73.86,144919,0
+SFBS.US,D,20240815,000000,76.56,77.25,75.25,75.4,213515,0
+SFBS.US,D,20240816,000000,75.3,77.4,74.94,76.88,179998,0
+SFBS.US,D,20240819,000000,76.98,79.235,76.98,78.73,186093,0
+SFBS.US,D,20240820,000000,78.33,78.33,76.67,77.06,140098,0
+SFBS.US,D,20240821,000000,77.44,78.32,76.6,78.17,147445,0
+SFBS.US,D,20240822,000000,77.99,78.615,77.55,77.63,92116,0
+SFBS.US,D,20240823,000000,78.65,83.61,77.885,81.63,254400,0
+SFBS.US,D,20240826,000000,82.56,82.935,80.46,80.49,175872,0
+SFBS.US,D,20240827,000000,80,80.98,79.19,80.12,113592,0
+SFBS.US,D,20240828,000000,79.99,81.345,79.84,80.67,143409,0
+SFBS.US,D,20240829,000000,81.43,81.49,80.01,80.11,186130,0
+SFBS.US,D,20240830,000000,80.24,81.11,79.43,81.06,131964,0
+SFBS.US,D,20240903,000000,79.75,81.38,78.47,78.94,252637,0
+SFBS.US,D,20240904,000000,78.67,79.81,77.2901,79.06,159976,0
+SFBS.US,D,20240905,000000,80.13,80.13,77.66,77.92,93565,0
+SFBS.US,D,20240906,000000,78.57,79.07,76.08,76.63,106048,0
+SFBS.US,D,20240909,000000,76.71,77.36,75.7,76.78,148010,0
+SFBS.US,D,20240910,000000,76.83,76.83,74.24,76.02,180414,0
+SFBS.US,D,20240911,000000,74.88,75.81,73.09,75.01,184296,0
+SFBS.US,D,20240912,000000,75.74,76.535,74.77,76.33,147065,0
+SFBS.US,D,20240913,000000,77.72,78.57,77.25,78.35,189791,0
+SFBS.US,D,20240916,000000,78.54,80.27,77.345,80.24,159232,0
+SFBS.US,D,20240917,000000,81.09,83.09,80.27,81.51,292243,0
+SFBS.US,D,20240918,000000,82.02,86.38,80.46,83.04,373844,0
+SFBS.US,D,20240919,000000,85,86.46,83.835,86.25,534883,0
+SFBS.US,D,20240920,000000,86.02,86.08,84,84.5,677063,0
+SFBS.US,D,20240923,000000,84.58,85.04,83.04,83.21,231136,0
+SFBS.US,D,20240924,000000,83.1,83.63,80.18,80.19,208228,0
+SFBS.US,D,20240925,000000,80.69,80.69,78.83,79.13,203679,0
+SFBS.US,D,20240926,000000,80.59,80.59,78.91,78.92,164010,0
+SFBS.US,D,20240927,000000,79.87,80.98,78.59,79.09,161964,0
+SFBS.US,D,20240930,000000,79.135,81,78.6601,80.45,139935,0
+SFBS.US,D,20241001,000000,79.85,79.85,76.775,77.34,137805,0
+SFBS.US,D,20241002,000000,77.02,78.8023,77.02,77.83,94068,0
+SFBS.US,D,20241003,000000,77.18,78.35,76.89,77.97,96570,0
+SFBS.US,D,20241004,000000,79.41,80.155,78.705,79.8,102174,0
+SFBS.US,D,20241007,000000,80.08,80.08,77.5641,78.24,204605,0
+SFBS.US,D,20241008,000000,78.77,79.9999,77.55,77.57,123198,0
+SFBS.US,D,20241009,000000,77.11,79.34,76.8906,78.6,164702,0
+SFBS.US,D,20241010,000000,77.75,79.36,77.335,78.27,199753,0
+SFBS.US,D,20241011,000000,78.6,82.43,78.28,82.03,175359,0
+SFBS.US,D,20241014,000000,81.96,84.11,81.365,83.48,115091,0
+SFBS.US,D,20241015,000000,83.58,87.11,83.37,85.03,185328,0
+SFBS.US,D,20241016,000000,85.88,87.83,85.6279,87.62,214611,0
+SFBS.US,D,20241017,000000,87.79,88.86,86.8,87.57,164178,0
+SFBS.US,D,20241018,000000,87.53,87.53,85.2075,85.69,176561,0
+SFBS.US,D,20241021,000000,85.72,85.8,82.645,82.81,248954,0
+SFBS.US,D,20241022,000000,83.5,85.645,82.665,84.47,268159,0
+SFBS.US,D,20241023,000000,83.72,84.59,83.0854,84.18,186415,0
+SFBS.US,D,20241024,000000,84.43,85.43,83.36,85.01,186576,0
+SFBS.US,D,20241025,000000,85.78,85.78,82.4,82.69,208929,0
+SFBS.US,D,20241028,000000,83.84,86.495,83.84,85.8,181031,0
+SFBS.US,D,20241029,000000,85.01,86.06,83.94,84.66,351473,0
+SFBS.US,D,20241030,000000,84.09,86.66,84.09,84.99,176457,0
+SFBS.US,D,20241031,000000,84.73,85.535,83.05,83.14,152160,0
+SFBS.US,D,20241101,000000,84.26,85.23,83.14,84.31,207092,0
+SFBS.US,D,20241104,000000,83.48,85.67,82.58,84.47,263992,0
+SFBS.US,D,20241105,000000,84.65,86.86,84.65,86.42,164446,0
+SFBS.US,D,20241106,000000,92,98,91.8,96.27,791291,0
+SFBS.US,D,20241107,000000,95.83,96.98,92.86,93.7,296040,0
+SFBS.US,D,20241108,000000,93.8,97.48,93.7225,95.98,252998,0
+SFBS.US,D,20241111,000000,98.3,100.14,98,98.74,274426,0
+SFBS.US,D,20241112,000000,98.11,99.77,96.44,96.61,232160,0
+SFBS.US,D,20241113,000000,97.745,98.33,95.66,95.9,233293,0
+SFBS.US,D,20241114,000000,96.26,96.999,94.33,94.7,175287,0
+SFBS.US,D,20241115,000000,94.76,95.335,93.02,94.58,187576,0
+SFBS.US,D,20241118,000000,95.2,95.46,93.46,93.62,122835,0
+SFBS.US,D,20241119,000000,93.64,93.91,91.99,93.66,167275,0
+SFBS.US,D,20241120,000000,92.75,93.18,91.69,92.73,138944,0
+SFBS.US,D,20241121,000000,93.63,95.54,92.815,93.25,198307,0
+SFBS.US,D,20241122,000000,93.15,97.16,93.15,96.64,260868,0
+SFBS.US,D,20241125,000000,98.38,101.37,97.71,99,309779,0
+SFBS.US,D,20241126,000000,97.69,99.04,97.2,97.24,266615,0
+SFBS.US,D,20241127,000000,97.955,98.69,96.96,97.08,143921,0
+SFBS.US,D,20241129,000000,98.5,98.5,95.66,95.78,126020,0
+SFBS.US,D,20241202,000000,95.33,96.855,94.89,95.29,292330,0
+SFBS.US,D,20241203,000000,95.795,95.9028,94.07,94.28,162669,0
+SFBS.US,D,20241204,000000,94.25,95.66,93.4805,95.57,231788,0
+SFBS.US,D,20241205,000000,95.945,96.815,94.305,94.68,144550,0
+SFBS.US,D,20241206,000000,94.8,95.32,94.2,95.16,113554,0
+SFBS.US,D,20241209,000000,95.73,96.545,94.28,94.46,180499,0
+SFBS.US,D,20241210,000000,93.47,97.1813,92.88,94.63,302332,0
+SFBS.US,D,20241211,000000,94.74,96.46,94.62,95.04,335973,0
+SFBS.US,D,20241212,000000,94.29,94.995,93.49,93.62,131654,0
+SFBS.US,D,20241213,000000,93.685,93.685,91.44,93,256335,0
+SFBS.US,D,20241216,000000,92.75,94.41,92.5,94.41,182494,0
+SFBS.US,D,20241217,000000,93.795,94.2,91.98,92.25,216447,0
+SFBS.US,D,20241218,000000,93.125,93.38,85.72,86.39,285085,0
+SFBS.US,D,20241219,000000,87.66,89.3,84.98,85.1,241742,0
+SFBS.US,D,20241220,000000,85.12,87.79,84.07,85.86,1139129,0
+SFBS.US,D,20241223,000000,85.15,86.46,84.98,86.02,174222,0
+SFBS.US,D,20241224,000000,86.455,86.9505,85.32,86.76,77738,0
+SFBS.US,D,20241226,000000,86.19,87.68,85.605,87.57,96415,0
+SFBS.US,D,20241227,000000,87.055,87.58,85.02,86.57,144795,0
+SFBS.US,D,20241230,000000,85.44,86.51,85.22,85.64,235241,0
+SFBS.US,D,20241231,000000,86.13,86.13,84.37,84.74,172903,0
+SFBS.US,D,20250102,000000,85.19,85.62,82.815,83.59,329750,0
+SFBS.US,D,20250103,000000,84.14,84.545,82.58,84.32,158551,0
+SFBS.US,D,20250106,000000,83.73,86.59,83.73,85.04,312176,0
+SFBS.US,D,20250107,000000,85.72,85.79,82.5,83.97,280459,0
+SFBS.US,D,20250108,000000,83.455,84.29,82.6,83.8,122977,0
+SFBS.US,D,20250110,000000,81.66,82.76,80.05,81.42,233482,0
+SFBS.US,D,20250113,000000,80.525,82.61,80.525,82.59,140604,0
+SFBS.US,D,20250114,000000,83.46,86.14,83.07,86.14,153703,0
+SFBS.US,D,20250115,000000,89.24,89.63,86.9601,87.96,198171,0
+SFBS.US,D,20250116,000000,87.345,87.905,86.725,87.21,256193,0
+SFBS.US,D,20250117,000000,88.3751,89.32,87.53,89.02,276180,0
+SFBS.US,D,20250121,000000,90.25,91.24,89.35,89.96,190592,0
+SFBS.US,D,20250122,000000,89.03,89.82,88.25,89.14,184053,0
+SFBS.US,D,20250123,000000,88.67,89.17,87,87.4,230492,0
+SFBS.US,D,20250124,000000,87.993,88.855,86.73,88.34,176211,0
+SFBS.US,D,20250127,000000,88.59,90.822,88.59,89.68,261789,0
+SFBS.US,D,20250128,000000,89.98,93.9,89.5,92.07,294014,0
+SFBS.US,D,20250129,000000,90.375,92.9912,90.2,91.25,258243,0
+SFBS.US,D,20250130,000000,91.75,92.75,89.35,90.14,269208,0
+SFBS.US,D,20250131,000000,90.4475,91.495,89.8656,90.67,221564,0
+SFBS.US,D,20250203,000000,88.76,89.7,86.99,88.29,323563,0
+SFBS.US,D,20250204,000000,87.735,91.14,87.735,90.97,148891,0
+SFBS.US,D,20250205,000000,91.565,93.37,91.22,93.37,133865,0
+SFBS.US,D,20250206,000000,93.642,93.89,92.55,93.58,156837,0
+SFBS.US,D,20250207,000000,93.02,93.43,90.03,90.82,273977,0
+SFBS.US,D,20250210,000000,90.33,91.69,89.5701,90.58,193860,0
+SFBS.US,D,20250211,000000,89.935,92.44,89.49,92.14,127547,0
+SFBS.US,D,20250212,000000,90.29,90.865,89.03,89.03,156399,0
+SFBS.US,D,20250213,000000,89.29,89.78,87.95,89.09,180579,0
+SFBS.US,D,20250214,000000,90.515,90.58,88.24,88.52,119444,0
+SFBS.US,D,20250218,000000,88.52,90.88,87.32,90.56,214673,0
+SFBS.US,D,20250219,000000,89.56,90.83,89.32,90.16,195342,0
+SFBS.US,D,20250220,000000,89.585,89.76,87.62,88.84,200396,0
+SFBS.US,D,20250221,000000,90.31,90.32,86.24,86.76,234463,0
+SFBS.US,D,20250224,000000,87.3,88.22,85.88,87.66,233211,0
+SFBS.US,D,20250225,000000,88.51,89.16,87.7533,88.3,205246,0
+SFBS.US,D,20250226,000000,88.67,89.57,88.03,88.85,259136,0
+SFBS.US,D,20250227,000000,89.335,90.195,88.3925,89.62,208940,0
+SFBS.US,D,20250228,000000,90.1175,91.79,89.79,91.4,346414,0
+SFBS.US,D,20250303,000000,91.745,93.43,90.275,91.31,382870,0
+SFBS.US,D,20250304,000000,90.37,90.37,87.29,87.46,332968,0
+SFBS.US,D,20250305,000000,87.02,88.575,85.67,87.47,311805,0
+SFBS.US,D,20250306,000000,85.75,86.565,85.11,85.99,225567,0
+SFBS.US,D,20250307,000000,85.68,86.41,83.385,85.38,207210,0
+SFBS.US,D,20250310,000000,83.955,84.91,81.625,82.62,296507,0
+SFBS.US,D,20250311,000000,83.275,83.5275,80.815,81.18,382930,0
+SFBS.US,D,20250312,000000,81.47,83.12,81,81.59,217737,0
+SFBS.US,D,20250313,000000,81.255,82.485,80.45,80.8,235307,0
+SFBS.US,D,20250314,000000,81.78,83.4,81.405,83.39,177846,0
+SFBS.US,D,20250317,000000,83.27,84.065,82.5268,83.13,180597,0
+SFBS.US,D,20250318,000000,83.43,83.43,82.0183,82.69,214137,0
+SFBS.US,D,20250319,000000,82.94,84.03,81.935,83.15,291141,0
+SFBS.US,D,20250320,000000,82.42,83.74,81.84,82,209501,0
+SFBS.US,D,20250321,000000,82.08,82.25,80.625,81.78,493994,0
+SFBS.US,D,20250324,000000,82.68,84.91,82.68,84.41,213461,0
+SFBS.US,D,20250325,000000,84.265,84.79,83.235,83.91,140674,0
+SFBS.US,D,20250326,000000,84.065,85.33,83.2,83.72,135026,0
+SFBS.US,D,20250327,000000,83.49,84.215,82.45,82.89,138942,0
+SFBS.US,D,20250328,000000,82.94,82.98,80.945,81.94,122135,0
+SFBS.US,D,20250331,000000,80.66,82.815,80.535,82.6,239512,0
+SFBS.US,D,20250401,000000,81.86,81.86,80.095,80.93,296295,0
+SFBS.US,D,20250402,000000,79.75,82.21,79.75,82.21,214866,0
+SFBS.US,D,20250403,000000,77.59,77.7353,73.84,73.97,268557,0
+SFBS.US,D,20250404,000000,71.18,71.73,67.71,70.75,439857,0
+SFBS.US,D,20250407,000000,67.92,74.28,67.25,70.25,462206,0
+SFBS.US,D,20250408,000000,70.935,73.194,67.22,68.48,414741,0
+SFBS.US,D,20250409,000000,66.79,74.755,66.79,73.87,496758,0
+SFBS.US,D,20250410,000000,71.18,72.25,67.3275,69.02,274298,0
+SFBS.US,D,20250411,000000,68.4,69.55,66.85,68.74,201267,0
+SFBS.US,D,20250414,000000,69.44,69.93,67.01,68.99,199634,0
+SFBS.US,D,20250415,000000,69,70.386,68.92,69.36,246456,0
+SFBS.US,D,20250416,000000,68.63,70.21,68.54,69.32,280679,0
+SFBS.US,D,20250417,000000,69.725,70.8884,68.6965,69.72,311257,0
+SFBS.US,D,20250421,000000,69.265,69.52,68.11,69.5,371789,0
+SFBS.US,D,20250422,000000,67,70.63,66.48,69.47,430843,0
+SFBS.US,D,20250423,000000,68.89,73.7625,68.89,70.98,259226,0
+SFBS.US,D,20250424,000000,71.7672,72.05,69.262,71.74,191342,0
+SFBS.US,D,20250425,000000,71.01,71.04,69.81,70.79,143538,0
+SFBS.US,D,20250428,000000,70.855,71.34,70.085,71.08,160590,0
+SFBS.US,D,20250429,000000,71.325,72.59,70.47464,72.2,155380,0
+SFBS.US,D,20250430,000000,70.935,71.7,69.505,71.22,214397,0
+SFBS.US,D,20250501,000000,70.48,72.84,70.48,72.38,252350,0
+SFBS.US,D,20250502,000000,73.1,75,72.622,74.51,176685,0
+SFBS.US,D,20250505,000000,73.9,75.4,73.5401,74.23,130614,0
+SFBS.US,D,20250506,000000,72.96,74.37,72.46,73.37,168695,0
+SFBS.US,D,20250507,000000,73.96,74.49,72.315,72.82,176400,0
+SFBS.US,D,20250508,000000,74.12,75.16,72.89,74.69,118967,0
+SFBS.US,D,20250509,000000,74.41,74.94,73.99,74.56,97137,0
+SFBS.US,D,20250512,000000,77.64,79.8,77.44,78.56,264015,0
+SFBS.US,D,20250513,000000,78,79.23,77.87,78.35,110866,0
+SFBS.US,D,20250514,000000,77.96,78.63,77.565,77.72,175910,0
+SFBS.US,D,20250515,000000,78.145,78.59,77.015,77.96,103148,0
+SFBS.US,D,20250516,000000,77.54,77.84,76.92,77.2,185565,0
+SFBS.US,D,20250519,000000,76.4,76.69,75.905,76.57,124613,0
+SFBS.US,D,20250520,000000,76.565,76.665,76.03,76.4,122707,0
+SFBS.US,D,20250521,000000,75.62,75.92,73.53,73.59,125064,0
+SFBS.US,D,20250522,000000,73.165,74.32,72.9,73.48,157685,0
+SFBS.US,D,20250523,000000,72.2,73.465,71.46,73,217026,0
+SFBS.US,D,20250527,000000,74.035,75.25,73.32,74.97,163311,0
+SFBS.US,D,20250528,000000,75.085,75.085,73.95,74.13,178983,0
+SFBS.US,D,20250529,000000,74.175,74.88,73.64,74.88,186092,0
+SFBS.US,D,20250530,000000,74.055,74.925,73.83,74.43,205866,0
+SFBS.US,D,20250602,000000,73.65,74.11,72.66,73.36,246490,0
+SFBS.US,D,20250603,000000,73.24,74.925,72.995,74.7,141559,0
+SFBS.US,D,20250604,000000,74.73,74.74,73.545,73.87,151499,0
+SFBS.US,D,20250605,000000,73.52,73.92,72.935,73.55,112300,0
+SFBS.US,D,20250606,000000,74.49,75.38,74.22,75.14,108849,0
+SFBS.US,D,20250609,000000,75.515,76.115,75.25,75.25,114472,0
+SFBS.US,D,20250610,000000,75.465,76.79,75.31,76.06,136164,0
+SFBS.US,D,20250611,000000,76.09,76.56,74.75,74.84,151084,0
+SFBS.US,D,20250612,000000,74.39,75.09,73.745,74.29,144983,0
+SFBS.US,D,20250613,000000,73.265,73.72,72.29,72.59,238370,0
+SFBS.US,D,20250616,000000,73.28,73.735,72.21,72.4,190208,0
+SFBS.US,D,20250617,000000,71.63,72.895,71.2718,71.88,238422,0
+SFBS.US,D,20250618,000000,71.66,73.19,71.37,72.32,205917,0
+SFBS.US,D,20250620,000000,72.79,73.26,72.38,72.94,657909,0
+SFBS.US,D,20250623,000000,73.26,76.35,72.56,76.21,477236,0
+SFBS.US,D,20250624,000000,77.1,78.11,76.85,76.95,281898,0
+SFBS.US,D,20250625,000000,77.06,77.195,76.3,76.62,202247,0
+SFBS.US,D,20250626,000000,76.885,78.77,76.885,78.6,257784,0
+SFBS.US,D,20250627,000000,78.825,79.7,78.34,79.07,1394249,0
+SFBS.US,D,20250630,000000,78.89,79.33,77.43,77.51,264598,0
+SFBS.US,D,20250701,000000,76.795,80.755,76.36,80.13,333681,0
+SFBS.US,D,20250702,000000,80.005,82.16,79.55,82.05,254582,0
+SFBS.US,D,20250703,000000,82,83.63,82,82.89,171488,0
+SFBS.US,D,20250707,000000,82.73,83.5398,80.9825,81.34,199522,0
+SFBS.US,D,20250708,000000,81.7,82.99,81.32,81.92,214195,0
+SFBS.US,D,20250709,000000,82.349,83.31,81.096,81.96,229486,0
+SFBS.US,D,20250710,000000,81.57,83.2,80.83,82.57,207961,0
+SFBS.US,D,20250711,000000,81.58,82.46,81.1901,82.03,148916,0
+SFBS.US,D,20250714,000000,82.855,83.05,81.75,83,113187,0
+SFBS.US,D,20250715,000000,82.28,82.72,79.47,79.6,226304,0
+SFBS.US,D,20250716,000000,80.56,81.55,79.305,81.22,262426,0
+SFBS.US,D,20250717,000000,81.79,83.635,81.42,82.98,259100,0
+SFBS.US,D,20250718,000000,84.48,84.48,82.275,83,188963,0
+SFBS.US,D,20250721,000000,83.71,84.85,82.46,82.46,288483,0
+SFBS.US,D,20250722,000000,84.23,85.9599,83.04,83.44,435725,0
+SFBS.US,D,20250723,000000,84.37,84.37,82.555,83.68,235769,0
+SFBS.US,D,20250724,000000,82.39,83.135,81.48,81.8,166785,0
+SFBS.US,D,20250725,000000,81.06,81.65,80.05,81.24,175279,0
+SFBS.US,D,20250728,000000,81.42,81.42,80.2401,80.75,234762,0
+SFBS.US,D,20250729,000000,81.56,81.565,79.27,79.5,146819,0
+SFBS.US,D,20250730,000000,79.8,81.26,79.48,79.85,227214,0
+SFBS.US,D,20250731,000000,79.545,79.87,78.26,78.65,253022,0
+SFBS.US,D,20250801,000000,77.24,77.64,75.49,77.31,343001,0
+SFBS.US,D,20250804,000000,77.77,78.31,77.395,78.28,191091,0
+SFBS.US,D,20250805,000000,79.01,79.01,76.575,78.3,186684,0
+SFBS.US,D,20250806,000000,78.4,78.73,77.58,77.6,180017,0
+SFBS.US,D,20250807,000000,78.085,78.4,76.245,76.69,134226,0
+SFBS.US,D,20250808,000000,77.585,77.66,76.7,77.4,133904,0
+SFBS.US,D,20250811,000000,77.51,77.94,76.97,77.83,161408,0
+SFBS.US,D,20250812,000000,79.55,81.76,78.6,81.56,478265,0
+SFBS.US,D,20250813,000000,81.85,84.13,81.83,83.83,176871,0
+SFBS.US,D,20250814,000000,82.15,83.075,82.1,82.81,143671,0
+SFBS.US,D,20250815,000000,82.985,83.18,81.2,81.37,175824,0
+SFBS.US,D,20250818,000000,81.105,82.08,80.41,81.87,132835,0
+SFBS.US,D,20250819,000000,82.21,82.875,81.79,82.56,160124,0
+SFBS.US,D,20250820,000000,82.56,83.41,82.56,83.03,193872,0
+SFBS.US,D,20250821,000000,82.66,83.3239,82.1275,82.83,156842,0
+SFBS.US,D,20250822,000000,83.235,88.62,83.235,88.34,300927,0
+SFBS.US,D,20250825,000000,87.48,88.62,87.48,88.3,230304,0
+SFBS.US,D,20250826,000000,88.19,90.64,88.165,89.24,262228,0
+SFBS.US,D,20250827,000000,88.82,89.93,87.9281,88.74,276975,0
+SFBS.US,D,20250828,000000,88.88,89.53,88.0201,88.35,218186,0
+SFBS.US,D,20250829,000000,88.32,89.02,88.02,88.15,174436,0
+SFBS.US,D,20250902,000000,87.435,87.87,86.88,87.49,258880,0
+SFBS.US,D,20250903,000000,87.08,88,86.45,87.4,231742,0
+SFBS.US,D,20250904,000000,88.22,88.5,87.3,88.24,209312,0
+SFBS.US,D,20250905,000000,89,89.62,86.71,87.5,232315,0
+SFBS.US,D,20250908,000000,86.86,87.395,85.5,86.47,252253,0
+SFBS.US,D,20250909,000000,86.22,86.36,84.475,84.57,189816,0
+SFBS.US,D,20250910,000000,82.615,85.36,82.615,84.23,157282,0
+SFBS.US,D,20250911,000000,84.42,84.875,83.665,84.81,222779,0
+SFBS.US,D,20250912,000000,84.515,84.515,83.31,83.7,155867,0
+SFBS.US,D,20250915,000000,83.94,84.76,83.43,83.86,203167,0
+SFBS.US,D,20250916,000000,82.89,83.89,82.02,83.36,245665,0
+SFBS.US,D,20250917,000000,83.595,86.37,83.32,83.45,216805,0
+SFBS.US,D,20250918,000000,84.425,86.52,83.71,86.06,352832,0
+SFBS.US,D,20250919,000000,85.44,86.11,83.495,84.24,914823,0
+SFBS.US,D,20250922,000000,83.55,83.91,82.54,82.99,171710,0
+SFBS.US,D,20250923,000000,83.605,84.48,83.06,83.34,213062,0
+SFBS.US,D,20250924,000000,83.185,83.725,82.48,82.85,118753,0
+SFBS.US,D,20250925,000000,82.6,82.72,81.4,81.91,170165,0
+SFBS.US,D,20250926,000000,82.215,82.92,81.82,82.59,151263,0
+SFBS.US,D,20250929,000000,83.265,83.265,80.825,81.65,217704,0
+SFBS.US,D,20250930,000000,81.29,81.83,79.77,80.53,221523,0
+SFBS.US,D,20251001,000000,79.625,80.4225,78.1201,80.37,285406,0
+SFBS.US,D,20251002,000000,80.5425,81.27,79.33,80.9,241314,0
+SFBS.US,D,20251003,000000,81.095,82.215,80.5,81.11,213002,0
+SFBS.US,D,20251006,000000,81.99,83.045,81.37,82.36,298145,0
+SFBS.US,D,20251007,000000,83.11,83.51,81.49,81.99,180330,0
+SFBS.US,D,20251008,000000,82.2512,82.58,80.98,81.08,102156,0
+SFBS.US,D,20251009,000000,81.13,81.3119,79.687,80.14,120339,0
+SFBS.US,D,20251010,000000,80.95,81.245,76.55,76.76,189037,0
+SFBS.US,D,20251013,000000,77.985,78.85,76.59,78.04,168062,0
+SFBS.US,D,20251014,000000,77.54,81.55,77.54,80.96,170675,0
+SFBS.US,D,20251015,000000,81.604,81.604,78.97,79.9,165187,0
+SFBS.US,D,20251016,000000,79,79.44,74.32,74.79,310697,0
+SFBS.US,D,20251017,000000,74.4,75.91,74.27,75.21,268115,0
+SFBS.US,D,20251020,000000,75.11,76.75,74.73,76.3,232750,0
+SFBS.US,D,20251021,000000,74.1,74.99,70.42,71.11,521391,0
+SFBS.US,D,20251022,000000,70.965,72.365,70.05,70.86,504935,0
+SFBS.US,D,20251023,000000,70.875,71.92,69.835,70.79,352549,0
+SFBS.US,D,20251024,000000,71.59,72.18,70.84,70.9,177998,0
+SFBS.US,D,20251027,000000,71.14,71.68,70.58,70.93,236882,0
+SFBS.US,D,20251028,000000,70.69,71.77,70.47,71.2,201917,0
+SFBS.US,D,20251029,000000,70.82,71.53,68.4931,68.87,221432,0
+SFBS.US,D,20251030,000000,68.5681,70.31,68.3794,69.06,257430,0
+SFBS.US,D,20251031,000000,68.17,70.545,67.72,70.27,295485,0
+SFBS.US,D,20251103,000000,69.49,70.79,68.85,70.74,294042,0
+SFBS.US,D,20251104,000000,70.27,70.585,69.38,70.12,275063,0
+SFBS.US,D,20251105,000000,70.65,72.0015,69.92,71.16,230369,0
+SFBS.US,D,20251106,000000,71.165,71.72,69.9333,70.6,166104,0
+SFBS.US,D,20251107,000000,70.03,71.77,69.03,71.76,171119,0
+SFBS.US,D,20251110,000000,72.21,72.73,71.41,72.14,210636,0
+SFBS.US,D,20251111,000000,72.735,73.02,71.64,72.34,147929,0
+SFBS.US,D,20251112,000000,73.015,73.135,71.27,71.27,256482,0
+SFBS.US,D,20251113,000000,70.33,71.955,70.25,70.67,176574,0
+SFBS.US,D,20251114,000000,70.585,71.25,69.465,71.25,210750,0
+SFBS.US,D,20251117,000000,70.47,71.6,67.88,68.22,139305,0
+SFBS.US,D,20251118,000000,67.41,69.4254,67.2,68.29,207507,0
+SFBS.US,D,20251119,000000,68.64,69.37,67.39,68.91,153008,0
+SFBS.US,D,20251120,000000,68.745,70.75,67.61,67.76,190054,0
+SFBS.US,D,20251121,000000,68.395,71.28,68.08,70.44,244643,0
+SFBS.US,D,20251124,000000,70.27,70.64,69.66,69.96,198813,0
+SFBS.US,D,20251125,000000,70.8,72.96,70.53,72.34,190996,0
+SFBS.US,D,20251126,000000,72.28,72.89,71.18,71.29,378207,0
+SFBS.US,D,20251128,000000,71.075,71.64,70.75,71.13,171892,0
+SFBS.US,D,20251201,000000,71.32,72.49,70.69,71.67,229238,0
+SFBS.US,D,20251202,000000,71,72.36,70.6345,70.8,219498,0
+SFBS.US,D,20251203,000000,71.45,72.2,70.71,71.66,217361,0
+SFBS.US,D,20251204,000000,71.43,72.605,71.06,71.71,227214,0
+SFBS.US,D,20251205,000000,71.41,72.89,71.41,72.24,239919,0
+SFBS.US,D,20251208,000000,72.25,73.98,72.25,73.47,300349,0
+SFBS.US,D,20251209,000000,72.89,74.87,72.63,72.87,188165,0
+SFBS.US,D,20251210,000000,72.99,76.67,72.51,75.8,656750,0
+SFBS.US,D,20251211,000000,76.69,76.74,75.2775,75.5,181933,0
+SFBS.US,D,20251212,000000,75.4,75.9999,74.1,74.45,440399,0
+SFBS.US,D,20251215,000000,76.97,76.97,73.73,73.76,327032,0
+SFBS.US,D,20251216,000000,74.27,74.925,73.72,74.76,405237,0
+SFBS.US,D,20251217,000000,74.4,76.205,74.2,74.22,349044,0
+SFBS.US,D,20251218,000000,75.82,75.82,72.9,73.01,289777,0
+SFBS.US,D,20251219,000000,74.205,75.13,72.22,72.65,1269202,0
+SFBS.US,D,20251222,000000,72.695,74.35,72.695,74.34,306853,0
+SFBS.US,D,20251223,000000,74.16,74.995,73.82,73.97,317752,0
+SFBS.US,D,20251224,000000,73.97,74.43,72.88,73.8,92833,0
+SFBS.US,D,20251226,000000,73.45,74.04,72.53,73.59,121132,0
+SFBS.US,D,20251229,000000,73.955,73.955,72.86,73.21,152361,0
+SFBS.US,D,20251230,000000,72.93,73.23,72.365,72.42,151347,0
+SFBS.US,D,20251231,000000,73.0599,73.0599,71.68,71.79,225152,0
+SFBS.US,D,20260102,000000,71.49,72.415,70.618,71.82,203725,0
+SFBS.US,D,20260105,000000,71.82,74.7725,71.72,73.67,351329,0
+SFBS.US,D,20260106,000000,73.175,74.875,72.94,74.54,267791,0
+SFBS.US,D,20260107,000000,73.91,74.54,73.31,73.7,200873,0
+SFBS.US,D,20260108,000000,74.92,76.73,73.14,76.33,203278,0
+SFBS.US,D,20260109,000000,76.34,76.713,75.03,75.74,205501,0
+SFBS.US,D,20260112,000000,75.65,75.65,74.245,74.81,150111,0
+SFBS.US,D,20260113,000000,77.2499,77.2499,74.72,75.12,225034,0
+SFBS.US,D,20260114,000000,75.205,76.73,74.89,76.58,191546,0
+SFBS.US,D,20260115,000000,76.26,78.4964,76.26,78.31,211425,0
+SFBS.US,D,20260116,000000,78.5,79.36,77.93,78.26,308078,0
+SFBS.US,D,20260120,000000,77.6834,77.99,75.87,76.33,234797,0
+SFBS.US,D,20260121,000000,82.21,87.98,82.21,87.46,713390,0
+SFBS.US,D,20260122,000000,87.33,89.07,86.525,86.7,506516,0
+SFBS.US,D,20260123,000000,87.7399,87.7399,80.255,81.99,582460,0
+SFBS.US,D,20260126,000000,82.56,83.28,81.77,81.81,368995,0
+SFBS.US,D,20260127,000000,81.97,82.83,80.065,80.54,225786,0
+SFBS.US,D,20260128,000000,81.495,81.8899,79.79,80.26,365987,0
+SFBS.US,D,20260129,000000,80.54,82.86,80.44,82.05,351959,0
+SFBS.US,D,20260130,000000,81.72,83.01,80.86,81.85,337254,0
+SFBS.US,D,20260202,000000,81.84,85.26,81.325,84.33,399597,0
+SFBS.US,D,20260203,000000,84.33,86.2,83.4213,84.35,364366,0
+SFBS.US,D,20260204,000000,85,87.225,84.63,85.85,302811,0
+SFBS.US,D,20260205,000000,87.165,87.37,84.58,85.27,291109,0
+SFBS.US,D,20260206,000000,86.635,87.62,85.54,85.68,301180,0
+SFBS.US,D,20260209,000000,85.35,86.5799,85.155,86.24,277336,0
+SFBS.US,D,20260210,000000,86.535,86.87,85.07,86.42,213674,0
+SFBS.US,D,20260211,000000,86.08,87.5625,84.46,85.87,321730,0
+SFBS.US,D,20260212,000000,87.505,87.505,84.1,86.11,319101,0
+SFBS.US,D,20260213,000000,86.89,88.57,85.97,86.14,304590,0
+SFBS.US,D,20260217,000000,86.29,87.605,85.15,86.65,176851,0
+SFBS.US,D,20260218,000000,86.14,88.12,85.075,85.25,238010,0
diff --git a/daily/us/nyse stocks/2/sfgv.us.txt b/daily/us/nyse stocks/2/sfgv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e989eb56abb458af9545a637b3821c5bb5f7875d
--- /dev/null
+++ b/daily/us/nyse stocks/2/sfgv.us.txt	
@@ -0,0 +1,521 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SFGV.US,D,20240122,000000,24.6783,24.6783,24.5386,24.634,23328.7,0
+SFGV.US,D,20240123,000000,24.6206,24.6495,24.6206,24.6279,1634.85,0
+SFGV.US,D,20240124,000000,24.7989,24.8037,24.6378,24.6378,20070.5,0
+SFGV.US,D,20240125,000000,24.746,24.7749,24.746,24.7749,14824.6,0
+SFGV.US,D,20240126,000000,24.823,24.8326,24.7942,24.8034,26403.4,0
+SFGV.US,D,20240129,000000,24.7749,24.9773,24.7749,24.9747,5675.3,0
+SFGV.US,D,20240130,000000,24.8711,24.9677,24.8711,24.9436,13317.4,0
+SFGV.US,D,20240131,000000,24.9869,24.9869,24.6401,24.6563,23848.5,0
+SFGV.US,D,20240201,000000,24.73,24.877,24.6206,24.877,27900.3,0
+SFGV.US,D,20240202,000000,24.746,24.9387,24.746,24.9077,2375.51,0
+SFGV.US,D,20240205,000000,24.6206,24.752,24.6206,24.752,128.63,0
+SFGV.US,D,20240206,000000,24.8037,24.9002,24.8037,24.9002,7039.4,0
+SFGV.US,D,20240207,000000,24.9484,24.9965,24.9098,24.9489,32877.5,0
+SFGV.US,D,20240208,000000,24.9386,24.9869,24.9386,24.9742,16938.7,0
+SFGV.US,D,20240209,000000,25.0544,25.1024,25.0544,25.0868,23489.5,0
+SFGV.US,D,20240212,000000,25.2087,25.2182,25.2059,25.2059,11473,0
+SFGV.US,D,20240213,000000,24.8134,24.8519,24.6773,24.7628,38280,0
+SFGV.US,D,20240214,000000,24.9965,25.0351,24.9965,25.0234,91252.9,0
+SFGV.US,D,20240215,000000,25.1604,25.3147,25.1604,25.3032,91151.2,0
+SFGV.US,D,20240216,000000,25.281,25.281,25.2375,25.2421,10307,0
+SFGV.US,D,20240220,000000,25.2166,25.2166,25.1219,25.1797,24172.1,0
+SFGV.US,D,20240221,000000,25.1219,25.2087,25.1219,25.2087,15688.7,0
+SFGV.US,D,20240222,000000,25.4255,25.5172,25.4255,25.5149,14530,0
+SFGV.US,D,20240223,000000,25.4882,25.5099,25.4785,25.5099,13882.7,0
+SFGV.US,D,20240226,000000,25.5943,25.5943,25.4979,25.5066,19214.6,0
+SFGV.US,D,20240227,000000,25.5354,25.5509,25.5172,25.5509,6244.8,0
+SFGV.US,D,20240228,000000,25.4785,25.4979,25.4303,25.4397,9603.71,0
+SFGV.US,D,20240229,000000,25.5172,25.5579,25.5172,25.5579,14603.7,0
+SFGV.US,D,20240301,000000,25.7388,25.7536,25.7195,25.7536,31510.3,0
+SFGV.US,D,20240304,000000,25.7485,25.7486,25.7158,25.7158,47097.4,0
+SFGV.US,D,20240305,000000,25.5172,25.5798,25.5172,25.5798,11579.8,0
+SFGV.US,D,20240306,000000,25.8256,25.8256,25.7582,25.7771,8516.58,0
+SFGV.US,D,20240307,000000,25.9797,25.999,25.9703,25.9728,8385.87,0
+SFGV.US,D,20240308,000000,25.999,25.9991,25.9223,25.9223,45438.7,0
+SFGV.US,D,20240311,000000,25.7774,25.8753,25.7774,25.8753,56301.7,0
+SFGV.US,D,20240312,000000,25.9317,26.0419,25.9317,26.0419,23570.4,0
+SFGV.US,D,20240313,000000,26.0685,26.0764,26.0281,26.0468,1975.1,0
+SFGV.US,D,20240314,000000,25.8835,25.9277,25.7919,25.8726,5201.23,0
+SFGV.US,D,20240315,000000,25.8545,25.8545,25.8401,25.8419,5193.97,0
+SFGV.US,D,20240318,000000,25.9509,25.9509,25.9093,25.9093,11187.7,0
+SFGV.US,D,20240319,000000,26.0183,26.0183,25.9797,26.0119,19725,0
+SFGV.US,D,20240320,000000,26.0328,26.2787,26.0328,26.2577,73102.5,0
+SFGV.US,D,20240321,000000,26.3655,26.404,26.3559,26.3676,82859.8,0
+SFGV.US,D,20240322,000000,26.3365,26.3365,26.2161,26.243,8567.41,0
+SFGV.US,D,20240325,000000,26.192,26.2305,26.1738,26.1738,37885.8,0
+SFGV.US,D,20240326,000000,26.2485,26.2581,26.177,26.177,11942.8,0
+SFGV.US,D,20240327,000000,26.3159,26.438,26.3032,26.438,13316.9,0
+SFGV.US,D,20240328,000000,26.4611,26.5238,26.4611,26.5175,4337.57,0
+SFGV.US,D,20240401,000000,26.4806,26.4806,26.3837,26.422,39444.8,0
+SFGV.US,D,20240402,000000,26.2581,26.2581,26.2195,26.2512,28356.6,0
+SFGV.US,D,20240403,000000,26.3354,26.3354,26.3117,26.3117,6693.64,0
+SFGV.US,D,20240404,000000,26.49,26.49,26.0358,26.0929,19765.3,0
+SFGV.US,D,20240405,000000,26.0939,26.2291,26.0746,26.2264,20442,0
+SFGV.US,D,20240408,000000,26.2678,26.2678,26.2533,26.2533,39495.5,0
+SFGV.US,D,20240409,000000,26.2968,26.3257,26.2485,26.3095,14450.9,0
+SFGV.US,D,20240410,000000,26.0746,26.0746,25.9439,25.9839,24031.5,0
+SFGV.US,D,20240411,000000,25.92,26.0841,25.8425,26.0705,32601.1,0
+SFGV.US,D,20240412,000000,25.92,25.92,25.6203,25.6498,9201.82,0
+SFGV.US,D,20240415,000000,25.7846,25.7846,25.456,25.4992,20541.3,0
+SFGV.US,D,20240416,000000,25.3207,25.3691,25.3207,25.3366,54063.4,0
+SFGV.US,D,20240417,000000,25.3595,25.3595,25.2501,25.2501,3057.61,0
+SFGV.US,D,20240418,000000,25.2916,25.3787,25.2259,25.2259,85822.3,0
+SFGV.US,D,20240419,000000,25.3224,25.3304,25.2638,25.2916,33481.6,0
+SFGV.US,D,20240422,000000,25.3692,25.5044,25.3691,25.4937,19781.9,0
+SFGV.US,D,20240423,000000,25.6735,25.7362,25.6686,25.7072,18247.4,0
+SFGV.US,D,20240424,000000,25.6977,25.7085,25.625,25.7085,7182.03,0
+SFGV.US,D,20240425,000000,25.398,25.6782,25.3979,25.611,13682.1,0
+SFGV.US,D,20240426,000000,25.7362,25.7652,25.7362,25.7535,4308.6,0
+SFGV.US,D,20240429,000000,25.9006,25.9006,25.8619,25.8981,8407.15,0
+SFGV.US,D,20240430,000000,25.7652,25.7652,25.543,25.543,24868.6,0
+SFGV.US,D,20240501,000000,25.4464,25.6686,25.4292,25.4292,66358,0
+SFGV.US,D,20240502,000000,25.6492,25.7362,25.5237,25.7362,33173.3,0
+SFGV.US,D,20240503,000000,25.9101,25.92,25.8296,25.9119,16572.1,0
+SFGV.US,D,20240506,000000,26.0746,26.0746,26.0358,26.0611,44079.3,0
+SFGV.US,D,20240507,000000,26.1451,26.1517,26.0939,26.0945,44852.3,0
+SFGV.US,D,20240508,000000,26.0841,26.0939,26.0841,26.0909,25867.1,0
+SFGV.US,D,20240509,000000,26.2581,26.3113,26.2291,26.3113,17751.7,0
+SFGV.US,D,20240510,000000,26.3451,26.3548,26.3354,26.3498,8063.62,0
+SFGV.US,D,20240513,000000,26.4612,26.4612,26.3645,26.3645,57328,0
+SFGV.US,D,20240514,000000,26.4806,26.4896,26.4707,26.4896,9187.33,0
+SFGV.US,D,20240515,000000,26.6351,26.6704,26.6351,26.6704,17335.8,0
+SFGV.US,D,20240516,000000,26.6591,26.6736,26.6059,26.6447,44957.8,0
+SFGV.US,D,20240517,000000,26.6158,26.6929,26.6158,26.6929,5412.65,0
+SFGV.US,D,20240520,000000,26.664,26.664,26.6447,26.6447,8889.33,0
+SFGV.US,D,20240521,000000,26.5866,26.6107,26.5866,26.6107,26759,0
+SFGV.US,D,20240522,000000,26.5095,26.5577,26.3741,26.4505,31952.3,0
+SFGV.US,D,20240523,000000,26.49,26.49,26.1517,26.171,25909.5,0
+SFGV.US,D,20240524,000000,26.2968,26.2968,26.2678,26.2872,11645.8,0
+SFGV.US,D,20240528,000000,26.1905,26.2092,26.1809,26.2092,3772.61,0
+SFGV.US,D,20240529,000000,25.9876,25.9876,25.9101,25.9101,19595.6,0
+SFGV.US,D,20240530,000000,26.0262,26.1035,26.0262,26.0851,30526.5,0
+SFGV.US,D,20240531,000000,26.2002,26.3837,26.171,26.3837,13725.6,0
+SFGV.US,D,20240603,000000,26.3065,26.3837,26.2872,26.3065,54086.2,0
+SFGV.US,D,20240604,000000,26.1809,26.1809,26.1325,26.1325,53526.4,0
+SFGV.US,D,20240605,000000,26.2223,26.2775,26.2223,26.2775,15809.5,0
+SFGV.US,D,20240606,000000,26.3257,26.3354,26.3065,26.3065,11943.8,0
+SFGV.US,D,20240607,000000,26.2968,26.2968,26.1517,26.1517,35891.5,0
+SFGV.US,D,20240610,000000,26.143,26.2098,26.143,26.2055,7037.17,0
+SFGV.US,D,20240611,000000,26.0841,26.1219,26.0841,26.1035,3129.01,0
+SFGV.US,D,20240612,000000,26.4707,26.4707,26.2485,26.3065,12806.8,0
+SFGV.US,D,20240613,000000,26.0841,26.0939,26.0551,26.0647,21847.2,0
+SFGV.US,D,20240614,000000,25.8909,25.8912,25.8909,25.8912,2320.89,0
+SFGV.US,D,20240617,000000,25.92,26.0939,25.9006,26.0551,21028.7,0
+SFGV.US,D,20240618,000000,26.171,26.2194,26.171,26.1809,9978.9,0
+SFGV.US,D,20240620,000000,26.2098,26.2581,26.2098,26.2195,26240.6,0
+SFGV.US,D,20240621,000000,26.3548,26.3548,26.171,26.1809,14780,0
+SFGV.US,D,20240624,000000,26.4707,26.4997,26.4031,26.4127,65136,0
+SFGV.US,D,20240625,000000,26.2872,26.2872,26.2581,26.2691,13185.5,0
+SFGV.US,D,20240626,000000,26.171,26.2098,26.171,26.171,25312.5,0
+SFGV.US,D,20240627,000000,26.1326,26.22,26.1034,26.22,58305.3,0
+SFGV.US,D,20240628,000000,26.3171,26.3171,26.1519,26.1919,9541.2,0
+SFGV.US,D,20240701,000000,26.1326,26.1713,26.1229,26.1713,59874.1,0
+SFGV.US,D,20240702,000000,26.2005,26.2103,26.1326,26.1909,28727.5,0
+SFGV.US,D,20240703,000000,26.3561,26.3755,26.3268,26.3755,19522.9,0
+SFGV.US,D,20240705,000000,26.3181,26.3745,26.3181,26.3669,10178.3,0
+SFGV.US,D,20240708,000000,26.3463,26.3463,26.3075,26.3075,31820.8,0
+SFGV.US,D,20240709,000000,26.2783,26.2783,26.2588,26.2783,7420.7,0
+SFGV.US,D,20240710,000000,26.3851,26.5396,26.3851,26.5375,19601.2,0
+SFGV.US,D,20240711,000000,26.8223,26.8463,26.8223,26.8463,13080.1,0
+SFGV.US,D,20240712,000000,27.1137,27.143,27.0651,27.0651,12624.1,0
+SFGV.US,D,20240715,000000,27.2109,27.2109,27.0714,27.0714,1875.5,0
+SFGV.US,D,20240716,000000,27.2886,27.5801,27.2886,27.5801,19560,0
+SFGV.US,D,20240717,000000,27.4247,27.4436,27.3955,27.3955,11072.8,0
+SFGV.US,D,20240718,000000,27.4441,27.4538,27.1802,27.1802,7655.4,0
+SFGV.US,D,20240719,000000,26.9681,26.9681,26.9389,26.9486,9098.57,0
+SFGV.US,D,20240722,000000,26.9681,27.1721,26.9681,27.1235,26168.5,0
+SFGV.US,D,20240723,000000,26.9777,27.0554,26.9681,26.9739,10365.7,0
+SFGV.US,D,20240724,000000,26.8417,26.8417,26.7253,26.7253,23846.3,0
+SFGV.US,D,20240725,000000,26.9049,26.9582,26.8515,26.8515,7616.28,0
+SFGV.US,D,20240726,000000,27.1041,27.1816,27.1041,27.152,2901.78,0
+SFGV.US,D,20240729,000000,27.0555,27.1721,27.0555,27.1464,24777.8,0
+SFGV.US,D,20240730,000000,27.2206,27.2789,27.2206,27.2789,19346.9,0
+SFGV.US,D,20240731,000000,27.4441,27.6092,27.4404,27.5217,8284.34,0
+SFGV.US,D,20240801,000000,26.9681,27.0651,26.9681,27.0641,17778.1,0
+SFGV.US,D,20240802,000000,26.5406,26.6669,26.5406,26.6669,9794.42,0
+SFGV.US,D,20240805,000000,25.7828,26.0938,25.7828,25.9578,29407.9,0
+SFGV.US,D,20240806,000000,26.2103,26.2976,26.1618,26.1618,19714.4,0
+SFGV.US,D,20240807,000000,26.2297,26.2297,26.0451,26.0451,77947.7,0
+SFGV.US,D,20240808,000000,26.4143,26.492,26.4046,26.492,9115.04,0
+SFGV.US,D,20240809,000000,26.5406,26.5891,26.531,26.5891,13308.6,0
+SFGV.US,D,20240812,000000,26.4531,26.4823,26.4531,26.4823,5368.14,0
+SFGV.US,D,20240813,000000,26.7116,26.8126,26.7116,26.8126,12617.9,0
+SFGV.US,D,20240814,000000,26.8612,26.8612,26.7544,26.7544,405172,0
+SFGV.US,D,20240815,000000,27.0457,27.1526,27.0166,27.0822,20918.7,0
+SFGV.US,D,20240816,000000,27.2303,27.3275,27.2109,27.24,20560.5,0
+SFGV.US,D,20240819,000000,27.2498,27.4441,27.2498,27.4441,10900.9,0
+SFGV.US,D,20240820,000000,27.3081,27.3275,27.2886,27.3041,8467.57,0
+SFGV.US,D,20240821,000000,27.4926,27.5121,27.4926,27.4926,14056,0
+SFGV.US,D,20240822,000000,27.4538,27.4538,27.342,27.342,8672.41,0
+SFGV.US,D,20240823,000000,27.7161,27.8423,27.7161,27.8387,14664.3,0
+SFGV.US,D,20240826,000000,27.9298,27.9298,27.8423,27.8909,363984,0
+SFGV.US,D,20240827,000000,27.8861,27.8861,27.8423,27.8729,33615,0
+SFGV.US,D,20240828,000000,27.7647,27.7841,27.7171,27.7257,24318.7,0
+SFGV.US,D,20240829,000000,27.9163,27.9202,27.8035,27.8132,17765.8,0
+SFGV.US,D,20240830,000000,27.8932,28.0057,27.8932,28.0057,1912.56,0
+SFGV.US,D,20240903,000000,27.5606,27.5703,27.4829,27.567,15327.2,0
+SFGV.US,D,20240904,000000,27.6529,27.6529,27.4926,27.5528,6897.78,0
+SFGV.US,D,20240905,000000,27.4732,27.4732,27.3567,27.3674,19106,0
+SFGV.US,D,20240906,000000,27.2109,27.2109,27.0263,27.0361,26096.5,0
+SFGV.US,D,20240909,000000,27.2983,27.2983,27.2022,27.233,16954.7,0
+SFGV.US,D,20240910,000000,27.1623,27.1915,27.1623,27.1915,9237.53,0
+SFGV.US,D,20240911,000000,26.9098,27.1898,26.9098,27.1898,16047.8,0
+SFGV.US,D,20240912,000000,27.2013,27.3718,27.2013,27.3718,20178.6,0
+SFGV.US,D,20240913,000000,27.5703,27.6111,27.5703,27.6111,2229.6,0
+SFGV.US,D,20240916,000000,27.6383,27.7744,27.6383,27.7744,1889.91,0
+SFGV.US,D,20240917,000000,27.7938,27.7938,27.7161,27.7549,1894.03,0
+SFGV.US,D,20240918,000000,27.7354,27.7647,27.6976,27.7354,10423.3,0
+SFGV.US,D,20240919,000000,28.0853,28.1533,28.0853,28.1243,146711,0
+SFGV.US,D,20240920,000000,27.9588,27.988,27.9588,27.9588,4218.34,0
+SFGV.US,D,20240923,000000,28.1144,28.1144,28.0463,28.0754,15816.2,0
+SFGV.US,D,20240924,000000,28.231,28.2892,28.231,28.2601,21049.5,0
+SFGV.US,D,20240925,000000,28.192,28.192,28.0075,28.0172,60341.4,0
+SFGV.US,D,20240926,000000,28.3086,28.4059,28.3086,28.3766,60358.9,0
+SFGV.US,D,20240927,000000,28.492,28.5603,28.4137,28.4137,15437.6,0
+SFGV.US,D,20240930,000000,28.4332,28.482,28.3453,28.454,42390.2,0
+SFGV.US,D,20241001,000000,28.3941,28.3941,28.3498,28.3498,25981.2,0
+SFGV.US,D,20241002,000000,28.3161,28.3244,28.2916,28.3244,23515.7,0
+SFGV.US,D,20241003,000000,28.1402,28.1597,28.1304,28.1461,64925.5,0
+SFGV.US,D,20241004,000000,28.2966,28.3161,28.2183,28.3161,25487.9,0
+SFGV.US,D,20241007,000000,28.2183,28.2281,28.1304,28.189,47136.9,0
+SFGV.US,D,20241008,000000,27.9838,28.1402,27.9838,28.106,62544.9,0
+SFGV.US,D,20241009,000000,28.0718,28.1988,28.0718,28.195,17886.8,0
+SFGV.US,D,20241010,000000,28.0815,28.1499,28.0718,28.1207,18859,0
+SFGV.US,D,20241011,000000,28.3356,28.4137,28.3356,28.403,11010.2,0
+SFGV.US,D,20241014,000000,28.4724,28.5115,28.4528,28.4849,16113.1,0
+SFGV.US,D,20241015,000000,28.5016,28.5016,28.2281,28.2281,8486.43,0
+SFGV.US,D,20241016,000000,28.4528,28.4821,28.4137,28.4137,9459.73,0
+SFGV.US,D,20241017,000000,28.3453,28.3649,28.3161,28.3453,23329.5,0
+SFGV.US,D,20241018,000000,28.4236,28.4624,28.404,28.4333,11266.1,0
+SFGV.US,D,20241021,000000,28.0815,28.101,28.0522,28.062,16303.5,0
+SFGV.US,D,20241022,000000,27.9838,28.0718,27.9838,28.0327,10086,0
+SFGV.US,D,20241023,000000,27.9057,27.9057,27.7494,27.8559,5771.22,0
+SFGV.US,D,20241024,000000,27.7688,27.8568,27.7688,27.8177,6975.82,0
+SFGV.US,D,20241025,000000,27.808,27.808,27.6516,27.6809,100463,0
+SFGV.US,D,20241028,000000,27.7982,27.8568,27.7982,27.8432,47102.1,0
+SFGV.US,D,20241029,000000,27.7591,27.7591,27.6516,27.6516,4993.4,0
+SFGV.US,D,20241030,000000,27.7396,27.7396,27.5442,27.5539,14741.7,0
+SFGV.US,D,20241031,000000,27.4415,27.4856,27.4415,27.4464,11131,0
+SFGV.US,D,20241101,000000,27.6028,27.6028,27.4562,27.4757,43178.2,0
+SFGV.US,D,20241104,000000,27.5245,27.5539,27.4757,27.5442,19422.9,0
+SFGV.US,D,20241105,000000,27.7236,27.8665,27.7236,27.8275,106501,0
+SFGV.US,D,20241106,000000,28.0229,28.1597,27.9935,28.1395,19914.2,0
+SFGV.US,D,20241107,000000,28.3161,28.3258,28.3062,28.3062,3828.71,0
+SFGV.US,D,20241108,000000,28.189,28.189,28.1597,28.1794,13219.8,0
+SFGV.US,D,20241111,000000,28.316,28.3161,28.2281,28.2281,36396.8,0
+SFGV.US,D,20241112,000000,27.9447,27.9643,27.9251,27.9251,13844.1,0
+SFGV.US,D,20241113,000000,27.9349,27.9349,27.8275,27.8691,27329.1,0
+SFGV.US,D,20241114,000000,27.8568,27.8568,27.7884,27.808,39717.9,0
+SFGV.US,D,20241115,000000,27.6125,27.6125,27.5549,27.6028,28115.1,0
+SFGV.US,D,20241118,000000,27.7298,27.7308,27.6321,27.6321,67500.5,0
+SFGV.US,D,20241119,000000,27.5343,27.6418,27.5343,27.6321,198244,0
+SFGV.US,D,20241120,000000,27.5051,27.593,27.4953,27.593,8769.92,0
+SFGV.US,D,20241121,000000,27.6223,27.8471,27.6125,27.808,16571.6,0
+SFGV.US,D,20241122,000000,27.9985,28.0229,27.9447,28.0131,15689.4,0
+SFGV.US,D,20241125,000000,28.3166,28.3179,28.2574,28.2912,44604.9,0
+SFGV.US,D,20241126,000000,28.062,28.1627,28.0522,28.1627,26789.7,0
+SFGV.US,D,20241127,000000,28.2379,28.2379,28.1794,28.1794,5746.66,0
+SFGV.US,D,20241129,000000,28.2867,28.3649,28.2867,28.3356,3212.6,0
+SFGV.US,D,20241202,000000,28.2197,28.3941,28.2183,28.3356,18130.3,0
+SFGV.US,D,20241203,000000,28.3144,28.3806,28.2966,28.2966,54683.8,0
+SFGV.US,D,20241204,000000,28.2086,28.2477,28.1988,28.243,35922,0
+SFGV.US,D,20241205,000000,28.2183,28.3649,28.2164,28.2164,15565.6,0
+SFGV.US,D,20241206,000000,28.101,28.1499,27.9546,28.1207,35474.7,0
+SFGV.US,D,20241209,000000,28.3258,28.3453,28.1597,28.1597,25660.9,0
+SFGV.US,D,20241210,000000,28.0327,28.0327,27.9643,28.0131,64268.4,0
+SFGV.US,D,20241211,000000,28.0627,28.0815,28.0232,28.0325,14530.9,0
+SFGV.US,D,20241212,000000,27.9935,27.9935,27.8345,27.8763,65377.8,0
+SFGV.US,D,20241213,000000,27.7396,27.7688,27.7396,27.7602,5960.56,0
+SFGV.US,D,20241216,000000,27.6418,27.6418,27.5949,27.5949,11069.6,0
+SFGV.US,D,20241217,000000,27.4464,27.4876,27.4464,27.4876,12456.3,0
+SFGV.US,D,20241218,000000,27.4582,27.4865,26.8015,26.8242,265128,0
+SFGV.US,D,20241219,000000,26.9774,26.9774,26.6745,26.6745,61031.2,0
+SFGV.US,D,20241220,000000,26.9481,26.9678,26.9188,26.9188,43805.6,0
+SFGV.US,D,20241223,000000,26.8406,26.9481,26.8211,26.9269,21753.3,0
+SFGV.US,D,20241226,000000,27.1711,27.1921,27.1631,27.1921,34640.6,0
+SFGV.US,D,20241227,000000,27.0066,27.1045,26.9872,27.1045,32472.9,0
+SFGV.US,D,20241230,000000,26.7159,26.8983,26.6815,26.7997,22954.8,0
+SFGV.US,D,20241231,000000,26.9524,26.9673,26.7899,26.8786,153921,0
+SFGV.US,D,20250102,000000,26.8096,26.8391,26.8096,26.8203,84021.5,0
+SFGV.US,D,20250103,000000,26.8983,27.0065,26.8983,26.9808,75171.2,0
+SFGV.US,D,20250106,000000,27.1544,27.2234,26.986,27.0165,56470,0
+SFGV.US,D,20250107,000000,27.0263,27.0263,26.8786,26.9142,18008,0
+SFGV.US,D,20250108,000000,26.9081,26.9081,26.8499,26.8883,19192.4,0
+SFGV.US,D,20250110,000000,26.583,26.583,26.4746,26.4746,71718.4,0
+SFGV.US,D,20250113,000000,26.6027,26.642,26.583,26.6125,46808.8,0
+SFGV.US,D,20250114,000000,26.7997,26.8308,26.7997,26.8308,5304.05,0
+SFGV.US,D,20250115,000000,27.1248,27.1248,27.0831,27.0831,24919.7,0
+SFGV.US,D,20250116,000000,27.1545,27.1742,27.1544,27.1544,7454.7,0
+SFGV.US,D,20250117,000000,27.3416,27.3514,27.2135,27.2923,16332.3,0
+SFGV.US,D,20250121,000000,27.3909,27.6175,27.3022,27.6076,95171.6,0
+SFGV.US,D,20250122,000000,27.5486,27.5486,27.4599,27.4599,2434.83,0
+SFGV.US,D,20250123,000000,27.5387,27.6666,27.5387,27.6666,63911.5,0
+SFGV.US,D,20250124,000000,27.7161,27.7161,27.6783,27.6783,18881.8,0
+SFGV.US,D,20250127,000000,27.6766,27.8145,27.5682,27.7835,7507.48,0
+SFGV.US,D,20250128,000000,27.716,27.716,27.668,27.668,45964.4,0
+SFGV.US,D,20250129,000000,27.6667,27.6865,27.6593,27.6593,10841.5,0
+SFGV.US,D,20250130,000000,27.865,27.9536,27.7849,27.8478,3545.17,0
+SFGV.US,D,20250131,000000,27.8343,27.8343,27.5584,27.5963,30789.1,0
+SFGV.US,D,20250203,000000,27.3712,27.45,27.3022,27.3121,42628.3,0
+SFGV.US,D,20250204,000000,27.583,27.6007,27.5486,27.6007,6973.62,0
+SFGV.US,D,20250205,000000,27.647,27.7357,27.647,27.7357,6725.98,0
+SFGV.US,D,20250206,000000,27.6963,27.7335,27.6766,27.7335,11476.9,0
+SFGV.US,D,20250207,000000,27.5584,27.5584,27.5091,27.5091,17792.8,0
+SFGV.US,D,20250210,000000,27.6865,27.7456,27.6865,27.7456,32971.2,0
+SFGV.US,D,20250211,000000,27.7948,27.8539,27.7554,27.8517,25954.9,0
+SFGV.US,D,20250212,000000,27.6371,27.7554,27.6274,27.6995,21765.3,0
+SFGV.US,D,20250213,000000,27.9525,27.9649,27.9525,27.9649,7611.01,0
+SFGV.US,D,20250214,000000,27.982,27.9919,27.9519,27.9519,21442.5,0
+SFGV.US,D,20250218,000000,28.0707,28.1147,28.0707,28.0869,18331.7,0
+SFGV.US,D,20250219,000000,28.0105,28.0609,28.0105,28.0496,20937.1,0
+SFGV.US,D,20250220,000000,28.12,28.164,28.12,28.164,17971.4,0
+SFGV.US,D,20250221,000000,28.0905,28.0906,27.8736,27.8736,18702.2,0
+SFGV.US,D,20250224,000000,27.9032,27.987,27.8934,27.8934,3200.09,0
+SFGV.US,D,20250225,000000,27.9623,28.0707,27.9426,28.0159,16547.5,0
+SFGV.US,D,20250226,000000,28.0215,28.0215,27.8639,27.8835,15735.5,0
+SFGV.US,D,20250227,000000,27.8244,27.8244,27.6867,27.6867,5319.28,0
+SFGV.US,D,20250228,000000,27.6865,27.7752,27.519,27.7752,30458.2,0
+SFGV.US,D,20250303,000000,27.5978,27.6335,27.5486,27.6335,14233.4,0
+SFGV.US,D,20250304,000000,27.3514,27.716,27.3318,27.4161,25688,0
+SFGV.US,D,20250305,000000,27.6569,27.8244,27.4795,27.7856,9592.16,0
+SFGV.US,D,20250306,000000,27.6963,27.7653,27.5692,27.6937,18903.1,0
+SFGV.US,D,20250307,000000,27.8441,28.0411,27.8343,27.982,12348.7,0
+SFGV.US,D,20250310,000000,27.8441,27.8441,27.5091,27.6203,12803.4,0
+SFGV.US,D,20250311,000000,27.3218,27.4204,27.2037,27.3121,19449.2,0
+SFGV.US,D,20250312,000000,27.1052,27.3022,27.1052,27.2135,26906.9,0
+SFGV.US,D,20250313,000000,27.1002,27.1052,26.9995,26.9995,16899.7,0
+SFGV.US,D,20250314,000000,27.2726,27.4744,27.2726,27.4744,46332.8,0
+SFGV.US,D,20250317,000000,27.6569,27.8433,27.6569,27.8065,9789.06,0
+SFGV.US,D,20250318,000000,27.7258,27.7456,27.7258,27.726,63683.2,0
+SFGV.US,D,20250319,000000,27.7554,27.9426,27.6569,27.8547,6398.16,0
+SFGV.US,D,20250320,000000,27.7653,27.7653,27.716,27.7274,19375.1,0
+SFGV.US,D,20250321,000000,27.4992,27.5682,27.4992,27.5288,7116.73,0
+SFGV.US,D,20250324,000000,27.7752,27.8059,27.7554,27.8059,3965.35,0
+SFGV.US,D,20250325,000000,27.7554,27.7866,27.7456,27.7866,1472.67,0
+SFGV.US,D,20250326,000000,27.8343,27.8343,27.7062,27.7653,7794.71,0
+SFGV.US,D,20250327,000000,27.7753,27.7948,27.7656,27.7656,6169.8,0
+SFGV.US,D,20250328,000000,27.5343,27.5343,27.4355,27.4428,10574.8,0
+SFGV.US,D,20250331,000000,27.3366,27.6189,27.2971,27.4948,25438.3,0
+SFGV.US,D,20250401,000000,27.4453,27.5541,27.3771,27.5541,16574.8,0
+SFGV.US,D,20250402,000000,27.4058,27.7158,27.4058,27.7047,27089,0
+SFGV.US,D,20250403,000000,26.9313,26.9313,26.7058,26.7058,146058,0
+SFGV.US,D,20250404,000000,25.5471,25.8734,25.2011,25.2587,389910,0
+SFGV.US,D,20250407,000000,24.2618,25.033,24.2618,24.7814,93821.4,0
+SFGV.US,D,20250408,000000,25.3098,25.4186,24.1976,24.3508,175708,0
+SFGV.US,D,20250409,000000,25.7449,26.0411,25.1022,26.0411,154186,0
+SFGV.US,D,20250410,000000,25.4581,25.4878,25.4039,25.4039,23022.9,0
+SFGV.US,D,20250411,000000,25.6954,25.9525,25.6954,25.9326,161141,0
+SFGV.US,D,20250414,000000,26.2095,26.3133,26.1897,26.1897,84064.8,0
+SFGV.US,D,20250415,000000,26.2391,26.2589,26.1928,26.1928,50747.2,0
+SFGV.US,D,20250416,000000,26.2468,26.2689,25.8931,25.9941,257061,0
+SFGV.US,D,20250417,000000,26.2075,26.3529,26.2075,26.2491,10425.1,0
+SFGV.US,D,20250421,000000,25.8635,26.0001,25.8635,26.0001,80793.7,0
+SFGV.US,D,20250422,000000,26.4665,26.5061,26.4369,26.5061,130454,0
+SFGV.US,D,20250423,000000,26.6545,26.6545,26.5019,26.6062,28491.9,0
+SFGV.US,D,20250424,000000,26.6741,26.9065,26.6741,26.8815,10397.8,0
+SFGV.US,D,20250425,000000,26.7335,26.8775,26.7335,26.8775,152279,0
+SFGV.US,D,20250428,000000,26.9411,26.9905,26.8621,26.8719,132100,0
+SFGV.US,D,20250429,000000,27.0103,27.1576,26.9708,27.1081,9864.81,0
+SFGV.US,D,20250430,000000,26.7533,27.1645,26.7533,27.1645,8369.87,0
+SFGV.US,D,20250501,000000,27.1487,27.1883,27.0312,27.0876,14899.8,0
+SFGV.US,D,20250502,000000,27.3959,27.539,27.3959,27.4552,2859.41,0
+SFGV.US,D,20250505,000000,27.5541,27.5541,27.3663,27.3663,145831,0
+SFGV.US,D,20250506,000000,27.3069,27.386,27.2773,27.2773,18727.2,0
+SFGV.US,D,20250507,000000,27.3366,27.3366,27.3066,27.3066,21738.4,0
+SFGV.US,D,20250508,000000,27.386,27.5541,27.3267,27.387,24093,0
+SFGV.US,D,20250509,000000,27.4552,27.5047,27.4256,27.4475,28914.7,0
+SFGV.US,D,20250512,000000,27.9446,28.0386,27.8804,28.0386,41577.2,0
+SFGV.US,D,20250513,000000,28.0978,28.1374,28.0668,28.0668,6097.1,0
+SFGV.US,D,20250514,000000,27.9868,27.9868,27.8705,27.8804,39451.1,0
+SFGV.US,D,20250515,000000,28.0089,28.1762,28.0089,28.1762,20227.2,0
+SFGV.US,D,20250516,000000,28.3292,28.345,28.3292,28.3372,27926.5,0
+SFGV.US,D,20250519,000000,28.266,28.3948,28.266,28.3948,7501.02,0
+SFGV.US,D,20250520,000000,28.355,28.382,28.345,28.382,9522.94,0
+SFGV.US,D,20250521,000000,28.2758,28.2758,28.0089,28.0286,149027,0
+SFGV.US,D,20250522,000000,27.8408,28.0583,27.8408,27.8902,3683.75,0
+SFGV.US,D,20250523,000000,27.9001,27.91,27.8807,27.8807,15373.2,0
+SFGV.US,D,20250527,000000,28.1473,28.2758,28.1473,28.2758,13842.9,0
+SFGV.US,D,20250528,000000,28.1374,28.1572,28.0484,28.0484,13507.1,0
+SFGV.US,D,20250529,000000,28.0978,28.167,28.0978,28.1374,17288.9,0
+SFGV.US,D,20250530,000000,27.999,28.1968,27.999,28.1176,4780.18,0
+SFGV.US,D,20250602,000000,28.0682,28.2758,28.0682,28.2758,175687,0
+SFGV.US,D,20250603,000000,28.1473,28.3747,28.1473,28.3576,15240.7,0
+SFGV.US,D,20250604,000000,28.4242,28.434,28.3819,28.3819,33607.9,0
+SFGV.US,D,20250605,000000,28.345,28.4079,28.2617,28.2956,5236.35,0
+SFGV.US,D,20250606,000000,28.4834,28.5526,28.4834,28.5431,47008.8,0
+SFGV.US,D,20250609,000000,28.5724,28.7296,28.5724,28.6812,21493.6,0
+SFGV.US,D,20250610,000000,28.7702,28.8097,28.7307,28.8097,26632.8,0
+SFGV.US,D,20250611,000000,28.7602,28.7602,28.7108,28.7181,4444.37,0
+SFGV.US,D,20250612,000000,28.8394,28.8677,28.8394,28.8496,1392.78,0
+SFGV.US,D,20250613,000000,28.6712,28.6712,28.5328,28.5464,1622.38,0
+SFGV.US,D,20250616,000000,28.869,28.869,28.701,28.7334,7985.51,0
+SFGV.US,D,20250617,000000,28.701,28.701,28.4951,28.4951,4088.34,0
+SFGV.US,D,20250618,000000,28.602,28.602,28.4538,28.4538,11143.3,0
+SFGV.US,D,20250620,000000,28.5626,28.5626,28.4142,28.4142,5861.43,0
+SFGV.US,D,20250623,000000,28.5922,28.6071,28.5724,28.6071,50713.8,0
+SFGV.US,D,20250624,000000,28.7836,28.869,28.7836,28.8458,98099.9,0
+SFGV.US,D,20250625,000000,28.691,28.7108,28.6318,28.6318,6583.62,0
+SFGV.US,D,20250626,000000,28.8888,28.9169,28.8888,28.9169,2912,0
+SFGV.US,D,20250627,000000,28.915,29.0157,28.915,29.0157,16759.1,0
+SFGV.US,D,20250630,000000,29.0343,29.1138,28.9856,29.0939,12193.2,0
+SFGV.US,D,20250701,000000,29.1337,29.4917,29.1337,29.4618,28257.3,0
+SFGV.US,D,20250702,000000,29.3922,29.5513,29.3922,29.5414,5853.22,0
+SFGV.US,D,20250703,000000,29.6607,29.6607,29.6299,29.6374,3636.63,0
+SFGV.US,D,20250707,000000,29.3226,29.3339,29.3127,29.3339,7485.48,0
+SFGV.US,D,20250708,000000,29.4519,29.5415,29.4519,29.5016,14308.2,0
+SFGV.US,D,20250709,000000,29.485,29.601,29.4618,29.5911,13203.9,0
+SFGV.US,D,20250710,000000,29.7402,29.7999,29.611,29.7303,15657.8,0
+SFGV.US,D,20250711,000000,29.5439,29.5812,29.5116,29.5116,7949.11,0
+SFGV.US,D,20250714,000000,29.4618,29.5314,29.4419,29.516,65119.5,0
+SFGV.US,D,20250715,000000,29.4221,29.4221,29.1635,29.1635,3386.21,0
+SFGV.US,D,20250716,000000,29.1437,29.2829,29.1437,29.2758,5853.22,0
+SFGV.US,D,20250717,000000,29.2928,29.4419,29.2928,29.4372,6865.96,0
+SFGV.US,D,20250718,000000,29.4519,29.4519,29.3127,29.3162,8818.04,0
+SFGV.US,D,20250721,000000,29.3425,29.432,29.3127,29.3839,9913.26,0
+SFGV.US,D,20250722,000000,29.5513,29.7303,29.5215,29.718,6733.21,0
+SFGV.US,D,20250723,000000,29.8993,30.0783,29.8993,30.0783,3161.94,0
+SFGV.US,D,20250724,000000,29.9391,29.9391,29.8366,29.8366,9051.37,0
+SFGV.US,D,20250725,000000,29.6905,29.8695,29.6905,29.8456,12992.7,0
+SFGV.US,D,20250728,000000,29.6706,29.6905,29.616,29.6418,2207.52,0
+SFGV.US,D,20250729,000000,29.6209,29.6607,29.5215,29.5846,9698.04,0
+SFGV.US,D,20250730,000000,29.5116,29.5314,29.2133,29.3285,1928.94,0
+SFGV.US,D,20250731,000000,29.2331,29.2331,29.0315,29.0315,818.646,0
+SFGV.US,D,20250801,000000,28.8056,28.8756,28.8056,28.8756,6272.6,0
+SFGV.US,D,20250804,000000,29.084,29.2133,29.084,29.1988,17878.4,0
+SFGV.US,D,20250805,000000,29.1934,29.3326,29.1934,29.2829,50592.1,0
+SFGV.US,D,20250806,000000,29.3425,29.4121,29.3425,29.3845,4859.58,0
+SFGV.US,D,20250807,000000,29.4419,29.4632,29.4221,29.4632,8763.73,0
+SFGV.US,D,20250808,000000,29.5613,29.6508,29.5613,29.6209,7830.44,0
+SFGV.US,D,20250811,000000,29.5414,29.5712,29.5161,29.5161,3223.29,0
+SFGV.US,D,20250812,000000,29.7701,29.9391,29.7701,29.8993,8968.9,0
+SFGV.US,D,20250813,000000,30.1479,30.3487,30.1479,30.3487,6692.98,0
+SFGV.US,D,20250814,000000,30.0286,30.1453,30.0286,30.1453,11467,0
+SFGV.US,D,20250815,000000,30.0783,30.1479,30.0783,30.0883,9200.21,0
+SFGV.US,D,20250818,000000,30.0883,30.1106,30.0783,30.1083,11048.7,0
+SFGV.US,D,20250819,000000,30.2772,30.2772,30.158,30.1943,2611.82,0
+SFGV.US,D,20250820,000000,30.1777,30.2078,30.1777,30.1981,4174.69,0
+SFGV.US,D,20250821,000000,30.138,30.1387,30.1181,30.1387,5381.54,0
+SFGV.US,D,20250822,000000,30.6451,30.7545,30.6451,30.7354,91065.8,0
+SFGV.US,D,20250825,000000,30.5854,30.5854,30.5009,30.5009,6653.76,0
+SFGV.US,D,20250826,000000,30.476,30.491,30.4562,30.4797,23509.4,0
+SFGV.US,D,20250827,000000,30.4462,30.6153,30.4462,30.6153,15409.4,0
+SFGV.US,D,20250828,000000,30.476,30.5755,30.476,30.569,2723.45,0
+SFGV.US,D,20250829,000000,30.5059,30.5393,30.4263,30.5393,14076.8,0
+SFGV.US,D,20250902,000000,30.3368,30.5655,30.3368,30.3866,16962.2,0
+SFGV.US,D,20250903,000000,30.3866,30.3866,30.2871,30.3538,21093.7,0
+SFGV.US,D,20250904,000000,30.3866,30.5783,30.3866,30.5783,3886.05,0
+SFGV.US,D,20250905,000000,30.6053,30.7047,30.6053,30.6991,6706.06,0
+SFGV.US,D,20250908,000000,30.5854,30.7843,30.5854,30.7843,69739.8,0
+SFGV.US,D,20250909,000000,30.7047,30.7047,30.6388,30.6651,16894.8,0
+SFGV.US,D,20250910,000000,30.6749,30.6749,30.5556,30.6231,23685.4,0
+SFGV.US,D,20250911,000000,31.003,31.0495,31.003,31.0495,1642442,0
+SFGV.US,D,20250912,000000,30.8738,30.9334,30.8141,30.8416,40883,0
+SFGV.US,D,20250915,000000,30.8976,30.8976,30.8489,30.8641,16311.5,0
+SFGV.US,D,20250916,000000,30.8539,30.9235,30.8539,30.915,16579,0
+SFGV.US,D,20250917,000000,30.9732,31.182,30.8837,30.8837,9290.72,0
+SFGV.US,D,20250918,000000,30.8837,31.0046,30.8837,31.0046,14613.9,0
+SFGV.US,D,20250919,000000,30.8837,30.9235,30.8141,30.8878,11610.8,0
+SFGV.US,D,20250922,000000,30.8238,30.9732,30.8238,30.9475,17355.5,0
+SFGV.US,D,20250923,000000,31.1074,31.1074,30.9633,30.9899,10119.4,0
+SFGV.US,D,20250924,000000,31.013,31.013,30.9036,30.9036,21261.6,0
+SFGV.US,D,20250925,000000,30.7246,30.7246,30.6153,30.7157,15294.8,0
+SFGV.US,D,20250926,000000,30.8539,30.9533,30.8539,30.9483,13570,0
+SFGV.US,D,20250929,000000,30.92,31,30.91,30.971,6279,0
+SFGV.US,D,20250930,000000,31.06,31.105,30.94,31.1049,72493,0
+SFGV.US,D,20251001,000000,31.18,31.31,31.17,31.2742,23363,0
+SFGV.US,D,20251002,000000,31.29,31.29,31.2762,31.2765,11460,0
+SFGV.US,D,20251003,000000,31.54,31.54,31.4294,31.4294,67756,0
+SFGV.US,D,20251006,000000,31.41,31.41,31.3784,31.3907,11375,0
+SFGV.US,D,20251007,000000,31.45,31.45,31.12,31.14,55713,0
+SFGV.US,D,20251008,000000,31.1948,31.23,31.05,31.211,26994,0
+SFGV.US,D,20251009,000000,30.91,30.96,30.89,30.925,7089,0
+SFGV.US,D,20251010,000000,30.985,30.985,30.2371,30.2371,6104,0
+SFGV.US,D,20251013,000000,30.65,30.68,30.59,30.604,4743,0
+SFGV.US,D,20251014,000000,30.595,30.89,30.595,30.8396,4074,0
+SFGV.US,D,20251015,000000,30.93,30.93,30.919,30.9273,10444,0
+SFGV.US,D,20251016,000000,30.79,30.8245,30.79,30.8245,2616,0
+SFGV.US,D,20251017,000000,30.77,30.96,30.77,30.936,5030,0
+SFGV.US,D,20251020,000000,31.25,31.25,31.22,31.236,7355,0
+SFGV.US,D,20251021,000000,31.21,31.2274,31.18,31.1904,57323,0
+SFGV.US,D,20251022,000000,31.16,31.16,31.05,31.104,16034,0
+SFGV.US,D,20251023,000000,31.36,31.36,30.97,31.2965,7079,0
+SFGV.US,D,20251024,000000,31.39,31.39,31.33,31.3317,29735,0
+SFGV.US,D,20251027,000000,31.51,31.514,31.4726,31.514,17273,0
+SFGV.US,D,20251028,000000,31.43,31.43,31.37,31.3932,8465,0
+SFGV.US,D,20251029,000000,31.32,31.43,31.13,31.1592,5057,0
+SFGV.US,D,20251030,000000,31.26,31.26,31.06,31.0779,2297,0
+SFGV.US,D,20251031,000000,31.04,31.12,31,31.0758,11920,0
+SFGV.US,D,20251103,000000,30.92,30.9688,30.92,30.9688,4573,0
+SFGV.US,D,20251104,000000,30.73,30.77,30.73,30.7341,7579,0
+SFGV.US,D,20251105,000000,30.74,30.9557,30.74,30.8821,5931,0
+SFGV.US,D,20251106,000000,30.85,30.85,30.71,30.71,20542,0
+SFGV.US,D,20251107,000000,30.73,30.9288,30.73,30.9288,6552,0
+SFGV.US,D,20251110,000000,30.93,31.14,30.93,31.1301,3516,0
+SFGV.US,D,20251111,000000,31.38,31.43,31.38,31.4177,13109,0
+SFGV.US,D,20251112,000000,31.53,31.55,31.5033,31.5033,5884,0
+SFGV.US,D,20251113,000000,31.45,31.47,31.24,31.245,19659,0
+SFGV.US,D,20251114,000000,31.11,31.41,31.11,31.34,461476,0
+SFGV.US,D,20251117,000000,31.15,31.18,30.755,30.8546,15933,0
+SFGV.US,D,20251118,000000,30.76,30.92,30.76,30.8424,14726,0
+SFGV.US,D,20251119,000000,30.64,30.73,30.64,30.7121,9119,0
+SFGV.US,D,20251120,000000,30.71,30.71,30.3699,30.3699,8287,0
+SFGV.US,D,20251121,000000,30.9228,30.94,30.8767,30.8767,6019,0
+SFGV.US,D,20251124,000000,30.91,30.99,30.91,30.9495,3238,0
+SFGV.US,D,20251125,000000,31.16,31.42,31.16,31.3901,13791,0
+SFGV.US,D,20251126,000000,31.65,31.69,31.6164,31.6164,23386,0
+SFGV.US,D,20251128,000000,31.68,31.7413,31.68,31.7413,20698,0
+SFGV.US,D,20251201,000000,31.75,31.8295,31.6488,31.6488,1874,0
+SFGV.US,D,20251202,000000,31.55,31.662,31.5304,31.6276,6611,0
+SFGV.US,D,20251203,000000,31.8,31.8901,31.8,31.875,11541,0
+SFGV.US,D,20251204,000000,31.865,31.9007,31.8,31.834,15807,0
+SFGV.US,D,20251205,000000,31.99,32.0088,31.8568,31.8568,3631,0
+SFGV.US,D,20251208,000000,31.76,31.7735,31.67,31.6853,14332,0
+SFGV.US,D,20251209,000000,31.7352,31.7352,31.57,31.57,17798,0
+SFGV.US,D,20251210,000000,31.63,32.09,31.49,32.004,35198,0
+SFGV.US,D,20251211,000000,32.25,32.29,32.2,32.213,26260,0
+SFGV.US,D,20251212,000000,32.09,32.272,32.08,32.1025,18845,0
+SFGV.US,D,20251215,000000,32.18,32.189,32.12,32.185,105547,0
+SFGV.US,D,20251216,000000,31.915,31.94,31.81,31.8848,16516,0
+SFGV.US,D,20251217,000000,31.804,32.01,31.804,31.8342,6487,0
+SFGV.US,D,20251218,000000,32.01,32.01,31.83,31.8325,35013,0
+SFGV.US,D,20251219,000000,31.9443,31.9443,31.8794,31.8794,15817,0
+SFGV.US,D,20251222,000000,32.03,32.07,31.99,32.0211,14635,0
+SFGV.US,D,20251223,000000,32.001,32.07,31.93,32.0328,50259,0
+SFGV.US,D,20251224,000000,32.01,32.135,32.01,32.135,17288,0
+SFGV.US,D,20251226,000000,32.17,32.17,32.06,32.1548,6073,0
+SFGV.US,D,20251229,000000,32.1132,32.14,32.04,32.1,38106,0
+SFGV.US,D,20251230,000000,31.84,31.84,31.68,31.7707,14171,0
+SFGV.US,D,20251231,000000,31.74,31.74,31.5874,31.5874,20583,0
+SFGV.US,D,20260102,000000,31.74,31.94,31.74,31.8432,84082,0
+SFGV.US,D,20260105,000000,32.05,32.22,31.98,32.1707,65589,0
+SFGV.US,D,20260106,000000,32.31,32.4,32.26,32.3529,27285,0
+SFGV.US,D,20260107,000000,32.2804,32.34,32.06,32.06,45823,0
+SFGV.US,D,20260108,000000,32.23,32.48,32.23,32.464,13943,0
+SFGV.US,D,20260109,000000,32.7075,32.72,32.52,32.71,15311,0
+SFGV.US,D,20260112,000000,32.75,32.79,32.67,32.7849,7048,0
+SFGV.US,D,20260113,000000,32.825,32.825,32.76,32.8102,6977,0
+SFGV.US,D,20260114,000000,33.06,33.06,32.91,33.0432,8674,0
+SFGV.US,D,20260115,000000,33.16,33.2599,33.15,33.15,8313,0
+SFGV.US,D,20260116,000000,33.08,33.0917,33.07,33.0917,14426,0
+SFGV.US,D,20260120,000000,32.8275,33,32.65,32.69,19258,0
+SFGV.US,D,20260121,000000,33.005,33.22,33.005,33.21,39335,0
+SFGV.US,D,20260122,000000,33.365,33.4299,33.28,33.31,24427,0
+SFGV.US,D,20260123,000000,33.42,33.68,33.26,33.33,21477,0
+SFGV.US,D,20260126,000000,33.44,33.44,33.3655,33.3655,26754,0
+SFGV.US,D,20260127,000000,33.47,33.57,33.47,33.55,5121,0
+SFGV.US,D,20260128,000000,33.57,33.58,33.4,33.44,31667,0
+SFGV.US,D,20260129,000000,33.63,33.63,33.54,33.5848,36140,0
+SFGV.US,D,20260130,000000,33.36,33.47,33.36,33.455,31927,0
+SFGV.US,D,20260202,000000,33.5377,33.6055,33.5377,33.6054,8207,0
+SFGV.US,D,20260203,000000,33.93,33.93,33.6,33.81,12929,0
+SFGV.US,D,20260204,000000,34.11,34.27,34.11,34.23,5107,0
+SFGV.US,D,20260205,000000,34.15,34.15,33.97,34,16129,0
+SFGV.US,D,20260206,000000,34.47,34.62,34.47,34.62,8931,0
+SFGV.US,D,20260209,000000,34.61,34.75,34.61,34.75,12675,0
+SFGV.US,D,20260210,000000,34.77,34.89,34.7528,34.81,43025,0
+SFGV.US,D,20260211,000000,34.9,35.015,34.9,35.0129,3622,0
+SFGV.US,D,20260212,000000,34.76,34.76,34.6316,34.6316,6166,0
+SFGV.US,D,20260213,000000,34.71,34.7562,34.7,34.7562,26473,0
+SFGV.US,D,20260217,000000,34.78,34.78,34.58,34.7295,12146,0
+SFGV.US,D,20260218,000000,34.79,34.93,34.79,34.84,15484,0
diff --git a/daily/us/nyse stocks/2/shym.us.txt b/daily/us/nyse stocks/2/shym.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..15856c1fc2306102c7c5df3513fb313a2b57c2f6
--- /dev/null
+++ b/daily/us/nyse stocks/2/shym.us.txt	
@@ -0,0 +1,1235 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SHYM.US,D,20210322,000000,21.5526,21.5526,21.5397,21.5397,343.04460955977,0
+SHYM.US,D,20210323,000000,21.5786,21.587,21.5725,21.5742,3256.6059218343,0
+SHYM.US,D,20210324,000000,21.587,21.6035,21.5835,21.587,4698.3204295788,0
+SHYM.US,D,20210325,000000,21.6026,21.6035,21.5905,21.5905,1628.3029609171,0
+SHYM.US,D,20210326,000000,21.6378,21.6554,21.6378,21.6466,3200.97706623,0
+SHYM.US,D,20210329,000000,21.612,21.6335,21.612,21.6252,6798.3097286406,0
+SHYM.US,D,20210330,000000,21.6554,21.6637,21.6554,21.6637,135.59533553545,0
+SHYM.US,D,20210331,000000,21.6637,21.6637,21.6637,21.6637,188.90632215622,0
+SHYM.US,D,20210401,000000,21.7062,21.7062,21.6977,21.6977,485.59355204576,0
+SHYM.US,D,20210405,000000,21.7147,21.7147,21.7062,21.7104,1012.9087457947,0
+SHYM.US,D,20210406,000000,21.7244,21.7312,21.7244,21.7312,210.92607749959,0
+SHYM.US,D,20210407,000000,21.7398,21.7486,21.7398,21.7486,339.56780608451,0
+SHYM.US,D,20210408,000000,21.8174,21.8254,21.8055,21.8254,303.64083684007,0
+SHYM.US,D,20210409,000000,21.8476,21.8596,21.8476,21.8513,667.54626725145,0
+SHYM.US,D,20210412,000000,21.8424,21.8673,21.8424,21.8596,555.12962155111,0
+SHYM.US,D,20210413,000000,21.9372,21.9372,21.9245,21.933,579.467245878,0
+SHYM.US,D,20210414,000000,21.9048,21.9245,21.9048,21.9245,405.6270721146,0
+SHYM.US,D,20210415,000000,22.0487,22.0824,22.0487,22.0814,815.88988219622,0
+SHYM.US,D,20210416,000000,22.04,22.0415,22.0369,22.04,1016.38554927,0
+SHYM.US,D,20210419,000000,22.0228,22.04,22.0228,22.0228,317.54805074115,0
+SHYM.US,D,20210420,000000,22.0661,22.0912,22.0487,22.0744,895.85636212737,0
+SHYM.US,D,20210421,000000,22.0651,22.07,22.0576,22.07,349.99821651031,0
+SHYM.US,D,20210422,000000,22.0898,22.0898,22.0898,22.0898,267.71386759563,0
+SHYM.US,D,20210423,000000,22.0674,22.1127,22.0674,22.1082,754.46635413315,0
+SHYM.US,D,20210426,000000,22.1162,22.1171,22.0995,22.0995,2511.4110436353,0
+SHYM.US,D,20210427,000000,22.1082,22.1171,22.1082,22.1127,884.26701720982,0
+SHYM.US,D,20210428,000000,22.1171,22.1331,22.1082,22.1171,1345.5229449287,0
+SHYM.US,D,20210429,000000,22.0995,22.1171,22.0995,22.0995,1351.3176173875,0
+SHYM.US,D,20210430,000000,22.1082,22.1082,22.0912,22.0912,2115.0554474547,0
+SHYM.US,D,20210503,000000,22.1132,22.1132,22.0883,22.0883,374.97289083428,0
+SHYM.US,D,20210504,000000,22.0963,22.1132,22.0963,22.0963,2895.6239903313,0
+SHYM.US,D,20210505,000000,22.1337,22.1337,22.1337,22.1337,149.29476209143,0
+SHYM.US,D,20210506,000000,22.1383,22.1478,22.1383,22.1391,4941.7723575998,0
+SHYM.US,D,20210507,000000,22.1345,22.1469,22.1304,22.1304,418.95119284571,0
+SHYM.US,D,20210510,000000,22.1638,22.1648,22.1391,22.1391,3658.3003331085,0
+SHYM.US,D,20210511,000000,22.121,22.1469,22.0963,22.1345,3939.5300012342,0
+SHYM.US,D,20210512,000000,22.1088,22.1217,22.1088,22.1132,1762.6040516686,0
+SHYM.US,D,20210513,000000,22.1426,22.1478,22.1426,22.1478,251.13925096,0
+SHYM.US,D,20210514,000000,22.1571,22.1899,22.1571,22.171,3657.1430093713,0
+SHYM.US,D,20210517,000000,22.1899,22.1899,22.1638,22.1638,1950.0904970856,0
+SHYM.US,D,20210518,000000,22.1985,22.1985,22.1815,22.1815,533.52624282284,0
+SHYM.US,D,20210519,000000,22.1727,22.1727,22.1727,22.1727,343.72514993142,0
+SHYM.US,D,20210520,000000,22.2073,22.2073,22.2073,22.2073,685.13565238856,0
+SHYM.US,D,20210521,000000,22.2158,22.2322,22.2158,22.2322,2825.0272423657,0
+SHYM.US,D,20210524,000000,22.2498,22.2668,22.2294,22.2408,9190.3077966512,0
+SHYM.US,D,20210525,000000,22.3103,22.3103,22.3103,22.3103,74.068719177141,0
+SHYM.US,D,20210526,000000,22.3534,22.3534,22.3534,22.3534,39.349007062856,0
+SHYM.US,D,20210527,000000,22.3685,22.3954,22.3685,22.3873,991.8264427314,0
+SHYM.US,D,20210528,000000,22.3916,22.3954,22.3791,22.3791,2454.68364648,0
+SHYM.US,D,20210601,000000,22.4131,22.4432,22.4131,22.4432,224.52080500571,0
+SHYM.US,D,20210602,000000,22.4978,22.4986,22.4813,22.4899,1756.8174329828,0
+SHYM.US,D,20210603,000000,22.476,22.4986,22.476,22.4813,3246.2930826856,0
+SHYM.US,D,20210604,000000,22.5763,22.5763,22.5597,22.5597,1153.8517659315,0
+SHYM.US,D,20210607,000000,22.5763,22.5763,22.5763,22.5763,701.33818470855,0
+SHYM.US,D,20210608,000000,22.647,22.647,22.647,22.647,116.88969745143,0
+SHYM.US,D,20210609,000000,22.679,22.7265,22.679,22.7265,2041.51907232,0
+SHYM.US,D,20210610,000000,22.8248,22.8248,22.809,22.809,1801.9530587314,0
+SHYM.US,D,20210611,000000,22.7906,22.7906,22.7609,22.7655,1134.1772624,0
+SHYM.US,D,20210614,000000,22.8588,22.8588,22.7309,22.7686,4329.5481006513,0
+SHYM.US,D,20210615,000000,22.7732,22.7906,22.7732,22.7732,1996.3834465714,0
+SHYM.US,D,20210616,000000,22.7725,22.7725,22.7051,22.7051,340.25317871999,0
+SHYM.US,D,20210617,000000,22.7527,22.8155,22.7527,22.7989,803.18267357712,0
+SHYM.US,D,20210618,000000,22.7906,22.7906,22.7609,22.7749,3138.6619751314,0
+SHYM.US,D,20210621,000000,22.7397,22.8418,22.7213,22.7222,14391.320671371,0
+SHYM.US,D,20210622,000000,22.7051,22.7051,22.6962,22.6962,174.75588430857,0
+SHYM.US,D,20210623,000000,22.6617,22.6705,22.6532,22.6532,1214.0326002628,0
+SHYM.US,D,20210624,000000,22.6445,22.6705,22.6445,22.6705,855.26224174856,0
+SHYM.US,D,20210625,000000,22.6697,22.6697,22.619,22.6445,2694.2496600685,0
+SHYM.US,D,20210628,000000,22.748,22.748,22.748,22.748,121.51899239999,0
+SHYM.US,D,20210629,000000,22.7455,22.7655,22.7397,22.7527,959.4213780914,0
+SHYM.US,D,20210630,000000,22.7906,22.7906,22.7821,22.7821,1774.17728904,0
+SHYM.US,D,20210701,000000,22.7852,22.807,22.7852,22.807,2536.386537902,0
+SHYM.US,D,20210702,000000,22.8449,22.8535,22.83,22.8368,1969.2800761034,0
+SHYM.US,D,20210706,000000,22.883,22.9045,22.883,22.9045,1961.1950552631,0
+SHYM.US,D,20210707,000000,22.9394,22.9394,22.9349,22.9394,3489.2639940812,0
+SHYM.US,D,20210708,000000,23.0085,23.0085,22.9826,23.0001,6314.4012762799,0
+SHYM.US,D,20210709,000000,23.0172,23.0172,23.0001,23.0001,2527.1465140845,0
+SHYM.US,D,20210712,000000,23.0855,23.0855,23.0423,23.0423,882.42227457067,0
+SHYM.US,D,20210713,000000,23.0934,23.0943,23.0172,23.0292,3760.68969372,0
+SHYM.US,D,20210714,000000,23.1195,23.1291,23.1116,23.1116,2226.845740016,0
+SHYM.US,D,20210715,000000,23.1291,23.149,23.1291,23.149,839.68716441476,0
+SHYM.US,D,20210716,000000,23.1462,23.1632,23.1462,23.1632,612.15157790897,0
+SHYM.US,D,20210719,000000,23.2318,23.257,23.2318,23.257,1620.469176993,0
+SHYM.US,D,20210720,000000,23.2318,23.2318,23.1894,23.2059,3864.6399616668,0
+SHYM.US,D,20210721,000000,23.1971,23.205,23.181,23.1862,641.02665233864,0
+SHYM.US,D,20210722,000000,23.2233,23.2233,23.181,23.2027,61982.079767748,0
+SHYM.US,D,20210723,000000,23.1971,23.1971,23.1722,23.181,8786.1076474595,0
+SHYM.US,D,20210726,000000,23.1938,23.1938,23.1722,23.1722,2678.451904096,0
+SHYM.US,D,20210727,000000,23.2233,23.2233,23.0513,23.181,13737.605410659,0
+SHYM.US,D,20210728,000000,23.1632,23.1632,23.1462,23.1632,1993.5351386243,0
+SHYM.US,D,20210729,000000,23.181,23.181,23.181,23.181,90.090232220565,0
+SHYM.US,D,20210730,000000,23.2059,23.2059,23.1722,23.1784,6172.335910086,0
+SHYM.US,D,20210802,000000,23.1443,23.1879,23.1443,23.1657,27431.94714373,0
+SHYM.US,D,20210803,000000,23.1615,23.1836,23.1615,23.1703,4015.3308061825,0
+SHYM.US,D,20210804,000000,23.1443,23.1879,23.1282,23.1836,5060.6537227174,0
+SHYM.US,D,20210805,000000,23.2051,23.2051,23.1731,23.1792,6998.0162615212,0
+SHYM.US,D,20210806,000000,23.1354,23.1703,23.1354,23.1425,13230.768557685,0
+SHYM.US,D,20210809,000000,23.1615,23.1615,23.1303,23.1303,754.89141161008,0
+SHYM.US,D,20210810,000000,23.0921,23.1012,23.075,23.0921,35493.726417337,0
+SHYM.US,D,20210811,000000,23.1615,23.1615,23.0672,23.0837,25836.878878588,0
+SHYM.US,D,20210812,000000,23.0837,23.0921,23.075,23.075,1418.7348514382,0
+SHYM.US,D,20210813,000000,23.1053,23.1184,23.0583,23.0879,5492.8434621888,0
+SHYM.US,D,20210816,000000,23.0715,23.0715,23.0715,23.0715,125.62315093969,0
+SHYM.US,D,20210817,000000,23.075,23.0921,23.075,23.0879,6346.8503873843,0
+SHYM.US,D,20210818,000000,23.1012,23.1012,23.075,23.0837,40442.587060777,0
+SHYM.US,D,20210819,000000,23.0921,23.0921,23.075,23.075,4550.0935771551,0
+SHYM.US,D,20210820,000000,23.075,23.0793,23.075,23.0793,3387.215051484,0
+SHYM.US,D,20210823,000000,23.1184,23.1184,23.1012,23.1012,365.34439309984,0
+SHYM.US,D,20210824,000000,23.1184,23.1184,23.0837,23.0837,1555.8830620971,0
+SHYM.US,D,20210825,000000,23.1094,23.1094,23.0715,23.0715,4970.7582569073,0
+SHYM.US,D,20210826,000000,23.075,23.075,23.075,23.075,248.94128993554,0
+SHYM.US,D,20210827,000000,23.0501,23.075,23.0501,23.0715,34264.002545294,0
+SHYM.US,D,20210830,000000,23.0672,23.0672,23.0501,23.0672,3941.5704239793,0
+SHYM.US,D,20210831,000000,23.0715,23.0715,23.0541,23.0541,6268.4799812935,0
+SHYM.US,D,20210901,000000,23.0325,23.0583,23.0325,23.0411,11431.706735512,0
+SHYM.US,D,20210902,000000,23.0583,23.059,23.0411,23.0541,10621.49503725,0
+SHYM.US,D,20210903,000000,23.0239,23.0325,23.0239,23.0325,373.41193490331,0
+SHYM.US,D,20210907,000000,22.9542,22.9542,22.9542,22.9542,940.44487308981,0
+SHYM.US,D,20210908,000000,22.989,23.0401,22.989,23.0195,2336.1296050895,0
+SHYM.US,D,20210909,000000,23.0879,23.0879,23.0879,23.0879,186.70596745165,0
+SHYM.US,D,20210910,000000,23.0626,23.0626,23.0626,23.0626,53.015274708494,0
+SHYM.US,D,20210913,000000,23.0681,23.0793,23.0681,23.0793,896.6496461567,0
+SHYM.US,D,20210914,000000,23.1012,23.1012,23.0672,23.0879,5255.4272319724,0
+SHYM.US,D,20210915,000000,23.0827,23.0827,23.0626,23.0626,334.2267318579,0
+SHYM.US,D,20210916,000000,23.0672,23.075,23.0672,23.0672,4819.7799745853,0
+SHYM.US,D,20210917,000000,23.0456,23.0456,23.0456,23.0456,146.36825843433,0
+SHYM.US,D,20210920,000000,23.1012,23.1012,23.0672,23.0837,42994.235282616,0
+SHYM.US,D,20210921,000000,23.0845,23.0845,23.0672,23.0672,783.70406090818,0
+SHYM.US,D,20210922,000000,23.0672,23.1012,23.0672,23.0793,3086.4109928119,0
+SHYM.US,D,20210923,000000,23.0325,23.0325,23.0065,23.0065,928.91981337057,0
+SHYM.US,D,20210924,000000,22.9977,22.9977,22.9761,22.9761,1644.6260219352,0
+SHYM.US,D,20210927,000000,22.937,22.937,22.9207,22.9207,389.54701851024,0
+SHYM.US,D,20210928,000000,22.8687,22.8947,22.8339,22.8551,7434.8160248804,0
+SHYM.US,D,20210929,000000,22.8426,22.8426,22.7987,22.7987,7888.9033778183,0
+SHYM.US,D,20210930,000000,22.8248,22.8291,22.8248,22.8291,312.32911839135,0
+SHYM.US,D,20211001,000000,22.807,22.8284,22.807,22.8284,589.68473161298,0
+SHYM.US,D,20211004,000000,22.7809,22.807,22.7809,22.7979,1469.0391559482,0
+SHYM.US,D,20211005,000000,22.7893,22.7979,22.7606,22.7674,1227.6477453463,0
+SHYM.US,D,20211006,000000,22.7633,22.785,22.7633,22.7764,32108.506058763,0
+SHYM.US,D,20211007,000000,22.7375,22.7383,22.7033,22.7163,2231.1463237052,0
+SHYM.US,D,20211008,000000,22.6944,22.7293,22.6944,22.7163,2846.119679286,0
+SHYM.US,D,20211011,000000,22.6944,22.6944,22.6685,22.686,2758.7589783064,0
+SHYM.US,D,20211012,000000,22.6944,22.7205,22.6944,22.7205,2155.2804518019,0
+SHYM.US,D,20211013,000000,22.7383,22.7511,22.7383,22.7511,1063.2716895556,0
+SHYM.US,D,20211014,000000,22.7293,22.7424,22.7214,22.7424,318.40676541285,0
+SHYM.US,D,20211015,000000,22.6944,22.7121,22.6944,22.7033,4258.8341727604,0
+SHYM.US,D,20211018,000000,22.6978,22.7104,22.677,22.7033,7010.696253621,0
+SHYM.US,D,20211019,000000,22.6816,22.6944,22.6816,22.6816,4042.7313861265,0
+SHYM.US,D,20211020,000000,22.6511,22.6595,22.6466,22.6466,1362.1372455388,0
+SHYM.US,D,20211021,000000,22.677,22.677,22.6173,22.6173,8782.0494142753,0
+SHYM.US,D,20211022,000000,22.6173,22.6173,22.6126,22.6126,1009.2459928971,0
+SHYM.US,D,20211025,000000,22.5127,22.5434,22.5127,22.5434,511.51989389431,0
+SHYM.US,D,20211026,000000,22.5216,22.5476,22.5216,22.5434,2917.3876195589,0
+SHYM.US,D,20211027,000000,22.5911,22.6082,22.5695,22.5695,9326.9043124907,0
+SHYM.US,D,20211028,000000,22.556,22.5719,22.5519,22.5519,7822.2311864062,0
+SHYM.US,D,20211029,000000,22.5997,22.5997,22.5911,22.5938,1096.6066938768,0
+SHYM.US,D,20211101,000000,22.5344,22.5436,22.5217,22.5436,4281.3670119623,0
+SHYM.US,D,20211102,000000,22.5706,22.5957,22.5698,22.5784,3931.6570658861,0
+SHYM.US,D,20211103,000000,22.5869,22.6219,22.5869,22.5914,530.87116404353,0
+SHYM.US,D,20211104,000000,22.7038,22.7038,22.6864,22.6864,1448.1431537516,0
+SHYM.US,D,20211105,000000,22.7701,22.7953,22.7701,22.7902,20400.129051106,0
+SHYM.US,D,20211108,000000,22.7825,22.7858,22.7345,22.7562,8806.9576911844,0
+SHYM.US,D,20211109,000000,22.8554,22.869,22.8538,22.8538,7854.1414118751,0
+SHYM.US,D,20211110,000000,22.8554,22.8554,22.834,22.834,1809.3189996992,0
+SHYM.US,D,20211111,000000,22.834,22.834,22.834,22.834,307.2861165522,0
+SHYM.US,D,20211112,000000,22.8554,22.8601,22.8376,22.8376,7202.8782991824,0
+SHYM.US,D,20211115,000000,22.8554,22.8554,22.8132,22.8132,2349.3628836397,0
+SHYM.US,D,20211116,000000,22.8293,22.8467,22.8206,22.8206,1812.7587696606,0
+SHYM.US,D,20211117,000000,22.8402,22.8402,22.8402,22.8402,30.957929652647,0
+SHYM.US,D,20211118,000000,22.8301,22.8427,22.8301,22.8427,638.65062283423,0
+SHYM.US,D,20211119,000000,22.8645,22.869,22.8645,22.869,1208.5058464403,0
+SHYM.US,D,20211122,000000,22.8862,22.8993,22.8467,22.8601,2037.490407139,0
+SHYM.US,D,20211123,000000,22.8645,22.8645,22.8385,22.8385,315.31224646215,0
+SHYM.US,D,20211124,000000,22.8467,22.8601,22.8293,22.8601,1740.523600471,0
+SHYM.US,D,20211126,000000,22.9166,22.9429,22.9166,22.9384,4761.7882165719,0
+SHYM.US,D,20211129,000000,22.9166,22.9247,22.8993,22.9124,2178.5209755566,0
+SHYM.US,D,20211130,000000,22.9255,22.9255,22.9255,22.9255,53.889729395348,0
+SHYM.US,D,20211201,000000,22.8261,22.8618,22.8183,22.8618,3346.4793894358,0
+SHYM.US,D,20211202,000000,22.792,22.8183,22.792,22.81,8260.4842809205,0
+SHYM.US,D,20211203,000000,22.8448,22.8535,22.8183,22.8365,3806.847647833,0
+SHYM.US,D,20211206,000000,22.8183,22.8183,22.7876,22.7876,758.18673666905,0
+SHYM.US,D,20211207,000000,22.8183,22.8271,22.8007,22.8183,3660.2118321954,0
+SHYM.US,D,20211208,000000,22.8271,22.8271,22.8053,22.8053,293.27163127528,0
+SHYM.US,D,20211209,000000,22.8141,22.8183,22.8053,22.8053,1900.5820445437,0
+SHYM.US,D,20211210,000000,22.8227,22.8227,22.8227,22.8227,36.374775972128,0
+SHYM.US,D,20211213,000000,22.8628,22.8712,22.8457,22.8579,12913.045470105,0
+SHYM.US,D,20211214,000000,22.8579,22.8579,22.8579,22.8579,128.44842765158,0
+SHYM.US,D,20211215,000000,22.8448,22.8448,22.8227,22.8227,1217.4182833171,0
+SHYM.US,D,20211216,000000,22.879,22.879,22.8535,22.8628,3498.7987638191,0
+SHYM.US,D,20211217,000000,22.8881,22.897,22.8881,22.8881,8222.9727931993,0
+SHYM.US,D,20211220,000000,22.9054,22.9054,22.8753,22.8753,3451.0568703557,0
+SHYM.US,D,20211221,000000,22.8448,22.8628,22.8183,22.8183,13402.96823398,0
+SHYM.US,D,20211222,000000,22.8881,22.8881,22.8712,22.8835,1785.7741578817,0
+SHYM.US,D,20211223,000000,22.8881,22.8881,22.8712,22.8835,1803.9615458678,0
+SHYM.US,D,20211227,000000,22.897,22.897,22.879,22.879,3812.5312065787,0
+SHYM.US,D,20211228,000000,22.897,22.897,22.8881,22.8925,3513.5760165577,0
+SHYM.US,D,20211229,000000,22.8579,22.8579,22.8579,22.8579,256.89685530315,0
+SHYM.US,D,20211230,000000,22.8881,22.8881,22.8835,22.8881,2054.0381306762,0
+SHYM.US,D,20211231,000000,22.9054,22.9143,22.897,22.897,12724.35131975,0
+SHYM.US,D,20220103,000000,22.879,22.879,22.8628,22.8628,11811.5717852,0
+SHYM.US,D,20220104,000000,22.8628,22.897,22.8628,22.8671,5714.2499628716,0
+SHYM.US,D,20220105,000000,22.8579,22.8579,22.8535,22.8579,3838.6755768086,0
+SHYM.US,D,20220106,000000,22.8271,22.8315,22.792,22.8315,4396.8010456311,0
+SHYM.US,D,20220107,000000,22.792,22.792,22.7526,22.7526,3264.6361434985,0
+SHYM.US,D,20220110,000000,22.6777,22.6864,22.6425,22.6515,10877.194727416,0
+SHYM.US,D,20220111,000000,22.6469,22.6515,22.6425,22.6478,4950.3796674569,0
+SHYM.US,D,20220112,000000,22.6336,22.6336,22.625,22.6336,1173.0865251011,0
+SHYM.US,D,20220113,000000,22.625,22.6645,22.625,22.6645,7184.0182544953,0
+SHYM.US,D,20220114,000000,22.6598,22.6598,22.5807,22.5986,9505.1836462168,0
+SHYM.US,D,20220118,000000,22.5721,22.5721,22.5257,22.5257,4347.9224404185,0
+SHYM.US,D,20220119,000000,22.5799,22.6161,22.5721,22.5916,14862.506119861,0
+SHYM.US,D,20220120,000000,22.5721,22.5721,22.5367,22.5633,4690.0726769063,0
+SHYM.US,D,20220121,000000,22.5467,22.5546,22.4894,22.4894,7353.3883051156,0
+SHYM.US,D,20220124,000000,22.4761,22.4939,22.4676,22.4718,6911.2074347044,0
+SHYM.US,D,20220125,000000,22.4894,22.4894,22.463,22.463,1292.4412587597,0
+SHYM.US,D,20220126,000000,22.4149,22.4149,22.2828,22.2828,4285.4032942164,0
+SHYM.US,D,20220127,000000,22.3177,22.3184,22.3177,22.3177,602.45722703838,0
+SHYM.US,D,20220128,000000,22.2649,22.2649,22.1859,22.2387,15004.595088502,0
+SHYM.US,D,20220131,000000,22.1167,22.1249,22.0986,22.1249,3013.422846941,0
+SHYM.US,D,20220201,000000,22.1561,22.1739,22.1295,22.1649,5496.5395163726,0
+SHYM.US,D,20220202,000000,22.2003,22.2081,22.1602,22.1602,3241.4617321182,0
+SHYM.US,D,20220203,000000,22.1386,22.1649,22.1339,22.1649,1317.4461464573,0
+SHYM.US,D,20220204,000000,22.2073,22.2298,22.2003,22.2298,8836.6396432772,0
+SHYM.US,D,20220207,000000,22.2261,22.2602,22.2261,22.2478,843.52834162153,0
+SHYM.US,D,20220208,000000,22.1994,22.2003,22.1867,22.1867,673.46214371397,0
+SHYM.US,D,20220209,000000,22.1553,22.1694,22.1386,22.1386,3116.7465203194,0
+SHYM.US,D,20220210,000000,22.1295,22.1295,21.9843,21.9843,2065.7374172506,0
+SHYM.US,D,20220211,000000,22.0767,22.121,22.0107,22.0107,5140.5342754194,0
+SHYM.US,D,20220214,000000,21.9092,21.9092,21.9092,21.9092,55.554957983139,0
+SHYM.US,D,20220215,000000,21.8684,21.8785,21.8684,21.8785,244.8953249869,0
+SHYM.US,D,20220216,000000,21.8563,21.8614,21.8474,21.8614,11189.222047665,0
+SHYM.US,D,20220217,000000,21.9225,21.9225,21.9092,21.9207,1894.5374446903,0
+SHYM.US,D,20220218,000000,21.949,21.949,21.949,21.949,19.274169096191,0
+SHYM.US,D,20220222,000000,21.9707,21.9843,21.9578,21.9799,7694.9285679911,0
+SHYM.US,D,20220223,000000,21.9531,21.9578,21.949,21.949,3619.008691473,0
+SHYM.US,D,20220224,000000,21.9444,21.9665,21.9179,21.9665,4264.1264688691,0
+SHYM.US,D,20220225,000000,21.993,21.993,21.993,21.993,71.427803121178,0
+SHYM.US,D,20220228,000000,22.0192,22.0192,22.0192,22.0192,21.541718401625,0
+SHYM.US,D,20220301,000000,22.0238,22.0912,22.0238,22.0456,7872.9311884677,0
+SHYM.US,D,20220302,000000,21.9791,21.9791,21.9791,21.9791,23.80926770706,0
+SHYM.US,D,20220303,000000,21.9619,21.9619,21.9533,21.9578,679.13101697755,0
+SHYM.US,D,20220304,000000,21.9269,21.9531,21.9269,21.9311,1953.4937266316,0
+SHYM.US,D,20220307,000000,21.871,21.871,21.871,21.871,79.364225690198,0
+SHYM.US,D,20220308,000000,21.7427,21.8563,21.7327,21.7855,215298.13767771,0
+SHYM.US,D,20220309,000000,21.7094,21.7094,21.7063,21.7063,1598.6222603311,0
+SHYM.US,D,20220310,000000,21.6797,21.6888,21.6754,21.6888,1972.7678957278,0
+SHYM.US,D,20220311,000000,21.6094,21.6576,21.6094,21.6534,4909.2442462651,0
+SHYM.US,D,20220314,000000,21.5386,21.5386,21.4868,21.4889,835.59191905252,0
+SHYM.US,D,20220315,000000,21.3445,21.4017,21.3094,21.4017,3945.5357914556,0
+SHYM.US,D,20220316,000000,21.3445,21.4945,21.3445,21.4648,16355.833140097,0
+SHYM.US,D,20220317,000000,21.4417,21.4504,21.3977,21.3977,1277.7640336122,0
+SHYM.US,D,20220318,000000,21.5125,21.5211,21.4945,21.5125,4027.1675664512,0
+SHYM.US,D,20220321,000000,21.3842,21.3889,21.2919,21.3048,5455.7236288747,0
+SHYM.US,D,20220322,000000,21.3624,21.3624,21.3445,21.3445,14542.927470403,0
+SHYM.US,D,20220323,000000,21.2475,21.2879,21.2475,21.2879,24744.631795551,0
+SHYM.US,D,20220324,000000,21.1946,21.1989,21.1595,21.1824,16422.725844607,0
+SHYM.US,D,20220325,000000,21.045,21.0578,21.0272,21.0578,29405.579392871,0
+SHYM.US,D,20220328,000000,21.0535,21.0624,21.0535,21.0624,261.90194477765,0
+SHYM.US,D,20220329,000000,21.0272,21.0272,21.0129,21.0129,14962.424091908,0
+SHYM.US,D,20220330,000000,20.9919,21.045,20.9919,21.0404,62297.515842847,0
+SHYM.US,D,20220331,000000,21.0008,21.0187,20.9832,20.989,62941.49984559,0
+SHYM.US,D,20220401,000000,21.0081,21.0566,20.9947,21.024,24062.282885467,0
+SHYM.US,D,20220404,000000,20.9597,21.016,20.9597,20.9775,80117.903739044,0
+SHYM.US,D,20220405,000000,21.048,21.048,20.8977,20.914,10674.245791297,0
+SHYM.US,D,20220406,000000,20.8005,20.893,20.7917,20.8801,74411.02677838,0
+SHYM.US,D,20220407,000000,20.7473,20.7606,20.7295,20.7342,5992.9557938428,0
+SHYM.US,D,20220408,000000,20.6635,20.6678,20.6234,20.629,17555.968236831,0
+SHYM.US,D,20220411,000000,20.6589,20.6722,20.6107,20.6107,21201.49455369,0
+SHYM.US,D,20220412,000000,20.615,20.6589,20.5436,20.5647,10366.682776972,0
+SHYM.US,D,20220413,000000,20.628,20.6412,20.5962,20.5962,41196.482723976,0
+SHYM.US,D,20220414,000000,20.5043,20.5089,20.4287,20.4422,3333.440317028,0
+SHYM.US,D,20220418,000000,20.4333,20.4554,20.4287,20.4287,6364.9713516116,0
+SHYM.US,D,20220419,000000,20.3407,20.3407,20.2697,20.2887,12975.314666857,0
+SHYM.US,D,20220420,000000,20.1727,20.2609,20.1637,20.2564,3411.4618169857,0
+SHYM.US,D,20220421,000000,20.1903,20.1947,20.1461,20.1813,1650.8897092473,0
+SHYM.US,D,20220422,000000,20.146,20.1592,20.1394,20.1394,50308.03702337,0
+SHYM.US,D,20220425,000000,20.1813,20.1903,20.1241,20.1241,7510.4174306988,0
+SHYM.US,D,20220426,000000,20.1548,20.1548,20.1326,20.1326,712.37021700395,0
+SHYM.US,D,20220427,000000,20.1194,20.1194,20.0133,20.0503,63570.561269782,0
+SHYM.US,D,20220428,000000,20.0488,20.0663,20.0221,20.0397,45721.729721515,0
+SHYM.US,D,20220429,000000,20.0221,20.0309,19.8718,19.8718,37536.256704228,0
+SHYM.US,D,20220502,000000,19.858,19.9013,19.858,19.8835,10088.224815979,0
+SHYM.US,D,20220503,000000,20.0078,20.0078,19.8835,19.8835,47594.050461882,0
+SHYM.US,D,20220504,000000,19.9013,19.9991,19.8745,19.9991,73882.969829775,0
+SHYM.US,D,20220505,000000,19.8218,19.8749,19.6754,19.8484,98674.497607682,0
+SHYM.US,D,20220506,000000,19.7596,19.7596,19.6888,19.6888,27357.840472794,0
+SHYM.US,D,20220509,000000,19.7502,19.7502,19.6806,19.7108,4151.6534897098,0
+SHYM.US,D,20220510,000000,19.7066,19.7066,19.5378,19.5378,66350.909723513,0
+SHYM.US,D,20220511,000000,19.4406,19.5248,19.3468,19.4021,99319.458443128,0
+SHYM.US,D,20220512,000000,19.5112,19.5112,19.4139,19.4139,34882.007701702,0
+SHYM.US,D,20220513,000000,19.3429,19.3561,19.3161,19.3381,5210.4266094376,0
+SHYM.US,D,20220516,000000,19.3515,19.3606,19.3011,19.3011,8961.7984617637,0
+SHYM.US,D,20220517,000000,19.2541,19.2808,19.2364,19.2451,37506.953199811,0
+SHYM.US,D,20220518,000000,19.1741,19.2008,19.1741,19.1741,50223.506175626,0
+SHYM.US,D,20220519,000000,19.2143,19.2364,19.1344,19.1476,17201.962422329,0
+SHYM.US,D,20220520,000000,19.174,19.2941,19.174,19.2938,3207.8908686106,0
+SHYM.US,D,20220523,000000,19.2894,19.3074,19.223,19.223,9681.1778551462,0
+SHYM.US,D,20220524,000000,19.4139,19.5423,19.4139,19.4981,5310.7789072606,0
+SHYM.US,D,20220525,000000,19.8124,19.8305,19.7685,19.8041,59321.738660272,0
+SHYM.US,D,20220526,000000,20.03,20.132,19.9812,20.132,45263.396533792,0
+SHYM.US,D,20220527,000000,20.2562,20.2652,20.2341,20.2341,9655.2441152594,0
+SHYM.US,D,20220531,000000,20.274,20.274,20.2255,20.2255,5095.4161108089,0
+SHYM.US,D,20220601,000000,20.2521,20.2563,20.0603,20.0786,131802.1417809,0
+SHYM.US,D,20220602,000000,20.292,20.3273,20.2742,20.292,15648.49738795,0
+SHYM.US,D,20220603,000000,20.2386,20.283,20.2163,20.2617,26471.263917021,0
+SHYM.US,D,20220606,000000,20.2826,20.2826,20.1806,20.1806,705.93034693145,0
+SHYM.US,D,20220607,000000,20.2298,20.2608,20.2119,20.2119,3183.4311186463,0
+SHYM.US,D,20220608,000000,20.1052,20.123,20.065,20.065,48114.548789343,0
+SHYM.US,D,20220609,000000,19.9102,19.9449,19.8206,19.9138,126649.29988546,0
+SHYM.US,D,20220610,000000,19.9003,19.9896,19.7848,19.8825,142741.81397252,0
+SHYM.US,D,20220613,000000,19.6068,19.6068,18.9793,19.0343,20131.379909547,0
+SHYM.US,D,20220614,000000,19.2334,19.2511,19.1219,19.1743,56456.44226797,0
+SHYM.US,D,20220615,000000,19.2156,19.2599,19.1533,19.1742,10270.836910689,0
+SHYM.US,D,20220616,000000,19.0284,19.0285,18.406,18.7483,268469.35767251,0
+SHYM.US,D,20220617,000000,19.171,19.171,18.8327,19.0019,132721.64978057,0
+SHYM.US,D,20220621,000000,19.0464,19.0464,18.9486,18.9707,5442.8578659906,0
+SHYM.US,D,20220622,000000,19.18,19.18,19.0908,19.1395,6173.5182569228,0
+SHYM.US,D,20220623,000000,19.0643,19.1442,19.0643,19.1442,1377.01381368,0
+SHYM.US,D,20220624,000000,19.2599,19.2599,19.18,19.2156,7151.4790878629,0
+SHYM.US,D,20220627,000000,19.1622,19.171,19.109,19.1368,12873.111995317,0
+SHYM.US,D,20220628,000000,19.0108,19.1174,18.9932,19.1174,6020.6416212816,0
+SHYM.US,D,20220629,000000,19.1533,19.2243,19.1174,19.2243,8409.3390531755,0
+SHYM.US,D,20220630,000000,19.2776,19.3179,19.257,19.2597,2191.9811727967,0
+SHYM.US,D,20220701,000000,19.5049,19.5677,19.4513,19.5362,16892.918823372,0
+SHYM.US,D,20220705,000000,19.5231,19.5763,19.4961,19.5677,1721.7782646898,0
+SHYM.US,D,20220706,000000,19.6746,19.8174,19.603,19.7373,31114.11275326,0
+SHYM.US,D,20220707,000000,19.7281,19.7373,19.604,19.6298,61037.431560282,0
+SHYM.US,D,20220708,000000,19.7373,19.8622,19.7015,19.8622,421842.39616949,0
+SHYM.US,D,20220711,000000,19.9111,19.9111,19.4382,19.7639,62455.630182987,0
+SHYM.US,D,20220712,000000,19.8842,19.889,19.8354,19.8354,10750.752118561,0
+SHYM.US,D,20220713,000000,19.889,19.889,19.7194,19.755,58960.543529875,0
+SHYM.US,D,20220714,000000,19.8086,19.898,19.8086,19.8174,7960.2838964774,0
+SHYM.US,D,20220715,000000,19.889,20.0049,19.889,19.9647,4976.0176003592,0
+SHYM.US,D,20220718,000000,19.9425,19.9425,19.884,19.884,837.92462068183,0
+SHYM.US,D,20220719,000000,19.9305,19.9305,19.871,19.871,3590.305360007,0
+SHYM.US,D,20220720,000000,19.9248,19.9515,19.889,19.9111,8506.9512960666,0
+SHYM.US,D,20220721,000000,19.9827,20.0139,19.9604,20.0139,2873.3645080867,0
+SHYM.US,D,20220722,000000,20.0149,20.064,20.0139,20.064,13821.275360925,0
+SHYM.US,D,20220725,000000,20.0317,20.0317,19.9604,20.0005,9378.4825191822,0
+SHYM.US,D,20220726,000000,20.1836,20.1836,20.0991,20.0991,8566.3229603662,0
+SHYM.US,D,20220727,000000,20.1745,20.1745,20.1745,20.1745,169.15323224994,0
+SHYM.US,D,20220728,000000,20.2459,20.3444,20.2459,20.2908,9580.1221337847,0
+SHYM.US,D,20220729,000000,20.3887,20.3887,20.3261,20.3571,6359.4894005491,0
+SHYM.US,D,20220801,000000,20.4222,20.4337,20.3953,20.4337,23000.112071228,0
+SHYM.US,D,20220802,000000,20.4843,20.4843,20.3636,20.3636,8356.9754524536,0
+SHYM.US,D,20220803,000000,20.3976,20.4398,20.3976,20.4398,3943.9294737522,0
+SHYM.US,D,20220804,000000,20.5112,20.5112,20.4398,20.4978,1653.0772079165,0
+SHYM.US,D,20220805,000000,20.292,20.2963,20.2784,20.2924,9345.4709450253,0
+SHYM.US,D,20220808,000000,20.2963,20.3592,20.2876,20.3368,19105.32813609,0
+SHYM.US,D,20220809,000000,20.319,20.3322,20.3145,20.3276,2275.215049004,0
+SHYM.US,D,20220810,000000,20.3516,20.3516,20.3145,20.3458,8467.5529143345,0
+SHYM.US,D,20220811,000000,20.3145,20.3145,20.1981,20.1981,11567.072679178,0
+SHYM.US,D,20220812,000000,20.4305,20.4305,20.3055,20.3414,32995.644458825,0
+SHYM.US,D,20220815,000000,20.2963,20.3499,20.2784,20.3099,10946.05178215,0
+SHYM.US,D,20220816,000000,20.2876,20.319,20.2607,20.319,14694.516045507,0
+SHYM.US,D,20220817,000000,20.3232,20.3232,20.0636,20.1053,15273.093068277,0
+SHYM.US,D,20220818,000000,20.183,20.2338,20.1815,20.189,22909.639602416,0
+SHYM.US,D,20220819,000000,20.0367,20.0728,20.0189,20.0308,5027.3652113731,0
+SHYM.US,D,20220822,000000,19.9295,20.0135,19.9295,20.0135,3863.5095014751,0
+SHYM.US,D,20220823,000000,20.029,20.0728,19.9976,20.001,4941.3605187991,0
+SHYM.US,D,20220824,000000,19.9026,19.9113,19.8843,19.8843,1832.9052014804,0
+SHYM.US,D,20220825,000000,19.8489,19.8935,19.8128,19.8665,25025.131650926,0
+SHYM.US,D,20220826,000000,19.8665,19.9742,19.8665,19.8843,4769.351133651,0
+SHYM.US,D,20220829,000000,19.8128,19.8576,19.786,19.8128,12592.42732571,0
+SHYM.US,D,20220830,000000,19.8489,19.8665,19.7233,19.7952,4729.1411475125,0
+SHYM.US,D,20220831,000000,19.8128,19.8128,19.7146,19.7195,30995.197648435,0
+SHYM.US,D,20220901,000000,19.683,19.6877,19.5887,19.6203,4302.4217100741,0
+SHYM.US,D,20220902,000000,19.7057,19.7684,19.7057,19.7233,1329.9001405946,0
+SHYM.US,D,20220906,000000,19.5662,19.6066,19.5438,19.5662,5634.5476249625,0
+SHYM.US,D,20220907,000000,19.5348,19.6607,19.5347,19.6203,14874.849606014,0
+SHYM.US,D,20220908,000000,19.5077,19.5526,19.4807,19.5032,6882.0941166834,0
+SHYM.US,D,20220909,000000,19.4718,19.5437,19.4718,19.5213,1161.8541814065,0
+SHYM.US,D,20220912,000000,19.5347,19.5887,19.4584,19.4674,11050.969369125,0
+SHYM.US,D,20220913,000000,19.3552,19.436,19.3101,19.4056,57535.152609705,0
+SHYM.US,D,20220914,000000,19.3534,19.3534,19.3113,19.3458,13548.28812686,0
+SHYM.US,D,20220915,000000,19.3579,19.3579,19.2022,19.2388,10343.17314367,0
+SHYM.US,D,20220916,000000,19.1664,19.1931,19.1044,19.1438,39013.371823165,0
+SHYM.US,D,20220919,000000,19.1751,19.2469,19.1575,19.1575,4052.0221020124,0
+SHYM.US,D,20220920,000000,19.0765,19.0765,19.0226,19.0316,11018.695641863,0
+SHYM.US,D,20220921,000000,19.0316,19.09,19.0316,19.09,2288.0959741108,0
+SHYM.US,D,20220922,000000,19.0226,19.0226,18.9457,18.9457,6270.0061858659,0
+SHYM.US,D,20220923,000000,18.78,18.7892,18.6899,18.7583,83546.663895158,0
+SHYM.US,D,20220926,000000,18.6811,19.274,18.5734,18.6183,173566.99232407,0
+SHYM.US,D,20220927,000000,18.5733,18.6055,18.5149,18.5464,12316.322055197,0
+SHYM.US,D,20220928,000000,18.5734,18.6183,18.5442,18.5911,29201.045848586,0
+SHYM.US,D,20220929,000000,18.5823,18.5911,18.5014,18.5095,7139.1710476268,0
+SHYM.US,D,20220930,000000,18.5242,18.5242,18.4251,18.4251,12004.713654053,0
+SHYM.US,D,20221003,000000,18.5789,18.6025,18.5429,18.6025,12510.422537564,0
+SHYM.US,D,20221004,000000,18.7601,18.9349,18.7594,18.8766,25793.668305535,0
+SHYM.US,D,20221005,000000,18.9396,18.9396,18.7865,18.8044,7744.8640809079,0
+SHYM.US,D,20221006,000000,18.7998,18.7998,18.7053,18.7757,39013.713321521,0
+SHYM.US,D,20221007,000000,18.7953,18.8494,18.7413,18.8137,18853.782223588,0
+SHYM.US,D,20221010,000000,18.6149,18.7138,18.6149,18.6961,43344.628010144,0
+SHYM.US,D,20221011,000000,18.8494,18.8494,18.7594,18.7639,24059.52837389,0
+SHYM.US,D,20221012,000000,18.7865,18.8044,18.7232,18.7232,27903.686393719,0
+SHYM.US,D,20221013,000000,18.5338,18.6783,18.4344,18.5021,32570.56297447,0
+SHYM.US,D,20221014,000000,18.642,18.642,18.4418,18.4661,7876.8095104896,0
+SHYM.US,D,20221017,000000,18.606,18.606,18.4708,18.4886,31680.208521074,0
+SHYM.US,D,20221018,000000,18.525,18.624,18.074,18.4886,70941.180924921,0
+SHYM.US,D,20221019,000000,18.5265,18.5265,18.4483,18.4661,10433.668003056,0
+SHYM.US,D,20221020,000000,18.3624,18.4076,18.3219,18.3219,10577.810068985,0
+SHYM.US,D,20221021,000000,18.3083,18.3083,18.119,18.1728,26170.655247197,0
+SHYM.US,D,20221024,000000,18.1279,18.1279,17.9478,17.9478,18990.162793659,0
+SHYM.US,D,20221025,000000,18.1459,18.191,18.0376,18.0692,5481.8336458137,0
+SHYM.US,D,20221026,000000,18.0557,18.1243,18.0232,18.0376,22411.873681803,0
+SHYM.US,D,20221027,000000,17.9656,18.0376,17.9564,18.0289,42948.791721399,0
+SHYM.US,D,20221028,000000,18.0376,18.0557,17.9564,18.0104,20301.855593618,0
+SHYM.US,D,20221031,000000,18.0375,18.0375,18.0069,18.0069,2103.3653774492,0
+SHYM.US,D,20221101,000000,18.1437,18.1437,18.1076,18.1077,17030.561744788,0
+SHYM.US,D,20221102,000000,18.1363,18.1977,18.1363,18.1927,4868.7149731518,0
+SHYM.US,D,20221103,000000,18.0531,18.0711,18.0121,18.053,15833.264323986,0
+SHYM.US,D,20221104,000000,18.0531,18.0984,18.0488,18.0488,4157.4054353319,0
+SHYM.US,D,20221107,000000,18.1255,18.1255,18.0441,18.0575,10127.324770605,0
+SHYM.US,D,20221108,000000,18.1164,18.1614,18.1164,18.1614,7094.3185736283,0
+SHYM.US,D,20221109,000000,18.1528,18.1708,18.0803,18.1423,103146.51009137,0
+SHYM.US,D,20221110,000000,18.5285,18.651,18.5241,18.5778,18094.21249777,0
+SHYM.US,D,20221111,000000,18.5872,18.6686,18.5872,18.6551,16143.633858345,0
+SHYM.US,D,20221114,000000,18.6325,19.4202,18.4515,18.6597,109618.98507836,0
+SHYM.US,D,20221115,000000,18.7684,18.8681,18.6869,18.8454,31919.463250706,0
+SHYM.US,D,20221116,000000,18.9314,19.0175,18.9043,19.0175,14568.591310316,0
+SHYM.US,D,20221117,000000,19.0319,19.0463,18.9857,19.0129,38290.32258944,0
+SHYM.US,D,20221118,000000,19.1307,19.1486,18.9494,18.9766,24627.435970137,0
+SHYM.US,D,20221121,000000,19.06,19.06,18.8409,18.8409,82464.412116716,0
+SHYM.US,D,20221122,000000,19.0418,19.0454,19.0354,19.0454,1459.0681668633,0
+SHYM.US,D,20221123,000000,19.1578,19.1756,19.1212,19.1307,5424.287484834,0
+SHYM.US,D,20221125,000000,19.1486,19.1666,19.1032,19.1307,1455.7546131157,0
+SHYM.US,D,20221128,000000,19.1756,19.1756,19.049,19.0896,26194.746892756,0
+SHYM.US,D,20221129,000000,19.1168,19.248,19.1168,19.2207,50617.847048457,0
+SHYM.US,D,20221130,000000,19.2436,19.3353,19.2393,19.3353,22662.498597806,0
+SHYM.US,D,20221201,000000,19.3891,19.4282,19.3707,19.4282,5620.8816007591,0
+SHYM.US,D,20221202,000000,19.3799,19.4708,19.3618,19.4436,7388.4821198152,0
+SHYM.US,D,20221205,000000,19.3163,19.4343,19.3163,19.3891,10584.69127756,0
+SHYM.US,D,20221206,000000,19.4163,19.4524,19.3891,19.4208,10163.152673078,0
+SHYM.US,D,20221207,000000,19.4436,19.5117,19.4253,19.5117,9208.912542305,0
+SHYM.US,D,20221208,000000,19.5797,19.5797,19.4163,19.4799,26022.029310113,0
+SHYM.US,D,20221209,000000,19.4796,19.5105,19.4708,19.4708,8776.3677079407,0
+SHYM.US,D,20221212,000000,19.5253,19.5754,19.4618,19.4994,8514.4194367481,0
+SHYM.US,D,20221213,000000,19.7155,19.716,19.7071,19.7116,14715.329352291,0
+SHYM.US,D,20221214,000000,19.6891,19.7071,19.589,19.657,20849.101265553,0
+SHYM.US,D,20221215,000000,19.6861,19.7095,19.6684,19.6729,37450.590487931,0
+SHYM.US,D,20221216,000000,19.591,19.591,19.5588,19.5636,13100.96207704,0
+SHYM.US,D,20221219,000000,19.518,19.518,19.4133,19.4723,14069.332202105,0
+SHYM.US,D,20221220,000000,19.4406,19.4678,19.4133,19.4535,4568.7768301479,0
+SHYM.US,D,20221221,000000,19.4133,19.4678,19.3767,19.4313,34461.035605794,0
+SHYM.US,D,20221222,000000,19.4313,19.5133,19.3129,19.3674,14965.321321219,0
+SHYM.US,D,20221223,000000,19.313,19.3858,19.313,19.354,9275.7355807468,0
+SHYM.US,D,20221227,000000,19.3129,19.331,19.194,19.3129,21310.722842879,0
+SHYM.US,D,20221228,000000,19.3036,19.3036,19.2126,19.2398,27808.563149799,0
+SHYM.US,D,20221229,000000,19.3492,19.4221,19.3486,19.4042,62072.196012091,0
+SHYM.US,D,20221230,000000,19.2838,19.2854,19.2215,19.2443,20755.801797259,0
+SHYM.US,D,20230103,000000,19.3903,19.5225,19.2854,19.4495,308670.9932397,0
+SHYM.US,D,20230104,000000,19.4678,19.5543,19.4313,19.4313,34152.86798955,0
+SHYM.US,D,20230105,000000,19.5499,19.5991,19.5499,19.577,12826.791599954,0
+SHYM.US,D,20230106,000000,19.6044,19.7503,19.6044,19.7268,109845.85330323,0
+SHYM.US,D,20230109,000000,19.7869,19.8325,19.7231,19.7551,17214.615915226,0
+SHYM.US,D,20230110,000000,19.8691,19.8691,19.7416,19.8053,24284.924178299,0
+SHYM.US,D,20230111,000000,19.9146,20.079,19.9056,20.0698,36142.248971281,0
+SHYM.US,D,20230112,000000,19.9647,20.1246,19.9329,20.0012,35512.753555893,0
+SHYM.US,D,20230113,000000,20.0286,20.0515,19.9966,20.0241,10039.026188952,0
+SHYM.US,D,20230117,000000,20.0104,20.0875,19.9693,20.0559,13117.412305665,0
+SHYM.US,D,20230118,000000,20.2153,20.2153,20.1061,20.1701,44486.901611846,0
+SHYM.US,D,20230119,000000,20.1974,20.2249,20.1701,20.2019,137815.62869356,0
+SHYM.US,D,20230120,000000,20.1424,20.1424,20.1061,20.1151,7387.2493345839,0
+SHYM.US,D,20230123,000000,20.105,20.105,20.0602,20.0743,6368.4318417352,0
+SHYM.US,D,20230124,000000,20.0602,20.1151,20.0602,20.0875,8365.4895968239,0
+SHYM.US,D,20230125,000000,20.0972,20.106,20.0332,20.065,20892.887035801,0
+SHYM.US,D,20230126,000000,20.1333,20.1333,20.0396,20.0924,7946.5571078377,0
+SHYM.US,D,20230127,000000,20.0632,20.1061,20.0632,20.0829,1966.3506616551,0
+SHYM.US,D,20230130,000000,20.0425,20.0602,20.0424,20.0516,1467.36039336,0
+SHYM.US,D,20230131,000000,20.106,20.1151,20.0332,20.1151,13319.201776799,0
+SHYM.US,D,20230201,000000,20.1756,20.2215,20.1208,20.2168,75518.344935465,0
+SHYM.US,D,20230202,000000,20.2215,20.3084,20.2122,20.3084,38914.914949813,0
+SHYM.US,D,20230203,000000,20.2672,20.2672,20.1941,20.2672,14854.706209393,0
+SHYM.US,D,20230206,000000,20.1483,20.1756,20.1389,20.1756,2267.7689364693,0
+SHYM.US,D,20230207,000000,20.13,20.1666,20.1112,20.13,27974.979020146,0
+SHYM.US,D,20230208,000000,20.1112,20.1389,20.1112,20.1389,7946.4809335268,0
+SHYM.US,D,20230209,000000,20.1112,20.1208,20.0839,20.0932,5434.9951426803,0
+SHYM.US,D,20230210,000000,20.1208,20.13,20.0476,20.13,19190.243255645,0
+SHYM.US,D,20230213,000000,20.13,20.1483,20.0567,20.0568,15368.369534762,0
+SHYM.US,D,20230214,000000,19.9926,19.9926,19.892,19.9926,3551.9272498916,0
+SHYM.US,D,20230215,000000,19.9925,19.9926,19.8463,19.8743,7022.9798485549,0
+SHYM.US,D,20230216,000000,19.8552,19.8552,19.6723,19.6816,6779.2629941778,0
+SHYM.US,D,20230217,000000,19.6723,19.6723,19.5628,19.5632,1362.8471632661,0
+SHYM.US,D,20230221,000000,19.4329,19.4329,19.3702,19.3751,8241.5641204408,0
+SHYM.US,D,20230222,000000,19.4986,19.526,19.4711,19.4711,5806.5813780536,0
+SHYM.US,D,20230223,000000,19.4711,19.526,19.4528,19.462,5408.7655260657,0
+SHYM.US,D,20230224,000000,19.3257,19.3978,19.3249,19.3522,15941.049497514,0
+SHYM.US,D,20230227,000000,19.4254,19.4527,19.4254,19.4437,1384.7051771116,0
+SHYM.US,D,20230228,000000,19.407,19.4895,19.407,19.4458,14062.353207494,0
+SHYM.US,D,20230301,000000,19.3516,19.3972,19.3383,19.3696,4418.3881998096,0
+SHYM.US,D,20230302,000000,19.269,19.3791,19.261,19.3467,9296.2539305014,0
+SHYM.US,D,20230303,000000,19.4157,19.4157,19.3836,19.4157,813.34055822025,0
+SHYM.US,D,20230306,000000,19.4984,19.4984,19.3744,19.3972,1894.5282079026,0
+SHYM.US,D,20230307,000000,19.3607,19.4249,19.3607,19.4249,1374.0773553868,0
+SHYM.US,D,20230308,000000,19.4157,19.4249,19.4157,19.4157,2101.401977731,0
+SHYM.US,D,20230309,000000,19.4892,19.4984,19.4249,19.4984,7864.4696814256,0
+SHYM.US,D,20230310,000000,19.6728,19.6728,19.594,19.618,6943.3370010315,0
+SHYM.US,D,20230313,000000,19.5903,19.6727,19.581,19.6545,5118.4925892817,0
+SHYM.US,D,20230314,000000,19.6637,19.7462,19.6637,19.7051,8713.7409470371,0
+SHYM.US,D,20230315,000000,19.7051,19.7051,19.4249,19.5397,22869.350849877,0
+SHYM.US,D,20230316,000000,19.6453,19.691,19.6453,19.682,1791.0913229884,0
+SHYM.US,D,20230317,000000,19.6911,19.7004,19.6268,19.6668,11256.110697297,0
+SHYM.US,D,20230320,000000,19.6637,19.6637,19.6315,19.6315,2510.7942801284,0
+SHYM.US,D,20230321,000000,19.6637,19.7373,19.5904,19.6229,5516.9967985301,0
+SHYM.US,D,20230322,000000,19.6453,19.6637,19.6453,19.6637,511.74037799668,0
+SHYM.US,D,20230323,000000,19.691,19.7123,19.6503,19.7123,2692.6254357144,0
+SHYM.US,D,20230324,000000,19.6518,19.682,19.6518,19.682,2901.6768241727,0
+SHYM.US,D,20230327,000000,19.5719,19.682,19.5719,19.6315,2017.5636604848,0
+SHYM.US,D,20230328,000000,19.6636,19.6712,19.6406,19.65,3496.1667101007,0
+SHYM.US,D,20230329,000000,19.6912,19.6912,19.6881,19.6881,779.58746945877,0
+SHYM.US,D,20230330,000000,19.7327,19.7327,19.7327,19.7327,8.7104745190924,0
+SHYM.US,D,20230331,000000,19.7398,19.8135,19.7398,19.8135,2509.7054708135,0
+SHYM.US,D,20230403,000000,19.8121,19.9413,19.8121,19.8996,1045677.5616998,0
+SHYM.US,D,20230404,000000,19.9599,19.9781,19.9091,19.9688,13928.425685876,0
+SHYM.US,D,20230405,000000,20.1164,20.1259,20.0335,20.061,9905.3331799254,0
+SHYM.US,D,20230406,000000,20.0796,20.2086,20.0796,20.1624,9407.4632796204,0
+SHYM.US,D,20230410,000000,20.0886,20.1535,20.0886,20.0886,18852.890494994,0
+SHYM.US,D,20230411,000000,20.1995,20.1995,20.0984,20.1624,9724.1909721892,0
+SHYM.US,D,20230412,000000,20.1535,20.2179,20.1349,20.2179,4747.6613368959,0
+SHYM.US,D,20230413,000000,20.204,20.2363,20.1903,20.1903,2114.0488795088,0
+SHYM.US,D,20230414,000000,20.1071,20.1164,20.0344,20.0796,10140.709581595,0
+SHYM.US,D,20230417,000000,20.0764,20.1809,20.0244,20.0705,11054.013407427,0
+SHYM.US,D,20230418,000000,19.9688,20.0106,19.9228,19.9413,3361.4353399681,0
+SHYM.US,D,20230419,000000,19.6555,19.7707,19.6555,19.7707,4296.4328433733,0
+SHYM.US,D,20230420,000000,19.7663,19.8398,19.7663,19.8168,2201.9082736803,0
+SHYM.US,D,20230421,000000,19.8399,19.8582,19.7385,19.8305,17592.487827991,0
+SHYM.US,D,20230424,000000,19.7292,19.9045,19.7292,19.9045,14804.850259834,0
+SHYM.US,D,20230425,000000,19.9413,20.0243,19.9137,20.0243,1177.966692225,0
+SHYM.US,D,20230426,000000,20.0152,20.0152,19.9091,19.9091,16437.299497217,0
+SHYM.US,D,20230427,000000,19.8859,19.9364,19.8582,19.9137,7178.4379089736,0
+SHYM.US,D,20230428,000000,19.9781,20.0869,19.9413,20.061,36869.489719541,0
+SHYM.US,D,20230501,000000,19.9155,19.9155,19.8878,19.8924,4794.5451275668,0
+SHYM.US,D,20230502,000000,19.934,19.9523,19.8878,19.9523,3758.8801372152,0
+SHYM.US,D,20230503,000000,19.9896,19.9988,19.9708,19.9988,7316.6812679531,0
+SHYM.US,D,20230504,000000,19.9523,19.9988,19.9063,19.9942,19083.046356665,0
+SHYM.US,D,20230505,000000,19.9523,20.0263,19.9523,20.0128,2484.2986929309,0
+SHYM.US,D,20230508,000000,19.9294,19.9618,19.8971,19.934,2596.7299653699,0
+SHYM.US,D,20230509,000000,19.9063,19.9523,19.9063,19.9294,886.47734038438,0
+SHYM.US,D,20230510,000000,20.1283,20.1283,19.8786,20.0263,11487.449047469,0
+SHYM.US,D,20230511,000000,20.1652,20.1652,19.9988,20.0634,61619.90478606,0
+SHYM.US,D,20230512,000000,20.0174,20.0174,19.9801,19.9801,19633.310949659,0
+SHYM.US,D,20230515,000000,19.9156,19.9431,19.9155,19.9431,722.15471143508,0
+SHYM.US,D,20230516,000000,19.9708,19.9708,19.8878,19.897,37901.230581142,0
+SHYM.US,D,20230517,000000,19.9619,19.9988,19.9431,19.9708,18753.320028839,0
+SHYM.US,D,20230518,000000,20.0263,20.0728,19.8694,19.8835,10825.834251962,0
+SHYM.US,D,20230519,000000,19.8105,19.8135,19.7675,19.7675,6258.3138091283,0
+SHYM.US,D,20230522,000000,19.7952,19.8045,19.6842,19.7028,10977.184041784,0
+SHYM.US,D,20230523,000000,19.6891,19.7305,19.6749,19.6797,16134.968664923,0
+SHYM.US,D,20230524,000000,19.5919,19.6286,19.5824,19.5824,5077.7854485188,0
+SHYM.US,D,20230525,000000,19.5919,19.7028,19.5546,19.6472,14324.176536699,0
+SHYM.US,D,20230526,000000,19.6935,19.7675,19.6935,19.7675,16447.397873912,0
+SHYM.US,D,20230530,000000,19.8231,19.86,19.7952,19.8369,6893.9829263795,0
+SHYM.US,D,20230531,000000,19.934,19.934,19.8045,19.8461,5772.9134117715,0
+SHYM.US,D,20230601,000000,19.9509,19.9509,19.8953,19.9139,10275.893319882,0
+SHYM.US,D,20230602,000000,19.9509,19.9509,19.8211,19.8211,19480.034663528,0
+SHYM.US,D,20230605,000000,19.8674,19.9695,19.8674,19.9509,5209.0377458016,0
+SHYM.US,D,20230606,000000,19.9509,19.9788,19.9509,19.9788,2477.416628483,0
+SHYM.US,D,20230607,000000,19.9695,20.0162,19.9509,19.9558,5226.2719484345,0
+SHYM.US,D,20230608,000000,19.9417,20.0019,19.9417,20.0019,6653.4793539736,0
+SHYM.US,D,20230609,000000,20.0066,20.0531,19.9695,20.044,17478.71288278,0
+SHYM.US,D,20230612,000000,19.9325,19.9974,19.9139,19.9741,7727.3856055378,0
+SHYM.US,D,20230613,000000,19.886,20.0719,19.886,19.9509,33649.780640786,0
+SHYM.US,D,20230614,000000,19.9604,20.0251,19.9604,19.9945,15160.712628651,0
+SHYM.US,D,20230615,000000,20.0531,20.0811,20.0252,20.0811,17362.382015007,0
+SHYM.US,D,20230616,000000,20.0531,20.0811,20.0347,20.0811,8693.5780906461,0
+SHYM.US,D,20230620,000000,20.1275,20.1553,20.1177,20.1367,4167.4456241742,0
+SHYM.US,D,20230621,000000,20.0531,20.2203,20.0531,20.1738,23130.454208715,0
+SHYM.US,D,20230622,000000,20.1181,20.2203,20.1181,20.1553,38630.465201701,0
+SHYM.US,D,20230623,000000,20.2296,20.2482,20.1923,20.2064,25839.455435077,0
+SHYM.US,D,20230626,000000,20.2181,20.2296,20.1831,20.1831,23444.978406765,0
+SHYM.US,D,20230627,000000,20.2387,20.2387,20.146,20.2203,9519.742679362,0
+SHYM.US,D,20230628,000000,20.211,20.225,20.146,20.1831,26662.3886108,0
+SHYM.US,D,20230629,000000,20.2203,20.2203,20.0531,20.1088,14893.582487841,0
+SHYM.US,D,20230630,000000,20.2017,20.2387,20.1923,20.211,13264.950339029,0
+SHYM.US,D,20230703,000000,20.2346,20.2346,20.1787,20.1974,14597.268763703,0
+SHYM.US,D,20230705,000000,20.1975,20.2067,20.1413,20.151,3007.6878502754,0
+SHYM.US,D,20230706,000000,20.1601,20.1601,20.0204,20.0438,32077.71010622,0
+SHYM.US,D,20230707,000000,20.0296,20.1413,20.0296,20.0853,51191.877682899,0
+SHYM.US,D,20230710,000000,20.0111,20.0837,20.0015,20.0767,40682.144727137,0
+SHYM.US,D,20230711,000000,20.0764,20.1001,20.039,20.0764,8856.6853863748,0
+SHYM.US,D,20230712,000000,20.1133,20.2153,20.0949,20.1181,30130.548878383,0
+SHYM.US,D,20230713,000000,20.2067,20.2253,20.151,20.2021,73117.29953505,0
+SHYM.US,D,20230714,000000,20.2346,20.2346,20.1602,20.2021,23101.876485948,0
+SHYM.US,D,20230717,000000,20.1881,20.2159,20.1714,20.1926,4295.7768653826,0
+SHYM.US,D,20230718,000000,20.2672,20.2672,20.2067,20.2159,29707.626318423,0
+SHYM.US,D,20230719,000000,20.3139,20.3461,20.2812,20.3045,12795.017550065,0
+SHYM.US,D,20230720,000000,20.3652,20.3652,20.2533,20.2941,38187.545667879,0
+SHYM.US,D,20230721,000000,20.3372,20.3462,20.2812,20.3045,8920.0164296176,0
+SHYM.US,D,20230724,000000,20.3933,20.3933,20.2625,20.2625,14011.188261829,0
+SHYM.US,D,20230725,000000,20.2159,20.2625,20.1974,20.2439,14319.256217942,0
+SHYM.US,D,20230726,000000,20.3045,20.351,20.3045,20.3419,5343.4225976698,0
+SHYM.US,D,20230727,000000,20.2253,20.2907,20.2253,20.2263,14263.439027287,0
+SHYM.US,D,20230728,000000,20.2533,20.2812,20.2533,20.2812,3568.006571847,0
+SHYM.US,D,20230731,000000,20.3186,20.3186,20.2253,20.2253,10207.032037212,0
+SHYM.US,D,20230801,000000,20.1524,20.1945,20.1197,20.1384,4997.1753863717,0
+SHYM.US,D,20230802,000000,20.1477,20.1477,20.054,20.0823,2191.6122360179,0
+SHYM.US,D,20230803,000000,19.9981,19.9981,19.8906,19.914,32511.588836505,0
+SHYM.US,D,20230804,000000,19.914,19.9698,19.914,19.9328,14854.61724442,0
+SHYM.US,D,20230807,000000,19.9232,19.9232,19.8671,19.914,6950.2666225691,0
+SHYM.US,D,20230808,000000,19.9608,20.0354,19.9328,20.0354,19835.748617351,0
+SHYM.US,D,20230809,000000,20.0354,20.0635,20.0354,20.0635,7156.6995955079,0
+SHYM.US,D,20230810,000000,20.054,20.0625,19.9465,19.9558,4310.491611104,0
+SHYM.US,D,20230811,000000,19.9512,20.0074,19.9512,19.9793,3131.7914236507,0
+SHYM.US,D,20230814,000000,20.0354,20.0523,20.0354,20.0354,1594.7749360189,0
+SHYM.US,D,20230815,000000,19.942,20.0259,19.914,19.9699,18462.381066815,0
+SHYM.US,D,20230816,000000,19.9684,19.9684,19.9232,19.9232,5811.14166827,0
+SHYM.US,D,20230817,000000,19.914,19.9328,19.7925,19.8111,24937.744891536,0
+SHYM.US,D,20230818,000000,19.8018,19.8346,19.8018,19.8253,642.8301385294,0
+SHYM.US,D,20230821,000000,19.7083,19.7115,19.6802,19.6989,3769.2735576999,0
+SHYM.US,D,20230822,000000,19.6989,19.6989,19.6802,19.6802,3071.8937734716,0
+SHYM.US,D,20230823,000000,19.7958,19.811,19.7785,19.7785,2210.8650521469,0
+SHYM.US,D,20230824,000000,19.741,19.7549,19.6335,19.6615,15262.135185817,0
+SHYM.US,D,20230825,000000,19.7317,19.755,19.6989,19.7177,4796.0904179132,0
+SHYM.US,D,20230828,000000,19.7831,19.8017,19.7457,19.7457,4363.9716559068,0
+SHYM.US,D,20230829,000000,19.8486,19.9139,19.8486,19.8952,8993.2043340353,0
+SHYM.US,D,20230830,000000,19.8111,19.8111,19.7831,19.7925,14191.464688865,0
+SHYM.US,D,20230831,000000,19.8583,19.9047,19.8486,19.8486,25450.083720746,0
+SHYM.US,D,20230901,000000,19.8316,19.8507,19.7377,19.7567,32790.768570493,0
+SHYM.US,D,20230905,000000,19.8175,19.8175,19.7472,19.7472,9841.7055265677,0
+SHYM.US,D,20230906,000000,19.8127,19.841,19.7661,19.7661,12379.644528872,0
+SHYM.US,D,20230907,000000,19.8123,19.8127,19.7377,19.7377,2716.9372190914,0
+SHYM.US,D,20230908,000000,19.8973,19.9161,19.8316,19.8316,6403.4481124469,0
+SHYM.US,D,20230911,000000,19.8127,19.8693,19.7847,19.7942,26103.9066148,0
+SHYM.US,D,20230912,000000,19.8507,19.8599,19.7661,19.8225,23941.011495288,0
+SHYM.US,D,20230913,000000,19.8693,19.9239,19.8693,19.907,12572.493798149,0
+SHYM.US,D,20230914,000000,19.8599,19.8599,19.7755,19.7847,8840.1678850203,0
+SHYM.US,D,20230915,000000,19.7377,19.8127,19.7377,19.7942,13489.859659183,0
+SHYM.US,D,20230918,000000,19.7472,19.7945,19.7472,19.7942,28569.393957929,0
+SHYM.US,D,20230919,000000,19.8225,19.8225,19.7853,19.8225,2355.7443887887,0
+SHYM.US,D,20230920,000000,19.7377,19.8127,19.7377,19.7752,12276.294367989,0
+SHYM.US,D,20230921,000000,19.5691,19.6246,19.5691,19.5972,3970.990202178,0
+SHYM.US,D,20230922,000000,19.6064,19.6628,19.6064,19.616,4506.9193869635,0
+SHYM.US,D,20230925,000000,19.522,19.522,19.3999,19.4094,6612.2793653653,0
+SHYM.US,D,20230926,000000,19.3436,19.3813,19.1841,19.1841,828513.49024551,0
+SHYM.US,D,20230927,000000,19.2498,19.2498,19.1559,19.1559,16278.183071874,0
+SHYM.US,D,20230928,000000,19.1559,19.1745,19.0713,19.0713,10605.644344642,0
+SHYM.US,D,20230929,000000,19.1372,19.1934,19.1091,19.1934,26652.621386499,0
+SHYM.US,D,20231002,000000,19.1946,19.1946,19.0344,19.0862,11817.420849512,0
+SHYM.US,D,20231003,000000,19.0626,19.0626,18.9067,18.9304,29222.472629752,0
+SHYM.US,D,20231004,000000,18.9397,18.9871,18.9396,18.9822,2011.2504279389,0
+SHYM.US,D,20231005,000000,19.0719,19.1476,18.9305,19.0532,46935.887884455,0
+SHYM.US,D,20231006,000000,18.9114,18.9966,18.8456,18.9589,26484.289749987,0
+SHYM.US,D,20231009,000000,18.9494,18.9967,18.8692,18.9746,12495.608559671,0
+SHYM.US,D,20231010,000000,19.0718,19.1003,19.063,19.0908,13956.891141403,0
+SHYM.US,D,20231011,000000,19.242,19.374,19.242,19.3315,12003.922469806,0
+SHYM.US,D,20231012,000000,19.3926,19.4685,19.2041,19.2636,5652.2706968524,0
+SHYM.US,D,20231013,000000,19.5061,19.5061,19.3663,19.3663,2971.309905132,0
+SHYM.US,D,20231016,000000,19.308,19.3269,19.2323,19.2514,33705.929194879,0
+SHYM.US,D,20231017,000000,19.1191,19.1427,19.023,19.0626,2821.8966752377,0
+SHYM.US,D,20231018,000000,19.0437,19.0532,18.883,18.9494,32094.173714955,0
+SHYM.US,D,20231019,000000,18.9682,18.9682,18.8127,18.8408,23774.717914245,0
+SHYM.US,D,20231020,000000,18.9397,18.9397,18.7794,18.8547,31316.377184867,0
+SHYM.US,D,20231023,000000,18.9682,19.0249,18.9305,18.9305,10131.48858879,0
+SHYM.US,D,20231024,000000,18.9156,18.9937,18.9115,18.9937,14010.934224556,0
+SHYM.US,D,20231025,000000,18.8265,18.8265,18.7324,18.7746,25273.088886376,0
+SHYM.US,D,20231026,000000,18.8625,18.9871,18.8456,18.9871,51663.06815792,0
+SHYM.US,D,20231027,000000,18.8644,18.9305,18.8644,18.9114,35981.037028801,0
+SHYM.US,D,20231030,000000,18.8361,18.874,18.7609,18.8313,41115.12992836,0
+SHYM.US,D,20231031,000000,18.8361,18.8547,18.8029,18.8078,14417.846850651,0
+SHYM.US,D,20231101,000000,18.8349,18.9297,18.7969,18.9137,29165.310357043,0
+SHYM.US,D,20231102,000000,19.1288,19.1383,19.1288,19.1369,13919.087927759,0
+SHYM.US,D,20231103,000000,19.2614,19.4984,19.2612,19.449,68517.274725792,0
+SHYM.US,D,20231106,000000,19.4038,19.4416,19.3849,19.4038,25064.696837625,0
+SHYM.US,D,20231107,000000,19.5649,19.669,19.5649,19.669,60249.585466292,0
+SHYM.US,D,20231108,000000,19.6217,19.8396,19.6121,19.707,44525.468021753,0
+SHYM.US,D,20231109,000000,19.7165,19.7354,19.5838,19.6026,38964.79555948,0
+SHYM.US,D,20231110,000000,19.7165,19.7829,19.6927,19.6974,58489.919052505,0
+SHYM.US,D,20231113,000000,19.6974,19.8301,19.6121,19.7913,352766.69790537,0
+SHYM.US,D,20231114,000000,19.9534,19.9819,19.8856,19.9631,11442.051513148,0
+SHYM.US,D,20231115,000000,19.8918,19.9534,19.8872,19.9108,45955.988199867,0
+SHYM.US,D,20231116,000000,20.0104,20.0576,19.9156,19.9156,84866.981009286,0
+SHYM.US,D,20231117,000000,19.9631,20.0006,19.9062,19.9631,90076.35316233,0
+SHYM.US,D,20231120,000000,19.9819,20.0957,19.9819,20.0199,93364.650651403,0
+SHYM.US,D,20231121,000000,19.9819,20.0291,19.9819,20.0104,23677.429850737,0
+SHYM.US,D,20231122,000000,20.0483,20.0483,20.0006,20.0291,28222.179797136,0
+SHYM.US,D,20231124,000000,20.086,20.0957,20.0483,20.0908,17972.228432417,0
+SHYM.US,D,20231127,000000,20.086,20.0957,20.0388,20.0483,216774.44486674,0
+SHYM.US,D,20231128,000000,20.1145,20.1619,20.1145,20.143,29749.755916538,0
+SHYM.US,D,20231129,000000,20.3229,20.4083,20.2944,20.3137,29059.814768687,0
+SHYM.US,D,20231130,000000,20.3611,20.393,20.3043,20.393,21224.657421448,0
+SHYM.US,D,20231201,000000,20.4446,20.5157,20.4063,20.4825,25633.402438134,0
+SHYM.US,D,20231204,000000,20.4349,20.4997,20.416,20.4825,21990.567318311,0
+SHYM.US,D,20231205,000000,20.5017,20.5966,20.492,20.5588,35947.757765856,0
+SHYM.US,D,20231206,000000,20.5966,20.6822,20.5952,20.6537,127572.84306749,0
+SHYM.US,D,20231207,000000,20.6728,20.7204,20.6251,20.6537,10968.467176605,0
+SHYM.US,D,20231208,000000,20.6442,20.6633,20.492,20.5776,73572.860224587,0
+SHYM.US,D,20231211,000000,20.6348,20.6348,20.5111,20.5681,81575.739919119,0
+SHYM.US,D,20231212,000000,20.5635,20.6157,20.5588,20.5681,45052.742311882,0
+SHYM.US,D,20231213,000000,20.5776,20.7581,20.5776,20.6822,122567.09965803,0
+SHYM.US,D,20231214,000000,20.847,20.9709,20.8468,20.9519,70857.720468913,0
+SHYM.US,D,20231215,000000,20.9903,21.0665,20.9519,20.9806,55252.356959385,0
+SHYM.US,D,20231218,000000,21.0665,21.0665,21.0092,21.0141,38324.274076559,0
+SHYM.US,D,20231219,000000,21.0378,21.1237,21.0378,21.0433,232033.48676649,0
+SHYM.US,D,20231220,000000,21.0855,21.0855,21.0282,21.0474,40802.014645874,0
+SHYM.US,D,20231221,000000,21.1809,21.1809,21.0282,21.0474,85732.548793664,0
+SHYM.US,D,20231222,000000,21.1045,21.3908,20.723,21.0092,356365.96351562,0
+SHYM.US,D,20231226,000000,21.0951,21.1429,21.0665,21.0665,40018.025667089,0
+SHYM.US,D,20231227,000000,21.1332,21.1714,21.1332,21.1642,44923.197352534,0
+SHYM.US,D,20231228,000000,21.1332,21.1523,21.0474,21.1379,51779.956576077,0
+SHYM.US,D,20231229,000000,21.0951,21.1332,21.0855,21.1052,20280.998314821,0
+SHYM.US,D,20240102,000000,21.0951,21.1142,21.0378,21.0665,35319.33236242,0
+SHYM.US,D,20240103,000000,21.0092,21.219,21.0092,21.0568,31305.057243776,0
+SHYM.US,D,20240104,000000,21.0188,21.0665,20.9616,21.0474,32762.983272506,0
+SHYM.US,D,20240105,000000,20.9806,21.0054,20.8945,20.8945,17527.603866602,0
+SHYM.US,D,20240108,000000,20.9996,21.0282,20.9519,20.9519,19111.303528292,0
+SHYM.US,D,20240109,000000,21.0282,21.0665,20.9806,20.9996,33976.698830571,0
+SHYM.US,D,20240110,000000,21.0568,21.1236,21.0131,21.0282,27702.690773076,0
+SHYM.US,D,20240111,000000,21.0568,21.1523,21.0378,21.0855,36551.91396543,0
+SHYM.US,D,20240112,000000,21.1714,21.2,21.0951,21.1523,42992.572086596,0
+SHYM.US,D,20240116,000000,21.1237,21.1237,21.0092,21.0568,31971.657498465,0
+SHYM.US,D,20240117,000000,21.0474,21.0474,20.9422,20.9422,11714.765796628,0
+SHYM.US,D,20240118,000000,20.9709,20.9709,20.8945,20.8945,36543.529056566,0
+SHYM.US,D,20240119,000000,20.8945,20.8945,20.8184,20.8184,31026.259024048,0
+SHYM.US,D,20240122,000000,20.8945,20.9316,20.7799,20.847,125214.98840706,0
+SHYM.US,D,20240123,000000,20.8086,20.8183,20.7423,20.7516,27108.41035734,0
+SHYM.US,D,20240124,000000,20.7422,20.8086,20.6275,20.6562,140515.35085666,0
+SHYM.US,D,20240125,000000,20.761,20.8184,20.723,20.7897,105831.17534069,0
+SHYM.US,D,20240126,000000,20.8757,20.8854,20.7323,20.761,77326.677657495,0
+SHYM.US,D,20240129,000000,20.8945,20.9616,20.8757,20.9616,216159.80617332,0
+SHYM.US,D,20240130,000000,20.9519,20.9806,20.8659,20.933,75470.468457726,0
+SHYM.US,D,20240131,000000,21.0233,21.1429,21.0233,21.1142,53714.774296447,0
+SHYM.US,D,20240201,000000,21.2019,21.3167,21.1779,21.3167,94144.696868299,0
+SHYM.US,D,20240202,000000,21.2112,21.2112,21.1252,21.1252,104619.01982135,0
+SHYM.US,D,20240205,000000,21.1347,21.1347,21.0103,21.0581,126415.21433113,0
+SHYM.US,D,20240206,000000,21.0293,21.1059,20.9815,21.0484,51056.453138862,0
+SHYM.US,D,20240207,000000,21.1347,21.1635,21.0965,21.1252,55117.797494649,0
+SHYM.US,D,20240208,000000,21.0965,21.1252,21.0389,21.1252,46525.408202221,0
+SHYM.US,D,20240209,000000,21.1157,21.1157,21.0293,21.0771,44117.409891042,0
+SHYM.US,D,20240212,000000,21.1444,21.2019,21.1166,21.2019,48401.079188433,0
+SHYM.US,D,20240213,000000,21.0293,21.0293,20.9527,20.9718,54205.534588723,0
+SHYM.US,D,20240214,000000,21.0005,21.0965,20.9772,21.0869,17551.145037922,0
+SHYM.US,D,20240215,000000,21.1059,21.1059,21.0103,21.0678,26808.421597026,0
+SHYM.US,D,20240216,000000,21.0678,21.0678,21.0244,21.0678,11239.413010309,0
+SHYM.US,D,20240220,000000,21.1347,21.1347,21.039,21.039,31954.252405052,0
+SHYM.US,D,20240221,000000,21.1059,21.1059,21.0484,21.0771,20540.528290293,0
+SHYM.US,D,20240222,000000,21.1252,21.1539,21.1012,21.1252,52874.716276303,0
+SHYM.US,D,20240223,000000,21.2112,21.2594,21.1732,21.221,89268.161059962,0
+SHYM.US,D,20240226,000000,21.2498,21.2498,21.1586,21.1922,61766.670161409,0
+SHYM.US,D,20240227,000000,21.1825,21.2019,21.1729,21.1825,37084.42652705,0
+SHYM.US,D,20240228,000000,21.24,21.2976,21.2067,21.2306,67130.650794765,0
+SHYM.US,D,20240229,000000,21.3072,21.3072,21.221,21.24,21760.706021445,0
+SHYM.US,D,20240301,000000,21.3738,21.4027,21.3259,21.3548,50648.666461066,0
+SHYM.US,D,20240304,000000,21.3738,21.3738,21.268,21.297,49263.311339169,0
+SHYM.US,D,20240305,000000,21.4507,21.4507,21.3548,21.3931,31156.969509511,0
+SHYM.US,D,20240306,000000,21.4412,21.4507,21.4027,21.4316,38079.584893404,0
+SHYM.US,D,20240307,000000,21.5278,21.5278,21.4606,21.4989,42590.309490752,0
+SHYM.US,D,20240308,000000,21.5373,21.5373,21.47,21.4893,41837.30865873,0
+SHYM.US,D,20240311,000000,21.5085,21.5181,21.494,21.4989,24998.795578015,0
+SHYM.US,D,20240312,000000,21.4989,21.4989,21.4412,21.4651,29464.797750256,0
+SHYM.US,D,20240313,000000,21.5757,21.5757,21.4893,21.5278,46629.888539887,0
+SHYM.US,D,20240314,000000,21.5373,21.5373,21.4796,21.5085,59574.430467162,0
+SHYM.US,D,20240315,000000,21.5373,21.5373,21.4605,21.4605,17424.064832688,0
+SHYM.US,D,20240318,000000,21.6142,21.6142,21.4989,21.5085,33687.426725408,0
+SHYM.US,D,20240319,000000,21.5564,21.5757,21.4796,21.5564,56023.677925002,0
+SHYM.US,D,20240320,000000,21.5564,21.5564,21.4701,21.5278,45753.120996524,0
+SHYM.US,D,20240321,000000,21.5662,21.5662,21.5085,21.5278,40128.495997111,0
+SHYM.US,D,20240322,000000,21.6335,21.6335,21.5279,21.5662,58999.279279167,0
+SHYM.US,D,20240325,000000,21.5564,21.5661,21.5181,21.5373,42889.845733324,0
+SHYM.US,D,20240326,000000,21.5278,21.5469,21.5085,21.5278,52001.77983463,0
+SHYM.US,D,20240327,000000,21.5181,21.5469,21.4989,21.5469,35195.508502248,0
+SHYM.US,D,20240328,000000,21.5662,21.595,21.5026,21.5853,39500.301932827,0
+SHYM.US,D,20240401,000000,21.5286,21.5286,21.4273,21.49,54250.240073471,0
+SHYM.US,D,20240402,000000,21.4223,21.4223,21.374,21.4031,29378.033540455,0
+SHYM.US,D,20240403,000000,21.3452,21.3741,21.2584,21.3645,55018.137454453,0
+SHYM.US,D,20240404,000000,21.4129,21.4707,21.3741,21.4031,42216.73887513,0
+SHYM.US,D,20240405,000000,21.3452,21.3741,21.3066,21.3452,32082.77330343,0
+SHYM.US,D,20240408,000000,21.3452,21.3692,21.297,21.3645,33325.295516383,0
+SHYM.US,D,20240409,000000,21.3839,21.4418,21.3838,21.4418,73409.331543926,0
+SHYM.US,D,20240410,000000,21.2389,21.297,21.2197,21.2389,51362.075430018,0
+SHYM.US,D,20240411,000000,21.2487,21.2487,21.1811,21.2053,33054.821540086,0
+SHYM.US,D,20240412,000000,21.1908,21.2874,21.1908,21.2874,38216.625662454,0
+SHYM.US,D,20240415,000000,21.355,21.355,21.2201,21.326,82258.286653522,0
+SHYM.US,D,20240416,000000,21.2584,21.268,21.21,21.2295,56849.27736295,0
+SHYM.US,D,20240417,000000,21.2342,21.355,21.2295,21.297,25986.227699758,0
+SHYM.US,D,20240418,000000,21.355,21.355,21.268,21.3162,55293.79292455,0
+SHYM.US,D,20240419,000000,21.355,21.3741,21.3356,21.3645,12512.27122535,0
+SHYM.US,D,20240422,000000,21.4223,21.4223,21.3551,21.3645,10053.134268438,0
+SHYM.US,D,20240423,000000,21.3838,21.4414,21.355,21.3935,45659.323355055,0
+SHYM.US,D,20240424,000000,21.4223,21.4223,21.3452,21.3935,32245.472208713,0
+SHYM.US,D,20240425,000000,21.326,21.3475,21.3066,21.3356,20650.325385751,0
+SHYM.US,D,20240426,000000,21.3356,21.3935,21.3356,21.3741,8822.0113418425,0
+SHYM.US,D,20240429,000000,21.355,21.4321,21.3453,21.3741,41135.879268699,0
+SHYM.US,D,20240430,000000,21.3741,21.4128,21.3741,21.3862,11569.239353968,0
+SHYM.US,D,20240501,000000,21.4185,21.4621,21.3846,21.404,33271.884310068,0
+SHYM.US,D,20240502,000000,21.452,21.4621,21.4155,21.4524,44577.96465997,0
+SHYM.US,D,20240503,000000,21.5105,21.5783,21.4758,21.5637,35527.937786282,0
+SHYM.US,D,20240506,000000,21.5686,21.6074,21.5492,21.6074,55989.361922721,0
+SHYM.US,D,20240507,000000,21.6751,21.714,21.588,21.7042,44963.094154994,0
+SHYM.US,D,20240508,000000,21.7042,21.714,21.6713,21.714,52652.261311681,0
+SHYM.US,D,20240509,000000,21.7333,21.7526,21.6558,21.7091,53582.560708509,0
+SHYM.US,D,20240510,000000,21.7042,21.7333,21.6664,21.7333,15048.960831034,0
+SHYM.US,D,20240513,000000,21.7624,21.7624,21.6654,21.714,59302.714602432,0
+SHYM.US,D,20240514,000000,21.7431,21.7526,21.714,21.7331,53290.357901292,0
+SHYM.US,D,20240515,000000,21.8106,21.8496,21.7816,21.8011,71893.248281583,0
+SHYM.US,D,20240516,000000,21.7915,21.835,21.7915,21.7915,30842.367683281,0
+SHYM.US,D,20240517,000000,21.8301,21.8301,21.714,21.772,47870.666964613,0
+SHYM.US,D,20240520,000000,21.7333,21.8011,21.7333,21.7526,34944.564690602,0
+SHYM.US,D,20240521,000000,21.7431,21.7431,21.7042,21.7042,34048.338412637,0
+SHYM.US,D,20240522,000000,21.7431,21.7431,21.6171,21.6558,35182.044003887,0
+SHYM.US,D,20240523,000000,21.6654,21.6849,21.6074,21.6364,34330.216032319,0
+SHYM.US,D,20240524,000000,21.6654,21.6751,21.6268,21.6654,72967.067785135,0
+SHYM.US,D,20240528,000000,21.7042,21.7042,21.646,21.6583,27044.763708218,0
+SHYM.US,D,20240529,000000,21.6266,21.6553,21.6025,21.617,34310.598176004,0
+SHYM.US,D,20240530,000000,21.6171,21.6171,21.5783,21.5783,35878.994162443,0
+SHYM.US,D,20240531,000000,21.646,21.7042,21.6267,21.6945,72379.564614442,0
+SHYM.US,D,20240603,000000,21.6877,21.7362,21.6486,21.707,62220.93630604,0
+SHYM.US,D,20240604,000000,21.7555,21.7751,21.6972,21.7751,51037.935585482,0
+SHYM.US,D,20240605,000000,21.8043,21.8819,21.7555,21.8819,34892.484724553,0
+SHYM.US,D,20240606,000000,21.9111,21.9502,21.8723,21.9014,51574.917130522,0
+SHYM.US,D,20240607,000000,21.8335,21.8335,21.7555,21.8237,40493.757737472,0
+SHYM.US,D,20240610,000000,21.8527,21.8626,21.7751,21.8527,33917.276861147,0
+SHYM.US,D,20240611,000000,21.8431,21.911,21.8139,21.8965,15056.057266681,0
+SHYM.US,D,20240612,000000,21.9793,22.018,21.9503,22.018,28702.795152701,0
+SHYM.US,D,20240613,000000,22.0472,22.1347,22.0472,22.1154,123528.38676535,0
+SHYM.US,D,20240614,000000,22.1055,22.1347,22.0903,22.1249,47504.350131051,0
+SHYM.US,D,20240617,000000,22.1541,22.1541,22.0666,22.1144,84528.301831319,0
+SHYM.US,D,20240618,000000,22.1541,22.1931,22.0957,22.1931,62557.321296899,0
+SHYM.US,D,20240620,000000,22.1541,22.1737,22.0666,22.1347,96390.244735261,0
+SHYM.US,D,20240621,000000,22.1347,22.1347,22.0472,22.1249,59702.678025852,0
+SHYM.US,D,20240624,000000,22.1055,22.1446,22.0862,22.1347,56861.407858417,0
+SHYM.US,D,20240625,000000,22.1541,22.1639,22.1055,22.1639,75693.823845103,0
+SHYM.US,D,20240626,000000,22.1154,22.1154,22.0278,22.0472,36782.207134972,0
+SHYM.US,D,20240627,000000,22.0862,22.1055,22.0472,22.0957,78965.090728681,0
+SHYM.US,D,20240628,000000,22.1347,22.1347,22.0036,22.0085,117735.77550075,0
+SHYM.US,D,20240701,000000,22.0492,22.0492,21.9126,21.9613,42118.566271996,0
+SHYM.US,D,20240702,000000,22.0101,22.059,21.9809,22.0492,84344.755669139,0
+SHYM.US,D,20240703,000000,22.059,22.1956,22.0391,22.1564,85087.867723729,0
+SHYM.US,D,20240705,000000,22.137,22.137,22.0199,22.0784,59973.755225032,0
+SHYM.US,D,20240708,000000,22.1176,22.137,22.093,22.1077,78297.361017996,0
+SHYM.US,D,20240709,000000,22.1176,22.1271,22.0784,22.0978,27586.369430656,0
+SHYM.US,D,20240710,000000,22.0883,22.1271,22.0784,22.1121,214929.53081235,0
+SHYM.US,D,20240711,000000,22.1857,22.1936,22.137,22.1564,28764.073914412,0
+SHYM.US,D,20240712,000000,22.176,22.2345,22.176,22.1857,47175.828171783,0
+SHYM.US,D,20240715,000000,22.1467,22.1857,22.137,22.1662,44580.573382512,0
+SHYM.US,D,20240716,000000,22.2345,22.2638,22.1956,22.2442,61180.159208828,0
+SHYM.US,D,20240717,000000,22.2638,22.2638,22.2052,22.2249,44754.820347037,0
+SHYM.US,D,20240718,000000,22.2249,22.2249,22.1956,22.2052,31615.574239748,0
+SHYM.US,D,20240719,000000,22.3223,22.3223,22.1467,22.1525,16227.517307949,0
+SHYM.US,D,20240722,000000,22.176,22.1956,22.0978,22.1564,35416.20803067,0
+SHYM.US,D,20240723,000000,22.1467,22.3321,22.1467,22.2149,543198.51219071,0
+SHYM.US,D,20240724,000000,22.2345,22.2531,22.136,22.1467,21707.071851171,0
+SHYM.US,D,20240725,000000,22.2249,22.2442,22.1809,22.2149,82602.286023895,0
+SHYM.US,D,20240726,000000,22.2149,22.3223,22.2149,22.2931,61304.182048284,0
+SHYM.US,D,20240729,000000,22.2541,22.3028,22.2442,22.2833,98472.084563497,0
+SHYM.US,D,20240730,000000,22.3028,22.3028,22.2686,22.2931,58774.526116246,0
+SHYM.US,D,20240731,000000,22.3516,22.4298,22.3223,22.4298,37427.222997711,0
+SHYM.US,D,20240801,000000,22.4268,22.466,22.3485,22.417,771794.38870682,0
+SHYM.US,D,20240802,000000,22.5442,22.5825,22.4757,22.5393,96639.406187904,0
+SHYM.US,D,20240805,000000,22.7302,22.7596,22.5871,22.7586,59758.480176531,0
+SHYM.US,D,20240806,000000,22.6617,22.7987,22.6225,22.7106,96923.396366868,0
+SHYM.US,D,20240807,000000,22.6225,22.6225,22.5247,22.5247,97049.046697849,0
+SHYM.US,D,20240808,000000,22.466,22.5148,22.4562,22.4562,57576.454916572,0
+SHYM.US,D,20240809,000000,22.5148,22.5442,22.4562,22.5247,76864.291495824,0
+SHYM.US,D,20240812,000000,22.5148,22.6225,22.4771,22.6225,136776.00378331,0
+SHYM.US,D,20240813,000000,22.5638,22.6323,22.5148,22.5735,88700.961293175,0
+SHYM.US,D,20240814,000000,22.5247,22.5927,22.4562,22.4562,77916.485324362,0
+SHYM.US,D,20240815,000000,22.5247,22.6029,22.4715,22.5051,99865.45289715,0
+SHYM.US,D,20240816,000000,22.6323,22.6323,22.5247,22.5345,40713.77187999,0
+SHYM.US,D,20240819,000000,22.5735,22.5735,22.5344,22.5735,35621.358059346,0
+SHYM.US,D,20240820,000000,22.5735,22.6617,22.566,22.5834,72221.358533973,0
+SHYM.US,D,20240821,000000,22.5834,22.6421,22.4855,22.5834,113995.49662175,0
+SHYM.US,D,20240822,000000,22.5442,22.5541,22.5148,22.5148,49835.168671269,0
+SHYM.US,D,20240823,000000,22.5735,22.6812,22.5442,22.6029,71011.846404858,0
+SHYM.US,D,20240826,000000,22.5834,22.5944,22.5442,22.5638,30370.604390719,0
+SHYM.US,D,20240827,000000,22.5541,22.6421,22.5148,22.5638,48441.77800901,0
+SHYM.US,D,20240828,000000,22.5247,22.5638,22.5247,22.5247,43279.898964735,0
+SHYM.US,D,20240829,000000,22.5442,22.5834,22.5247,22.5638,49102.719180917,0
+SHYM.US,D,20240830,000000,22.5735,22.5931,22.5344,22.5442,57884.962233289,0
+SHYM.US,D,20240903,000000,22.5866,22.626,22.5571,22.5764,56861.631270339,0
+SHYM.US,D,20240904,000000,22.626,22.6652,22.6063,22.6652,58494.275845694,0
+SHYM.US,D,20240905,000000,22.6652,22.6652,22.6063,22.6358,46976.192295373,0
+SHYM.US,D,20240906,000000,22.6751,22.6947,22.6554,22.6801,45225.476167187,0
+SHYM.US,D,20240909,000000,22.6947,22.7242,22.6947,22.7046,63427.834609251,0
+SHYM.US,D,20240910,000000,22.7242,22.7635,22.7046,22.7635,103554.8589822,0
+SHYM.US,D,20240911,000000,22.6947,22.7635,22.6751,22.6751,88438.646645174,0
+SHYM.US,D,20240912,000000,22.6848,22.7143,22.6554,22.6761,31328.657970603,0
+SHYM.US,D,20240913,000000,22.7242,22.8027,22.7046,22.8027,143939.40148331,0
+SHYM.US,D,20240916,000000,22.7635,22.8027,22.7291,22.8027,141647.18478525,0
+SHYM.US,D,20240917,000000,22.7733,22.7733,22.7438,22.7438,56315.041409388,0
+SHYM.US,D,20240918,000000,22.7438,22.8027,22.7438,22.7537,64304.210531558,0
+SHYM.US,D,20240919,000000,22.7537,22.8027,22.7438,22.7537,287288.44520247,0
+SHYM.US,D,20240920,000000,22.7438,22.793,22.7242,22.793,69328.358676166,0
+SHYM.US,D,20240923,000000,22.7635,22.7832,22.7243,22.7635,69505.466005413,0
+SHYM.US,D,20240924,000000,22.7537,22.7915,22.734,22.7537,183705.08619027,0
+SHYM.US,D,20240925,000000,22.7537,22.7724,22.7537,22.7547,34867.750980895,0
+SHYM.US,D,20240926,000000,22.7635,22.793,22.7537,22.7832,176565.82867684,0
+SHYM.US,D,20240927,000000,22.8027,22.852,22.7704,22.8127,101976.16089219,0
+SHYM.US,D,20240930,000000,22.793,22.8127,22.7684,22.7733,304259.19520552,0
+SHYM.US,D,20241001,000000,22.8208,22.8602,22.811,22.8602,98937.951684038,0
+SHYM.US,D,20241002,000000,22.8208,22.8602,22.806,22.8602,96213.204288612,0
+SHYM.US,D,20241003,000000,22.8701,22.8701,22.8295,22.8701,107442.8966443,0
+SHYM.US,D,20241004,000000,22.8306,22.8306,22.7419,22.756,157273.51524375,0
+SHYM.US,D,20241007,000000,22.7321,22.7418,22.7123,22.7222,58676.410590562,0
+SHYM.US,D,20241008,000000,22.7123,22.7321,22.6828,22.7321,80213.6823524,0
+SHYM.US,D,20241009,000000,22.6926,22.7181,22.6433,22.668,120939.83041055,0
+SHYM.US,D,20241010,000000,22.6533,22.7173,22.6433,22.7173,135079.91006239,0
+SHYM.US,D,20241011,000000,22.6926,22.7321,22.673,22.7222,58018.048319665,0
+SHYM.US,D,20241014,000000,22.7222,22.7222,22.6533,22.6729,62487.607896823,0
+SHYM.US,D,20241015,000000,22.7123,22.7606,22.7123,22.7518,90372.141182556,0
+SHYM.US,D,20241016,000000,22.7518,22.7616,22.7321,22.7567,89647.841242,0
+SHYM.US,D,20241017,000000,22.7222,22.7616,22.6926,22.7518,54202.793310655,0
+SHYM.US,D,20241018,000000,22.7616,22.7715,22.7418,22.7715,71803.078981038,0
+SHYM.US,D,20241021,000000,22.7321,22.7419,22.6631,22.6631,66218.665573807,0
+SHYM.US,D,20241022,000000,22.6631,22.6631,22.5941,22.6137,103935.01261846,0
+SHYM.US,D,20241023,000000,22.5448,22.5448,22.4166,22.4314,52347.408729034,0
+SHYM.US,D,20241024,000000,22.4068,22.5152,22.4068,22.5004,94461.29112707,0
+SHYM.US,D,20241025,000000,22.4561,22.6137,22.4561,22.5695,53682.392933197,0
+SHYM.US,D,20241028,000000,22.5349,22.6433,22.5251,22.5251,71624.540060116,0
+SHYM.US,D,20241029,000000,22.5251,22.5547,22.4757,22.5349,107195.37677666,0
+SHYM.US,D,20241030,000000,22.5251,22.5597,22.4757,22.5251,56351.346915835,0
+SHYM.US,D,20241031,000000,22.5053,22.5448,22.4758,22.4955,37633.16413832,0
+SHYM.US,D,20241101,000000,22.5688,22.5985,22.4797,22.4896,67100.649255737,0
+SHYM.US,D,20241104,000000,22.5787,22.5985,22.4798,22.5688,63601.64415379,0
+SHYM.US,D,20241105,000000,22.5787,22.6776,22.5787,22.6578,41213.873497167,0
+SHYM.US,D,20241106,000000,22.5193,22.5588,22.3709,22.3709,201572.81240249,0
+SHYM.US,D,20241107,000000,22.4401,22.4599,22.4105,22.4203,159140.04804658,0
+SHYM.US,D,20241108,000000,22.5193,22.5935,22.5193,22.5885,100661.58611745,0
+SHYM.US,D,20241111,000000,22.6281,22.6479,22.5885,22.6479,86734.292557419,0
+SHYM.US,D,20241112,000000,22.5985,22.6034,22.4995,22.5787,298687.89103792,0
+SHYM.US,D,20241113,000000,22.6429,22.6578,22.5588,22.6084,33305.232560502,0
+SHYM.US,D,20241114,000000,22.6429,22.6875,22.6288,22.6677,46035.870418424,0
+SHYM.US,D,20241115,000000,22.6181,22.7271,22.5985,22.7172,61128.4883235,0
+SHYM.US,D,20241118,000000,22.6826,22.7271,22.6776,22.6875,60016.730492148,0
+SHYM.US,D,20241119,000000,22.737,22.8161,22.7271,22.7864,159974.87710903,0
+SHYM.US,D,20241120,000000,22.7019,22.7964,22.6974,22.7567,60300.734083611,0
+SHYM.US,D,20241121,000000,22.7617,22.8052,22.7189,22.7271,135908.35212707,0
+SHYM.US,D,20241122,000000,22.7574,22.8062,22.7557,22.7567,54126.435363856,0
+SHYM.US,D,20241125,000000,22.8161,22.8606,22.8062,22.8359,314105.9507809,0
+SHYM.US,D,20241126,000000,22.8072,22.915,22.7865,22.8755,82261.99400857,0
+SHYM.US,D,20241127,000000,22.8458,22.8953,22.826,22.826,125279.94725934,0
+SHYM.US,D,20241129,000000,22.9646,22.9646,22.9299,22.9547,26660.963484766,0
+SHYM.US,D,20241202,000000,22.9263,23.0156,22.9194,22.9659,53119.710435622,0
+SHYM.US,D,20241203,000000,22.9659,22.9759,22.8865,22.8865,81679.24684468,0
+SHYM.US,D,20241204,000000,22.9461,23.0355,22.9362,23.0355,68293.317500504,0
+SHYM.US,D,20241205,000000,22.9859,23.0057,22.9479,22.9859,210092.92144933,0
+SHYM.US,D,20241206,000000,22.9957,23.0057,22.9561,22.9908,64076.412364393,0
+SHYM.US,D,20241209,000000,22.9659,22.9659,22.9362,22.9461,87218.529922926,0
+SHYM.US,D,20241210,000000,22.9163,22.946,22.9163,22.9312,65231.604671801,0
+SHYM.US,D,20241211,000000,22.9658,22.9658,22.8865,22.8965,57486.679786036,0
+SHYM.US,D,20241212,000000,22.8757,22.9163,22.7882,22.8766,193499.24363166,0
+SHYM.US,D,20241213,000000,22.7889,22.817,22.7537,22.7674,67268.04655984,0
+SHYM.US,D,20241216,000000,22.817,22.8468,22.8071,22.827,94201.048028649,0
+SHYM.US,D,20241217,000000,22.8369,22.8667,22.7773,22.8071,125887.76152097,0
+SHYM.US,D,20241218,000000,22.7309,22.7658,22.6263,22.6313,146288.0508821,0
+SHYM.US,D,20241219,000000,22.5316,22.5615,22.4718,22.5117,255027.95565526,0
+SHYM.US,D,20241220,000000,22.5592,22.5615,22.4718,22.5117,231616.80998416,0
+SHYM.US,D,20241223,000000,22.5117,22.5914,22.5017,22.5316,200221.99200447,0
+SHYM.US,D,20241224,000000,22.5117,22.5516,22.4918,22.5466,74770.161813104,0
+SHYM.US,D,20241226,000000,22.4918,22.6014,22.4828,22.5516,199884.82333985,0
+SHYM.US,D,20241227,000000,22.5217,22.5615,22.5017,22.5217,146253.93262437,0
+SHYM.US,D,20241230,000000,22.5826,22.6313,22.5715,22.6213,178744.54876406,0
+SHYM.US,D,20241231,000000,22.6014,22.6313,22.5416,22.5815,199535.61293721,0
+SHYM.US,D,20250102,000000,22.6363,22.6412,22.5914,22.6312,303766.89029931,0
+SHYM.US,D,20250103,000000,22.6506,22.6512,22.6312,22.6512,216464.28963981,0
+SHYM.US,D,20250106,000000,22.6412,22.711,22.6334,22.701,205093.87851254,0
+SHYM.US,D,20250107,000000,22.6811,22.6911,22.6412,22.6811,88507.777939869,0
+SHYM.US,D,20250108,000000,22.6114,22.6512,22.5167,22.6512,171885.77548237,0
+SHYM.US,D,20250110,000000,22.4818,22.5516,22.4669,22.5516,154050.95799361,0
+SHYM.US,D,20250113,000000,22.4019,22.432,22.3523,22.3523,378152.71997388,0
+SHYM.US,D,20250114,000000,22.3622,22.3722,22.3323,22.3622,66964.105140342,0
+SHYM.US,D,20250115,000000,22.4819,22.5117,22.4818,22.5117,80623.449969964,0
+SHYM.US,D,20250116,000000,22.4519,22.6313,22.4519,22.5615,184858.74124473,0
+SHYM.US,D,20250117,000000,22.5894,22.711,22.5815,22.711,233204.31244673,0
+SHYM.US,D,20250121,000000,22.6811,22.6911,22.6512,22.6711,97062.429326331,0
+SHYM.US,D,20250122,000000,22.711,22.7409,22.6314,22.6811,402512.15251421,0
+SHYM.US,D,20250123,000000,22.6412,22.7309,22.6223,22.7309,127710.65954866,0
+SHYM.US,D,20250124,000000,22.6412,22.6711,22.6313,22.6612,119245.31771919,0
+SHYM.US,D,20250127,000000,22.711,22.8306,22.701,22.8306,115739.16499845,0
+SHYM.US,D,20250128,000000,22.7409,22.7808,22.7409,22.7708,298036.02647901,0
+SHYM.US,D,20250129,000000,22.7608,22.7808,22.7309,22.7309,80553.206498169,0
+SHYM.US,D,20250130,000000,22.7708,22.7907,22.7309,22.7708,140593.31227586,0
+SHYM.US,D,20250131,000000,22.7908,22.8007,22.7409,22.7907,144968.47709052,0
+SHYM.US,D,20250203,000000,22.79,22.8,22.75,22.8,108121,0
+SHYM.US,D,20250204,000000,22.785,22.86,22.775,22.85,105176,0
+SHYM.US,D,20250205,000000,22.86,22.93,22.86,22.89,208261,0
+SHYM.US,D,20250206,000000,22.9099,22.95,22.89,22.89,84718,0
+SHYM.US,D,20250207,000000,22.8609,22.87,22.84,22.87,85020,0
+SHYM.US,D,20250210,000000,22.92,23.64,22.88,22.92,45027,0
+SHYM.US,D,20250211,000000,22.83,22.92,22.8,22.84,45339,0
+SHYM.US,D,20250212,000000,22.806,22.82,22.69,22.82,267766,0
+SHYM.US,D,20250213,000000,22.8796,22.9,22.8,22.83,78150,0
+SHYM.US,D,20250214,000000,22.88,22.94,22.83,22.83,106711,0
+SHYM.US,D,20250218,000000,22.835,22.88,22.8,22.83,62666,0
+SHYM.US,D,20250219,000000,22.8046,22.88,22.8,22.8618,86758,0
+SHYM.US,D,20250220,000000,22.89,22.95,22.87,22.92,65676,0
+SHYM.US,D,20250221,000000,22.915,23.01,22.91,22.99,128614,0
+SHYM.US,D,20250224,000000,22.97,22.9999,22.96,22.99,102264,0
+SHYM.US,D,20250225,000000,23.1,23.12,23.06,23.07,116735,0
+SHYM.US,D,20250226,000000,23.05,23.14,23.05,23.12,123443,0
+SHYM.US,D,20250227,000000,23.06,23.14,23.02,23.11,83798,0
+SHYM.US,D,20250228,000000,23.1158,23.19,23.06,23.19,131615,0
+SHYM.US,D,20250303,000000,23.09,23.1,23.01,23.0326,135877,0
+SHYM.US,D,20250304,000000,23.03,23.07,22.91,22.9575,144463,0
+SHYM.US,D,20250305,000000,22.93,23.02,22.93,22.93,200911,0
+SHYM.US,D,20250306,000000,22.9261,22.95,22.87,22.905,79875,0
+SHYM.US,D,20250307,000000,22.9201,22.9963,22.85,22.91,68216,0
+SHYM.US,D,20250310,000000,22.9401,22.99,22.93,22.99,78223,0
+SHYM.US,D,20250311,000000,22.953,22.979,22.85,22.85,475632,0
+SHYM.US,D,20250312,000000,22.8529,22.86,22.61,22.8,191843,0
+SHYM.US,D,20250313,000000,22.74,22.79,22.7001,22.75,135843,0
+SHYM.US,D,20250314,000000,22.71,22.765,22.71,22.725,104909,0
+SHYM.US,D,20250317,000000,22.7799,22.805,22.72,22.75,205882,0
+SHYM.US,D,20250318,000000,22.75,22.81,22.75,22.78,88015,0
+SHYM.US,D,20250319,000000,22.8,22.8242,22.72,22.8,86936,0
+SHYM.US,D,20250320,000000,22.9,22.9,22.77,22.81,103057,0
+SHYM.US,D,20250321,000000,22.84,22.86,22.76,22.8,59114,0
+SHYM.US,D,20250324,000000,22.765,22.79,22.7,22.73,77340,0
+SHYM.US,D,20250325,000000,22.72,22.74,22.66,22.7076,112723,0
+SHYM.US,D,20250326,000000,22.67,22.67,22.56,22.5901,83607,0
+SHYM.US,D,20250327,000000,22.5141,22.56,22.37,22.52,100014,0
+SHYM.US,D,20250328,000000,22.633,22.65,22.6,22.63,64302,0
+SHYM.US,D,20250331,000000,22.62,22.69,22.58,22.67,396786,0
+SHYM.US,D,20250401,000000,22.65,22.73,22.65,22.7,86436,0
+SHYM.US,D,20250402,000000,22.7,22.73,22.58,22.61,93209,0
+SHYM.US,D,20250403,000000,22.67,22.76,22.64,22.64,94229,0
+SHYM.US,D,20250404,000000,22.79,22.87,22.33,22.51,121342,0
+SHYM.US,D,20250407,000000,22.35,22.5427,21.33,21.63,253258,0
+SHYM.US,D,20250408,000000,21.868,21.88,21.58,21.88,422615,0
+SHYM.US,D,20250409,000000,20.922,21.46,20.75,21.31,353887,0
+SHYM.US,D,20250410,000000,21.58,22.28,21.52,21.93,192358,0
+SHYM.US,D,20250411,000000,21.38,21.4792,20.82,21.16,296825,0
+SHYM.US,D,20250414,000000,21.45,21.64,21.34,21.53,179739,0
+SHYM.US,D,20250415,000000,21.63,21.9042,21.44,21.8,146933,0
+SHYM.US,D,20250416,000000,21.99,22.06,21.94,22.05,206026,0
+SHYM.US,D,20250417,000000,22.0999,22.11,22.01,22.07,138637,0
+SHYM.US,D,20250421,000000,22.062,22.12,21.88,21.96,261460,0
+SHYM.US,D,20250422,000000,21.9849,21.9849,21.83,21.96,123005,0
+SHYM.US,D,20250423,000000,22.19,22.24,22.02,22.09,217833,0
+SHYM.US,D,20250424,000000,22.16,22.2599,22.1435,22.21,147765,0
+SHYM.US,D,20250425,000000,22.198,22.315,22.198,22.26,200890,0
+SHYM.US,D,20250428,000000,22.2263,22.27,22.22,22.24,94935,0
+SHYM.US,D,20250429,000000,22.26,22.34,22.26,22.3199,256963,0
+SHYM.US,D,20250430,000000,22.33,22.44,22.325,22.44,343307,0
+SHYM.US,D,20250501,000000,22.35,22.39,22.24,22.31,233539,0
+SHYM.US,D,20250502,000000,22.272,22.3,22.17,22.24,178456,0
+SHYM.US,D,20250505,000000,22.24,22.26,22.15,22.17,188374,0
+SHYM.US,D,20250506,000000,22.205,22.3,22.19,22.28,194305,0
+SHYM.US,D,20250507,000000,22.2754,22.345,22.26,22.31,159630,0
+SHYM.US,D,20250508,000000,22.33,22.33,22.18,22.2,223008,0
+SHYM.US,D,20250509,000000,22.22,22.25,22.15,22.18,294428,0
+SHYM.US,D,20250512,000000,22.19,22.23,22.17,22.21,127930,0
+SHYM.US,D,20250513,000000,22.22,22.25,22.1911,22.25,130694,0
+SHYM.US,D,20250514,000000,22.2236,22.24,22.1692,22.2,123681,0
+SHYM.US,D,20250515,000000,22.23,22.31,22.2,22.26,132230,0
+SHYM.US,D,20250516,000000,22.28,22.28,22.245,22.275,167090,0
+SHYM.US,D,20250519,000000,22.18,22.28,22.15,22.26,249857,0
+SHYM.US,D,20250520,000000,22.2295,22.25,22.21,22.23,84973,0
+SHYM.US,D,20250521,000000,22.175,22.21,22.1046,22.11,113454,0
+SHYM.US,D,20250522,000000,22.1,22.23,22.08,22.23,116609,0
+SHYM.US,D,20250523,000000,22.188,22.21,22.1655,22.19,69567,0
+SHYM.US,D,20250527,000000,22.21,22.37,22.21,22.37,157538,0
+SHYM.US,D,20250528,000000,22.25,22.27,22.22,22.27,92503,0
+SHYM.US,D,20250529,000000,22.27,22.31,22.26,22.28,179090,0
+SHYM.US,D,20250530,000000,22.27,22.28,22.23,22.27,216688,0
+SHYM.US,D,20250602,000000,22.17,22.18,22.085,22.11,128824,0
+SHYM.US,D,20250603,000000,22.1046,22.13,22.075,22.1,146853,0
+SHYM.US,D,20250604,000000,22.155,22.185,22.13,22.18,113499,0
+SHYM.US,D,20250605,000000,22.17,22.2,22.15,22.18,116008,0
+SHYM.US,D,20250606,000000,22.11,22.14,22.1014,22.12,115798,0
+SHYM.US,D,20250609,000000,22.1208,22.19,22.12,22.17,92615,0
+SHYM.US,D,20250610,000000,22.18,22.2,22.146,22.18,102061,0
+SHYM.US,D,20250611,000000,22.15,22.18,22.13,22.18,137342,0
+SHYM.US,D,20250612,000000,22.2,22.26,22.1957,22.24,172024,0
+SHYM.US,D,20250613,000000,22.27,22.27,22.19,22.22,200929,0
+SHYM.US,D,20250616,000000,22.21,22.215,22.1808,22.2,151194,0
+SHYM.US,D,20250617,000000,22.21,22.27,22.2,22.23,140832,0
+SHYM.US,D,20250618,000000,22.23,22.241,22.2,22.21,238944,0
+SHYM.US,D,20250620,000000,22.22,22.29,22.2,22.29,105557,0
+SHYM.US,D,20250623,000000,22.26,22.28,22.245,22.27,132805,0
+SHYM.US,D,20250624,000000,22.26,22.27,22.23,22.24,341889,0
+SHYM.US,D,20250625,000000,22.2599,22.5,22.255,22.38,948653,0
+SHYM.US,D,20250626,000000,22.28,22.31,22.2701,22.28,145673,0
+SHYM.US,D,20250627,000000,22.2801,22.3059,22.25,22.29,108541,0
+SHYM.US,D,20250630,000000,22.3,22.35,22.29,22.31,164212,0
+SHYM.US,D,20250701,000000,22.2395,22.245,22.22,22.22,193837,0
+SHYM.US,D,20250702,000000,22.2099,22.29,22.2,22.23,202971,0
+SHYM.US,D,20250703,000000,22.215,22.229,22.14,22.21,91866,0
+SHYM.US,D,20250707,000000,22.2,22.22,22.2,22.22,112670,0
+SHYM.US,D,20250708,000000,22.21,22.22,22.2,22.2,123714,0
+SHYM.US,D,20250709,000000,22.2295,22.24,22.21,22.23,84843,0
+SHYM.US,D,20250710,000000,22.22,22.31,22.21,22.31,83633,0
+SHYM.US,D,20250711,000000,22.215,22.22,22.16,22.165,157968,0
+SHYM.US,D,20250714,000000,22.15,22.1791,22.13,22.13,177634,0
+SHYM.US,D,20250715,000000,22.15,22.1675,22.1,22.13,242066,0
+SHYM.US,D,20250716,000000,22.1,22.11,22.07,22.07,157443,0
+SHYM.US,D,20250717,000000,22.067,22.0748,21.9842,22,146524,0
+SHYM.US,D,20250718,000000,22.005,22.04,21.95,21.99,180827,0
+SHYM.US,D,20250721,000000,22.01,22.07,22,22.03,259279,0
+SHYM.US,D,20250722,000000,22.03,22.03,22.01,22.01,201201,0
+SHYM.US,D,20250723,000000,22.01,22.01,21.97,21.99,187002,0
+SHYM.US,D,20250724,000000,21.985,22.04,21.975,22.03,123151,0
+SHYM.US,D,20250725,000000,22.0292,22.03,21.98,21.98,128948,0
+SHYM.US,D,20250728,000000,22.017,22.03,22,22.03,187364,0
+SHYM.US,D,20250729,000000,22.04,22.0685,22.03,22.05,188237,0
+SHYM.US,D,20250730,000000,22.035,22.0487,22.01,22.03,91331,0
+SHYM.US,D,20250731,000000,22.05,22.13,22.0301,22.13,255960,0
+SHYM.US,D,20250801,000000,22.05,22.09,22,22.09,151049,0
+SHYM.US,D,20250804,000000,22.075,22.09,22.055,22.08,176955,0
+SHYM.US,D,20250805,000000,22.1095,22.1095,22.05,22.05,120669,0
+SHYM.US,D,20250806,000000,22.0598,22.069,22.015,22.06,130375,0
+SHYM.US,D,20250807,000000,22.05,22.05,22.01,22.03,268372,0
+SHYM.US,D,20250808,000000,22.03,22.03,21.92,22.01,376348,0
+SHYM.US,D,20250811,000000,22.0154,22.045,22.011,22.04,104577,0
+SHYM.US,D,20250812,000000,22.03,22.04,22.01,22.035,132539,0
+SHYM.US,D,20250813,000000,22.07,22.1,22.02,22.06,175373,0
+SHYM.US,D,20250814,000000,22.0347,22.12,22.03,22.12,143077,0
+SHYM.US,D,20250815,000000,22.03,22.046045,22.025,22.035,245200,0
+SHYM.US,D,20250818,000000,22.04,22.13,22.02,22.06,216456,0
+SHYM.US,D,20250819,000000,22.055,22.06,22.03,22.03,177763,0
+SHYM.US,D,20250820,000000,22.03,22.04,22.02,22.025,121900,0
+SHYM.US,D,20250821,000000,22.03,22.09,22,22.03,132936,0
+SHYM.US,D,20250822,000000,22.04,22.09,22.035,22.08,96147,0
+SHYM.US,D,20250825,000000,22.06,22.06,22.04,22.05,169299,0
+SHYM.US,D,20250826,000000,22.0365,22.14,22.0335,22.14,309974,0
+SHYM.US,D,20250827,000000,22.06,22.075,22.05,22.05,272096,0
+SHYM.US,D,20250828,000000,22.0698,22.08,22.06,22.07,171984,0
+SHYM.US,D,20250829,000000,22.07,22.11,22.065,22.09,108693,0
+SHYM.US,D,20250902,000000,21.99,22.03,21.96,22,199836,0
+SHYM.US,D,20250903,000000,21.9858,22.05,21.96,22.03,244463,0
+SHYM.US,D,20250904,000000,22.055,22.1,22.05,22.1,222223,0
+SHYM.US,D,20250905,000000,22.145,22.26,22.14,22.24,141239,0
+SHYM.US,D,20250908,000000,22.21,22.26,22.21,22.25,120948,0
+SHYM.US,D,20250909,000000,22.255,22.285,22.16,22.16,193639,0
+SHYM.US,D,20250910,000000,22.2752,22.31,22.2752,22.31,98771,0
+SHYM.US,D,20250911,000000,22.3246,22.35,22.32,22.34,202072,0
+SHYM.US,D,20250912,000000,22.335,22.34,22.3101,22.32,193867,0
+SHYM.US,D,20250915,000000,22.36,22.36,22.26,22.34,149510,0
+SHYM.US,D,20250916,000000,22.36,22.37,22.25,22.37,151940,0
+SHYM.US,D,20250917,000000,22.3599,22.3989,22.26,22.26,245198,0
+SHYM.US,D,20250918,000000,22.3265,22.39,22.31,22.35,151921,0
+SHYM.US,D,20250919,000000,22.33,22.41,22.32,22.38,70538,0
+SHYM.US,D,20250922,000000,22.3349,22.42,22.33,22.4,109601,0
+SHYM.US,D,20250923,000000,22.34,22.37,22.34,22.35,152519,0
+SHYM.US,D,20250924,000000,22.32,22.3497,22.31,22.32,83405,0
+SHYM.US,D,20250925,000000,22.28,22.36,22.27,22.31,146413,0
+SHYM.US,D,20250926,000000,22.315,22.3381,22.31,22.32,218390,0
+SHYM.US,D,20250929,000000,22.33,22.35,22.33,22.34,136096,0
+SHYM.US,D,20250930,000000,22.36,22.38,22.33,22.34,203938,0
+SHYM.US,D,20251001,000000,22.305,22.33,22.2,22.24,533171,0
+SHYM.US,D,20251002,000000,22.254,22.2561,22.21,22.22,362291,0
+SHYM.US,D,20251003,000000,22.23,22.2381,22.1,22.16,234328,0
+SHYM.US,D,20251006,000000,22.2,22.25,22.17,22.2,244704,0
+SHYM.US,D,20251007,000000,22.22,22.24,22.19,22.19,305336,0
+SHYM.US,D,20251008,000000,22.2,22.22,22.18,22.18,161216,0
+SHYM.US,D,20251009,000000,22.18,22.18,22.15,22.16,195479,0
+SHYM.US,D,20251010,000000,22.205,22.21,22.11,22.12,561268,0
+SHYM.US,D,20251013,000000,22.17,22.23,22.14,22.19,302760,0
+SHYM.US,D,20251014,000000,22.19,22.22,22.18,22.2,128859,0
+SHYM.US,D,20251015,000000,22.2199,22.23,22.19,22.205,118202,0
+SHYM.US,D,20251016,000000,22.225,22.265,22.22,22.25,199338,0
+SHYM.US,D,20251017,000000,22.25,22.36,22.24,22.28,151212,0
+SHYM.US,D,20251020,000000,22.28,22.3099,22.27,22.27,123218,0
+SHYM.US,D,20251021,000000,22.29,22.31,22.29,22.29,204825,0
+SHYM.US,D,20251022,000000,22.315,22.34,22.3,22.34,186710,0
+SHYM.US,D,20251023,000000,22.305,22.41,22.3,22.34,143917,0
+SHYM.US,D,20251024,000000,22.355,22.38,22.35,22.38,160713,0
+SHYM.US,D,20251027,000000,22.38,22.4,22.3513,22.39,170127,0
+SHYM.US,D,20251028,000000,22.375,22.4,22.37,22.395,111747,0
+SHYM.US,D,20251029,000000,22.385,22.4,22.345,22.39,114655,0
+SHYM.US,D,20251030,000000,22.35,22.3699,22.31,22.36,107117,0
+SHYM.US,D,20251031,000000,22.35,22.38,22.35,22.36,188951,0
+SHYM.US,D,20251103,000000,22.27,22.27,22.22,22.22,139726,0
+SHYM.US,D,20251104,000000,22.27,22.29,22.25,22.29,147848,0
+SHYM.US,D,20251105,000000,22.27,22.28,22.24,22.25,146857,0
+SHYM.US,D,20251106,000000,22.26,22.32,22.25,22.3,175310,0
+SHYM.US,D,20251107,000000,22.2899,22.32,22.28,22.31,116508,0
+SHYM.US,D,20251110,000000,22.3,22.315,22.29,22.29,112592,0
+SHYM.US,D,20251111,000000,22.3246,22.35,22.3145,22.34,104500,0
+SHYM.US,D,20251112,000000,22.34,22.3499,22.32,22.325,84622,0
+SHYM.US,D,20251113,000000,22.32,22.33,22.3018,22.315,167516,0
+SHYM.US,D,20251114,000000,22.32,22.33,22.28,22.3,156390,0
+SHYM.US,D,20251117,000000,22.3,22.32,22.27,22.28,145414,0
+SHYM.US,D,20251118,000000,22.315,22.35,22.3,22.32,216678,0
+SHYM.US,D,20251119,000000,22.3,22.31,22.28,22.29,146413,0
+SHYM.US,D,20251120,000000,22.285,22.31,22.28,22.3,104835,0
+SHYM.US,D,20251121,000000,22.3201,22.3499,22.315,22.34,118801,0
+SHYM.US,D,20251124,000000,22.34,22.355,22.3,22.3,251201,0
+SHYM.US,D,20251125,000000,22.345,22.345,22.32,22.33,183665,0
+SHYM.US,D,20251126,000000,22.325,22.36,22.32,22.34,127515,0
+SHYM.US,D,20251128,000000,22.35,22.36,22.31,22.34,186257,0
+SHYM.US,D,20251201,000000,22.23,22.25,22.22,22.25,233200,0
+SHYM.US,D,20251202,000000,22.24,22.26,22.23,22.25,157278,0
+SHYM.US,D,20251203,000000,22.245,22.27,22.23,22.23,220488,0
+SHYM.US,D,20251204,000000,22.24,22.25,22.225,22.23,144389,0
+SHYM.US,D,20251205,000000,22.24,22.26,22.24,22.25,138014,0
+SHYM.US,D,20251208,000000,22.26,22.28,22.23,22.27,182044,0
+SHYM.US,D,20251209,000000,22.27,22.27,22.24,22.24,167240,0
+SHYM.US,D,20251210,000000,22.245,22.27,22.22,22.25,186747,0
+SHYM.US,D,20251211,000000,22.2899,22.295,22.255,22.28,133131,0
+SHYM.US,D,20251212,000000,22.26,22.28,22.25,22.25,131979,0
+SHYM.US,D,20251215,000000,22.275,22.275,22.25,22.25,118941,0
+SHYM.US,D,20251216,000000,22.265,22.3,22.265,22.3,229417,0
+SHYM.US,D,20251217,000000,22.31,22.31,22.28,22.3,104320,0
+SHYM.US,D,20251218,000000,22.3085,22.3099,22.28,22.285,142019,0
+SHYM.US,D,20251219,000000,22.18,22.2,22.18,22.19,199834,0
+SHYM.US,D,20251222,000000,22.19,22.21,22.14,22.15,437397,0
+SHYM.US,D,20251223,000000,22.125,22.21,22.12,22.135,932501,0
+SHYM.US,D,20251224,000000,22.14,22.23,22.14,22.17,185674,0
+SHYM.US,D,20251226,000000,22.175,22.19,22.14,22.16,172868,0
+SHYM.US,D,20251229,000000,22.165,22.23,22.16,22.17,659234,0
+SHYM.US,D,20251230,000000,22.1755,22.2,22.17,22.18,300175,0
+SHYM.US,D,20251231,000000,22.1899,22.23,22.18,22.22,362304,0
+SHYM.US,D,20260102,000000,22.229,22.26,22.22,22.2446,290470,0
+SHYM.US,D,20260105,000000,22.2412,22.27,22.23,22.26,227612,0
+SHYM.US,D,20260106,000000,22.26,22.29,22.244,22.29,132763,0
+SHYM.US,D,20260107,000000,22.2755,22.295,22.2755,22.285,145975,0
+SHYM.US,D,20260108,000000,22.29,22.32,22.29,22.29,90915,0
+SHYM.US,D,20260109,000000,22.31,22.33,22.3,22.32,93873,0
+SHYM.US,D,20260112,000000,22.3254,22.35,22.31,22.35,193156,0
+SHYM.US,D,20260113,000000,22.33,22.35,22.3201,22.34,221117,0
+SHYM.US,D,20260114,000000,22.3555,22.4,22.34,22.4,209344,0
+SHYM.US,D,20260115,000000,22.3699,22.39,22.36,22.39,242071,0
+SHYM.US,D,20260116,000000,22.375,22.4,22.37,22.39,309053,0
+SHYM.US,D,20260120,000000,22.4,22.42,22.3316,22.34,259575,0
+SHYM.US,D,20260121,000000,22.34,22.36,22.29,22.36,218780,0
+SHYM.US,D,20260122,000000,22.36,22.37,22.35,22.37,166550,0
+SHYM.US,D,20260123,000000,22.375,22.39,22.37,22.37,222789,0
+SHYM.US,D,20260126,000000,22.4,22.4,22.39,22.395,187648,0
+SHYM.US,D,20260127,000000,22.395,22.41,22.39,22.41,754836,0
+SHYM.US,D,20260128,000000,22.3946,22.41,22.38,22.405,322172,0
+SHYM.US,D,20260129,000000,22.4005,22.42,22.4,22.42,209804,0
+SHYM.US,D,20260130,000000,22.419,22.43,22.4,22.42,191799,0
+SHYM.US,D,20260202,000000,22.35,22.37,22.35,22.37,187325,0
+SHYM.US,D,20260203,000000,22.364,22.39,22.36,22.37,258403,0
+SHYM.US,D,20260204,000000,22.3759,22.4,22.37,22.4,300203,0
+SHYM.US,D,20260205,000000,22.42,22.43,22.35,22.37,310608,0
+SHYM.US,D,20260206,000000,22.365,22.37,22.3409,22.36,143479,0
+SHYM.US,D,20260209,000000,22.3699,22.38,22.3501,22.37,103667,0
+SHYM.US,D,20260210,000000,22.39,22.4,22.39,22.395,185246,0
+SHYM.US,D,20260211,000000,22.39,22.41,22.38,22.395,124916,0
+SHYM.US,D,20260212,000000,22.41,22.435,22.4,22.43,168601,0
+SHYM.US,D,20260213,000000,22.44,22.46,22.44,22.44,216528,0
+SHYM.US,D,20260217,000000,22.4499,22.4699,22.44,22.46,153505,0
+SHYM.US,D,20260218,000000,22.44,22.47,22.44,22.455,188720,0
diff --git a/daily/us/nyse stocks/2/sila.us.txt b/daily/us/nyse stocks/2/sila.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1cca26b8b4868b93a81d0118a8a77e4946bdfa43
--- /dev/null
+++ b/daily/us/nyse stocks/2/sila.us.txt	
@@ -0,0 +1,416 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SILA.US,D,20240624,000000,21,21.08,20.24,20.7,908773,0
+SILA.US,D,20240625,000000,20.5,21.14,20.5,20.86,1281086,0
+SILA.US,D,20240626,000000,20.56,20.82,20.43,20.55,708404,0
+SILA.US,D,20240627,000000,20.5,20.85,20.3,20.49,811969,0
+SILA.US,D,20240628,000000,20.34,21.17,20.34,21.17,544365,0
+SILA.US,D,20240701,000000,20.83,21.32,20.6,20.62,603647,0
+SILA.US,D,20240702,000000,20.43,20.99,20.43,20.65,630636,0
+SILA.US,D,20240703,000000,20.53,21.1,20.53,20.95,470834,0
+SILA.US,D,20240705,000000,20.85,21.4,20.76,21.4,380093,0
+SILA.US,D,20240708,000000,21.38,21.6,21.33,21.4,384446,0
+SILA.US,D,20240709,000000,21.4,21.59,21.12,21.41,523872,0
+SILA.US,D,20240710,000000,21.47,22.19,21.47,21.65,1050192,0
+SILA.US,D,20240711,000000,21.71,22.09,21.57,22.09,533855,0
+SILA.US,D,20240712,000000,22.27,22.79,22.11,22.49,814824,0
+SILA.US,D,20240715,000000,22.42,22.82,22.28,22.55,721663,0
+SILA.US,D,20240716,000000,22.5,22.69,22.34,22.69,659055,0
+SILA.US,D,20240717,000000,22.4,22.8,22.4,22.71,852515,0
+SILA.US,D,20240718,000000,22.6,22.78,22.43,22.54,878875,0
+SILA.US,D,20240719,000000,22.42,22.69,22.4,22.62,471009,0
+SILA.US,D,20240722,000000,22.6,23.265,22.458,23.15,868367,0
+SILA.US,D,20240723,000000,23,23.56,22.82,23.56,714978,0
+SILA.US,D,20240724,000000,23.4,24.51,23.37,23.7,830499,0
+SILA.US,D,20240725,000000,23.61,24.21,23.4,23.72,1102986,0
+SILA.US,D,20240726,000000,23.69,23.94,23.45,23.77,511355,0
+SILA.US,D,20240729,000000,23.65,24,23.57,23.97,575754,0
+SILA.US,D,20240730,000000,23.78,23.99,23.31,23.74,608142,0
+SILA.US,D,20240731,000000,23.51,23.79,23.15,23.34,676934,0
+SILA.US,D,20240801,000000,23.22,23.64,22.76,23.37,784397,0
+SILA.US,D,20240802,000000,23,24.27,23,23.9,791272,0
+SILA.US,D,20240805,000000,23.3,23.39,22.6,22.81,819680,0
+SILA.US,D,20240806,000000,22.64,23.89,22.61,23.7,720397,0
+SILA.US,D,20240807,000000,23.48,23.75,21.945,22.35,675198,0
+SILA.US,D,20240808,000000,22.2,22.5799,22,22.02,584174,0
+SILA.US,D,20240809,000000,21.88,22.19,21.51,21.96,449868,0
+SILA.US,D,20240812,000000,21.83,22.1,21.29,21.4,451554,0
+SILA.US,D,20240813,000000,21.36,21.96,21.36,21.57,990170,0
+SILA.US,D,20240814,000000,21.57,22.5699,21.57,22.35,1708249,0
+SILA.US,D,20240815,000000,22.4,22.75,22.23,22.55,1090258,0
+SILA.US,D,20240816,000000,22.43,22.84,21.9186,22.2,333881,0
+SILA.US,D,20240819,000000,22.2,22.59,22.13,22.52,418421,0
+SILA.US,D,20240820,000000,22.46,22.9,22.3784,22.81,502662,0
+SILA.US,D,20240821,000000,22.7,22.98,22.55,22.95,822585,0
+SILA.US,D,20240822,000000,22.76,23.43,22.4,23.17,740741,0
+SILA.US,D,20240823,000000,23.45,23.98,23.42,23.72,1039393,0
+SILA.US,D,20240826,000000,23.79,24.41,23.79,24.28,1219164,0
+SILA.US,D,20240827,000000,24.2,24.75,23.97,24.17,973987,0
+SILA.US,D,20240828,000000,24.17,24.55,24.155,24.26,816429,0
+SILA.US,D,20240829,000000,24.26,24.37,23.735,23.81,517413,0
+SILA.US,D,20240830,000000,23.76,24.04,23.4429,23.61,507753,0
+SILA.US,D,20240903,000000,23.44,24,23.39,23.75,430211,0
+SILA.US,D,20240904,000000,23.55,24.58,23.55,24.5,478779,0
+SILA.US,D,20240905,000000,24.9,25.76,24.7442,25.48,1500505,0
+SILA.US,D,20240906,000000,25.01,25.72,24.66,25.65,848931,0
+SILA.US,D,20240909,000000,25.73,25.98,24.48,24.57,987312,0
+SILA.US,D,20240910,000000,24.58,25.4,24.58,25.1,1019028,0
+SILA.US,D,20240911,000000,25.02,25.46,24.88,25.09,657285,0
+SILA.US,D,20240912,000000,25.01,25.3,24.72,24.92,596313,0
+SILA.US,D,20240913,000000,25.07,25.31,24.875,25.13,660579,0
+SILA.US,D,20240916,000000,25.19,25.34,24.95,25.05,788404,0
+SILA.US,D,20240917,000000,25.02,25.29,24.74,24.98,812249,0
+SILA.US,D,20240918,000000,24.9,25.365,24.885,24.9,1156940,0
+SILA.US,D,20240919,000000,25.08,25.61,24.94,25.14,1461293,0
+SILA.US,D,20240920,000000,25.1,25.33,24.71,25.2,7612687,0
+SILA.US,D,20240923,000000,25.32,26.5,25.2508,26.06,1824232,0
+SILA.US,D,20240924,000000,25.935,26.37,25.76,26.35,994268,0
+SILA.US,D,20240925,000000,26.1,26.22,25.5,25.57,562843,0
+SILA.US,D,20240926,000000,25.47,25.7699,25.31,25.37,420322,0
+SILA.US,D,20240927,000000,25.56,25.57,25.1968,25.43,351893,0
+SILA.US,D,20240930,000000,25.2,25.43,24.91,25.29,523779,0
+SILA.US,D,20241001,000000,25.21,25.7,25.065,25.53,584430,0
+SILA.US,D,20241002,000000,25.3,25.56,25.26,25.4,450111,0
+SILA.US,D,20241003,000000,25.49,25.9,25.305,25.53,450137,0
+SILA.US,D,20241004,000000,25.42,25.58,25,25.15,680914,0
+SILA.US,D,20241007,000000,25.32,25.45,25,25.26,428977,0
+SILA.US,D,20241008,000000,25.14,25.29,24.72,24.88,439719,0
+SILA.US,D,20241009,000000,24.88,24.895,24.46,24.75,426336,0
+SILA.US,D,20241010,000000,24.66,25.13,24.63,24.9,567895,0
+SILA.US,D,20241011,000000,25.06,25.42,24.9,25.39,277025,0
+SILA.US,D,20241014,000000,25.4,25.585,25.28,25.53,228616,0
+SILA.US,D,20241015,000000,25.57,26.23,25.515,25.95,499272,0
+SILA.US,D,20241016,000000,25.86,26.075,25.69,25.71,358459,0
+SILA.US,D,20241017,000000,25.66,26.18,25.65,26.09,269053,0
+SILA.US,D,20241018,000000,26.09,26.215,25.92,26.1,263355,0
+SILA.US,D,20241021,000000,26,26.13,25.76,25.91,470647,0
+SILA.US,D,20241022,000000,25.75,25.86,25.645,25.72,218701,0
+SILA.US,D,20241023,000000,25.59,26.09,25.55,25.9,387994,0
+SILA.US,D,20241024,000000,25.92,26.04,25.67,25.76,420310,0
+SILA.US,D,20241025,000000,25.76,25.87,25.03,25.21,488581,0
+SILA.US,D,20241028,000000,25.3,25.59,25.01,25.2,294966,0
+SILA.US,D,20241029,000000,25.09,25.4751,25,25.37,280169,0
+SILA.US,D,20241030,000000,25.29,25.77,25.29,25.75,255112,0
+SILA.US,D,20241031,000000,25.47,25.7,25.16,25.18,483433,0
+SILA.US,D,20241101,000000,25.13,25.3,24.91,24.91,307645,0
+SILA.US,D,20241104,000000,24.98,25.32,24.92,25.24,360673,0
+SILA.US,D,20241105,000000,25.16,25.81,25.02,25.39,311313,0
+SILA.US,D,20241106,000000,25,25.12,23.51,24,1127366,0
+SILA.US,D,20241107,000000,24.3,24.89,24.22,24.75,484545,0
+SILA.US,D,20241108,000000,24.9,25.19,24.6,24.73,386116,0
+SILA.US,D,20241111,000000,24.94,24.94,24.41,24.68,464545,0
+SILA.US,D,20241112,000000,24.36,24.5,23.64,24.31,581131,0
+SILA.US,D,20241113,000000,24.305,24.63,24.11,24.34,557307,0
+SILA.US,D,20241114,000000,24.23,24.58,23.93,24.18,527920,0
+SILA.US,D,20241115,000000,24.035,24.58,23.96,24.42,603065,0
+SILA.US,D,20241118,000000,24.665,25.405,24.58,24.88,599867,0
+SILA.US,D,20241119,000000,24.8066,25.46,24.8066,25.39,368306,0
+SILA.US,D,20241120,000000,25.225,25.82,25,25.45,656992,0
+SILA.US,D,20241121,000000,25.59,25.83,25.2001,25.59,296589,0
+SILA.US,D,20241122,000000,25.64,25.8714,25.19,25.2,351823,0
+SILA.US,D,20241125,000000,25.3837,26.15,25.2001,25.93,3883546,0
+SILA.US,D,20241126,000000,25.76,26.27,25.6,26.17,360855,0
+SILA.US,D,20241127,000000,26.305,26.4,26.13,26.27,318684,0
+SILA.US,D,20241129,000000,26.27,26.75,26.19,26.61,361915,0
+SILA.US,D,20241202,000000,26.25,26.43,26.1,26.33,494904,0
+SILA.US,D,20241203,000000,26.475,26.5099,25.54,25.76,562773,0
+SILA.US,D,20241204,000000,25.665,25.91,25.31,25.55,311682,0
+SILA.US,D,20241205,000000,25.4,25.82,25.26,25.34,254748,0
+SILA.US,D,20241206,000000,25.4679,25.71,25.27,25.64,318611,0
+SILA.US,D,20241209,000000,25.5,25.86,25.45,25.63,326668,0
+SILA.US,D,20241210,000000,25.705,25.71,25.355,25.4,194846,0
+SILA.US,D,20241211,000000,25.47,25.61,25.04,25.19,263593,0
+SILA.US,D,20241212,000000,25.21,25.5119,25.05,25.15,286269,0
+SILA.US,D,20241213,000000,25.1501,25.49,25.05,25.39,370116,0
+SILA.US,D,20241216,000000,25.3,26.07,25.18,25.48,538824,0
+SILA.US,D,20241217,000000,25.23,25.86,24.865,24.9,421022,0
+SILA.US,D,20241218,000000,24.83,25.44,24.11,24.11,296067,0
+SILA.US,D,20241219,000000,24.12,24.75,23.96,23.96,525959,0
+SILA.US,D,20241220,000000,23.95,24.63,23.93,24.46,1240542,0
+SILA.US,D,20241223,000000,24.4372,24.63,24,24.34,310669,0
+SILA.US,D,20241224,000000,24.39,24.72,24.32,24.65,155699,0
+SILA.US,D,20241226,000000,24.5812,24.71,24.24,24.28,203078,0
+SILA.US,D,20241227,000000,24.125,24.38,23.89,24.08,263324,0
+SILA.US,D,20241230,000000,23.95,24.12,23.5,24.06,282588,0
+SILA.US,D,20241231,000000,24.185,24.4,23.94,24.32,325831,0
+SILA.US,D,20250102,000000,24.33,24.48,23.91,23.99,202446,0
+SILA.US,D,20250103,000000,24.09,24.26,23.83,24.17,191466,0
+SILA.US,D,20250106,000000,24.11,24.3,23.65,23.68,216907,0
+SILA.US,D,20250107,000000,23.9,23.9,23.14,23.25,403213,0
+SILA.US,D,20250108,000000,23.08,23.3579,22.85,23.12,251150,0
+SILA.US,D,20250110,000000,22.65,23.23,22.52,23.17,415822,0
+SILA.US,D,20250113,000000,22.82,23.41,22.68,23.34,284496,0
+SILA.US,D,20250114,000000,23.325,23.67,23.315,23.56,175904,0
+SILA.US,D,20250115,000000,24.108,24.17,23.7101,23.98,349517,0
+SILA.US,D,20250116,000000,24.25,24.465,23.975,24.34,305815,0
+SILA.US,D,20250117,000000,24.315,24.56,24.09,24.21,254377,0
+SILA.US,D,20250121,000000,24.28,24.43,23.95,24.26,290629,0
+SILA.US,D,20250122,000000,24.125,24.14,23.71,23.73,214783,0
+SILA.US,D,20250123,000000,23.7,24.11,23.65,24.08,226574,0
+SILA.US,D,20250124,000000,24.23,24.45,23.9001,24.3,218073,0
+SILA.US,D,20250127,000000,24.25,24.76,24.25,24.73,326184,0
+SILA.US,D,20250128,000000,24.7244,24.77,24.33,24.59,316804,0
+SILA.US,D,20250129,000000,24.47,24.5,23.71,23.86,252878,0
+SILA.US,D,20250130,000000,24.231,24.59,23.86,24.41,349729,0
+SILA.US,D,20250131,000000,24.38,24.87,24.3,24.86,516868,0
+SILA.US,D,20250203,000000,24.705,24.92,24.33,24.88,333806,0
+SILA.US,D,20250204,000000,24.875,25.06,24.65,25.04,347689,0
+SILA.US,D,20250205,000000,25.2,25.62,25.05,25.39,356520,0
+SILA.US,D,20250206,000000,25.22,25.57,25.0901,25.43,317353,0
+SILA.US,D,20250207,000000,25.5,25.6,25.02,25.25,253470,0
+SILA.US,D,20250210,000000,25.265,25.34,25,25.01,200654,0
+SILA.US,D,20250211,000000,24.7818,25.21,24.6675,25.16,281880,0
+SILA.US,D,20250212,000000,25.04,25.59,24.83,25.11,541405,0
+SILA.US,D,20250213,000000,25.145,25.78,25.11,25.69,524305,0
+SILA.US,D,20250214,000000,25.65,25.8,25.33,25.36,250162,0
+SILA.US,D,20250218,000000,25.3,25.4686,25.13,25.24,307156,0
+SILA.US,D,20250219,000000,25.185,25.23,24.8104,24.83,254169,0
+SILA.US,D,20250220,000000,24.8,25.08,24.59,25.04,250462,0
+SILA.US,D,20250221,000000,24.97,24.97,24.2704,24.48,227414,0
+SILA.US,D,20250224,000000,24.45,24.59,24.09,24.14,459577,0
+SILA.US,D,20250225,000000,24.07,24.7,24,24.5,361501,0
+SILA.US,D,20250226,000000,24.5,24.815,24.303,24.49,652644,0
+SILA.US,D,20250227,000000,24.42,25.025,24.35,24.94,371063,0
+SILA.US,D,20250228,000000,25.05,25.44,24.98,25.42,1432538,0
+SILA.US,D,20250303,000000,25.52,25.72,25.19,25.51,471445,0
+SILA.US,D,20250304,000000,25.4,25.9273,24.81,24.85,369503,0
+SILA.US,D,20250305,000000,24.91,25.525,24.64,25.51,256415,0
+SILA.US,D,20250306,000000,25.2,25.38,24.78,25.14,362000,0
+SILA.US,D,20250307,000000,25.045,25.46,24.97,25.46,298718,0
+SILA.US,D,20250310,000000,25.5,25.8899,25.385,25.43,398677,0
+SILA.US,D,20250311,000000,25.75,25.765,25.15,25.41,498278,0
+SILA.US,D,20250312,000000,25.09,25.48,24.86,25.41,368025,0
+SILA.US,D,20250313,000000,25.38,25.78,24.57,24.6,437082,0
+SILA.US,D,20250314,000000,24.9999,25.7,24.87,25.67,393811,0
+SILA.US,D,20250317,000000,25.85,26.395,25.81,26.18,407769,0
+SILA.US,D,20250318,000000,26.24,26.61,26.125,26.53,407197,0
+SILA.US,D,20250319,000000,26.505,26.66,26.1,26.31,315630,0
+SILA.US,D,20250320,000000,26.285,26.39,26.13,26.29,257745,0
+SILA.US,D,20250321,000000,26,26.5,25.81,25.91,1436484,0
+SILA.US,D,20250324,000000,26.015,26.22,25.69,26.18,249986,0
+SILA.US,D,20250325,000000,26.21,26.31,25.65,25.85,366764,0
+SILA.US,D,20250326,000000,25.865,25.9875,25.58,25.91,213667,0
+SILA.US,D,20250327,000000,25.99,26.28,25.8,26.08,294051,0
+SILA.US,D,20250328,000000,26.005,26.48,25.79,26.47,287454,0
+SILA.US,D,20250331,000000,26.315,26.94,26.185,26.71,342823,0
+SILA.US,D,20250401,000000,26.76,27,26.41,26.67,353454,0
+SILA.US,D,20250402,000000,26.81,27.38,26.52,27.21,534096,0
+SILA.US,D,20250403,000000,26.7145,27.415,26.7145,27,480679,0
+SILA.US,D,20250404,000000,26.67,27.5,25.141,25.34,1045701,0
+SILA.US,D,20250407,000000,24.5,25.59,23.6583,24.95,884052,0
+SILA.US,D,20250408,000000,25.62,25.72,24.57,24.75,465012,0
+SILA.US,D,20250409,000000,24.405,26.1,23.835,26.04,457424,0
+SILA.US,D,20250410,000000,25.915,26.41,24.58,25.33,637315,0
+SILA.US,D,20250411,000000,25.335,25.69,24.9455,25.46,372922,0
+SILA.US,D,20250414,000000,25.66,26.03,25.5,25.92,336734,0
+SILA.US,D,20250415,000000,25.91,26.39,25.63,26.34,242092,0
+SILA.US,D,20250416,000000,26.41,26.74,26.145,26.41,298581,0
+SILA.US,D,20250417,000000,26.24,26.88,26.24,26.67,349734,0
+SILA.US,D,20250421,000000,26.57,26.71,25.44,25.64,357256,0
+SILA.US,D,20250422,000000,25.965,26.205,25.7101,25.95,282676,0
+SILA.US,D,20250423,000000,26.0527,26.43,25.93,26.17,251242,0
+SILA.US,D,20250424,000000,26.0882,26.365,26.07,26.22,193211,0
+SILA.US,D,20250425,000000,26.4568,26.4568,25.525,25.94,208637,0
+SILA.US,D,20250428,000000,25.93,26.14,25.68,26,235086,0
+SILA.US,D,20250429,000000,25.985,26.1889,25.528,25.64,250553,0
+SILA.US,D,20250430,000000,25.51,25.83,25.1955,25.76,389332,0
+SILA.US,D,20250501,000000,25.725,25.85,25.29,25.54,322863,0
+SILA.US,D,20250502,000000,25.755,26.24,25.67,26.09,351115,0
+SILA.US,D,20250505,000000,26,26.16,25.89,26.03,239816,0
+SILA.US,D,20250506,000000,25.8001,26.1,25.5517,25.84,249950,0
+SILA.US,D,20250507,000000,25.995,25.995,25.2798,25.57,435868,0
+SILA.US,D,20250508,000000,25.01,25.86,24.25,25.32,709476,0
+SILA.US,D,20250509,000000,25.43,25.85,25.26,25.65,291406,0
+SILA.US,D,20250512,000000,25.82,25.9616,25.1,25.35,465334,0
+SILA.US,D,20250513,000000,25.4,25.49,24.944251,25.09,324907,0
+SILA.US,D,20250514,000000,24.95,25.1,24.48,24.59,463888,0
+SILA.US,D,20250515,000000,24.6,25.49,24.6,25.45,347651,0
+SILA.US,D,20250516,000000,25.49,26.095,25.49,26.04,323358,0
+SILA.US,D,20250519,000000,25.855,26.175,25.85,26.01,258349,0
+SILA.US,D,20250520,000000,25.875,26.17,25.76,26.12,269684,0
+SILA.US,D,20250521,000000,25.745,25.78,24.77,24.95,393983,0
+SILA.US,D,20250522,000000,24.97,25.0599,24.195,24.36,364658,0
+SILA.US,D,20250523,000000,24.4,24.5399,24.11,24.4,376326,0
+SILA.US,D,20250527,000000,24.705,24.9906,24.5,24.94,494490,0
+SILA.US,D,20250528,000000,24.9,24.9,24.49,24.83,268748,0
+SILA.US,D,20250529,000000,24.95,25.1107,24.6,24.78,359447,0
+SILA.US,D,20250530,000000,24.855,25.07,24.67,24.92,416923,0
+SILA.US,D,20250602,000000,25,25.13,24.755,24.78,519043,0
+SILA.US,D,20250603,000000,24.65,24.82,24.49,24.52,326251,0
+SILA.US,D,20250604,000000,24.48,24.78,24.39,24.65,373549,0
+SILA.US,D,20250605,000000,24.6,24.65,24.27,24.51,232109,0
+SILA.US,D,20250606,000000,24.84,24.84,24.26,24.37,199470,0
+SILA.US,D,20250609,000000,24.485,24.5177,24.21,24.35,226050,0
+SILA.US,D,20250610,000000,24.51,24.745,24.38,24.72,290159,0
+SILA.US,D,20250611,000000,24.68,24.87,24.06,24.15,381168,0
+SILA.US,D,20250612,000000,24.2,24.46,24.12,24.36,327828,0
+SILA.US,D,20250613,000000,24.305,24.4459,23.92,24.11,366387,0
+SILA.US,D,20250616,000000,24.19,24.39,23.86,23.94,320283,0
+SILA.US,D,20250617,000000,23.9575,24.22,23.85,24.17,302988,0
+SILA.US,D,20250618,000000,24.05,24.48,23.84,24.05,325098,0
+SILA.US,D,20250620,000000,24.22,24.29,23.79,24.22,773359,0
+SILA.US,D,20250623,000000,24.01,24.34,23.57,24.25,556567,0
+SILA.US,D,20250624,000000,24.11,24.47,24.1,24.1,278539,0
+SILA.US,D,20250625,000000,24.02,24.2161,23.77,23.85,468064,0
+SILA.US,D,20250626,000000,23.85,24.33,23.84,24.28,473328,0
+SILA.US,D,20250627,000000,24.61,24.61,23.7605,24.03,9002934,0
+SILA.US,D,20250630,000000,23.99,24.08,23.26,23.67,765488,0
+SILA.US,D,20250701,000000,23.57,23.7694,23.18,23.47,413763,0
+SILA.US,D,20250702,000000,23.37,24.04,23.28,24.04,471093,0
+SILA.US,D,20250703,000000,24.035,24.045,23.8,24.02,189051,0
+SILA.US,D,20250707,000000,24,24.15,23.8,23.93,437957,0
+SILA.US,D,20250708,000000,23.855,23.89,23.35,23.52,599593,0
+SILA.US,D,20250709,000000,23.565,23.66,23.3701,23.4,301291,0
+SILA.US,D,20250710,000000,23.4,23.74,23.26,23.66,358730,0
+SILA.US,D,20250711,000000,23.685,23.79,23.51,23.71,280433,0
+SILA.US,D,20250714,000000,23.71,24.385,23.66,24.38,370242,0
+SILA.US,D,20250715,000000,24.19,24.36,23.725,23.83,325007,0
+SILA.US,D,20250716,000000,24.0158,24.47,24.0158,24.39,323166,0
+SILA.US,D,20250717,000000,24.39,24.68,24.2665,24.67,347373,0
+SILA.US,D,20250718,000000,24.75,24.93,24.52,24.55,549602,0
+SILA.US,D,20250721,000000,25,25,24.61,24.93,311103,0
+SILA.US,D,20250722,000000,24.94,25.845,24.865,25.62,935341,0
+SILA.US,D,20250723,000000,25.66,25.705,25.32,25.54,433573,0
+SILA.US,D,20250724,000000,25.5,25.76,25.4,25.6,292794,0
+SILA.US,D,20250725,000000,25.501,25.57,25.24,25.34,241895,0
+SILA.US,D,20250728,000000,25.3,25.375,24.6,24.8,600263,0
+SILA.US,D,20250729,000000,24.9,25.37,24.8215,25.16,355887,0
+SILA.US,D,20250730,000000,25.2,25.33,24.3,24.46,506001,0
+SILA.US,D,20250731,000000,24.35,24.57,24.19,24.44,399629,0
+SILA.US,D,20250801,000000,24.515,25.02,24.435,24.95,348057,0
+SILA.US,D,20250804,000000,24.955,25.37,24.95,25.26,383839,0
+SILA.US,D,20250805,000000,25.1975,25.51,25.19,25.29,407085,0
+SILA.US,D,20250806,000000,25.3,25.568,25.1,25.41,300134,0
+SILA.US,D,20250807,000000,25.52,25.71,24.8901,25.23,276452,0
+SILA.US,D,20250808,000000,25.285,25.5,25.165,25.39,196847,0
+SILA.US,D,20250811,000000,25.39,25.53,25.21,25.42,458277,0
+SILA.US,D,20250812,000000,25.45,25.495,25.1677,25.36,366198,0
+SILA.US,D,20250813,000000,24.5,25,24.41,24.82,542890,0
+SILA.US,D,20250814,000000,24.71,24.7513,24.51,24.51,252923,0
+SILA.US,D,20250815,000000,24.645,24.845,24.45,24.61,445772,0
+SILA.US,D,20250818,000000,24.57,24.66,24.32,24.33,199751,0
+SILA.US,D,20250819,000000,24.465,24.84,24.37,24.76,301943,0
+SILA.US,D,20250820,000000,24.825,25.34,24.7905,25.2,287033,0
+SILA.US,D,20250821,000000,24.8,25.08,24.6101,24.86,214810,0
+SILA.US,D,20250822,000000,25.12,25.31,24.825,24.92,275812,0
+SILA.US,D,20250825,000000,24.93,25.02,24.67,24.75,279424,0
+SILA.US,D,20250826,000000,24.745,25,24.65,24.93,276160,0
+SILA.US,D,20250827,000000,24.99,25.16,24.9,25.07,274309,0
+SILA.US,D,20250828,000000,25,25.03,24.7,24.89,260800,0
+SILA.US,D,20250829,000000,24.88,24.9949,24.79,24.94,197777,0
+SILA.US,D,20250902,000000,24.755,25.1124,24.6,24.7,385380,0
+SILA.US,D,20250903,000000,24.57,24.96,24.57,24.93,208957,0
+SILA.US,D,20250904,000000,25,25.24,24.88,25.04,249025,0
+SILA.US,D,20250905,000000,25.285,25.46,24.93,25.46,220626,0
+SILA.US,D,20250908,000000,25.32,25.64,25.32,25.53,191279,0
+SILA.US,D,20250909,000000,25.505,25.59,25.31,25.47,176403,0
+SILA.US,D,20250910,000000,25.59,25.59,25.15,25.24,246978,0
+SILA.US,D,20250911,000000,25.02,25.535,25.01,25.29,291893,0
+SILA.US,D,20250912,000000,25.225,25.38,25.08,25.24,208901,0
+SILA.US,D,20250915,000000,25.35,25.39,25.1739,25.31,153901,0
+SILA.US,D,20250916,000000,25.27,25.52,25.265,25.39,248492,0
+SILA.US,D,20250917,000000,25.515,25.85,25.41,25.45,289950,0
+SILA.US,D,20250918,000000,25.33,26.105,25.33,26.1,341172,0
+SILA.US,D,20250919,000000,26.14,26.27,25.59,25.83,825087,0
+SILA.US,D,20250922,000000,25.92,25.95,25.36,25.62,285990,0
+SILA.US,D,20250923,000000,25.26,25.535,25.135,25.34,312990,0
+SILA.US,D,20250924,000000,25.28,25.3555,24.97,25.06,242999,0
+SILA.US,D,20250925,000000,25.1976,25.3899,24.97,25.03,190720,0
+SILA.US,D,20250926,000000,25,25.25,25,25.12,196541,0
+SILA.US,D,20250929,000000,25.1,25.12,24.69,24.8,205980,0
+SILA.US,D,20250930,000000,24.7101,25.14,24.7101,25.1,232045,0
+SILA.US,D,20251001,000000,25.12,25.36,24.82,24.98,293011,0
+SILA.US,D,20251002,000000,25.01,25.09,24.515,24.64,291530,0
+SILA.US,D,20251003,000000,24.79,24.98,24.37,24.38,228095,0
+SILA.US,D,20251006,000000,24.35,24.35,23.94,23.95,259594,0
+SILA.US,D,20251007,000000,24.145,24.2125,23.67,23.93,290647,0
+SILA.US,D,20251008,000000,23.99,24.1,23.71,23.96,383479,0
+SILA.US,D,20251009,000000,23.99,24.05,23.59,23.78,195661,0
+SILA.US,D,20251010,000000,23.97,23.97,23.28,23.28,475348,0
+SILA.US,D,20251013,000000,23.43,23.7,23.31,23.6,306001,0
+SILA.US,D,20251014,000000,23.72,23.97,23.36,23.82,286557,0
+SILA.US,D,20251015,000000,23.89,24.34,23.75,23.93,275127,0
+SILA.US,D,20251016,000000,24.005,24.04,23.64,23.76,249179,0
+SILA.US,D,20251017,000000,23.81,23.975,23.64,23.89,210095,0
+SILA.US,D,20251020,000000,24.13,24.17,23.83,24.12,165170,0
+SILA.US,D,20251021,000000,24.16,24.22,23.7,23.76,202692,0
+SILA.US,D,20251022,000000,23.96,24.18,23.76,24.03,212487,0
+SILA.US,D,20251023,000000,24.07,24.19,23.69,23.78,159894,0
+SILA.US,D,20251024,000000,23.88,23.91,23.75,23.78,124120,0
+SILA.US,D,20251027,000000,23.83,24.09,23.61,24.03,160171,0
+SILA.US,D,20251028,000000,23.99,23.99,23.6788,23.84,238981,0
+SILA.US,D,20251029,000000,23.68,23.785,23.2,23.39,329851,0
+SILA.US,D,20251030,000000,23.26,23.55,23.2201,23.54,236970,0
+SILA.US,D,20251031,000000,23.5292,23.9,23.4905,23.7,294855,0
+SILA.US,D,20251103,000000,23.48,23.87,23.27,23.53,500687,0
+SILA.US,D,20251104,000000,23.555,23.85,23.345,23.67,376598,0
+SILA.US,D,20251105,000000,24,24.45,23.42,23.48,413762,0
+SILA.US,D,20251106,000000,23.4,23.4,22.91,23.12,430108,0
+SILA.US,D,20251107,000000,23.25,23.46,23.01,23.17,338168,0
+SILA.US,D,20251110,000000,23.2811,23.85,22.95,23.8,457651,0
+SILA.US,D,20251111,000000,23.86,24,23.5,23.83,285390,0
+SILA.US,D,20251112,000000,23.6992,23.8,23.09,23.18,343894,0
+SILA.US,D,20251113,000000,23.15,23.48,23,23.46,304271,0
+SILA.US,D,20251114,000000,23.46,23.67,23.29,23.51,218102,0
+SILA.US,D,20251117,000000,23.545,23.83,23.38,23.5,239704,0
+SILA.US,D,20251118,000000,23.4625,23.815,23.4625,23.73,219593,0
+SILA.US,D,20251119,000000,23.805,23.89,23.55,23.77,334332,0
+SILA.US,D,20251120,000000,23.21,23.57,23.1,23.16,409444,0
+SILA.US,D,20251121,000000,23.19,23.88,23.19,23.45,444019,0
+SILA.US,D,20251124,000000,23.59,23.59,23.27,23.38,281227,0
+SILA.US,D,20251125,000000,23.44,23.795,23.4004,23.66,286988,0
+SILA.US,D,20251126,000000,23.7,23.97,23.59,23.8,214803,0
+SILA.US,D,20251128,000000,23.895,23.94,23.63,23.92,117109,0
+SILA.US,D,20251201,000000,23.7,23.89,23.51,23.58,260775,0
+SILA.US,D,20251202,000000,23.5885,23.595,23.27,23.42,270764,0
+SILA.US,D,20251203,000000,23.45,23.71,23.4,23.69,342732,0
+SILA.US,D,20251204,000000,23.74,23.92,23.29,23.37,300226,0
+SILA.US,D,20251205,000000,23.3915,23.42,22.84,22.89,269632,0
+SILA.US,D,20251208,000000,22.855,22.97,22.32,22.34,396608,0
+SILA.US,D,20251209,000000,22.625,22.8,21.95,22.04,467883,0
+SILA.US,D,20251210,000000,22.11,22.26,21.94,22.06,661608,0
+SILA.US,D,20251211,000000,22.135,22.72,22.05,22.54,445435,0
+SILA.US,D,20251212,000000,22.5,23.09,22.5,22.9,411641,0
+SILA.US,D,20251215,000000,22.95,23.21,22.8206,23.12,399456,0
+SILA.US,D,20251216,000000,23.33,23.695,22.97,23.53,585345,0
+SILA.US,D,20251217,000000,23.51,23.7,23.4,23.48,362391,0
+SILA.US,D,20251218,000000,23.6,23.7275,23.45,23.49,339366,0
+SILA.US,D,20251219,000000,23.5782,23.755,23.17,23.18,1363904,0
+SILA.US,D,20251222,000000,23.2,23.37,22.97,23.12,351141,0
+SILA.US,D,20251223,000000,23.0423,23.1794,22.87,22.91,269267,0
+SILA.US,D,20251224,000000,23.025,23.23,22.85,23.11,140844,0
+SILA.US,D,20251226,000000,23.0137,23.25,22.9696,23.14,196688,0
+SILA.US,D,20251229,000000,23.1525,23.445,23.11,23.31,371505,0
+SILA.US,D,20251230,000000,23.415,23.44,23.11,23.29,402060,0
+SILA.US,D,20251231,000000,23.325,23.42,23.0901,23.31,402656,0
+SILA.US,D,20260102,000000,23.29,23.53,23.09,23.5,225534,0
+SILA.US,D,20260105,000000,23.345,23.7,23.27,23.3,461549,0
+SILA.US,D,20260106,000000,23.23,23.42,23.15,23.24,773856,0
+SILA.US,D,20260107,000000,23.415,23.5,22.84,23.01,492860,0
+SILA.US,D,20260108,000000,23.01,23.615,22.93,23.51,589894,0
+SILA.US,D,20260109,000000,23.465,23.57,23.185,23.32,334572,0
+SILA.US,D,20260112,000000,23.43,23.77,23.275,23.75,227251,0
+SILA.US,D,20260113,000000,23.8,24,23.3202,23.94,252259,0
+SILA.US,D,20260114,000000,23.94,24.29,23.85,24.22,332283,0
+SILA.US,D,20260115,000000,24.17,24.37,24.06,24.11,178570,0
+SILA.US,D,20260116,000000,24.035,24.28,23.869,23.97,352284,0
+SILA.US,D,20260120,000000,23.84,24.12,23.57,23.92,489566,0
+SILA.US,D,20260121,000000,23.9055,24.25,23.53,24.24,342539,0
+SILA.US,D,20260122,000000,24.3,24.39,23.93,23.94,181813,0
+SILA.US,D,20260123,000000,23.96,24.03,23.705,23.86,247193,0
+SILA.US,D,20260126,000000,23.94,24.02,23.67,23.92,265260,0
+SILA.US,D,20260127,000000,23.78,24.53,23.78,24.48,243150,0
+SILA.US,D,20260128,000000,24.51,24.59,23.97,24.07,241809,0
+SILA.US,D,20260129,000000,24.055,24.47,23.98,24.41,504417,0
+SILA.US,D,20260130,000000,24.47,24.4935,24.2,24.35,393804,0
+SILA.US,D,20260202,000000,24.31,24.45,24.05,24.18,334680,0
+SILA.US,D,20260203,000000,24.13,24.38,23.79,24.37,477168,0
+SILA.US,D,20260204,000000,24.44,24.69,24.305,24.44,429940,0
+SILA.US,D,20260205,000000,24.45,25.085,24.37,24.89,454521,0
+SILA.US,D,20260206,000000,24.96,25.14,24.9201,25.06,245395,0
+SILA.US,D,20260209,000000,25.02,25.23,24.68,25.16,299727,0
+SILA.US,D,20260210,000000,24.9968,25.805,24.9968,25.58,292580,0
+SILA.US,D,20260211,000000,25.545,25.67,25.385,25.58,332081,0
+SILA.US,D,20260212,000000,25.67,25.95,25.45,25.47,203054,0
+SILA.US,D,20260213,000000,25.385,25.95,25.2901,25.64,281651,0
+SILA.US,D,20260217,000000,25.94,26.26,25.665,26.22,272631,0
+SILA.US,D,20260218,000000,26.22,26.22,25.15,25.19,362219,0
diff --git a/daily/us/nyse stocks/2/sklz.us.txt b/daily/us/nyse stocks/2/sklz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..75f17e15783553bd0c3bfd942c8e54edc015548b
--- /dev/null
+++ b/daily/us/nyse stocks/2/sklz.us.txt	
@@ -0,0 +1,1461 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SKLZ.US,D,20200428,000000,198.566,199.2,196.2,198,61492.65,0
+SKLZ.US,D,20200429,000000,198,199.4,197.998,198,458.2,0
+SKLZ.US,D,20200430,000000,198,198,197,197,4150.25,0
+SKLZ.US,D,20200501,000000,198,198,196.6,197,12796.9,0
+SKLZ.US,D,20200504,000000,197.6,197.6,196.6,196.8,10674.05,0
+SKLZ.US,D,20200505,000000,197.6,197.6,196.834,196.834,39483.35,0
+SKLZ.US,D,20200506,000000,200.8,200.8,197.14,197.14,80.55,0
+SKLZ.US,D,20200507,000000,197.4,197.4,196.8,197.2,7831.3,0
+SKLZ.US,D,20200508,000000,197,200,197,200,17483.35,0
+SKLZ.US,D,20200511,000000,202,202,199,199,36074.45,0
+SKLZ.US,D,20200512,000000,211.8,211.8,199.4,200.998,5537,0
+SKLZ.US,D,20200513,000000,208,208,201.4,203,12404.9,0
+SKLZ.US,D,20200514,000000,213.6,213.6,202.804,203.3,15187.05,0
+SKLZ.US,D,20200515,000000,204.8,205,203.6,203.74,9627.9,0
+SKLZ.US,D,20200518,000000,203.4,206.6,202.9,204,56148.9,0
+SKLZ.US,D,20200519,000000,204.4,205,200,204,8527.5,0
+SKLZ.US,D,20200520,000000,204.4,205.8,201.602,205,9969.5,0
+SKLZ.US,D,20200521,000000,205,208,204.2,205,14271.8,0
+SKLZ.US,D,20200522,000000,205,205.8,204,205.2,1738.15,0
+SKLZ.US,D,20200526,000000,205.4,205.4,203.6,203.9,3425.9,0
+SKLZ.US,D,20200527,000000,202.6,204.2,201.2,204.2,2822.1,0
+SKLZ.US,D,20200528,000000,203.6,206,203,204,3393.85,0
+SKLZ.US,D,20200529,000000,203,209.8,203,205,15355.15,0
+SKLZ.US,D,20200601,000000,207.4,207.4,203,205,4149.55,0
+SKLZ.US,D,20200602,000000,204,205.4,203.9,205,5071.35,0
+SKLZ.US,D,20200603,000000,205.4,206,204.202,205,3532.4,0
+SKLZ.US,D,20200604,000000,205.8,206,204.4,205,3627.25,0
+SKLZ.US,D,20200605,000000,206.6,208.6,201,205,15510.85,0
+SKLZ.US,D,20200608,000000,204.8,209,201.2,204.8,19334.8,0
+SKLZ.US,D,20200609,000000,208,208.4,203.4,205.8,52920.8,0
+SKLZ.US,D,20200610,000000,210.6,218,202.2,210,53290.35,0
+SKLZ.US,D,20200611,000000,210,211.662,206,208,19861.05,0
+SKLZ.US,D,20200612,000000,211.4,211.88,206,209,3748.2,0
+SKLZ.US,D,20200615,000000,210.2,212,207.6,210,3564.4,0
+SKLZ.US,D,20200616,000000,211.8,211.8,206,209.8,23226.2,0
+SKLZ.US,D,20200617,000000,211.8,212.2,208,211.2,18669.7,0
+SKLZ.US,D,20200618,000000,212,214.4,209.6,210.2,13315.85,0
+SKLZ.US,D,20200619,000000,211,212,208.66,210.6,28658.45,0
+SKLZ.US,D,20200622,000000,213.8,213.8,208,209.4,31985.25,0
+SKLZ.US,D,20200623,000000,211,212,207,211.4,17996.65,0
+SKLZ.US,D,20200624,000000,211.4,212,207.4,210,20002.45,0
+SKLZ.US,D,20200625,000000,210,217,208.8,215,27996,0
+SKLZ.US,D,20200626,000000,214.6,217.2,210,213,29848.45,0
+SKLZ.US,D,20200629,000000,215.6,216.8,212.5,215.2,31518.25,0
+SKLZ.US,D,20200630,000000,216,219.642,215,219.6,25869.35,0
+SKLZ.US,D,20200701,000000,220,225,218.6,219.2,22627,0
+SKLZ.US,D,20200702,000000,219.2,220,217.44,218,14332.65,0
+SKLZ.US,D,20200706,000000,220,227.2,219.998,225.2,127977.2,0
+SKLZ.US,D,20200707,000000,230,232,218.4,223,27265.75,0
+SKLZ.US,D,20200708,000000,223,226.4,220.4,223.6,18648.35,0
+SKLZ.US,D,20200709,000000,227.6,227.794,219.002,224.4,14662.25,0
+SKLZ.US,D,20200710,000000,224.8,224.8,220.6,224.2,6006.2,0
+SKLZ.US,D,20200713,000000,234.8,234.8,211.4,221.2,26096.85,0
+SKLZ.US,D,20200714,000000,215.4,224.798,215.4,220,6333.9,0
+SKLZ.US,D,20200715,000000,218.6,222.598,216.2,219.8,7537.5,0
+SKLZ.US,D,20200716,000000,239.4,248.8,220.2,244.2,395497.4,0
+SKLZ.US,D,20200717,000000,244,257,237.2,246,156236.85,0
+SKLZ.US,D,20200720,000000,247.6,251,224.6,232.4,48802.5,0
+SKLZ.US,D,20200721,000000,232,246.6,229.6,244,64045.7,0
+SKLZ.US,D,20200722,000000,241.2,246,236,243.8,26605.85,0
+SKLZ.US,D,20200723,000000,242.2,246,233,235,23557.4,0
+SKLZ.US,D,20200724,000000,232.2,243,228.8,233.8,24274.15,0
+SKLZ.US,D,20200727,000000,235.4,235.6,225.4,228.8,15085.95,0
+SKLZ.US,D,20200728,000000,230,230.6,226.2,227.6,12567.1,0
+SKLZ.US,D,20200729,000000,228,230,223.4,225,16880.25,0
+SKLZ.US,D,20200730,000000,223.4,226.8,218,218.6,22998.9,0
+SKLZ.US,D,20200731,000000,219.8,222.8,209.6,211.8,44868.65,0
+SKLZ.US,D,20200803,000000,213,214,205.2,210.4,39885.35,0
+SKLZ.US,D,20200804,000000,213.4,217,210.4,213,23631.15,0
+SKLZ.US,D,20200805,000000,216.6,216.6,209.6,213.2,51971.6,0
+SKLZ.US,D,20200806,000000,216,216,211,215.8,8429.6,0
+SKLZ.US,D,20200807,000000,217,217,210,212,30699.7,0
+SKLZ.US,D,20200810,000000,212,215,210.2,214.8,7851.35,0
+SKLZ.US,D,20200811,000000,212.2,214.8,211.4,214.2,16233.85,0
+SKLZ.US,D,20200812,000000,213,221.998,213,218,55857.8,0
+SKLZ.US,D,20200813,000000,218.8,221.8,218,219.8,16502.95,0
+SKLZ.US,D,20200814,000000,221,223,215.8,217.4,6293.2,0
+SKLZ.US,D,20200817,000000,215,221.018,215,217.8,8978.55,0
+SKLZ.US,D,20200818,000000,216,218.4,213.2,213.8,16639.65,0
+SKLZ.US,D,20200819,000000,215.2,216.6,207,207.2,21704.55,0
+SKLZ.US,D,20200820,000000,207.4,211.6,207.4,211,7775.4,0
+SKLZ.US,D,20200821,000000,208.8,215.8,208.402,212,11287.1,0
+SKLZ.US,D,20200824,000000,212,214.8,210.4,214.2,12038.5,0
+SKLZ.US,D,20200825,000000,212.4,219.4,212.4,217.6,20260,0
+SKLZ.US,D,20200826,000000,220,227.8,214,217.4,19787.15,0
+SKLZ.US,D,20200827,000000,223.6,223.6,213,213.6,34144.75,0
+SKLZ.US,D,20200828,000000,217.4,217.6,213,214.8,12700.15,0
+SKLZ.US,D,20200831,000000,217.4,224,213.4,215,16949.35,0
+SKLZ.US,D,20200901,000000,216.8,232.4,214.8,220,28421.85,0
+SKLZ.US,D,20200902,000000,273,294,244.4,280.4,2295445.7,0
+SKLZ.US,D,20200903,000000,262.4,275.4,256,262.8,350170,0
+SKLZ.US,D,20200904,000000,265,268.4,240,252.8,191371.6,0
+SKLZ.US,D,20200908,000000,243,252,241,246,123013.3,0
+SKLZ.US,D,20200909,000000,251,265.6,244.2,257.6,190626.5,0
+SKLZ.US,D,20200910,000000,265,265,244.8,247.2,165420.45,0
+SKLZ.US,D,20200911,000000,252.6,252.6,240.4,242,98667.4,0
+SKLZ.US,D,20200914,000000,246,253.8,244,244.4,117246.95,0
+SKLZ.US,D,20200915,000000,253,255,248,249,89445.1,0
+SKLZ.US,D,20200916,000000,249,263,248.93,257.6,112434.45,0
+SKLZ.US,D,20200917,000000,255,262.3,250.2,256,61005.15,0
+SKLZ.US,D,20200918,000000,257,262,250.2,257,55612.8,0
+SKLZ.US,D,20200921,000000,250.2,254,246.2,252.2,67305,0
+SKLZ.US,D,20200922,000000,255,255,242,242.8,72420.8,0
+SKLZ.US,D,20200923,000000,244.8,245,220.8,229.4,112901.5,0
+SKLZ.US,D,20200924,000000,222,233.8,210,231.4,117132.55,0
+SKLZ.US,D,20200925,000000,231.2,242.8,226.8,238.8,45389.45,0
+SKLZ.US,D,20200928,000000,240,240,233.2,236.8,28987.1,0
+SKLZ.US,D,20200929,000000,234.4,240.2,234,236.8,34277.75,0
+SKLZ.US,D,20200930,000000,236.2,250,235,243.2,96450.15,0
+SKLZ.US,D,20201001,000000,247,255.4,241.1,247,269494.6,0
+SKLZ.US,D,20201002,000000,240,259.4,239.2,247.8,170376.2,0
+SKLZ.US,D,20201005,000000,249.8,253,243,247.2,166778.6,0
+SKLZ.US,D,20201006,000000,255,260,236.2,240,169175.65,0
+SKLZ.US,D,20201007,000000,247.6,249.6,239,240,103367.7,0
+SKLZ.US,D,20201008,000000,247.6,252,240.2,249.8,110041.5,0
+SKLZ.US,D,20201009,000000,260,281.8,254,272,401159.45,0
+SKLZ.US,D,20201012,000000,278,289,274,279,217190.9,0
+SKLZ.US,D,20201013,000000,280,284.8,272,278,100843.3,0
+SKLZ.US,D,20201014,000000,282,284.4,274.2,276.6,52401.45,0
+SKLZ.US,D,20201015,000000,271.6,280,264,276,66567.9,0
+SKLZ.US,D,20201016,000000,279,279.6,265.2,272.2,80985.95,0
+SKLZ.US,D,20201019,000000,278,283.968,271,277,94731.9,0
+SKLZ.US,D,20201020,000000,278,279.8,261,263.8,71847.55,0
+SKLZ.US,D,20201021,000000,266,266.6,248,252,120556.05,0
+SKLZ.US,D,20201022,000000,255,257.4,241.8,254.8,81960.65,0
+SKLZ.US,D,20201023,000000,255,255.074,245.202,248.4,33710.25,0
+SKLZ.US,D,20201026,000000,248.8,254,241.2,248,122719.6,0
+SKLZ.US,D,20201027,000000,245.6,249.6,235.6,240.4,67466.5,0
+SKLZ.US,D,20201028,000000,234.2,237,221.7,225.2,83855.95,0
+SKLZ.US,D,20201029,000000,226,227.2,221.2,225.8,48240.5,0
+SKLZ.US,D,20201030,000000,223,243.6,215.2,230.6,100212.15,0
+SKLZ.US,D,20201102,000000,228.4,232.4,218.6,221.6,73533.75,0
+SKLZ.US,D,20201103,000000,221.6,228.8,220.606,228,41479.7,0
+SKLZ.US,D,20201104,000000,236.6,241.6,231.6,232.6,50009.4,0
+SKLZ.US,D,20201105,000000,240.6,248.8,237.2,248.4,107141.9,0
+SKLZ.US,D,20201106,000000,248,256.8,240.6,244,87408.4,0
+SKLZ.US,D,20201109,000000,235.6,243.8,225,242,77645.9,0
+SKLZ.US,D,20201110,000000,240,241.8,232.402,241.2,75615.7,0
+SKLZ.US,D,20201111,000000,238.8,242,235,240.2,41762.05,0
+SKLZ.US,D,20201112,000000,239,246.8,233.8,240.2,38842.75,0
+SKLZ.US,D,20201113,000000,241,255.4,240,253.8,96386.6,0
+SKLZ.US,D,20201116,000000,256.8,261.6,247.2,254.2,85641.6,0
+SKLZ.US,D,20201117,000000,254.8,269.2,252,264.6,117433.55,0
+SKLZ.US,D,20201118,000000,276,285.778,268.4,274,256529.55,0
+SKLZ.US,D,20201119,000000,276.6,279.4,262.016,279.4,104708.4,0
+SKLZ.US,D,20201120,000000,275.8,285.8,266.2,270.8,95275.7,0
+SKLZ.US,D,20201123,000000,276,278,259.422,265.8,113312.15,0
+SKLZ.US,D,20201124,000000,267.8,268.6,258.2,259.8,89086,0
+SKLZ.US,D,20201125,000000,261,262,251.2,259.6,50754.85,0
+SKLZ.US,D,20201127,000000,264.8,278.8,258.2,261,66496.8,0
+SKLZ.US,D,20201130,000000,279.996,321.6,264.2,310,368061.5,0
+SKLZ.US,D,20201201,000000,315.2,334.6,286.4,300,259696.15,0
+SKLZ.US,D,20201202,000000,296.6,313.6,288.4,313.6,118663.4,0
+SKLZ.US,D,20201203,000000,323,353.6,320.4,333.6,267299.25,0
+SKLZ.US,D,20201204,000000,349.6,365,331.4,355.2,231813.5,0
+SKLZ.US,D,20201207,000000,359.8,372,342.2,356.8,210282.5,0
+SKLZ.US,D,20201208,000000,365.8,408,360.312,391.8,316425.8,0
+SKLZ.US,D,20201209,000000,390.6,409.6,343.4,377,249919.45,0
+SKLZ.US,D,20201210,000000,390.4,425.4,382,395,232205.45,0
+SKLZ.US,D,20201211,000000,394.4,395,361.44,390,184089.05,0
+SKLZ.US,D,20201214,000000,387,408.6,372.4,383.8,227738.2,0
+SKLZ.US,D,20201215,000000,379,387,345.6,360,321235.8,0
+SKLZ.US,D,20201216,000000,364,394.8,342,353.6,328105.1,0
+SKLZ.US,D,20201217,000000,357.8,456,329.996,454.6,696699.65,0
+SKLZ.US,D,20201218,000000,457,477.4,401.2,418.4,718099.45,0
+SKLZ.US,D,20201221,000000,411.4,433.6,384.514,395.2,385733.65,0
+SKLZ.US,D,20201222,000000,404.2,432,388.8,399.6,325772.35,0
+SKLZ.US,D,20201223,000000,415.6,417.436,387.8,391.4,226798.9,0
+SKLZ.US,D,20201224,000000,398,398.8,366,380.4,173164.95,0
+SKLZ.US,D,20201228,000000,399,418,377.4,388.2,253067.45,0
+SKLZ.US,D,20201229,000000,398.6,421.2,380.6,412.4,216287.7,0
+SKLZ.US,D,20201230,000000,409,426.4,380.4,385.4,200587.8,0
+SKLZ.US,D,20201231,000000,388,407,356.6,400,251286.7,0
+SKLZ.US,D,20210104,000000,398,400.2,361.2,364,194513.15,0
+SKLZ.US,D,20210105,000000,390.6,448,384,441.6,668552.35,0
+SKLZ.US,D,20210106,000000,456.4,493.8,435,445,627681.05,0
+SKLZ.US,D,20210107,000000,461.4,471.4,429.2,445.2,346874.8,0
+SKLZ.US,D,20210108,000000,441.2,452,416,432.6,232090.5,0
+SKLZ.US,D,20210111,000000,443,479.6,436.4,469,305720.9,0
+SKLZ.US,D,20210112,000000,500,512.2,475.4,490,329102.55,0
+SKLZ.US,D,20210113,000000,526,549.8,513.4,526.2,329139.2,0
+SKLZ.US,D,20210114,000000,544.8,547.998,505.4,522.4,225501.6,0
+SKLZ.US,D,20210115,000000,529.8,535,482.6,494.8,257361.45,0
+SKLZ.US,D,20210119,000000,515,544.6,507,533.4,344598.85,0
+SKLZ.US,D,20210120,000000,559,598.8,551.2,573.8,442832.55,0
+SKLZ.US,D,20210121,000000,574.2,594.8,552.2,584,327958.3,0
+SKLZ.US,D,20210122,000000,568.6,585.8,556.4,560.2,192418.6,0
+SKLZ.US,D,20210125,000000,578,607.4,543.2,572.4,276271.6,0
+SKLZ.US,D,20210126,000000,575,596.4,572.2,594.6,181432.2,0
+SKLZ.US,D,20210127,000000,566.4,583,533.4,545.6,299092.5,0
+SKLZ.US,D,20210128,000000,550.2,566,511.4,532.4,211963.75,0
+SKLZ.US,D,20210129,000000,558.8,586,528.4,552.4,280556.05,0
+SKLZ.US,D,20210201,000000,560.4,568.998,540,546.8,146167.95,0
+SKLZ.US,D,20210202,000000,555.2,586.8,552.2,577.2,238400.95,0
+SKLZ.US,D,20210203,000000,580,638,580,625.4,268452.95,0
+SKLZ.US,D,20210204,000000,749,789.8,700.2,779.8,1062438.6,0
+SKLZ.US,D,20210205,000000,749.2,925.96,743.898,874.4,844150.55,0
+SKLZ.US,D,20210208,000000,880,911,812.4,856,311273.1,0
+SKLZ.US,D,20210209,000000,818,846.8,790.8,835.6,318739.25,0
+SKLZ.US,D,20210210,000000,859.2,875.4,763.4,802.4,294063.45,0
+SKLZ.US,D,20210211,000000,800,803.8,732,749.6,346214.05,0
+SKLZ.US,D,20210212,000000,771,775,722.2,743,192911,0
+SKLZ.US,D,20210216,000000,802.2,803.8,773.2,795.8,240064.15,0
+SKLZ.US,D,20210217,000000,772,778.1,729,762.4,251096.6,0
+SKLZ.US,D,20210218,000000,730.6,746,693.2,720.8,262672.7,0
+SKLZ.US,D,20210219,000000,741.2,743.9,705.034,718.8,184052.9,0
+SKLZ.US,D,20210222,000000,697.8,719.4,640,645.8,347829.85,0
+SKLZ.US,D,20210223,000000,596.2,645.4,551,619.2,390617.5,0
+SKLZ.US,D,20210224,000000,634.2,675,620,659,194255.35,0
+SKLZ.US,D,20210225,000000,661,668.6,580,603,296477.55,0
+SKLZ.US,D,20210226,000000,626,653.2,597,632.2,247181.3,0
+SKLZ.US,D,20210301,000000,678.2,704.8,650.2,684.4,216470.15,0
+SKLZ.US,D,20210302,000000,684,730,659.2,663,215504.45,0
+SKLZ.US,D,20210303,000000,660,667.2,591.4,608.8,250195.55,0
+SKLZ.US,D,20210304,000000,583,605.946,515.82,566.6,953104.85,0
+SKLZ.US,D,20210305,000000,583.4,586.7,482.2,549,569386.2,0
+SKLZ.US,D,20210308,000000,571.8,576,461.8,489,951372.8,0
+SKLZ.US,D,20210309,000000,502.2,523.2,491.4,507.2,678627.5,0
+SKLZ.US,D,20210310,000000,550,552,501.406,514,678636.4,0
+SKLZ.US,D,20210311,000000,530.6,583,490.2,555.6,1131142.45,0
+SKLZ.US,D,20210312,000000,539.2,589.8,531.202,586.4,609886.85,0
+SKLZ.US,D,20210315,000000,588.4,639,580.4,629,546305.7,0
+SKLZ.US,D,20210316,000000,643.4,657.398,586.4,613.8,598858.15,0
+SKLZ.US,D,20210317,000000,540,592.4,525.1,587.4,1227659.7,0
+SKLZ.US,D,20210318,000000,562,571.8,520.4,535,821834.2,0
+SKLZ.US,D,20210319,000000,480,544.4,473,514.6,3292164.4,0
+SKLZ.US,D,20210322,000000,518,531,494.8,494.8,602119.4,0
+SKLZ.US,D,20210323,000000,498.8,504.798,464.6,464.8,683041.2,0
+SKLZ.US,D,20210324,000000,469,472.6,398,399.8,1058911.05,0
+SKLZ.US,D,20210325,000000,378.6,395.4,369.038,386.8,1188928.6,0
+SKLZ.US,D,20210326,000000,401,409.4,353.4,372,1195932.2,0
+SKLZ.US,D,20210329,000000,376,391.8,356.8,360,834208.25,0
+SKLZ.US,D,20210330,000000,355.4,370,335.2,362.6,732375.2,0
+SKLZ.US,D,20210331,000000,376.2,388.6,363,380.8,637626.65,0
+SKLZ.US,D,20210401,000000,396,405.2,368,375,693873.4,0
+SKLZ.US,D,20210405,000000,392,393.2,367,375.2,511818.8,0
+SKLZ.US,D,20210406,000000,376,391,373.6,380.6,438342,0
+SKLZ.US,D,20210407,000000,384.8,386,356.1,358.2,550518.05,0
+SKLZ.US,D,20210408,000000,361.8,364,336.6,345.6,1114882,0
+SKLZ.US,D,20210409,000000,342.4,357.2,338.8,345.2,548832.25,0
+SKLZ.US,D,20210412,000000,340.6,343.4,316,317.4,798925.7,0
+SKLZ.US,D,20210413,000000,319,334.8,317,327.4,566838.25,0
+SKLZ.US,D,20210414,000000,329.4,338.78,311,314.4,663443.2,0
+SKLZ.US,D,20210415,000000,316.4,318,293.2,302,725992.95,0
+SKLZ.US,D,20210416,000000,300.6,314.6,291.2,302.2,751029.15,0
+SKLZ.US,D,20210419,000000,297,299.6,270,282.2,1037132.55,0
+SKLZ.US,D,20210420,000000,275.6,278.8,249,251,1339437,0
+SKLZ.US,D,20210421,000000,254,336.8,248,335.2,4599095,0
+SKLZ.US,D,20210422,000000,388.72,391,320,331.4,6067760.45,0
+SKLZ.US,D,20210423,000000,350.4,377.4,329.602,363.4,3315300.05,0
+SKLZ.US,D,20210426,000000,360.4,426,354.6,423.2,2713434.3,0
+SKLZ.US,D,20210427,000000,413.2,433.8,386.4,398,2142839.35,0
+SKLZ.US,D,20210428,000000,385.8,406.8,370.4,372.2,1297128.8,0
+SKLZ.US,D,20210429,000000,375.6,387,348.8,358.6,982354.9,0
+SKLZ.US,D,20210430,000000,346.8,366.8,344.4,350.4,580644.55,0
+SKLZ.US,D,20210503,000000,356,357.4,329.4,330.4,1045702.5,0
+SKLZ.US,D,20210504,000000,331.2,353,322.2,339.2,1667980.4,0
+SKLZ.US,D,20210505,000000,330.4,333,304,309.6,1127689.55,0
+SKLZ.US,D,20210506,000000,308.2,320.918,292,308.2,1429895.75,0
+SKLZ.US,D,20210507,000000,317.6,333,308.6,314.2,1295172.55,0
+SKLZ.US,D,20210510,000000,310,312.8,286.8,288.2,824869.4,0
+SKLZ.US,D,20210511,000000,268.6,297.4,268,292.6,906564.75,0
+SKLZ.US,D,20210512,000000,287,301.4,271,277.6,712018.35,0
+SKLZ.US,D,20210513,000000,279.6,299,254.4,274.6,1143991,0
+SKLZ.US,D,20210514,000000,281.8,322.6,276.4,308.2,1069657.9,0
+SKLZ.US,D,20210517,000000,299.4,317.6,293,313.6,506613.75,0
+SKLZ.US,D,20210518,000000,313.6,337,309.856,326.6,680443.3,0
+SKLZ.US,D,20210519,000000,310,317.998,298.6,303.2,627934.15,0
+SKLZ.US,D,20210520,000000,308,326.4,307,316,508077.85,0
+SKLZ.US,D,20210521,000000,317.4,318.8,304.2,304.2,433102.6,0
+SKLZ.US,D,20210524,000000,306.6,330,302.596,327,483950.55,0
+SKLZ.US,D,20210525,000000,325,332.8,313.2,320.6,424854.6,0
+SKLZ.US,D,20210526,000000,320,345.2,316,338.8,585587.9,0
+SKLZ.US,D,20210527,000000,341,347.2,328.4,346.4,519349.05,0
+SKLZ.US,D,20210528,000000,342,367.1,337.6,339.8,530396.1,0
+SKLZ.US,D,20210601,000000,343.2,351.8,328,339.8,401642.65,0
+SKLZ.US,D,20210602,000000,359,460,352.2,431,2813331.85,0
+SKLZ.US,D,20210603,000000,406.8,425.8,386.2,424.6,867340.2,0
+SKLZ.US,D,20210604,000000,424,429.4,401,406.2,449547.65,0
+SKLZ.US,D,20210607,000000,408.2,456.2,393.2,441.6,1111550.55,0
+SKLZ.US,D,20210608,000000,448.8,489.6,446.4,461.8,925978.5,0
+SKLZ.US,D,20210609,000000,480,497.6,446.4,447,883874.75,0
+SKLZ.US,D,20210610,000000,441,453.4,412.6,426,588775.3,0
+SKLZ.US,D,20210611,000000,429.8,435.726,414.8,429.6,383024.5,0
+SKLZ.US,D,20210614,000000,410.8,416,389,396.4,905319.25,0
+SKLZ.US,D,20210615,000000,396,404.2,369.2,375.8,694236.65,0
+SKLZ.US,D,20210616,000000,370.8,391.4,362,383,733686.75,0
+SKLZ.US,D,20210617,000000,373.4,393.2,370.6,379.8,774756.1,0
+SKLZ.US,D,20210618,000000,378.2,390.6,376.8,382.6,646334.85,0
+SKLZ.US,D,20210621,000000,385.4,395.4,376.002,384.2,602819.85,0
+SKLZ.US,D,20210622,000000,378.8,390,376,385.4,502152.15,0
+SKLZ.US,D,20210623,000000,388.4,398.2,382.4,390,520185.1,0
+SKLZ.US,D,20210624,000000,394,419,393.6,404.4,776768.2,0
+SKLZ.US,D,20210625,000000,405.2,416,398.6,408.8,1327696.7,0
+SKLZ.US,D,20210628,000000,414.4,441.4,413.8,435.8,653713.15,0
+SKLZ.US,D,20210629,000000,427,445.4,425.2,443.2,462191.3,0
+SKLZ.US,D,20210630,000000,436.2,441.6,428.4,434.4,393356.4,0
+SKLZ.US,D,20210701,000000,435.8,437,403.8,407.8,510602.3,0
+SKLZ.US,D,20210702,000000,417,429.8,389.4,390.4,447404.55,0
+SKLZ.US,D,20210706,000000,383.6,389.8,375.2,378,319088.4,0
+SKLZ.US,D,20210707,000000,375,377,347.8,351.2,522612.35,0
+SKLZ.US,D,20210708,000000,342.8,356.2,336.4,346.4,348371.45,0
+SKLZ.US,D,20210709,000000,346,357.4,336.8,355,300344.8,0
+SKLZ.US,D,20210712,000000,355,359.964,346.2,354.2,260565.55,0
+SKLZ.US,D,20210713,000000,350.2,352.2,332,333.8,375888.45,0
+SKLZ.US,D,20210714,000000,337,344.998,313.6,316,518487.9,0
+SKLZ.US,D,20210715,000000,317.2,317.2,291.4,305.6,750624.35,0
+SKLZ.US,D,20210716,000000,307.4,307.8,287,290.8,606011.45,0
+SKLZ.US,D,20210719,000000,282.2,306.2,278.8,295.6,652759.9,0
+SKLZ.US,D,20210720,000000,298.2,310,289.46,304.8,469855.8,0
+SKLZ.US,D,20210721,000000,303.6,315.8,302,309.4,349417.25,0
+SKLZ.US,D,20210722,000000,310.8,313.718,292.2,292.8,393113.65,0
+SKLZ.US,D,20210723,000000,294,308.832,290.8,305.8,467173.9,0
+SKLZ.US,D,20210726,000000,301.6,314.8,292.2,299.2,434334.1,0
+SKLZ.US,D,20210727,000000,297.6,299,277.6,285.2,539953.7,0
+SKLZ.US,D,20210728,000000,285,295.3,282.4,293.6,542000.25,0
+SKLZ.US,D,20210729,000000,293.8,293.8,278.2,278.4,514988.8,0
+SKLZ.US,D,20210730,000000,278,293.6,274.2,281.6,583877.5,0
+SKLZ.US,D,20210802,000000,284.6,288,278.8,284.2,445516.85,0
+SKLZ.US,D,20210803,000000,284.2,284.2,266.4,272.2,812396.1,0
+SKLZ.US,D,20210804,000000,258.2,262,241.2,242.8,1945695.95,0
+SKLZ.US,D,20210805,000000,245.2,256,238,247,1201537.95,0
+SKLZ.US,D,20210806,000000,245.2,246.4,237.3,238.4,775855.15,0
+SKLZ.US,D,20210809,000000,239.6,254.398,237.6,248.4,751299.95,0
+SKLZ.US,D,20210810,000000,250,252.4,239.6,241,845294.95,0
+SKLZ.US,D,20210811,000000,241.2,242.4,232.202,240.4,701467.35,0
+SKLZ.US,D,20210812,000000,239.8,241.4,233.602,241.4,567861.7,0
+SKLZ.US,D,20210813,000000,239.2,240,226.6,227,759203.3,0
+SKLZ.US,D,20210816,000000,226.8,231.2,220.6,222,696632.35,0
+SKLZ.US,D,20210817,000000,219.4,220.6,210,213.4,991087.4,0
+SKLZ.US,D,20210818,000000,215,225.6,206.8,211.6,1252735.85,0
+SKLZ.US,D,20210819,000000,212,215.654,201.2,201.8,1443477.5,0
+SKLZ.US,D,20210820,000000,203.6,225,203.6,210,1513326.5,0
+SKLZ.US,D,20210823,000000,211.6,215.8,208.8,215,715933.65,0
+SKLZ.US,D,20210824,000000,219.6,226.8,217.4,222,619105.5,0
+SKLZ.US,D,20210825,000000,220.6,221.4,215.2,216.8,525648.75,0
+SKLZ.US,D,20210826,000000,217.4,222,208.8,209.2,501400.35,0
+SKLZ.US,D,20210827,000000,211.4,219.5,210,217,446463.3,0
+SKLZ.US,D,20210830,000000,220.2,224.8,210.4,211.8,552330.05,0
+SKLZ.US,D,20210831,000000,212.6,242.4,211.6,235.4,1901169.5,0
+SKLZ.US,D,20210901,000000,273,279.6,241.5,244.2,5222895.9,0
+SKLZ.US,D,20210902,000000,243.6,248.15,234.4,247.4,1202443,0
+SKLZ.US,D,20210903,000000,244.2,248.798,239,242,567596.7,0
+SKLZ.US,D,20210907,000000,244.2,253.8,240,251.6,829168.65,0
+SKLZ.US,D,20210908,000000,246,250.6,230.4,230.8,823722.4,0
+SKLZ.US,D,20210909,000000,229.4,240.22,228,230.8,543169.85,0
+SKLZ.US,D,20210910,000000,232.6,235.152,223.8,224.2,602768.15,0
+SKLZ.US,D,20210913,000000,224.4,225.8,214.5,222.6,436410.05,0
+SKLZ.US,D,20210914,000000,223.2,227.8,215.844,217.8,349174.5,0
+SKLZ.US,D,20210915,000000,216.8,223,212.4,222.8,499555.6,0
+SKLZ.US,D,20210916,000000,218.2,221,215.8,218.8,538984.05,0
+SKLZ.US,D,20210917,000000,218.8,220.4,213.2,220.2,668448.8,0
+SKLZ.US,D,20210920,000000,210.6,214.4,203,209,775746.2,0
+SKLZ.US,D,20210921,000000,209,211.7,204,211.2,484537.2,0
+SKLZ.US,D,20210922,000000,211.2,230.2,211.2,224.8,682733.95,0
+SKLZ.US,D,20210923,000000,228.4,232.6,224.4,227.8,397471.1,0
+SKLZ.US,D,20210924,000000,225.8,229.8,222.2,227.4,333796.75,0
+SKLZ.US,D,20210927,000000,229.8,230.6,222.5,228.4,328005.9,0
+SKLZ.US,D,20210928,000000,223.4,225.8,211.8,212,498423.3,0
+SKLZ.US,D,20210929,000000,212,213.4,198.8,199.4,988531.85,0
+SKLZ.US,D,20210930,000000,200,200.2,187,196.4,1164951.3,0
+SKLZ.US,D,20211001,000000,197,198.6,188.8,194.6,577388.25,0
+SKLZ.US,D,20211004,000000,189.8,192.4,178.5,180,926156.55,0
+SKLZ.US,D,20211005,000000,180.4,184.8,171.5,173.8,1287052.3,0
+SKLZ.US,D,20211006,000000,171.6,178.3,169,170.4,738657.6,0
+SKLZ.US,D,20211007,000000,172,185.4,169.6,177,753813.65,0
+SKLZ.US,D,20211008,000000,175.8,176.2,160.8,161,1187384.7,0
+SKLZ.US,D,20211011,000000,161.6,167.2,159.4,161,735541.35,0
+SKLZ.US,D,20211012,000000,162,169.2,161.3,168,598344.85,0
+SKLZ.US,D,20211013,000000,169,181.8,167,178.4,1267069.9,0
+SKLZ.US,D,20211014,000000,180.8,186.8,174,182,898674.3,0
+SKLZ.US,D,20211015,000000,182.6,183.8,174.4,174.6,546195.05,0
+SKLZ.US,D,20211018,000000,175.8,179,173,175.6,371929.6,0
+SKLZ.US,D,20211019,000000,176.8,186.4,175.6,183.6,471037.55,0
+SKLZ.US,D,20211020,000000,182.6,191,180.9,183.8,418238.4,0
+SKLZ.US,D,20211021,000000,187.6,204.2,186.4,198.8,1144174.9,0
+SKLZ.US,D,20211022,000000,202.8,208.8,198,202.2,1134735.95,0
+SKLZ.US,D,20211025,000000,210,226,205.4,221.8,1098830.55,0
+SKLZ.US,D,20211026,000000,226.8,235,214,222,1200350.75,0
+SKLZ.US,D,20211027,000000,222,226.6,219.4,221.8,492133.55,0
+SKLZ.US,D,20211028,000000,224,234,219.8,231.8,753741.3,0
+SKLZ.US,D,20211029,000000,230,232.8,221.4,223.6,621226.8,0
+SKLZ.US,D,20211101,000000,228,244,227.8,240.8,830700.75,0
+SKLZ.US,D,20211102,000000,240,241.2,224.4,232.2,715671.35,0
+SKLZ.US,D,20211103,000000,236.6,258.8,234.2,249.2,1783294.9,0
+SKLZ.US,D,20211104,000000,226,239.4,212.6,228,1792006.6,0
+SKLZ.US,D,20211105,000000,227.2,230.8,221.232,226.6,705398.9,0
+SKLZ.US,D,20211108,000000,222.4,262.6,222.002,246.8,1879836.4,0
+SKLZ.US,D,20211109,000000,250.8,259.8,239.4,248,826732.9,0
+SKLZ.US,D,20211110,000000,248.4,256.1,234,238.4,789013.55,0
+SKLZ.US,D,20211111,000000,242.6,247.4,238.8,242.4,463706.6,0
+SKLZ.US,D,20211112,000000,242.8,251.2,237,250,596522.75,0
+SKLZ.US,D,20211115,000000,252.4,252.6,235.2,236,515010.4,0
+SKLZ.US,D,20211116,000000,233.6,235.5,221.3,233.6,582720.3,0
+SKLZ.US,D,20211117,000000,230.4,230.802,214.6,217.6,704453.15,0
+SKLZ.US,D,20211118,000000,220,223.6,211,214,590447.35,0
+SKLZ.US,D,20211119,000000,212,218.8,206.202,208,366704.3,0
+SKLZ.US,D,20211122,000000,206,208.2,188.4,195.4,800965.15,0
+SKLZ.US,D,20211123,000000,192,199.55,187.6,192.2,569115.4,0
+SKLZ.US,D,20211124,000000,188,198.6,183.2,195.8,359357,0
+SKLZ.US,D,20211126,000000,189.4,201.2,187,196.4,356083.2,0
+SKLZ.US,D,20211129,000000,198.2,199.5,186.2,190,419569.25,0
+SKLZ.US,D,20211130,000000,188.8,195.4,178.6,185.8,481343.5,0
+SKLZ.US,D,20211201,000000,186.7,187.6,165,165.4,813549.9,0
+SKLZ.US,D,20211202,000000,166,175.2,162.7,172.4,634252.65,0
+SKLZ.US,D,20211203,000000,170.4,170.8,156.8,161.2,829390.45,0
+SKLZ.US,D,20211206,000000,156.4,170,151.4,169,658348.2,0
+SKLZ.US,D,20211207,000000,177.4,195,177.3,191,711970.45,0
+SKLZ.US,D,20211208,000000,188,203.4,181.2,198,632158.05,0
+SKLZ.US,D,20211209,000000,190.5,197.8,181.6,182.4,541209.7,0
+SKLZ.US,D,20211210,000000,182.4,186,172.8,175.6,523842.9,0
+SKLZ.US,D,20211213,000000,172.6,176.8,163.2,166.8,572045.95,0
+SKLZ.US,D,20211214,000000,161.2,170.8,161.2,163.8,594088.1,0
+SKLZ.US,D,20211215,000000,163.4,164.598,150.2,162.4,899077.9,0
+SKLZ.US,D,20211216,000000,163.6,167.4,153.2,156.6,696641.3,0
+SKLZ.US,D,20211217,000000,153.6,163,143,161.6,862975.1,0
+SKLZ.US,D,20211220,000000,152,161.6,148.4,157.6,518109.15,0
+SKLZ.US,D,20211221,000000,159.4,175.2,159,173.8,529008.15,0
+SKLZ.US,D,20211222,000000,168,176,167.3,170,353325.95,0
+SKLZ.US,D,20211223,000000,170.6,174.1,165.4,170.2,303867.15,0
+SKLZ.US,D,20211227,000000,168.6,169,157,158.2,561766.6,0
+SKLZ.US,D,20211228,000000,157,160.4,148.4,148.6,595109,0
+SKLZ.US,D,20211229,000000,149,149.6,142.9,143.8,563071.2,0
+SKLZ.US,D,20211230,000000,142.8,156.8,142,152.4,648793.25,0
+SKLZ.US,D,20211231,000000,151.6,159.4,148.8,148.8,516247.85,0
+SKLZ.US,D,20220103,000000,152.6,155.38,147.2,153.2,369659.8,0
+SKLZ.US,D,20220104,000000,154.8,155.6,138.4,139.4,1168362.85,0
+SKLZ.US,D,20220105,000000,137.8,140.2,124.8,126.2,946744.35,0
+SKLZ.US,D,20220106,000000,125.4,130,117,120.8,759127.25,0
+SKLZ.US,D,20220107,000000,122.8,127.8,119.8,121.6,547789.1,0
+SKLZ.US,D,20220110,000000,119.4,122.9,114.6,122.4,562666.75,0
+SKLZ.US,D,20220111,000000,122.4,132,121,128.6,485659.3,0
+SKLZ.US,D,20220112,000000,130.6,134,123.4,126.2,412786.8,0
+SKLZ.US,D,20220113,000000,126.2,127.3,120.2,120.4,366876.4,0
+SKLZ.US,D,20220114,000000,119,125.2,117,120.8,388471.8,0
+SKLZ.US,D,20220118,000000,118.6,120,112.2,112.6,629186.85,0
+SKLZ.US,D,20220119,000000,110.4,115.2,108.8,110.4,552184.2,0
+SKLZ.US,D,20220120,000000,111.2,116.5,106.6,106.8,632105.15,0
+SKLZ.US,D,20220121,000000,105,108.6,96.4,96.8,1066398.1,0
+SKLZ.US,D,20220124,000000,91.8,96.4,83,96,1014920.6,0
+SKLZ.US,D,20220125,000000,92.8,96.3,88.602,92,538940.7,0
+SKLZ.US,D,20220126,000000,95,97,87.4,88.4,985327.55,0
+SKLZ.US,D,20220127,000000,91.2,91.6,82.6,85.2,710418.55,0
+SKLZ.US,D,20220128,000000,83.2,87.8,80.6,86.4,754198.3,0
+SKLZ.US,D,20220131,000000,88.6,100,87.6,96.2,1864362.9,0
+SKLZ.US,D,20220201,000000,96.4,98.6,91.8,94.8,1367276.1,0
+SKLZ.US,D,20220202,000000,96,96.2,82.2,82.4,1207589.8,0
+SKLZ.US,D,20220203,000000,78.8,81.8,72.8,73,1379205.1,0
+SKLZ.US,D,20220204,000000,73.6,77.8,70.2,75.2,1095028.15,0
+SKLZ.US,D,20220207,000000,76.2,80.9,74.6,77.6,964227.55,0
+SKLZ.US,D,20220208,000000,79,82.398,76.2,81.6,688961.05,0
+SKLZ.US,D,20220209,000000,83.2,93.3,82.8,91.6,805534.9,0
+SKLZ.US,D,20220210,000000,85.8,95,84.8,86.4,889724.65,0
+SKLZ.US,D,20220211,000000,85,90.2,82.2,83.6,628903.35,0
+SKLZ.US,D,20220214,000000,82,85.8,79.4,79.4,596889.85,0
+SKLZ.US,D,20220215,000000,83.4,91.8,82.1,91.2,664203.95,0
+SKLZ.US,D,20220216,000000,88.6,89.4,85,86.6,418231.85,0
+SKLZ.US,D,20220217,000000,86,86.6,80.4,81,441411.05,0
+SKLZ.US,D,20220218,000000,81.4,82.796,74,76,698929.75,0
+SKLZ.US,D,20220222,000000,74.6,78,71.6,72.2,578859.1,0
+SKLZ.US,D,20220223,000000,74.2,76.6,72.2,72.2,1073774.25,0
+SKLZ.US,D,20220224,000000,44.6,58,43.2,57.8,2368218.05,0
+SKLZ.US,D,20220225,000000,56.6,62.8,56.4,61.4,1179854.65,0
+SKLZ.US,D,20220228,000000,59.8,66.7,58.6,62.2,1189046.2,0
+SKLZ.US,D,20220301,000000,58.8,61.2,57.2,59.4,681450.8,0
+SKLZ.US,D,20220302,000000,60,60.16,55,58.2,529655.5,0
+SKLZ.US,D,20220303,000000,59.8,60.2,52.2,52.6,728424.95,0
+SKLZ.US,D,20220304,000000,52.2,52.8,49.6,50.2,726840.45,0
+SKLZ.US,D,20220307,000000,49.6,51.2,46.4,46.8,714196.2,0
+SKLZ.US,D,20220308,000000,46.2,51,43,48.8,835696.9,0
+SKLZ.US,D,20220309,000000,51,54.8,50.2,52.8,561738.7,0
+SKLZ.US,D,20220310,000000,51.6,52.2,48.8,50,429452.45,0
+SKLZ.US,D,20220311,000000,50.6,50.8,46.4,46.8,438773.15,0
+SKLZ.US,D,20220314,000000,45.8,47.2,42.2,43,916388.85,0
+SKLZ.US,D,20220315,000000,43.8,45.8,41.4,45.6,617880.35,0
+SKLZ.US,D,20220316,000000,48.8,58.4,47.8,58,1084939.15,0
+SKLZ.US,D,20220317,000000,55.4,62.8,53.8,61.2,757393.15,0
+SKLZ.US,D,20220318,000000,60,65.5,59.6,65.2,905204.8,0
+SKLZ.US,D,20220321,000000,63.6,64.4,59.8,62.8,514851,0
+SKLZ.US,D,20220322,000000,63.2,69.3,63.2,67,436226.75,0
+SKLZ.US,D,20220323,000000,69.4,74.178,65.6,68.6,633201.2,0
+SKLZ.US,D,20220324,000000,69.2,69.6,63.9,66.8,415493.7,0
+SKLZ.US,D,20220325,000000,66.2,66.4,60,61.4,480856.9,0
+SKLZ.US,D,20220328,000000,60.8,63.2,58,61,434795.5,0
+SKLZ.US,D,20220329,000000,62.6,69.4,62.4,69,691106.55,0
+SKLZ.US,D,20220330,000000,67,71,63.2,63.8,650286.95,0
+SKLZ.US,D,20220331,000000,63.8,64.04,59.6,60,547883.85,0
+SKLZ.US,D,20220401,000000,60,61.598,58.5,59.4,479872.2,0
+SKLZ.US,D,20220404,000000,60,67.6,59.8,66.6,639614,0
+SKLZ.US,D,20220405,000000,65.4,66.4,60.4,61,380753.15,0
+SKLZ.US,D,20220406,000000,59.6,60.2,56,58.2,432861.95,0
+SKLZ.US,D,20220407,000000,57.6,58.6,53.4,56.4,407963.5,0
+SKLZ.US,D,20220408,000000,56,56,52,52,452730.2,0
+SKLZ.US,D,20220411,000000,50.5,53.2,48.6,51.4,460485.75,0
+SKLZ.US,D,20220412,000000,53.2,55.8,50.2,51.4,604466.6,0
+SKLZ.US,D,20220413,000000,51.4,53.6,50.188,51.6,314047.3,0
+SKLZ.US,D,20220414,000000,51.8,51.8,47.8,48,424693.75,0
+SKLZ.US,D,20220418,000000,48,48,44.6,46.2,447472.9,0
+SKLZ.US,D,20220419,000000,46,49.8,45,49.2,493101.05,0
+SKLZ.US,D,20220420,000000,49.4,49.4,45.2,47.2,637635.3,0
+SKLZ.US,D,20220421,000000,48.4,49.188,42.8,43.4,657799.15,0
+SKLZ.US,D,20220422,000000,43.4,45.602,43,44.6,647286.4,0
+SKLZ.US,D,20220425,000000,43.8,46.8,43.2,46.2,544907.25,0
+SKLZ.US,D,20220426,000000,45.4,46.3,42.4,42.8,524011.6,0
+SKLZ.US,D,20220427,000000,42.8,44,41,41.6,669664.9,0
+SKLZ.US,D,20220428,000000,42.6,44.2,39.8,43.8,631458.4,0
+SKLZ.US,D,20220429,000000,42.4,45.8,41,41,474844.95,0
+SKLZ.US,D,20220502,000000,40.8,44.8,39.8,44.8,657343.05,0
+SKLZ.US,D,20220503,000000,44.4,46,42.2,43,488978.4,0
+SKLZ.US,D,20220504,000000,43.4,46,39.6,46,750423.7,0
+SKLZ.US,D,20220505,000000,42.8,43.4,40.2,41.6,611734.65,0
+SKLZ.US,D,20220506,000000,40.8,41.998,38.6,39.2,610404.45,0
+SKLZ.US,D,20220509,000000,37.8,38.2,34.2,34.4,617516.75,0
+SKLZ.US,D,20220510,000000,35.2,36.2,31,32.6,639772.9,0
+SKLZ.US,D,20220511,000000,31.8,33.7,29.8,29.8,772435.2,0
+SKLZ.US,D,20220512,000000,28.2,36,27.7,34.2,997898.75,0
+SKLZ.US,D,20220513,000000,36,37.6,35.2,36.4,600589.2,0
+SKLZ.US,D,20220516,000000,36,38.6,34.4,34.4,583947.75,0
+SKLZ.US,D,20220517,000000,35.6,37.4,34.6,37,520403.35,0
+SKLZ.US,D,20220518,000000,36.2,38.6,34.256,35.6,602973.35,0
+SKLZ.US,D,20220519,000000,35,39.8,35,38.8,654471.1,0
+SKLZ.US,D,20220520,000000,39.8,40.2,35.1,36.6,657536.55,0
+SKLZ.US,D,20220523,000000,36.1,36.2,33.8,34.8,583759.6,0
+SKLZ.US,D,20220524,000000,33.6,33.814,31.1,32,460733.1,0
+SKLZ.US,D,20220525,000000,31.4,33.9,31,33.4,372537.85,0
+SKLZ.US,D,20220526,000000,34,37,32.6,36.4,473198.4,0
+SKLZ.US,D,20220527,000000,36.8,39,36.2,38.8,420462,0
+SKLZ.US,D,20220531,000000,38.2,39.6,36.6,38,525726.7,0
+SKLZ.US,D,20220601,000000,38.6,39,34.2,35.2,470678,0
+SKLZ.US,D,20220602,000000,35,37,34.8,36.8,379895.1,0
+SKLZ.US,D,20220603,000000,35.2,35.8,33,33.4,460920.4,0
+SKLZ.US,D,20220606,000000,34.2,36.6,34,36.6,514937.45,0
+SKLZ.US,D,20220607,000000,34.2,36.4,33,36,318739.65,0
+SKLZ.US,D,20220608,000000,35.6,40.2,35.5,39,456810.85,0
+SKLZ.US,D,20220609,000000,38.4,38.4,34.8,35,367486.7,0
+SKLZ.US,D,20220610,000000,34,34.2,31.4,31.8,407336.2,0
+SKLZ.US,D,20220613,000000,30.2,30.8,28,28.2,326711.2,0
+SKLZ.US,D,20220614,000000,29.2,29.4,25.6,25.8,595338.05,0
+SKLZ.US,D,20220615,000000,26.2,28.7,25.8,28.6,661852.85,0
+SKLZ.US,D,20220616,000000,27,27.8,25.8,26,446777.85,0
+SKLZ.US,D,20220617,000000,26.4,27.6,25.8,27.2,621118.15,0
+SKLZ.US,D,20220621,000000,28.1,29.6,27.4,27.8,447628.05,0
+SKLZ.US,D,20220622,000000,27.4,29,27.2,27.8,298895.35,0
+SKLZ.US,D,20220623,000000,28.2,30.2,27.6,29.6,436248.75,0
+SKLZ.US,D,20220624,000000,30.8,32.8,29.6,30.4,2070233.55,0
+SKLZ.US,D,20220627,000000,30.4,31,28.2,29,463845.15,0
+SKLZ.US,D,20220628,000000,29.2,29.4,26.2,26.2,555575.8,0
+SKLZ.US,D,20220629,000000,26.2,26.3,24.2,24.8,588727,0
+SKLZ.US,D,20220630,000000,24.4,25.8,23,24.8,687159.85,0
+SKLZ.US,D,20220701,000000,24,26.2,24,25.2,344517.65,0
+SKLZ.US,D,20220705,000000,25,27.8,24.06,27.8,371267.1,0
+SKLZ.US,D,20220706,000000,27.8,28.8,26.6,27.4,257372.85,0
+SKLZ.US,D,20220707,000000,27.4,29.6,26.6,29.2,251199.85,0
+SKLZ.US,D,20220708,000000,28,29.2,27,27.6,339789.55,0
+SKLZ.US,D,20220711,000000,28,28,25.4,25.4,294163.5,0
+SKLZ.US,D,20220712,000000,25.6,26.4,24.4,25,323342.7,0
+SKLZ.US,D,20220713,000000,24,25.6,23.6,25.4,275300.35,0
+SKLZ.US,D,20220714,000000,24.6,25.2,24,24.4,252273.25,0
+SKLZ.US,D,20220715,000000,24.8,26,24.214,25.8,295035.35,0
+SKLZ.US,D,20220718,000000,26.4,27.6,25.8,25.8,280875.05,0
+SKLZ.US,D,20220719,000000,26.8,28.6,25.8,28.6,295319.75,0
+SKLZ.US,D,20220720,000000,28.6,32.2,28.6,32,497136.2,0
+SKLZ.US,D,20220721,000000,32,33.6,31,32.8,385400,0
+SKLZ.US,D,20220722,000000,32.4,32.8,29.4,29.8,236920.3,0
+SKLZ.US,D,20220725,000000,30.2,30.4,28.8,29,199827.6,0
+SKLZ.US,D,20220726,000000,28.6,28.8,26.6,27.6,281948,0
+SKLZ.US,D,20220727,000000,28.4,29.6,27.2,29.6,265560.2,0
+SKLZ.US,D,20220728,000000,29,31.1,28.676,30.6,252259.35,0
+SKLZ.US,D,20220729,000000,29.8,31.6,28.6,31.6,298538.75,0
+SKLZ.US,D,20220801,000000,31,32,29.8,30.8,449234.5,0
+SKLZ.US,D,20220802,000000,30.4,34.6,30,34.4,424890.75,0
+SKLZ.US,D,20220803,000000,34.6,37.394,33.6,36.2,499605.6,0
+SKLZ.US,D,20220804,000000,31.6,33,30.2,31.4,593796.7,0
+SKLZ.US,D,20220805,000000,31,35,29.602,33.6,573940.8,0
+SKLZ.US,D,20220808,000000,33.8,37,33.6,34.4,460062.95,0
+SKLZ.US,D,20220809,000000,33.4,33.9,30.8,31.4,300026.7,0
+SKLZ.US,D,20220810,000000,33.4,33.6,31.4,32.6,264461.25,0
+SKLZ.US,D,20220811,000000,34.8,39,33.6,35.4,599942.6,0
+SKLZ.US,D,20220812,000000,36.6,38.2,34,38,337078.25,0
+SKLZ.US,D,20220815,000000,37,38.9,36,37.6,287161.2,0
+SKLZ.US,D,20220816,000000,37.4,43.59,35.6,39.6,1024734.95,0
+SKLZ.US,D,20220817,000000,39.2,42,37,38.2,623552.2,0
+SKLZ.US,D,20220818,000000,38.6,39,35,35.8,280292.9,0
+SKLZ.US,D,20220819,000000,34.8,34.9,32.2,32.8,320557.5,0
+SKLZ.US,D,20220822,000000,31.8,32.8,31,31,228830.45,0
+SKLZ.US,D,20220823,000000,31.2,32.2,29,29,265021.15,0
+SKLZ.US,D,20220824,000000,29.2,31,29,29.4,175263.55,0
+SKLZ.US,D,20220825,000000,30.2,31,29,31,246944.15,0
+SKLZ.US,D,20220826,000000,31.6,31.7,28,28.4,298244.75,0
+SKLZ.US,D,20220829,000000,27.8,29.4,27.4,27.4,219773.8,0
+SKLZ.US,D,20220830,000000,28,28.8,26,26.6,277920.8,0
+SKLZ.US,D,20220831,000000,27,27.6,26,26.6,224714.45,0
+SKLZ.US,D,20220901,000000,26.2,26.4,24.8,26,252629.4,0
+SKLZ.US,D,20220902,000000,26.8,26.8,25,25,238860.1,0
+SKLZ.US,D,20220906,000000,25,25.4,24.2,24.2,211598.85,0
+SKLZ.US,D,20220907,000000,24.2,25,23.6,25,233016.55,0
+SKLZ.US,D,20220908,000000,24.4,25.8,24.4,25.8,212507,0
+SKLZ.US,D,20220909,000000,26,27.2,26,27,217296.6,0
+SKLZ.US,D,20220912,000000,27.2,28.2,26.4,27.8,203673.55,0
+SKLZ.US,D,20220913,000000,26,27,25.2,25.2,227800.6,0
+SKLZ.US,D,20220914,000000,25.4,25.4,23.8,24.4,286254.5,0
+SKLZ.US,D,20220915,000000,24.2,25.4,23.8,24.8,282422.35,0
+SKLZ.US,D,20220916,000000,24,24.2,22.2,23,768499.55,0
+SKLZ.US,D,20220919,000000,22.8,23.4,22,23.4,464191.75,0
+SKLZ.US,D,20220920,000000,22.6,23.2,22,22,291535.25,0
+SKLZ.US,D,20220921,000000,22.2,23.2,21.6,21.8,321782.45,0
+SKLZ.US,D,20220922,000000,22.4,22.6,20.6,21,344835.1,0
+SKLZ.US,D,20220923,000000,20.4,20.6,19.04,20.2,1164826.8,0
+SKLZ.US,D,20220926,000000,19.998,21.2,19.204,19.204,385331.45,0
+SKLZ.US,D,20220927,000000,19.798,22,19.774,21.6,334327.5,0
+SKLZ.US,D,20220928,000000,21,22.8,21,22.6,221766.65,0
+SKLZ.US,D,20220929,000000,22,22.2,21.2,21.4,183957.25,0
+SKLZ.US,D,20220930,000000,21.2,22,20.4,20.4,194701.35,0
+SKLZ.US,D,20221003,000000,20.8,21.4,20.4,21.2,189460.25,0
+SKLZ.US,D,20221004,000000,21.8,23.6,21.8,23.2,225876.8,0
+SKLZ.US,D,20221005,000000,22.4,23,21.4,22.4,205542.3,0
+SKLZ.US,D,20221006,000000,22.4,23.2,21.4,21.6,135685.65,0
+SKLZ.US,D,20221007,000000,21.6,22,21,21.2,214838.45,0
+SKLZ.US,D,20221010,000000,21,21.2,19.722,20.8,449882.1,0
+SKLZ.US,D,20221011,000000,20,20.4,18.06,18.734,1121625.35,0
+SKLZ.US,D,20221012,000000,18.202,19.41,18.06,18.084,1018301.9,0
+SKLZ.US,D,20221013,000000,17.6,18.75,16.622,18.288,408905.85,0
+SKLZ.US,D,20221014,000000,18.798,19.2,17.69,17.8,191396.2,0
+SKLZ.US,D,20221017,000000,18.32,19.9,18.238,18.662,304965.25,0
+SKLZ.US,D,20221018,000000,19.6,20.4,19,19.602,371813.55,0
+SKLZ.US,D,20221019,000000,19.2,19.4,17.4,17.618,775260.95,0
+SKLZ.US,D,20221020,000000,17.784,22,17.72,21.4,1000666.4,0
+SKLZ.US,D,20221021,000000,21.4,21.8,20.6,21.6,300817.55,0
+SKLZ.US,D,20221024,000000,21.2,21.3,19,19.2,747454.2,0
+SKLZ.US,D,20221025,000000,19.392,22,19.374,21.8,277017.3,0
+SKLZ.US,D,20221026,000000,21.4,23.4,21,21.6,419934.2,0
+SKLZ.US,D,20221027,000000,21.2,22.4,20.4,20.6,192309.3,0
+SKLZ.US,D,20221028,000000,20.4,20.8,18.4,20.8,506354.8,0
+SKLZ.US,D,20221031,000000,20.6,20.956,20.2,20.6,147450.95,0
+SKLZ.US,D,20221101,000000,21.2,21.6,20,20.4,204420.85,0
+SKLZ.US,D,20221102,000000,20.2,21.2,19.034,19.212,700016.1,0
+SKLZ.US,D,20221103,000000,19.398,21.4,18.7,20.2,316808.6,0
+SKLZ.US,D,20221104,000000,20.4,20.8,18.32,19.49,1735514.4,0
+SKLZ.US,D,20221107,000000,19.2,21.4,19.012,21,319240.8,0
+SKLZ.US,D,20221108,000000,20.8,22.4,20.2,21.8,221353.4,0
+SKLZ.US,D,20221109,000000,20.6,21.2,18.12,18.122,1488354.85,0
+SKLZ.US,D,20221110,000000,19.458,22,19.2,21.8,469498.85,0
+SKLZ.US,D,20221111,000000,21.8,23.2,21.6,22.8,275722.4,0
+SKLZ.US,D,20221114,000000,22,23.8,21.4,23,281126.25,0
+SKLZ.US,D,20221115,000000,24,24.8,23.4,23.8,251189.6,0
+SKLZ.US,D,20221116,000000,23.2,23.2,21.2,21.4,199077.55,0
+SKLZ.US,D,20221117,000000,21.2,21.2,20,20.4,131143.2,0
+SKLZ.US,D,20221118,000000,21.6,21.6,19.218,19.634,1362099.35,0
+SKLZ.US,D,20221121,000000,19.5,19.6,18.2,18.43,564250.1,0
+SKLZ.US,D,20221122,000000,18.422,19.116,17.8,18.836,438119,0
+SKLZ.US,D,20221123,000000,18.766,20.2,18.636,19.4,347769.35,0
+SKLZ.US,D,20221125,000000,19.4,19.6,18.802,19.292,104256.6,0
+SKLZ.US,D,20221128,000000,19,19.296,17.876,18.072,271342.6,0
+SKLZ.US,D,20221129,000000,18.294,18.86,18.07,18.222,263747.85,0
+SKLZ.US,D,20221130,000000,18.598,19.932,17.86,19.578,800462.45,0
+SKLZ.US,D,20221201,000000,19.2,20.6,19.02,20.2,354447,0
+SKLZ.US,D,20221202,000000,19.3,20.2,18.914,19.634,942531.05,0
+SKLZ.US,D,20221205,000000,19.542,20.6,18.736,19.026,517209.15,0
+SKLZ.US,D,20221206,000000,19.198,19.198,17.632,17.796,763168.4,0
+SKLZ.US,D,20221207,000000,17.618,18,17,17.132,407797.1,0
+SKLZ.US,D,20221208,000000,17.586,19,17.006,17.82,224745.4,0
+SKLZ.US,D,20221209,000000,17.598,17.998,17,17,326454.8,0
+SKLZ.US,D,20221212,000000,17,17.2,16.4,16.886,314745.45,0
+SKLZ.US,D,20221213,000000,17.6,18.6,16.456,16.884,528935.45,0
+SKLZ.US,D,20221214,000000,16.794,17.438,16.5,16.884,237440.35,0
+SKLZ.US,D,20221215,000000,16.4,16.772,15.54,15.65,511116.9,0
+SKLZ.US,D,20221216,000000,15.42,16,14.3,14.434,732497.1,0
+SKLZ.US,D,20221219,000000,14.598,14.598,12.407,12.59,608652.5,0
+SKLZ.US,D,20221220,000000,12.4,13.312,12.024,12.168,633263,0
+SKLZ.US,D,20221221,000000,12.09,12.398,11.11,11.8,901255.1,0
+SKLZ.US,D,20221222,000000,11.6,11.6,10.62,11.054,523605.35,0
+SKLZ.US,D,20221223,000000,11,11,10.422,10.522,290676.4,0
+SKLZ.US,D,20221227,000000,10.332,10.4,9.07,9.07,517883.25,0
+SKLZ.US,D,20221228,000000,9.07,9.8,9.06,9.302,582912.95,0
+SKLZ.US,D,20221229,000000,9.222,10.8,9.2,10.314,586542.35,0
+SKLZ.US,D,20221230,000000,10.118,10.314,9.6764,10.13,538919,0
+SKLZ.US,D,20230103,000000,10.2,11.2,10.032,10.198,745597.9,0
+SKLZ.US,D,20230104,000000,10.4,11.936,10.36,11.17,799774.25,0
+SKLZ.US,D,20230105,000000,11.244,11.28,10.206,10.36,464021.8,0
+SKLZ.US,D,20230106,000000,10.648,10.68,9.4,10.412,523645.45,0
+SKLZ.US,D,20230109,000000,10.68,11.8,10.594,11.522,411483.9,0
+SKLZ.US,D,20230110,000000,11.4,12.146,10.8,11.868,438328.9,0
+SKLZ.US,D,20230111,000000,12.038,13.09,11.904,12.264,470497.8,0
+SKLZ.US,D,20230112,000000,12.6,13.498,11.61,13.334,418984.5,0
+SKLZ.US,D,20230113,000000,13.4,14.96,13.4,14.77,531813.75,0
+SKLZ.US,D,20230117,000000,14.668,15.16,13.21,14.992,478027.6,0
+SKLZ.US,D,20230118,000000,15.392,16.558,14.2,14.44,611088.2,0
+SKLZ.US,D,20230119,000000,13.8,14.516,12.812,14.4,685896,0
+SKLZ.US,D,20230120,000000,14.706,16.16,14.05,16.002,477343.15,0
+SKLZ.US,D,20230123,000000,16.428,17.098,15.824,16.97,380670.35,0
+SKLZ.US,D,20230124,000000,16.51,17.2,15,15.8,461590.95,0
+SKLZ.US,D,20230125,000000,15.398,16.14,14.8,15.764,582352.1,0
+SKLZ.US,D,20230126,000000,16.188,16.6,15.4,16.114,232904.85,0
+SKLZ.US,D,20230127,000000,16.114,17,15.85,16.314,290046.15,0
+SKLZ.US,D,20230130,000000,16.096,16.4,14.856,15.504,328184.7,0
+SKLZ.US,D,20230131,000000,15.6,16.3,15.44,15.988,273383.7,0
+SKLZ.US,D,20230201,000000,16.4,16.602,15.004,16.102,333567.95,0
+SKLZ.US,D,20230202,000000,16.4,20.4,16.4,18.962,1442734.65,0
+SKLZ.US,D,20230203,000000,18.038,20.2,17.85,18.27,662283.55,0
+SKLZ.US,D,20230206,000000,18.148,18.532,17.4,17.686,364566.1,0
+SKLZ.US,D,20230207,000000,18.144,18.144,16.222,17.066,351324.4,0
+SKLZ.US,D,20230208,000000,16.914,18.14,16.654,16.95,284924.4,0
+SKLZ.US,D,20230209,000000,17.8,17.8,15.04,15.168,349776.15,0
+SKLZ.US,D,20230210,000000,15.32,15.32,14.42,15.052,283381.25,0
+SKLZ.US,D,20230213,000000,15.274,16.08,14.682,15.228,381006.05,0
+SKLZ.US,D,20230214,000000,15,15.84,14.5,15.772,303191.05,0
+SKLZ.US,D,20230215,000000,15.7,17.398,15.56,17.102,552035.25,0
+SKLZ.US,D,20230216,000000,16.4,17.2,15.416,15.664,307173.3,0
+SKLZ.US,D,20230217,000000,15.784,15.824,14.6,14.764,296220.85,0
+SKLZ.US,D,20230221,000000,14.602,14.8,13.422,13.496,363695.4,0
+SKLZ.US,D,20230222,000000,14.198,14.398,13.36,14.192,236006.25,0
+SKLZ.US,D,20230223,000000,14.4,14.434,12.74,13.322,408641.7,0
+SKLZ.US,D,20230224,000000,13.2,13.2,12.25,12.48,364454.05,0
+SKLZ.US,D,20230227,000000,12.9,12.9998,12.234,12.398,315779.05,0
+SKLZ.US,D,20230228,000000,12.4,13.162,12.12,12.51,647504.2,0
+SKLZ.US,D,20230301,000000,12.58,12.624,11.602,12.078,403552.45,0
+SKLZ.US,D,20230302,000000,11.736,12.8,11.602,12.492,405824.15,0
+SKLZ.US,D,20230303,000000,12.53,13.68,12.426,13.332,309335.7,0
+SKLZ.US,D,20230306,000000,13.798,13.8,12.2,12.206,270196.5,0
+SKLZ.US,D,20230307,000000,12,12.53,11.554,11.646,512839.15,0
+SKLZ.US,D,20230308,000000,11.8,11.8,11.24,11.382,322664.85,0
+SKLZ.US,D,20230309,000000,11.388,11.894,10.902,10.948,358541.15,0
+SKLZ.US,D,20230310,000000,11.356,11.574,10.004,10.31,334397.1,0
+SKLZ.US,D,20230313,000000,10.4,11.042,10,10.944,313666.5,0
+SKLZ.US,D,20230314,000000,10.706,11.398,10.44,10.658,228868.45,0
+SKLZ.US,D,20230315,000000,9.97,10.644,9.6,10.496,433503.75,0
+SKLZ.US,D,20230316,000000,10.6,10.7,10,10.524,295406.25,0
+SKLZ.US,D,20230317,000000,10.506,10.592,9.32,9.642,807121.65,0
+SKLZ.US,D,20230320,000000,9.6,10.544,9.396,10.316,454323.55,0
+SKLZ.US,D,20230321,000000,10.412,11.326,10.0335,11.038,605276.7,0
+SKLZ.US,D,20230322,000000,11.242,11.242,10.108,10.136,318629.8,0
+SKLZ.US,D,20230323,000000,10.2,11.01,10.01,10.324,358859.05,0
+SKLZ.US,D,20230324,000000,10.398,10.56,10.008,10.384,363546.5,0
+SKLZ.US,D,20230327,000000,10.394,10.506,9.9,10.266,534297.95,0
+SKLZ.US,D,20230328,000000,10.256,10.39,9.734,9.796,245600.7,0
+SKLZ.US,D,20230329,000000,9.946,10.47,9.882,10.274,325746.05,0
+SKLZ.US,D,20230330,000000,10.22,10.8,10.1,10.702,451399.85,0
+SKLZ.US,D,20230331,000000,10.378,12.4,10.202,11.864,602705.9,0
+SKLZ.US,D,20230403,000000,12,12.4,11.2,11.93,310044.7,0
+SKLZ.US,D,20230404,000000,12.178,12.26,11.626,11.71,141593.6,0
+SKLZ.US,D,20230405,000000,11.998,12,10.62,10.994,417585.7,0
+SKLZ.US,D,20230406,000000,12,13.96,11.46,13.604,1217905.65,0
+SKLZ.US,D,20230410,000000,14,14.2,13.2,13.8,396336.15,0
+SKLZ.US,D,20230411,000000,13.882,14.512,13.02,13.866,370057.7,0
+SKLZ.US,D,20230412,000000,13.6,14,13.156,13.284,165637.55,0
+SKLZ.US,D,20230413,000000,14,15.46,13.5,15.078,570940.8,0
+SKLZ.US,D,20230414,000000,14.674,15.552,13.82,13.932,300469.05,0
+SKLZ.US,D,20230417,000000,14,14.728,13.28,14.624,249976.75,0
+SKLZ.US,D,20230418,000000,15.156,15.156,14.122,14.684,202277.5,0
+SKLZ.US,D,20230419,000000,14.312,14.558,13.8,14.308,144525.65,0
+SKLZ.US,D,20230420,000000,14.002,14.192,11.604,12.026,545297.6,0
+SKLZ.US,D,20230421,000000,12.002,12.752,11.826,12.45,270789,0
+SKLZ.US,D,20230424,000000,12.45,12.456,11.228,11.666,226394.2,0
+SKLZ.US,D,20230425,000000,11.43,11.7,11,11.384,142699,0
+SKLZ.US,D,20230426,000000,11.12,12,11,11.658,205105.3,0
+SKLZ.US,D,20230427,000000,11.51,12.682,11.5,12.344,181887.3,0
+SKLZ.US,D,20230428,000000,12.452,12.6,11.64,12.454,165909.25,0
+SKLZ.US,D,20230501,000000,12.4,12.7,12.014,12.53,130350.8,0
+SKLZ.US,D,20230502,000000,12.6,12.686,11.2,11.514,230939.1,0
+SKLZ.US,D,20230503,000000,11.602,12.5,11.4,11.642,212182,0
+SKLZ.US,D,20230504,000000,11.982,11.982,11.422,11.5,98770.95,0
+SKLZ.US,D,20230505,000000,11.792,13.2,11.75,12.36,337419.3,0
+SKLZ.US,D,20230508,000000,12.4,13.008,12.018,12.184,215753.85,0
+SKLZ.US,D,20230509,000000,12,12.184,11.6,11.6,229282.65,0
+SKLZ.US,D,20230510,000000,11.598,11.598,10.44,10.458,312287.3,0
+SKLZ.US,D,20230511,000000,10.6,11.358,10.458,10.548,303789.15,0
+SKLZ.US,D,20230512,000000,10.694,10.798,9.76,10.374,350622.05,0
+SKLZ.US,D,20230515,000000,10.4,11.154,10.2,11.09,294296.6,0
+SKLZ.US,D,20230516,000000,11.25,11.4,10.624,11.04,169134,0
+SKLZ.US,D,20230517,000000,11.002,11.844,10.646,11.254,235763.65,0
+SKLZ.US,D,20230518,000000,11.24,11.69,10.8,11.38,133922.45,0
+SKLZ.US,D,20230519,000000,11.284,11.436,10.6,10.652,174971.35,0
+SKLZ.US,D,20230522,000000,10.678,11.002,10.452,10.86,189866,0
+SKLZ.US,D,20230523,000000,10.998,11.122,10.2,10.294,248089.65,0
+SKLZ.US,D,20230524,000000,10.3,10.584,10.008,10.48,189389.35,0
+SKLZ.US,D,20230525,000000,10.406,10.524,9.9,10.05,201270.3,0
+SKLZ.US,D,20230526,000000,10.28,10.45,9.96,9.982,157829.45,0
+SKLZ.US,D,20230530,000000,9.8,10.3,9.624,9.704,271137.4,0
+SKLZ.US,D,20230531,000000,9.71,9.938,9.14,9.36,318510.35,0
+SKLZ.US,D,20230601,000000,9.78,9.8,9.108,9.2,240152.75,0
+SKLZ.US,D,20230602,000000,9.3,9.788,9.222,9.788,216966.05,0
+SKLZ.US,D,20230605,000000,10,10.002,9.6,9.848,130772.9,0
+SKLZ.US,D,20230606,000000,9.874,10.98,9.874,10.83,576079.75,0
+SKLZ.US,D,20230607,000000,11.242,11.998,11.034,11.556,420853.2,0
+SKLZ.US,D,20230608,000000,11.278,11.59,10.8,11.198,337561.25,0
+SKLZ.US,D,20230609,000000,11.044,11.348,10.81,11.318,242370.2,0
+SKLZ.US,D,20230612,000000,11.6,12.76,11.308,12.174,440731.3,0
+SKLZ.US,D,20230613,000000,12.62,14.198,12.3,14,620960.8,0
+SKLZ.US,D,20230614,000000,14.532,14.78,12.6,13.2,387930.25,0
+SKLZ.US,D,20230615,000000,13.08,14.396,13,13.748,491416.25,0
+SKLZ.US,D,20230616,000000,14.2,14.78,13.01,13.946,821882.2,0
+SKLZ.US,D,20230620,000000,13.722,13.8,11.68,11.93,492636.15,0
+SKLZ.US,D,20230621,000000,12.012,12.18,11.006,11.988,406660.85,0
+SKLZ.US,D,20230622,000000,11.96,11.972,11.3,11.954,432560.95,0
+SKLZ.US,D,20230623,000000,10.24,10.396,9.42,9.42,2759850.45,0
+SKLZ.US,D,20230626,000000,9.31,9.38,8.2,8.41,1335292,0
+SKLZ.US,D,20230627,000000,8.46,8.675,8.12,8.59,840313,0
+SKLZ.US,D,20230628,000000,8.37,9.2,8.23,9.01,652924,0
+SKLZ.US,D,20230629,000000,9.03,9.54,9.01,9.4,508384,0
+SKLZ.US,D,20230630,000000,9.46,9.5743,9.02,9.1,559777,0
+SKLZ.US,D,20230703,000000,9.25,9.76,9.25,9.53,398684,0
+SKLZ.US,D,20230705,000000,9.36,9.59,9.25,9.38,357627,0
+SKLZ.US,D,20230706,000000,9.1,9.56,8.91,9.34,485119,0
+SKLZ.US,D,20230707,000000,9.26,9.7399,9.25,9.33,326299,0
+SKLZ.US,D,20230710,000000,9.23,9.85,9.165,9.82,338726,0
+SKLZ.US,D,20230711,000000,9.89,12.36,9.8,12.13,1048316,0
+SKLZ.US,D,20230712,000000,12.3,12.37,11.0476,11.81,630479,0
+SKLZ.US,D,20230713,000000,11.81,13.31,11.8001,13.29,656388,0
+SKLZ.US,D,20230714,000000,13.19,13.5,11.9,12.15,424469,0
+SKLZ.US,D,20230717,000000,12.05,12.38,11.61,11.63,256745,0
+SKLZ.US,D,20230718,000000,11.62,12.55,11.62,12.39,265953,0
+SKLZ.US,D,20230719,000000,12.42,13.015,12.1901,12.6,335442,0
+SKLZ.US,D,20230720,000000,12.73,12.73,11.35,11.7,377480,0
+SKLZ.US,D,20230721,000000,11.87,12.48,11.8001,12.22,304506,0
+SKLZ.US,D,20230724,000000,12.22,12.36,11.75,11.96,257965,0
+SKLZ.US,D,20230725,000000,12.11,12.1799,11.71,11.72,167751,0
+SKLZ.US,D,20230726,000000,11.72,12.32,11.72,12.05,250321,0
+SKLZ.US,D,20230727,000000,12.31,12.63,11.175,11.28,378218,0
+SKLZ.US,D,20230728,000000,11.53,12.02,11.45,11.89,253042,0
+SKLZ.US,D,20230731,000000,12.05,12.56,11.82,11.96,345522,0
+SKLZ.US,D,20230801,000000,11.78,11.84,11.26,11.51,354585,0
+SKLZ.US,D,20230802,000000,11.15,11.2,10.73,10.82,365019,0
+SKLZ.US,D,20230803,000000,10.62,10.662,9.32,9.85,891998,0
+SKLZ.US,D,20230804,000000,9.94,10.72,9.85,10.5,417289,0
+SKLZ.US,D,20230807,000000,10.55,10.55,9.93,10.03,407874,0
+SKLZ.US,D,20230808,000000,10,10,9.3,9.79,275367,0
+SKLZ.US,D,20230809,000000,10.36,10.66,9.71,9.75,458063,0
+SKLZ.US,D,20230810,000000,9.91,10.16,9.4301,9.47,304152,0
+SKLZ.US,D,20230811,000000,9.31,9.46,9.1018,9.15,204168,0
+SKLZ.US,D,20230814,000000,9.03,9.15,8.78,8.99,243198,0
+SKLZ.US,D,20230815,000000,8.87,8.98,8.505,8.55,344484,0
+SKLZ.US,D,20230816,000000,8.47,8.7,8.13,8.14,302566,0
+SKLZ.US,D,20230817,000000,8.16,8.2754,7.82,7.95,342304,0
+SKLZ.US,D,20230818,000000,7.73,7.9448,7.32,7.32,345536,0
+SKLZ.US,D,20230821,000000,7.91,9.08,7.75,8.51,5033465,0
+SKLZ.US,D,20230822,000000,8.7,9.15,8.46,8.93,1087682,0
+SKLZ.US,D,20230823,000000,9.07,9.46,8.95,9.05,512424,0
+SKLZ.US,D,20230824,000000,9.02,9.02,7.79,7.93,613158,0
+SKLZ.US,D,20230825,000000,7.91,8.45,7.89,8.44,262599,0
+SKLZ.US,D,20230828,000000,8.43,8.51,8.25,8.4,225079,0
+SKLZ.US,D,20230829,000000,8.32,8.97,8.3,8.68,302213,0
+SKLZ.US,D,20230830,000000,8.53,8.6,8.04,8.16,354353,0
+SKLZ.US,D,20230831,000000,8.19,8.41,8.09,8.19,254321,0
+SKLZ.US,D,20230901,000000,8.24,8.48,8.15,8.18,203926,0
+SKLZ.US,D,20230905,000000,8.02,8.1575,7.79,7.8,292348,0
+SKLZ.US,D,20230906,000000,7.83,7.88,7.29,7.43,531275,0
+SKLZ.US,D,20230907,000000,7.29,7.35,6.83,6.96,474513,0
+SKLZ.US,D,20230908,000000,6.99,7.0786,6.73,6.87,249738,0
+SKLZ.US,D,20230911,000000,6.84,7.13,6.84,7.03,234662,0
+SKLZ.US,D,20230912,000000,6.98,7.09,6.77,6.77,192960,0
+SKLZ.US,D,20230913,000000,6.71,6.8065,6.3232,6.33,383494,0
+SKLZ.US,D,20230914,000000,6.43,6.6,6.37,6.43,254841,0
+SKLZ.US,D,20230915,000000,6.41,6.465,6.31,6.33,273139,0
+SKLZ.US,D,20230918,000000,6.24,6.3,5.89,5.9,264753,0
+SKLZ.US,D,20230919,000000,5.87,5.99,5.58,5.62,385287,0
+SKLZ.US,D,20230920,000000,5.69,5.85,5.46,5.46,261158,0
+SKLZ.US,D,20230921,000000,5.24,5.3,5.09,5.1,297171,0
+SKLZ.US,D,20230922,000000,5.15,5.19,4.83,4.85,410309,0
+SKLZ.US,D,20230925,000000,4.82,5.29,4.82,5.21,368611,0
+SKLZ.US,D,20230926,000000,5.1,5.48,5.1,5.37,291382,0
+SKLZ.US,D,20230927,000000,5.45,5.55,5.19,5.2,157277,0
+SKLZ.US,D,20230928,000000,5.19,5.2,5.019,5.15,131789,0
+SKLZ.US,D,20230929,000000,5.27,5.3694,5.03,5.1,179451,0
+SKLZ.US,D,20231002,000000,5.09,5.09,4.87,4.91,232459,0
+SKLZ.US,D,20231003,000000,4.85,4.875,4.4,4.47,405094,0
+SKLZ.US,D,20231004,000000,4.42,4.42,4.1001,4.2,330621,0
+SKLZ.US,D,20231005,000000,4.15,4.17,3.96,4.12,406684,0
+SKLZ.US,D,20231006,000000,4.03,4.38,4.0142,4.32,228500,0
+SKLZ.US,D,20231009,000000,4.26,4.2633,4.1,4.17,173722,0
+SKLZ.US,D,20231010,000000,4.18,4.5204,4.15,4.38,211724,0
+SKLZ.US,D,20231011,000000,4.43,4.49,4.36,4.48,143055,0
+SKLZ.US,D,20231012,000000,4.48,4.48,4.09,4.14,336717,0
+SKLZ.US,D,20231013,000000,4.12,4.22,4.06,4.2,135793,0
+SKLZ.US,D,20231016,000000,4.25,4.7388,4.22,4.67,426809,0
+SKLZ.US,D,20231017,000000,4.55,5.24,4.5498,5.08,449440,0
+SKLZ.US,D,20231018,000000,4.98,5.35,4.95,5.07,343552,0
+SKLZ.US,D,20231019,000000,5.06,5.27,4.79,4.82,377787,0
+SKLZ.US,D,20231020,000000,4.8,5.0281,4.7074,4.82,309454,0
+SKLZ.US,D,20231023,000000,4.86,5.18,4.7,4.93,313908,0
+SKLZ.US,D,20231024,000000,5.01,5.48,4.72,4.76,511516,0
+SKLZ.US,D,20231025,000000,4.64,4.855,4.51,4.59,280233,0
+SKLZ.US,D,20231026,000000,4.58,5.016,4.54,4.95,267999,0
+SKLZ.US,D,20231027,000000,4.96,5.06,4.57,4.66,317239,0
+SKLZ.US,D,20231030,000000,4.77,5.08,4.76,4.99,256776,0
+SKLZ.US,D,20231031,000000,5,5.24,4.86,5.12,248818,0
+SKLZ.US,D,20231101,000000,5.1,5.12,4.82,5.04,231822,0
+SKLZ.US,D,20231102,000000,5.25,5.935,5.1,5.81,386713,0
+SKLZ.US,D,20231103,000000,5.91,6.3699,5.9082,6,380609,0
+SKLZ.US,D,20231106,000000,6.06,6.15,5.61,5.65,293541,0
+SKLZ.US,D,20231107,000000,5.64,6.07,5.64,5.84,278905,0
+SKLZ.US,D,20231108,000000,5.92,6.08,5.62,5.72,381417,0
+SKLZ.US,D,20231109,000000,5.16,5.3123,4.825,4.97,483501,0
+SKLZ.US,D,20231110,000000,4.91,5.35,4.85,5.32,294783,0
+SKLZ.US,D,20231113,000000,5.18,5.71,5.1227,5.45,316350,0
+SKLZ.US,D,20231114,000000,5.81,6.38,5.78,5.97,457639,0
+SKLZ.US,D,20231115,000000,6,6.63,6,6.13,502741,0
+SKLZ.US,D,20231116,000000,6.13,6.13,5.7,5.76,379340,0
+SKLZ.US,D,20231117,000000,5.89,6.14,5.77,6.11,307005,0
+SKLZ.US,D,20231120,000000,6.1,6.61,6.03,6.28,344351,0
+SKLZ.US,D,20231121,000000,6.12,6.3299,5.9,6.23,255763,0
+SKLZ.US,D,20231122,000000,6.35,6.63,6.28,6.36,284901,0
+SKLZ.US,D,20231124,000000,6.36,6.9018,6.35,6.66,221502,0
+SKLZ.US,D,20231127,000000,6.49,6.9,6.45,6.64,297702,0
+SKLZ.US,D,20231128,000000,6.54,6.795,6.38,6.72,190136,0
+SKLZ.US,D,20231129,000000,6.83,6.9399,6.43,6.43,182450,0
+SKLZ.US,D,20231130,000000,6.43,6.43,5.95,5.96,294539,0
+SKLZ.US,D,20231201,000000,5.94,6.3,5.74,6.3,206089,0
+SKLZ.US,D,20231204,000000,6.22,6.5,6.2,6.35,165189,0
+SKLZ.US,D,20231205,000000,6.21,6.33,6.03,6.17,179927,0
+SKLZ.US,D,20231206,000000,6.24,6.57,6.17,6.18,204584,0
+SKLZ.US,D,20231207,000000,6.22,6.29,6.06,6.16,161068,0
+SKLZ.US,D,20231208,000000,6.18,6.53,6.12,6.47,194970,0
+SKLZ.US,D,20231211,000000,6.3,6.32,6.065,6.16,217612,0
+SKLZ.US,D,20231212,000000,6.06,6.07,5.81,5.9,310417,0
+SKLZ.US,D,20231213,000000,5.89,6.275,5.61,6.25,332462,0
+SKLZ.US,D,20231214,000000,6.33,6.858,6.33,6.59,376241,0
+SKLZ.US,D,20231215,000000,6.64,6.65,6.11,6.29,678705,0
+SKLZ.US,D,20231218,000000,6.28,6.47,6.1,6.1,202961,0
+SKLZ.US,D,20231219,000000,6.12,6.6,6.12,6.54,273509,0
+SKLZ.US,D,20231220,000000,6.46,6.55,6.005,6.04,228117,0
+SKLZ.US,D,20231221,000000,6.16,6.31,6.07,6.28,155247,0
+SKLZ.US,D,20231222,000000,6.2,6.43,6.1389,6.33,133246,0
+SKLZ.US,D,20231226,000000,6.25,6.43,6.07,6.37,296144,0
+SKLZ.US,D,20231227,000000,6.4,6.48,6.275,6.39,156571,0
+SKLZ.US,D,20231228,000000,6.31,6.57,6.28,6.38,177959,0
+SKLZ.US,D,20231229,000000,6.35,6.3887,6.1,6.24,219210,0
+SKLZ.US,D,20240102,000000,6.13,6.14,5.83,5.84,269357,0
+SKLZ.US,D,20240103,000000,5.7,5.72,5.525,5.61,155196,0
+SKLZ.US,D,20240104,000000,5.63,5.8,5.57,5.71,128173,0
+SKLZ.US,D,20240105,000000,5.65,5.8318,5.63,5.71,133600,0
+SKLZ.US,D,20240108,000000,5.72,6.07,5.71,5.98,195859,0
+SKLZ.US,D,20240109,000000,5.78,5.91,5.58,5.63,190975,0
+SKLZ.US,D,20240110,000000,5.59,5.65,5.35,5.46,182016,0
+SKLZ.US,D,20240111,000000,5.45,5.45,5.17,5.35,184738,0
+SKLZ.US,D,20240112,000000,5.42,5.57,4.98,5,198584,0
+SKLZ.US,D,20240116,000000,4.95,5.2001,4.76,5.13,216091,0
+SKLZ.US,D,20240117,000000,4.96,4.97,4.72,4.86,219347,0
+SKLZ.US,D,20240118,000000,4.94,4.94,4.72,4.83,204424,0
+SKLZ.US,D,20240119,000000,4.86,5.09,4.72,5.03,189449,0
+SKLZ.US,D,20240122,000000,5.03,5.45,5.0097,5.25,334337,0
+SKLZ.US,D,20240123,000000,5.37,5.53,5.26,5.4,169945,0
+SKLZ.US,D,20240124,000000,5.56,5.61,5.25,5.27,161903,0
+SKLZ.US,D,20240125,000000,5.29,5.62,5.29,5.48,167641,0
+SKLZ.US,D,20240126,000000,5.59,5.7202,5.42,5.44,194087,0
+SKLZ.US,D,20240129,000000,5.46,5.7275,5.4,5.68,174461,0
+SKLZ.US,D,20240130,000000,5.59,5.6499,5.33,5.34,178976,0
+SKLZ.US,D,20240131,000000,5.3,5.79,5.25,5.38,382526,0
+SKLZ.US,D,20240201,000000,5.47,5.78,5.47,5.68,206731,0
+SKLZ.US,D,20240202,000000,5.59,5.73,5.5001,5.61,170499,0
+SKLZ.US,D,20240205,000000,5.51,5.5746,5.33,5.35,193537,0
+SKLZ.US,D,20240206,000000,5.38,6.06,5.35,6.02,320363,0
+SKLZ.US,D,20240207,000000,6.03,6.07,5.75,5.75,218638,0
+SKLZ.US,D,20240208,000000,5.76,6.33,5.76,6.18,226104,0
+SKLZ.US,D,20240209,000000,6.24,6.65,6.2,6.47,312723,0
+SKLZ.US,D,20240212,000000,6.48,7.48,6.48,7.41,509655,0
+SKLZ.US,D,20240213,000000,7,7.185,6.81,6.88,226320,0
+SKLZ.US,D,20240214,000000,7.19,7.43,6.9,6.96,196347,0
+SKLZ.US,D,20240215,000000,7.11,7.16,6.93,7.14,181991,0
+SKLZ.US,D,20240216,000000,7.04,7.05,6.81,6.9,140248,0
+SKLZ.US,D,20240220,000000,6.76,6.925,6.6,6.81,167729,0
+SKLZ.US,D,20240221,000000,6.67,6.73,6.46,6.49,187249,0
+SKLZ.US,D,20240222,000000,6.57,6.71,6.46,6.68,136188,0
+SKLZ.US,D,20240223,000000,6.69,6.83,6.58,6.65,135924,0
+SKLZ.US,D,20240226,000000,6.62,6.88,6.5681,6.83,123560,0
+SKLZ.US,D,20240227,000000,6.93,6.9647,6.6388,6.66,119987,0
+SKLZ.US,D,20240228,000000,6.55,6.75,6.55,6.67,110164,0
+SKLZ.US,D,20240229,000000,6.79,7.08,6.65,6.84,144913,0
+SKLZ.US,D,20240301,000000,6.88,7.43,6.61,7.18,273445,0
+SKLZ.US,D,20240304,000000,7.26,7.2695,6.692,6.76,170063,0
+SKLZ.US,D,20240305,000000,6.6,6.73,6.37,6.6,199216,0
+SKLZ.US,D,20240306,000000,6.68,7.23,6.6,6.94,179183,0
+SKLZ.US,D,20240307,000000,7.03,7.18,6.82,6.82,94575,0
+SKLZ.US,D,20240308,000000,6.96,7.18,6.8333,7.05,88951,0
+SKLZ.US,D,20240311,000000,6.9,7.41,6.9,6.91,186428,0
+SKLZ.US,D,20240312,000000,6.99,7.1,6.73,6.9,128517,0
+SKLZ.US,D,20240313,000000,6.83,7.25,6.83,7.12,146986,0
+SKLZ.US,D,20240314,000000,7.06,7.075,6.39,6.4,303029,0
+SKLZ.US,D,20240315,000000,6.38,6.3872,5.86,6.29,396455,0
+SKLZ.US,D,20240318,000000,6.27,6.37,6.08,6.12,143743,0
+SKLZ.US,D,20240319,000000,6.01,6.29,5.97,6.22,122897,0
+SKLZ.US,D,20240320,000000,6.18,6.37,6.04,6.33,156256,0
+SKLZ.US,D,20240321,000000,6.4,6.4371,6.1,6.14,155221,0
+SKLZ.US,D,20240322,000000,6.14,6.14,6.02,6.11,121646,0
+SKLZ.US,D,20240325,000000,6.1,6.1999,6,6.02,143463,0
+SKLZ.US,D,20240326,000000,6.11,6.218,6.02,6.1,117616,0
+SKLZ.US,D,20240327,000000,6.17,6.555,6.11,6.42,223706,0
+SKLZ.US,D,20240328,000000,6.44,6.8,6.44,6.49,132034,0
+SKLZ.US,D,20240401,000000,6.65,6.85,6.4,6.8,131648,0
+SKLZ.US,D,20240402,000000,6.6,6.94,6.44,6.92,143495,0
+SKLZ.US,D,20240403,000000,6.89,6.9799,6.57,6.57,113993,0
+SKLZ.US,D,20240404,000000,6.67,6.81,6.495,6.52,96408,0
+SKLZ.US,D,20240405,000000,6.47,6.54,6.27,6.36,94727,0
+SKLZ.US,D,20240408,000000,6.44,6.46,6.28,6.38,71021,0
+SKLZ.US,D,20240409,000000,6.38,6.6,6.35,6.47,53979,0
+SKLZ.US,D,20240410,000000,6.26,6.52,6.15,6.47,102462,0
+SKLZ.US,D,20240411,000000,6.5,6.5,6.2102,6.39,71350,0
+SKLZ.US,D,20240412,000000,6.25,6.28,6.11,6.21,79405,0
+SKLZ.US,D,20240415,000000,6.21,6.21,5.82,5.84,205898,0
+SKLZ.US,D,20240416,000000,5.8,5.98,5.65,5.85,113024,0
+SKLZ.US,D,20240417,000000,5.89,6.27,5.81,5.99,104515,0
+SKLZ.US,D,20240418,000000,6.01,6.18,5.86,6.15,111381,0
+SKLZ.US,D,20240419,000000,6.07,6.235,5.99,6.03,130712,0
+SKLZ.US,D,20240422,000000,6.12,6.24,6.025,6.07,103740,0
+SKLZ.US,D,20240423,000000,6.06,6.37,6.06,6.23,124617,0
+SKLZ.US,D,20240424,000000,6.23,6.31,6.13,6.29,54113,0
+SKLZ.US,D,20240425,000000,6.1,6.245,6.07,6.23,63521,0
+SKLZ.US,D,20240426,000000,6.28,6.38,6.09,6.1,62194,0
+SKLZ.US,D,20240429,000000,6.14,6.37,6.1257,6.34,74131,0
+SKLZ.US,D,20240430,000000,6.21,6.335,6.1,6.14,107443,0
+SKLZ.US,D,20240501,000000,6.22,6.56,6.1,6.27,103577,0
+SKLZ.US,D,20240502,000000,6.35,6.48,6.27,6.38,84057,0
+SKLZ.US,D,20240503,000000,6.48,6.51,6.34,6.43,85779,0
+SKLZ.US,D,20240506,000000,6.48,6.7,6.47,6.65,82530,0
+SKLZ.US,D,20240507,000000,6.64,6.74,6.5653,6.61,62633,0
+SKLZ.US,D,20240508,000000,6.45,6.5088,6.28,6.29,56051,0
+SKLZ.US,D,20240509,000000,6.27,6.52,6.25,6.4,119101,0
+SKLZ.US,D,20240510,000000,6.15,6.2,5.425,5.44,318326,0
+SKLZ.US,D,20240513,000000,5.59,5.99,5.54,5.92,154444,0
+SKLZ.US,D,20240514,000000,6.06,7.0452,6.02,6.44,355965,0
+SKLZ.US,D,20240515,000000,6.65,6.6722,6.33,6.43,94119,0
+SKLZ.US,D,20240516,000000,6.4,6.55,6.35,6.38,72560,0
+SKLZ.US,D,20240517,000000,6.38,6.4209,6.33,6.37,58552,0
+SKLZ.US,D,20240520,000000,6.25,6.42,6.25,6.35,67238,0
+SKLZ.US,D,20240521,000000,6.31,6.44,6.27,6.35,68375,0
+SKLZ.US,D,20240522,000000,6.32,6.62,6.3,6.42,122599,0
+SKLZ.US,D,20240523,000000,6.43,6.43,6.17,6.3,97581,0
+SKLZ.US,D,20240524,000000,6.2,6.32,6.06,6.32,100320,0
+SKLZ.US,D,20240528,000000,6.34,6.34,6.04,6.06,112661,0
+SKLZ.US,D,20240529,000000,6,6.11,5.95,6.11,108513,0
+SKLZ.US,D,20240530,000000,6.11,6.4,6.0601,6.34,84915,0
+SKLZ.US,D,20240531,000000,6.36,6.9082,6.33,6.83,167400,0
+SKLZ.US,D,20240603,000000,6.85,7.15,6.85,7.12,250475,0
+SKLZ.US,D,20240604,000000,7,7.06,6.88,6.97,81169,0
+SKLZ.US,D,20240605,000000,7.01,7.12,6.9,6.96,90335,0
+SKLZ.US,D,20240606,000000,6.86,7.2199,6.86,7.11,95085,0
+SKLZ.US,D,20240607,000000,6.95,7.07,6.93,6.98,72031,0
+SKLZ.US,D,20240610,000000,6.89,7.04,6.85,6.9,87356,0
+SKLZ.US,D,20240611,000000,6.81,6.86,6.5362,6.85,102290,0
+SKLZ.US,D,20240612,000000,7.08,7.48,6.9,6.91,133719,0
+SKLZ.US,D,20240613,000000,6.89,6.89,6.75,6.79,84651,0
+SKLZ.US,D,20240614,000000,6.72,6.77,6.54,6.59,101684,0
+SKLZ.US,D,20240617,000000,6.54,6.87,6.51,6.86,111734,0
+SKLZ.US,D,20240618,000000,6.76,6.99,6.73,6.78,87762,0
+SKLZ.US,D,20240620,000000,6.69,6.741,6.5501,6.71,93005,0
+SKLZ.US,D,20240621,000000,6.63,7.21,6.61,7.21,202439,0
+SKLZ.US,D,20240624,000000,7.19,7.305,6.97,7.16,102927,0
+SKLZ.US,D,20240625,000000,7.14,7.14,6.93,7.09,61246,0
+SKLZ.US,D,20240626,000000,6.99,7.25,6.97,7.15,49145,0
+SKLZ.US,D,20240627,000000,7.16,7.2056,6.97,7.03,68871,0
+SKLZ.US,D,20240628,000000,7.04,7.22,6.91,7.18,165209,0
+SKLZ.US,D,20240701,000000,7.14,7.18,6.84,6.85,66354,0
+SKLZ.US,D,20240702,000000,6.84,6.91,6.625,6.88,102097,0
+SKLZ.US,D,20240703,000000,6.86,7.085,6.86,7.02,41637,0
+SKLZ.US,D,20240705,000000,6.92,7.08,6.83,6.91,74191,0
+SKLZ.US,D,20240708,000000,6.88,6.89,6.47,6.6,137665,0
+SKLZ.US,D,20240709,000000,6.59,6.7,6.43,6.67,67481,0
+SKLZ.US,D,20240710,000000,6.69,6.75,6.55,6.61,62749,0
+SKLZ.US,D,20240711,000000,6.66,6.72,6.535,6.68,102746,0
+SKLZ.US,D,20240712,000000,6.7,6.89,6.635,6.82,81632,0
+SKLZ.US,D,20240715,000000,6.82,6.87,6.71,6.74,51391,0
+SKLZ.US,D,20240716,000000,6.74,7.12,6.74,7.06,103156,0
+SKLZ.US,D,20240717,000000,6.92,7.16,6.7601,6.81,76927,0
+SKLZ.US,D,20240718,000000,6.81,6.92,6.5,6.65,84437,0
+SKLZ.US,D,20240719,000000,6.65,6.7,6.52,6.6,60359,0
+SKLZ.US,D,20240722,000000,6.59,6.6617,6.45,6.55,86481,0
+SKLZ.US,D,20240723,000000,6.5,6.64,6.5,6.63,46873,0
+SKLZ.US,D,20240724,000000,6.54,6.69,6.2,6.29,109840,0
+SKLZ.US,D,20240725,000000,6.28,6.52,6.15,6.33,66539,0
+SKLZ.US,D,20240726,000000,6.47,6.49,6.3495,6.49,36738,0
+SKLZ.US,D,20240729,000000,6.51,6.51,6.34,6.45,48909,0
+SKLZ.US,D,20240730,000000,6.42,6.55,6.34,6.46,72302,0
+SKLZ.US,D,20240731,000000,6.48,6.68,6.4,6.45,99794,0
+SKLZ.US,D,20240801,000000,6.5,6.5216,6.15,6.32,111625,0
+SKLZ.US,D,20240802,000000,6.11,6.3,5.9689,6.1,104281,0
+SKLZ.US,D,20240805,000000,5.88,6.28,5.6216,6.13,143310,0
+SKLZ.US,D,20240806,000000,6.13,6.14,5.91,6.05,67382,0
+SKLZ.US,D,20240807,000000,6.21,6.26,5.95,6,99924,0
+SKLZ.US,D,20240808,000000,6.12,6.16,6.0101,6.14,35042,0
+SKLZ.US,D,20240809,000000,6.12,6.1304,5.99,6.09,30356,0
+SKLZ.US,D,20240812,000000,6.01,6.055,5.87,5.92,60583,0
+SKLZ.US,D,20240813,000000,5.96,6.14,5.9301,6.14,40422,0
+SKLZ.US,D,20240814,000000,6.15,6.15,5.941,6.08,36864,0
+SKLZ.US,D,20240815,000000,6.18,6.2,5.92,5.95,86839,0
+SKLZ.US,D,20240816,000000,5.92,6.27,5.92,6.27,89909,0
+SKLZ.US,D,20240819,000000,6.29,6.37,6.01,6.09,94065,0
+SKLZ.US,D,20240820,000000,6.05,6.28,6.02,6.21,74701,0
+SKLZ.US,D,20240821,000000,6.27,6.27,6.0701,6.22,40901,0
+SKLZ.US,D,20240822,000000,6.19,6.28,6.11,6.17,39558,0
+SKLZ.US,D,20240823,000000,6.19,6.355,6.19,6.21,60105,0
+SKLZ.US,D,20240826,000000,6.26,6.32,6.2,6.2,47642,0
+SKLZ.US,D,20240827,000000,6.16,6.2,5.92,6.03,72210,0
+SKLZ.US,D,20240828,000000,6.02,6.0753,5.71,5.82,90489,0
+SKLZ.US,D,20240829,000000,5.91,6.02,5.86,5.92,59870,0
+SKLZ.US,D,20240830,000000,5.97,6,5.78,5.9,61478,0
+SKLZ.US,D,20240903,000000,5.8,5.9399,5.55,5.55,84469,0
+SKLZ.US,D,20240904,000000,5.55,5.94,5.52,5.83,65334,0
+SKLZ.US,D,20240905,000000,5.8,5.85,5.62,5.64,59389,0
+SKLZ.US,D,20240906,000000,5.67,5.7,5.5037,5.56,49643,0
+SKLZ.US,D,20240909,000000,5.57,5.83,5.57,5.77,46107,0
+SKLZ.US,D,20240910,000000,5.67,5.68,5.53,5.66,54395,0
+SKLZ.US,D,20240911,000000,5.61,5.75,5.552,5.68,37149,0
+SKLZ.US,D,20240912,000000,5.76,5.99,5.71,5.87,56013,0
+SKLZ.US,D,20240913,000000,5.89,6.08,5.88,5.92,72757,0
+SKLZ.US,D,20240916,000000,5.93,5.9819,5.74,5.79,73799,0
+SKLZ.US,D,20240917,000000,5.84,6,5.84,5.96,60650,0
+SKLZ.US,D,20240918,000000,5.96,5.99,5.76,5.76,76243,0
+SKLZ.US,D,20240919,000000,5.94,6.07,5.8701,5.91,71442,0
+SKLZ.US,D,20240920,000000,5.85,5.92,5.7,5.74,175073,0
+SKLZ.US,D,20240923,000000,5.76,5.7967,5.61,5.61,39477,0
+SKLZ.US,D,20240924,000000,5.63,5.7607,5.59,5.66,56895,0
+SKLZ.US,D,20240925,000000,5.61,5.71,5.6,5.65,31771,0
+SKLZ.US,D,20240926,000000,5.74,5.7633,5.59,5.68,63313,0
+SKLZ.US,D,20240927,000000,5.75,5.79,5.68,5.77,34448,0
+SKLZ.US,D,20240930,000000,5.742,5.91,5.595,5.62,81860,0
+SKLZ.US,D,20241001,000000,5.6,5.73,5.5359,5.62,64742,0
+SKLZ.US,D,20241002,000000,5.63,5.82,5.54,5.55,57041,0
+SKLZ.US,D,20241003,000000,5.53,5.61,5.47,5.48,56915,0
+SKLZ.US,D,20241004,000000,5.55,5.665,5.5185,5.53,58732,0
+SKLZ.US,D,20241007,000000,5.51,5.65,5.42,5.45,74246,0
+SKLZ.US,D,20241008,000000,5.46,5.53,5.3601,5.39,62404,0
+SKLZ.US,D,20241009,000000,5.38,5.5,5.3047,5.32,56496,0
+SKLZ.US,D,20241010,000000,5.3,5.45,5.2,5.38,83815,0
+SKLZ.US,D,20241011,000000,5.38,5.67,5.38,5.61,78699,0
+SKLZ.US,D,20241014,000000,5.6,5.655,5.47,5.54,62096,0
+SKLZ.US,D,20241015,000000,5.52,5.66,5.4397,5.44,74996,0
+SKLZ.US,D,20241016,000000,5.5,5.53,5.4,5.4,58806,0
+SKLZ.US,D,20241017,000000,5.42,5.52,5.2625,5.48,86322,0
+SKLZ.US,D,20241018,000000,5.46,5.55,5.45,5.48,65251,0
+SKLZ.US,D,20241021,000000,5.45,5.549,5.4,5.47,57666,0
+SKLZ.US,D,20241022,000000,5.47,5.7812,5.47,5.76,105742,0
+SKLZ.US,D,20241023,000000,5.71,5.81,5.49,5.58,61152,0
+SKLZ.US,D,20241024,000000,5.6,5.668,5.52,5.62,61040,0
+SKLZ.US,D,20241025,000000,5.62,5.65,5.55,5.63,35278,0
+SKLZ.US,D,20241028,000000,5.69,5.7899,5.67,5.75,49213,0
+SKLZ.US,D,20241029,000000,5.72,5.77,5.68,5.73,50914,0
+SKLZ.US,D,20241030,000000,5.75,5.85,5.72,5.72,37655,0
+SKLZ.US,D,20241031,000000,5.73,5.79,5.68,5.77,42315,0
+SKLZ.US,D,20241101,000000,5.74,5.77,5.52,5.54,63199,0
+SKLZ.US,D,20241104,000000,5.51,5.64,5.51,5.56,54241,0
+SKLZ.US,D,20241105,000000,5.56,5.73,5.56,5.68,33869,0
+SKLZ.US,D,20241106,000000,5.76,5.8024,5.5221,5.57,105331,0
+SKLZ.US,D,20241107,000000,5.56,5.85,5.56,5.63,104495,0
+SKLZ.US,D,20241108,000000,5.5,5.555,5,5.07,215852,0
+SKLZ.US,D,20241111,000000,5.23,5.23,4.88,4.98,180095,0
+SKLZ.US,D,20241112,000000,4.98,5,4.89,4.93,95432,0
+SKLZ.US,D,20241113,000000,4.95,5.36,4.93,5.26,177838,0
+SKLZ.US,D,20241114,000000,5.215,5.24,5.0402,5.11,112690,0
+SKLZ.US,D,20241115,000000,5.085,5.085,4.93,4.95,98780,0
+SKLZ.US,D,20241118,000000,4.93,5.15,4.91,5.02,124286,0
+SKLZ.US,D,20241119,000000,5,5.285,4.97,5.23,139050,0
+SKLZ.US,D,20241120,000000,5.15,5.22,5.04,5.04,109419,0
+SKLZ.US,D,20241121,000000,5.03,5.39,5.01,5.29,121705,0
+SKLZ.US,D,20241122,000000,5.36,5.56,5.315,5.47,82899,0
+SKLZ.US,D,20241125,000000,5.505,5.77,5.47,5.65,209504,0
+SKLZ.US,D,20241126,000000,5.67,5.77,5.5,5.63,112607,0
+SKLZ.US,D,20241127,000000,5.645,5.82,5.59,5.73,115968,0
+SKLZ.US,D,20241129,000000,5.7899,5.7899,5.63,5.7,34323,0
+SKLZ.US,D,20241202,000000,5.635,5.81,5.62,5.7,76406,0
+SKLZ.US,D,20241203,000000,5.65,5.6795,5.53,5.59,60382,0
+SKLZ.US,D,20241204,000000,5.6,5.6,5.47,5.53,76223,0
+SKLZ.US,D,20241205,000000,5.54,5.6,5.48,5.51,125784,0
+SKLZ.US,D,20241206,000000,5.6846,5.6846,5.51,5.52,129876,0
+SKLZ.US,D,20241209,000000,5.49,5.62,5.3,5.37,112043,0
+SKLZ.US,D,20241210,000000,5.3,5.36,5.18,5.18,119405,0
+SKLZ.US,D,20241211,000000,5.25,5.25,4.94,5.1,102906,0
+SKLZ.US,D,20241212,000000,5.05,5.24,5.035,5.09,76424,0
+SKLZ.US,D,20241213,000000,5.04,5.1,4.85,4.88,121286,0
+SKLZ.US,D,20241216,000000,4.875,4.94,4.85,4.9,88441,0
+SKLZ.US,D,20241217,000000,4.86,4.98,4.75,4.91,111022,0
+SKLZ.US,D,20241218,000000,4.8713,4.8882,4.55,4.64,170373,0
+SKLZ.US,D,20241219,000000,4.62,4.65,4.51,4.57,115705,0
+SKLZ.US,D,20241220,000000,4.5,4.6,4.47,4.54,87227,0
+SKLZ.US,D,20241223,000000,4.5,4.5,4.3415,4.39,104615,0
+SKLZ.US,D,20241224,000000,4.33,4.98,4.33,4.9,269606,0
+SKLZ.US,D,20241226,000000,4.85,5.19,4.83,5.13,177637,0
+SKLZ.US,D,20241227,000000,5.13,5.33,5.0087,5.21,160076,0
+SKLZ.US,D,20241230,000000,5.155,5.17,4.94,4.96,179892,0
+SKLZ.US,D,20241231,000000,4.94,5.17,4.92,5.03,188844,0
+SKLZ.US,D,20250102,000000,5.06,5.49,5.02,5.33,188983,0
+SKLZ.US,D,20250103,000000,5.35,5.42,5.15,5.18,64746,0
+SKLZ.US,D,20250106,000000,5.1966,5.59,5.18,5.52,210745,0
+SKLZ.US,D,20250107,000000,5.51,5.67,5.47,5.61,207852,0
+SKLZ.US,D,20250108,000000,5.58,5.59,5.29,5.3,89708,0
+SKLZ.US,D,20250110,000000,5.18,5.55,5.1326,5.45,145471,0
+SKLZ.US,D,20250113,000000,5.25,5.54,5.25,5.45,121303,0
+SKLZ.US,D,20250114,000000,5.49,5.5142,5.42,5.47,101437,0
+SKLZ.US,D,20250115,000000,5.59,6.28,5.55,6.23,470193,0
+SKLZ.US,D,20250116,000000,6.27,6.43,6.01,6.09,119065,0
+SKLZ.US,D,20250117,000000,6.19,6.34,6.125,6.26,105672,0
+SKLZ.US,D,20250121,000000,6.26,6.27,5.78,5.8,143374,0
+SKLZ.US,D,20250122,000000,5.85,6.368,5.81,6.23,162452,0
+SKLZ.US,D,20250123,000000,6.18,6.52,6.07,6.46,103322,0
+SKLZ.US,D,20250124,000000,6.44,6.67,6.42,6.62,90205,0
+SKLZ.US,D,20250127,000000,6.48,6.67,6.22,6.36,78356,0
+SKLZ.US,D,20250128,000000,6.4799,6.75,6.39,6.7,118334,0
+SKLZ.US,D,20250129,000000,6.69,6.77,6.6,6.66,64566,0
+SKLZ.US,D,20250130,000000,6.72,6.72,6.51,6.59,49562,0
+SKLZ.US,D,20250131,000000,6.59,6.6686,6.53,6.65,66887,0
+SKLZ.US,D,20250203,000000,6.46,6.66,6.36,6.62,93048,0
+SKLZ.US,D,20250204,000000,6.67,6.83,6.6201,6.66,89206,0
+SKLZ.US,D,20250205,000000,6.66,6.66,6.44,6.46,54198,0
+SKLZ.US,D,20250206,000000,6.46,6.5175,6.41,6.43,33835,0
+SKLZ.US,D,20250207,000000,6.33,6.42,6.08,6.21,67429,0
+SKLZ.US,D,20250210,000000,6.25,6.45,6.18,6.42,66989,0
+SKLZ.US,D,20250211,000000,6.35,6.49,6.3499,6.38,63684,0
+SKLZ.US,D,20250212,000000,6.35,6.35,6.06,6.08,68042,0
+SKLZ.US,D,20250213,000000,6.22,6.59,6.19,6.55,129267,0
+SKLZ.US,D,20250214,000000,6.62,6.72,6.42,6.47,62320,0
+SKLZ.US,D,20250218,000000,6.41,6.4999,6.41,6.44,50229,0
+SKLZ.US,D,20250219,000000,6.4787,6.4787,6.31,6.31,71982,0
+SKLZ.US,D,20250220,000000,6.32,6.4,6.1,6.28,89051,0
+SKLZ.US,D,20250221,000000,6.3,6.5032,6.29,6.33,91621,0
+SKLZ.US,D,20250224,000000,6.3,6.3,6.1,6.11,78671,0
+SKLZ.US,D,20250225,000000,6.1,6.185,5.55,5.55,91182,0
+SKLZ.US,D,20250226,000000,5.58,5.815,5.55,5.66,59938,0
+SKLZ.US,D,20250227,000000,5.63,5.8548,5.63,5.76,67898,0
+SKLZ.US,D,20250228,000000,5.7,5.88,5.65,5.88,53415,0
+SKLZ.US,D,20250303,000000,5.845,5.85,5.245,5.27,69559,0
+SKLZ.US,D,20250304,000000,5.21,5.47,5.12,5.37,85362,0
+SKLZ.US,D,20250305,000000,5.37,5.6198,5.32,5.57,45392,0
+SKLZ.US,D,20250306,000000,5.49,5.615,5.39,5.42,67476,0
+SKLZ.US,D,20250307,000000,5.42,5.61,5.29,5.49,87162,0
+SKLZ.US,D,20250310,000000,5.39,5.415,5.12,5.15,63824,0
+SKLZ.US,D,20250311,000000,5.1781,5.36,5.08,5.18,103191,0
+SKLZ.US,D,20250312,000000,5.2003,5.53,5.2003,5.39,58102,0
+SKLZ.US,D,20250313,000000,5.285,5.34,5.01,5.11,95429,0
+SKLZ.US,D,20250314,000000,4.9464,4.99,4.35,4.39,329448,0
+SKLZ.US,D,20250317,000000,4.4,4.83,4.4,4.65,112866,0
+SKLZ.US,D,20250318,000000,4.6,4.67,4.51,4.58,87545,0
+SKLZ.US,D,20250319,000000,4.58,4.68,4.44,4.57,67078,0
+SKLZ.US,D,20250320,000000,4.54,4.71,4.47,4.62,65901,0
+SKLZ.US,D,20250321,000000,4.57,4.825,4.52,4.73,91795,0
+SKLZ.US,D,20250324,000000,4.7164,4.88,4.7164,4.83,49537,0
+SKLZ.US,D,20250325,000000,4.75,5.0346,4.75,4.9,67981,0
+SKLZ.US,D,20250326,000000,4.95,4.99,4.85,4.88,45071,0
+SKLZ.US,D,20250327,000000,4.85,4.9292,4.665,4.7,37427,0
+SKLZ.US,D,20250328,000000,4.66,4.71,4.465,4.5,72908,0
+SKLZ.US,D,20250331,000000,4.42,4.57,4.35,4.5,69629,0
+SKLZ.US,D,20250401,000000,4.53,4.55,4.35,4.36,47414,0
+SKLZ.US,D,20250402,000000,4.34,4.62,4.34,4.45,63361,0
+SKLZ.US,D,20250403,000000,4.335,4.3351,4.1,4.1,125232,0
+SKLZ.US,D,20250404,000000,4.01,4.085,3.84,3.86,144372,0
+SKLZ.US,D,20250407,000000,3.61,3.93,3.54,3.7,110065,0
+SKLZ.US,D,20250408,000000,3.93,3.98,3.77,3.83,94013,0
+SKLZ.US,D,20250409,000000,3.83,4.42,3.81,4.24,119572,0
+SKLZ.US,D,20250410,000000,4.1059,4.24,3.93,4.02,90324,0
+SKLZ.US,D,20250411,000000,4.03,4.26,3.96,4.15,56889,0
+SKLZ.US,D,20250414,000000,4.24,4.43,4.06,4.13,66704,0
+SKLZ.US,D,20250415,000000,4.08,4.26,4.06,4.23,51529,0
+SKLZ.US,D,20250416,000000,4.12,4.38,4.12,4.29,53856,0
+SKLZ.US,D,20250417,000000,4.37,4.5,4.29,4.45,72932,0
+SKLZ.US,D,20250421,000000,4.36,4.55,4.35,4.39,42322,0
+SKLZ.US,D,20250422,000000,4.5,4.87,4.45,4.71,74261,0
+SKLZ.US,D,20250423,000000,4.89,5.04,4.5,4.57,75951,0
+SKLZ.US,D,20250424,000000,4.575,4.9253,4.5685,4.8,64421,0
+SKLZ.US,D,20250425,000000,4.815,4.9,4.695,4.78,36983,0
+SKLZ.US,D,20250428,000000,4.78,5.1,4.72,4.95,54248,0
+SKLZ.US,D,20250429,000000,5.005,5.2262,4.9301,5.06,52046,0
+SKLZ.US,D,20250430,000000,4.93,5.2,4.93,5.12,47193,0
+SKLZ.US,D,20250501,000000,5.18,5.225,4.97,5,24151,0
+SKLZ.US,D,20250502,000000,5.05,5.25,5.026,5.16,44144,0
+SKLZ.US,D,20250505,000000,5.13,5.4349,5.1,5.16,52452,0
+SKLZ.US,D,20250506,000000,5.15,5.23,5,5.02,27590,0
+SKLZ.US,D,20250507,000000,5.12,5.3506,5.02,5.18,54708,0
+SKLZ.US,D,20250508,000000,5.27,5.44,5.22,5.28,50140,0
+SKLZ.US,D,20250509,000000,5.475,5.85,5.28,5.58,93899,0
+SKLZ.US,D,20250512,000000,5.74,5.77,5.5412,5.61,43370,0
+SKLZ.US,D,20250513,000000,5.7,5.82,5.66,5.79,98098,0
+SKLZ.US,D,20250514,000000,5.59,6.14,5.58,6.09,97071,0
+SKLZ.US,D,20250515,000000,6.0338,6.46,6.02,6.43,104300,0
+SKLZ.US,D,20250516,000000,6.42,6.63,6.3,6.38,100575,0
+SKLZ.US,D,20250519,000000,6.25,6.65,6.2,6.39,67861,0
+SKLZ.US,D,20250520,000000,6.4394,6.77,6.37,6.7,86281,0
+SKLZ.US,D,20250521,000000,6.6322,6.8,6.5001,6.54,76533,0
+SKLZ.US,D,20250522,000000,6.47,6.64,6.42,6.55,44453,0
+SKLZ.US,D,20250523,000000,6.455,6.455,6.05,6.05,44188,0
+SKLZ.US,D,20250527,000000,6.1,6.45,6.07,6.39,67242,0
+SKLZ.US,D,20250528,000000,6.46,6.46,6.15,6.18,39567,0
+SKLZ.US,D,20250529,000000,6.2,6.305,6.14,6.22,35025,0
+SKLZ.US,D,20250530,000000,6.22,6.41,6.2,6.29,60475,0
+SKLZ.US,D,20250602,000000,6.3,6.4,6.2118,6.23,33685,0
+SKLZ.US,D,20250603,000000,6.29,6.37,6.23,6.3,33666,0
+SKLZ.US,D,20250604,000000,6.2999,6.37,6.21,6.21,46972,0
+SKLZ.US,D,20250605,000000,6.23,6.4439,6.1917,6.29,46886,0
+SKLZ.US,D,20250606,000000,6.3,6.375,6.21,6.3,43180,0
+SKLZ.US,D,20250609,000000,6.2686,6.34,6.19,6.21,72204,0
+SKLZ.US,D,20250610,000000,6.2,6.3548,6.19,6.2,30017,0
+SKLZ.US,D,20250611,000000,6.2212,6.37,6.2,6.34,40425,0
+SKLZ.US,D,20250612,000000,6.3086,6.36,6.23,6.25,25277,0
+SKLZ.US,D,20250613,000000,6.19,6.255,6.07,6.13,39648,0
+SKLZ.US,D,20250616,000000,6.0926,6.3374,6.0926,6.22,27157,0
+SKLZ.US,D,20250617,000000,6.1825,6.3,6.18,6.23,26111,0
+SKLZ.US,D,20250618,000000,6.23,6.39,6.23,6.29,33243,0
+SKLZ.US,D,20250620,000000,6.3692,6.3692,6.13,6.32,179051,0
+SKLZ.US,D,20250623,000000,6.3,6.65,6.26,6.64,72030,0
+SKLZ.US,D,20250624,000000,6.7,6.9167,6.69,6.89,64178,0
+SKLZ.US,D,20250625,000000,6.81,6.9,6.65,6.78,32207,0
+SKLZ.US,D,20250626,000000,6.755,6.9,6.6732,6.81,34244,0
+SKLZ.US,D,20250627,000000,6.802,6.86,6.66,6.68,34497,0
+SKLZ.US,D,20250630,000000,6.59,6.9,6.59,6.82,83868,0
+SKLZ.US,D,20250701,000000,6.8,7.11,6.8,7.04,95817,0
+SKLZ.US,D,20250702,000000,7.05,7.3,7,7.27,59460,0
+SKLZ.US,D,20250703,000000,7.32,7.4,7.27,7.34,38975,0
+SKLZ.US,D,20250707,000000,7.3,7.44,7.22,7.42,49456,0
+SKLZ.US,D,20250708,000000,7.4406,7.5,7.15,7.18,83970,0
+SKLZ.US,D,20250709,000000,7.1976,7.28,7.1698,7.21,24738,0
+SKLZ.US,D,20250710,000000,7.24,7.27,7.01,7.09,48650,0
+SKLZ.US,D,20250711,000000,7.0532,7.06,6.8,6.82,56678,0
+SKLZ.US,D,20250714,000000,6.87,6.952,6.82,6.85,19917,0
+SKLZ.US,D,20250715,000000,6.85,6.89,6.74,6.79,41987,0
+SKLZ.US,D,20250716,000000,6.8,7.08,6.7872,7.03,42859,0
+SKLZ.US,D,20250717,000000,7.04,7.19,6.99,7.02,35165,0
+SKLZ.US,D,20250718,000000,7,7.05,6.92,6.95,30077,0
+SKLZ.US,D,20250721,000000,6.95,7.09,6.945,7.02,54605,0
+SKLZ.US,D,20250722,000000,7.03,7.99,6.9,7.73,355521,0
+SKLZ.US,D,20250723,000000,8.27,9,8.03,9,806243,0
+SKLZ.US,D,20250724,000000,9.02,9.06,8.08,8.13,313126,0
+SKLZ.US,D,20250725,000000,8.11,8.55,7.79,8.52,135732,0
+SKLZ.US,D,20250728,000000,8.6453,8.6453,7.845,7.88,131809,0
+SKLZ.US,D,20250729,000000,7.99,8.0988,7.5101,7.69,135974,0
+SKLZ.US,D,20250730,000000,7.73,8.08,7.71,7.72,70071,0
+SKLZ.US,D,20250731,000000,7.76,7.7709,6.93,6.93,108633,0
+SKLZ.US,D,20250801,000000,6.8132,7.09,6.58,6.7,103544,0
+SKLZ.US,D,20250804,000000,6.65,7.04,6.6,7.04,99859,0
+SKLZ.US,D,20250805,000000,7.04,7.165,6.8,6.92,62444,0
+SKLZ.US,D,20250806,000000,6.91,7.1,6.81,7.06,29776,0
+SKLZ.US,D,20250807,000000,6.93,7.12,6.6,6.64,119465,0
+SKLZ.US,D,20250808,000000,7.12,7.9,6.9,7.61,171229,0
+SKLZ.US,D,20250811,000000,7.565,8.15,7.52,8,98709,0
+SKLZ.US,D,20250812,000000,8,8.72,7.99,8.67,187428,0
+SKLZ.US,D,20250813,000000,8.66,8.69,8.27,8.62,114439,0
+SKLZ.US,D,20250814,000000,8.489,9.1,8.41,9.09,171321,0
+SKLZ.US,D,20250815,000000,9.08,9.11,8.82,8.9,132965,0
+SKLZ.US,D,20250818,000000,8.91,9.06,8.58,8.93,85721,0
+SKLZ.US,D,20250819,000000,8.83,8.92,8.4098,8.6,88561,0
+SKLZ.US,D,20250820,000000,8.4714,8.57,8.1,8.46,71941,0
+SKLZ.US,D,20250821,000000,8.36,8.5234,8.26,8.44,50897,0
+SKLZ.US,D,20250822,000000,8.353,8.72,8.3365,8.58,81266,0
+SKLZ.US,D,20250825,000000,8.58,8.67,8.37,8.67,47624,0
+SKLZ.US,D,20250826,000000,8.65,8.901,8.62,8.84,60182,0
+SKLZ.US,D,20250827,000000,8.6986,8.815,8.5989,8.77,42287,0
+SKLZ.US,D,20250828,000000,8.68,8.97,8.61,8.82,75716,0
+SKLZ.US,D,20250829,000000,8.815,8.9068,8.69,8.82,41210,0
+SKLZ.US,D,20250902,000000,8.52,8.76,8.47,8.71,80589,0
+SKLZ.US,D,20250903,000000,7.59,7.9732,7.21,7.21,208894,0
+SKLZ.US,D,20250904,000000,7.29,7.5,7.23,7.4,47532,0
+SKLZ.US,D,20250905,000000,7.59,7.59,7.35,7.43,49504,0
+SKLZ.US,D,20250908,000000,7.5355,7.62,7.42,7.53,62018,0
+SKLZ.US,D,20250909,000000,7.51,7.51,7.42,7.49,27753,0
+SKLZ.US,D,20250910,000000,7.49,7.541,7.1346,7.2,71553,0
+SKLZ.US,D,20250911,000000,7.3515,7.3515,7.135,7.2,54100,0
+SKLZ.US,D,20250912,000000,7.22,7.3,7.0702,7.11,46538,0
+SKLZ.US,D,20250915,000000,7.09,7.24,7,7.19,74830,0
+SKLZ.US,D,20250916,000000,7.1405,7.42,7.1405,7.37,53822,0
+SKLZ.US,D,20250917,000000,7.4495,7.5,7.14,7.23,84173,0
+SKLZ.US,D,20250918,000000,7.25,7.53,7.2,7.51,81791,0
+SKLZ.US,D,20250919,000000,7.48,7.51,7.31,7.31,181291,0
+SKLZ.US,D,20250922,000000,7.32,7.4025,7.2909,7.37,62180,0
+SKLZ.US,D,20250923,000000,7.3,7.43,7.28,7.4,43061,0
+SKLZ.US,D,20250924,000000,7.36,7.43,7.17,7.27,75395,0
+SKLZ.US,D,20250925,000000,7.15,7.33,7.07,7.3,87734,0
+SKLZ.US,D,20250926,000000,7.28,7.8,7.28,7.68,93432,0
+SKLZ.US,D,20250929,000000,7.6,8.2265,7.6,8.19,114152,0
+SKLZ.US,D,20250930,000000,8.2798,8.2798,7.77,8,63360,0
+SKLZ.US,D,20251001,000000,7.945,8.02,7.8,7.96,57177,0
+SKLZ.US,D,20251002,000000,7.88,7.96,7.61,7.93,55475,0
+SKLZ.US,D,20251003,000000,7.99,8.1999,7.94,8.08,53233,0
+SKLZ.US,D,20251006,000000,7.9375,8.13,7.7844,7.84,58971,0
+SKLZ.US,D,20251007,000000,7.78,8,7.77,7.93,51299,0
+SKLZ.US,D,20251008,000000,7.9179,8,7.77,7.87,43302,0
+SKLZ.US,D,20251009,000000,7.87,7.9376,7.6506,7.74,27240,0
+SKLZ.US,D,20251010,000000,7.62,7.74,7.27,7.34,54897,0
+SKLZ.US,D,20251013,000000,7.34,7.471,7.34,7.41,58549,0
+SKLZ.US,D,20251014,000000,7.25,7.41,7.13,7.37,48276,0
+SKLZ.US,D,20251015,000000,7.39,7.455,7.3004,7.43,54078,0
+SKLZ.US,D,20251016,000000,7.3589,7.4,7.05,7.13,52960,0
+SKLZ.US,D,20251017,000000,7.1,7.18,6.9037,7.07,56991,0
+SKLZ.US,D,20251020,000000,7.06,7.1199,6.86,6.92,38078,0
+SKLZ.US,D,20251021,000000,6.92,6.94,6.65,6.86,57264,0
+SKLZ.US,D,20251022,000000,6.7601,7.49,6.61,7.19,314018,0
+SKLZ.US,D,20251023,000000,7.19,7.7299,6.9548,7.6,142735,0
+SKLZ.US,D,20251024,000000,7.64,7.75,7.41,7.6,48086,0
+SKLZ.US,D,20251027,000000,7.4408,7.75,7.4408,7.65,64271,0
+SKLZ.US,D,20251028,000000,7.625,7.7031,7.25,7.29,42981,0
+SKLZ.US,D,20251029,000000,7.235,7.235,6.76,6.83,81286,0
+SKLZ.US,D,20251030,000000,6.775,6.8,6.57,6.62,37417,0
+SKLZ.US,D,20251031,000000,6.62,6.7124,6.6,6.68,24885,0
+SKLZ.US,D,20251103,000000,6.65,6.663,6.32,6.39,35256,0
+SKLZ.US,D,20251104,000000,6.29,6.37,6.13,6.16,52339,0
+SKLZ.US,D,20251105,000000,6.2,6.51,6.19,6.34,53787,0
+SKLZ.US,D,20251106,000000,6,6.79,5.6601,6.41,82289,0
+SKLZ.US,D,20251107,000000,6.2098,6.29,5.67,6.2,105261,0
+SKLZ.US,D,20251110,000000,6.21,6.3,6.005,6.21,60920,0
+SKLZ.US,D,20251111,000000,6.15,6.38,6.0775,6.3,27974,0
+SKLZ.US,D,20251112,000000,6.31,6.35,6.05,6.2,41576,0
+SKLZ.US,D,20251113,000000,6.15,6.15,5.85,5.94,64018,0
+SKLZ.US,D,20251114,000000,5.75,5.76,5.56,5.7,48038,0
+SKLZ.US,D,20251117,000000,5.675,6.15,5.6175,5.97,105510,0
+SKLZ.US,D,20251118,000000,5.8362,6.01,5.82,5.91,54235,0
+SKLZ.US,D,20251119,000000,5.83,5.9,5.315,5.39,77070,0
+SKLZ.US,D,20251120,000000,5.46,5.71,5.1921,5.2,54642,0
+SKLZ.US,D,20251121,000000,5.2827,5.31,5.1,5.26,70414,0
+SKLZ.US,D,20251124,000000,5.3768,5.5,5.25,5.34,56301,0
+SKLZ.US,D,20251125,000000,5.2977,5.47,5.29,5.29,56108,0
+SKLZ.US,D,20251126,000000,5.3,5.7,5.2907,5.51,71520,0
+SKLZ.US,D,20251128,000000,5.44,5.71,5.44,5.59,35013,0
+SKLZ.US,D,20251201,000000,5.3801,5.515,5.285,5.32,29396,0
+SKLZ.US,D,20251202,000000,5.35,5.38,5.27,5.33,52877,0
+SKLZ.US,D,20251203,000000,5.345,5.49,5.31,5.43,53055,0
+SKLZ.US,D,20251204,000000,5.43,5.64,5.3901,5.62,45381,0
+SKLZ.US,D,20251205,000000,5.6,5.87,5.52,5.62,50556,0
+SKLZ.US,D,20251208,000000,5.62,5.85,5.62,5.68,50192,0
+SKLZ.US,D,20251209,000000,5.735,5.9,5.63,5.89,53050,0
+SKLZ.US,D,20251210,000000,5.76,5.98,5.76,5.84,48959,0
+SKLZ.US,D,20251211,000000,5.8803,5.955,5.75,5.75,81978,0
+SKLZ.US,D,20251212,000000,5.87,5.98,5.66,5.66,66825,0
+SKLZ.US,D,20251215,000000,5.66,5.71,5.185,5.24,86099,0
+SKLZ.US,D,20251216,000000,5.17,5.33,5.15,5.19,92073,0
+SKLZ.US,D,20251217,000000,5.3,5.3,5.01,5.02,56821,0
+SKLZ.US,D,20251218,000000,5.1,5.3,5.05,5.16,95448,0
+SKLZ.US,D,20251219,000000,5.15,5.1856,4.85,4.86,150492,0
+SKLZ.US,D,20251222,000000,4.86,5.05,4.8,4.8,77182,0
+SKLZ.US,D,20251223,000000,4.81,4.86,4.683,4.72,88194,0
+SKLZ.US,D,20251224,000000,4.75,4.7876,4.6714,4.74,30671,0
+SKLZ.US,D,20251226,000000,4.6936,4.775,4.65,4.67,48477,0
+SKLZ.US,D,20251229,000000,4.6,4.63,4.38,4.41,126038,0
+SKLZ.US,D,20251230,000000,4.39,4.6399,4.33,4.34,98867,0
+SKLZ.US,D,20251231,000000,4.36,4.48,4.23,4.31,155238,0
+SKLZ.US,D,20260102,000000,4.43,4.52,4.25,4.41,49568,0
+SKLZ.US,D,20260105,000000,4.4,4.6044,4.4,4.43,40053,0
+SKLZ.US,D,20260106,000000,4.37,4.5,4.37,4.37,53203,0
+SKLZ.US,D,20260107,000000,4.373,4.49,4.2701,4.35,44830,0
+SKLZ.US,D,20260108,000000,4.35,4.45,4.29,4.42,49859,0
+SKLZ.US,D,20260109,000000,4.42,4.45,4.35,4.38,29694,0
+SKLZ.US,D,20260112,000000,4.37,4.38,4.26,4.34,72845,0
+SKLZ.US,D,20260113,000000,4.445,4.56,4.33,4.44,62764,0
+SKLZ.US,D,20260114,000000,4.47,4.49,4.25,4.27,54662,0
+SKLZ.US,D,20260115,000000,4.27,4.36,4.23,4.26,57083,0
+SKLZ.US,D,20260116,000000,4.3,4.66,4.28,4.52,113328,0
+SKLZ.US,D,20260120,000000,4.22,4.425,4.2,4.22,71872,0
+SKLZ.US,D,20260121,000000,4.2775,4.35,4.13,4.19,62704,0
+SKLZ.US,D,20260122,000000,4.18,4.4099,4.16,4.16,70486,0
+SKLZ.US,D,20260123,000000,4.16,4.2441,3.94,4.24,85430,0
+SKLZ.US,D,20260126,000000,4.21,4.21,4,4.03,47924,0
+SKLZ.US,D,20260127,000000,4.03,4.1046,3.86,3.88,65841,0
+SKLZ.US,D,20260128,000000,3.8743,3.905,3.7,3.85,98224,0
+SKLZ.US,D,20260129,000000,3.875,3.94,3.68,3.79,120987,0
+SKLZ.US,D,20260130,000000,3.755,3.815,3.57,3.7,77332,0
+SKLZ.US,D,20260202,000000,3.7,3.77,3.58,3.64,53242,0
+SKLZ.US,D,20260203,000000,3.62,3.6275,3.44,3.5,84881,0
+SKLZ.US,D,20260204,000000,3.5,3.5,3.33,3.39,67750,0
+SKLZ.US,D,20260205,000000,3.35,3.3787,3.1,3.13,77998,0
+SKLZ.US,D,20260206,000000,3.19,4.0799,3.16,3.9,439522,0
+SKLZ.US,D,20260209,000000,3.9,3.925,3.7,3.76,42459,0
+SKLZ.US,D,20260210,000000,3.76,3.845,3.7,3.72,24666,0
+SKLZ.US,D,20260211,000000,3.71,3.71,3.42,3.49,38659,0
+SKLZ.US,D,20260212,000000,3.4,3.48,3.16,3.25,40953,0
+SKLZ.US,D,20260213,000000,3.355,3.87,3.24,3.79,165254,0
+SKLZ.US,D,20260217,000000,3.9,3.9,3.4801,3.53,39777,0
+SKLZ.US,D,20260218,000000,3.62,3.72,3.55,3.6,18325,0
diff --git a/daily/us/nyse stocks/2/slty.us.txt b/daily/us/nyse stocks/2/slty.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4e73d68c50fac8af3d4519623b5d0ca5aacbc9a1
--- /dev/null
+++ b/daily/us/nyse stocks/2/slty.us.txt	
@@ -0,0 +1,125 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLTY.US,D,20250821,000000,50.175,50.47,49.84,49.9566,72658,0
+SLTY.US,D,20250822,000000,50.0378,50.0378,48.75,48.995,53459,0
+SLTY.US,D,20250825,000000,49.54,49.81,49.1259,49.4442,30405,0
+SLTY.US,D,20250826,000000,49.54,49.57,49.31,49.3779,27620,0
+SLTY.US,D,20250827,000000,49.25,49.25,48.81,48.9005,20190,0
+SLTY.US,D,20250828,000000,48.75,49.08,48.1509,48.2083,20788,0
+SLTY.US,D,20250829,000000,48.3,48.9,48.08,48.6581,27720,0
+SLTY.US,D,20250902,000000,49.0798,49.39,48.8,49.07,40294,0
+SLTY.US,D,20250903,000000,49,49.39,48.83,49.2912,50292,0
+SLTY.US,D,20250904,000000,48.6,49.22,48.57,48.74,68629,0
+SLTY.US,D,20250905,000000,48.505,48.97,48,48.2878,60265,0
+SLTY.US,D,20250908,000000,48.21,48.38,47.59,47.7,41557,0
+SLTY.US,D,20250909,000000,47.7,47.9,47.285,47.285,27274,0
+SLTY.US,D,20250910,000000,46.9,47.05,46.2601,46.9028,33749,0
+SLTY.US,D,20250911,000000,46,46.22,45.1201,45.43,36022,0
+SLTY.US,D,20250912,000000,45.4545,45.5125,44.9696,44.9696,30956,0
+SLTY.US,D,20250915,000000,44.99,45.06,44.46,44.6056,15636,0
+SLTY.US,D,20250916,000000,44.5,44.675,43.9894,43.9894,41796,0
+SLTY.US,D,20250917,000000,44.01,44.35,43.3,43.8301,54101,0
+SLTY.US,D,20250918,000000,43.1,43.12,42.5,42.7404,59710,0
+SLTY.US,D,20250919,000000,42.72,42.78,42.2,42.702,16424,0
+SLTY.US,D,20250922,000000,42.6707,42.8408,42.15,42.2039,30865,0
+SLTY.US,D,20250923,000000,42.0902,43.07,42.0902,43.0616,15787,0
+SLTY.US,D,20250924,000000,43.4,43.5,42.76,43.36,46750,0
+SLTY.US,D,20250925,000000,43.24,43.5,42.965,43.235,35292,0
+SLTY.US,D,20250926,000000,43.2764,43.66,43.1518,43.3166,18614,0
+SLTY.US,D,20250929,000000,43.16,43.39,42.56,42.65,70078,0
+SLTY.US,D,20250930,000000,42.69,43.04,42.5,42.8,61802,0
+SLTY.US,D,20251001,000000,43,43.13,42.0856,42.3458,42219,0
+SLTY.US,D,20251002,000000,41.1,41.48,40.75,40.9143,43558,0
+SLTY.US,D,20251003,000000,40.92,40.92,39.73,40.5,51281,0
+SLTY.US,D,20251006,000000,39.73,40.0999,39.5701,39.757,44105,0
+SLTY.US,D,20251007,000000,39.69,40.7482,39.68,40.2,42929,0
+SLTY.US,D,20251008,000000,40.24,40.54,39.81,39.95,44586,0
+SLTY.US,D,20251009,000000,39.3,39.4763,38.954,39.17,37200,0
+SLTY.US,D,20251010,000000,39,40.25,38.718875,40.25,53414,0
+SLTY.US,D,20251013,000000,39.35,39.6246,39.19,39.3567,25276,0
+SLTY.US,D,20251014,000000,39.9,40.07,38.908375,39.369,37779,0
+SLTY.US,D,20251015,000000,38.29,38.73,37.795,38.319,35926,0
+SLTY.US,D,20251016,000000,38.2835,38.93,38.2,38.531,30839,0
+SLTY.US,D,20251017,000000,39.4,39.62,38.83,39.37,57456,0
+SLTY.US,D,20251020,000000,38.77,39.06,38.52,38.95,37850,0
+SLTY.US,D,20251021,000000,39.05,39.3175,38.82,39.24,49680,0
+SLTY.US,D,20251022,000000,38.71,39.78,38.51,39.75,46580,0
+SLTY.US,D,20251023,000000,39.36,39.37,38.85,39.04,34398,0
+SLTY.US,D,20251024,000000,38.55,38.74,37.6831,37.87,49920,0
+SLTY.US,D,20251027,000000,37.64,37.8,37.36,37.41,43371,0
+SLTY.US,D,20251028,000000,37.43,37.81,37.25,37.725,80513,0
+SLTY.US,D,20251029,000000,37,37.3699,36.81,37.05,64888,0
+SLTY.US,D,20251030,000000,37.41,37.6039,37.02,37.54,35470,0
+SLTY.US,D,20251031,000000,37.3688,37.53,37.13,37.31,31546,0
+SLTY.US,D,20251103,000000,37.01,37.9999,37.01,37.76,45589,0
+SLTY.US,D,20251104,000000,38.44,38.77,37.96,38.63,75139,0
+SLTY.US,D,20251105,000000,38.22,38.345,37.69,38.345,76449,0
+SLTY.US,D,20251106,000000,37.6,38.66,37.6,38.66,56989,0
+SLTY.US,D,20251107,000000,38.75,39.235,38.2415,38.32,77886,0
+SLTY.US,D,20251110,000000,37.32,37.75,37.01,37.44,44869,0
+SLTY.US,D,20251111,000000,37.6729,38.45,37.6729,38.25,84620,0
+SLTY.US,D,20251112,000000,37.23,37.8175,37.14,37.8,46607,0
+SLTY.US,D,20251113,000000,37.75,38.99,37.75,38.79,58518,0
+SLTY.US,D,20251114,000000,39.28,39.4755,38.39,38.9362,79435,0
+SLTY.US,D,20251117,000000,39.24,39.48,38.745,39.29,78904,0
+SLTY.US,D,20251118,000000,39.77,40,39.0106,39.19,263895,0
+SLTY.US,D,20251119,000000,38.4167,38.94,37.9988,38.65,96155,0
+SLTY.US,D,20251120,000000,37.945,39.99,37.87,39.6,103466,0
+SLTY.US,D,20251121,000000,39.58,40.12,39.3,39.63,91105,0
+SLTY.US,D,20251124,000000,39.34,39.63,38.41,38.42,86741,0
+SLTY.US,D,20251125,000000,38.8,39.1,38.16,38.225,125656,0
+SLTY.US,D,20251126,000000,37.2123,37.35,36.69,36.99,107042,0
+SLTY.US,D,20251128,000000,36.6601,36.84,36.15,36.21,73873,0
+SLTY.US,D,20251201,000000,36.79,36.95,36.37,36.75,94374,0
+SLTY.US,D,20251202,000000,36.485,36.93,36.1,36.93,70300,0
+SLTY.US,D,20251203,000000,36.14,36.312,35.585,35.6,79089,0
+SLTY.US,D,20251204,000000,35.8,35.91,34.93,34.93,85055,0
+SLTY.US,D,20251205,000000,34.86,35.0573,34.66,34.98,22717,0
+SLTY.US,D,20251208,000000,34.76,35.2848,34.76,34.91,34553,0
+SLTY.US,D,20251209,000000,35.2668,35.2722,34.79,34.79,60158,0
+SLTY.US,D,20251210,000000,34.78,34.78,34.15,34.25,44737,0
+SLTY.US,D,20251211,000000,34.904,34.904,34.1,34.18,29650,0
+SLTY.US,D,20251212,000000,34.265,34.725,34.06,34.62,32088,0
+SLTY.US,D,20251215,000000,34.69,35.19,34.35,35.18,53909,0
+SLTY.US,D,20251216,000000,35.26,35.28,34.8,35.08,91324,0
+SLTY.US,D,20251217,000000,34.45,34.8,34.3101,34.76,46971,0
+SLTY.US,D,20251218,000000,34.3672,34.4,34.0101,34.33,38543,0
+SLTY.US,D,20251219,000000,34.2151,34.355,34.0401,34.25,27590,0
+SLTY.US,D,20251222,000000,33.98,34.25,33.98,34.25,47136,0
+SLTY.US,D,20251223,000000,34.3,34.65,34.3,34.56,48925,0
+SLTY.US,D,20251224,000000,33.9733,34.16,33.86,33.86,36016,0
+SLTY.US,D,20251226,000000,33.9,34.07,33.84,33.84,29827,0
+SLTY.US,D,20251229,000000,33.84,34.1699,33.77,34.11,43890,0
+SLTY.US,D,20251230,000000,34.2,34.445,34.11,34.445,50565,0
+SLTY.US,D,20251231,000000,34.118,34.23,33.93,33.95,27505,0
+SLTY.US,D,20260102,000000,33.63,34.1499,33.05,33.163,39813,0
+SLTY.US,D,20260105,000000,33,33.03,32.15,32.28,79338,0
+SLTY.US,D,20260106,000000,32.28,32.345,31.82,31.899,76359,0
+SLTY.US,D,20260107,000000,31.49,31.67,31.3,31.41,35049,0
+SLTY.US,D,20260108,000000,31.71,31.795,31.11,31.11,37233,0
+SLTY.US,D,20260109,000000,31.015,31.22,30.81,30.9,31195,0
+SLTY.US,D,20260112,000000,31,31.29,30.62,30.62,30089,0
+SLTY.US,D,20260113,000000,30.7118,30.99,30.71,30.94,29248,0
+SLTY.US,D,20260114,000000,30.5,30.65,30.18,30.2,31371,0
+SLTY.US,D,20260115,000000,30.28,30.47,30.0241,30.232,31059,0
+SLTY.US,D,20260116,000000,30,30.3,29.99,30.13,23550,0
+SLTY.US,D,20260120,000000,30.5599,30.7241,30.2,30.66,31590,0
+SLTY.US,D,20260121,000000,30.31,30.4838,29.86,29.94,31938,0
+SLTY.US,D,20260122,000000,29.62,29.705,29.39,29.51,29656,0
+SLTY.US,D,20260123,000000,29.55,29.83,29.43,29.5,21959,0
+SLTY.US,D,20260126,000000,29.49,29.8629,29.36,29.73,15880,0
+SLTY.US,D,20260127,000000,29.885,30.235,29.71,30.07,38431,0
+SLTY.US,D,20260128,000000,29.6999,29.76,29.4921,29.741,12866,0
+SLTY.US,D,20260129,000000,29.73,30.149,29.6,30.0013,36767,0
+SLTY.US,D,20260130,000000,29.781,30.0585,29.771,29.9598,14597,0
+SLTY.US,D,20260202,000000,30.12,30.12,29.57,29.8,28544,0
+SLTY.US,D,20260203,000000,29.895,30.8999,29.6501,30.02,32412,0
+SLTY.US,D,20260204,000000,29.6335,29.76,29.37,29.37,45434,0
+SLTY.US,D,20260205,000000,29.45,29.81,29.39,29.72,30841,0
+SLTY.US,D,20260206,000000,29.64,29.86,29.08,29.2,19722,0
+SLTY.US,D,20260209,000000,29.35,29.46,29.09,29.09,17347,0
+SLTY.US,D,20260210,000000,29.17,29.29,28.9227,29.18,11367,0
+SLTY.US,D,20260211,000000,28.905,29.15,28.74,28.91,12981,0
+SLTY.US,D,20260212,000000,28.97,29.585,28.76,29.48,14877,0
+SLTY.US,D,20260213,000000,29.3736,29.5011,29.0903,29.31,9177,0
+SLTY.US,D,20260217,000000,29.3299,29.63,29.2,29.2904,20488,0
+SLTY.US,D,20260218,000000,28.8148,28.85,28.5,28.66,16387,0
diff --git a/daily/us/nyse stocks/2/smbk.us.txt b/daily/us/nyse stocks/2/smbk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6fe6e620b9680f885ebb2452d93840377e6f5b50
--- /dev/null
+++ b/daily/us/nyse stocks/2/smbk.us.txt	
@@ -0,0 +1,2501 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMBK.US,D,20151221,000000,14.4809,15.6783,14.4809,15.6783,8497.5779838206,0
+SMBK.US,D,20151222,000000,14.96,14.96,14.96,14.96,1130.9943651064,0
+SMBK.US,D,20151223,000000,14.9552,15.1495,14.6863,14.7825,6010.8016035021,0
+SMBK.US,D,20151230,000000,14.5692,15.9115,14.5692,15.4968,2729.7083250518,0
+SMBK.US,D,20151231,000000,14.7637,15.5345,14.6674,15.5255,6167.0441405711,0
+SMBK.US,D,20160106,000000,15.3996,15.3996,15.0544,15.1972,2952.4799424212,0
+SMBK.US,D,20160107,000000,15.1972,15.1972,14.473,14.8104,25388.908265538,0
+SMBK.US,D,20160108,000000,14.8104,14.8876,14.8104,14.8104,44845.640204294,0
+SMBK.US,D,20160111,000000,14.9552,14.9552,14.5692,14.9552,8854.415778159,0
+SMBK.US,D,20160112,000000,14.9552,14.9552,14.9552,14.9552,1140.0665124201,0
+SMBK.US,D,20160113,000000,14.9402,14.9552,14.8104,14.8578,28233.530456564,0
+SMBK.US,D,20160114,000000,14.8578,14.8578,14.8578,14.8578,5182.212148852,0
+SMBK.US,D,20160115,000000,192978,192978,14.4809,15.0047,37139.355069501,0
+SMBK.US,D,20160120,000000,14.9065,14.9065,14.8104,14.8104,16064.756859804,0
+SMBK.US,D,20160121,000000,14.8104,15.4383,14.473,15.4383,63810.460155373,0
+SMBK.US,D,20160122,000000,14.8578,15.1009,14.589,14.8578,39323.726539362,0
+SMBK.US,D,20160125,000000,14.8578,15.0544,14.7458,15.0544,30418.909942793,0
+SMBK.US,D,20160126,000000,14.8578,14.8578,14.8104,14.8104,208.65938821481,0
+SMBK.US,D,20160127,000000,14.9372,14.9372,14.9372,14.9372,517.11239688019,0
+SMBK.US,D,20160129,000000,15.1972,15.4383,14.9452,15.4383,3505.8809285561,0
+SMBK.US,D,20160201,000000,15.3996,15.4383,15.0147,15.341,7312.1507348321,0
+SMBK.US,D,20160203,000000,15.0067,15.0692,15.0047,15.0047,4139.923224146,0
+SMBK.US,D,20160205,000000,15.0047,15.0047,15.0047,15.0047,2072.4816529935,0
+SMBK.US,D,20160208,000000,15.341,15.341,14.473,14.473,1451.54357019,0
+SMBK.US,D,20160209,000000,14.473,14.473,14.473,14.473,2729.7083250518,0
+SMBK.US,D,20160210,000000,14.473,14.473,14.473,14.473,312.48507413812,0
+SMBK.US,D,20160211,000000,14.5692,14.5692,14.2319,14.3767,1372.9182934713,0
+SMBK.US,D,20160216,000000,14.473,14.473,14.473,14.473,700.57137589031,0
+SMBK.US,D,20160217,000000,14.5593,14.5593,14.5593,14.5593,142.13030791444,0
+SMBK.US,D,20160218,000000,14.5692,14.5692,14.473,14.5692,10156.772925857,0
+SMBK.US,D,20160219,000000,14.9065,14.9065,14.6188,14.8104,3194.4038707862,0
+SMBK.US,D,20160222,000000,14.9065,14.9065,14.9065,14.9065,517.11239688019,0
+SMBK.US,D,20160223,000000,14.8104,14.8104,14.8104,14.8104,517.11239688019,0
+SMBK.US,D,20160224,000000,14.5791,14.6863,14.5791,14.6437,4406.0395453475,0
+SMBK.US,D,20160225,000000,14.589,14.599,14.5692,14.5692,1968.6559670702,0
+SMBK.US,D,20160229,000000,14.5791,14.9552,14.5692,14.9552,966.68769709181,0
+SMBK.US,D,20160302,000000,14.7398,15.1307,14.7398,15.1307,1865.8382975151,0
+SMBK.US,D,20160307,000000,14.6387,15.341,14.6188,15.341,3740.7487423439,0
+SMBK.US,D,20160308,000000,15.341,15.341,14.6188,15.2935,4482.6487893299,0
+SMBK.US,D,20160309,000000,15.0544,15.0544,15.0544,15.0544,208.65938821481,0
+SMBK.US,D,20160310,000000,15.0544,15.0544,14.6188,14.9552,9231.4138998611,0
+SMBK.US,D,20160311,000000,14.9552,15.4283,14.9552,15.4283,7129.6997721902,0
+SMBK.US,D,20160314,000000,15.4283,15.7954,15.2538,15.4868,51476.371874231,0
+SMBK.US,D,20160315,000000,15.5345,16.4521,15.5345,16.4521,30457.214564786,0
+SMBK.US,D,20160316,000000,16.4036,16.5017,16.1049,16.4036,24264.970015009,0
+SMBK.US,D,20160317,000000,17.3489,17.3489,16.1952,16.8857,28416.989435574,0
+SMBK.US,D,20160318,000000,16.8857,17.832,16.6535,17.4947,183919.64249039,0
+SMBK.US,D,20160321,000000,16.6149,17.1654,16.6049,16.9244,3036.1453009808,0
+SMBK.US,D,20160323,000000,16.9244,17.0216,14.589,14.6387,14993.235460421,0
+SMBK.US,D,20160324,000000,14.9552,17.7547,14.9552,17.213,35826.91775812,0
+SMBK.US,D,20160328,000000,17.7547,17.7547,17.475,17.7061,6770.8459451155,0
+SMBK.US,D,20160329,000000,17.7061,17.8043,17.204,17.7547,7339.3671767732,0
+SMBK.US,D,20160330,000000,16.1188,17.6961,16.1188,17.6961,1097.7298249562,0
+SMBK.US,D,20160331,000000,17.713,17.851,17.6961,17.851,4747.7570941632,0
+SMBK.US,D,20160404,000000,16.9055,17.851,16.9055,17.832,6824.2708126294,0
+SMBK.US,D,20160405,000000,17.2814,17.4075,17.0404,17.3588,1140.0665124201,0
+SMBK.US,D,20160406,000000,17.098,17.7358,16.8857,16.963,1154.1787415747,0
+SMBK.US,D,20160407,000000,16.8857,16.8857,16.8857,16.8857,312.48507413812,0
+SMBK.US,D,20160408,000000,16.5067,17.851,16.5067,17.098,829.59747101832,0
+SMBK.US,D,20160411,000000,17.1753,17.1753,16.9144,16.9908,810.44516002275,0
+SMBK.US,D,20160412,000000,17.2904,18.092,17.213,18.092,3695.3880057754,0
+SMBK.US,D,20160413,000000,16.8857,17.5603,16.8857,17.5603,1451.54357019,0
+SMBK.US,D,20160414,000000,16.9908,18.092,16.9908,17.7745,733.8359160405,0
+SMBK.US,D,20160419,000000,17.0593,17.0593,17.0593,17.0593,100.80163681875,0
+SMBK.US,D,20160420,000000,16.9829,16.9829,16.0266,16.1138,1300.3411149619,0
+SMBK.US,D,20160421,000000,15.9214,15.9214,15.9214,15.9214,38345.95066222,0
+SMBK.US,D,20160422,000000,16.0662,16.0662,16.0662,16.0662,169.3467498555,0
+SMBK.US,D,20160425,000000,16.3162,17.3688,16.3162,17.3688,1949.5036560746,0
+SMBK.US,D,20160426,000000,18.0215,18.092,15.9502,16.0463,4643.9314082398,0
+SMBK.US,D,20160427,000000,16.1635,16.7963,15.9502,15.9502,642.10642653544,0
+SMBK.US,D,20160428,000000,15.9502,15.9502,15.9214,15.9214,1185.4272489885,0
+SMBK.US,D,20160502,000000,15.9689,15.9689,15.9689,15.9689,182.45096264194,0
+SMBK.US,D,20160503,000000,15.9689,15.9689,15.9214,15.9214,736.85996514507,0
+SMBK.US,D,20160504,000000,15.9302,15.9502,15.4769,15.5542,3997.7929162316,0
+SMBK.US,D,20160506,000000,14.716,15.8241,14.716,15.8241,312.48507413812,0
+SMBK.US,D,20160509,000000,15.4383,15.4383,15.4383,15.4383,922.33497689157,0
+SMBK.US,D,20160510,000000,15.7666,15.8143,15.7666,15.8143,512.07231503925,0
+SMBK.US,D,20160511,000000,15.4422,15.4422,15.4383,15.4383,951.567451569,0
+SMBK.US,D,20160512,000000,15.4481,15.4481,15.4481,15.4481,155.23452070088,0
+SMBK.US,D,20160513,000000,15.7756,15.7756,15.7756,15.7756,109.87378413244,0
+SMBK.US,D,20160517,000000,15.4383,15.4383,15.4383,15.4383,238.89987926044,0
+SMBK.US,D,20160518,000000,15.4383,15.4383,15.4383,15.4383,312.48507413812,0
+SMBK.US,D,20160520,000000,15.4481,15.4481,15.4481,15.4481,151.20245522813,0
+SMBK.US,D,20160524,000000,15.6317,15.6317,15.6317,15.6317,208.65938821481,0
+SMBK.US,D,20160531,000000,15.3132,15.3132,15.2338,15.2338,785.24475081806,0
+SMBK.US,D,20160601,000000,15.2548,15.2548,14.9552,14.9552,772.14053803163,0
+SMBK.US,D,20160602,000000,14.9452,14.9452,14.716,14.716,340.70953244738,0
+SMBK.US,D,20160603,000000,14.5395,14.6089,14.1367,14.5692,6685.1645538195,0
+SMBK.US,D,20160606,000000,14.6485,15.0612,14.097,14.5791,33477.231603876,0
+SMBK.US,D,20160607,000000,14.6188,15.5058,14.6188,14.9552,41634.100055248,0
+SMBK.US,D,20160608,000000,14.975,15.4194,14.9552,15.3996,5618.6832362772,0
+SMBK.US,D,20160609,000000,15.0911,15.1307,14.9552,14.9552,839.67763470019,0
+SMBK.US,D,20160610,000000,14.716,15.341,14.716,15.341,1037.248842865,0
+SMBK.US,D,20160613,000000,15.3232,15.3232,15.3232,15.3232,112.897833237,0
+SMBK.US,D,20160614,000000,15.2935,15.2935,14.7458,14.7458,522.15247872113,0
+SMBK.US,D,20160615,000000,14.7914,14.8578,14.7914,14.8578,208.65938821481,0
+SMBK.US,D,20160616,000000,15.0047,15.2249,15.0047,15.0047,3296.2135239731,0
+SMBK.US,D,20160617,000000,14.9452,14.9552,14.5692,14.9552,4625.7871136125,0
+SMBK.US,D,20160620,000000,15.1495,15.1495,14.7547,14.7547,208.65938821481,0
+SMBK.US,D,20160621,000000,15.1972,15.1972,14.716,14.7637,2967.600187944,0
+SMBK.US,D,20160622,000000,14.9165,15.1108,14.726,14.9352,2069.457603889,0
+SMBK.US,D,20160623,000000,15.1208,15.1495,14.9452,14.9452,6066.2425037524,0
+SMBK.US,D,20160624,000000,15.0344,15.0344,15.0344,15.0344,208.65938821481,0
+SMBK.US,D,20160628,000000,14.9552,14.9552,14.9552,14.9552,108.86576776425,0
+SMBK.US,D,20160629,000000,14.2815,14.8191,13.7101,14.6754,3419.191520892,0
+SMBK.US,D,20160630,000000,14.8481,15.6218,14.8481,15.4383,653.1946065855,0
+SMBK.US,D,20160701,000000,14.7547,15.3232,14.716,14.7637,3504.8729121879,0
+SMBK.US,D,20160705,000000,15.1009,15.1882,14.9948,15.0711,871.93415848219,0
+SMBK.US,D,20160706,000000,15.341,15.3896,14.8281,15.1972,4469.5445765434,0
+SMBK.US,D,20160708,000000,14.716,14.716,14.716,14.716,312.48507413812,0
+SMBK.US,D,20160711,000000,14.7547,14.975,14.716,14.7547,7728.4614948935,0
+SMBK.US,D,20160712,000000,14.7637,14.7637,14.716,14.7637,1781.1649225874,0
+SMBK.US,D,20160713,000000,14.9958,14.9958,14.9958,14.9958,224.78765010581,0
+SMBK.US,D,20160714,000000,14.7825,14.7825,14.716,14.716,2167.2351916031,0
+SMBK.US,D,20160715,000000,14.716,15.9582,14.716,14.7637,4412.0876435567,0
+SMBK.US,D,20160719,000000,14.716,14.7785,14.716,14.7785,621.94609917168,0
+SMBK.US,D,20160720,000000,15.2538,15.2538,15.2538,15.2538,100.80163681875,0
+SMBK.US,D,20160722,000000,14.7825,14.7825,14.716,14.716,2626.8906554967,0
+SMBK.US,D,20160726,000000,13.9046,14.9065,13.9046,14.473,13715.070705559,0
+SMBK.US,D,20160728,000000,14.716,14.716,14.716,14.716,1660.2029584048,0
+SMBK.US,D,20160801,000000,14.0871,14.6585,14.0871,14.6585,233.8597974195,0
+SMBK.US,D,20160803,000000,14.5196,14.601,14.473,14.601,1526.1367814359,0
+SMBK.US,D,20160804,000000,14.473,14.473,14.473,14.473,362.8858925475,0
+SMBK.US,D,20160805,000000,14.473,15.2249,14.473,15.1972,32355.309386082,0
+SMBK.US,D,20160808,000000,14.9552,14.9552,14.8578,14.8578,627.99419738081,0
+SMBK.US,D,20160809,000000,14.8191,14.8281,14.7637,14.8281,672.34691758106,0
+SMBK.US,D,20160810,000000,14.7637,14.7637,14.7637,14.7637,262.08425572875,0
+SMBK.US,D,20160811,000000,14.7637,14.7736,14.7637,14.7637,983.823975351,0
+SMBK.US,D,20160812,000000,14.726,14.9552,14.6188,14.9552,58933.676966081,0
+SMBK.US,D,20160816,000000,14.716,14.716,14.716,14.716,100.80163681875,0
+SMBK.US,D,20160817,000000,14.716,14.716,14.716,14.716,92785.890658923,0
+SMBK.US,D,20160822,000000,14.9165,14.9165,14.9165,14.9165,243.93996110138,0
+SMBK.US,D,20160823,000000,14.6089,14.7547,14.5692,14.7547,2371.8625143452,0
+SMBK.US,D,20160826,000000,14.6674,14.716,14.6674,14.716,2292.2292212584,0
+SMBK.US,D,20160830,000000,14.726,14.8876,14.716,14.8104,4261.8932046967,0
+SMBK.US,D,20160831,000000,14.8104,15.1972,14.8104,15.1972,110677.17317788,0
+SMBK.US,D,20160901,000000,15.2249,15.2249,15.0344,15.0344,1037.248842865,0
+SMBK.US,D,20160902,000000,15.1397,15.341,15.0911,15.341,4870.735091082,0
+SMBK.US,D,20160906,000000,15.2161,15.2935,15.1734,15.2935,981.80794261463,0
+SMBK.US,D,20160907,000000,15.3132,15.6684,15.3132,15.5058,45928.249783726,0
+SMBK.US,D,20160908,000000,15.6218,15.6515,15.4383,15.6317,12865.312907177,0
+SMBK.US,D,20160909,000000,15.7666,15.7666,15.4383,15.4868,9647.7246599226,0
+SMBK.US,D,20160912,000000,15.341,15.5345,15.341,15.5345,2692.4117194288,0
+SMBK.US,D,20160913,000000,15.7666,15.7666,15.7666,15.7666,100.80163681875,0
+SMBK.US,D,20160914,000000,15.8211,15.8211,15.5841,15.5979,1617.866270941,0
+SMBK.US,D,20160915,000000,15.5345,15.7349,15.5345,15.7349,18792.44915212,0
+SMBK.US,D,20160916,000000,15.7269,16.2002,15.6783,16.2002,28085.352050441,0
+SMBK.US,D,20160919,000000,15.9214,16.1635,15.9214,16.1635,2066.4335547844,0
+SMBK.US,D,20160920,000000,16.0662,16.0662,15.9302,15.9302,312.48507413812,0
+SMBK.US,D,20160921,000000,15.9214,16.0662,15.6783,15.9015,6769.8379287473,0
+SMBK.US,D,20160922,000000,15.7269,15.9482,15.6783,15.9214,13019.539411509,0
+SMBK.US,D,20160923,000000,15.8043,15.8043,15.5058,15.7468,13142.517408428,0
+SMBK.US,D,20160926,000000,15.8143,15.8143,15.8143,15.8143,100.80163681875,0
+SMBK.US,D,20160927,000000,15.8241,15.8529,15.8241,15.8529,312.48507413812,0
+SMBK.US,D,20160928,000000,15.9214,15.9214,15.7269,15.7369,4195.3641243964,0
+SMBK.US,D,20160929,000000,15.6317,15.7269,15.6317,15.7131,18343.881868276,0
+SMBK.US,D,20160930,000000,15.6317,15.7269,15.6317,15.7219,9327.175454839,0
+SMBK.US,D,20161003,000000,15.9115,16.1635,15.6317,16.1635,3060.3376938173,0
+SMBK.US,D,20161004,000000,15.9214,16.1635,15.7179,15.8728,3935.295901404,0
+SMBK.US,D,20161006,000000,15.9352,16.2567,15.9352,16.2567,9073.1553300557,0
+SMBK.US,D,20161007,000000,16.209,16.209,16.1713,16.2002,5812.2223789691,0
+SMBK.US,D,20161010,000000,16.1635,16.1635,15.9302,15.9302,1968.6559670702,0
+SMBK.US,D,20161012,000000,16.2567,16.2567,16.0662,16.0662,208.65938821481,0
+SMBK.US,D,20161013,000000,16.0563,16.0563,16.0563,16.0563,131.04212786437,0
+SMBK.US,D,20161014,000000,16.0563,16.0563,15.9689,15.9689,208.65938821481,0
+SMBK.US,D,20161017,000000,16.0662,16.2408,16.0662,16.1635,1022.1285973421,0
+SMBK.US,D,20161018,000000,15.8241,15.8241,15.8241,15.8241,100.80163681875,0
+SMBK.US,D,20161020,000000,16.1673,16.219,15.9214,16.0166,5006.8173007873,0
+SMBK.US,D,20161021,000000,16.2488,16.2488,15.9689,15.9689,7669.9965455387,0
+SMBK.US,D,20161024,000000,16.2002,16.2002,15.5742,15.9214,5908.9919503151,0
+SMBK.US,D,20161025,000000,16.2488,16.2488,15.8241,15.8827,2521.048936837,0
+SMBK.US,D,20161027,000000,16.1813,16.209,15.9611,15.9611,2178.3233716532,0
+SMBK.US,D,20161028,000000,16.1713,16.5672,16.086,16.4036,10666.82920816,0
+SMBK.US,D,20161031,000000,16.3996,16.4521,16.3549,16.4233,17723.95180184,0
+SMBK.US,D,20161101,000000,16.4036,16.4423,16.4036,16.4423,2464.6000202184,0
+SMBK.US,D,20161102,000000,16.4233,16.9829,16.4233,16.9829,2924.2554841119,0
+SMBK.US,D,20161104,000000,16.7507,16.7507,16.5464,16.5464,298.3728449835,0
+SMBK.US,D,20161107,000000,16.5196,16.7606,16.4046,16.7606,2398.0709399181,0
+SMBK.US,D,20161108,000000,16.5513,16.6376,16.5513,16.6376,476.79174215269,0
+SMBK.US,D,20161109,000000,16.4094,16.9442,16.4094,16.9442,1273.1246730208,0
+SMBK.US,D,20161110,000000,16.8857,16.8857,16.8857,16.8857,218.73955189669,0
+SMBK.US,D,20161114,000000,16.8857,17.1267,16.8857,17.1267,611.86593548981,0
+SMBK.US,D,20161115,000000,17.1267,17.1267,17.1267,17.1267,378.00613807032,0
+SMBK.US,D,20161116,000000,17.2716,17.2716,17.2716,17.2716,312.48507413812,0
+SMBK.US,D,20161117,000000,17.2716,17.3588,17.0781,17.3588,2673.2594084332,0
+SMBK.US,D,20161121,000000,17.3291,17.3688,17.3291,17.3688,2105.7461931437,0
+SMBK.US,D,20161122,000000,17.465,17.851,17.465,17.841,2159.1710606576,0
+SMBK.US,D,20161123,000000,17.7943,17.9709,17.7646,17.8707,6963.3770714392,0
+SMBK.US,D,20161128,000000,18.083,18.2864,18.083,18.2864,13371.337124007,0
+SMBK.US,D,20161129,000000,17.851,18.2368,17.832,18.2368,4156.051486037,0
+SMBK.US,D,20161130,000000,17.9978,18.3141,17.9978,18.3141,1270.1006239162,0
+SMBK.US,D,20161201,000000,18.3231,18.4272,18.3141,18.3788,10969.234118617,0
+SMBK.US,D,20161202,000000,17.9174,18.3985,17.5176,18.3241,10700.09374831,0
+SMBK.US,D,20161205,000000,18.5166,18.8032,18.4977,18.6971,1926.3192796064,0
+SMBK.US,D,20161206,000000,18.7655,18.7655,18.5166,18.5265,2824.4618636614,0
+SMBK.US,D,20161207,000000,18.3528,18.7755,18.3241,18.6247,4207.4603208146,0
+SMBK.US,D,20161208,000000,18.8132,19.8589,18.7189,19.2566,13679.790132672,0
+SMBK.US,D,20161209,000000,19.0552,19.1604,18.9024,19.1405,6479.5292147093,0
+SMBK.US,D,20161212,000000,19.2606,19.2963,19.2378,19.2963,1326.5495405348,0
+SMBK.US,D,20161214,000000,19.1545,19.1545,19.0086,19.0086,355.82977797018,0
+SMBK.US,D,20161215,000000,19.2666,19.2666,19.2666,19.2666,315.50912324269,0
+SMBK.US,D,20161216,000000,19.1256,19.1256,19.0185,19.0682,2325.4937614085,0
+SMBK.US,D,20161219,000000,19.0185,19.0185,19.0086,19.0086,325.58928692456,0
+SMBK.US,D,20161220,000000,19.1256,19.1256,19.1256,19.1256,341.71754881556,0
+SMBK.US,D,20161221,000000,19.0205,19.0285,18.5751,18.6148,4124.8029786233,0
+SMBK.US,D,20161222,000000,18.6247,18.9591,18.5562,18.9591,1499.928355863,0
+SMBK.US,D,20161223,000000,18.9491,18.9491,18.9491,18.9491,113.90584960519,0
+SMBK.US,D,20161227,000000,18.5851,18.5851,18.1395,18.1405,3349.6383914871,0
+SMBK.US,D,20161228,000000,18.1395,18.5751,17.9461,18.0047,6632.7477026737,0
+SMBK.US,D,20161229,000000,17.9074,17.9074,17.9074,17.9074,1210.6276581932,0
+SMBK.US,D,20170104,000000,18.4272,18.4272,18.4272,18.4272,223.77963373762,0
+SMBK.US,D,20170106,000000,18.4868,18.4868,18.4769,18.4769,214.70748642394,0
+SMBK.US,D,20170110,000000,18.5067,18.5444,17.2874,17.8974,4929.2000404369,0
+SMBK.US,D,20170111,000000,18.092,18.092,18.092,18.092,632.02626285357,0
+SMBK.US,D,20170113,000000,17.8974,17.9174,17.8974,17.9174,263.09227209693,0
+SMBK.US,D,20170117,000000,18.0424,18.0424,18.0424,18.0424,1400.1347354124,0
+SMBK.US,D,20170118,000000,17.3776,18.343,16.5652,18.2666,15021.45991873,0
+SMBK.US,D,20170119,000000,18.3788,18.5851,18.3241,18.3341,6468.4410346592,0
+SMBK.US,D,20170120,000000,18.6515,18.6515,18.1793,18.3341,3505.8809285561,0
+SMBK.US,D,20170123,000000,18.3341,18.4272,18.3291,18.3341,12824.992252449,0
+SMBK.US,D,20170124,000000,18.3788,19.4442,18.3788,19.4442,39426.544208918,0
+SMBK.US,D,20170125,000000,19.5383,21.2189,19.3161,20.456,358062.53422572,0
+SMBK.US,D,20170126,000000,20.9005,20.9005,20.4074,20.8121,62187.553802591,0
+SMBK.US,D,20170127,000000,20.832,20.9768,20.7447,20.9768,13124.373113801,0
+SMBK.US,D,20170130,000000,20.8906,20.967,20.3587,20.958,35551.729289604,0
+SMBK.US,D,20170131,000000,20.6474,22.3846,20.6474,21.5175,63577.608374323,0
+SMBK.US,D,20170201,000000,21.4291,22.0671,21.344,21.6048,17010.276213165,0
+SMBK.US,D,20170202,000000,21.5274,21.5751,20.8518,21.4194,7997.6018651996,0
+SMBK.US,D,20170203,000000,21.3737,21.3737,20.9867,20.9977,4757.837257845,0
+SMBK.US,D,20170206,000000,20.8518,21.5651,20.697,21.1217,18717.855940873,0
+SMBK.US,D,20170207,000000,21.4194,21.458,19.6832,21.082,28867.572752153,0
+SMBK.US,D,20170208,000000,21.092,21.2378,20.9005,21.082,11512.554941069,0
+SMBK.US,D,20170209,000000,20.9768,21.4678,20.967,21.3151,17997.124237619,0
+SMBK.US,D,20170210,000000,21.2784,21.3102,21.0523,21.0523,6432.1524454044,0
+SMBK.US,D,20170213,000000,21.2477,21.334,20.7934,20.9103,20687.519924313,0
+SMBK.US,D,20170214,000000,21.0423,21.6624,20.9401,21.2288,16990.1158858,0
+SMBK.US,D,20170215,000000,19.5383,21.3737,19.5383,21.2863,11943.985946654,0
+SMBK.US,D,20170216,000000,20.9877,21.3737,20.8906,21.0423,16439.73894877,0
+SMBK.US,D,20170217,000000,21.1316,21.2953,20.3856,20.8906,33099.225465805,0
+SMBK.US,D,20170221,000000,20.6296,21.1316,20.5523,21.1217,28076.279903126,0
+SMBK.US,D,20170222,000000,20.6871,21.1991,20.6871,20.9203,25352.619676283,0
+SMBK.US,D,20170223,000000,20.9867,21.2288,20.7934,20.8419,20764.129168294,0
+SMBK.US,D,20170224,000000,20.8419,20.9867,19.7904,19.7904,20602.846549384,0
+SMBK.US,D,20170227,000000,19.9917,20.7636,19.9719,20.5046,14599.10106046,0
+SMBK.US,D,20170228,000000,20.4074,20.7347,20.2843,20.3875,4365.71889062,0
+SMBK.US,D,20170301,000000,20.6416,20.9401,20.5324,20.707,7367.5916350825,0
+SMBK.US,D,20170302,000000,20.4759,20.7447,20.4759,20.4947,3151.0591669541,0
+SMBK.US,D,20170303,000000,20.456,20.8221,20.456,20.8221,15349.06523839,0
+SMBK.US,D,20170306,000000,20.6386,20.8906,20.6386,20.8906,2887.9668948572,0
+SMBK.US,D,20170307,000000,20.5523,20.8906,20.5523,20.8906,1140.0665124201,0
+SMBK.US,D,20170308,000000,20.8608,20.9401,20.7407,20.7934,4755.8212251086,0
+SMBK.US,D,20170309,000000,20.7447,20.7447,20.5146,20.5146,1796.2851681101,0
+SMBK.US,D,20170310,000000,20.2626,20.7259,20.2626,20.3875,12768.543335831,0
+SMBK.US,D,20170313,000000,20.3587,20.5423,20.1763,20.3687,78721.038273602,0
+SMBK.US,D,20170314,000000,20.2813,20.5423,20.2726,20.4848,3662.1234656251,0
+SMBK.US,D,20170315,000000,20.717,20.7447,20.456,20.456,2745.8365869428,0
+SMBK.US,D,20170316,000000,20.3587,20.3875,20.323,20.3875,1140.0665124201,0
+SMBK.US,D,20170317,000000,20.4848,20.4848,17.6078,19.9719,26733.6021007,0
+SMBK.US,D,20170320,000000,20.1177,20.456,20.079,20.1763,13460.042564407,0
+SMBK.US,D,20170321,000000,20.1663,20.4223,19.3261,19.7318,6429.1283962999,0
+SMBK.US,D,20170322,000000,19.6158,20.1614,19.6158,19.8202,4692.3161939128,0
+SMBK.US,D,20170323,000000,19.6158,19.8629,19.587,19.6832,4384.8712016156,0
+SMBK.US,D,20170324,000000,19.8776,20.079,19.7805,19.7805,8163.9245659506,0
+SMBK.US,D,20170327,000000,19.5383,20.079,19.5383,20.079,28956.278192554,0
+SMBK.US,D,20170328,000000,19.8489,20.32,19.5483,19.8489,12982.242805888,0
+SMBK.US,D,20170329,000000,19.4055,20.2813,19.3965,20.0979,17788.464849405,0
+SMBK.US,D,20170330,000000,20.0304,20.3925,20.0215,20.33,33733.267761394,0
+SMBK.US,D,20170331,000000,20.0702,20.4461,20.0304,20.3013,7103.4913466174,0
+SMBK.US,D,20170403,000000,20.5046,20.5046,20.1276,20.2913,5461.4326828399,0
+SMBK.US,D,20170404,000000,20.3103,20.3103,20.0215,20.0215,3834.4942645852,0
+SMBK.US,D,20170405,000000,20.0215,20.2447,19.8389,19.8389,7880.6719664899,0
+SMBK.US,D,20170406,000000,19.8966,20.2149,19.8966,20.2149,3534.1053868654,0
+SMBK.US,D,20170407,000000,20.1564,20.6009,19.9719,20.6009,6131.7635676846,0
+SMBK.US,D,20170410,000000,20.5146,20.6871,20.2626,20.4074,4184.2759443463,0
+SMBK.US,D,20170411,000000,20.2913,20.456,20.2626,20.2626,5454.3765682626,0
+SMBK.US,D,20170412,000000,20.2149,20.4362,20.0602,20.4362,3823.4060845352,0
+SMBK.US,D,20170413,000000,20.2813,20.3499,20.0503,20.2536,6520.857885805,0
+SMBK.US,D,20170417,000000,20.2149,20.2626,20.0403,20.2626,2639.9948682831,0
+SMBK.US,D,20170418,000000,20.1296,20.2536,19.6356,19.702,11811.935802421,0
+SMBK.US,D,20170419,000000,20.1862,20.1862,19.6832,19.7805,4900.9755821276,0
+SMBK.US,D,20170420,000000,19.7904,20.1862,19.6445,19.6445,6167.0441405711,0
+SMBK.US,D,20170421,000000,19.7805,20.7447,19.7805,20.7447,33407.67847447,0
+SMBK.US,D,20170424,000000,20.8121,20.9401,20.4262,20.9401,12757.455155781,0
+SMBK.US,D,20170425,000000,20.9401,21.5274,20.8518,21.5274,35462.015832836,0
+SMBK.US,D,20170426,000000,21.2338,21.5175,21.0047,21.209,38902.37569746,0
+SMBK.US,D,20170427,000000,21.5076,21.6147,21.324,21.324,3367.7826861145,0
+SMBK.US,D,20170428,000000,21.3827,21.4678,21.082,21.3537,4359.670792411,0
+SMBK.US,D,20170501,000000,20.2813,21.5175,20.2813,21.4291,14728.127155587,0
+SMBK.US,D,20170502,000000,21.458,21.4678,20.95,21.324,1399.1267190442,0
+SMBK.US,D,20170503,000000,20.46,21.71,20.46,21.71,9541.8829412628,0
+SMBK.US,D,20170504,000000,21.2765,22.1445,21.2765,22.1445,6936.1606294982,0
+SMBK.US,D,20170505,000000,21.9035,22.1445,21.46,22.1445,8126.6279603276,0
+SMBK.US,D,20170508,000000,22.0958,22.5294,21.2973,22.5294,19876.066747921,0
+SMBK.US,D,20170509,000000,21.4778,22.5294,21.4778,22.1941,5474.5368956264,0
+SMBK.US,D,20170510,000000,22.0671,22.4243,20.9967,22.1742,6424.0883144589,0
+SMBK.US,D,20170511,000000,22.1742,22.4341,21.837,22.4243,15420.634400532,0
+SMBK.US,D,20170512,000000,22.1941,22.1941,21.0146,21.6901,62652.249348326,0
+SMBK.US,D,20170515,000000,21.6524,21.8071,21.6375,21.7982,3765.9491515485,0
+SMBK.US,D,20170516,000000,21.8071,21.8538,21.6375,21.8538,7405.8962570736,0
+SMBK.US,D,20170517,000000,21.5552,21.9887,21.4381,21.4878,10061.011370879,0
+SMBK.US,D,20170518,000000,21.6147,21.7397,21.576,21.7397,5811.2143626009,0
+SMBK.US,D,20170519,000000,21.8071,21.9035,21.6335,21.9035,7922.0006375856,0
+SMBK.US,D,20170522,000000,21.9222,22.1544,21.8935,22.1544,11332.120011164,0
+SMBK.US,D,20170523,000000,21.8835,22.5294,21.6237,22.5205,16979.02770575,0
+SMBK.US,D,20170524,000000,22.3846,22.4838,22.3846,22.4243,11103.300295585,0
+SMBK.US,D,20170525,000000,22.4738,22.6266,22.4341,22.5205,16163.542463886,0
+SMBK.US,D,20170526,000000,22.4838,22.6266,22.0671,22.5294,8546.9707858619,0
+SMBK.US,D,20170530,000000,22.5789,22.8667,22.5205,22.6752,6158.9800096256,0
+SMBK.US,D,20170531,000000,22.6167,22.8667,21.9322,22.6078,5255.7973437296,0
+SMBK.US,D,20170601,000000,23.0225,23.6583,22.8131,23.2834,17417.514825912,0
+SMBK.US,D,20170602,000000,22.6266,25.3388,22.6266,25.3388,10239.430268049,0
+SMBK.US,D,20170605,000000,25.1841,25.1841,23.323,24.0443,15711.951130938,0
+SMBK.US,D,20170606,000000,24.0929,24.0929,23.6395,23.8727,8766.7183541267,0
+SMBK.US,D,20170607,000000,23.8825,23.8825,23.2863,23.8825,6695.2447175013,0
+SMBK.US,D,20170608,000000,23.8825,23.8825,23.7059,23.8825,8031.8744217181,0
+SMBK.US,D,20170609,000000,23.4659,23.8825,23.4659,23.8825,9951.137586747,0
+SMBK.US,D,20170612,000000,23.6395,23.8825,23.2932,23.3806,16857.0577252,0
+SMBK.US,D,20170613,000000,23.1465,24.1226,23.1266,23.8825,20683.487858839,0
+SMBK.US,D,20170614,000000,23.949,23.949,23.3509,23.446,17997.124237619,0
+SMBK.US,D,20170615,000000,22.9848,24.0929,22.9848,23.9292,42444.545215272,0
+SMBK.US,D,20170616,000000,24.1027,24.1524,23.5929,23.6296,13621.325183317,0
+SMBK.US,D,20170619,000000,23.8428,23.8825,22.6842,22.8865,40683.540620048,0
+SMBK.US,D,20170620,000000,22.829,23.4361,22.829,23.0323,46636.885290563,0
+SMBK.US,D,20170621,000000,23.1266,23.3974,22.9461,23.1365,52623.494501228,0
+SMBK.US,D,20170622,000000,23.3706,23.4263,22.9272,23.0274,19482.940364328,0
+SMBK.US,D,20170623,000000,23.1703,23.3319,22.1247,23.0225,804889.98181767,0
+SMBK.US,D,20170626,000000,22.8667,23.6395,22.8667,23.205,82492.027506992,0
+SMBK.US,D,20170627,000000,23.0126,23.451,22.9649,23.3706,9774.7347223142,0
+SMBK.US,D,20170628,000000,23.1216,23.4857,23.1058,23.2437,26242.698129393,0
+SMBK.US,D,20170629,000000,23.2536,23.5631,23.1563,23.195,25890.900416895,0
+SMBK.US,D,20170630,000000,23.2338,23.2338,22.8667,23.0423,16569.773060266,0
+SMBK.US,D,20170703,000000,23.0225,23.323,22.7616,23.081,6739.5974377016,0
+SMBK.US,D,20170705,000000,22.9848,23.2834,22.6941,23.1098,7804.0627225077,0
+SMBK.US,D,20170706,000000,23.0621,23.1852,22.5492,22.9549,8552.0108677027,0
+SMBK.US,D,20170707,000000,23.1365,23.2149,22.8191,23.071,10078.147649138,0
+SMBK.US,D,20170710,000000,22.9162,23.0323,22.6167,22.8765,8446.169149043,0
+SMBK.US,D,20170711,000000,22.4838,23.3974,22.4341,23.3886,15334.953009236,0
+SMBK.US,D,20170712,000000,23.2338,24.7198,23.1166,24.5076,16662.510566139,0
+SMBK.US,D,20170713,000000,24.44,24.5274,24.1326,24.2874,9473.3378282262,0
+SMBK.US,D,20170714,000000,24.189,24.2674,23.4957,24.0343,11836.128195257,0
+SMBK.US,D,20170717,000000,23.8627,24.0244,23.1752,23.9292,7839.3432953942,0
+SMBK.US,D,20170718,000000,23.6296,23.833,23.1663,23.2635,13402.585631421,0
+SMBK.US,D,20170719,000000,23.1563,23.3974,23.0522,23.2932,10350.312068549,0
+SMBK.US,D,20170720,000000,23.1563,23.2834,22.6852,23.205,5601.5469580179,0
+SMBK.US,D,20170721,000000,23.3509,23.3509,22.6842,22.8667,13371.337124007,0
+SMBK.US,D,20170724,000000,22.8667,23.1365,22.2595,22.3944,3872.7988865764,0
+SMBK.US,D,20170725,000000,22.3944,23.3974,22.3944,23.1852,15328.904911026,0
+SMBK.US,D,20170726,000000,22.4441,23.3419,22.2041,23.0621,6226.5171062942,0
+SMBK.US,D,20170727,000000,22.7416,23.3606,22.5889,22.9064,6517.8338367004,0
+SMBK.US,D,20170728,000000,22.9162,23.446,22.9162,23.3706,30541.887939712,0
+SMBK.US,D,20170731,000000,23.6395,25.0393,23.6395,24.189,34825.95750451,0
+SMBK.US,D,20170801,000000,24.4787,24.4787,23.7059,24.1226,14286.615986321,0
+SMBK.US,D,20170802,000000,24.083,24.2477,23.7753,23.7753,3467.576306565,0
+SMBK.US,D,20170803,000000,23.2932,23.2932,23.0225,23.0323,5963.4248341973,0
+SMBK.US,D,20170804,000000,23.0036,23.9966,22.8765,23.7159,5013.8734153646,0
+SMBK.US,D,20170807,000000,23.7357,23.7456,23.1563,23.2338,11362.36050221,0
+SMBK.US,D,20170808,000000,23.0909,23.4857,22.9162,23.1465,9937.0253575924,0
+SMBK.US,D,20170809,000000,23.1008,23.1008,22.7039,22.7139,4258.8691555921,0
+SMBK.US,D,20170810,000000,22.6842,22.6842,22.2892,22.4243,9113.4759847832,0
+SMBK.US,D,20170811,000000,22.5592,22.7853,22.1941,22.4639,13764.4635076,0
+SMBK.US,D,20170814,000000,22.9629,23.1465,22.5979,23.1465,7403.8802243372,0
+SMBK.US,D,20170815,000000,22.9946,23.2149,22.9946,23.1365,4464.5044947025,0
+SMBK.US,D,20170816,000000,23.0126,23.5532,22.8765,23.1365,8532.8585567072,0
+SMBK.US,D,20170817,000000,22.9946,22.9946,22.3349,22.454,8513.7062457116,0
+SMBK.US,D,20170818,000000,22.2041,22.4243,22.1941,22.3944,21494.94103523,0
+SMBK.US,D,20170821,000000,22.2408,22.2408,21.5274,22.1644,24425.244617551,0
+SMBK.US,D,20170822,000000,22.0771,22.2001,22.0582,22.1445,4504.82514943,0
+SMBK.US,D,20170823,000000,21.9411,22.3687,21.8638,22.0671,6383.7676597314,0
+SMBK.US,D,20170824,000000,22.1157,22.3846,22.0482,22.3647,6568.2346551097,0
+SMBK.US,D,20170825,000000,22.2408,22.5691,22.1028,22.4928,4244.7569264375,0
+SMBK.US,D,20170828,000000,22.6078,22.6752,22.3349,22.3349,3548.21761602,0
+SMBK.US,D,20170829,000000,21.9719,22.1742,21.9719,22.1742,1893.0547394561,0
+SMBK.US,D,20170830,000000,22.4928,22.5294,22.4928,22.5294,1586.6177635271,0
+SMBK.US,D,20170831,000000,22.6167,22.6266,22.1941,22.2795,15269.431945304,0
+SMBK.US,D,20170901,000000,21.9133,22.454,21.7487,22.3172,3788.1255116486,0
+SMBK.US,D,20170905,000000,22.3172,22.5393,22.2883,22.3549,6080.354732907,0
+SMBK.US,D,20170906,000000,22.4044,22.6842,22.1841,22.5492,4223.5885827056,0
+SMBK.US,D,20170907,000000,22.5979,22.9162,22.4044,22.7814,8784.8626487541,0
+SMBK.US,D,20170908,000000,22.8865,23.1098,22.8865,23.0621,2529.1130677824,0
+SMBK.US,D,20170911,000000,23.1365,23.5343,23.1365,23.4163,24092.599216049,0
+SMBK.US,D,20170912,000000,23.6296,23.6296,23.071,23.1365,10166.853089539,0
+SMBK.US,D,20170913,000000,22.8965,23.205,22.8965,23.1563,3383.9109480054,0
+SMBK.US,D,20170914,000000,22.6078,22.9162,22.6078,22.8965,5779.9658551872,0
+SMBK.US,D,20170915,000000,22.8667,22.8667,22.2041,22.6752,37582.882271502,0
+SMBK.US,D,20170918,000000,22.7239,23.0423,22.6266,23.0423,4491.7209366435,0
+SMBK.US,D,20170919,000000,23.2536,23.3974,23.2536,23.3886,3747.8048569211,0
+SMBK.US,D,20170920,000000,23.1563,23.1563,23.1563,23.1563,3357.7025224325,0
+SMBK.US,D,20170921,000000,23.3419,23.9689,23.2437,23.7259,8179.0448114733,0
+SMBK.US,D,20170922,000000,23.5244,23.5244,22.9549,23.071,7855.4715572852,0
+SMBK.US,D,20170925,000000,23.1563,23.1563,22.8488,22.9262,57689.784767739,0
+SMBK.US,D,20170926,000000,23.0323,23.2437,22.7616,22.8865,8361.4957741154,0
+SMBK.US,D,20170927,000000,22.9162,23.0126,22.5492,22.6653,276570.45895597,0
+SMBK.US,D,20170928,000000,22.7239,23.0522,22.5889,23.0522,9918.881062965,0
+SMBK.US,D,20170929,000000,22.9549,23.3974,22.7516,23.2248,48777.912056593,0
+SMBK.US,D,20171002,000000,23.3974,23.6683,23.0323,23.6395,15873.233749848,0
+SMBK.US,D,20171003,000000,23.7456,23.7456,23.2199,23.2635,15276.488059881,0
+SMBK.US,D,20171004,000000,23.1663,23.3606,23.0909,23.2149,4396.9673980339,0
+SMBK.US,D,20171005,000000,23.3509,23.456,22.8488,23.1365,9366.4880931983,0
+SMBK.US,D,20171006,000000,23.0006,23.1186,22.9549,23.0909,2649.0670155968,0
+SMBK.US,D,20171009,000000,23.0621,23.5929,22.8667,23.5929,9901.7447847058,0
+SMBK.US,D,20171010,000000,23.6484,24.1027,23.6395,24.1027,7875.6318846489,0
+SMBK.US,D,20171011,000000,24.0244,24.0244,23.2962,23.8043,14859.169283451,0
+SMBK.US,D,20171012,000000,23.1563,23.3974,22.9362,23.1563,11387.560911415,0
+SMBK.US,D,20171013,000000,23.071,23.4867,23.0621,23.1563,6965.3931041756,0
+SMBK.US,D,20171016,000000,23.3032,23.7853,23.2248,23.7853,3296.2135239731,0
+SMBK.US,D,20171017,000000,23.1346,23.6346,23.1346,23.5929,4256.8531228559,0
+SMBK.US,D,20171018,000000,23.5929,23.6772,23.3509,23.5155,7598.4273833974,0
+SMBK.US,D,20171019,000000,23.7059,23.7059,23.3419,23.3419,2557.3375260917,0
+SMBK.US,D,20171020,000000,23.697,24.0244,23.697,23.9014,4320.3581540516,0
+SMBK.US,D,20171023,000000,23.8627,24.0056,23.8627,23.9192,3335.5261623324,0
+SMBK.US,D,20171024,000000,23.8587,23.9192,23.3132,23.3132,4722.5566849584,0
+SMBK.US,D,20171025,000000,22.8052,23.1365,22.8052,23.1365,2318.4376468313,0
+SMBK.US,D,20171026,000000,22.7764,23.6107,22.7764,23.6107,1239.8601328706,0
+SMBK.US,D,20171027,000000,23.2149,23.5443,23.1098,23.3974,9690.0613473864,0
+SMBK.US,D,20171030,000000,22.8667,23.1166,22.5294,22.5889,5956.3687196199,0
+SMBK.US,D,20171031,000000,22.5026,23.0998,22.3082,22.6653,7341.3832095096,0
+SMBK.US,D,20171101,000000,22.6554,22.6554,22.0384,22.4441,6057.1703564387,0
+SMBK.US,D,20171102,000000,22.829,23.1465,22.829,23.1008,2881.918796648,0
+SMBK.US,D,20171103,000000,22.7249,23.1186,22.7249,22.8003,6168.0521569393,0
+SMBK.US,D,20171106,000000,22.8003,22.8003,22.2051,22.6752,3521.0011740789,0
+SMBK.US,D,20171107,000000,22.2695,22.5245,21.71,21.71,7204.2929834361,0
+SMBK.US,D,20171108,000000,21.7487,21.7884,21.3914,21.3914,5793.0700679736,0
+SMBK.US,D,20171109,000000,21.2288,21.3737,21.2288,21.2576,2665.1952774878,0
+SMBK.US,D,20171110,000000,21.6237,21.6237,21.6237,21.6237,826.57342191375,0
+SMBK.US,D,20171113,000000,21.4798,21.4798,21.2953,21.3914,2443.4316764866,0
+SMBK.US,D,20171114,000000,21.4878,21.7982,21.2863,21.324,2040.2251292115,0
+SMBK.US,D,20171115,000000,21.2863,22.0582,21.2863,21.3914,5180.1961161156,0
+SMBK.US,D,20171116,000000,21.4194,21.4204,20.9817,21.1316,23674.272423252,0
+SMBK.US,D,20171117,000000,20.9867,21.2288,20.8955,20.9401,8296.9827265514,0
+SMBK.US,D,20171120,000000,21.0721,21.2189,21.0423,21.2189,3244.8046891956,0
+SMBK.US,D,20171121,000000,21.2288,21.6624,21.0146,21.3827,38336.878514907,0
+SMBK.US,D,20171122,000000,21.2765,21.344,20.9867,21.0047,8329.2392503333,0
+SMBK.US,D,20171124,000000,20.9203,20.958,20.8032,20.958,1995.8724090112,0
+SMBK.US,D,20171127,000000,21.0721,21.2765,20.7834,21.2477,16669.566680717,0
+SMBK.US,D,20171128,000000,21.4194,21.5274,21.2288,21.5274,19011.188704016,0
+SMBK.US,D,20171129,000000,21.5651,21.8071,21.458,21.5651,57505.31777236,0
+SMBK.US,D,20171130,000000,21.4678,21.6624,21.334,21.4381,18787.409070279,0
+SMBK.US,D,20171201,000000,21.334,21.334,20.7537,20.9401,16505.260012703,0
+SMBK.US,D,20171204,000000,21.2288,21.3777,21.1117,21.2953,20320.601966291,0
+SMBK.US,D,20171205,000000,21.2288,21.4014,20.8608,21.0334,28174.05749084,0
+SMBK.US,D,20171206,000000,20.96,21.1793,20.8231,21.0423,8963.2815459232,0
+SMBK.US,D,20171207,000000,20.9967,21.0146,20.3687,20.582,11261.558865391,0
+SMBK.US,D,20171208,000000,20.697,21.2427,20.3587,21.0423,52499.508487941,0
+SMBK.US,D,20171211,000000,21.0523,21.2288,21.0234,21.0234,46674.181896186,0
+SMBK.US,D,20171212,000000,21.092,21.2288,21.0334,21.0523,7595.4033342928,0
+SMBK.US,D,20171213,000000,21.1584,22.0185,21.1584,21.9411,53613.366574788,0
+SMBK.US,D,20171214,000000,21.8588,22.2408,21.8588,22.1742,20949.604180041,0
+SMBK.US,D,20171215,000000,22.1941,22.6266,22.1941,22.4341,72353.398875762,0
+SMBK.US,D,20171218,000000,22.5592,22.5789,22.1941,22.4341,42646.148488908,0
+SMBK.US,D,20171219,000000,22.4143,22.4143,22.3172,22.326,11870.400751776,0
+SMBK.US,D,20171220,000000,22.326,22.326,22.1941,22.2408,25835.459516646,0
+SMBK.US,D,20171221,000000,22.3172,22.4341,22.1941,22.2129,16052.660663385,0
+SMBK.US,D,20171222,000000,22.2041,22.2992,21.7684,21.7684,13019.539411509,0
+SMBK.US,D,20171226,000000,21.7982,21.8538,21.324,21.585,18496.092339872,0
+SMBK.US,D,20171227,000000,21.458,21.71,21.3737,21.5552,15882.305897162,0
+SMBK.US,D,20171228,000000,21.2378,21.5135,20.95,21.1494,41778.246395899,0
+SMBK.US,D,20171229,000000,21.1494,21.9411,20.8706,20.9401,45194.413867686,0
+SMBK.US,D,20180102,000000,21.1117,21.2427,20.8706,21.082,41913.320589237,0
+SMBK.US,D,20180103,000000,21.1018,21.4194,21.082,21.1891,27402.924969177,0
+SMBK.US,D,20180104,000000,21.3914,21.4014,21.082,21.344,23878.899745993,0
+SMBK.US,D,20180105,000000,21.3914,21.458,20.9867,21.4194,13227.190783357,0
+SMBK.US,D,20180108,000000,21.324,21.6147,21.1594,21.4778,17868.098142492,0
+SMBK.US,D,20180109,000000,21.4878,21.6147,21.4104,21.4194,2559.3535588281,0
+SMBK.US,D,20180110,000000,21.4104,21.7884,21.334,21.7487,19055.541424216,0
+SMBK.US,D,20180111,000000,21.7884,21.9035,21.6624,21.8638,15600.06131407,0
+SMBK.US,D,20180112,000000,21.8736,22.3369,21.7774,22.0771,25620.752030222,0
+SMBK.US,D,20180116,000000,22.1941,22.1941,21.2477,21.3914,33121.401825905,0
+SMBK.US,D,20180117,000000,21.4104,21.8835,21.2189,21.8251,4601.594720776,0
+SMBK.US,D,20180118,000000,21.5453,21.9699,21.5264,21.5453,6189.2205006713,0
+SMBK.US,D,20180119,000000,21.5949,21.9987,21.5314,21.9788,7496.6177302104,0
+SMBK.US,D,20180122,000000,21.8071,21.9153,21.2576,21.4381,19308.553532631,0
+SMBK.US,D,20180123,000000,21.2576,21.458,21.2576,21.458,2907.1192058527,0
+SMBK.US,D,20180124,000000,21.458,21.458,21.082,21.1405,10662.797142687,0
+SMBK.US,D,20180125,000000,21.1316,21.2368,20.7734,20.8518,13909.617864619,0
+SMBK.US,D,20180126,000000,20.8221,21.0047,20.592,20.967,22640.047629491,0
+SMBK.US,D,20180129,000000,20.8419,20.9401,20.8121,20.8419,12472.186523584,0
+SMBK.US,D,20180130,000000,20.7447,21.1117,20.7447,20.958,38842.902731737,0
+SMBK.US,D,20180131,000000,20.9967,21.2189,20.9867,21.0334,47542.083989195,0
+SMBK.US,D,20180201,000000,21.1316,21.2675,21.0721,21.1793,61773.259075266,0
+SMBK.US,D,20180202,000000,21.1316,21.6624,21.0423,21.2953,22207.608607539,0
+SMBK.US,D,20180205,000000,21.2288,21.5076,20.1663,20.2913,25234.681761206,0
+SMBK.US,D,20180206,000000,20.1465,21.092,19.7805,21.0523,55344.130678966,0
+SMBK.US,D,20180207,000000,20.958,21.2288,20.8221,20.9768,26895.892735979,0
+SMBK.US,D,20180208,000000,20.967,21.324,20.7636,20.7934,31920.854331393,0
+SMBK.US,D,20180209,000000,20.9768,21.0414,20.582,20.8806,11022.65898613,0
+SMBK.US,D,20180212,000000,20.9005,21.0721,20.707,20.8906,9369.5121423029,0
+SMBK.US,D,20180213,000000,20.717,21.0423,20.6574,20.9867,26644.896660301,0
+SMBK.US,D,20180214,000000,20.8706,21.324,20.8419,21.1018,42329.631349298,0
+SMBK.US,D,20180215,000000,20.95,21.4291,20.6009,21.4194,20333.706179078,0
+SMBK.US,D,20180216,000000,21.3637,21.4728,21.2189,21.324,67152.034415915,0
+SMBK.US,D,20180220,000000,21.1405,21.3737,21.1405,21.2189,10731.342255724,0
+SMBK.US,D,20180221,000000,21.324,21.5651,21.324,21.458,31557.968438846,0
+SMBK.US,D,20180222,000000,21.5175,21.5175,21.3637,21.3914,8052.0347490818,0
+SMBK.US,D,20180223,000000,21.4678,21.4678,21.3151,21.4678,14177.750218556,0
+SMBK.US,D,20180226,000000,21.4678,21.4678,21.324,21.458,17221.959650482,0
+SMBK.US,D,20180227,000000,21.4678,21.4678,21.1693,21.2576,16353.049541105,0
+SMBK.US,D,20180228,000000,21.3537,21.4291,20.9401,21.0523,20090.774234345,0
+SMBK.US,D,20180301,000000,21.0234,21.1991,20.9005,20.9401,15316.808714609,0
+SMBK.US,D,20180302,000000,21.0721,21.1217,20.8955,20.967,12336.104313878,0
+SMBK.US,D,20180305,000000,20.8706,21.3052,20.8706,21.2288,28732.498558816,0
+SMBK.US,D,20180306,000000,21.2288,21.4014,21.204,21.3151,62343.796339661,0
+SMBK.US,D,20180307,000000,21.209,21.5324,21.209,21.4291,56274.529786803,0
+SMBK.US,D,20180308,000000,21.4878,21.7586,21.4194,21.7487,41965.737440382,0
+SMBK.US,D,20180309,000000,21.7684,22.7714,21.7,22.4441,62241.986686473,0
+SMBK.US,D,20180312,000000,22.1941,22.6266,21.7199,22.2041,64560.424333305,0
+SMBK.US,D,20180313,000000,22.3082,22.9162,22.1157,22.3349,43834.599787002,0
+SMBK.US,D,20180314,000000,22.3944,22.5592,22.1445,22.2506,21768.113471008,0
+SMBK.US,D,20180315,000000,22.454,22.6752,22.1841,22.3172,38665.491850936,0
+SMBK.US,D,20180316,000000,22.2595,22.8191,22.2218,22.8003,45181.3096549,0
+SMBK.US,D,20180319,000000,22.8191,23.0621,22.5789,22.8667,38399.375529734,0
+SMBK.US,D,20180320,000000,22.8578,23.0323,22.4639,22.5115,42797.350944136,0
+SMBK.US,D,20180321,000000,22.5691,22.7239,22.0958,22.3082,28898.821259566,0
+SMBK.US,D,20180322,000000,21.9699,22.5115,21.9699,22.3647,23713.58506161,0
+SMBK.US,D,20180323,000000,22.3647,22.5592,22.1941,22.4044,23923.252466193,0
+SMBK.US,D,20180326,000000,22.5789,22.7546,22.4024,22.6842,38526.385592126,0
+SMBK.US,D,20180327,000000,22.7616,22.7616,22.326,22.3846,18873.090461575,0
+SMBK.US,D,20180328,000000,22.6365,22.6365,22.3746,22.6167,12298.807708255,0
+SMBK.US,D,20180329,000000,22.6584,23.0522,22.5026,22.7318,19665.391326969,0
+SMBK.US,D,20180402,000000,22.7318,23.0126,22.1345,22.1941,20860.89873964,0
+SMBK.US,D,20180403,000000,22.3082,22.8003,22.3082,22.5205,21322.57023627,0
+SMBK.US,D,20180404,000000,22.2883,22.7516,22.2883,22.6554,11357.320420368,0
+SMBK.US,D,20180405,000000,22.5115,22.6842,22.5026,22.6554,7598.4273833974,0
+SMBK.US,D,20180406,000000,22.5979,22.6752,22.1742,22.3349,28223.450292882,0
+SMBK.US,D,20180409,000000,22.4639,22.7039,22.2408,22.3944,9906.7848665468,0
+SMBK.US,D,20180410,000000,22.5294,22.6584,22.4928,22.6266,16973.98762391,0
+SMBK.US,D,20180411,000000,22.5889,22.7814,22.5889,22.5889,20727.84057904,0
+SMBK.US,D,20180412,000000,22.6365,22.7239,22.5492,22.6167,12653.629469857,0
+SMBK.US,D,20180413,000000,22.6752,22.6752,22.4491,22.5026,16061.7328107,0
+SMBK.US,D,20180416,000000,22.3846,23.1563,22.3846,23.0423,43364.864159427,0
+SMBK.US,D,20180417,000000,23.0621,23.071,22.7416,22.9461,16413.530523197,0
+SMBK.US,D,20180418,000000,23.0126,23.1563,22.8765,23.0423,17882.210371646,0
+SMBK.US,D,20180419,000000,23.1752,23.2149,22.9162,23.071,15301.688469086,0
+SMBK.US,D,20180420,000000,23.0423,23.3509,22.9362,23.0522,32363.373517027,0
+SMBK.US,D,20180423,000000,23.1365,23.2536,22.9798,23.1098,15782.512276711,0
+SMBK.US,D,20180424,000000,23.1465,23.2437,23.1186,23.1563,15616.189575961,0
+SMBK.US,D,20180425,000000,23.2149,23.2149,22.7318,23.1266,8835.2634671635,0
+SMBK.US,D,20180426,000000,23.205,23.205,22.9549,23.1365,37224.028444428,0
+SMBK.US,D,20180427,000000,23.0036,23.3606,23.0036,23.1266,23482.749313296,0
+SMBK.US,D,20180430,000000,22.8965,23.2338,22.8965,23.0126,46219.566514134,0
+SMBK.US,D,20180501,000000,22.9649,23.071,22.326,22.8191,44321.471692836,0
+SMBK.US,D,20180502,000000,22.8191,23.1613,22.7239,23.071,35675.715302892,0
+SMBK.US,D,20180503,000000,23.071,23.0909,22.5592,22.8191,46946.346315596,0
+SMBK.US,D,20180504,000000,22.7913,23.1563,22.7913,23.1365,44913.177300963,0
+SMBK.US,D,20180507,000000,23.1098,23.1752,22.9946,23.0225,30635.633461954,0
+SMBK.US,D,20180508,000000,22.9649,23.2338,22.9649,23.1465,76050.802914275,0
+SMBK.US,D,20180509,000000,23.2149,23.6772,23.1663,23.2932,61959.74210338,0
+SMBK.US,D,20180510,000000,23.3132,23.5443,23.1415,23.4263,25177.224828219,0
+SMBK.US,D,20180511,000000,23.446,23.5244,23.2149,23.4361,21968.708728278,0
+SMBK.US,D,20180514,000000,23.3706,23.4659,23.1008,23.1266,15210.966995949,0
+SMBK.US,D,20180515,000000,22.9362,23.4758,22.7616,22.9749,68032.032705343,0
+SMBK.US,D,20180516,000000,22.9362,23.3509,22.9362,23.2338,17096.965620827,0
+SMBK.US,D,20180517,000000,23.3974,23.9639,23.3706,23.8428,27139.83269708,0
+SMBK.US,D,20180518,000000,23.8627,23.9778,23.4361,23.573,28448.237942988,0
+SMBK.US,D,20180521,000000,23.6583,23.9966,23.5056,23.9014,36762.356947798,0
+SMBK.US,D,20180522,000000,23.8428,24.1226,23.8428,24.0631,39429.568258022,0
+SMBK.US,D,20180523,000000,23.949,24.1226,23.4957,24.1226,21575.582344685,0
+SMBK.US,D,20180524,000000,24.1127,24.3061,23.7803,24.2377,43060.443216233,0
+SMBK.US,D,20180525,000000,24.1127,24.4023,23.2922,24.3925,23687.376636038,0
+SMBK.US,D,20180529,000000,24.2377,24.3627,23.6206,23.697,19471.852184277,0
+SMBK.US,D,20180530,000000,24.073,24.1226,23.1008,23.1098,27456.349836691,0
+SMBK.US,D,20180531,000000,23.1186,23.3606,22.7466,22.9749,30039.895788355,0
+SMBK.US,D,20180601,000000,23.0522,23.5443,23.0522,23.5443,25607.647817435,0
+SMBK.US,D,20180604,000000,23.5443,23.8825,23.4163,23.5929,19465.804086068,0
+SMBK.US,D,20180605,000000,23.6296,23.9104,23.3756,23.813,23813.378682061,0
+SMBK.US,D,20180606,000000,23.8428,24.2874,23.2834,23.446,54682.871941435,0
+SMBK.US,D,20180607,000000,23.4361,24.1226,23.3082,24.1226,23607.743342952,0
+SMBK.US,D,20180608,000000,24.0056,24.6444,23.462,24.459,34776.564702468,0
+SMBK.US,D,20180611,000000,24.44,24.5859,24.0155,24.2972,32779.684277089,0
+SMBK.US,D,20180612,000000,24.2287,25.0294,24.2287,24.6831,46736.678911014,0
+SMBK.US,D,20180613,000000,24.7773,25.0581,24.7675,24.7972,44763.99087847,0
+SMBK.US,D,20180614,000000,24.5521,25.0482,24.5521,24.9241,41573.619073157,0
+SMBK.US,D,20180615,000000,24.8854,25.0194,24.701,24.9044,72111.474947398,0
+SMBK.US,D,20180618,000000,24.5571,25.193,24.459,25.1345,76794.718993996,0
+SMBK.US,D,20180619,000000,25.1147,25.1245,24.7328,24.9241,52901.707018848,0
+SMBK.US,D,20180620,000000,25.0006,25.1643,24.6931,24.7773,48332.368821854,0
+SMBK.US,D,20180621,000000,24.7476,25.193,24.5164,25.1444,53087.182030595,0
+SMBK.US,D,20180622,000000,25.1643,25.5581,24.7099,25.2228,514938.105574,0
+SMBK.US,D,20180625,000000,25.0878,25.9549,24.817,25.7725,52347.298016345,0
+SMBK.US,D,20180626,000000,25.9648,26.5353,25.3091,25.5681,53077.101866913,0
+SMBK.US,D,20180627,000000,25.5879,25.6474,24.6147,24.9144,34223.163716333,0
+SMBK.US,D,20180628,000000,24.9431,25.4847,24.827,24.9628,16358.089622947,0
+SMBK.US,D,20180629,000000,25.078,25.5154,24.7773,24.8557,44577.507850356,0
+SMBK.US,D,20180702,000000,24.7198,25.5294,24.4787,25.5294,25641.920373954,0
+SMBK.US,D,20180703,000000,25.4549,26.0532,25.4549,26.0244,25118.759878864,0
+SMBK.US,D,20180705,000000,25.9946,26.0532,25.6474,25.9261,30759.619475241,0
+SMBK.US,D,20180706,000000,25.8299,26.0532,25.7248,26.0244,20710.70430078,0
+SMBK.US,D,20180709,000000,25.9728,26.6415,25.9163,26.4569,97869.317203692,0
+SMBK.US,D,20180710,000000,26.3885,26.7168,25.5779,25.8379,182121.34128954,0
+SMBK.US,D,20180711,000000,25.8577,26.0244,24.6643,25.5779,20296.409573455,0
+SMBK.US,D,20180712,000000,25.6871,25.6871,24.7972,25.203,24283.114309637,0
+SMBK.US,D,20180713,000000,25.193,25.193,24.2972,24.459,22804.354297506,0
+SMBK.US,D,20180716,000000,24.5076,24.6881,24.4311,24.5958,26217.497720188,0
+SMBK.US,D,20180717,000000,24.6147,24.8369,24.2674,24.4688,16304.664755432,0
+SMBK.US,D,20180718,000000,24.3251,24.814,24.3251,24.6147,16611.101731362,0
+SMBK.US,D,20180719,000000,24.6147,24.9241,23.5353,24.6444,23569.438720961,0
+SMBK.US,D,20180720,000000,24.701,25.2991,24.6147,24.9708,23030.14996398,0
+SMBK.US,D,20180723,000000,25.0095,25.3588,23.83,24.953,20632.079024062,0
+SMBK.US,D,20180724,000000,25.0878,25.3291,24.214,24.2972,9784.8148859961,0
+SMBK.US,D,20180725,000000,23.3766,24.8954,23.3766,24.2972,20382.090964751,0
+SMBK.US,D,20180726,000000,24.3538,25.0185,23.3032,24.073,19877.07476429,0
+SMBK.US,D,20180727,000000,23.9867,24.0929,23.5056,23.5631,26009.846348342,0
+SMBK.US,D,20180730,000000,23.5056,24.7972,18.8042,24.7099,57069.854701304,0
+SMBK.US,D,20180731,000000,23.195,24.7972,23.195,24.7972,53954.076107235,0
+SMBK.US,D,20180801,000000,24.7873,25.0948,24.5473,25.0878,117327.05715881,0
+SMBK.US,D,20180802,000000,24.8954,25.1197,24.8954,25.0878,78702.893978976,0
+SMBK.US,D,20180803,000000,25.0581,25.078,23.7853,23.7853,153298.12125759,0
+SMBK.US,D,20180806,000000,23.833,24.4123,23.7853,24.2674,29121.592876937,0
+SMBK.US,D,20180807,000000,24.3061,24.5373,23.813,24.2674,22949.508654526,0
+SMBK.US,D,20180808,000000,24.2952,24.3627,23.7853,23.9292,52885.578756957,0
+SMBK.US,D,20180809,000000,23.7656,24.0343,23.3974,23.949,30670.914034841,0
+SMBK.US,D,20180810,000000,23.8924,24.0155,23.5443,23.697,14966.019018479,0
+SMBK.US,D,20180813,000000,23.6395,23.6484,23.1832,23.6206,16868.14590525,0
+SMBK.US,D,20180814,000000,23.5056,23.833,23.4659,23.6296,9515.67451569,0
+SMBK.US,D,20180815,000000,23.6206,23.6206,23.2149,23.3974,8141.7482058504,0
+SMBK.US,D,20180816,000000,23.5244,23.5244,23.2834,23.4758,11710.126149234,0
+SMBK.US,D,20180817,000000,23.456,23.4957,23.3132,23.456,13947.92248661,0
+SMBK.US,D,20180820,000000,23.4957,23.4957,22.9749,23.205,12110.308647405,0
+SMBK.US,D,20180821,000000,23.1663,23.3806,23.0621,23.3806,24753.85795358,0
+SMBK.US,D,20180822,000000,23.3806,23.5443,20.8916,23.4857,27658.961126696,0
+SMBK.US,D,20180823,000000,23.5244,24.0056,23.2932,23.9966,16861.089790672,0
+SMBK.US,D,20180824,000000,23.9867,24.073,23.6871,23.949,22442.476421327,0
+SMBK.US,D,20180827,000000,23.9589,24.3627,23.8924,24.2377,27661.985175802,0
+SMBK.US,D,20180828,000000,24.2774,24.3726,24.1226,24.189,19841.794191402,0
+SMBK.US,D,20180829,000000,24.2189,24.2576,23.6871,23.823,10893.632891002,0
+SMBK.US,D,20180830,000000,23.7456,23.8727,23.3806,23.4957,10664.813175423,0
+SMBK.US,D,20180831,000000,23.5343,23.9778,23.5343,23.7159,6656.9400955102,0
+SMBK.US,D,20180904,000000,23.6484,23.8825,23.3806,23.5929,19022.276884066,0
+SMBK.US,D,20180905,000000,23.5056,23.9292,23.2735,23.3706,4932.2240895415,0
+SMBK.US,D,20180906,000000,23.3419,24.2674,23.081,24.2576,63050.41581376,0
+SMBK.US,D,20180907,000000,24.1326,24.1723,23.1563,23.2338,46981.626888483,0
+SMBK.US,D,20180910,000000,23.2932,23.6395,22.9539,23.1752,27504.734622364,0
+SMBK.US,D,20180911,000000,23.1266,23.1316,22.7189,23.0909,13765.471523969,0
+SMBK.US,D,20180912,000000,23.0522,23.195,22.8201,22.9064,16774.400383008,0
+SMBK.US,D,20180913,000000,22.9461,23.1266,22.8003,23.0909,16295.592608119,0
+SMBK.US,D,20180914,000000,23.0423,23.4163,22.9649,23.1752,8701.1972901945,0
+SMBK.US,D,20180917,000000,23.1465,23.1505,22.7714,22.9262,12693.950124585,0
+SMBK.US,D,20180918,000000,23.081,23.1852,22.7416,22.9749,13268.519454452,0
+SMBK.US,D,20180919,000000,23.0225,23.0225,22.6752,22.7239,14309.80036279,0
+SMBK.US,D,20180920,000000,23.1008,23.205,22.8032,23.0423,10781.743074133,0
+SMBK.US,D,20180921,000000,22.9946,23.205,22.7139,23.1563,132643.86587343,0
+SMBK.US,D,20180924,000000,23.1752,23.2248,22.7039,22.7714,16858.065741568,0
+SMBK.US,D,20180925,000000,23.0423,23.0423,22.7516,22.8091,5679.1642183684,0
+SMBK.US,D,20180926,000000,22.8003,22.8003,22.7039,22.7039,12896.561414591,0
+SMBK.US,D,20180927,000000,22.7318,22.7714,22.6465,22.7139,19134.166700935,0
+SMBK.US,D,20180928,000000,22.6941,22.8488,22.6365,22.7239,13366.297042166,0
+SMBK.US,D,20181001,000000,22.7239,22.8191,22.5789,22.6078,40869.015631794,0
+SMBK.US,D,20181002,000000,22.5294,22.6365,22.4094,22.5592,42986.858021356,0
+SMBK.US,D,20181003,000000,22.5592,23.071,22.4639,23.0126,13422.745958784,0
+SMBK.US,D,20181004,000000,22.9946,23.1098,22.9312,22.9749,9880.5764409739,0
+SMBK.US,D,20181005,000000,23.0225,23.0225,22.8765,22.9549,4686.2680957037,0
+SMBK.US,D,20181008,000000,22.9749,23.1365,22.7616,22.9848,8512.6982293434,0
+SMBK.US,D,20181009,000000,22.9262,23.1465,22.9162,22.9262,12464.122392638,0
+SMBK.US,D,20181010,000000,22.8191,23.1008,22.7239,22.7814,17138.294291924,0
+SMBK.US,D,20181011,000000,22.8003,23.071,22.7239,22.7416,19965.78020469,0
+SMBK.US,D,20181012,000000,22.8865,23.0036,22.4639,22.7039,48207.374792199,0
+SMBK.US,D,20181015,000000,22.8667,22.9461,22.2982,22.7239,16234.103609659,0
+SMBK.US,D,20181016,000000,22.7318,23.0522,22.6554,22.8865,18684.591400724,0
+SMBK.US,D,20181017,000000,22.8091,22.9262,22.6266,22.6941,34959.01566511,0
+SMBK.US,D,20181018,000000,22.6842,22.7466,22.6167,22.7039,29409.885558239,0
+SMBK.US,D,20181019,000000,22.5889,23.0423,22.5592,22.6752,28288.971356814,0
+SMBK.US,D,20181022,000000,22.8091,22.8578,22.3647,22.3647,24080.503019631,0
+SMBK.US,D,20181023,000000,22.4243,22.7139,21.9609,22.2129,37641.347220857,0
+SMBK.US,D,20181024,000000,22.2041,22.2318,20.1663,20.34,34584.033576145,0
+SMBK.US,D,20181025,000000,20.4262,20.9867,20.4262,20.8518,19942.595828222,0
+SMBK.US,D,20181026,000000,20.5622,20.953,20.2348,20.4074,14137.429563829,0
+SMBK.US,D,20181029,000000,20.5523,20.717,20.0503,20.456,24812.322902935,0
+SMBK.US,D,20181030,000000,20.4947,20.5423,20.0215,20.1564,15406.522171378,0
+SMBK.US,D,20181031,000000,20.3103,20.3975,18.9303,19.6256,37887.303214696,0
+SMBK.US,D,20181101,000000,19.6445,19.9451,19.4442,19.7705,16586.909338525,0
+SMBK.US,D,20181102,000000,19.7606,19.962,19.3261,19.712,20558.493829183,0
+SMBK.US,D,20181105,000000,20.0702,20.0702,19.4918,19.5582,8184.0848933143,0
+SMBK.US,D,20181106,000000,19.5959,19.6832,19.4502,19.5383,15608.125445015,0
+SMBK.US,D,20181107,000000,19.6922,19.7805,19.5383,19.7805,15872.22573348,0
+SMBK.US,D,20181108,000000,19.7417,20.6009,19.6633,20.1663,54344.178441724,0
+SMBK.US,D,20181109,000000,19.9263,20.582,19.9263,20.3587,11459.130073556,0
+SMBK.US,D,20181112,000000,20.4074,20.6673,19.9163,19.9818,15168.630308486,0
+SMBK.US,D,20181113,000000,20.0503,20.1564,19.702,19.7805,7825.2310662396,0
+SMBK.US,D,20181114,000000,19.953,20.2348,19.5116,19.8776,7423.0325353327,0
+SMBK.US,D,20181115,000000,19.8389,20.3499,19.7705,19.8876,10632.556651642,0
+SMBK.US,D,20181116,000000,19.7705,20.6296,19.7705,19.9818,17053.620916997,0
+SMBK.US,D,20181119,000000,20.0979,20.3875,19.5383,19.7805,14350.121017517,0
+SMBK.US,D,20181120,000000,19.7318,20.3013,19.2963,19.4242,11439.977762559,0
+SMBK.US,D,20181121,000000,19.702,20.6197,19.702,20.5324,18715.839908137,0
+SMBK.US,D,20181123,000000,20.456,20.6474,20.32,20.4659,5134.8353795471,0
+SMBK.US,D,20181126,000000,20.5622,20.591,19.6445,19.7904,17715.887670895,0
+SMBK.US,D,20181127,000000,20.211,20.4848,19.5771,19.712,11449.049909874,0
+SMBK.US,D,20181128,000000,19.8589,19.8589,18.8836,19.6445,34230.219830911,0
+SMBK.US,D,20181129,000000,19.5383,20.2626,19.5383,19.9451,52088.237809721,0
+SMBK.US,D,20181130,000000,19.8876,20.4174,19.6832,19.9263,61356.948315204,0
+SMBK.US,D,20181203,000000,20.1564,20.5324,19.3161,20.4262,18098.933890806,0
+SMBK.US,D,20181204,000000,20.3587,20.456,18.9591,19.0959,17649.358590594,0
+SMBK.US,D,20181206,000000,18.5851,18.8142,18.0999,18.1694,22647.103744068,0
+SMBK.US,D,20181207,000000,18.092,19.1822,18.092,18.9888,23458.556920459,0
+SMBK.US,D,20181210,000000,18.9024,18.9689,17.9848,18.0999,27232.570202953,0
+SMBK.US,D,20181211,000000,18.2467,18.5265,18.082,18.1594,6547.0663113779,0
+SMBK.US,D,20181212,000000,18.2279,18.6247,17.851,18.1297,13788.655900437,0
+SMBK.US,D,20181213,000000,18.1297,18.457,17.3776,17.5791,14597.085027723,0
+SMBK.US,D,20181214,000000,17.455,17.6961,17.2814,17.3688,26165.080869043,0
+SMBK.US,D,20181217,000000,17.4273,17.6078,16.9055,16.9908,19471.852184277,0
+SMBK.US,D,20181218,000000,17.0682,17.455,16.7419,17.0682,31663.810157506,0
+SMBK.US,D,20181219,000000,17.3191,17.5424,16.6346,16.7209,23029.141947612,0
+SMBK.US,D,20181220,000000,16.847,17.088,16.3946,16.7209,26578.367579999,0
+SMBK.US,D,20181221,000000,16.7209,16.9908,16.4134,16.5117,41493.98578007,0
+SMBK.US,D,20181224,000000,16.5117,17.0682,16.5117,16.5196,11848.224391676,0
+SMBK.US,D,20181226,000000,16.6733,17.8887,15.6039,17.339,46027.035387809,0
+SMBK.US,D,20181227,000000,17.2427,17.465,16.1238,16.3846,24334.523144414,0
+SMBK.US,D,20181228,000000,16.462,17.5027,16.3649,17.1942,30792.884015392,0
+SMBK.US,D,20181231,000000,17.3004,17.7646,17.2329,17.6277,29196.186088183,0
+SMBK.US,D,20190102,000000,17.4363,17.5324,17.1893,17.2814,10235.398202576,0
+SMBK.US,D,20190103,000000,17.2329,17.2329,16.5493,16.5652,29786.883679941,0
+SMBK.US,D,20190104,000000,16.713,17.339,16.5464,16.8857,27614.608406496,0
+SMBK.US,D,20190107,000000,16.8857,17.3976,16.6932,16.7796,34161.674717874,0
+SMBK.US,D,20190108,000000,16.838,16.8857,16.6932,16.8857,17400.378547652,0
+SMBK.US,D,20190109,000000,16.9055,17.1942,16.7606,16.8857,35009.416483521,0
+SMBK.US,D,20190110,000000,16.7706,17.6664,16.7706,17.3776,148631.00547288,0
+SMBK.US,D,20190111,000000,17.3004,18.3141,16.8955,18.1197,32090.201081248,0
+SMBK.US,D,20190114,000000,17.9848,18.1395,17.4363,17.7547,24245.817704014,0
+SMBK.US,D,20190115,000000,17.6961,17.9274,17.4848,17.7547,6990.5935133803,0
+SMBK.US,D,20190116,000000,17.455,18.0245,17.455,17.5127,185796.56896795,0
+SMBK.US,D,20190117,000000,17.4363,17.6863,17.3191,17.4947,136813.02157224,0
+SMBK.US,D,20190118,000000,17.475,17.5027,17.1506,17.3588,65672.266387416,0
+SMBK.US,D,20190122,000000,17.4173,17.598,17.2627,17.5424,70864.558699949,0
+SMBK.US,D,20190123,000000,17.7358,17.841,17.3776,17.7547,59244.146007484,0
+SMBK.US,D,20190124,000000,17.832,17.832,17.4363,17.4848,39616.051286136,0
+SMBK.US,D,20190125,000000,17.6376,18.467,17.5791,18.457,91472.445331174,0
+SMBK.US,D,20190128,000000,18.343,18.8042,18.343,18.5751,49198.254882127,0
+SMBK.US,D,20190129,000000,18.4272,18.6892,18.3628,18.6604,36110.17035758,0
+SMBK.US,D,20190130,000000,18.7189,18.7189,18.4372,18.5364,23560.366573646,0
+SMBK.US,D,20190131,000000,18.4173,18.7488,18.4173,18.6247,21876.979238773,0
+SMBK.US,D,20190201,000000,18.5851,18.7091,18.5265,18.6048,18938.611525506,0
+SMBK.US,D,20190204,000000,18.5949,18.6604,18.3865,18.6425,17216.919568643,0
+SMBK.US,D,20190205,000000,18.7091,18.7091,18.3788,18.5067,30490.479104935,0
+SMBK.US,D,20190206,000000,18.3708,18.6048,18.3708,18.5949,20882.067083372,0
+SMBK.US,D,20190207,000000,18.6247,18.6336,18.3885,18.467,20591.758369334,0
+SMBK.US,D,20190208,000000,18.4075,18.5661,18.1297,18.5464,42955.609513942,0
+SMBK.US,D,20190211,000000,18.5464,18.5464,18.3241,18.5067,19167.431241085,0
+SMBK.US,D,20190212,000000,18.6148,18.6336,18.457,18.5464,19345.850138255,0
+SMBK.US,D,20190213,000000,18.5562,18.5949,18.4472,18.5464,19754.09676737,0
+SMBK.US,D,20190214,000000,18.4272,18.5751,18.4272,18.4272,12917.729758322,0
+SMBK.US,D,20190215,000000,18.5851,18.7488,18.5364,18.6792,34312.877173103,0
+SMBK.US,D,20190219,000000,18.8042,19.0482,18.7388,19.0285,65480.74327746,0
+SMBK.US,D,20190220,000000,19.2011,19.5582,19.0285,19.4541,120632.3428301,0
+SMBK.US,D,20190221,000000,19.4442,19.6545,19.2963,19.4918,65109.793253967,0
+SMBK.US,D,20190222,000000,19.5582,19.7705,19.3955,19.5285,27169.065171758,0
+SMBK.US,D,20190225,000000,19.7219,19.7417,19.3459,19.3459,20531.277387243,0
+SMBK.US,D,20190226,000000,19.4819,19.4819,19.1058,19.1058,16466.955390711,0
+SMBK.US,D,20190227,000000,19.0959,19.2378,18.8142,18.9303,17120.149997297,0
+SMBK.US,D,20190228,000000,18.9491,19.0384,18.7189,18.9303,14545.676192945,0
+SMBK.US,D,20190301,000000,18.9114,18.9988,18.8242,18.9024,5958.3847523563,0
+SMBK.US,D,20190304,000000,18.9114,18.9689,18.834,18.8637,25917.108842469,0
+SMBK.US,D,20190305,000000,18.7943,18.9024,18.6782,18.8539,12866.320923545,0
+SMBK.US,D,20190306,000000,18.8142,18.9689,18.4272,18.7189,52458.179816845,0
+SMBK.US,D,20190307,000000,18.9788,18.9788,18.4272,18.7189,18018.292581351,0
+SMBK.US,D,20190308,000000,18.6247,19.0185,18.6247,18.9391,23062.406487762,0
+SMBK.US,D,20190311,000000,18.9303,19.3261,18.9303,19.2864,26380.796371835,0
+SMBK.US,D,20190312,000000,19.3855,19.3855,19.0959,19.2289,32303.900551304,0
+SMBK.US,D,20190313,000000,19.4242,19.4242,19.2249,19.2963,39456.784699963,0
+SMBK.US,D,20190314,000000,19.2864,19.4729,19.1634,19.4442,63150.209434211,0
+SMBK.US,D,20190315,000000,19.4055,19.5285,19.2765,19.5285,85753.968474447,0
+SMBK.US,D,20190318,000000,19.4242,19.6733,19.4055,19.5285,17292.520796256,0
+SMBK.US,D,20190319,000000,19.5483,19.6158,19.2666,19.2963,19603.90232851,0
+SMBK.US,D,20190320,000000,19.3261,19.4154,18.7675,18.834,35170.699102431,0
+SMBK.US,D,20190321,000000,18.8439,19.2477,18.8439,18.9591,44928.297546485,0
+SMBK.US,D,20190322,000000,18.9114,18.9788,17.8043,17.8221,40704.708963779,0
+SMBK.US,D,20190325,000000,17.8598,18.1991,17.8043,18.1495,25468.541558625,0
+SMBK.US,D,20190326,000000,18.092,18.467,18.082,18.4372,19226.904206808,0
+SMBK.US,D,20190327,000000,18.5067,18.6148,18.2864,18.4967,13997.315288652,0
+SMBK.US,D,20190328,000000,18.4967,18.8637,18.4472,18.5949,14291.656068162,0
+SMBK.US,D,20190329,000000,18.6704,18.7576,18.1694,18.2467,19727.888341797,0
+SMBK.US,D,20190401,000000,18.3628,18.6425,18.3241,18.5851,37572.80210782,0
+SMBK.US,D,20190402,000000,18.5166,18.5851,18.3985,18.5851,17260.264272475,0
+SMBK.US,D,20190403,000000,18.6892,18.6892,18.3985,18.4769,18776.320890228,0
+SMBK.US,D,20190404,000000,18.4868,18.9988,18.4173,18.9114,62180.497688014,0
+SMBK.US,D,20190405,000000,18.9213,19.2477,18.9213,19.1922,14996.259509525,0
+SMBK.US,D,20190408,000000,19.1922,19.2477,19.0384,19.1634,21590.702590208,0
+SMBK.US,D,20190409,000000,19.1256,19.2378,19.0285,19.1356,16239.1436915,0
+SMBK.US,D,20190410,000000,19.0482,19.2864,18.9591,19.2864,17987.044073937,0
+SMBK.US,D,20190411,000000,19.2864,19.2864,19.0959,19.2566,19670.431408811,0
+SMBK.US,D,20190412,000000,19.2963,19.2963,19.1158,19.2289,41807.478870576,0
+SMBK.US,D,20190415,000000,19.1922,19.2477,19.1356,19.2378,21063.510029646,0
+SMBK.US,D,20190416,000000,19.2666,19.336,19.0682,19.1723,30440.078286527,0
+SMBK.US,D,20190417,000000,19.3459,19.3459,19.1822,19.2099,16553.644798376,0
+SMBK.US,D,20190418,000000,19.1634,19.3757,19.0185,19.1356,29123.608909674,0
+SMBK.US,D,20190422,000000,19.1723,19.1723,18.8836,18.9591,11794.799524161,0
+SMBK.US,D,20190423,000000,18.9788,19.2666,18.7675,19.1158,114095.3566824,0
+SMBK.US,D,20190424,000000,19.2289,20.5046,19.0682,20.1663,361175.28877068,0
+SMBK.US,D,20190425,000000,19.3063,20.456,19.3063,20.4461,68394.918597891,0
+SMBK.US,D,20190426,000000,20.4947,20.6773,20.079,20.2348,43089.675690912,0
+SMBK.US,D,20190429,000000,20.3975,20.7447,19.9917,20.1564,29446.174147493,0
+SMBK.US,D,20190430,000000,20.2348,20.3587,19.8002,20.0602,33482.271685716,0
+SMBK.US,D,20190501,000000,20.0602,20.079,19.5672,19.712,32902.662274008,0
+SMBK.US,D,20190502,000000,19.702,20.4848,19.702,19.962,24613.743678403,0
+SMBK.US,D,20190503,000000,20.0503,20.6673,20.0503,20.456,34757.412391473,0
+SMBK.US,D,20190506,000000,20.3587,20.7357,20.0929,20.5622,21506.02921528,0
+SMBK.US,D,20190507,000000,20.4362,20.6009,20.1465,20.2348,13314.888207388,0
+SMBK.US,D,20190508,000000,20.2813,20.4461,20.0215,20.0979,11980.274535908,0
+SMBK.US,D,20190509,000000,19.9818,20.4174,19.9818,20.0116,18377.146408426,0
+SMBK.US,D,20190510,000000,19.9818,20.2149,19.8589,20.0979,13448.954384358,0
+SMBK.US,D,20190513,000000,19.7318,19.953,19.6832,19.8876,18433.595325044,0
+SMBK.US,D,20190514,000000,19.7805,20.3875,19.7805,20.2813,14537.612062,0
+SMBK.US,D,20190515,000000,20.1177,20.2716,20.0215,20.0215,9859.408097242,0
+SMBK.US,D,20190516,000000,20.0889,20.1465,19.8589,20.0602,14538.620078368,0
+SMBK.US,D,20190517,000000,19.9451,20.4848,19.9451,20.3499,43581.587678586,0
+SMBK.US,D,20190520,000000,20.2716,20.5324,20.2716,20.5324,19280.329074323,0
+SMBK.US,D,20190521,000000,20.591,20.9005,20.4759,20.8419,29218.362448283,0
+SMBK.US,D,20190522,000000,20.7934,20.95,20.6009,20.8806,32153.706112445,0
+SMBK.US,D,20190523,000000,20.7537,20.967,20.0731,20.3103,24699.425069697,0
+SMBK.US,D,20190524,000000,20.582,20.9103,20.4174,20.6474,12324.008117461,0
+SMBK.US,D,20190528,000000,20.456,20.4659,20.2586,20.4659,17829.793520501,0
+SMBK.US,D,20190529,000000,20.2716,20.4362,20.084,20.2626,20666.351580581,0
+SMBK.US,D,20190530,000000,20.2626,20.4461,20.079,20.3013,33484.287718453,0
+SMBK.US,D,20190531,000000,20.2348,20.3063,19.7805,19.7904,32462.15912111,0
+SMBK.US,D,20190603,000000,19.8389,20.079,19.5196,19.8102,24990.741800105,0
+SMBK.US,D,20190604,000000,19.8202,20.1961,19.7805,20.0702,16571.789093003,0
+SMBK.US,D,20190605,000000,20.0602,20.1663,19.8489,19.8489,12491.338834579,0
+SMBK.US,D,20190606,000000,19.8966,20.0889,19.5582,19.9263,15507.323808196,0
+SMBK.US,D,20190607,000000,20.0017,20.2626,19.8102,20.2149,15355.1133366,0
+SMBK.US,D,20190610,000000,20.2626,20.7447,20.2348,20.4461,19991.988630262,0
+SMBK.US,D,20190611,000000,20.4759,20.591,20.1266,20.206,23453.516838618,0
+SMBK.US,D,20190612,000000,20.1663,20.6524,19.829,20.2249,17711.855605423,0
+SMBK.US,D,20190613,000000,20.3103,20.4799,20.1862,20.3587,40502.097673774,0
+SMBK.US,D,20190614,000000,20.4461,20.6296,20.0979,20.2626,19357.946334673,0
+SMBK.US,D,20190617,000000,20.3587,20.7357,20.345,20.6386,28491.582646819,0
+SMBK.US,D,20190618,000000,20.6197,20.6673,20.2249,20.3975,36680.707621975,0
+SMBK.US,D,20190619,000000,20.4262,20.6524,20.0702,20.1465,22827.538673974,0
+SMBK.US,D,20190620,000000,20.32,20.591,20.0304,20.5423,23666.208292306,0
+SMBK.US,D,20190621,000000,20.3687,20.6107,19.9719,20.572,74263.589893477,0
+SMBK.US,D,20190624,000000,20.4659,20.6673,19.8389,19.9063,27279.946972258,0
+SMBK.US,D,20190625,000000,19.9719,20.5046,19.701,20.3777,23780.114141911,0
+SMBK.US,D,20190626,000000,20.3875,20.6296,20.0403,20.1663,27143.864762553,0
+SMBK.US,D,20190627,000000,20.1366,20.6673,19.9967,20.6474,54864.314887709,0
+SMBK.US,D,20190628,000000,20.6107,21.1405,20.5046,20.9303,191569.47870857,0
+SMBK.US,D,20190701,000000,21.0047,21.1316,20.6574,20.7934,37185.723822437,0
+SMBK.US,D,20190702,000000,20.697,20.8806,20.0929,20.582,18371.098310218,0
+SMBK.US,D,20190703,000000,20.6107,21.2288,20.6107,21.1494,20860.89873964,0
+SMBK.US,D,20190705,000000,21.0423,21.7784,20.1079,21.7397,45115.788590968,0
+SMBK.US,D,20190708,000000,21.4678,21.7,20.6673,21.6425,70332.326057546,0
+SMBK.US,D,20190709,000000,21.5364,21.71,21.324,21.5949,19224.888174072,0
+SMBK.US,D,20190710,000000,21.6524,21.7199,21.4014,21.6147,26262.858456757,0
+SMBK.US,D,20190711,000000,21.5651,21.7397,21.2953,21.71,64144.113573244,0
+SMBK.US,D,20190712,000000,21.7,21.8736,21.4381,21.71,46561.284062949,0
+SMBK.US,D,20190715,000000,21.3537,21.585,20.8806,21.1494,30562.048267076,0
+SMBK.US,D,20190716,000000,20.707,21.5175,20.707,21.344,22799.314215665,0
+SMBK.US,D,20190717,000000,21.2863,21.5552,20.9768,21.0334,14653.533944341,0
+SMBK.US,D,20190718,000000,21.4014,21.5175,21.0334,21.4014,15963.955222985,0
+SMBK.US,D,20190719,000000,21.2675,21.7,21.2675,21.4977,21540.301771798,0
+SMBK.US,D,20190722,000000,21.2863,21.4678,21.2288,21.4014,20696.592071625,0
+SMBK.US,D,20190723,000000,21.344,21.3737,21.0523,21.1693,22971.685014625,0
+SMBK.US,D,20190724,000000,21.1316,21.71,20.8678,21.71,17120.149997297,0
+SMBK.US,D,20190725,000000,20.5146,21.951,19.4202,21.4381,60599.928022696,0
+SMBK.US,D,20190726,000000,21.458,21.5651,20.9917,21.0234,120829.91403827,0
+SMBK.US,D,20190729,000000,19.8776,21.4778,19.8776,21.1018,60420.501109159,0
+SMBK.US,D,20190730,000000,21.092,21.71,20.9401,21.6425,57135.375765235,0
+SMBK.US,D,20190731,000000,21.5751,21.8438,20.9303,20.9303,39269.29365548,0
+SMBK.US,D,20190801,000000,21.0721,21.1793,20.2913,20.3975,34477.183841117,0
+SMBK.US,D,20190802,000000,20.2149,20.2913,19.953,20.1763,26549.135105322,0
+SMBK.US,D,20190805,000000,19.8876,20.4174,19.4779,19.8489,59248.178072956,0
+SMBK.US,D,20190806,000000,19.9818,20.34,19.6356,19.8202,34857.206011924,0
+SMBK.US,D,20190807,000000,19.6832,19.829,19.5383,19.587,46041.147616964,0
+SMBK.US,D,20190808,000000,19.7417,20.4262,19.589,20.0503,24374.843799141,0
+SMBK.US,D,20190809,000000,20.1079,20.4074,19.9063,20.0702,27928.101497003,0
+SMBK.US,D,20190812,000000,19.9719,20.2536,19.6733,19.7805,42190.525090487,0
+SMBK.US,D,20190813,000000,19.9263,20.1127,19.7417,20.0017,16783.472530322,0
+SMBK.US,D,20190814,000000,19.9719,19.9719,19.3063,19.5582,17944.707386474,0
+SMBK.US,D,20190815,000000,19.3855,19.6633,19.3855,19.5582,82726.895320779,0
+SMBK.US,D,20190816,000000,19.6633,19.9719,19.6633,19.7805,54497.396929689,0
+SMBK.US,D,20190819,000000,20.0602,20.0602,19.7318,19.8002,39182.604247815,0
+SMBK.US,D,20190820,000000,19.7705,19.7705,19.5483,19.5672,16097.013383586,0
+SMBK.US,D,20190821,000000,19.7805,19.7805,19.4154,19.5383,26155.000705361,0
+SMBK.US,D,20190822,000000,19.6832,19.6832,19.0135,19.1158,32169.834374336,0
+SMBK.US,D,20190823,000000,18.9888,19.2011,18.2567,18.3708,19869.010633343,0
+SMBK.US,D,20190826,000000,18.209,18.6247,18.209,18.5265,49901.850307122,0
+SMBK.US,D,20190827,000000,18.6336,18.6991,18.2368,18.6048,50032.892434986,0
+SMBK.US,D,20190828,000000,18.7091,18.8242,18.3052,18.4272,49609.525560347,0
+SMBK.US,D,20190829,000000,18.6515,18.9788,18.6515,18.9114,33878.422118413,0
+SMBK.US,D,20190830,000000,18.8836,18.9024,18.5751,18.6991,18161.430905635,0
+SMBK.US,D,20190903,000000,18.5851,18.7855,18.2368,18.343,34903.57476486,0
+SMBK.US,D,20190904,000000,18.5751,18.6425,18.0672,18.2864,20280.281311564,0
+SMBK.US,D,20190905,000000,18.4472,19.0384,18.3141,18.6247,23662.176226834,0
+SMBK.US,D,20190906,000000,18.6792,18.7288,18.467,18.5949,11066.003689963,0
+SMBK.US,D,20190909,000000,18.5751,19.5245,18.5751,19.3261,35783.573054288,0
+SMBK.US,D,20190910,000000,19.336,20.0116,19.336,19.7517,26858.596130356,0
+SMBK.US,D,20190911,000000,19.9063,20.6871,19.7805,20.3975,33239.339740983,0
+SMBK.US,D,20190912,000000,20.4262,21.1594,20.1127,20.8906,37289.549508359,0
+SMBK.US,D,20190913,000000,21.0621,21.3537,20.9103,21.1405,33469.16747293,0
+SMBK.US,D,20190916,000000,21.1316,21.7884,20.8518,21.3537,44943.417792007,0
+SMBK.US,D,20190917,000000,21.2765,21.6624,21.2288,21.3737,31943.030691494,0
+SMBK.US,D,20190918,000000,21.3737,21.3944,20.7734,20.9967,52175.935233752,0
+SMBK.US,D,20190919,000000,21.0423,21.3637,20.8518,20.95,41894.16827824,0
+SMBK.US,D,20190920,000000,20.9303,21.2675,20.4848,20.6871,148612.86117825,0
+SMBK.US,D,20190923,000000,20.7834,20.7834,20.0702,20.6574,42207.661368747,0
+SMBK.US,D,20190924,000000,20.6197,20.8419,20.3103,20.4947,35145.498693225,0
+SMBK.US,D,20190925,000000,20.5523,21.0423,20.2427,20.9103,27130.760549766,0
+SMBK.US,D,20190926,000000,20.8608,20.8906,20.3875,20.5324,17499.164151735,0
+SMBK.US,D,20190927,000000,20.8221,20.8221,20.32,20.3975,16261.320051601,0
+SMBK.US,D,20190930,000000,20.6871,20.6871,20.0215,20.0979,51992.476254742,0
+SMBK.US,D,20191001,000000,20.1961,20.33,19.8389,19.9719,31853.317234725,0
+SMBK.US,D,20191002,000000,19.7705,19.9353,19.5662,19.8776,17332.841450984,0
+SMBK.US,D,20191003,000000,19.8489,20.1862,19.3855,19.7417,16819.761119577,0
+SMBK.US,D,20191004,000000,19.7219,20.0702,19.6256,19.8002,23565.406655487,0
+SMBK.US,D,20191007,000000,19.8776,20.0979,19.8002,19.8202,6718.4290939697,0
+SMBK.US,D,20191008,000000,19.712,19.8102,19.3161,19.3855,19528.301100896,0
+SMBK.US,D,20191009,000000,19.6356,19.7705,19.4055,19.5582,18262.232542452,0
+SMBK.US,D,20191010,000000,19.6832,19.8676,19.5771,19.702,11754.478869434,0
+SMBK.US,D,20191011,000000,19.9353,20.2536,19.8102,19.9063,26276.970685912,0
+SMBK.US,D,20191014,000000,19.7219,19.7517,19.0384,19.7318,19807.521634884,0
+SMBK.US,D,20191015,000000,19.8389,20.1079,19.5433,19.962,9957.1856849561,0
+SMBK.US,D,20191016,000000,19.8676,20.1266,19.4918,19.6356,23420.252298468,0
+SMBK.US,D,20191017,000000,19.8389,19.8539,19.4729,19.8002,18718.863957242,0
+SMBK.US,D,20191018,000000,19.6256,19.9353,19.5582,19.7805,28332.316060645,0
+SMBK.US,D,20191021,000000,19.8002,20.206,19.5959,19.7805,39997.081473312,0
+SMBK.US,D,20191022,000000,19.587,19.7904,19.0771,19.4819,55541.701887132,0
+SMBK.US,D,20191023,000000,19.587,19.8102,19.1634,19.7606,36681.715638343,0
+SMBK.US,D,20191024,000000,19.7417,19.7417,19.336,19.5582,37028.473269,0
+SMBK.US,D,20191025,000000,19.4442,19.7805,19.4442,19.712,28911.925472354,0
+SMBK.US,D,20191028,000000,19.829,20.3499,19.7417,19.9917,49442.194843229,0
+SMBK.US,D,20191029,000000,19.9719,20.5046,19.9719,20.2447,67424.198835325,0
+SMBK.US,D,20191030,000000,20.1763,20.6296,19.8202,20.4174,38256.237205452,0
+SMBK.US,D,20191031,000000,20.3013,20.4174,20.0979,20.3103,21545.34185364,0
+SMBK.US,D,20191101,000000,20.4074,20.9401,20.4074,20.7447,16094.99735085,0
+SMBK.US,D,20191104,000000,21.2288,21.6048,20.8658,21.1316,76187.893140347,0
+SMBK.US,D,20191105,000000,21.2189,22.0958,21.2189,21.6147,105866.91906889,0
+SMBK.US,D,20191106,000000,21.5751,22.0869,21.5076,21.8071,156842.30680813,0
+SMBK.US,D,20191107,000000,21.8251,21.9173,21.5751,21.705,56809.786478311,0
+SMBK.US,D,20191108,000000,21.8438,21.8538,21.2913,21.6812,66981.679649691,0
+SMBK.US,D,20191111,000000,21.5364,21.6812,21.4381,21.6624,46398.993427671,0
+SMBK.US,D,20191112,000000,21.71,22.0086,21.4014,21.5453,26288.058865961,0
+SMBK.US,D,20191113,000000,21.4778,21.6812,21.3052,21.5364,31360.397230681,0
+SMBK.US,D,20191114,000000,21.6624,21.6624,21.2765,21.4194,35663.619106474,0
+SMBK.US,D,20191115,000000,21.5552,21.7397,21.3827,21.3827,24659.104414971,0
+SMBK.US,D,20191118,000000,21.3827,21.6624,21.1841,21.4481,26012.870397446,0
+SMBK.US,D,20191119,000000,21.5453,21.8071,21.4014,21.6048,97778.595730555,0
+SMBK.US,D,20191120,000000,21.5274,21.7397,21.338,21.4878,51183.039111088,0
+SMBK.US,D,20191121,000000,21.5453,21.5453,21.0414,21.4291,22577.550614664,0
+SMBK.US,D,20191122,000000,21.4381,21.71,21.4104,21.5175,28883.701014045,0
+SMBK.US,D,20191125,000000,21.5175,21.8448,21.3528,21.5175,62100.864394927,0
+SMBK.US,D,20191126,000000,21.4194,21.71,21.4194,21.6524,54367.362818192,0
+SMBK.US,D,20191127,000000,21.6901,22.2418,21.6713,22.1068,56885.387705924,0
+SMBK.US,D,20191129,000000,22.0968,22.1455,21.6713,22.0492,12795.759777773,0
+SMBK.US,D,20191202,000000,22.0492,22.2328,21.6901,21.7982,29561.088013467,0
+SMBK.US,D,20191203,000000,21.5919,21.7784,21.4104,21.5274,23022.085833034,0
+SMBK.US,D,20191204,000000,21.6713,22.0394,21.5751,21.7884,36786.549340634,0
+SMBK.US,D,20191205,000000,21.7982,22.0781,21.7,22.0096,26391.884551885,0
+SMBK.US,D,20191206,000000,22.1167,22.6971,22.0492,22.5809,63715.706616764,0
+SMBK.US,D,20191209,000000,22.5314,22.9412,22.3994,22.4946,36614.178541674,0
+SMBK.US,D,20191210,000000,22.5045,22.832,22.3102,22.5045,43486.834139977,0
+SMBK.US,D,20191211,000000,22.5512,22.8032,22.0394,22.328,24668.176562284,0
+SMBK.US,D,20191212,000000,22.5135,22.8608,22.3667,22.8608,55171.759880006,0
+SMBK.US,D,20191213,000000,22.8518,22.9192,22.3964,22.832,36331.933958582,0
+SMBK.US,D,20191216,000000,22.7843,23.199,22.7843,22.9876,96056.903773691,0
+SMBK.US,D,20191217,000000,22.9876,23.0155,22.456,22.6574,27874.676629488,0
+SMBK.US,D,20191218,000000,22.6971,22.8121,22.3866,22.5512,47427.170123222,0
+SMBK.US,D,20191219,000000,22.5512,22.7259,22.2952,22.4361,52334.193803558,0
+SMBK.US,D,20191220,000000,22.4361,23.1792,22.0492,22.8608,158398.68408062,0
+SMBK.US,D,20191223,000000,22.8418,22.8608,22.3469,22.6186,39353.967030409,0
+SMBK.US,D,20191224,000000,22.5909,22.9779,22.4361,22.9192,21912.25981166,0
+SMBK.US,D,20191226,000000,22.7646,22.9876,22.5909,22.8121,35772.484874238,0
+SMBK.US,D,20191227,000000,22.8032,23.0254,22.6286,22.8995,54429.85983302,0
+SMBK.US,D,20191230,000000,22.949,23.0254,22.6286,22.9876,56958.972900803,0
+SMBK.US,D,20191231,000000,22.8795,23.1038,22.8221,22.8697,26401.964715567,0
+SMBK.US,D,20200102,000000,22.8995,23.0939,22.4064,22.6672,28826.244081057,0
+SMBK.US,D,20200103,000000,22.3667,22.8697,22.2516,22.4262,33252.443953769,0
+SMBK.US,D,20200106,000000,22.1752,22.4461,21.9997,22.1752,33417.758638152,0
+SMBK.US,D,20200107,000000,22.2328,22.2328,21.6425,21.8548,45155.101229327,0
+SMBK.US,D,20200108,000000,21.8945,22.2516,21.8945,21.9997,37545.585665881,0
+SMBK.US,D,20200109,000000,22.1594,22.4064,21.952,22.3667,23479.725264191,0
+SMBK.US,D,20200110,000000,22.3102,22.3766,21.9302,21.9897,28234.538472932,0
+SMBK.US,D,20200113,000000,21.9619,22.3191,21.7397,22.0781,50577.221273808,0
+SMBK.US,D,20200114,000000,22.0968,22.5512,21.9709,22.2615,30548.94405429,0
+SMBK.US,D,20200115,000000,22.2328,22.7744,21.9242,22.4064,32140.601899658,0
+SMBK.US,D,20200116,000000,22.4659,23.0651,22.3191,22.7169,38275.389516447,0
+SMBK.US,D,20200117,000000,22.8518,22.8518,22.3102,22.3866,29991.511002682,0
+SMBK.US,D,20200121,000000,22.3567,22.6772,22.0096,22.0781,33373.405917951,0
+SMBK.US,D,20200122,000000,22.4758,22.7407,21.8945,22.0096,65979.711379712,0
+SMBK.US,D,20200123,000000,22.1355,23.1455,21.9045,22.8221,66886.926111082,0
+SMBK.US,D,20200124,000000,22.9192,23.074,22.3567,22.4659,60963.821931612,0
+SMBK.US,D,20200127,000000,22.0879,22.7496,21.8448,22.2715,47858.601128806,0
+SMBK.US,D,20200128,000000,22.328,22.5809,22.0492,22.1654,34906.598813964,0
+SMBK.US,D,20200129,000000,22.0968,22.3519,21.343,21.3528,36796.629504316,0
+SMBK.US,D,20200130,000000,21.1783,21.343,21.1395,21.2665,30116.505032338,0
+SMBK.US,D,20200131,000000,21.1484,21.2179,20.8101,20.9083,32672.834542061,0
+SMBK.US,D,20200203,000000,21.0136,21.1683,20.7764,21.0324,20571.59804197,0
+SMBK.US,D,20200204,000000,21.0324,21.1783,20.8101,20.9857,52483.380226051,0
+SMBK.US,D,20200205,000000,21.1981,21.8171,21.1474,21.4481,28189.177736363,0
+SMBK.US,D,20200206,000000,21.5651,21.5651,20.947,21.3042,45444.401926997,0
+SMBK.US,D,20200207,000000,21.2566,21.8081,20.8588,20.9173,44868.824580762,0
+SMBK.US,D,20200210,000000,21.2169,21.2169,20.4709,20.8191,23242.841417667,0
+SMBK.US,D,20200211,000000,20.8489,21.0503,20.7794,20.9372,9275.7666200614,0
+SMBK.US,D,20200212,000000,21.1474,21.1673,20.8439,20.8678,25730.625814355,0
+SMBK.US,D,20200213,000000,20.9073,20.9748,20.8489,20.8975,8256.6620718239,0
+SMBK.US,D,20200214,000000,20.8975,20.8975,20.6446,20.6733,19297.465352581,0
+SMBK.US,D,20200218,000000,20.5969,20.7487,20.2289,20.4996,21883.027336982,0
+SMBK.US,D,20200219,000000,20.6446,20.9173,20.5483,20.6931,14898.481921812,0
+SMBK.US,D,20200220,000000,20.6733,20.9748,20.5383,20.6346,17131.238177347,0
+SMBK.US,D,20200221,000000,20.6534,20.8489,20.2755,20.5681,29622.577011925,0
+SMBK.US,D,20200224,000000,20.0532,20.4312,19.6266,19.6455,23910.148253407,0
+SMBK.US,D,20200225,000000,19.7239,19.7239,18.9571,19.1148,27824.275811079,0
+SMBK.US,D,20200226,000000,19.2289,19.5116,19.0899,19.2289,19317.625679945,0
+SMBK.US,D,20200227,000000,18.9004,19.2378,18.9004,18.9471,38481.024855557,0
+SMBK.US,D,20200228,000000,18.6009,18.8519,17.8827,18.4035,40344.847120337,0
+SMBK.US,D,20200302,000000,20.5284,20.5284,18.1435,18.6297,33959.063427868,0
+SMBK.US,D,20200303,000000,18.6961,18.8717,17.8917,18.0185,33581.057289799,0
+SMBK.US,D,20200304,000000,18.1237,18.8022,18.0612,18.6862,40313.598612923,0
+SMBK.US,D,20200305,000000,18.3101,20.1406,17.59,18.213,37473.008487371,0
+SMBK.US,D,20200306,000000,17.8917,18.1247,17.098,17.5147,40544.434361237,0
+SMBK.US,D,20200309,000000,16.826,16.826,13.9947,14.724,47374.753272076,0
+SMBK.US,D,20200310,000000,15.0711,16.9035,15.0711,16.7389,55231.23284573,0
+SMBK.US,D,20200311,000000,16.2825,16.6119,14.5573,14.5771,49497.635743479,0
+SMBK.US,D,20200312,000000,13.8123,16.6019,13.5513,14.2091,88003.861008242,0
+SMBK.US,D,20200313,000000,14.7815,16.1763,14.7815,15.8381,78604.108374893,0
+SMBK.US,D,20200316,000000,13.7438,14.4769,13.5683,13.7438,44931.32159559,0
+SMBK.US,D,20200317,000000,14.0334,15.4402,13.8024,14.6267,69422.087277073,0
+SMBK.US,D,20200318,000000,13.6754,14.3163,12.1625,12.1724,61127.120583258,0
+SMBK.US,D,20200319,000000,12.1625,13.3073,11.7091,12.4729,119481.18813763,0
+SMBK.US,D,20200320,000000,12.599,12.978,10.7101,11.5335,167237.97961325,0
+SMBK.US,D,20200323,000000,11.6318,12.7805,11.1675,11.6218,36924.647583075,0
+SMBK.US,D,20200324,000000,12.3966,13.6327,11.8679,12.9493,63701.594387609,0
+SMBK.US,D,20200325,000000,12.9393,13.714,12.5514,12.8043,28268.811029451,0
+SMBK.US,D,20200326,000000,13.6456,15.4016,13.6456,14.6267,47067.308279778,0
+SMBK.US,D,20200327,000000,14.0334,14.8191,13.1724,13.9561,80400.393543003,0
+SMBK.US,D,20200330,000000,14.1327,14.6367,13.724,13.9947,25160.08854996,0
+SMBK.US,D,20200331,000000,13.8896,14.965,13.4919,14.7438,56197.920542821,0
+SMBK.US,D,20200401,000000,14.2091,14.6466,12.7766,12.8322,35356.174114177,0
+SMBK.US,D,20200402,000000,12.8043,13.6605,12.3589,13.337,29816.116154618,0
+SMBK.US,D,20200403,000000,12.9879,12.9879,11.3788,12.1039,42829.607467918,0
+SMBK.US,D,20200406,000000,12.6972,15.2161,12.4632,14.9849,31652.721977455,0
+SMBK.US,D,20200407,000000,15.1307,15.3242,12.4065,12.9194,48443.250622355,0
+SMBK.US,D,20200408,000000,13.3957,13.7984,12.7072,13.3173,37563.729960508,0
+SMBK.US,D,20200409,000000,13.3957,14.3837,12.9591,13.3173,79280.487357947,0
+SMBK.US,D,20200413,000000,13.4244,14.6774,12.8798,12.8798,21659.247703246,0
+SMBK.US,D,20200414,000000,13.3757,13.5316,12.099,12.8043,30261.659389357,0
+SMBK.US,D,20200415,000000,12.2121,12.2419,11.6705,12.1526,36037.593179071,0
+SMBK.US,D,20200416,000000,12.2121,13.0097,11.6318,12.1238,39451.744618123,0
+SMBK.US,D,20200417,000000,12.4265,12.9146,11.8132,12.5891,35214.043806262,0
+SMBK.US,D,20200420,000000,12.1238,12.5425,11.7935,11.9621,15402.490105905,0
+SMBK.US,D,20200421,000000,11.7468,12.4265,11.7181,12.3589,25433.260985738,0
+SMBK.US,D,20200422,000000,12.5891,12.599,11.9224,12.2221,18600.926042163,0
+SMBK.US,D,20200423,000000,12.0941,12.599,12.0941,12.3291,20910.291541681,0
+SMBK.US,D,20200424,000000,12.2419,13.0762,12.2319,12.8798,11539.77138301,0
+SMBK.US,D,20200427,000000,12.8896,13.4244,12.6685,13.356,31151.737842467,0
+SMBK.US,D,20200428,000000,13.5683,14.5603,12.4165,14.3262,29263.72318485,0
+SMBK.US,D,20200429,000000,13.5683,16.2249,13.5683,15.0047,50830.233382223,0
+SMBK.US,D,20200430,000000,14.2676,14.9352,13.8123,14.0147,29535.887604261,0
+SMBK.US,D,20200501,000000,13.6357,14.8471,13.472,14.7041,38290.509761971,0
+SMBK.US,D,20200504,000000,14.336,15.2448,14.336,15.1495,18385.210539372,0
+SMBK.US,D,20200505,000000,15.4789,16.1069,13.5216,13.8619,31713.202959547,0
+SMBK.US,D,20200506,000000,13.9085,13.9085,13.1426,13.2101,18113.046119961,0
+SMBK.US,D,20200507,000000,13.4154,13.589,12.9869,13.2676,35598.098042541,0
+SMBK.US,D,20200508,000000,13.726,14.4074,13.716,14.2031,25192.345073742,0
+SMBK.US,D,20200511,000000,13.9502,14.3013,13.3321,13.5791,30358.428960704,0
+SMBK.US,D,20200512,000000,13.8827,14.2031,12.6952,12.7448,33861.285840155,0
+SMBK.US,D,20200513,000000,12.5693,13.1049,11.9868,12.841,36105.13027574,0
+SMBK.US,D,20200514,000000,12.6753,12.6753,11.6844,12.2181,46105.660664528,0
+SMBK.US,D,20200515,000000,12.2676,13.8728,12.0911,13.7756,27244.666399372,0
+SMBK.US,D,20200518,000000,14.2518,14.3678,13.9313,14.2131,45716.566346408,0
+SMBK.US,D,20200519,000000,14.0464,14.2131,13.4829,13.5523,19555.517542837,0
+SMBK.US,D,20200520,000000,14.0077,14.34,13.726,14.2031,24360.731569988,0
+SMBK.US,D,20200521,000000,14.1634,14.5821,13.4829,14.4461,16656.46246793,0
+SMBK.US,D,20200522,000000,14.6118,14.9025,13.9115,14.6714,20095.814316186,0
+SMBK.US,D,20200526,000000,15.4194,15.8955,14.5424,14.972,44134.988664722,0
+SMBK.US,D,20200527,000000,15.4581,16.7616,15.3321,16.713,32196.042799909,0
+SMBK.US,D,20200528,000000,16.7815,16.7815,13.9213,14.1446,38225.996714406,0
+SMBK.US,D,20200529,000000,14.1059,15.5166,13.6476,14.9819,34828.981553615,0
+SMBK.US,D,20200601,000000,15.1754,15.1754,13.8639,14.0364,29955.222413428,0
+SMBK.US,D,20200602,000000,14.3202,14.6714,13.6863,14.1933,11286.759274596,0
+SMBK.US,D,20200603,000000,14.4461,15.8955,14.4461,15.1278,26763.842591746,0
+SMBK.US,D,20200604,000000,15.0315,16.1297,14.9918,15.7696,25740.705978036,0
+SMBK.US,D,20200605,000000,16.4213,16.5384,15.3698,16.3926,48790.008253011,0
+SMBK.US,D,20200608,000000,16.5464,16.7517,16.0027,16.6346,19195.655699395,0
+SMBK.US,D,20200609,000000,16.1595,16.5285,14.6417,16.1099,14017.475616015,0
+SMBK.US,D,20200610,000000,16.1198,16.216,15.3222,15.3321,24557.294761784,0
+SMBK.US,D,20200611,000000,14.5523,15.7498,14.4074,15.4094,67246.787954525,0
+SMBK.US,D,20200612,000000,16.3142,16.3142,14.9422,15.2051,31280.763937594,0
+SMBK.US,D,20200615,000000,14.7487,15.9729,14.6902,15.9532,28741.570706131,0
+SMBK.US,D,20200616,000000,16.4898,16.6942,15.5068,16.1862,22610.815154814,0
+SMBK.US,D,20200617,000000,16.1862,16.1862,15.0632,15.4383,19376.0906293,0
+SMBK.US,D,20200618,000000,15.4194,15.8568,15.1377,15.4283,11891.569095507,0
+SMBK.US,D,20200619,000000,15.6327,15.6704,14.967,15.3509,49686.134804329,0
+SMBK.US,D,20200622,000000,15.2725,15.6803,15.1079,15.5652,16002.259844976,0
+SMBK.US,D,20200623,000000,15.963,16.091,15.2925,15.3599,12573.996176771,0
+SMBK.US,D,20200624,000000,15.0514,15.5355,14.1258,14.5226,14619.261387824,0
+SMBK.US,D,20200625,000000,14.4838,15.4283,14.4838,15.2428,14666.638157128,0
+SMBK.US,D,20200626,000000,15.0781,15.3122,14.223,14.6902,185899.38663751,0
+SMBK.US,D,20200629,000000,14.972,15.5652,14.4789,15.5652,26733.6021007,0
+SMBK.US,D,20200630,000000,15.3509,16.1495,15.3509,15.7399,21497.965084336,0
+SMBK.US,D,20200701,000000,15.6803,15.8905,14.9025,14.9025,15472.04323531,0
+SMBK.US,D,20200702,000000,14.9025,15.0881,14.6515,14.7398,10136.612598493,0
+SMBK.US,D,20200706,000000,15.1754,15.1754,14.6902,14.7487,14090.052794525,0
+SMBK.US,D,20200707,000000,14.5623,14.9968,14.1734,14.3113,14777.519957628,0
+SMBK.US,D,20200708,000000,14.3202,14.5623,13.337,14.2131,20787.313544763,0
+SMBK.US,D,20200709,000000,14.2031,14.2716,13.0652,13.3272,27593.440062765,0
+SMBK.US,D,20200710,000000,13.3867,14.3977,13.1625,14.1933,13857.201013473,0
+SMBK.US,D,20200713,000000,14.5325,14.5325,13.7756,13.8143,17620.126115918,0
+SMBK.US,D,20200714,000000,13.9115,14.0911,13.6377,13.7457,15523.452070088,0
+SMBK.US,D,20200715,000000,14.223,14.7051,14.1833,14.4364,34983.208057947,0
+SMBK.US,D,20200716,000000,14.1059,14.3252,14.096,14.1833,16311.72087001,0
+SMBK.US,D,20200717,000000,14.0464,14.4988,13.8341,13.8539,24514.95807432,0
+SMBK.US,D,20200720,000000,13.6763,13.7854,13.6189,13.726,5721.5009058323,0
+SMBK.US,D,20200721,000000,13.978,14.5226,13.968,14.5038,18135.22248006,0
+SMBK.US,D,20200722,000000,15.4194,15.4194,13.8242,13.959,39504.161469268,0
+SMBK.US,D,20200723,000000,15.3023,15.3023,13.2973,13.6189,43710.613773714,0
+SMBK.US,D,20200724,000000,13.6089,14.972,13.6089,13.7657,28012.77487193,0
+SMBK.US,D,20200727,000000,13.9403,14.1119,13.5693,13.5693,23411.180151155,0
+SMBK.US,D,20200728,000000,13.4254,13.6476,13.0752,13.0752,41293.390522801,0
+SMBK.US,D,20200729,000000,13.2587,14.5821,12.9283,14.096,49987.531698419,0
+SMBK.US,D,20200730,000000,13.726,14.3777,13.1813,14.218,16451.835145188,0
+SMBK.US,D,20200731,000000,14.0077,14.1933,13.6576,13.8728,33959.063427868,0
+SMBK.US,D,20200803,000000,13.9115,13.9115,13.4154,13.5523,16055.68471249,0
+SMBK.US,D,20200804,000000,13.4154,13.599,13.1526,13.5326,15531.516201033,0
+SMBK.US,D,20200805,000000,13.599,13.8143,13.4254,13.8143,14866.225398029,0
+SMBK.US,D,20200806,000000,13.4542,14.1744,13.4542,14.1744,21063.510029646,0
+SMBK.US,D,20200807,000000,14.3173,14.5355,13.9502,14.5355,17711.855605423,0
+SMBK.US,D,20200810,000000,14.6248,15.0255,14.6248,14.9263,14756.351613896,0
+SMBK.US,D,20200811,000000,15.1902,15.2001,14.4769,14.4858,31422.894245509,0
+SMBK.US,D,20200812,000000,14.8471,14.9759,14.4958,14.7607,13162.677735792,0
+SMBK.US,D,20200813,000000,14.8191,14.8568,14.2041,14.7994,15486.155464465,0
+SMBK.US,D,20200814,000000,14.6148,15.1605,14.6148,15.1605,11084.14798459,0
+SMBK.US,D,20200817,000000,14.601,15.1902,14.601,14.7805,10543.851211241,0
+SMBK.US,D,20200818,000000,14.8768,14.9313,14.3599,14.3599,13552.78007028,0
+SMBK.US,D,20200819,000000,14.5652,14.8568,13.8728,13.9502,32673.842558429,0
+SMBK.US,D,20200820,000000,13.6962,14.3123,13.3797,14.1267,25725.585732513,0
+SMBK.US,D,20200821,000000,13.969,14.0087,12.9353,12.9353,71118.578824732,0
+SMBK.US,D,20200824,000000,13.1793,13.7359,12.984,13.3947,43982.778193125,0
+SMBK.US,D,20200825,000000,13.5613,13.979,13.2567,13.9213,19106.950258993,0
+SMBK.US,D,20200826,000000,13.9889,13.9889,13.4145,13.5018,13899.537700937,0
+SMBK.US,D,20200827,000000,13.6763,14.0286,13.6763,13.9987,15823.840947807,0
+SMBK.US,D,20200828,000000,14.1168,14.1168,13.8143,13.8143,10680.941437315,0
+SMBK.US,D,20200831,000000,13.9403,13.9403,13.4145,13.4442,18095.909841702,0
+SMBK.US,D,20200901,000000,13.345,13.6466,13.345,13.5216,8570.1551623301,0
+SMBK.US,D,20200902,000000,13.4819,13.9987,13.218,13.8044,21949.556417283,0
+SMBK.US,D,20200903,000000,13.6863,13.9403,13.218,13.6079,38932.616188506,0
+SMBK.US,D,20200904,000000,13.9313,13.9313,13.4244,13.5683,11062.979640857,0
+SMBK.US,D,20200908,000000,13.4819,13.7657,13.4095,13.4819,15096.053129976,0
+SMBK.US,D,20200909,000000,13.6664,13.6664,13.0822,13.2469,16381.273999415,0
+SMBK.US,D,20200910,000000,13.724,13.724,12.974,13.1506,23512.989804341,0
+SMBK.US,D,20200911,000000,13.3153,13.593,13.218,13.4343,13231.222848829,0
+SMBK.US,D,20200914,000000,13.5018,13.8441,13.092,13.2279,17648.350574227,0
+SMBK.US,D,20200915,000000,13.1605,13.223,12.984,13.0137,12903.617529169,0
+SMBK.US,D,20200916,000000,13.0623,13.2666,12.8559,12.9155,17720.927752736,0
+SMBK.US,D,20200917,000000,12.8856,13.2666,12.8856,13.2082,18311.625344495,0
+SMBK.US,D,20200918,000000,13.4343,13.598,13.0375,13.5683,83306.504732488,0
+SMBK.US,D,20200921,000000,13.2567,14.1744,12.6913,12.7111,36013.400786235,0
+SMBK.US,D,20200922,000000,12.7409,12.7706,12.4999,12.6526,31115.449253211,0
+SMBK.US,D,20200923,000000,12.603,12.9551,12.3985,12.7409,62622.00885728,0
+SMBK.US,D,20200924,000000,12.603,13.4145,12.603,12.7309,22489.85319063,0
+SMBK.US,D,20200925,000000,12.5831,13.0722,12.5831,12.846,17947.731435578,0
+SMBK.US,D,20200928,000000,13.0623,13.472,12.7508,13.3153,24350.651406305,0
+SMBK.US,D,20200929,000000,13.4045,13.472,12.9056,13.2567,6970.4331860166,0
+SMBK.US,D,20200930,000000,13.0822,13.355,13.0226,13.2666,8363.5118068516,0
+SMBK.US,D,20201001,000000,13.1982,13.218,12.8856,13.1209,10643.644831692,0
+SMBK.US,D,20201002,000000,12.9253,13.7954,12.9253,13.5414,12209.094251487,0
+SMBK.US,D,20201005,000000,13.5513,13.9016,13.5513,13.8044,7103.4913466174,0
+SMBK.US,D,20201006,000000,13.8341,14.4194,13.5356,13.726,16974.995640278,0
+SMBK.US,D,20201007,000000,13.969,14.4671,13.7457,14.4481,21321.562219902,0
+SMBK.US,D,20201008,000000,14.5058,14.8191,14.1644,14.5553,17118.13396456,0
+SMBK.US,D,20201009,000000,14.7031,14.7031,14.1943,14.6446,2623.8666063921,0
+SMBK.US,D,20201012,000000,14.2736,14.6347,14.2339,14.6347,9214.2776216019,0
+SMBK.US,D,20201013,000000,14.4671,14.472,14.0673,14.2141,12578.028242243,0
+SMBK.US,D,20201014,000000,14.0474,14.3897,13.726,13.7657,23014.021702089,0
+SMBK.US,D,20201015,000000,13.5216,14.1644,13.5216,14.0087,17489.083988053,0
+SMBK.US,D,20201016,000000,13.9115,14.1943,13.8143,13.979,21679.408030608,0
+SMBK.US,D,20201019,000000,13.9115,14.3123,13.7349,13.9313,9491.4821228535,0
+SMBK.US,D,20201020,000000,13.9987,14.1168,13.7359,13.9213,11977.250486804,0
+SMBK.US,D,20201021,000000,13.6466,13.9115,13.6179,13.726,20988.9168184,0
+SMBK.US,D,20201022,000000,13.7012,14.2835,13.4621,14.1843,40153.324010381,0
+SMBK.US,D,20201023,000000,13.9918,14.7031,13.964,14.2537,50447.187162312,0
+SMBK.US,D,20201026,000000,13.969,14.2835,13.9115,14.1943,58627.239990153,0
+SMBK.US,D,20201027,000000,14.2438,14.5454,14.0187,14.1555,55255.425238566,0
+SMBK.US,D,20201028,000000,13.969,14.6,13.969,14.2537,25887.876367791,0
+SMBK.US,D,20201029,000000,14.1644,14.5405,13.7854,14.5355,43348.735897535,0
+SMBK.US,D,20201030,000000,14.4769,14.6744,14.4769,14.5851,22240.873147689,0
+SMBK.US,D,20201102,000000,14.8471,15.0731,14.7329,14.9362,26577.359563632,0
+SMBK.US,D,20201103,000000,15.1228,15.2478,14.7517,15.1029,38142.331355847,0
+SMBK.US,D,20201104,000000,14.8094,14.8094,14.3697,14.3797,29617.536930085,0
+SMBK.US,D,20201105,000000,14.4194,15.0831,14.4194,14.9065,21457.644429608,0
+SMBK.US,D,20201106,000000,14.7418,14.9759,14.5146,14.5146,16180.678742145,0
+SMBK.US,D,20201109,000000,15.3479,16.0533,14.7507,14.9263,116734.34353432,0
+SMBK.US,D,20201110,000000,15.2111,16.5513,15.2111,16.1615,51586.245658363,0
+SMBK.US,D,20201111,000000,16.3182,16.3182,15.7498,15.9649,30843.284833802,0
+SMBK.US,D,20201112,000000,15.6803,16.088,15.1714,15.4363,27296.075234149,0
+SMBK.US,D,20201113,000000,15.6615,16.1803,15.5732,16.0046,16060.724794331,0
+SMBK.US,D,20201116,000000,16.455,16.6505,16.455,16.6505,49865.561717867,0
+SMBK.US,D,20201117,000000,16.3866,17.092,16.337,16.9244,23187.400517417,0
+SMBK.US,D,20201118,000000,17.082,17.1406,16.3182,16.3182,30467.294728466,0
+SMBK.US,D,20201119,000000,16.2785,16.8857,16.2785,16.8857,27111.608238771,0
+SMBK.US,D,20201120,000000,16.6505,17.1902,16.6505,17.1902,34915.670961279,0
+SMBK.US,D,20201123,000000,17.1991,17.464,16.6803,16.9244,39926.520327538,0
+SMBK.US,D,20201124,000000,17.208,18.0801,17.208,17.9918,49012.779870382,0
+SMBK.US,D,20201125,000000,17.847,17.9918,17.5424,17.8757,33401.630376261,0
+SMBK.US,D,20201127,000000,17.8757,17.8757,17.4105,17.7081,12003.458912377,0
+SMBK.US,D,20201130,000000,17.6297,17.7477,17.1109,17.2964,57135.375765235,0
+SMBK.US,D,20201201,000000,17.5027,17.59,17.3361,17.5127,40154.332026748,0
+SMBK.US,D,20201202,000000,17.3361,18.0701,17.3361,17.8857,29247.594922961,0
+SMBK.US,D,20201203,000000,17.7576,18.0354,17.7576,17.8857,5092.4986920832,0
+SMBK.US,D,20201204,000000,17.6881,18.4322,17.6881,18.4322,20616.958778538,0
+SMBK.US,D,20201207,000000,17.9431,18.2964,17.8757,18.0602,11737.342591176,0
+SMBK.US,D,20201208,000000,17.9332,18.5851,17.6098,18.4422,16389.33813036,0
+SMBK.US,D,20201209,000000,18.6098,18.6098,18.1495,18.2675,28629.680889261,0
+SMBK.US,D,20201210,000000,18.0215,18.2864,17.9332,18.0801,13386.45736953,0
+SMBK.US,D,20201211,000000,18.1098,18.1297,17.6297,18.0503,9459.2255990715,0
+SMBK.US,D,20201214,000000,18.0701,18.3935,17.7874,18.1694,24902.036359704,0
+SMBK.US,D,20201215,000000,18.3448,18.9223,18.209,18.7566,18371.098310218,0
+SMBK.US,D,20201216,000000,18.6981,18.9124,18.6198,18.6694,16426.634735984,0
+SMBK.US,D,20201217,000000,18.6098,19.0801,18.1197,18.9918,25721.55366704,0
+SMBK.US,D,20201218,000000,19.0711,19.0711,17.5811,17.5811,107341.64701555,0
+SMBK.US,D,20201221,000000,17.5811,17.718,17.3459,17.6495,24251.865802223,0
+SMBK.US,D,20201222,000000,17.5424,17.827,17.3459,17.7576,37115.162676664,0
+SMBK.US,D,20201223,000000,17.7676,17.8757,17.4838,17.7775,26975.526029066,0
+SMBK.US,D,20201224,000000,17.6297,17.7874,17.6297,17.6684,6375.703528786,0
+SMBK.US,D,20201228,000000,17.8757,17.8757,17.6197,17.7477,16438.730932401,0
+SMBK.US,D,20201229,000000,17.6584,17.8073,17.6297,17.7576,20238.952640469,0
+SMBK.US,D,20201230,000000,17.6446,17.7279,17.5999,17.6783,25748.770108982,0
+SMBK.US,D,20201231,000000,17.3956,17.8073,17.3956,17.7676,17606.013886763,0
+SMBK.US,D,20210104,000000,17.8073,17.847,17.4937,17.59,31816.020629102,0
+SMBK.US,D,20210105,000000,17.7279,18.0404,17.586,17.847,44678.309487175,0
+SMBK.US,D,20210106,000000,18.1793,19.5503,18.0801,18.7845,73816.030626002,0
+SMBK.US,D,20210107,000000,19.0512,19.589,18.9124,19.4432,53869.402732308,0
+SMBK.US,D,20210108,000000,19.4819,19.4819,18.9223,19.4332,47893.881701692,0
+SMBK.US,D,20210111,000000,19.2546,19.5691,19.2259,19.4432,17806.609144033,0
+SMBK.US,D,20210112,000000,19.3935,19.589,19.2229,19.579,45071.435870768,0
+SMBK.US,D,20210113,000000,19.579,19.6763,19.2943,19.5503,39747.093414001,0
+SMBK.US,D,20210114,000000,19.7457,19.9897,19.3835,19.8449,33036.728450977,0
+SMBK.US,D,20210115,000000,19.5979,19.8349,19.0949,19.334,44547.26735931,0
+SMBK.US,D,20210119,000000,19.6276,20.1177,19.4918,19.9699,85835.617800271,0
+SMBK.US,D,20210120,000000,20.2556,20.2556,19.5899,19.6961,46760.87130385,0
+SMBK.US,D,20210121,000000,19.589,20.0294,19.5295,19.6763,34526.576643158,0
+SMBK.US,D,20210122,000000,19.5403,20.0493,19.4035,20.0294,46485.682835335,0
+SMBK.US,D,20210125,000000,19.8349,20.1574,19.4819,20.1079,25573.375260917,0
+SMBK.US,D,20210126,000000,20.078,20.1177,19.5691,19.5979,38442.720233566,0
+SMBK.US,D,20210127,000000,19.1673,19.8529,19.0115,19.5016,87030.117196572,0
+SMBK.US,D,20210128,000000,19.589,19.8836,19.3043,19.5205,54851.210674922,0
+SMBK.US,D,20210129,000000,19.5403,19.8836,19.3935,19.3935,63953.598479656,0
+SMBK.US,D,20210201,000000,19.3935,20.0294,19.334,19.7259,65165.234154218,0
+SMBK.US,D,20210202,000000,19.951,20.1971,19.951,20.1872,40224.893172522,0
+SMBK.US,D,20210203,000000,20.0592,20.1773,19.5979,19.8736,40523.266017505,0
+SMBK.US,D,20210204,000000,19.8736,20.3132,19.8736,20.2736,34977.159959738,0
+SMBK.US,D,20210205,000000,20.2736,20.5592,20.078,20.5592,59287.490711316,0
+SMBK.US,D,20210208,000000,20.5691,20.5691,20.4004,20.5691,35956.951869616,0
+SMBK.US,D,20210209,000000,20.5691,20.7636,20.3033,20.7537,26874.724392246,0
+SMBK.US,D,20210210,000000,20.7636,20.8131,20.4411,20.4411,19195.655699395,0
+SMBK.US,D,20210211,000000,20.6862,20.7646,20.2159,20.3528,32758.515933357,0
+SMBK.US,D,20210212,000000,20.3528,20.962,20.3528,20.8241,37185.723822437,0
+SMBK.US,D,20210216,000000,20.953,21.0591,20.7457,20.7646,15715.983196411,0
+SMBK.US,D,20210217,000000,20.6286,20.9133,20.3817,20.5106,19808.529651252,0
+SMBK.US,D,20210218,000000,20.4609,20.6187,20.1465,20.2736,26105.60790332,0
+SMBK.US,D,20210219,000000,20.3033,21.0106,20.3033,21.0106,18294.489066235,0
+SMBK.US,D,20210222,000000,20.7844,21.1871,20.5106,20.9917,37166.571511441,0
+SMBK.US,D,20210223,000000,20.834,21.5016,20.4252,21.0493,17003.220098587,0
+SMBK.US,D,20210224,000000,21.2546,21.5016,20.6663,20.7944,59658.440734809,0
+SMBK.US,D,20210225,000000,20.579,21.0493,20.3817,20.5393,41468.785370867,0
+SMBK.US,D,20210226,000000,20.4709,21.1187,20.3817,20.6286,37362.126686869,0
+SMBK.US,D,20210301,000000,21.1187,21.1187,20.8538,21.0493,37027.465252631,0
+SMBK.US,D,20210302,000000,21.079,21.324,20.7547,20.8638,21169.351748305,0
+SMBK.US,D,20210303,000000,20.8638,21.6098,20.8638,21.4818,49878.665930654,0
+SMBK.US,D,20210304,000000,21.5016,22.0621,21.1187,21.4917,47638.853560541,0
+SMBK.US,D,20210305,000000,21.8171,22.2099,21.4818,22.082,51302.993058902,0
+SMBK.US,D,20210308,000000,22.1405,22.9659,22.1405,22.4451,73216.260886931,0
+SMBK.US,D,20210309,000000,22.5135,22.6167,22.1654,22.2972,120483.15640761,0
+SMBK.US,D,20210310,000000,22.4451,22.5929,22.3172,22.5829,116695.03089597,0
+SMBK.US,D,20210311,000000,22.5929,22.6515,22.3657,22.6515,54454.052225856,0
+SMBK.US,D,20210312,000000,22.5929,23.5353,22.4748,23.1713,68735.628130337,0
+SMBK.US,D,20210315,000000,23.2496,23.2496,22.6415,22.8765,28147.849065268,0
+SMBK.US,D,20210316,000000,22.701,22.701,22.3459,22.5036,34383.438318875,0
+SMBK.US,D,20210317,000000,22.5829,22.5929,21.7288,21.9828,25757.842256294,0
+SMBK.US,D,20210318,000000,21.9828,22.5334,21.7973,22.082,24696.401020594,0
+SMBK.US,D,20210319,000000,22.0522,23.2595,21.5502,23.2595,210218.78953641,0
+SMBK.US,D,20210322,000000,23.0443,23.0443,21.8071,21.8746,52516.6447662,0
+SMBK.US,D,20210323,000000,22.1256,22.1256,20.7497,21.0691,27099.512042353,0
+SMBK.US,D,20210324,000000,21.0988,21.8548,20.7944,20.8241,31284.796003068,0
+SMBK.US,D,20210325,000000,21.4917,21.9342,20.7944,21.6197,26273.946636807,0
+SMBK.US,D,20210326,000000,22.0324,22.5929,21.5115,21.8845,27188.217482753,0
+SMBK.US,D,20210329,000000,21.6197,22.0721,21.3847,21.4321,33552.832831489,0
+SMBK.US,D,20210330,000000,21.9342,21.9342,21.2863,21.4321,32597.233314447,0
+SMBK.US,D,20210331,000000,21.4868,21.5314,21.0591,21.2665,32271.644027523,0
+SMBK.US,D,20210401,000000,21.462,21.5115,20.834,21.4521,16828.833266889,0
+SMBK.US,D,20210405,000000,21.58,21.58,21.0394,21.4521,16114.149661845,0
+SMBK.US,D,20210406,000000,21.3657,21.6247,21.2963,21.5701,22317.482391671,0
+SMBK.US,D,20210407,000000,21.5701,21.5701,20.716,20.9233,19272.264943377,0
+SMBK.US,D,20210408,000000,22.1256,22.1256,21.0204,21.2268,12655.645502594,0
+SMBK.US,D,20210409,000000,21.3747,21.4233,21.1971,21.2467,10505.54658925,0
+SMBK.US,D,20210412,000000,21.2765,21.4321,21.1088,21.1187,6053.1382909659,0
+SMBK.US,D,20210413,000000,20.8736,20.9917,20.8736,20.8736,9234.4379489657,0
+SMBK.US,D,20210414,000000,22.1306,22.1306,20.8836,21.6693,24378.875864614,0
+SMBK.US,D,20210415,000000,21.953,22.0919,21.3747,21.6495,17875.154257069,0
+SMBK.US,D,20210416,000000,22.1256,22.2685,21.4034,22.0224,103147.29090753,0
+SMBK.US,D,20210419,000000,22.1118,22.3172,21.8071,22.2585,27419.053231067,0
+SMBK.US,D,20210420,000000,22.2188,22.3072,21.3657,21.4718,34776.564702468,0
+SMBK.US,D,20210421,000000,22.2238,22.5532,21.8648,22.4451,44217.646006913,0
+SMBK.US,D,20210422,000000,22.5929,23.0046,22.5036,22.7685,73012.641580557,0
+SMBK.US,D,20210423,000000,22.9262,23.447,22.838,23.1038,86846.658217562,0
+SMBK.US,D,20210426,000000,23.1038,23.7813,22.7685,23.0343,46483.666802598,0
+SMBK.US,D,20210427,000000,23.0343,23.2397,22.7486,22.9162,30614.465118222,0
+SMBK.US,D,20210428,000000,22.828,23.1137,22.5632,23.074,27060.199403993,0
+SMBK.US,D,20210429,000000,23.2308,23.5651,22.8995,23.5155,69589.417994192,0
+SMBK.US,D,20210430,000000,23.201,23.575,22.8181,23.2695,57817.802846499,0
+SMBK.US,D,20210503,000000,24.2576,24.2576,23.2794,23.4768,25160.08854996,0
+SMBK.US,D,20210504,000000,23.1911,23.575,23.1137,23.2595,42879.00026996,0
+SMBK.US,D,20210505,000000,23.5254,23.8697,23.447,23.5949,25363.707856334,0
+SMBK.US,D,20210506,000000,23.702,23.819,23.1216,23.7317,30142.71345791,0
+SMBK.US,D,20210507,000000,23.5651,23.8905,23.4173,23.6127,15730.095425566,0
+SMBK.US,D,20210510,000000,23.5155,23.6226,22.836,23.0235,22009.029383006,0
+SMBK.US,D,20210511,000000,22.6593,23.1216,22.6593,22.9142,23296.26628518,0
+SMBK.US,D,20210512,000000,23.1802,23.2834,22.7189,22.7367,45813.335917754,0
+SMBK.US,D,20210513,000000,22.8945,23.1415,22.8845,23.1127,50879.626184263,0
+SMBK.US,D,20210514,000000,23.0333,23.2982,22.9936,23.2982,45678.261724416,0
+SMBK.US,D,20210517,000000,23.2298,23.2387,23.073,23.1415,42191.533106856,0
+SMBK.US,D,20210518,000000,23.0929,23.1316,22.8845,23.1028,20154.279265541,0
+SMBK.US,D,20210519,000000,22.7566,23.0582,22.6892,23.0333,21178.423895619,0
+SMBK.US,D,20210520,000000,23.0333,23.8805,22.8795,23.7616,108675.25267066,0
+SMBK.US,D,20210521,000000,23.0979,24.0959,23.0979,23.8905,24832.483230299,0
+SMBK.US,D,20210524,000000,23.442,24.0473,23.442,23.7317,18990.020360285,0
+SMBK.US,D,20210525,000000,23.4371,23.7416,22.9142,23.1802,42330.639365666,0
+SMBK.US,D,20210526,000000,23.1415,23.4073,22.9629,23.3279,9699.1334947002,0
+SMBK.US,D,20210527,000000,23.5651,23.7416,23.4371,23.6722,19671.439425179,0
+SMBK.US,D,20210528,000000,23.6822,23.8805,23.2685,23.8805,13597.132790481,0
+SMBK.US,D,20210601,000000,23.9589,24.1256,23.7813,24.1057,23382.955692845,0
+SMBK.US,D,20210602,000000,24.21,24.3617,24.076,24.3617,22852.739083179,0
+SMBK.US,D,20210603,000000,24.3816,24.5363,24.195,24.3429,44491.826459059,0
+SMBK.US,D,20210604,000000,24.4013,24.4013,24.0274,24.0959,13993.283223179,0
+SMBK.US,D,20210607,000000,24.3131,24.5393,24.0224,24.4113,19982.916482949,0
+SMBK.US,D,20210608,000000,24.3518,24.4113,24.076,24.3231,20084.726136136,0
+SMBK.US,D,20210609,000000,24.3231,24.3231,24.066,24.1553,21950.564433651,0
+SMBK.US,D,20210610,000000,24.8399,24.8399,24.076,24.1157,30302.988060453,0
+SMBK.US,D,20210611,000000,24.1753,24.1753,23.9004,24.1553,16748.191957435,0
+SMBK.US,D,20210614,000000,24.2247,24.2247,23.9778,24.0274,32958.103174259,0
+SMBK.US,D,20210615,000000,24.1753,24.1753,23.9104,24.0174,19857.922453294,0
+SMBK.US,D,20210616,000000,22.9292,23.9877,22.9292,23.6822,31592.240995364,0
+SMBK.US,D,20210617,000000,23.811,23.8707,23.5552,23.575,51065.10119601,0
+SMBK.US,D,20210618,000000,24.456,24.456,23.1266,23.3279,81989.027339266,0
+SMBK.US,D,20210621,000000,23.3876,23.7913,23.1316,23.6226,36383.342793359,0
+SMBK.US,D,20210622,000000,23.5552,23.811,23.2199,23.7813,29221.386497387,0
+SMBK.US,D,20210623,000000,23.6722,23.7317,23.5155,23.7317,78748.254715544,0
+SMBK.US,D,20210624,000000,23.5452,24.1057,23.5452,24.1057,62661.321495639,0
+SMBK.US,D,20210625,000000,24.1157,25.0224,23.3974,24.7258,224903.57198816,0
+SMBK.US,D,20210628,000000,24.579,24.7258,23.9976,24.0859,43021.130577874,0
+SMBK.US,D,20210629,000000,24.066,24.2942,23.8707,23.9104,18881.15459252,0
+SMBK.US,D,20210630,000000,23.7714,23.816,23.447,23.6425,25319.355136133,0
+SMBK.US,D,20210701,000000,23.811,24.0959,23.7616,24.0959,20416.36352127,0
+SMBK.US,D,20210702,000000,23.8707,23.8707,23.5353,23.6326,95671.841521043,0
+SMBK.US,D,20210706,000000,23.7219,23.7219,23.0433,23.3379,25302.218857874,0
+SMBK.US,D,20210707,000000,23.21,23.4967,23.1514,23.2199,15949.84299383,0
+SMBK.US,D,20210708,000000,23.1514,23.4273,23.0829,23.2199,24967.557423636,0
+SMBK.US,D,20210709,000000,23.447,23.6127,23.2685,23.5552,18295.497082603,0
+SMBK.US,D,20210712,000000,23.5155,23.8507,23.3479,23.831,14093.07684363,0
+SMBK.US,D,20210713,000000,23.6326,23.7219,23.3578,23.5353,27509.774704206,0
+SMBK.US,D,20210714,000000,23.5651,24.2297,23.4867,24.0859,41141.180051205,0
+SMBK.US,D,20210715,000000,23.9292,24.2546,23.811,24.076,32858.309553807,0
+SMBK.US,D,20210716,000000,24.2744,24.3231,24.1157,24.1753,27302.123332358,0
+SMBK.US,D,20210719,000000,23.7317,24.0532,23.1901,23.3676,28417.997451942,0
+SMBK.US,D,20210720,000000,23.6127,24.3131,23.4669,23.5949,46094.572484478,0
+SMBK.US,D,20210721,000000,23.9292,24.569,23.842,24.0473,18213.847756779,0
+SMBK.US,D,20210722,000000,24.3617,24.4997,23.3776,23.5849,28179.097572681,0
+SMBK.US,D,20210723,000000,23.9104,23.9877,23.5254,23.9778,15517.403971878,0
+SMBK.US,D,20210726,000000,24.0174,24.1753,23.5999,23.8707,48762.79181107,0
+SMBK.US,D,20210727,000000,23.7714,24.579,23.7317,24.0274,63402.213526258,0
+SMBK.US,D,20210728,000000,23.9689,24.2199,23.7813,24.0561,33904.630543986,0
+SMBK.US,D,20210729,000000,24.076,24.461,23.8805,24.0076,46628.821159617,0
+SMBK.US,D,20210730,000000,24.0959,24.2447,23.8607,23.9976,32591.185216239,0
+SMBK.US,D,20210802,000000,23.9689,24.0224,23.8507,23.9391,24150.056149036,0
+SMBK.US,D,20210803,000000,23.9589,24.0561,23.7813,23.8607,17748.144194677,0
+SMBK.US,D,20210804,000000,23.702,23.831,23.6326,23.7119,23247.881499507,0
+SMBK.US,D,20210805,000000,24.1424,24.4033,23.9401,24.4033,17313.689139988,0
+SMBK.US,D,20210806,000000,24.6801,24.7883,24.5511,24.6008,63832.636515473,0
+SMBK.US,D,20210809,000000,24.6801,24.6801,24.3736,24.4033,9833.1996716691,0
+SMBK.US,D,20210810,000000,24.453,24.5214,24.2854,24.5214,35507.376569404,0
+SMBK.US,D,20210811,000000,24.581,24.6801,24.3608,24.6703,12431.865868856,0
+SMBK.US,D,20210812,000000,24.6008,24.6306,24.4827,24.5314,20902.227410736,0
+SMBK.US,D,20210813,000000,24.5016,24.5611,24.3538,24.5611,22372.923291922,0
+SMBK.US,D,20210816,000000,24.4728,24.5611,24.2704,24.4233,7439.1607972237,0
+SMBK.US,D,20210817,000000,24.3736,24.3736,23.9599,24.196,12241.350775269,0
+SMBK.US,D,20210818,000000,24.196,24.3051,23.9004,24.1663,37493.168814733,0
+SMBK.US,D,20210819,000000,23.9302,24.2556,23.7616,24.2457,17315.705172725,0
+SMBK.US,D,20210820,000000,24.077,24.3736,24.0383,24.2257,45564.355874812,0
+SMBK.US,D,20210823,000000,24.3349,24.6801,24.3349,24.5511,10806.943483338,0
+SMBK.US,D,20210824,000000,24.5314,24.6603,24.0383,24.3349,24174.248541873,0
+SMBK.US,D,20210825,000000,24.3836,24.6801,24.1464,24.4133,20241.976689572,0
+SMBK.US,D,20210826,000000,24.3935,24.5214,24.206,24.2854,12980.22677315,0
+SMBK.US,D,20210827,000000,24.3448,24.7387,24.196,24.7387,63307.459987648,0
+SMBK.US,D,20210830,000000,24.7486,24.818,24.5611,24.6703,39161.435904084,0
+SMBK.US,D,20210831,000000,24.6107,24.6801,24.4233,24.6603,20482.89260157,0
+SMBK.US,D,20210901,000000,24.6404,24.7585,24.4917,24.6703,8325.2071848605,0
+SMBK.US,D,20210902,000000,24.6603,24.9271,24.6306,24.9271,22402.155766599,0
+SMBK.US,D,20210903,000000,24.8082,25.1335,24.6801,25.1335,19310.569565367,0
+SMBK.US,D,20210907,000000,25.0353,25.1534,24.7099,24.7099,23733.745388975,0
+SMBK.US,D,20210908,000000,24.6008,24.7486,24.6008,24.7099,17219.943617748,0
+SMBK.US,D,20210909,000000,24.581,24.7387,24.4331,24.6801,37875.207018277,0
+SMBK.US,D,20210910,000000,24.6008,24.6801,24.3349,24.5314,32088.185048513,0
+SMBK.US,D,20210913,000000,24.6107,25.0055,24.571,24.828,21914.275844397,0
+SMBK.US,D,20210914,000000,24.9173,25.1385,24.4877,24.6801,29580.240324462,0
+SMBK.US,D,20210915,000000,24.8677,24.9461,24.4967,24.9461,21074.598209696,0
+SMBK.US,D,20210916,000000,25.0938,25.0938,24.5661,24.7,13139.493359323,0
+SMBK.US,D,20210917,000000,24.828,25.0055,24.6801,24.9461,81197.734490239,0
+SMBK.US,D,20210920,000000,24.5114,24.7883,23.9887,24.463,17762.256423832,0
+SMBK.US,D,20210921,000000,24.463,24.7099,24.463,24.5114,19272.264943377,0
+SMBK.US,D,20210922,000000,24.6107,24.9361,24.3349,24.6703,17343.929631034,0
+SMBK.US,D,20210923,000000,24.8379,25.0353,24.5314,24.828,23293.242236077,0
+SMBK.US,D,20210924,000000,24.828,25.5779,24.828,25.3021,29432.061918338,0
+SMBK.US,D,20210927,000000,25.4688,26.1612,25.4688,25.8249,33913.7026913,0
+SMBK.US,D,20210928,000000,25.8835,25.8835,25.4787,25.5382,29664.91369939,0
+SMBK.US,D,20210929,000000,25.7218,25.8924,25.5978,25.6871,20058.517710562,0
+SMBK.US,D,20210930,000000,25.6574,25.8349,25.4252,25.5184,13174.773932211,0
+SMBK.US,D,20211001,000000,25.5184,26.0075,25.45,25.7764,19653.295130551,0
+SMBK.US,D,20211004,000000,25.8736,26.0372,25.1831,25.3318,18007.204401301,0
+SMBK.US,D,20211005,000000,25.4787,25.7565,25.3518,25.7268,21947.540384546,0
+SMBK.US,D,20211006,000000,25.2724,25.8636,24.7982,25.5779,31774.691958007,0
+SMBK.US,D,20211007,000000,25.6375,26.1612,25.6375,26.1116,52797.881332925,0
+SMBK.US,D,20211008,000000,26.2396,26.2396,26.0323,26.0323,11915.761488344,0
+SMBK.US,D,20211011,000000,25.9828,26.2297,25.6871,25.9926,15208.950963213,0
+SMBK.US,D,20211012,000000,26.072,26.072,25.4887,25.9034,17510.252331784,0
+SMBK.US,D,20211013,000000,25.8249,26.1216,24.9074,25.9431,15897.426142684,0
+SMBK.US,D,20211014,000000,26.1612,26.4669,25.7368,25.9926,20077.670021559,0
+SMBK.US,D,20211015,000000,26.1812,26.3081,25.3715,25.5284,43219.709802407,0
+SMBK.US,D,20211018,000000,25.5978,25.7665,25.4887,25.6176,11619.404676096,0
+SMBK.US,D,20211019,000000,25.4787,26.1513,23.9004,25.4202,17785.4408003,0
+SMBK.US,D,20211020,000000,25.6176,26.2585,25.4202,25.7665,20502.044912565,0
+SMBK.US,D,20211021,000000,25.8349,25.8349,24.7198,25.5581,34487.264004798,0
+SMBK.US,D,20211022,000000,25.4004,26.4072,25.3715,26.1712,47255.80734063,0
+SMBK.US,D,20211025,000000,25.446,26.1563,25.446,25.7268,40240.013418045,0
+SMBK.US,D,20211026,000000,25.6176,25.8636,25.4401,25.6672,36481.120381073,0
+SMBK.US,D,20211027,000000,25.5085,25.7665,25.3955,25.5184,20680.463809735,0
+SMBK.US,D,20211028,000000,25.5482,25.7962,25.5184,25.6771,11744.398705752,0
+SMBK.US,D,20211029,000000,25.7665,25.7665,25.6077,25.6574,11419.817435195,0
+SMBK.US,D,20211101,000000,25.6771,26.2496,25.6771,25.9926,18962.803918343,0
+SMBK.US,D,20211102,000000,25.8249,25.8934,25.4004,25.6771,24243.801671278,0
+SMBK.US,D,20211103,000000,25.5681,26.4072,25.5681,26.0323,53429.907595778,0
+SMBK.US,D,20211104,000000,26.0422,26.0422,25.6771,25.8537,18498.108372609,0
+SMBK.US,D,20211105,000000,25.9926,26.6345,25.6971,26.6345,30166.905850747,0
+SMBK.US,D,20211108,000000,26.6047,26.7228,26.4272,26.6543,27624.688570178,0
+SMBK.US,D,20211109,000000,26.8517,26.8517,26.4768,26.4768,9971.2979141107,0
+SMBK.US,D,20211110,000000,26.697,26.697,26.2981,26.4966,25700.385323309,0
+SMBK.US,D,20211111,000000,26.566,26.7138,26.3478,26.4469,21235.880828606,0
+SMBK.US,D,20211112,000000,26.1702,26.5165,26.1702,26.4172,12141.557154818,0
+SMBK.US,D,20211115,000000,26.5759,26.6742,26.3975,26.5462,12161.717482182,0
+SMBK.US,D,20211116,000000,26.3676,27.1097,26.3676,27.0899,16307.688804537,0
+SMBK.US,D,20211117,000000,26.9222,26.9222,26.2386,26.3875,53413.779333887,0
+SMBK.US,D,20211118,000000,27.0105,27.0105,26.3775,26.694,28018.82297014,0
+SMBK.US,D,20211119,000000,26.4768,27.1692,26.4768,26.9123,21823.554371259,0
+SMBK.US,D,20211122,000000,27.1989,27.2913,26.6841,26.8626,58611.111728262,0
+SMBK.US,D,20211123,000000,27.0105,27.2139,26.7832,26.9807,21418.331791248,0
+SMBK.US,D,20211124,000000,26.9807,27.2783,26.9807,27.2783,8446.169149043,0
+SMBK.US,D,20211126,000000,26.4172,26.9807,25.082,26.0611,50389.730229324,0
+SMBK.US,D,20211129,000000,26.4768,26.4768,25.5759,25.7248,46706.438419968,0
+SMBK.US,D,20211130,000000,25.4669,25.7248,25.3191,25.3985,29235.498726541,0
+SMBK.US,D,20211201,000000,25.7248,25.7745,24.9828,25.2794,49692.182902539,0
+SMBK.US,D,20211202,000000,25.4282,26.0611,25.2457,25.8429,23689.392668774,0
+SMBK.US,D,20211203,000000,25.9718,25.9718,25.3388,25.4381,15653.486181584,0
+SMBK.US,D,20211206,000000,25.7842,26.2783,25.7645,25.9321,24191.384820131,0
+SMBK.US,D,20211207,000000,25.9818,26.3676,25.9818,26.2684,23427.308413045,0
+SMBK.US,D,20211208,000000,26.1901,26.5213,26.1206,26.3378,26141.896492575,0
+SMBK.US,D,20211209,000000,26.1504,26.6246,25.9966,26.2189,26436.237272085,0
+SMBK.US,D,20211210,000000,25.7842,26.6643,25.7842,26.4768,23875.87569689,0
+SMBK.US,D,20211213,000000,26.4371,26.5462,26.071,26.2189,23132.967633535,0
+SMBK.US,D,20211214,000000,26.3676,26.4272,26.0412,26.2189,19590.798115724,0
+SMBK.US,D,20211215,000000,26.2386,26.566,26.1106,26.2386,25030.054438463,0
+SMBK.US,D,20211216,000000,26.4966,26.6345,25.9024,26.1405,38934.632221242,0
+SMBK.US,D,20211217,000000,26.1206,27.7327,25.4083,27.0303,217271.88006461,0
+SMBK.US,D,20211220,000000,26.4072,26.4072,25.2119,25.8239,54106.286578832,0
+SMBK.US,D,20211221,000000,26.4718,26.6146,26.1405,26.2883,56235.217148444,0
+SMBK.US,D,20211222,000000,26.2684,26.7287,26.2684,26.7138,28834.308212003,0
+SMBK.US,D,20211223,000000,26.7436,27.6047,26.6742,27.5056,14107.189072784,0
+SMBK.US,D,20211227,000000,27.5849,27.6444,26.9222,27.1394,17770.320554777,0
+SMBK.US,D,20211228,000000,27.4658,27.4658,26.9906,27.1494,23377.915611004,0
+SMBK.US,D,20211229,000000,27.1097,27.4609,26.9906,27.2683,17593.917690344,0
+SMBK.US,D,20211230,000000,27.2683,27.318,26.951,26.951,13804.784162327,0
+SMBK.US,D,20211231,000000,26.9807,27.2683,26.8527,27.07,19843.810224139,0
+SMBK.US,D,20220103,000000,27.2883,27.6493,26.8151,27.5056,13970.09884671,0
+SMBK.US,D,20220104,000000,27.703,28.327,27.2536,27.6543,26624.736332936,0
+SMBK.US,D,20220105,000000,27.9261,27.9261,27.1791,27.4856,27662.993192169,0
+SMBK.US,D,20220106,000000,27.5353,27.9608,27.5353,27.6741,19672.447441547,0
+SMBK.US,D,20220107,000000,27.684,28.1881,27.5253,27.9707,17700.767425372,0
+SMBK.US,D,20220110,000000,28.0987,28.1583,27.2983,27.8319,23413.19618389,0
+SMBK.US,D,20220111,000000,27.8021,27.8021,27.3864,27.5056,11136.564835735,0
+SMBK.US,D,20220112,000000,27.0402,27.6543,27.0402,27.2089,19386.170792982,0
+SMBK.US,D,20220113,000000,27.07,27.4856,26.5263,26.7535,45415.169452319,0
+SMBK.US,D,20220114,000000,26.7436,27.5948,26.6643,27.565,22886.003623329,0
+SMBK.US,D,20220118,000000,27.3467,28.0431,26.8923,27.07,18761.200644706,0
+SMBK.US,D,20220119,000000,27.2683,27.2683,26.5263,26.6841,16503.243979966,0
+SMBK.US,D,20220120,000000,26.8101,26.8527,26.2288,26.3081,19302.505434422,0
+SMBK.US,D,20220121,000000,25.9718,26.7138,25.8676,25.9818,31923.878380498,0
+SMBK.US,D,20220124,000000,26.0214,28.198,25.7545,27.8418,44538.195211997,0
+SMBK.US,D,20220125,000000,25.6355,27.565,25.1702,26.4172,30341.292682444,0
+SMBK.US,D,20220126,000000,27.2883,27.5948,26.4569,26.7337,43035.242807029,0
+SMBK.US,D,20220127,000000,26.942,28.1583,25.9391,26.2585,23919.220400721,0
+SMBK.US,D,20220128,000000,26.1008,26.3577,25.6305,26.1602,20329.674113606,0
+SMBK.US,D,20220131,000000,26.4272,26.7635,25.6157,26.5263,60657.384955682,0
+SMBK.US,D,20220201,000000,26.6345,26.6385,26.1206,26.4469,30980.375059874,0
+SMBK.US,D,20220202,000000,26.328,26.4816,25.9916,26.318,20818.562052176,0
+SMBK.US,D,20220203,000000,25.9916,26.3378,25.8339,26.1504,21772.145536481,0
+SMBK.US,D,20220204,000000,26.0809,26.6345,25.9123,26.2585,23191.43258289,0
+SMBK.US,D,20220207,000000,26.2189,26.4072,26.0214,26.1802,9934.0013084878,0
+SMBK.US,D,20220208,000000,26.0809,26.5849,26.0809,26.5263,14342.056886572,0
+SMBK.US,D,20220209,000000,26.4866,26.4866,26.0214,26.0214,20503.052928934,0
+SMBK.US,D,20220210,000000,25.9618,26.5758,25.9194,25.9718,17436.667136908,0
+SMBK.US,D,20220211,000000,25.9818,26.2793,25.7436,25.7436,16888.306232614,0
+SMBK.US,D,20220214,000000,25.7932,26.0412,25.6941,25.9222,14800.704334097,0
+SMBK.US,D,20220215,000000,26.071,26.3091,25.8032,26.3091,15858.113504326,0
+SMBK.US,D,20220216,000000,26.3984,26.4577,26.1405,26.3587,42530.226606567,0
+SMBK.US,D,20220217,000000,25.9818,26.1405,25.6841,25.7735,19775.265111102,0
+SMBK.US,D,20220218,000000,25.7635,26.1802,25.7635,25.9818,16879.2340853,0
+SMBK.US,D,20220222,000000,25.7932,26.1604,25.2971,25.7238,24961.509325426,0
+SMBK.US,D,20220223,000000,25.9024,26.0313,25.7933,25.8032,9178.9970487154,0
+SMBK.US,D,20220224,000000,25.1087,25.7238,25.1087,25.7238,69863.598446339,0
+SMBK.US,D,20220225,000000,25.8329,26.2793,25.6445,26.2396,19456.731938755,0
+SMBK.US,D,20220228,000000,26.1802,26.3488,25.8131,25.8826,25099.607567868,0
+SMBK.US,D,20220301,000000,25.5948,25.5948,24.8607,25.198,45255.902866146,0
+SMBK.US,D,20220302,000000,25.4162,26.1106,25.4162,26.1106,12749.391024835,0
+SMBK.US,D,20220303,000000,26.1901,26.1901,25.7932,25.9024,12512.507178311,0
+SMBK.US,D,20220304,000000,25.5651,25.8329,25.4063,25.575,16774.400383008,0
+SMBK.US,D,20220307,000000,25.6246,25.6444,25.2575,25.3071,16600.013551312,0
+SMBK.US,D,20220308,000000,25.8836,25.8836,25.3071,25.4956,50478.435669725,0
+SMBK.US,D,20220309,000000,25.8726,26.0313,25.5452,25.7735,9069.1232645829,0
+SMBK.US,D,20220310,000000,25.5154,26.0661,25.4659,25.7832,12539.723620252,0
+SMBK.US,D,20220311,000000,25.7039,26.071,25.4956,25.6544,17441.707218748,0
+SMBK.US,D,20220314,000000,25.7635,26.2893,25.6544,25.6841,15738.159556511,0
+SMBK.US,D,20220315,000000,25.6147,25.6941,25.3568,25.6544,16263.336084337,0
+SMBK.US,D,20220316,000000,25.7932,26.2769,25.4162,25.8429,19909.331288071,0
+SMBK.US,D,20220317,000000,25.8032,25.8527,25.3965,25.8527,14579.948749464,0
+SMBK.US,D,20220318,000000,25.8527,25.8527,25.3928,25.6742,50443.155096839,0
+SMBK.US,D,20220321,000000,25.7338,25.7535,25.5304,25.7039,7674.0286110115,0
+SMBK.US,D,20220322,000000,25.8504,25.9024,25.6841,25.8924,13052.803951659,0
+SMBK.US,D,20220323,000000,25.7635,25.7735,25.4262,25.446,14218.070873284,0
+SMBK.US,D,20220324,000000,25.4758,25.6841,25.3351,25.6642,18151.350741952,0
+SMBK.US,D,20220325,000000,25.7338,25.8984,25.5055,25.5948,18818.657577692,0
+SMBK.US,D,20220328,000000,25.6147,25.6147,25.3171,25.4857,14219.078889652,0
+SMBK.US,D,20220329,000000,25.6941,26.0809,25.6048,25.9916,29273.803348532,0
+SMBK.US,D,20220330,000000,25.7238,26.1156,25.4559,25.5154,24233.721507595,0
+SMBK.US,D,20220331,000000,25.575,25.575,25.3171,25.3765,62366.980716128,0
+SMBK.US,D,20220401,000000,25.5948,25.5948,25.3171,25.4262,10063.027403615,0
+SMBK.US,D,20220404,000000,25.5551,25.5948,25.1682,25.3071,14608.173207773,0
+SMBK.US,D,20220405,000000,25.4559,25.4559,24.9897,25.0194,18203.767593097,0
+SMBK.US,D,20220406,000000,24.9202,25.1385,24.6424,24.95,28712.338231452,0
+SMBK.US,D,20220407,000000,24.821,24.821,24.3151,24.464,24804.258771991,0
+SMBK.US,D,20220408,000000,24.3746,25.0294,24.3746,24.9301,18719.87197361,0
+SMBK.US,D,20220411,000000,24.7516,25.1782,24.6623,24.6921,8818.1271889042,0
+SMBK.US,D,20220412,000000,24.7516,24.95,24.6524,24.8507,16325.833099165,0
+SMBK.US,D,20220413,000000,24.7009,25.0294,24.7009,24.8707,8286.9025628694,0
+SMBK.US,D,20220414,000000,24.9401,24.95,24.6325,24.7813,13174.773932211,0
+SMBK.US,D,20220418,000000,24.8409,24.9104,24.6759,24.8507,11621.420708833,0
+SMBK.US,D,20220419,000000,24.8012,25.0888,24.8012,25.0095,23148.087879057,0
+SMBK.US,D,20220420,000000,25.0988,25.4162,24.7615,25.3666,11120.436573845,0
+SMBK.US,D,20220421,000000,25.3666,25.4559,25.1518,25.2178,13832.000604269,0
+SMBK.US,D,20220422,000000,25.2079,25.3021,24.821,24.821,11653.677232615,0
+SMBK.US,D,20220425,000000,24.6127,24.8607,24.3349,24.702,61782.33122258,0
+SMBK.US,D,20220426,000000,25.2476,25.2476,24.3051,24.3646,19864.97856787,0
+SMBK.US,D,20220427,000000,24.2257,24.6921,24.2257,24.4341,16686.702958976,0
+SMBK.US,D,20220428,000000,24.6127,24.9104,24.4837,24.7417,16379.257966678,0
+SMBK.US,D,20220429,000000,24.573,24.7417,24.2257,24.3251,18891.234756203,0
+SMBK.US,D,20220502,000000,22.4511,24.6424,22.4511,24.2457,27743.634501624,0
+SMBK.US,D,20220503,000000,24.1167,24.4837,23.948,24.3051,11391.592976886,0
+SMBK.US,D,20220504,000000,24.206,24.8904,24.206,24.4937,20740.944791826,0
+SMBK.US,D,20220505,000000,24.4143,24.6623,24.1266,24.464,18750.112464655,0
+SMBK.US,D,20220506,000000,24.3251,24.4837,23.6901,24.2159,22178.376132861,0
+SMBK.US,D,20220509,000000,24.067,25.0194,24.0412,24.8607,23488.797411505,0
+SMBK.US,D,20220510,000000,24.9202,25.4063,24.6077,24.8012,15673.646508947,0
+SMBK.US,D,20220511,000000,24.9104,24.9798,24.206,24.206,16916.530690923,0
+SMBK.US,D,20220512,000000,24.2258,24.2856,23.8975,24.2258,13688.790809331,0
+SMBK.US,D,20220513,000000,24.2258,24.8924,24.0368,24.5045,18487.255257803,0
+SMBK.US,D,20220516,000000,24.3452,24.6039,23.9473,24.1364,13397.304699139,0
+SMBK.US,D,20220517,000000,24.4745,24.6039,23.8777,24.5343,25704.049296352,0
+SMBK.US,D,20220518,000000,24.4995,24.6935,24.1064,24.206,22401.210130521,0
+SMBK.US,D,20220519,000000,23.997,24.1064,23.6587,23.6886,31245.300763556,0
+SMBK.US,D,20220520,000000,23.8876,23.8876,23.4996,23.7185,19037.058369097,0
+SMBK.US,D,20220523,000000,24.0169,24.6238,24.0169,24.5541,18367.645440172,0
+SMBK.US,D,20220524,000000,24.4348,24.8726,24.395,24.783,17081.086057256,0
+SMBK.US,D,20220525,000000,24.8726,25.1113,24.7581,24.8726,22966.090109582,0
+SMBK.US,D,20220526,000000,24.9322,25.8078,24.9024,25.3301,33161.06809468,0
+SMBK.US,D,20220527,000000,25.5491,26.1461,25.3601,25.8276,29534.578834083,0
+SMBK.US,D,20220531,000000,25.5391,26.1858,25.5391,25.768,35860.832549769,0
+SMBK.US,D,20220601,000000,25.748,25.748,25.2207,25.5192,17906.293286454,0
+SMBK.US,D,20220602,000000,25.6386,25.7282,25.4297,25.7282,16458.913980673,0
+SMBK.US,D,20220603,000000,25.7082,25.7282,25.569,25.7182,15119.082998308,0
+SMBK.US,D,20220606,000000,25.9172,25.947,25.8078,25.8177,16535.303444034,0
+SMBK.US,D,20220607,000000,25.768,25.9769,25.7282,25.8376,26570.466630785,0
+SMBK.US,D,20220608,000000,25.8973,25.9371,25.6187,25.7978,20673.401084244,0
+SMBK.US,D,20220609,000000,25.3203,25.4397,24.793,24.8029,12506.764376276,0
+SMBK.US,D,20220610,000000,24.5939,24.6935,24.186,24.2856,13157.07993936,0
+SMBK.US,D,20220613,000000,24.0468,24.2258,23.619,23.9174,20889.502855593,0
+SMBK.US,D,20220614,000000,23.8677,24.2258,23.7583,24.0966,13490.781279304,0
+SMBK.US,D,20220615,000000,24.3353,24.8427,24.2955,24.6139,17115.260290865,0
+SMBK.US,D,20220616,000000,24.4647,24.589,23.9672,24.2557,21671.489730522,0
+SMBK.US,D,20220617,000000,24.3751,24.7432,24.3154,24.6835,37147.391932686,0
+SMBK.US,D,20220621,000000,24.7133,25.2307,24.6935,24.9322,27803.754414253,0
+SMBK.US,D,20220622,000000,25.1809,25.1809,24.5243,24.6337,29528.548086976,0
+SMBK.US,D,20220623,000000,24.6139,24.6139,24.002,24.2258,21383.018993884,0
+SMBK.US,D,20220624,000000,24.3651,24.4049,23.2608,23.2608,223194.93507215,0
+SMBK.US,D,20220627,000000,23.5095,24.206,23.4498,24.0866,47658.984140924,0
+SMBK.US,D,20220628,000000,24.1364,24.2756,23.5493,24.0368,29003.87308863,0
+SMBK.US,D,20220629,000000,23.8876,24.0468,23.4896,23.5991,15895.039126129,0
+SMBK.US,D,20220630,000000,23.4896,24.1164,23.4,24.0368,32600.208613689,0
+SMBK.US,D,20220701,000000,24.0269,24.2258,23.9025,24.1264,13910.923327788,0
+SMBK.US,D,20220705,000000,23.8279,23.9473,23.5792,23.9174,20574.898881489,0
+SMBK.US,D,20220706,000000,23.8379,23.8379,23.5195,23.6787,21809.191789475,0
+SMBK.US,D,20220707,000000,23.5493,23.7433,23.0419,23.1514,43702.814038454,0
+SMBK.US,D,20220708,000000,23.1812,23.5224,23.0419,23.4797,21038.261284243,0
+SMBK.US,D,20220711,000000,23.2708,23.7483,23.2409,23.6389,24354.167068807,0
+SMBK.US,D,20220712,000000,23.4,23.7681,23.221,23.3902,10010.035073803,0
+SMBK.US,D,20220713,000000,23.2508,23.3902,22.9425,23.0717,14398.408718971,0
+SMBK.US,D,20220714,000000,22.9425,23.2708,22.644,22.9325,36065.877951421,0
+SMBK.US,D,20220715,000000,23.3504,23.7583,23.1912,23.6587,30925.671166862,0
+SMBK.US,D,20220718,000000,23.6886,23.8777,23.2906,23.3902,16789.599947064,0
+SMBK.US,D,20220719,000000,23.6587,24.1264,23.5891,23.8777,32933.909953634,0
+SMBK.US,D,20220720,000000,23.6389,24.1264,23.5792,23.9672,35814.596821946,0
+SMBK.US,D,20220721,000000,23.8777,24.2756,23.8379,24.206,46792.56680649,0
+SMBK.US,D,20220722,000000,24.0916,24.3054,24.0169,24.206,77790.606938641,0
+SMBK.US,D,20220725,000000,24.4745,26.345,24.395,25.1213,52785.119182233,0
+SMBK.US,D,20220726,000000,24.6735,25.4993,24.395,24.8825,26931.306332712,0
+SMBK.US,D,20220727,000000,25.0914,25.8276,25.0666,25.7779,32548.947263276,0
+SMBK.US,D,20220728,000000,25.7779,26.2256,25.7182,26.1461,22748.983213715,0
+SMBK.US,D,20220729,000000,26.0763,26.345,25.1213,26.1161,22098.667650632,0
+SMBK.US,D,20220801,000000,25.947,25.947,23.5692,25.9271,17352.46967709,0
+SMBK.US,D,20220802,000000,24.7681,26.012,24.7681,25.5491,14603.454120623,0
+SMBK.US,D,20220803,000000,25.8674,26.0515,25.2975,25.9172,16191.550858911,0
+SMBK.US,D,20220804,000000,25.1781,25.7878,25.1781,25.569,19904.480828047,0
+SMBK.US,D,20220805,000000,25.3601,26.0067,24.815,25.6088,32356.968480357,0
+SMBK.US,D,20220808,000000,25.6884,25.8674,24.7979,25.3301,41740.810979506,0
+SMBK.US,D,20220809,000000,25.3501,25.9271,25.2225,25.9271,31352.849086971,0
+SMBK.US,D,20220810,000000,26.0365,26.2256,25.7802,26.0167,32342.896737106,0
+SMBK.US,D,20220811,000000,26.276,26.276,24.3594,26.0566,15745.229832752,0
+SMBK.US,D,20220812,000000,25.9568,26.8147,25.9568,26.8048,20231.121696352,0
+SMBK.US,D,20220815,000000,26.8397,27.124,26.7449,27.124,14230.552155456,0
+SMBK.US,D,20220816,000000,27.1539,27.4332,27.0149,27.3734,19471.276772864,0
+SMBK.US,D,20220817,000000,27.2636,27.2636,26.8447,26.9644,27293.268775472,0
+SMBK.US,D,20220818,000000,26.9345,27.2138,26.9145,27.134,14252.605702048,0
+SMBK.US,D,20220819,000000,27.0542,27.0542,26.4456,26.6851,26536.431153792,0
+SMBK.US,D,20220822,000000,26.5554,26.7948,26.5354,26.7549,19481.301112224,0
+SMBK.US,D,20220823,000000,26.5653,26.9245,26.2262,26.3259,11636.253129088,0
+SMBK.US,D,20220824,000000,26.3159,26.3159,26.0566,26.1663,21040.085882704,0
+SMBK.US,D,20220825,000000,25.8786,26.4357,25.8571,25.9768,14873.112308432,0
+SMBK.US,D,20220826,000000,25.8072,25.887,25.458,25.5977,16056.986786848,0
+SMBK.US,D,20220829,000000,25.5456,25.7074,25.049,25.3483,17172.695757616,0
+SMBK.US,D,20220830,000000,25.3587,25.6775,25.0875,25.4181,13897.744088704,0
+SMBK.US,D,20220831,000000,25.4082,25.4181,24.9992,25.0291,13485.743741008,0
+SMBK.US,D,20220901,000000,25.1288,25.3882,24.9493,25.3184,18081.903337568,0
+SMBK.US,D,20220902,000000,25.2186,25.4381,24.8196,24.9094,11355.571627008,0
+SMBK.US,D,20220906,000000,24.8395,25.2186,24.1911,24.66,37382.766341312,0
+SMBK.US,D,20220907,000000,24.5103,25.5079,24.4405,25.1288,26807.088316512,0
+SMBK.US,D,20220908,000000,24.8695,25.5279,24.7897,25.2386,15965.765298672,0
+SMBK.US,D,20220909,000000,25.1388,25.3782,25.0989,25.1388,10670.90924872,0
+SMBK.US,D,20220912,000000,25.4281,25.473,25.1488,25.3483,18416.716272192,0
+SMBK.US,D,20220913,000000,25.0889,25.0902,24.64,24.8794,23387.786160816,0
+SMBK.US,D,20220914,000000,25.079,25.079,24.5802,24.7398,14614.484352944,0
+SMBK.US,D,20220915,000000,24.65,24.9593,24.6301,24.9593,14366.883170752,0
+SMBK.US,D,20220916,000000,24.7498,25.1887,24.4505,25.1488,41824.551111728,0
+SMBK.US,D,20220919,000000,24.8495,25.4381,24.8495,25.4381,9793.77955472,0
+SMBK.US,D,20220920,000000,25.3284,25.5478,24.9792,25.4381,16437.911682528,0
+SMBK.US,D,20220921,000000,25.6875,25.6975,24.8894,25.2685,27498.767732352,0
+SMBK.US,D,20220922,000000,25.2485,25.2785,24.6101,25.1887,15597.87204416,0
+SMBK.US,D,20220923,000000,24.8495,24.8495,24.5004,24.66,15175.847357104,0
+SMBK.US,D,20220926,000000,25.064,25.4181,24.7552,25.1089,24101.519123248,0
+SMBK.US,D,20220927,000000,25.2086,25.2086,24.5901,24.6899,20341.389429312,0
+SMBK.US,D,20220928,000000,24.8096,25.473,24.7148,25.049,29649.990959008,0
+SMBK.US,D,20220929,000000,24.9792,25.1189,24.67,24.8196,22796.350138576,0
+SMBK.US,D,20220930,000000,24.8196,25.1438,24.5901,24.65,21512.23226656,0
+SMBK.US,D,20221003,000000,24.7647,25.1189,24.6799,25.1189,17837.309457184,0
+SMBK.US,D,20221004,000000,25.2286,25.8072,25.2286,25.7773,18424.73574368,0
+SMBK.US,D,20221005,000000,25.488,25.5777,25.049,25.2785,17786.185326448,0
+SMBK.US,D,20221006,000000,25.1588,25.1588,24.7498,24.9293,27425.590055024,0
+SMBK.US,D,20221007,000000,24.8495,24.8495,24.261,24.3607,23953.15890072,0
+SMBK.US,D,20221010,000000,24.3009,24.8595,24.3009,24.6999,17445.357788208,0
+SMBK.US,D,20221011,000000,24.7996,25.1538,24.66,24.8595,31375.179762864,0
+SMBK.US,D,20221012,000000,24.8395,25.4181,24.5752,25.2585,38693.9499296,0
+SMBK.US,D,20221013,000000,25.0889,26.5653,25.0889,26.5354,38044.372739072,0
+SMBK.US,D,20221014,000000,27.2236,27.2236,26.2461,26.4157,13795.495827232,0
+SMBK.US,D,20221017,000000,26.9644,27.4332,26.6851,27.3035,38005.277815568,0
+SMBK.US,D,20221018,000000,27.4332,28.0769,27.104,27.3634,35964.322321872,0
+SMBK.US,D,20221019,000000,27.0442,27.6627,26.9644,27.4233,35851.047287104,0
+SMBK.US,D,20221020,000000,27.104,27.2636,26.1364,26.4756,24278.94992992,0
+SMBK.US,D,20221021,000000,26.6551,27.3434,26.2162,27.1838,35242.569887952,0
+SMBK.US,D,20221024,000000,26.9544,27.5031,26.9344,27.5031,46707.406813984,0
+SMBK.US,D,20221025,000000,28.0118,28.4208,27.129,28.2712,60870.795895728,0
+SMBK.US,D,20221026,000000,28.4308,28.5904,28.1914,28.4108,61875.2346996,0
+SMBK.US,D,20221027,000000,28.5206,28.9396,28.2911,28.3809,37321.617871216,0
+SMBK.US,D,20221028,000000,28.5505,29.598,28.5505,29.568,72782.718357216,0
+SMBK.US,D,20221031,000000,28.7899,29.5281,28.7302,29.169,74457.785464272,0
+SMBK.US,D,20221101,000000,29.0593,29.159,28.5006,28.6902,33813.099095216,0
+SMBK.US,D,20221102,000000,28.351,28.5006,27.8023,27.932,32434.752433216,0
+SMBK.US,D,20221103,000000,27.6327,28.0018,27.6228,27.7026,7619.500347536,0
+SMBK.US,D,20221104,000000,28.0717,28.7101,27.932,28.6503,20706.275382016,0
+SMBK.US,D,20221107,000000,28.7201,29.0094,28.6453,28.7201,21334.801459888,0
+SMBK.US,D,20221108,000000,28.9296,28.9695,28.4258,28.6902,24930.53198832,0
+SMBK.US,D,20221109,000000,28.7101,28.9944,28.5206,28.76,29025.47461688,0
+SMBK.US,D,20221110,000000,29.24,30.28,27.7975,29.9,79989,0
+SMBK.US,D,20221111,000000,30.13,30.175,29.72,29.87,48597,0
+SMBK.US,D,20221114,000000,29.89,30.35,29.72,29.93,50413,0
+SMBK.US,D,20221115,000000,30.14,30.29,28.701,29.88,71973,0
+SMBK.US,D,20221116,000000,29.94,29.94,29.6,29.7,32696,0
+SMBK.US,D,20221117,000000,29.66,29.695,29.345,29.66,27520,0
+SMBK.US,D,20221118,000000,30,30,29.7,29.85,36312,0
+SMBK.US,D,20221121,000000,29.9,29.9,29.75,29.9,29922,0
+SMBK.US,D,20221122,000000,29.9,29.9,29.6,29.65,48033,0
+SMBK.US,D,20221123,000000,29.74,29.74,29.45,29.5,25373,0
+SMBK.US,D,20221125,000000,29.56,30.5,29.55,30.39,30805,0
+SMBK.US,D,20221128,000000,30.26,30.26,29.27,29.34,27150,0
+SMBK.US,D,20221129,000000,29.55,29.6599,29.13,29.22,50227,0
+SMBK.US,D,20221130,000000,29.33,30,29.01,29.98,328545,0
+SMBK.US,D,20221201,000000,30,30,29.64,29.87,32742,0
+SMBK.US,D,20221202,000000,29.75,30,29.74,29.98,22943,0
+SMBK.US,D,20221205,000000,29.8,29.8,28.87,29.11,31715,0
+SMBK.US,D,20221206,000000,28.99,29.04,28.79,29.02,41769,0
+SMBK.US,D,20221207,000000,28.3825,29.18,28.3825,28.94,39541,0
+SMBK.US,D,20221208,000000,28.86,28.92,28.285,28.35,29458,0
+SMBK.US,D,20221209,000000,28.46,28.46,28.1,28.23,21743,0
+SMBK.US,D,20221212,000000,28.3,28.515,28.115,28.34,20789,0
+SMBK.US,D,20221213,000000,28.9,28.9,27.96,28,49625,0
+SMBK.US,D,20221214,000000,28.2,28.2,27.25,27.46,35185,0
+SMBK.US,D,20221215,000000,27.2,27.38,26.71,26.89,28106,0
+SMBK.US,D,20221216,000000,26.61,28.35,26.29,28.08,203137,0
+SMBK.US,D,20221219,000000,27.88,27.96,27.13,27.66,47564,0
+SMBK.US,D,20221220,000000,27.73,27.85,27.44,27.63,31013,0
+SMBK.US,D,20221221,000000,27.88,28.52,27.66,28.22,26224,0
+SMBK.US,D,20221222,000000,28.07,28.07,27.69,27.87,30050,0
+SMBK.US,D,20221223,000000,27.9,28.8,27.26,27.81,19121,0
+SMBK.US,D,20221227,000000,27.825,27.9,27.42,27.51,29677,0
+SMBK.US,D,20221228,000000,27.64,27.65,27.27,27.36,17330,0
+SMBK.US,D,20221229,000000,27.5,27.77,27.39,27.54,40869,0
+SMBK.US,D,20221230,000000,27.69,27.79,27.1813,27.5,24404,0
+SMBK.US,D,20230103,000000,27.65,27.65,27.1,27.4,25263,0
+SMBK.US,D,20230104,000000,27.01,27.51,27.01,27.24,23936,0
+SMBK.US,D,20230105,000000,27,27,26.5,26.67,25157,0
+SMBK.US,D,20230106,000000,26.64,27.46,26.61,27.42,16853,0
+SMBK.US,D,20230109,000000,27.4,27.44,26.9,26.98,27267,0
+SMBK.US,D,20230110,000000,26.93,27.34,26.86,27.26,26001,0
+SMBK.US,D,20230111,000000,27.32,27.365,27.15,27.24,14171,0
+SMBK.US,D,20230112,000000,27.32,27.88,27.32,27.48,17680,0
+SMBK.US,D,20230113,000000,26.1473,27.675,26.1473,27.45,14887,0
+SMBK.US,D,20230117,000000,27.4099,27.4099,27.08,27.17,6895,0
+SMBK.US,D,20230118,000000,27.03,27.21,26.82,26.94,38793,0
+SMBK.US,D,20230119,000000,26.84,27.16,26.64,26.74,72378,0
+SMBK.US,D,20230120,000000,26.99,27.37,26.95,27.21,26293,0
+SMBK.US,D,20230123,000000,27.42,27.42,26.905,27.12,14262,0
+SMBK.US,D,20230124,000000,27.33,27.79,26.85,27.34,68250,0
+SMBK.US,D,20230125,000000,26.59,26.87,25.7209,26.53,82510,0
+SMBK.US,D,20230126,000000,26.57,26.72,26.19,26.42,22572,0
+SMBK.US,D,20230127,000000,26.53,26.9,26.29,26.41,13724,0
+SMBK.US,D,20230130,000000,26.54,27.3984,26.51,26.64,19601,0
+SMBK.US,D,20230131,000000,26.6235,27.23,26.6235,26.97,47284,0
+SMBK.US,D,20230201,000000,27.07,27.515,26.97,27.2,32844,0
+SMBK.US,D,20230202,000000,27.29,27.61,26.92,27.61,38810,0
+SMBK.US,D,20230203,000000,27.4,28.38,27.34,28.17,36496,0
+SMBK.US,D,20230206,000000,28.21,28.24,27.4,27.75,26036,0
+SMBK.US,D,20230207,000000,27.56,27.855,27.45,27.79,24295,0
+SMBK.US,D,20230208,000000,27.57,27.58,26.93,27.17,21194,0
+SMBK.US,D,20230209,000000,27.09,27.215,27,27.11,27989,0
+SMBK.US,D,20230210,000000,27.18,27.39,27.1,27.32,21649,0
+SMBK.US,D,20230213,000000,27.31,27.63,27.3,27.63,13993,0
+SMBK.US,D,20230214,000000,27.63,27.63,27.35,27.36,21863,0
+SMBK.US,D,20230215,000000,27.31,28,27.2,27.73,22284,0
+SMBK.US,D,20230216,000000,27.62,27.74,27.38,27.51,28497,0
+SMBK.US,D,20230217,000000,27.63,27.68,27.47,27.68,22085,0
+SMBK.US,D,20230221,000000,27.46,27.46,27.1872,27.3,18066,0
+SMBK.US,D,20230222,000000,27.25,27.25,26.97,27.19,35215,0
+SMBK.US,D,20230223,000000,27.14,27.32,27.01,27.23,13855,0
+SMBK.US,D,20230224,000000,27.115,27.29,26.83,27.21,27107,0
+SMBK.US,D,20230227,000000,27.42,27.59,27.1316,27.18,14992,0
+SMBK.US,D,20230228,000000,27.4,27.49,27.28,27.3,28439,0
+SMBK.US,D,20230301,000000,27.12,27.27,27.01,27.13,23368,0
+SMBK.US,D,20230302,000000,27.02,27.09,26.68,27.09,101845,0
+SMBK.US,D,20230303,000000,27.05,27.2525,26.89,27.09,30727,0
+SMBK.US,D,20230306,000000,26.9201,27.22,26.91,26.92,77355,0
+SMBK.US,D,20230307,000000,26.95,26.995,26.42,26.49,47503,0
+SMBK.US,D,20230308,000000,26.5693,26.59,26.3,26.37,26927,0
+SMBK.US,D,20230309,000000,26.33,26.35,24.81,25,88851,0
+SMBK.US,D,20230310,000000,24.75,24.75,23.51,24.35,88963,0
+SMBK.US,D,20230313,000000,23.94,23.94,20.11,21.93,191769,0
+SMBK.US,D,20230314,000000,23.1,24.235,22.005,22.25,92074,0
+SMBK.US,D,20230315,000000,21.9,22.87,21.7,22.82,95142,0
+SMBK.US,D,20230316,000000,22.31,24.21,22.31,23.63,54858,0
+SMBK.US,D,20230317,000000,23.44,23.49,22.15,22.52,172435,0
+SMBK.US,D,20230320,000000,22.74,22.99,22.525,22.8,43822,0
+SMBK.US,D,20230321,000000,23.14,23.59,22.94,23.54,76761,0
+SMBK.US,D,20230322,000000,23.31,23.68,22.56,22.62,58086,0
+SMBK.US,D,20230323,000000,22.82,23.3,22.11,22.67,102456,0
+SMBK.US,D,20230324,000000,22.5,23.3,22.25,23.21,51458,0
+SMBK.US,D,20230327,000000,23.55,23.825,23.3,23.39,48196,0
+SMBK.US,D,20230328,000000,23.42,23.55,23.11,23.26,33818,0
+SMBK.US,D,20230329,000000,23.36,23.36,22.965,23.33,53487,0
+SMBK.US,D,20230330,000000,23.41,23.41,22.555,22.72,78817,0
+SMBK.US,D,20230331,000000,22.86,23.27,22.67,23.14,104409,0
+SMBK.US,D,20230403,000000,23.13,23.54,22.66,23.47,78067,0
+SMBK.US,D,20230404,000000,23.46,23.46,22.59,22.8,42174,0
+SMBK.US,D,20230405,000000,22.69,23.61,22.51,22.77,29200,0
+SMBK.US,D,20230406,000000,22.73,22.87,22.56,22.76,21891,0
+SMBK.US,D,20230410,000000,22.97,22.97,22.56,22.59,77030,0
+SMBK.US,D,20230411,000000,22.61,22.795,22.22,22.38,45657,0
+SMBK.US,D,20230412,000000,22.39,22.57,22.35,22.45,24775,0
+SMBK.US,D,20230413,000000,22.6,22.7,22.54,22.66,16657,0
+SMBK.US,D,20230414,000000,22.89,22.89,22.31,22.43,22843,0
+SMBK.US,D,20230417,000000,22.39,23.1315,22.32,22.6,26379,0
+SMBK.US,D,20230418,000000,22.57,22.57,21.89,22.1,53427,0
+SMBK.US,D,20230419,000000,22.18,22.6,22.03,22.43,28033,0
+SMBK.US,D,20230420,000000,22.17,22.69,22.09,22.31,26962,0
+SMBK.US,D,20230421,000000,22.25,22.39,21.635,21.9,44592,0
+SMBK.US,D,20230424,000000,21.73,22.06,21.66,21.69,21381,0
+SMBK.US,D,20230425,000000,22.98,22.98,21.66,21.75,48820,0
+SMBK.US,D,20230426,000000,21.51,21.98,21.5,21.65,27045,0
+SMBK.US,D,20230427,000000,21.68,21.83,21.47,21.62,19645,0
+SMBK.US,D,20230428,000000,21.545,21.75,21.45,21.54,29709,0
+SMBK.US,D,20230501,000000,21.57,21.95,20.76,20.94,60755,0
+SMBK.US,D,20230502,000000,20.96,20.99,19.88,19.94,48238,0
+SMBK.US,D,20230503,000000,19.88,20.32,19.79,19.95,46924,0
+SMBK.US,D,20230504,000000,19.59,21.55,18.86,19.98,56539,0
+SMBK.US,D,20230505,000000,20.38,20.8399,19.8401,20.675,28713,0
+SMBK.US,D,20230508,000000,20.94,21.17,20.29,20.4,26249,0
+SMBK.US,D,20230509,000000,20.39,20.58,19.97,20.4,23854,0
+SMBK.US,D,20230510,000000,20.73,20.73,20.28,20.56,23678,0
+SMBK.US,D,20230511,000000,20.27,20.43,19.85,20.01,21949,0
+SMBK.US,D,20230512,000000,20.03,20.45,19.89,19.95,27968,0
+SMBK.US,D,20230515,000000,20.11,20.46,19.96,20.08,9570,0
+SMBK.US,D,20230516,000000,20.09,20.35,20.03,20.16,16803,0
+SMBK.US,D,20230517,000000,20.45,22.3,20.42,21.64,23846,0
+SMBK.US,D,20230518,000000,21.59,22.1,21.42,22.01,20306,0
+SMBK.US,D,20230519,000000,22.34,22.34,21.5086,21.8,17682,0
+SMBK.US,D,20230522,000000,22.38,22.445,21.81,21.91,25333,0
+SMBK.US,D,20230523,000000,21.88,22.73,20.12,22.36,21061,0
+SMBK.US,D,20230524,000000,22.24,22.24,21.56,21.82,26346,0
+SMBK.US,D,20230525,000000,21.68,21.75,21.56,21.66,10659,0
+SMBK.US,D,20230526,000000,21.57,22.26,21.57,22.18,18266,0
+SMBK.US,D,20230530,000000,22.1,22.3,21.65,21.98,19369,0
+SMBK.US,D,20230531,000000,21.92,22.29,20.84,21.1,43111,0
+SMBK.US,D,20230601,000000,21.02,21.29,20.78,21.19,28552,0
+SMBK.US,D,20230602,000000,21.35,22.44,21.11,22.17,62086,0
+SMBK.US,D,20230605,000000,22.18,22.18,21.44,21.45,24277,0
+SMBK.US,D,20230606,000000,22.6,22.86,22.27,22.68,32420,0
+SMBK.US,D,20230607,000000,22.95,23.92,22.79,23.8,45198,0
+SMBK.US,D,20230608,000000,23.74,23.95,22.8,23.14,37588,0
+SMBK.US,D,20230609,000000,23,23.3975,22.65,22.83,13200,0
+SMBK.US,D,20230612,000000,22.83,23.185,22.5611,22.77,37689,0
+SMBK.US,D,20230613,000000,22.76,23.48,22.76,23.38,37922,0
+SMBK.US,D,20230614,000000,23.43,23.6469,23.06,23.1,39132,0
+SMBK.US,D,20230615,000000,22.88,23.64,22.88,23.52,28940,0
+SMBK.US,D,20230616,000000,23.77,23.77,22.8,23.09,56081,0
+SMBK.US,D,20230620,000000,22.82,22.96,22.61,22.66,27478,0
+SMBK.US,D,20230621,000000,22.66,22.66,22.36,22.55,53454,0
+SMBK.US,D,20230622,000000,22.36,22.38,21.71,21.82,26486,0
+SMBK.US,D,20230623,000000,21.81,21.81,21.02,21.26,144854,0
+SMBK.US,D,20230626,000000,21.64,21.69,21.35,21.43,18813,0
+SMBK.US,D,20230627,000000,21.275,21.855,21.15,21.58,16936,0
+SMBK.US,D,20230628,000000,21.35,21.58,21.33,21.46,22654,0
+SMBK.US,D,20230629,000000,21.63,21.945,21.51,21.51,20397,0
+SMBK.US,D,20230630,000000,21.72,21.72,21.44,21.51,27403,0
+SMBK.US,D,20230703,000000,21.48,21.72,21.48,21.72,5176,0
+SMBK.US,D,20230705,000000,21.71,21.915,21.56,21.64,24608,0
+SMBK.US,D,20230706,000000,21.51,21.5101,21.06,21.1,24093,0
+SMBK.US,D,20230707,000000,21.11,21.81,21.11,21.43,56640,0
+SMBK.US,D,20230710,000000,21.42,22,21.42,21.53,22763,0
+SMBK.US,D,20230711,000000,21.66,22.22,21.58,22.13,27621,0
+SMBK.US,D,20230712,000000,22.52,22.58,22.18,22.18,13000,0
+SMBK.US,D,20230713,000000,22.25,22.49,22.25,22.41,10649,0
+SMBK.US,D,20230714,000000,22.54,22.54,22.06,22.37,16736,0
+SMBK.US,D,20230717,000000,22.31,22.79,22.31,22.41,22772,0
+SMBK.US,D,20230718,000000,22.39,24.12,22.39,23.97,110233,0
+SMBK.US,D,20230719,000000,24.01,24.6,23.85,24.45,24414,0
+SMBK.US,D,20230720,000000,24.44,24.65,24.155,24.57,21307,0
+SMBK.US,D,20230721,000000,24.79,24.85,24.415,24.57,32367,0
+SMBK.US,D,20230724,000000,24.555,24.85,24.5,24.65,35884,0
+SMBK.US,D,20230725,000000,23.67,24.79,23.33,24.14,39889,0
+SMBK.US,D,20230726,000000,24.43,25.175,24.43,24.56,30367,0
+SMBK.US,D,20230727,000000,24.83,24.98,24.3,24.41,29220,0
+SMBK.US,D,20230728,000000,24.51,24.93,24.42,24.45,30119,0
+SMBK.US,D,20230731,000000,24.93,25.98,24.87,25.12,56034,0
+SMBK.US,D,20230801,000000,25.12,25.215,24.875,25.18,57040,0
+SMBK.US,D,20230802,000000,25.07,25.375,24.945,25.18,53238,0
+SMBK.US,D,20230803,000000,25.59,25.59,24.9,25.21,29036,0
+SMBK.US,D,20230804,000000,25.29,25.36,24.92,24.92,19372,0
+SMBK.US,D,20230807,000000,25.12,25.9,25.1,25.29,20285,0
+SMBK.US,D,20230808,000000,24.86,25.25,24.2501,25.16,26326,0
+SMBK.US,D,20230809,000000,24.89,25.15,24.675,24.87,15344,0
+SMBK.US,D,20230810,000000,24.96,24.96,24.48,24.48,9556,0
+SMBK.US,D,20230811,000000,24.55,24.68,24.49,24.59,13494,0
+SMBK.US,D,20230814,000000,24.2815,24.56,24.14,24.49,32653,0
+SMBK.US,D,20230815,000000,24.19,24.19,23.69,23.74,13173,0
+SMBK.US,D,20230816,000000,23.82,23.925,23.19,23.3,25341,0
+SMBK.US,D,20230817,000000,23.29,23.41,23.22,23.34,17744,0
+SMBK.US,D,20230818,000000,23.18,23.82,23.18,23.29,15201,0
+SMBK.US,D,20230821,000000,23.39,23.47,23.095,23.14,10381,0
+SMBK.US,D,20230822,000000,23.32,23.32,22.62,22.66,10706,0
+SMBK.US,D,20230823,000000,22.75,23.06,22.66,23.06,16952,0
+SMBK.US,D,20230824,000000,22.91,23.45,22.8437,22.98,17984,0
+SMBK.US,D,20230825,000000,23.2,23.2,22.9344,23,20757,0
+SMBK.US,D,20230828,000000,23.16,23.19,22.81,22.86,13341,0
+SMBK.US,D,20230829,000000,22.86,23.095,22.86,23,17438,0
+SMBK.US,D,20230830,000000,22.91,23.03,22.74,22.96,53695,0
+SMBK.US,D,20230831,000000,22.97,23.81,22.7,22.77,28782,0
+SMBK.US,D,20230901,000000,22.92,23.23,22.88,23.06,24409,0
+SMBK.US,D,20230905,000000,22.96,23.055,22.81,22.9,17258,0
+SMBK.US,D,20230906,000000,22.82,22.86,22.35,22.35,20445,0
+SMBK.US,D,20230907,000000,22.33,22.63,22.12,22.51,60816,0
+SMBK.US,D,20230908,000000,22.46,22.64,22.31,22.31,27602,0
+SMBK.US,D,20230911,000000,22.52,22.52,22.22,22.26,19230,0
+SMBK.US,D,20230912,000000,22.295,22.405,22.11,22.22,21829,0
+SMBK.US,D,20230913,000000,22.595,22.595,21.7,21.96,33937,0
+SMBK.US,D,20230914,000000,22.2,22.25,22.01,22.2,24859,0
+SMBK.US,D,20230915,000000,22.2,22.71,22,22.54,110831,0
+SMBK.US,D,20230918,000000,22.4,22.77,22.18,22.48,19587,0
+SMBK.US,D,20230919,000000,22.385,22.585,22.26,22.39,28218,0
+SMBK.US,D,20230920,000000,22.505,22.66,22.37,22.52,19632,0
+SMBK.US,D,20230921,000000,22.29,22.5,22.05,22.1,35790,0
+SMBK.US,D,20230922,000000,22.13,22.4,21.6819,21.93,30084,0
+SMBK.US,D,20230925,000000,21.75,22.19,21.75,22.1,14107,0
+SMBK.US,D,20230926,000000,22.235,22.235,21.8601,22.02,42991,0
+SMBK.US,D,20230927,000000,21.96,21.99,21.52,21.61,19718,0
+SMBK.US,D,20230928,000000,21.805,21.9,21.52,21.56,17955,0
+SMBK.US,D,20230929,000000,21.83,21.835,21.36,21.37,30714,0
+SMBK.US,D,20231002,000000,21.32,21.53,21.02,21.12,20278,0
+SMBK.US,D,20231003,000000,21.2,21.21,20.57,20.73,17452,0
+SMBK.US,D,20231004,000000,20.72,21.2,20.653,21.15,22576,0
+SMBK.US,D,20231005,000000,21.33,21.41,21.255,21.39,34456,0
+SMBK.US,D,20231006,000000,21.135,21.49,20.88,21.32,16173,0
+SMBK.US,D,20231009,000000,21.09,21.39,21.04,21.07,16519,0
+SMBK.US,D,20231010,000000,21.26,21.6099,21.26,21.27,16011,0
+SMBK.US,D,20231011,000000,21.45,21.45,21.13,21.26,20483,0
+SMBK.US,D,20231012,000000,20.91,21.2,20.81,21.14,25018,0
+SMBK.US,D,20231013,000000,21.21,21.21,20.6801,20.75,19149,0
+SMBK.US,D,20231016,000000,20.96,21.23,20.8045,21.06,17510,0
+SMBK.US,D,20231017,000000,21.28,21.88,21.28,21.71,24454,0
+SMBK.US,D,20231018,000000,21.48,21.48,21.09,21.19,12756,0
+SMBK.US,D,20231019,000000,21.11,21.37,20.89,20.94,20929,0
+SMBK.US,D,20231020,000000,21.04,21.04,20.6,20.6,20866,0
+SMBK.US,D,20231023,000000,20.75,20.75,20.27,20.35,15044,0
+SMBK.US,D,20231024,000000,20.49,20.49,19.41,20.145,44489,0
+SMBK.US,D,20231025,000000,19.81,20.48,19.61,20,20926,0
+SMBK.US,D,20231026,000000,20.19,20.775,19.885,20.64,43350,0
+SMBK.US,D,20231027,000000,20.55,20.6999,20.01,20.3,18174,0
+SMBK.US,D,20231030,000000,20.59,20.89,20.16,20.78,19834,0
+SMBK.US,D,20231031,000000,20.56,20.91,20.56,20.85,21099,0
+SMBK.US,D,20231101,000000,20.695,20.9,20.54,20.81,18704,0
+SMBK.US,D,20231102,000000,21.09,21.41,21.075,21.23,27889,0
+SMBK.US,D,20231103,000000,21.75,22.02,21.725,21.8,23656,0
+SMBK.US,D,20231106,000000,21.5,21.62,21.4,21.51,15090,0
+SMBK.US,D,20231107,000000,21.32,21.51,21.2001,21.45,14081,0
+SMBK.US,D,20231108,000000,21.26,21.3,21.12,21.24,14416,0
+SMBK.US,D,20231109,000000,21.43,21.43,20.84,21.14,12522,0
+SMBK.US,D,20231110,000000,21.29,21.29,21.14,21.25,13291,0
+SMBK.US,D,20231113,000000,21.0152,21.29,21.0152,21.16,10593,0
+SMBK.US,D,20231114,000000,21.73,22.69,21.36,22.69,52197,0
+SMBK.US,D,20231115,000000,22.65,22.69,22.01,22.02,23198,0
+SMBK.US,D,20231116,000000,22.02,22.165,21.93,21.99,18987,0
+SMBK.US,D,20231117,000000,22.3,22.38,22.05,22.16,27886,0
+SMBK.US,D,20231120,000000,22.045,22.045,21.62,21.82,15170,0
+SMBK.US,D,20231121,000000,21.89,21.89,21.26,21.26,15790,0
+SMBK.US,D,20231122,000000,21.52,21.59,21.07,21.29,9803,0
+SMBK.US,D,20231124,000000,21.52,21.99,21.52,21.96,11911,0
+SMBK.US,D,20231127,000000,22,22,21.46,21.58,16833,0
+SMBK.US,D,20231128,000000,21.525,21.77,21.31,21.36,13425,0
+SMBK.US,D,20231129,000000,21.2,21.909,21.2,21.75,52523,0
+SMBK.US,D,20231130,000000,21.99,21.99,21.25,21.37,102991,0
+SMBK.US,D,20231201,000000,21.15,22.45,21.15,22.19,51405,0
+SMBK.US,D,20231204,000000,22.2,23.29,22.2,22.98,14880,0
+SMBK.US,D,20231205,000000,23,23,22.245,22.41,10804,0
+SMBK.US,D,20231206,000000,22.7,23.28,22.41,22.5,25532,0
+SMBK.US,D,20231207,000000,22.69,23.14,22.48,23.05,30393,0
+SMBK.US,D,20231208,000000,22.33,23.49,22.33,22.98,74658,0
+SMBK.US,D,20231211,000000,23.2,23.28,22.96,23.21,25517,0
+SMBK.US,D,20231212,000000,23.04,23.19,23.01,23.06,22930,0
+SMBK.US,D,20231213,000000,23.06,24.74,22.84,24.64,151907,0
+SMBK.US,D,20231214,000000,25.17,25.68,24.663,24.9,43474,0
+SMBK.US,D,20231215,000000,25.06,25.45,24.4673,25.25,127132,0
+SMBK.US,D,20231218,000000,25.69,25.69,24.41,24.54,41962,0
+SMBK.US,D,20231219,000000,24.73,25.36,24.69,24.98,56749,0
+SMBK.US,D,20231220,000000,25,25.7,24.55,24.73,69389,0
+SMBK.US,D,20231221,000000,25,25,24.62,24.94,33499,0
+SMBK.US,D,20231222,000000,25.24,25.24,24.76,25,30822,0
+SMBK.US,D,20231226,000000,25.23,25.92,25.2,25.61,81766,0
+SMBK.US,D,20231227,000000,25.65,25.65,24.6,25,70929,0
+SMBK.US,D,20231228,000000,24.83,25.02,24.81,25,43569,0
+SMBK.US,D,20231229,000000,25.02,25.02,24.465,24.49,17990,0
+SMBK.US,D,20240102,000000,24.41,24.74,24.07,24.34,29888,0
+SMBK.US,D,20240103,000000,24.35,24.35,23.28,23.37,41207,0
+SMBK.US,D,20240104,000000,23.58,23.69,23.27,23.34,23722,0
+SMBK.US,D,20240105,000000,23.21,24.14,23.21,23.63,70645,0
+SMBK.US,D,20240108,000000,23.51,23.96,23.24,23.91,31241,0
+SMBK.US,D,20240109,000000,23.56,23.56,23.32,23.33,19312,0
+SMBK.US,D,20240110,000000,23.15,23.15,22.12,22.89,74067,0
+SMBK.US,D,20240111,000000,22.66,22.935,22.39,22.72,26510,0
+SMBK.US,D,20240112,000000,22.99,23.058,22.52,22.63,13882,0
+SMBK.US,D,20240116,000000,22.3,22.67,22.1,22.21,16749,0
+SMBK.US,D,20240117,000000,21.84,22.56,21.84,22.43,19340,0
+SMBK.US,D,20240118,000000,22.67,22.67,22.2263,22.46,16785,0
+SMBK.US,D,20240119,000000,22.61,22.95,22.3335,22.93,24098,0
+SMBK.US,D,20240122,000000,23.27,23.87,23.1,23.8,16145,0
+SMBK.US,D,20240123,000000,23.65,23.65,22.8,23.48,30966,0
+SMBK.US,D,20240124,000000,23.9,24.24,23.415,23.9,23603,0
+SMBK.US,D,20240125,000000,24,24.34,23.5,23.91,73303,0
+SMBK.US,D,20240126,000000,24.16,24.38,23.84,24.31,14846,0
+SMBK.US,D,20240129,000000,24.14,25,23.78,24.78,48346,0
+SMBK.US,D,20240130,000000,24.56,24.56,24.26,24.32,12238,0
+SMBK.US,D,20240131,000000,24.15,24.15,23.25,23.26,31887,0
+SMBK.US,D,20240201,000000,23.15,23.17,22.36,22.91,37057,0
+SMBK.US,D,20240202,000000,22.53,22.975,22.38,22.47,23829,0
+SMBK.US,D,20240205,000000,22.14,22.29,21.74,21.9,43334,0
+SMBK.US,D,20240206,000000,21.7,22.0258,21.07,21.63,26588,0
+SMBK.US,D,20240207,000000,21.58,21.72,20.72,21.53,25276,0
+SMBK.US,D,20240208,000000,21.62,21.795,21.56,21.66,15163,0
+SMBK.US,D,20240209,000000,21.75,22.29,21.52,22,35001,0
+SMBK.US,D,20240212,000000,22.1,23,22.1,22.68,29722,0
+SMBK.US,D,20240213,000000,21.95,22.08,20.93,21.29,40204,0
+SMBK.US,D,20240214,000000,21.59,21.735,21.08,21.69,30290,0
+SMBK.US,D,20240215,000000,21.88,22.9,21.7135,22.75,38380,0
+SMBK.US,D,20240216,000000,22.73,22.94,22.65,22.68,30378,0
+SMBK.US,D,20240220,000000,22.37,22.645,22.08,22.11,20549,0
+SMBK.US,D,20240221,000000,21.96,22.22,21.75,22.02,15032,0
+SMBK.US,D,20240222,000000,21.87,21.87,21.41,21.74,21148,0
+SMBK.US,D,20240223,000000,21.5598,21.94,21.5598,21.88,11227,0
+SMBK.US,D,20240226,000000,21.71,21.75,21.52,21.7,10074,0
+SMBK.US,D,20240227,000000,21.94,21.94,21.42,21.44,12509,0
+SMBK.US,D,20240228,000000,21.5,21.5,20.99,21.08,17682,0
+SMBK.US,D,20240229,000000,21.51,21.73,21.17,21.52,32587,0
+SMBK.US,D,20240301,000000,21.42,21.5,21.2,21.36,23775,0
+SMBK.US,D,20240304,000000,21.45,21.67,21.32,21.42,12778,0
+SMBK.US,D,20240305,000000,21.52,22,21.35,21.47,25585,0
+SMBK.US,D,20240306,000000,21.56,21.68,20.925,21.61,20385,0
+SMBK.US,D,20240307,000000,21.85,21.925,21.16,21.36,16994,0
+SMBK.US,D,20240308,000000,21.65,21.65,21.11,21.16,40527,0
+SMBK.US,D,20240311,000000,20.99,21.55,20.9581,21.14,58977,0
+SMBK.US,D,20240312,000000,20.96,21.215,20.85,21.06,62441,0
+SMBK.US,D,20240313,000000,20.93,21.32,20.8627,21.1,23013,0
+SMBK.US,D,20240314,000000,20.96,20.96,20.04,20.25,41799,0
+SMBK.US,D,20240315,000000,20.01,20.74,20,20.7,121969,0
+SMBK.US,D,20240318,000000,20.54,20.77,20.05,20.14,27021,0
+SMBK.US,D,20240319,000000,20.13,20.405,20.031,20.23,24233,0
+SMBK.US,D,20240320,000000,20.08,20.83,20.01,20.7,45479,0
+SMBK.US,D,20240321,000000,20.93,21.08,20.735,21.01,41210,0
+SMBK.US,D,20240322,000000,20.84,20.84,19.91,20.15,96625,0
+SMBK.US,D,20240325,000000,20.31,20.8224,20.31,20.42,26378,0
+SMBK.US,D,20240326,000000,20.67,20.67,20.1307,20.29,21418,0
+SMBK.US,D,20240327,000000,20.52,21.1,20.52,21.03,23540,0
+SMBK.US,D,20240328,000000,20.91,21.14,20.91,21.07,26902,0
+SMBK.US,D,20240401,000000,21.15,21.35,20.32,20.43,23979,0
+SMBK.US,D,20240402,000000,20.16,20.42,20.075,20.37,31170,0
+SMBK.US,D,20240403,000000,20.17,20.66,20.17,20.35,20499,0
+SMBK.US,D,20240404,000000,20.62,20.77,20.18,20.34,37939,0
+SMBK.US,D,20240405,000000,20.47,20.77,20.38,20.65,32256,0
+SMBK.US,D,20240408,000000,20.6567,21.18,20.6567,20.77,24957,0
+SMBK.US,D,20240409,000000,20.91,20.98,20.62,20.73,24521,0
+SMBK.US,D,20240410,000000,20.24,20.37,19.12,19.52,52255,0
+SMBK.US,D,20240411,000000,19.47,19.66,19.38,19.51,25831,0
+SMBK.US,D,20240412,000000,19.35,19.5,19.07,19.26,24161,0
+SMBK.US,D,20240415,000000,19.42,19.89,19.12,19.4,29444,0
+SMBK.US,D,20240416,000000,19.18,19.56,19,19.2,17864,0
+SMBK.US,D,20240417,000000,19.41,19.51,19.03,19.09,85625,0
+SMBK.US,D,20240418,000000,19.03,19.73,19.01,19.44,33625,0
+SMBK.US,D,20240419,000000,19.34,19.92,19.22,19.89,30999,0
+SMBK.US,D,20240422,000000,20.09,20.4,19.66,19.66,28172,0
+SMBK.US,D,20240423,000000,20.57,20.57,19.8901,20.21,48656,0
+SMBK.US,D,20240424,000000,20.88,21.22,20.14,20.78,75948,0
+SMBK.US,D,20240425,000000,20.68,20.982,20.385,20.84,65979,0
+SMBK.US,D,20240426,000000,21.02,21.02,20.39,20.66,41309,0
+SMBK.US,D,20240429,000000,20.79,21.27,20.42,20.6,91948,0
+SMBK.US,D,20240430,000000,20.79,20.85,20.455,20.55,76538,0
+SMBK.US,D,20240501,000000,20.74,21.48,20.74,21.18,61131,0
+SMBK.US,D,20240502,000000,21.49,21.76,21.27,21.55,90814,0
+SMBK.US,D,20240503,000000,21.91,22.22,21.8,22.13,36740,0
+SMBK.US,D,20240506,000000,22.15,22.47,22.15,22.23,47514,0
+SMBK.US,D,20240507,000000,22.25,22.6199,22.14,22.25,34552,0
+SMBK.US,D,20240508,000000,22.16,22.305,22.13,22.29,27000,0
+SMBK.US,D,20240509,000000,22.52,22.79,22.395,22.65,27387,0
+SMBK.US,D,20240510,000000,22.81,22.81,22.45,22.53,20078,0
+SMBK.US,D,20240513,000000,22.72,22.835,22.32,22.65,22801,0
+SMBK.US,D,20240514,000000,22.94,22.96,22.39,22.62,47259,0
+SMBK.US,D,20240515,000000,22.82,22.825,22.57,22.81,26176,0
+SMBK.US,D,20240516,000000,22.88,22.9,22.6843,22.89,26833,0
+SMBK.US,D,20240517,000000,22.98,23.16,22.82,23,46340,0
+SMBK.US,D,20240520,000000,22.77,23.025,22.47,22.7,49445,0
+SMBK.US,D,20240521,000000,22.7,23.285,22.7,23.2,30093,0
+SMBK.US,D,20240522,000000,23.15,23.52,22.965,23.36,47670,0
+SMBK.US,D,20240523,000000,23.4,23.52,22.93,23.09,57729,0
+SMBK.US,D,20240524,000000,22.8,23.2,22.5575,23.2,44563,0
+SMBK.US,D,20240528,000000,23.32,23.43,22.97,23,62864,0
+SMBK.US,D,20240529,000000,22.61,22.93,22.42,22.48,74677,0
+SMBK.US,D,20240530,000000,22.77,23.1998,22.2201,23,42340,0
+SMBK.US,D,20240531,000000,23.11,23.14,22.71,23.14,279533,0
+SMBK.US,D,20240603,000000,23.36,23.36,22.64,22.69,64749,0
+SMBK.US,D,20240604,000000,22.53,22.53,21.97,22.07,33019,0
+SMBK.US,D,20240605,000000,22.27,22.34,22.07,22.33,19672,0
+SMBK.US,D,20240606,000000,22.21,22.52,22.16,22.27,18409,0
+SMBK.US,D,20240607,000000,22.08,22.255,21.88,22.05,25689,0
+SMBK.US,D,20240610,000000,21.88,22.36,21.88,22.29,60027,0
+SMBK.US,D,20240611,000000,22.1,22.16,21.77,21.95,34812,0
+SMBK.US,D,20240612,000000,22.57,22.9,22.3,22.4,25373,0
+SMBK.US,D,20240613,000000,22.29,22.29,21.82,21.98,14560,0
+SMBK.US,D,20240614,000000,21.65,21.81,21.58,21.7,31284,0
+SMBK.US,D,20240617,000000,21.71,22.1,21.4,21.83,22844,0
+SMBK.US,D,20240618,000000,22.07,22.34,21.93,22.26,27950,0
+SMBK.US,D,20240620,000000,22.04,22.06,21.56,22,29392,0
+SMBK.US,D,20240621,000000,22,22.2675,21.7,21.99,86635,0
+SMBK.US,D,20240624,000000,22.13,22.47,22.1,22.1,20849,0
+SMBK.US,D,20240625,000000,21.96,22.15,21.9455,21.98,18354,0
+SMBK.US,D,20240626,000000,21.81,22.68,21.6735,22.35,33157,0
+SMBK.US,D,20240627,000000,22.51,22.79,22.48,22.65,18818,0
+SMBK.US,D,20240628,000000,22.97,23.73,22.85,23.67,205532,0
+SMBK.US,D,20240701,000000,23.81,23.81,23.05,23.32,32433,0
+SMBK.US,D,20240702,000000,23.49,23.8,23.49,23.78,18564,0
+SMBK.US,D,20240703,000000,23.86,24,23.56,23.69,19216,0
+SMBK.US,D,20240705,000000,23.54,23.63,23.085,23.14,53409,0
+SMBK.US,D,20240708,000000,23.38,23.5,23.23,23.45,22354,0
+SMBK.US,D,20240709,000000,23.34,23.74,23.26,23.63,24787,0
+SMBK.US,D,20240710,000000,23.71,24.475,23.71,24.45,28048,0
+SMBK.US,D,20240711,000000,24.99,26.01,24.919,25.48,101182,0
+SMBK.US,D,20240712,000000,25.78,25.78,24.33,25.08,59782,0
+SMBK.US,D,20240715,000000,25.41,26.25,25.41,25.89,54552,0
+SMBK.US,D,20240716,000000,26.3,27.45,26.3,27.43,97426,0
+SMBK.US,D,20240717,000000,27.24,27.35,26.56,27.25,55763,0
+SMBK.US,D,20240718,000000,27,27.57,26.74,27,55077,0
+SMBK.US,D,20240719,000000,26.77,27.128,26.63,26.67,29815,0
+SMBK.US,D,20240722,000000,26.19,27.49,26,27.08,68999,0
+SMBK.US,D,20240723,000000,27.94,28.48,26.19,28.01,118425,0
+SMBK.US,D,20240724,000000,27.22,28.51,26.77,27.4,112163,0
+SMBK.US,D,20240725,000000,27.62,28.65,26.61,27.84,69353,0
+SMBK.US,D,20240726,000000,27.97,28.33,27.9014,28.29,45447,0
+SMBK.US,D,20240729,000000,28.23,28.23,27.48,27.8,55105,0
+SMBK.US,D,20240730,000000,28.05,28.17,27.7004,28.03,59249,0
+SMBK.US,D,20240731,000000,28.46,28.8311,27.955,28.34,107145,0
+SMBK.US,D,20240801,000000,28.185,28.185,27.12,27.66,121401,0
+SMBK.US,D,20240802,000000,26.63,27.51,26.58,27.37,66477,0
+SMBK.US,D,20240805,000000,26.3,26.8,25.58,26.69,83951,0
+SMBK.US,D,20240806,000000,26.57,27.11,26.5,26.99,78197,0
+SMBK.US,D,20240807,000000,27.42,27.58,26.81,26.89,55706,0
+SMBK.US,D,20240808,000000,27.23,27.29,26.9,26.99,28571,0
+SMBK.US,D,20240809,000000,26.88,26.99,26.43,26.62,34323,0
+SMBK.US,D,20240812,000000,26.76,26.91,26.4694,26.67,49714,0
+SMBK.US,D,20240813,000000,26.9,27.11,26.625,26.94,34425,0
+SMBK.US,D,20240814,000000,27.15,27.15,26.54,26.8,52779,0
+SMBK.US,D,20240815,000000,27.38,27.88,26.8293,27.39,42503,0
+SMBK.US,D,20240816,000000,27.4,28.3799,27.155,27.73,35186,0
+SMBK.US,D,20240819,000000,27.95,27.99,27.51,27.8,27423,0
+SMBK.US,D,20240820,000000,27.87,27.87,27.36,27.37,25591,0
+SMBK.US,D,20240821,000000,27.62,27.62,27.255,27.43,23541,0
+SMBK.US,D,20240822,000000,27.43,27.7,27.21,27.54,19477,0
+SMBK.US,D,20240823,000000,27.74,29.75,27.74,28.98,68749,0
+SMBK.US,D,20240826,000000,29.13,29.61,28.92,29.09,44033,0
+SMBK.US,D,20240827,000000,28.65,29.1,28.65,28.86,15926,0
+SMBK.US,D,20240828,000000,28.85,29.36,28.75,28.94,67438,0
+SMBK.US,D,20240829,000000,29.25,29.5699,28.89,29.4,56348,0
+SMBK.US,D,20240830,000000,29.375,29.5,28.95,29.23,38637,0
+SMBK.US,D,20240903,000000,28.95,29.277,28.8,29.02,28712,0
+SMBK.US,D,20240904,000000,29.05,29.1,28.41,28.48,24991,0
+SMBK.US,D,20240905,000000,28.74,28.74,28.23,28.51,29857,0
+SMBK.US,D,20240906,000000,28.52,28.675,27.67,28,66972,0
+SMBK.US,D,20240909,000000,28.04,28.58,28.005,28.07,29240,0
+SMBK.US,D,20240910,000000,28,28.68,27.96,28.51,37461,0
+SMBK.US,D,20240911,000000,28.23,28.69,27.915,28.58,41661,0
+SMBK.US,D,20240912,000000,28.77,28.815,28.5,28.74,28261,0
+SMBK.US,D,20240913,000000,29.14,29.6,28.82,29.39,29881,0
+SMBK.US,D,20240916,000000,29.55,29.75,28.9,29.18,72009,0
+SMBK.US,D,20240917,000000,29.54,29.86,29.18,29.4,57132,0
+SMBK.US,D,20240918,000000,29.14,30.0425,29,29.55,53638,0
+SMBK.US,D,20240919,000000,30.12,30.19,29.5,30.18,38116,0
+SMBK.US,D,20240920,000000,29.84,30.21,29.39,29.94,176971,0
+SMBK.US,D,20240923,000000,30.02,30.17,29.56,29.57,42534,0
+SMBK.US,D,20240924,000000,29.57,29.57,29.088,29.35,30890,0
+SMBK.US,D,20240925,000000,29.42,29.42,28.9,29.02,52914,0
+SMBK.US,D,20240926,000000,29.36,29.36,28.49,28.52,38885,0
+SMBK.US,D,20240927,000000,28.75,28.96,28.21,28.64,48276,0
+SMBK.US,D,20240930,000000,28.95,29.23,28.77,29.14,71370,0
+SMBK.US,D,20241001,000000,29.05,29.05,27.87,28.44,77458,0
+SMBK.US,D,20241002,000000,28.49,28.7299,28.33,28.39,54493,0
+SMBK.US,D,20241003,000000,28.27,28.47,28.035,28.3,29436,0
+SMBK.US,D,20241004,000000,28.71,28.71,28.39,28.54,32368,0
+SMBK.US,D,20241007,000000,28.53,28.77,28.26,28.61,21063,0
+SMBK.US,D,20241008,000000,28.78,28.8567,28.51,28.6,22787,0
+SMBK.US,D,20241009,000000,28.78,28.8,28.2,28.59,125452,0
+SMBK.US,D,20241010,000000,28.34,28.62,28.16,28.46,73576,0
+SMBK.US,D,20241011,000000,28.48,29.59,28.48,29.58,62841,0
+SMBK.US,D,20241014,000000,29.51,29.785,29.4126,29.61,33084,0
+SMBK.US,D,20241015,000000,29.715,30.75,29.63,30.37,128545,0
+SMBK.US,D,20241016,000000,30.4,31,30.2701,30.98,85434,0
+SMBK.US,D,20241017,000000,30.94,31.5,30.62,31.5,77022,0
+SMBK.US,D,20241018,000000,31.5,31.5,31.01,31.09,38073,0
+SMBK.US,D,20241021,000000,31.08,31.08,30.11,30.15,37415,0
+SMBK.US,D,20241022,000000,31.5,31.54,30.65,31.05,103811,0
+SMBK.US,D,20241023,000000,31.18,32.327,31.06,32.11,108532,0
+SMBK.US,D,20241024,000000,32.08,32.4,31.52,32.35,80821,0
+SMBK.US,D,20241025,000000,32.39,32.39,31.56,31.69,46874,0
+SMBK.US,D,20241028,000000,32,33.13,31.78,33.06,54619,0
+SMBK.US,D,20241029,000000,33.11,33.26,32.785,33.15,46438,0
+SMBK.US,D,20241030,000000,33.1,34.2,32.99,33.44,81332,0
+SMBK.US,D,20241031,000000,32.9085,33.269,32.78,33.16,66995,0
+SMBK.US,D,20241101,000000,33.29,33.29,32.3,32.73,56324,0
+SMBK.US,D,20241104,000000,32.45,32.65,32.25,32.57,47801,0
+SMBK.US,D,20241105,000000,32.57,33.37,32.57,33.35,39157,0
+SMBK.US,D,20241106,000000,35.13,37.72,35.13,36.86,146082,0
+SMBK.US,D,20241107,000000,36.74,36.74,35.395,35.63,75068,0
+SMBK.US,D,20241108,000000,35.93,36.26,35.73,36.14,49068,0
+SMBK.US,D,20241111,000000,36.525,37,36.06,36.55,239407,0
+SMBK.US,D,20241112,000000,36.6833,36.8925,36.26,36.36,44054,0
+SMBK.US,D,20241113,000000,36.69,37.055,35.97,36.03,54294,0
+SMBK.US,D,20241114,000000,36.215,36.41,35.94,36.22,40118,0
+SMBK.US,D,20241115,000000,36.58,36.58,35.65,35.93,37000,0
+SMBK.US,D,20241118,000000,36.03,36.275,35.38,35.55,38567,0
+SMBK.US,D,20241119,000000,35.17,35.775,35.115,35.76,35743,0
+SMBK.US,D,20241120,000000,35.61,35.84,35.25,35.67,36397,0
+SMBK.US,D,20241121,000000,35.94,36.53,35.75,36.05,42014,0
+SMBK.US,D,20241122,000000,36.6799,36.75,36.2,36.73,38835,0
+SMBK.US,D,20241125,000000,37.1,37.67,36.74,36.76,61100,0
+SMBK.US,D,20241126,000000,36.55,36.89,36.31,36.61,24027,0
+SMBK.US,D,20241127,000000,36.8,37.05,36.24,36.24,32959,0
+SMBK.US,D,20241129,000000,35.99,36.66,35.69,36.26,24586,0
+SMBK.US,D,20241202,000000,35.87,36.65,35.81,36.28,38500,0
+SMBK.US,D,20241203,000000,36.15,36.45,35.57,35.85,32654,0
+SMBK.US,D,20241204,000000,35.9,36.25,35.68,36.18,37506,0
+SMBK.US,D,20241205,000000,36.35,36.44,35.59,35.68,54104,0
+SMBK.US,D,20241206,000000,35.55,35.68,34.64,35.65,63719,0
+SMBK.US,D,20241209,000000,35.48,35.635,34.82,34.93,56640,0
+SMBK.US,D,20241210,000000,34.55,35.67,34.55,35.16,54495,0
+SMBK.US,D,20241211,000000,35.35,35.745,34.8,34.82,50161,0
+SMBK.US,D,20241212,000000,34.56,34.84,34.12,34.49,30843,0
+SMBK.US,D,20241213,000000,34.2,34.42,33.74,34,43059,0
+SMBK.US,D,20241216,000000,33.99,34.29,33.78,33.91,49036,0
+SMBK.US,D,20241217,000000,33.78,34.03,33.22,33.39,38844,0
+SMBK.US,D,20241218,000000,33.74,33.75,31.29,31.57,71182,0
+SMBK.US,D,20241219,000000,32.23,32.68,31.02,31.36,55033,0
+SMBK.US,D,20241220,000000,31.49,31.93,31.07,31.48,138014,0
+SMBK.US,D,20241223,000000,31.445,31.445,31.03,31.29,45172,0
+SMBK.US,D,20241224,000000,31.39,31.44,30.87,31.44,17366,0
+SMBK.US,D,20241226,000000,31.07,31.59,31.03,31.58,28992,0
+SMBK.US,D,20241227,000000,31.54,31.54,30.7101,31.05,36678,0
+SMBK.US,D,20241230,000000,30.72,31.26,30.72,31.14,39706,0
+SMBK.US,D,20241231,000000,31.43,31.46,30.8201,30.98,56174,0
+SMBK.US,D,20250102,000000,31.42,31.42,30.45,30.71,61336,0
+SMBK.US,D,20250103,000000,31.04,31.51,30.55,31.24,71008,0
+SMBK.US,D,20250106,000000,31.34,31.705,30.99,31.08,97053,0
+SMBK.US,D,20250107,000000,30.94,30.99,30.23,30.55,47004,0
+SMBK.US,D,20250108,000000,30.22,30.47,29.94,30.2,60555,0
+SMBK.US,D,20250110,000000,29.76,29.76,28.86,29.39,47572,0
+SMBK.US,D,20250113,000000,29.6,29.77,29.11,29.71,42786,0
+SMBK.US,D,20250114,000000,29.93,30.52,29.8,30.47,38254,0
+SMBK.US,D,20250115,000000,31.605,31.605,30.82,31.19,42953,0
+SMBK.US,D,20250116,000000,31.21,31.35,30.87,31.2,56444,0
+SMBK.US,D,20250117,000000,31.39,31.63,31.185,31.58,51661,0
+SMBK.US,D,20250121,000000,31.6078,32.47,31.6078,32.18,56637,0
+SMBK.US,D,20250122,000000,33,34.8,32.39,34.78,82514,0
+SMBK.US,D,20250123,000000,34.68,35.075,34.34,35.01,91770,0
+SMBK.US,D,20250124,000000,34.85,35.75,34.85,35.54,59767,0
+SMBK.US,D,20250127,000000,35.395,36.19,35.1287,35.72,64151,0
+SMBK.US,D,20250128,000000,35.43,35.83,35.245,35.68,36018,0
+SMBK.US,D,20250129,000000,35.75,35.87,34.875,35.51,45486,0
+SMBK.US,D,20250130,000000,35.855,35.855,35.03,35.25,32759,0
+SMBK.US,D,20250131,000000,35.51,35.53,34.97,35.26,40963,0
+SMBK.US,D,20250203,000000,34.315,35.065,34.315,34.76,52337,0
+SMBK.US,D,20250204,000000,34.8,35.42,34.71,35.38,24261,0
+SMBK.US,D,20250205,000000,35.78,36.34,35.73,36.34,43010,0
+SMBK.US,D,20250206,000000,36.16,36.9,36.16,36.82,32387,0
+SMBK.US,D,20250207,000000,36.345,36.61,35.8725,36.22,31435,0
+SMBK.US,D,20250210,000000,36.11,36.23,35.55,35.62,45877,0
+SMBK.US,D,20250211,000000,35.445,36.34,35.43,36.24,36162,0
+SMBK.US,D,20250212,000000,35.73,36.06,35.465,35.5,37181,0
+SMBK.US,D,20250213,000000,35.62,35.99,35.24,35.96,36123,0
+SMBK.US,D,20250214,000000,36.27,36.3,35.46,35.64,34327,0
+SMBK.US,D,20250218,000000,35.36,36.15,34.9,36.01,41102,0
+SMBK.US,D,20250219,000000,35.675,36,35.5,36,31735,0
+SMBK.US,D,20250220,000000,35.94,35.94,35.11,35.53,27670,0
+SMBK.US,D,20250221,000000,35.495,35.95,34.77,34.79,40899,0
+SMBK.US,D,20250224,000000,34.865,35.08,34.27,34.3,40063,0
+SMBK.US,D,20250225,000000,34.665,35.01,34.34,34.47,42702,0
+SMBK.US,D,20250226,000000,34.18,34.645,34.07,34.46,24417,0
+SMBK.US,D,20250227,000000,34.17,34.53,34.17,34.44,19931,0
+SMBK.US,D,20250228,000000,34.7,34.98,34.36,34.72,81389,0
+SMBK.US,D,20250303,000000,34.64,35.03,34.24,34.64,50585,0
+SMBK.US,D,20250304,000000,34.55,34.55,33.35,33.43,44489,0
+SMBK.US,D,20250305,000000,33.595,33.595,32.6501,32.95,71889,0
+SMBK.US,D,20250306,000000,32.03,33.03,32.03,32.63,46593,0
+SMBK.US,D,20250307,000000,32.47,33.6661,31.84,32.35,38258,0
+SMBK.US,D,20250310,000000,31.9,31.9,30.79,31.08,48269,0
+SMBK.US,D,20250311,000000,31.2,31.5,30.7116,30.86,52460,0
+SMBK.US,D,20250312,000000,30.71,31.56,30.69,31.01,76775,0
+SMBK.US,D,20250313,000000,31.11,31.52,30.83,31.07,30605,0
+SMBK.US,D,20250314,000000,31.21,31.76,31.21,31.68,37862,0
+SMBK.US,D,20250317,000000,32.775,32.775,31.135,31.41,57833,0
+SMBK.US,D,20250318,000000,31.1,31.425,31.1,31.31,50323,0
+SMBK.US,D,20250319,000000,31.365,31.91,31.29,31.82,37230,0
+SMBK.US,D,20250320,000000,31.82,32.17,31.48,31.55,28218,0
+SMBK.US,D,20250321,000000,31.2,31.425,30.95,31.04,132168,0
+SMBK.US,D,20250324,000000,31.8,32.585,31.56,32.2,41249,0
+SMBK.US,D,20250325,000000,32.29,32.3,31.76,31.8,37103,0
+SMBK.US,D,20250326,000000,31.879,32.155,31.6,31.92,34334,0
+SMBK.US,D,20250327,000000,32.115,32.115,31.725,31.95,38844,0
+SMBK.US,D,20250328,000000,31.86,31.96,31.0461,31.2,35436,0
+SMBK.US,D,20250331,000000,30.925,31.25,30.75,31.08,55522,0
+SMBK.US,D,20250401,000000,30.8,31.34,30.6348,30.93,78882,0
+SMBK.US,D,20250402,000000,30.59,31.01,30.5,30.94,39622,0
+SMBK.US,D,20250403,000000,29.37,29.75,28.37,28.46,52978,0
+SMBK.US,D,20250404,000000,27.4095,27.78,26.3468,27.6,70010,0
+SMBK.US,D,20250407,000000,26.7,28.545,26.54,27.62,81924,0
+SMBK.US,D,20250408,000000,28.395,28.5,27.26,27.6,71020,0
+SMBK.US,D,20250409,000000,26.975,29.11,26.31,28.45,64750,0
+SMBK.US,D,20250410,000000,27.455,27.88,26.64,27.16,55242,0
+SMBK.US,D,20250411,000000,26.74,27.5,26.74,27.11,55210,0
+SMBK.US,D,20250414,000000,27.99,28.52,27.29,27.87,72861,0
+SMBK.US,D,20250415,000000,26.841,28.77,26.841,28.19,80273,0
+SMBK.US,D,20250416,000000,28.281,28.38,27.88,28.05,45731,0
+SMBK.US,D,20250417,000000,28.225,28.99,28.09,28.88,56698,0
+SMBK.US,D,20250421,000000,28.7,28.7,28.0801,28.34,46165,0
+SMBK.US,D,20250422,000000,29.275,30.57,28.61,30.24,78174,0
+SMBK.US,D,20250423,000000,31.01,31.63,29.985,30.14,78578,0
+SMBK.US,D,20250424,000000,29.88,30.31,29.64,30.25,51997,0
+SMBK.US,D,20250425,000000,29.89,30.22,29.85,30.09,36400,0
+SMBK.US,D,20250428,000000,30.13,30.21,29.7186,30.12,35137,0
+SMBK.US,D,20250429,000000,30.14,31.02,30.06,30.9,76669,0
+SMBK.US,D,20250430,000000,30.42,30.685,29.84,30.42,56166,0
+SMBK.US,D,20250501,000000,30.25,30.68,29.63,30.39,68765,0
+SMBK.US,D,20250502,000000,30.48,30.96,30.46,30.85,33010,0
+SMBK.US,D,20250505,000000,30.88,31.01,30.5,30.64,25400,0
+SMBK.US,D,20250506,000000,30.18,30.72,29.78,30.49,32313,0
+SMBK.US,D,20250507,000000,30.86,30.86,30.25,30.33,36138,0
+SMBK.US,D,20250508,000000,30.71,31.29,30.45,31.06,33316,0
+SMBK.US,D,20250509,000000,31.32,31.32,30.67,30.79,26336,0
+SMBK.US,D,20250512,000000,32.145,32.145,31.44,31.46,42974,0
+SMBK.US,D,20250513,000000,31.655,31.905,31.58,31.82,46127,0
+SMBK.US,D,20250514,000000,31.89,31.98,31.59,31.78,42447,0
+SMBK.US,D,20250515,000000,31.9,32.48,31.75,32.4,55015,0
+SMBK.US,D,20250516,000000,32.25,32.63,32.19,32.5,81722,0
+SMBK.US,D,20250519,000000,32.16,32.46,31.92,32.37,36947,0
+SMBK.US,D,20250520,000000,32.345,32.67,32.18,32.2,35001,0
+SMBK.US,D,20250521,000000,31.61,31.97,31.262,31.36,65606,0
+SMBK.US,D,20250522,000000,31.267,31.52,30.92,31.3,73610,0
+SMBK.US,D,20250523,000000,30.825,31.15,30.68,30.9,56997,0
+SMBK.US,D,20250527,000000,31.61,32,30.745,31.85,67793,0
+SMBK.US,D,20250528,000000,31.85,32.0817,31.29,31.59,70405,0
+SMBK.US,D,20250529,000000,31.83,32.265,31.48,31.85,56102,0
+SMBK.US,D,20250530,000000,31.61,31.9,31.61,31.78,53566,0
+SMBK.US,D,20250602,000000,31.405,31.559,31.23,31.54,72731,0
+SMBK.US,D,20250603,000000,31.645,32.163,31.18,32.15,55373,0
+SMBK.US,D,20250604,000000,32.2105,32.255,31.325,31.5,59408,0
+SMBK.US,D,20250605,000000,31.77,32.09,31.225,31.61,78954,0
+SMBK.US,D,20250606,000000,32.05,32.52,31.7,32.35,61397,0
+SMBK.US,D,20250609,000000,32.98,32.98,32.245,32.49,65254,0
+SMBK.US,D,20250610,000000,32.55,32.89,32.27,32.7,62442,0
+SMBK.US,D,20250611,000000,32.87,32.97,31.955,32.5,44557,0
+SMBK.US,D,20250612,000000,32.01,32.35,31.895,32.3,44113,0
+SMBK.US,D,20250613,000000,31.665,32.02,31.35,31.39,53257,0
+SMBK.US,D,20250616,000000,31.59,31.86,31.18,31.3,55584,0
+SMBK.US,D,20250617,000000,31.03,31.42,30.95,31.38,40968,0
+SMBK.US,D,20250618,000000,31.38,31.685,31.21,31.47,45783,0
+SMBK.US,D,20250620,000000,31.64,31.75,31.27,31.61,89018,0
+SMBK.US,D,20250623,000000,32.145,32.785,31.5,32.55,61614,0
+SMBK.US,D,20250624,000000,32.55,33.23,32.54,32.73,49325,0
+SMBK.US,D,20250625,000000,32.695,32.7301,32.45,32.54,39721,0
+SMBK.US,D,20250626,000000,32.51,33.43,32.51,33.41,60482,0
+SMBK.US,D,20250627,000000,33.79,33.86,33.285,33.66,283889,0
+SMBK.US,D,20250630,000000,33.99,34.22,33.69,33.78,77664,0
+SMBK.US,D,20250701,000000,33.88,34.99,33.63,34.67,71765,0
+SMBK.US,D,20250702,000000,34.66,35.545,34.46,35.37,54982,0
+SMBK.US,D,20250703,000000,35.5,36.18,35.5,36.08,53563,0
+SMBK.US,D,20250707,000000,36.225,36.225,35.3,35.45,45292,0
+SMBK.US,D,20250708,000000,35.57,35.89,35.3629,35.62,67402,0
+SMBK.US,D,20250709,000000,35.88,35.99,34.94,35.6,61584,0
+SMBK.US,D,20250710,000000,35.555,35.85,35.54,35.64,57418,0
+SMBK.US,D,20250711,000000,35.43,35.483,35.15,35.2,33885,0
+SMBK.US,D,20250714,000000,35.38,36.02,35.04,36.02,64979,0
+SMBK.US,D,20250715,000000,35.76,35.86,34.87,34.89,56290,0
+SMBK.US,D,20250716,000000,34.95,35.61,34.8,35.55,47293,0
+SMBK.US,D,20250717,000000,35.58,36.145,35.58,36.05,54975,0
+SMBK.US,D,20250718,000000,35.785,36.28,35.785,36.27,61903,0
+SMBK.US,D,20250721,000000,36.395,36.655,35.965,36.07,53522,0
+SMBK.US,D,20250722,000000,37.06,37.25,35.42,35.42,140765,0
+SMBK.US,D,20250723,000000,35.5448,36.1,35.29,36.05,52861,0
+SMBK.US,D,20250724,000000,36.155,36.37,35.44,35.58,43638,0
+SMBK.US,D,20250725,000000,35.29,35.62,35.29,35.48,33144,0
+SMBK.US,D,20250728,000000,35.46,35.48,35.01,35.31,35011,0
+SMBK.US,D,20250729,000000,35.6,35.67,34.49,34.57,31104,0
+SMBK.US,D,20250730,000000,35,35.47,34.05,34.27,49179,0
+SMBK.US,D,20250731,000000,34.095,34.33,33.83,34.26,66885,0
+SMBK.US,D,20250801,000000,33.92,33.92,33.16,33.26,61065,0
+SMBK.US,D,20250804,000000,33.515,33.76,33.21,33.71,34787,0
+SMBK.US,D,20250805,000000,34.26,34.26,33.01,33.73,48737,0
+SMBK.US,D,20250806,000000,33.855,33.86,33.36,33.44,40375,0
+SMBK.US,D,20250807,000000,33.465,33.6,32.86,32.94,28440,0
+SMBK.US,D,20250808,000000,33.21,33.44,33.06,33.23,34530,0
+SMBK.US,D,20250811,000000,32.86,33.85,32.635,33.56,64766,0
+SMBK.US,D,20250812,000000,34.41,35.08,33.94,34.92,67179,0
+SMBK.US,D,20250813,000000,35.205,35.96,35.05,35.89,38587,0
+SMBK.US,D,20250814,000000,35.43,35.82,34.88,35.55,41756,0
+SMBK.US,D,20250815,000000,35.74,35.76,35.15,35.39,134465,0
+SMBK.US,D,20250818,000000,35.35,35.49,34.83,34.91,30702,0
+SMBK.US,D,20250819,000000,35.11,35.21,34.5,35.16,33555,0
+SMBK.US,D,20250820,000000,34.94,35.31,34.75,35.14,23126,0
+SMBK.US,D,20250821,000000,34.79,35.42,34.73,35.05,34675,0
+SMBK.US,D,20250822,000000,35.49,36.82,35.41,36.71,64758,0
+SMBK.US,D,20250825,000000,36.45,36.785,36.45,36.63,41318,0
+SMBK.US,D,20250826,000000,36.645,37.125,36.5959,36.9,45223,0
+SMBK.US,D,20250827,000000,37.125,37.23,36.76,37.06,44787,0
+SMBK.US,D,20250828,000000,37.02,37.32,36.83,36.92,67502,0
+SMBK.US,D,20250829,000000,36.95,37.05,36.66,36.85,35580,0
+SMBK.US,D,20250902,000000,36.575,37.11,36.335,37.03,46185,0
+SMBK.US,D,20250903,000000,37.18,37.18,36.505,36.86,36014,0
+SMBK.US,D,20250904,000000,36.975,37.355,36.905,37.31,42765,0
+SMBK.US,D,20250905,000000,37.3,37.56,36.65,37.08,44353,0
+SMBK.US,D,20250908,000000,36.69,37.6,36.69,37.52,42009,0
+SMBK.US,D,20250909,000000,37.34,37.34,36.7,36.79,35791,0
+SMBK.US,D,20250910,000000,36.515,37.13,36.515,36.86,57077,0
+SMBK.US,D,20250911,000000,36.73,37.43,36.73,37.41,44716,0
+SMBK.US,D,20250912,000000,36.86,37.565,36.65,36.82,25987,0
+SMBK.US,D,20250915,000000,36.915,37.01,36.61,36.93,25676,0
+SMBK.US,D,20250916,000000,37.15,37.22,36.17,36.38,31019,0
+SMBK.US,D,20250917,000000,36.78,37.8246,36.23,36.86,52573,0
+SMBK.US,D,20250918,000000,37.18,37.89,37.08,37.83,71831,0
+SMBK.US,D,20250919,000000,37.46,37.92,36.84,36.89,177554,0
+SMBK.US,D,20250922,000000,36.8,37.03,36.53,37,47689,0
+SMBK.US,D,20250923,000000,37.055,37.56,36.635,36.74,55779,0
+SMBK.US,D,20250924,000000,37,37.26,36.55,36.63,41239,0
+SMBK.US,D,20250925,000000,36.505,36.89,36.4,36.45,34750,0
+SMBK.US,D,20250926,000000,37.04,37.04,36.34,36.61,43410,0
+SMBK.US,D,20250929,000000,36.465,36.79,35.78,35.83,31959,0
+SMBK.US,D,20250930,000000,36.07,36.07,35.415,35.73,47145,0
+SMBK.US,D,20251001,000000,36.26,36.48,35.31,35.43,46388,0
+SMBK.US,D,20251002,000000,35.46,35.46,34.59,34.61,60255,0
+SMBK.US,D,20251003,000000,34.695,35.61,34.695,35.1,101994,0
+SMBK.US,D,20251006,000000,35.28,36.2,35.09,35.76,98603,0
+SMBK.US,D,20251007,000000,35.86,36.155,34.94,34.98,50738,0
+SMBK.US,D,20251008,000000,35.4,35.4,34.89,34.99,49578,0
+SMBK.US,D,20251009,000000,34.72,34.95,34.44,34.63,32468,0
+SMBK.US,D,20251010,000000,35.015,35.62,33.38,33.44,78880,0
+SMBK.US,D,20251013,000000,33.965,34.005,33.45,33.82,67353,0
+SMBK.US,D,20251014,000000,33.91,35.01,33.55,34.68,43902,0
+SMBK.US,D,20251015,000000,35.19,35.23,34.14,34.74,58199,0
+SMBK.US,D,20251016,000000,34.63,35.295,33.01,34.25,161534,0
+SMBK.US,D,20251017,000000,35.01,35.01,34.21,34.5,120881,0
+SMBK.US,D,20251020,000000,34.95,35.4,34.56,35.11,52210,0
+SMBK.US,D,20251021,000000,35.62,35.705,35.1,35.21,71454,0
+SMBK.US,D,20251022,000000,36.19,36.5,35.84,36.26,69698,0
+SMBK.US,D,20251023,000000,35.575,36.375,34.53,34.53,63417,0
+SMBK.US,D,20251024,000000,34.98,35.83,34.645,35.55,60591,0
+SMBK.US,D,20251027,000000,35.96,36.01,35.115,35.21,67708,0
+SMBK.US,D,20251028,000000,35.305,35.57,34.95,35.37,50002,0
+SMBK.US,D,20251029,000000,35.52,35.82,34.28,34.62,51186,0
+SMBK.US,D,20251030,000000,35.41,35.695,34.52,35.27,77842,0
+SMBK.US,D,20251031,000000,35.04,35.36,34.6993,34.97,65080,0
+SMBK.US,D,20251103,000000,35.32,35.3455,34.5,35.11,53306,0
+SMBK.US,D,20251104,000000,34.225,35.54,34.225,35.19,81810,0
+SMBK.US,D,20251105,000000,35.25,36.015,35.09,35.68,70168,0
+SMBK.US,D,20251106,000000,35.96,35.96,35.25,35.33,39774,0
+SMBK.US,D,20251107,000000,35.635,36.14,35.22,35.53,47694,0
+SMBK.US,D,20251110,000000,35.65,36.105,35.42,35.82,48354,0
+SMBK.US,D,20251111,000000,35.99,36.38,35.42,36.03,55594,0
+SMBK.US,D,20251112,000000,36.19,37.225,35.84,35.91,95768,0
+SMBK.US,D,20251113,000000,35.76,36.575,35.76,35.8,65849,0
+SMBK.US,D,20251114,000000,35.735,36.08,35.34,36.01,46553,0
+SMBK.US,D,20251117,000000,36.32,36.46,34.5,34.61,48853,0
+SMBK.US,D,20251118,000000,34.8652,35.5,34.5,34.81,53282,0
+SMBK.US,D,20251119,000000,34.83,34.93,34.5,34.66,44783,0
+SMBK.US,D,20251120,000000,35.695,35.695,34.54,34.65,63224,0
+SMBK.US,D,20251121,000000,35.28,35.97,34.85,35.67,64215,0
+SMBK.US,D,20251124,000000,35.22,35.88,35.21,35.5,46694,0
+SMBK.US,D,20251125,000000,36.11,36.74,35.68,36.5,88923,0
+SMBK.US,D,20251126,000000,36.5,36.71,36.38,36.56,78222,0
+SMBK.US,D,20251128,000000,36.945,36.945,36.11,36.26,40223,0
+SMBK.US,D,20251201,000000,36.24,36.82,36.13,36.54,71271,0
+SMBK.US,D,20251202,000000,36.595,37.02,36.46,36.55,70706,0
+SMBK.US,D,20251203,000000,36.4839,37.39,36.413,37.38,146933,0
+SMBK.US,D,20251204,000000,37.42,37.645,37.17,37.37,101883,0
+SMBK.US,D,20251205,000000,37.335,37.44,37.07,37.15,63004,0
+SMBK.US,D,20251208,000000,37.55,37.74,36.87,37.15,67308,0
+SMBK.US,D,20251209,000000,37.59,37.735,37.265,37.35,76455,0
+SMBK.US,D,20251210,000000,37.39,38.725,37.25,38.6,378272,0
+SMBK.US,D,20251211,000000,38.67,39.86,38.59,39.75,121763,0
+SMBK.US,D,20251212,000000,39.63,40.0825,38.825,39.29,105566,0
+SMBK.US,D,20251215,000000,39.498,39.99,39.36,39.63,119312,0
+SMBK.US,D,20251216,000000,39.38,39.75,39.09,39.29,122075,0
+SMBK.US,D,20251217,000000,38.29,39.55,38.29,39.36,92192,0
+SMBK.US,D,20251218,000000,39.06,39.86,39.06,39.6,147348,0
+SMBK.US,D,20251219,000000,39.1928,39.74,38.4,38.7,129187,0
+SMBK.US,D,20251222,000000,38.94,39.2,38.52,38.85,92201,0
+SMBK.US,D,20251223,000000,38.53,38.99,38.19,38.29,85434,0
+SMBK.US,D,20251224,000000,38.45,38.46,37.92,37.97,36945,0
+SMBK.US,D,20251226,000000,38.295,38.385,37.755,37.81,53850,0
+SMBK.US,D,20251229,000000,37.68,37.86,37.335,37.4,92104,0
+SMBK.US,D,20251230,000000,37.165,37.4,36.84,37.08,66851,0
+SMBK.US,D,20251231,000000,36.6,37.36,36.6,36.99,71388,0
+SMBK.US,D,20260102,000000,36.7,37.84,36.35,36.56,75794,0
+SMBK.US,D,20260105,000000,36.61,37.47,36.35,37.01,81341,0
+SMBK.US,D,20260106,000000,36.66,37.0599,36.21,37,127328,0
+SMBK.US,D,20260107,000000,37.68,37.685,36.475,37.27,72713,0
+SMBK.US,D,20260108,000000,37.4,38.28,37.04,38.06,52869,0
+SMBK.US,D,20260109,000000,38.5,38.5,37.645,37.74,52297,0
+SMBK.US,D,20260112,000000,37.36,37.97,37.36,37.89,52980,0
+SMBK.US,D,20260113,000000,37.8,38.5,37.71,38.01,73377,0
+SMBK.US,D,20260114,000000,38.21,38.97,37.78,38.61,58892,0
+SMBK.US,D,20260115,000000,39.095,39.7,38.8,39.49,47644,0
+SMBK.US,D,20260116,000000,39.5,39.87,39.155,39.42,94111,0
+SMBK.US,D,20260120,000000,38.76,39.509,38.76,39,96470,0
+SMBK.US,D,20260121,000000,38.985,40.45,38.22,40.39,126296,0
+SMBK.US,D,20260122,000000,41.17,42.9585,40.88,41.41,107622,0
+SMBK.US,D,20260123,000000,41.185,41.37,39.04,39.22,61012,0
+SMBK.US,D,20260126,000000,39.565,39.67,38.635,39.07,60160,0
+SMBK.US,D,20260127,000000,39.195,39.57,38.96,39.45,59268,0
+SMBK.US,D,20260128,000000,40.1,40.1,38.785,39.1,74658,0
+SMBK.US,D,20260129,000000,39.035,40.08,39.035,39.59,59880,0
+SMBK.US,D,20260130,000000,39.235,40.19,39.235,39.92,62548,0
+SMBK.US,D,20260202,000000,40.19,42,39.95,41.88,87402,0
+SMBK.US,D,20260203,000000,41.37,42.78,41.37,42.39,134408,0
+SMBK.US,D,20260204,000000,42.33,43.905,41.995,42.61,144629,0
+SMBK.US,D,20260205,000000,42.49,43.48,42.395,42.86,89207,0
+SMBK.US,D,20260206,000000,43.01,43.75,42.955,42.99,77687,0
+SMBK.US,D,20260209,000000,42.53,43.345,42.4901,42.65,44471,0
+SMBK.US,D,20260210,000000,42.09,43.17,41.12,42.04,73969,0
+SMBK.US,D,20260211,000000,42.785,43.02,41.57,41.83,37738,0
+SMBK.US,D,20260212,000000,41.91,42.24,40.77,41.56,62262,0
+SMBK.US,D,20260213,000000,41.955,42.0441,41.1,41.47,64289,0
+SMBK.US,D,20260217,000000,41.9,42.415,40.97,41.58,52870,0
+SMBK.US,D,20260218,000000,41.86,42.5,40.92,41.28,66551,0
diff --git a/daily/us/nyse stocks/2/smg.us.txt b/daily/us/nyse stocks/2/smg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8a243a48d0cfb328e27c20d225b0d975d59cb56e
--- /dev/null
+++ b/daily/us/nyse stocks/2/smg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMG.US,D,20050225,000000,21.5122,21.765,21.4149,21.765,204574.65152322,0
+SMG.US,D,20050228,000000,21.7729,21.9468,21.5511,21.6765,259341.40513222,0
+SMG.US,D,20050301,000000,21.6221,21.8817,21.6221,21.8817,205136.2035884,0
+SMG.US,D,20050302,000000,21.9177,22.0411,21.7194,21.8117,304086.6141935,0
+SMG.US,D,20050303,000000,21.839,22.2852,21.839,22.2716,546744.98626859,0
+SMG.US,D,20050304,000000,22.3329,22.4418,22.2571,22.2929,285187.19890112,0
+SMG.US,D,20050307,000000,22.2716,22.2716,21.9586,22.048,386365.30506147,0
+SMG.US,D,20050308,000000,22.1248,22.2308,22.0811,22.1763,164826.84444854,0
+SMG.US,D,20050309,000000,22.1763,22.3202,22.1763,22.2386,330770.62212561,0
+SMG.US,D,20050310,000000,22.2386,22.326,21.9586,22.116,216531.80227361,0
+SMG.US,D,20050311,000000,22.116,22.116,21.8954,21.9886,570649.00293301,0
+SMG.US,D,20050314,000000,22.0664,22.1248,21.9089,21.9323,433897.7047759,0
+SMG.US,D,20050315,000000,21.9586,22.048,21.7252,21.8662,410548.0407912,0
+SMG.US,D,20050316,000000,21.8244,21.9468,21.5511,21.591,282408.23611706,0
+SMG.US,D,20050317,000000,21.6677,22.2386,21.591,22.1715,388865.54878022,0
+SMG.US,D,20050318,000000,22.0889,22.2716,21.9722,22.2386,781620.82267122,0
+SMG.US,D,20050321,000000,22.2045,22.2045,21.8817,21.941,488653.1450649,0
+SMG.US,D,20050322,000000,21.9177,22.0324,21.5122,21.7018,483096.2479804,0
+SMG.US,D,20050323,000000,21.7125,21.8117,21.591,21.7252,459464.77947949,0
+SMG.US,D,20050324,000000,21.7729,21.8662,21.452,21.452,437506.6538541,0
+SMG.US,D,20050328,000000,21.4577,21.4967,21.2186,21.3139,731866.89830337,0
+SMG.US,D,20050329,000000,21.3139,21.591,21.1166,21.1467,450577.65238211,0
+SMG.US,D,20050330,000000,21.1467,21.6279,21.1233,21.5736,416103.90939206,0
+SMG.US,D,20050331,000000,21.5268,21.7971,21.5181,21.7194,251555.78400884,0
+SMG.US,D,20050401,000000,21.7573,21.7883,21.347,21.3761,302417.38525252,0
+SMG.US,D,20050404,000000,21.3761,21.3761,20.9484,21.0388,741040.97233515,0
+SMG.US,D,20050405,000000,21.063,21.1068,20.819,21.0698,538683.73153081,0
+SMG.US,D,20050406,000000,21.1233,21.277,21.098,21.098,267673.15106624,0
+SMG.US,D,20050407,000000,21.098,21.2458,20.9862,21.1836,462799.12342691,0
+SMG.US,D,20050408,000000,21.2186,21.2633,21.1068,21.1719,329934.46492967,0
+SMG.US,D,20050411,000000,21.1719,21.49,21.1068,21.3401,507270.75584106,0
+SMG.US,D,20050412,000000,21.347,21.9586,21.2069,21.941,1134910.0940038,0
+SMG.US,D,20050413,000000,21.8117,22.0664,21.8039,21.9012,956182.26473308,0
+SMG.US,D,20050414,000000,21.8954,22.116,21.6279,21.8039,908092.42688803,0
+SMG.US,D,20050415,000000,21.7729,21.7729,21.2186,21.3051,481423.93358852,0
+SMG.US,D,20050418,000000,21.4647,21.9245,21.347,21.7125,759381.92101325,0
+SMG.US,D,20050419,000000,21.6902,21.7252,21.4082,21.4442,941451.29361682,0
+SMG.US,D,20050420,000000,21.5599,21.5599,20.9551,20.9551,944228.19943361,0
+SMG.US,D,20050421,000000,20.9746,21.4082,20.9687,21.3761,479204.46590236,0
+SMG.US,D,20050422,000000,21.3139,21.3139,20.5867,20.748,743819.93511922,0
+SMG.US,D,20050425,000000,20.7947,21.1467,20.7402,20.9746,751044.00417742,0
+SMG.US,D,20050426,000000,20.9026,21.0844,20.7539,20.8783,996766.22900372,0
+SMG.US,D,20050427,000000,20.8034,21.1068,20.5642,21.063,730477.41691134,0
+SMG.US,D,20050428,000000,21.9663,22.3329,21.5424,22.1025,2165024.9048999,0
+SMG.US,D,20050429,000000,22.1025,22.4233,22.0889,22.3932,997600.32923239,0
+SMG.US,D,20050502,000000,22.3932,22.5284,22.1472,22.4914,716301.82695841,0
+SMG.US,D,20050503,000000,22.5643,22.5643,22.0811,22.4088,942558.97049263,0
+SMG.US,D,20050504,000000,22.4088,22.5284,22.2785,22.4826,746594.78396874,0
+SMG.US,D,20050505,000000,22.4418,22.5439,22.2571,22.326,481144.18603957,0
+SMG.US,D,20050506,000000,22.3329,22.609,22.2852,22.5507,378856.34603613,0
+SMG.US,D,20050509,000000,22.5127,22.6216,22.4301,22.4583,311591.45928429,0
+SMG.US,D,20050510,000000,22.3932,22.4769,22.2221,22.3202,357458.74399228,0
+SMG.US,D,20050511,000000,22.3202,22.3202,22.0811,22.2045,439452.54489312,0
+SMG.US,D,20050512,000000,22.2045,22.2716,21.7194,21.7573,490041.59797331,0
+SMG.US,D,20050513,000000,21.591,21.6134,21.2692,21.3829,927823.88544181,0
+SMG.US,D,20050516,000000,21.4354,21.941,21.4082,21.9245,488376.48296686,0
+SMG.US,D,20050517,000000,21.8662,22.1248,21.6444,22.0548,318264.26111369,0
+SMG.US,D,20050518,000000,22.1345,22.6663,22.0742,22.6148,586497.93576147,0
+SMG.US,D,20050519,000000,22.609,22.609,22.2639,22.4301,323823.21516545,0
+SMG.US,D,20050520,000000,22.4301,22.4709,22.2852,22.3845,196239.8201383,0
+SMG.US,D,20050523,000000,22.3845,22.4709,22.326,22.4088,220703.33190062,0
+SMG.US,D,20050524,000000,22.4088,22.6002,22.2045,22.2785,428892.07492022,0
+SMG.US,D,20050525,000000,22.2045,22.2045,21.6221,21.9012,748265.04139335,0
+SMG.US,D,20050526,000000,21.9323,22.0616,21.8817,21.941,314096.84542122,0
+SMG.US,D,20050527,000000,21.9527,22.0742,21.9012,22.0548,220423.58435167,0
+SMG.US,D,20050531,000000,22.0411,22.0811,21.9468,21.9527,466697.07640678,0
+SMG.US,D,20050601,000000,21.9527,22.5643,21.9527,22.435,504775.65454047,0
+SMG.US,D,20050602,000000,22.3845,22.4301,22.3066,22.3446,254611.40889094,0
+SMG.US,D,20050603,000000,22.3202,22.4583,22.2133,22.2716,277682.35381033,0
+SMG.US,D,20050606,000000,22.2571,22.3533,22.1841,22.2716,158434.81865174,0
+SMG.US,D,20050607,000000,22.2716,22.5507,22.1413,22.1715,371633.30546156,0
+SMG.US,D,20050608,000000,22.1715,22.1763,22.0043,22.0043,336054.97104662,0
+SMG.US,D,20050609,000000,22.0043,22.0548,21.9177,22.0548,376356.10231739,0
+SMG.US,D,20050610,000000,22.0247,22.2221,21.9886,22.1763,427782.34107714,0
+SMG.US,D,20050613,000000,22.1345,22.2716,22.0548,22.1647,207638.50427442,0
+SMG.US,D,20050614,000000,22.0811,22.1715,21.9722,22.0616,288522.57133218,0
+SMG.US,D,20050615,000000,22.0811,22.3202,22.0811,22.2999,502831.82046873,0
+SMG.US,D,20050616,000000,22.2999,22.4583,22.2045,22.2785,442788.94580782,0
+SMG.US,D,20050617,000000,22.2785,22.2785,22.1345,22.1472,453905.82542773,0
+SMG.US,D,20050620,000000,21.9955,22.2571,21.9245,22.2133,232095.84513494,0
+SMG.US,D,20050621,000000,22.1413,22.156,21.8817,22.0247,236821.72744166,0
+SMG.US,D,20050622,000000,22.1025,22.2221,21.9663,22.0324,304922.77138945,0
+SMG.US,D,20050623,000000,21.9323,22.0111,21.2302,21.839,2538603.0729169,0
+SMG.US,D,20050624,000000,21.839,22.0411,21.7194,21.7194,883078.67638053,0
+SMG.US,D,20050627,000000,21.6523,21.6765,21.4354,21.4714,364959.47514853,0
+SMG.US,D,20050628,000000,21.5345,21.7883,21.5345,21.7408,269342.38000723,0
+SMG.US,D,20050629,000000,21.8584,22.2045,21.8244,21.9886,313818.12635591,0
+SMG.US,D,20050630,000000,21.9886,22.4991,21.9886,22.0247,373021.75836996,0
+SMG.US,D,20050701,000000,22.0247,22.3377,22.0247,22.2571,445565.85162462,0
+SMG.US,D,20050705,000000,22.2386,22.6663,22.2386,22.5848,357458.74399228,0
+SMG.US,D,20050706,000000,22.5205,22.8317,22.4233,22.4496,463084.01339404,0
+SMG.US,D,20050707,000000,22.4496,22.4826,22.1763,22.3845,503942.58279544,0
+SMG.US,D,20050708,000000,22.3688,22.8443,22.361,22.8035,229317.91083449,0
+SMG.US,D,20050711,000000,22.9124,23.1739,22.8948,23.0961,261002.40620411,0
+SMG.US,D,20050712,000000,23.1321,23.1817,22.9416,23.027,386083.50054525,0
+SMG.US,D,20050713,000000,22.994,22.994,22.4009,22.609,568984.91641022,0
+SMG.US,D,20050714,000000,22.6586,23.1253,22.6586,23.0621,420554.15808439,0
+SMG.US,D,20050715,000000,23.0495,23.0689,22.7451,22.7889,189012.66562919,0
+SMG.US,D,20050718,000000,22.716,22.8493,22.6858,22.716,133425.18207877,0
+SMG.US,D,20050719,000000,22.7812,22.9805,22.7081,22.9181,199021.86837327,0
+SMG.US,D,20050720,000000,22.856,23.1895,22.856,23.1895,191515.99479885,0
+SMG.US,D,20050721,000000,23.1895,23.1895,22.8871,22.9251,246549.12566952,0
+SMG.US,D,20050722,000000,23.0018,23.1156,22.8443,23.1098,209855.91499331,0
+SMG.US,D,20050725,000000,23.1098,23.7379,23.1098,23.4141,848884.68093943,0
+SMG.US,D,20050726,000000,23.4141,23.4141,22.8948,22.9416,733811.76085875,0
+SMG.US,D,20050727,000000,22.9649,23.1622,22.8443,22.9882,434446.91503744,0
+SMG.US,D,20050728,000000,23.8156,24.4641,23.8156,24.3262,1802011.3207904,0
+SMG.US,D,20050729,000000,24.297,24.3262,24.0325,24.2464,561481.09980305,0
+SMG.US,D,20050801,000000,24.3416,24.3416,23.9246,24.0179,482535.72439887,0
+SMG.US,D,20050802,000000,24.0987,24.3718,24.0393,24.2824,416660.31903906,0
+SMG.US,D,20050803,000000,24.2609,24.5215,24.1598,24.2056,217642.56460033,0
+SMG.US,D,20050804,000000,24.1482,24.2532,23.6883,23.6883,314927.86019899,0
+SMG.US,D,20050805,000000,23.6629,23.9246,23.6144,23.7671,298807.40769068,0
+SMG.US,D,20050808,000000,23.8156,24.0752,23.7728,23.8662,410268.29324226,0
+SMG.US,D,20050809,000000,23.9362,24.121,23.9246,24.0393,147323.08145002,0
+SMG.US,D,20050810,000000,24.1132,24.2406,24.0898,24.1327,752714.26160204,0
+SMG.US,D,20050811,000000,24.1064,24.3796,24.1064,24.3416,475310.62685703,0
+SMG.US,D,20050812,000000,24.2609,24.4641,24.2464,24.3718,409431.10756267,0
+SMG.US,D,20050815,000000,24.5449,24.6645,24.297,24.471,319375.0234404,0
+SMG.US,D,20050816,000000,24.471,24.471,24.191,24.2289,661544.32970214,0
+SMG.US,D,20050817,000000,25.1477,25.3927,25.069,25.1196,1332535.2815997,0
+SMG.US,D,20050818,000000,25.1351,25.1409,24.4972,24.5944,820814.27706618,0
+SMG.US,D,20050819,000000,24.4768,24.8531,24.364,24.7657,421940.55402552,0
+SMG.US,D,20050822,000000,24.9309,25.0826,24.8103,24.8385,321042.19541411,0
+SMG.US,D,20050823,000000,24.8249,24.9309,24.7374,24.8385,519228.93507508,0
+SMG.US,D,20050824,000000,24.7734,25.0329,24.7374,24.7734,512280.49963128,0
+SMG.US,D,20050825,000000,24.8249,24.8939,24.7569,24.7811,181788.59657098,0
+SMG.US,D,20050826,000000,24.9173,25.1409,24.788,25.0388,474198.83604667,0
+SMG.US,D,20050829,000000,25.0388,25.1351,24.8385,25.0738,603455.57394935,0
+SMG.US,D,20050830,000000,25.0738,25.1769,24.8103,24.9678,398873.72304068,0
+SMG.US,D,20050831,000000,25.0388,25.3587,24.9026,25.3587,384699.16157139,0
+SMG.US,D,20050901,000000,25.3587,25.7962,25.2673,25.5162,684615.27462153,0
+SMG.US,D,20050902,000000,25.593,25.6922,25.4199,25.666,354117.2006594,0
+SMG.US,D,20050906,000000,25.736,25.9683,25.7232,25.7962,296303.05003739,0
+SMG.US,D,20050907,000000,25.9839,26.0305,25.7068,25.8274,320490.92818529,0
+SMG.US,D,20050908,000000,25.7846,25.9012,25.6922,25.8109,315482.21287871,0
+SMG.US,D,20050909,000000,25.8109,25.9839,25.7232,25.8458,224313.30946245,0
+SMG.US,D,20050912,000000,25.873,26.0257,25.7903,25.9916,234040.70769032,0
+SMG.US,D,20050913,000000,25.9537,25.9537,25.7438,25.8331,655704.59961779,0
+SMG.US,D,20050914,000000,25.8877,26.1988,25.8672,26.0305,313262.74519255,0
+SMG.US,D,20050915,000000,26.2201,26.2201,25.8877,25.945,384419.41402244,0
+SMG.US,D,20050916,000000,25.9372,26.2843,25.873,26.0617,1278059.5888595,0
+SMG.US,D,20050919,000000,25.9148,26.1667,25.9081,26.0451,352454.14262023,0
+SMG.US,D,20050920,000000,25.9839,26.1609,25.8877,25.9839,826094.51205264,0
+SMG.US,D,20050921,000000,25.8274,25.873,25.5726,25.7515,1301681.8010077,0
+SMG.US,D,20050922,000000,25.7515,25.8955,25.6144,25.8527,715186.95069715,0
+SMG.US,D,20050923,000000,25.9012,26.0111,25.7068,25.9616,618460.12171276,0
+SMG.US,D,20050926,000000,26.1667,26.2697,25.8877,26.0928,415824.16184312,0
+SMG.US,D,20050927,000000,26.1336,26.227,25.8955,26.2134,430279.49934499,0
+SMG.US,D,20050928,000000,26.2922,26.8755,26.2609,26.5294,655150.24693806,0
+SMG.US,D,20050929,000000,26.5294,26.6927,26.5002,26.6616,386365.30506147,0
+SMG.US,D,20050930,000000,26.7082,27.3198,26.7082,27.1992,432783.85699828,0
+SMG.US,D,20051003,000000,27.242,27.2975,26.6022,26.6849,595387.11982612,0
+SMG.US,D,20051004,000000,26.6849,27.3519,26.6022,26.646,489761.85042435,0
+SMG.US,D,20051005,000000,26.6703,26.717,26.1667,26.1988,549523.94905267,0
+SMG.US,D,20051006,000000,26.2766,26.4642,25.5862,25.7768,1154644.6380084,0
+SMG.US,D,20051007,000000,26.0762,26.7238,26.0685,26.3845,916154.71010945,0
+SMG.US,D,20051010,000000,26.3845,26.6772,26.2474,26.2922,463084.01339404,0
+SMG.US,D,20051011,000000,26.4273,26.6703,26.3213,26.3699,282680.78428056,0
+SMG.US,D,20051012,000000,26.3213,26.5527,26.0928,26.2922,539798.60779207,0
+SMG.US,D,20051013,000000,26.2922,26.507,26.085,26.2134,756051.69100037,0
+SMG.US,D,20051014,000000,26.3086,26.4934,26.2551,26.3845,327993.71630882,0
+SMG.US,D,20051017,000000,26.3845,26.507,26.1833,26.3699,250440.90774758,0
+SMG.US,D,20051018,000000,26.3971,26.507,26.0451,26.0762,480036.50916375,0
+SMG.US,D,20051019,000000,26.1336,26.4428,25.873,26.3349,606229.39431524,0
+SMG.US,D,20051020,000000,26.2766,26.4118,26.1483,26.2134,421111.59621502,0
+SMG.US,D,20051021,000000,26.2922,26.5731,26.2922,26.4118,463084.01339404,0
+SMG.US,D,20051024,000000,26.4789,26.8308,26.4642,26.7695,237377.10860501,0
+SMG.US,D,20051025,000000,26.7889,27.0019,26.4934,26.717,281849.76950279,0
+SMG.US,D,20051026,000000,26.6334,26.7695,25.6144,25.8196,1159927.9584458,0
+SMG.US,D,20051027,000000,26.4351,27.0019,26.2766,26.7695,1144917.2397806,0
+SMG.US,D,20051028,000000,26.8386,27.3917,26.8386,27.0622,1239144.8535299,0
+SMG.US,D,20051031,000000,27.1137,27.2898,27.1137,27.1536,874740.75954469,0
+SMG.US,D,20051101,000000,27.207,27.8254,27.0486,27.8254,1152422.0848714,0
+SMG.US,D,20051102,000000,27.839,28.4273,27.839,27.9538,930051.58099706,0
+SMG.US,D,20051103,000000,28.12,28.191,27.4064,27.5318,714912.34556638,0
+SMG.US,D,20051104,000000,27.4064,28.0082,27.4064,27.8254,850551.85291314,0
+SMG.US,D,20051107,000000,27.8818,28.0316,27.7438,27.839,860562.08414087,0
+SMG.US,D,20051108,000000,27.7944,27.8818,27.6873,27.7661,328827.81653749,0
+SMG.US,D,20051109,000000,27.8099,28.3592,27.7661,28.1959,651257.43637637,0
+SMG.US,D,20051110,000000,28.1755,28.7015,28.1492,28.4574,464609.25462601,0
+SMG.US,D,20051111,000000,28.5157,28.7385,28.4273,28.5449,212498.08945381,0
+SMG.US,D,20051114,000000,28.6431,28.6655,28.2757,28.4273,236821.72744166,0
+SMG.US,D,20051115,000000,28.3933,28.824,28.3339,28.4351,509221.78929826,0
+SMG.US,D,20051116,000000,28.5528,28.5585,27.9664,28.1492,204439.92016693,0
+SMG.US,D,20051117,000000,28.2046,28.2357,28.0539,28.1492,388031.44855155,0
+SMG.US,D,20051118,000000,28.1492,28.6655,28.0909,28.6295,456132.49249933,0
+SMG.US,D,20051121,000000,28.6431,28.8016,28.4059,28.609,243631.31759462,0
+SMG.US,D,20051122,000000,28.6227,28.824,28.5089,28.7967,291580.25318156,0
+SMG.US,D,20051123,000000,28.8911,28.9475,28.5585,28.6363,237377.10860501,0
+SMG.US,D,20051125,000000,28.578,28.8551,28.5585,28.8075,55451.723710471,0
+SMG.US,D,20051128,000000,28.8823,28.8823,28.4867,28.6363,236821.72744166,0
+SMG.US,D,20051129,000000,28.788,29.0418,28.6655,28.7385,336331.63314465,0
+SMG.US,D,20051130,000000,28.8551,29.2012,28.824,29.0252,402209.09547174,0
+SMG.US,D,20051201,000000,29.5377,29.7516,29.3374,29.4278,498664.40477627,0
+SMG.US,D,20051202,000000,29.488,29.5251,29.0593,29.1556,295887.5426485,0
+SMG.US,D,20051205,000000,29.104,29.1341,28.9533,29.0982,220558.31570796,0
+SMG.US,D,20051206,000000,29.1254,29.4424,29.104,29.2761,223479.20923378,0
+SMG.US,D,20051207,000000,29.2907,29.2907,28.9824,29.104,216531.80227361,0
+SMG.US,D,20051208,000000,29.2557,29.5697,29.0913,29.1556,262811.50891958,0
+SMG.US,D,20051209,000000,29.1341,29.386,29.0475,29.2557,134671.70424543,0
+SMG.US,D,20051212,000000,29.3782,29.7516,29.2907,29.5697,645284.00341936,0
+SMG.US,D,20051213,000000,29.5377,29.6222,29.2839,29.4122,415966.09258486,0
+SMG.US,D,20051214,000000,29.4345,29.7593,29.1468,29.2235,646811.3016186,0
+SMG.US,D,20051215,000000,29.1847,29.2235,28.6227,28.9397,586356.00501971,0
+SMG.US,D,20051216,000000,28.9106,28.9533,28.7967,28.8688,725062.45056858,0
+SMG.US,D,20051219,000000,29.1341,29.2907,28.9397,29.0593,435428.08842605,0
+SMG.US,D,20051220,000000,29.0593,29.1341,28.9261,29.0039,317289.2586269,0
+SMG.US,D,20051221,000000,29.0475,29.1341,28.9261,29.0758,369684.32897162,0
+SMG.US,D,20051222,000000,29.0475,29.488,28.8979,29.4122,252802.30617549,0
+SMG.US,D,20051223,000000,29.4512,29.5922,29.3296,29.4045,103121.9402321,0
+SMG.US,D,20051227,000000,29.4949,29.6825,29.209,29.2557,267949.81316428,0
+SMG.US,D,20051228,000000,29.2683,29.4122,29.0535,29.2683,256555.24296271,0
+SMG.US,D,20051229,000000,27.9596,28.8609,27.9538,28.2678,1067502.2480266,0
+SMG.US,D,20051230,000000,28.2844,28.3505,27.839,27.9898,551194.20647728,0
+SMG.US,D,20060103,000000,27.9664,28.8688,27.8041,28.8474,713380.9334326,0
+SMG.US,D,20060104,000000,28.9037,29.0185,28.578,28.8308,627080.87154845,0
+SMG.US,D,20060105,000000,28.7385,28.824,28.2202,28.4273,728251.77832336,0
+SMG.US,D,20060106,000000,28.4273,29.0039,28.3252,28.9106,813306.34652448,0
+SMG.US,D,20060109,000000,28.9106,28.9475,28.6509,28.7385,583020.63258865,0
+SMG.US,D,20060110,000000,28.717,29.0418,28.5322,28.9183,619014.47439248,0
+SMG.US,D,20060111,000000,28.9106,29.0418,28.8395,28.9183,312708.39251283,0
+SMG.US,D,20060112,000000,28.8016,28.8911,28.6811,28.7967,524649.04383601,0
+SMG.US,D,20060113,000000,28.7967,28.9824,28.5644,28.6159,318960.54453516,0
+SMG.US,D,20060117,000000,28.3661,28.7258,28.3661,28.5089,521029.80992145,0
+SMG.US,D,20060118,000000,28.5089,28.5089,28.1492,28.3087,541743.47034747,0
+SMG.US,D,20060119,000000,28.3418,28.8911,28.3418,28.824,485034.93963398,0
+SMG.US,D,20060120,000000,28.8609,28.9533,28.3339,28.3592,651537.18392533,0
+SMG.US,D,20060123,000000,28.4651,28.6295,28.3339,28.5157,423610.81145014,0
+SMG.US,D,20060124,000000,28.8911,30.1998,28.8688,29.5697,1042207.7214865,0
+SMG.US,D,20060125,000000,29.841,29.8828,29.2285,29.4191,857647.36151687,0
+SMG.US,D,20060126,000000,29.5318,30.191,29.4345,30.155,686142.57282076,0
+SMG.US,D,20060127,000000,30.2999,30.6509,30.191,30.6509,620126.26520284,0
+SMG.US,D,20060130,000000,30.7102,30.8114,30.4594,30.6441,617207.4286443,0
+SMG.US,D,20060131,000000,30.6596,30.7958,30.4138,30.6228,734923.55166911,0
+SMG.US,D,20060201,000000,30.6364,31.2217,30.6286,31.0778,1057220.497119,0
+SMG.US,D,20060202,000000,31.0633,31.1479,30.5858,30.7374,759799.48536941,0
+SMG.US,D,20060203,000000,30.6753,30.9825,30.5284,30.8678,664045.60190453,0
+SMG.US,D,20060206,000000,30.7881,31.0273,30.7881,31.0273,365374.98253741,0
+SMG.US,D,20060207,000000,31.0778,31.1857,30.7599,30.8989,408043.68313792,0
+SMG.US,D,20060208,000000,31.0778,31.0778,30.3632,30.4302,630273.28475414,0
+SMG.US,D,20060209,000000,30.4205,30.7745,30.3553,30.4138,345645.58095091,0
+SMG.US,D,20060210,000000,30.371,30.5002,29.9013,30.405,240295.94516356,0
+SMG.US,D,20060213,000000,30.371,30.371,29.8828,30.0889,284768.60606133,0
+SMG.US,D,20060214,000000,30.0666,30.229,29.8235,30.229,481843.55491195,0
+SMG.US,D,20060215,000000,30.2494,30.3476,29.7058,30.0131,521313.67140495,0
+SMG.US,D,20060216,000000,30.0442,30.2999,29.948,30.2494,213193.34439164,0
+SMG.US,D,20060217,000000,30.2776,30.33,30.0958,30.155,145931.54309072,0
+SMG.US,D,20060221,000000,30.2436,30.405,29.8478,29.9693,235154.55546795,0
+SMG.US,D,20060222,000000,30.0073,30.405,29.8478,30.1843,257946.78132201,0
+SMG.US,D,20060223,000000,30.0666,30.2134,29.8537,30.0607,325904.86604441,0
+SMG.US,D,20060224,000000,30.0607,30.1998,29.8828,30.1483,268090.71542239,0
+SMG.US,D,20060227,000000,30.2367,30.405,29.7652,29.9081,315342.33910423,0
+SMG.US,D,20060228,000000,29.8079,29.8537,29.5318,29.6222,284491.94396329,0
+SMG.US,D,20060301,000000,29.6514,29.9325,29.5989,29.63,399702.68085117,0
+SMG.US,D,20060302,000000,29.6514,29.9693,29.6514,29.9168,395259.6315443,0
+SMG.US,D,20060303,000000,29.9081,30.0316,29.7195,29.7516,213616.05116598,0
+SMG.US,D,20060306,000000,29.7244,29.8167,29.4278,29.63,286300.01819512,0
+SMG.US,D,20060307,000000,29.5484,29.6893,28.9106,29.0475,436813.45588353,0
+SMG.US,D,20060308,000000,28.9533,28.9533,28.6295,28.7724,315624.14362046,0
+SMG.US,D,20060309,000000,28.7724,28.9533,28.609,28.6431,274624.67196095,0
+SMG.US,D,20060310,000000,28.7452,28.8688,28.5926,28.6811,280459.25962712,0
+SMG.US,D,20060313,000000,28.6431,28.7326,28.3194,28.3661,531742.49547246,0
+SMG.US,D,20060314,000000,28.3787,28.7083,28.3,28.578,512834.85231099,0
+SMG.US,D,20060315,000000,28.5322,28.9183,28.4059,28.7813,439172.79734417,0
+SMG.US,D,20060316,000000,28.7967,29.0593,28.6431,28.7258,362181.5408481,0
+SMG.US,D,20060317,000000,28.8755,29.0758,28.7657,28.9903,407073.82306931,0
+SMG.US,D,20060320,000000,28.9397,29.1935,28.8755,29.0185,303534.31848105,0
+SMG.US,D,20060321,000000,29.1341,29.2333,28.6947,28.7385,318538.86624445,0
+SMG.US,D,20060322,000000,28.6879,28.9397,28.6227,28.9106,220558.31570796,0
+SMG.US,D,20060323,000000,28.8308,28.9397,28.4867,28.7385,414713.39951639,0
+SMG.US,D,20060324,000000,28.8609,28.996,28.7015,28.8075,427917.07243343,0
+SMG.US,D,20060327,000000,28.6743,28.7452,28.4711,28.6023,431113.59957366,0
+SMG.US,D,20060328,000000,28.6431,28.6431,28.2678,28.3,425140.16661664,0
+SMG.US,D,20060329,000000,28.3787,28.824,28.3787,28.4273,475175.89550072,0
+SMG.US,D,20060330,000000,28.4273,28.6023,28.3194,28.4273,263922.27124629,0
+SMG.US,D,20060331,000000,28.4574,28.5157,28.2046,28.3087,220423.58435167,0
+SMG.US,D,20060403,000000,28.609,28.7813,28.157,28.2357,431250.38789722,0
+SMG.US,D,20060404,000000,28.2436,28.9261,28.0772,28.8823,497407.59777325,0
+SMG.US,D,20060405,000000,28.8474,29.2235,28.8395,29.176,483368.7961439,0
+SMG.US,D,20060406,000000,29.2168,29.386,28.6811,28.8551,651672.94376525,0
+SMG.US,D,20060407,000000,28.8688,29.0039,28.1278,28.3855,321185.15463951,0
+SMG.US,D,20060410,000000,28.4273,28.5411,27.8332,27.8887,686560.13717691,0
+SMG.US,D,20060411,000000,27.9898,28.2046,27.3519,27.4492,467666.93647538,0
+SMG.US,D,20060412,000000,27.4725,27.91,27.4725,27.6659,349673.12286889,0
+SMG.US,D,20060413,000000,27.6815,27.946,27.524,27.5473,304779.81216405,0
+SMG.US,D,20060417,000000,27.4938,27.7097,27.0019,27.6815,532568.36783205,0
+SMG.US,D,20060418,000000,27.7729,28.3418,27.7729,28.3339,490323.40248952,0
+SMG.US,D,20060419,000000,28.3339,28.7657,28.2046,28.3661,312980.94067633,0
+SMG.US,D,20060420,000000,28.2931,28.4351,27.9898,28.4273,267535.33425904,0
+SMG.US,D,20060421,000000,28.4273,28.4273,28.0247,28.191,791210.4040919,0
+SMG.US,D,20060424,000000,28.1842,28.3194,28.0316,28.12,369548.5691317,0
+SMG.US,D,20060425,000000,28.1492,28.3661,27.9392,28.0247,403042.16721677,0
+SMG.US,D,20060426,000000,28.2124,28.2757,27.8469,27.876,450577.65238211,0
+SMG.US,D,20060427,000000,27.7729,28.5157,27.6212,27.9966,604281.44630893,0
+SMG.US,D,20060428,000000,28.3339,28.4867,27.0407,27.3801,765914.84906816,0
+SMG.US,D,20060501,000000,27.3801,27.4938,26.9174,27.0865,721167.58303962,0
+SMG.US,D,20060502,000000,27.0788,27.3586,26.9601,27.1682,539100.26740333,0
+SMG.US,D,20060503,000000,27.1254,27.4064,27.0107,27.242,524509.17006153,0
+SMG.US,D,20060504,000000,27.2353,27.5026,27.2353,27.3801,373021.75836996,0
+SMG.US,D,20060505,000000,27.4414,28.0393,27.1925,27.9266,643612.7175111,0
+SMG.US,D,20060508,000000,27.839,27.9033,27.7661,27.8536,374272.39447116,0
+SMG.US,D,20060509,000000,27.8536,27.946,27.7661,27.91,452239.68193764,0
+SMG.US,D,20060510,000000,27.8624,27.8682,27.5318,27.5473,262392.91607979,0
+SMG.US,D,20060511,000000,27.6961,27.7583,27.1254,27.1459,477951.77283388,0
+SMG.US,D,20060512,000000,27.0709,27.5678,27.0622,27.1779,539933.33914837,0
+SMG.US,D,20060515,000000,27.1925,27.2975,26.5002,26.717,714635.68346834,0
+SMG.US,D,20060516,000000,26.6927,27.0788,26.4789,27.0243,494622.46408737,0
+SMG.US,D,20060517,000000,27.0019,27.0019,26.5459,26.5595,561891.46477376,0
+SMG.US,D,20060518,000000,26.6539,27.033,26.4205,26.4205,644866.4390632,0
+SMG.US,D,20060519,000000,26.4351,26.5663,26.1833,26.4118,674190.56448856,0
+SMG.US,D,20060522,000000,26.1754,26.5527,25.769,26.3845,869596.28439817,0
+SMG.US,D,20060523,000000,26.5371,26.5371,25.873,25.9839,692256.90803589,0
+SMG.US,D,20060524,000000,25.9537,26.2201,25.6922,26.119,593724.06178694,0
+SMG.US,D,20060525,000000,26.2609,26.3845,25.8672,26.227,409157.53091554,0
+SMG.US,D,20060526,000000,26.3845,26.5887,26.2999,26.5294,277400.54929411,0
+SMG.US,D,20060530,000000,27.1925,27.5609,26.824,26.8686,1074036.2045651,0
+SMG.US,D,20060531,000000,26.9882,27.2557,26.6616,27.0107,626659.19325776,0
+SMG.US,D,20060601,000000,27.0019,27.1186,26.6158,26.9951,367600.6211254,0
+SMG.US,D,20060602,000000,27.1068,27.2975,26.9027,27.0622,707407.50047559,0
+SMG.US,D,20060605,000000,27.0407,27.0788,26.2201,26.2843,393590.40260332,0
+SMG.US,D,20060606,000000,26.3262,26.363,25.5298,25.7846,628330.47916601,0
+SMG.US,D,20060607,000000,25.9148,25.9148,25.3654,25.6086,678226.33427562,0
+SMG.US,D,20060608,000000,25.6514,25.6514,24.9377,25.4482,505331.03570385,0
+SMG.US,D,20060609,000000,25.4482,25.7301,25.3043,25.6222,514223.3052194,0
+SMG.US,D,20060612,000000,25.6144,25.6922,24.8454,24.8454,638612.23007361,0
+SMG.US,D,20060613,000000,24.7811,24.9767,24.3718,24.5867,463636.30910649,0
+SMG.US,D,20060614,000000,24.5555,24.8813,24.4768,24.7024,450989.04583645,0
+SMG.US,D,20060615,000000,24.7219,25.5162,24.6363,25.4335,422773.62577055,0
+SMG.US,D,20060616,000000,25.5016,25.5804,25.2673,25.2673,667797.5102081,0
+SMG.US,D,20060619,000000,25.275,25.275,24.7657,24.8385,543271.79703034,0
+SMG.US,D,20060620,000000,24.8103,25.0534,24.5867,24.7657,389838.49429974,0
+SMG.US,D,20060621,000000,24.7374,25.2265,24.7374,25.1624,573846.55855688,0
+SMG.US,D,20060622,000000,25.3654,25.5511,25.0193,25.2196,637218.63474702,0
+SMG.US,D,20060623,000000,25.2469,25.4579,24.9522,25.3587,280043.75223824,0
+SMG.US,D,20060626,000000,25.5016,25.6144,25.3431,25.5804,412771.62241192,0
+SMG.US,D,20060627,000000,25.5658,25.6863,25.4929,25.593,493240.18208079,0
+SMG.US,D,20060628,000000,25.6086,25.6727,25.3654,25.6514,514777.65789912,0
+SMG.US,D,20060629,000000,25.736,26.0986,25.5511,26.0928,342027.37551999,0
+SMG.US,D,20060630,000000,26.1258,26.3573,25.9683,26.1754,561618.91661026,0
+SMG.US,D,20060703,000000,26.2396,26.5595,26.0539,26.5235,163720.19605636,0
+SMG.US,D,20060705,000000,26.5235,26.5527,25.7903,26.191,636251.86012932,0
+SMG.US,D,20060706,000000,26.191,26.3494,26.0111,26.2697,367745.63731805,0
+SMG.US,D,20060707,000000,26.2065,26.227,25.9839,26.1336,702123.1515546,0
+SMG.US,D,20060710,000000,26.119,26.2843,25.9683,26.085,535906.82571402,0
+SMG.US,D,20060711,000000,25.9966,26.1065,25.803,26.0762,961319.54049416,0
+SMG.US,D,20060712,000000,25.9839,26.0111,25.1769,25.3364,841521.76659038,0
+SMG.US,D,20060713,000000,25.205,25.205,24.5867,24.7569,1050963.2026785,0
+SMG.US,D,20060714,000000,24.7024,24.8318,24.5449,24.6363,401509.72659936,0
+SMG.US,D,20060717,000000,24.5449,24.788,24.1327,24.191,712129.26884778,0
+SMG.US,D,20060718,000000,24.1988,24.4223,24.0246,24.3562,550917.54437924,0
+SMG.US,D,20060719,000000,24.3349,24.788,24.0179,24.7024,653898.58235323,0
+SMG.US,D,20060720,000000,24.7422,24.8103,24.2338,24.2464,460718.50103159,0
+SMG.US,D,20060721,000000,24.2464,24.2746,23.5706,23.9303,485871.09682993,0
+SMG.US,D,20060724,000000,25.0534,25.0534,24.5137,24.7811,533125.80596268,0
+SMG.US,D,20060725,000000,24.75,25.205,24.6498,25.1263,1047487.9564729,0
+SMG.US,D,20060726,000000,25.0534,25.1477,24.6801,24.7422,577599.49534409,0
+SMG.US,D,20060727,000000,24.1287,24.6149,23.1982,24.3718,1402169.7946485,0
+SMG.US,D,20060728,000000,24.222,24.4641,24.0529,24.1482,544935.88355314,0
+SMG.US,D,20060731,000000,24.1482,24.4369,23.9761,24.2677,706293.65269797,0
+SMG.US,D,20060801,000000,24.1287,24.1287,23.4432,23.4996,730061.90952245,0
+SMG.US,D,20060802,000000,23.5356,23.7671,23.3101,23.556,835686.15044057,0
+SMG.US,D,20060803,000000,23.4715,23.6629,23.2362,23.5356,749377.86068733,0
+SMG.US,D,20060804,000000,23.7515,23.9585,23.6883,23.837,733393.16801896,0
+SMG.US,D,20060807,000000,23.7671,23.8827,23.6455,23.6582,916570.21749834,0
+SMG.US,D,20060808,000000,23.6629,23.6629,23.2878,23.3645,810664.17206399,0
+SMG.US,D,20060809,000000,23.4715,23.5356,23.0738,23.2527,1372703.7384813,0
+SMG.US,D,20060810,000000,23.1321,23.3732,23.027,23.2692,375107.52318346,0
+SMG.US,D,20060811,000000,23.2692,23.3188,23.1389,23.2449,320490.92818529,0
+SMG.US,D,20060814,000000,23.4014,23.5423,23.3566,23.487,446679.69940224,0
+SMG.US,D,20060815,000000,23.7602,23.9761,23.6066,23.8973,406237.66587336,0
+SMG.US,D,20060816,000000,23.8156,24.3485,23.7671,24.2406,462386.70148894,0
+SMG.US,D,20060817,000000,24.1482,24.6645,24.0752,24.4564,884328.28399809,0
+SMG.US,D,20060818,000000,24.505,24.5372,24.2338,24.4564,415410.71142151,0
+SMG.US,D,20060821,000000,24.3349,24.364,24.0987,24.2406,249052.45483919,0
+SMG.US,D,20060822,000000,24.1405,24.3349,24.1132,24.3262,390536.83468848,0
+SMG.US,D,20060823,000000,24.2406,24.5555,24.2406,24.4564,399289.23042956,0
+SMG.US,D,20060824,000000,24.5215,24.5215,24.1541,24.4146,713243.1166254,0
+SMG.US,D,20060825,000000,24.4369,24.8531,24.4146,24.7967,652513.21489574,0
+SMG.US,D,20060828,000000,24.8813,25.3431,24.8813,25.3431,578572.44086361,0
+SMG.US,D,20060829,000000,25.3654,25.8458,25.3364,25.803,831794.36836252,0
+SMG.US,D,20060830,000000,25.8672,26.6772,25.8672,26.5731,1027891.2292754,0
+SMG.US,D,20060831,000000,26.7004,26.8386,26.4789,26.5527,673913.90239051,0
+SMG.US,D,20060901,000000,26.8939,27.0563,26.5002,26.9231,365930.36370077,0
+SMG.US,D,20060905,000000,26.9231,27.3198,26.7938,27.2898,508112.05545518,0
+SMG.US,D,20060906,000000,27.2353,27.2353,26.7762,26.9027,807892.40866538,0
+SMG.US,D,20060907,000000,26.7559,26.8386,26.4428,26.4934,701154.31996962,0
+SMG.US,D,20060908,000000,27.0407,27.702,26.4516,27.4131,1315024.3192156,0
+SMG.US,D,20060911,000000,27.3432,27.3432,26.9679,27.1254,703099.18252501,0
+SMG.US,D,20060912,000000,27.1254,27.5814,27.033,27.5473,563009.42648592,0
+SMG.US,D,20060913,000000,27.0622,27.0622,25.803,26.5294,3107033.6366473,0
+SMG.US,D,20060914,000000,25.6727,26.1483,25.5298,25.838,1121844.2378939,0
+SMG.US,D,20060915,000000,25.9081,25.9305,25.6922,25.9081,1035952.4840132,0
+SMG.US,D,20060918,000000,25.9305,26.3417,25.9225,26.1122,839577.93251864,0
+SMG.US,D,20060919,000000,26.1122,26.1609,25.7155,26.085,611233.99568728,0
+SMG.US,D,20060920,000000,26.1414,26.8891,26.1414,26.8463,1032203.6611606,0
+SMG.US,D,20060921,000000,26.8531,26.9951,26.5527,26.7082,705878.14530908,0
+SMG.US,D,20060922,000000,26.717,26.8085,26.5527,26.7889,273096.34527808,0
+SMG.US,D,20060925,000000,26.7627,27.2498,26.7627,27.1459,747428.88419741,0
+SMG.US,D,20060926,000000,27.1603,27.3053,27.0563,27.2498,506997.17919392,0
+SMG.US,D,20060927,000000,27.1068,27.6728,27.1068,27.6134,730891.89581658,0
+SMG.US,D,20060928,000000,27.7097,27.7729,27.3869,27.6592,404154.98651077,0
+SMG.US,D,20060929,000000,27.6592,27.8254,27.5026,27.524,340780.85335334,0
+SMG.US,D,20061002,000000,27.5746,27.6815,27.2353,27.5746,375802.77812129,0
+SMG.US,D,20061003,000000,27.5814,27.7516,27.3665,27.5095,397347.45332508,0
+SMG.US,D,20061004,000000,27.4414,28.0821,27.4414,28.0316,402625.63134425,0
+SMG.US,D,20061005,000000,28.0316,28.5528,27.7944,28.5089,678079.2611157,0
+SMG.US,D,20061006,000000,28.4059,28.5411,28.1628,28.5089,341893.67264732,0
+SMG.US,D,20061009,000000,28.5012,28.8474,28.3787,28.824,207079.00917652,0
+SMG.US,D,20061010,000000,28.824,28.824,28.4273,28.6947,808719.3095086,0
+SMG.US,D,20061011,000000,28.6947,28.9106,28.2436,28.3855,748688.77665132,0
+SMG.US,D,20061012,000000,28.4351,28.578,28.3087,28.4574,518251.87562102,0
+SMG.US,D,20061013,000000,28.7657,28.7657,28.0772,28.4867,522703.15279698,0
+SMG.US,D,20061016,000000,28.5157,29.1691,28.5157,29.1691,455990.56175759,0
+SMG.US,D,20061017,000000,28.8308,28.8308,28.2844,28.4,606505.02792965,0
+SMG.US,D,20061018,000000,28.5322,28.6023,28.2436,28.5012,363429.09149839,0
+SMG.US,D,20061019,000000,28.3855,28.6159,28.1628,28.5528,461831.32032558,0
+SMG.US,D,20061020,000000,28.4934,28.5012,27.8818,28.0772,803165.497875,0
+SMG.US,D,20061023,000000,28.0082,28.3933,27.8887,28.2046,319234.12118229,0
+SMG.US,D,20061024,000000,28.0316,28.3194,28.0316,28.2436,179279.0964995,0
+SMG.US,D,20061025,000000,28.261,28.6743,28.261,28.4711,412214.18428129,0
+SMG.US,D,20061026,000000,29.3694,31.2062,29.2285,30.861,1850235.8899918,0
+SMG.US,D,20061027,000000,30.7102,30.7802,30.2912,30.4302,901143.99144423,0
+SMG.US,D,20061030,000000,30.155,30.8989,30.155,30.8114,779123.66440338,0
+SMG.US,D,20061031,000000,30.8114,30.9475,30.4302,30.5945,554112.01455219,0
+SMG.US,D,20061101,000000,30.683,30.8746,30.2835,30.3145,584685.7475951,0
+SMG.US,D,20061102,000000,30.1268,30.58,29.8828,30.3632,599974.156842,0
+SMG.US,D,20061103,000000,30.4302,30.6509,30.1483,30.4526,281849.76950279,0
+SMG.US,D,20061106,000000,30.541,30.6685,30.3632,30.5002,311869.14986597,0
+SMG.US,D,20061107,000000,30.4458,30.7239,30.3855,30.4205,480311.11429452,0
+SMG.US,D,20061108,000000,30.229,30.7239,30.229,30.6228,247240.26667282,0
+SMG.US,D,20061109,000000,30.6441,30.7433,30.3632,30.4138,244884.01066308,0
+SMG.US,D,20061110,000000,30.5002,30.541,30.2076,30.4896,241961.06016999,0
+SMG.US,D,20061113,000000,30.4896,30.7433,30.4381,30.5858,217363.84553501,0
+SMG.US,D,20061114,000000,30.58,30.8114,30.2494,30.7958,326185.64207699,0
+SMG.US,D,20061115,000000,30.8114,30.8114,30.5343,30.6753,281293.35985579,0
+SMG.US,D,20061116,000000,30.8114,30.8114,30.6228,30.7802,355927.3318585,0
+SMG.US,D,20061117,000000,30.7511,30.9241,30.5576,30.6753,316599.14610724,0
+SMG.US,D,20061120,000000,30.6753,30.8114,30.5858,30.6753,331743.56764513,0
+SMG.US,D,20061121,000000,30.6286,31.1061,30.4749,30.8444,356069.26260024,0
+SMG.US,D,20061122,000000,30.8114,31.1935,30.683,31.1391,453215.71290807,0
+SMG.US,D,20061124,000000,30.9329,31.1615,30.9329,31.1615,131754.92465416,0
+SMG.US,D,20061127,000000,31.1479,31.1536,30.3913,30.4302,506723.60254678,0
+SMG.US,D,20061128,000000,30.4138,30.7239,30.2494,30.5858,502411.17066166,0
+SMG.US,D,20061129,000000,30.6753,30.9194,30.4594,30.6228,214720.64259088,0
+SMG.US,D,20061130,000000,30.6596,30.8989,30.4652,30.6004,392618.48556744,0
+SMG.US,D,20061201,000000,30.683,30.7677,30.2776,30.6072,164689.02764134,0
+SMG.US,D,20061204,000000,30.7677,30.825,30.5858,30.7239,389280.02768547,0
+SMG.US,D,20061205,000000,30.8376,30.9962,30.6685,30.7745,602754.14810971,0
+SMG.US,D,20061206,000000,30.9241,31.1254,30.541,30.615,967018.3683204,0
+SMG.US,D,20061207,000000,30.7102,31.0826,30.7102,30.8989,403872.15351091,0
+SMG.US,D,20061208,000000,30.8989,31.4482,30.683,31.248,815117.50620722,0
+SMG.US,D,20061211,000000,31.6077,31.7215,31.3666,31.4434,705462.63792019,0
+SMG.US,D,20061212,000000,32.791,33.8547,32.4798,33.0263,2501220.7782046,0
+SMG.US,D,20061213,000000,33.4094,33.4152,32.2941,32.3485,1287372.5081821,0
+SMG.US,D,20061214,000000,32.3067,32.37,31.6164,31.7837,1157842.1936323,0
+SMG.US,D,20061215,000000,31.9247,31.9247,31.6077,31.6077,880711.10705081,0
+SMG.US,D,20061218,000000,31.6758,31.8167,31.6233,31.6758,400954.345436,0
+SMG.US,D,20061219,000000,31.6758,31.8041,31.3714,31.5902,403042.16721677,0
+SMG.US,D,20061220,000000,31.6825,31.8702,31.6825,31.7837,235708.90814766,0
+SMG.US,D,20061221,000000,31.9169,31.9169,31.5756,31.6485,258360.23174362,0
+SMG.US,D,20061222,000000,31.6952,31.8322,31.6485,31.6563,387890.54629344,0
+SMG.US,D,20061226,000000,31.7215,31.9761,31.6485,31.9315,182198.96154168,0
+SMG.US,D,20061227,000000,32.0997,32.2941,32.0064,32.2339,238350.05412453,0
+SMG.US,D,20061228,000000,32.3136,32.4449,32.1969,32.2106,248634.89048303,0
+SMG.US,D,20061229,000000,32.2562,32.4293,31.9538,31.9538,274346.98137927,0
+SMG.US,D,20070103,000000,31.9596,32.5012,31.9538,32.2562,854725.43950743,0
+SMG.US,D,20070104,000000,32.3865,32.5946,32.2562,32.5159,477259.60334696,0
+SMG.US,D,20070105,000000,32.4011,32.4216,32.2339,32.3,450711.35525477,0
+SMG.US,D,20070108,000000,32.2028,32.2106,31.9538,32.0773,383722.10211734,0
+SMG.US,D,20070109,000000,32.1337,32.1969,32.0219,32.1911,291580.25318156,0
+SMG.US,D,20070110,000000,32.3214,32.5585,32.2106,32.5012,602198.76694635,0
+SMG.US,D,20070111,000000,32.5207,33.0759,32.5012,33,996207.76238946,0
+SMG.US,D,20070112,000000,32.8834,33.2227,32.8834,33.2082,469608.71357987,0
+SMG.US,D,20070116,000000,33.1994,33.3647,33.0826,33.106,337164.70488969,0
+SMG.US,D,20070117,000000,33.106,33.2907,33.106,33.249,345918.12911441,0
+SMG.US,D,20070118,000000,33.2966,33.5776,33.249,33.4152,468222.31763876,0
+SMG.US,D,20070119,000000,33.3501,33.6787,33.1916,33.6485,361068.72155412,0
+SMG.US,D,20070122,000000,33.6009,33.6086,33.2771,33.2907,723388.07920942,0
+SMG.US,D,20070123,000000,33.284,33.7701,33.2771,33.5776,1155477.7097536,0
+SMG.US,D,20070124,000000,33.5571,33.5571,33.1488,33.2285,1122122.9569593,0
+SMG.US,D,20070125,000000,33.2635,33.4298,33.005,33.0826,717967.9704485,0
+SMG.US,D,20070126,000000,33.1994,33.1994,32.825,32.8834,547024.73381755,0
+SMG.US,D,20070129,000000,32.969,33.0428,32.7239,32.7977,1345041.6426115,0
+SMG.US,D,20070130,000000,32.7977,32.9232,32.6316,32.8532,817343.14479519,0
+SMG.US,D,20070131,000000,32.8611,33.1916,32.791,33.1429,874740.75954469,0
+SMG.US,D,20070201,000000,33.1916,33.3501,33.1429,33.2771,929637.10209181,0
+SMG.US,D,20070202,000000,33.2771,33.5231,33.2227,33.5096,581905.7563274,0
+SMG.US,D,20070205,000000,33.4512,33.5776,33.4094,33.5455,466417.32885783,0
+SMG.US,D,20070206,000000,33.5231,33.8042,33.5163,33.6729,974241.40889497,0
+SMG.US,D,20070207,000000,33.7088,33.9169,33.6573,33.8255,1114199.5190287,0
+SMG.US,D,20070208,000000,33.7983,33.8945,33.6622,33.7983,913790.22623064,0
+SMG.US,D,20070209,000000,33.7983,33.8342,33.6165,33.6573,413881.356255,0
+SMG.US,D,20070212,000000,33.564,33.8099,33.564,33.7448,278098.88968285,0
+SMG.US,D,20070213,000000,33.8634,33.8693,33.6573,33.8187,433419.45988523,0
+SMG.US,D,20070214,000000,33.8099,33.9091,33.7448,33.8411,1158821.3100536,0
+SMG.US,D,20070215,000000,33.7166,33.7166,32.5431,33.106,1854680.996266,0
+SMG.US,D,20070216,000000,33.0127,33.1837,32.7977,33.0127,746323.26428888,0
+SMG.US,D,20070220,000000,34.335,35.5359,34.1794,35.2616,4012209.2839441,0
+SMG.US,D,20070221,000000,35.3199,35.5096,34.8766,35.285,2191433.2792176,0
+SMG.US,D,20070222,000000,35.6184,35.6263,33.8547,34.2407,2109989.717062,0
+SMG.US,D,20070223,000000,34.5373,34.8396,33.9091,34.4634,2055093.3745149,0
+SMG.US,D,20070226,000000,34.6471,34.755,33.668,33.6729,1186025.7307055,0
+SMG.US,D,20070227,000000,32.126,32.6393,31.3354,31.6632,1989771.2933512,0
+SMG.US,D,20070228,000000,31.8401,32.1969,31.5523,31.736,1272635.366164,0
+SMG.US,D,20070301,000000,31.4434,31.736,30.7802,31.3267,1193732.158589,0
+SMG.US,D,20070302,000000,31.1935,31.2217,30.4935,30.541,1271939.0827425,0
+SMG.US,D,20070305,000000,29.9693,29.9693,29.2168,29.5114,1744194.0847175,0
+SMG.US,D,20070306,000000,29.7876,30.0131,29.4677,29.8079,1134078.0507424,0
+SMG.US,D,20070307,000000,29.8614,30.0958,29.6057,29.9325,890724.42372944,0
+SMG.US,D,20070308,000000,30.0754,30.3777,30.0442,30.0889,853474.80340623,0
+SMG.US,D,20070309,000000,30.2367,30.2999,29.8002,30.0607,440563.30721985,0
+SMG.US,D,20070312,000000,30.155,30.2076,29.8955,30.0277,419023.77443424,0
+SMG.US,D,20070313,000000,29.8692,29.875,29.4677,29.5026,1206621.1155134,0
+SMG.US,D,20070314,000000,29.5318,29.9246,29.1935,29.6825,942976.53484879,0
+SMG.US,D,20070315,000000,29.6825,30.0442,29.4677,29.5114,453490.31803883,0
+SMG.US,D,20070316,000000,29.5114,29.5114,29.2557,29.3976,665157.39271488,0
+SMG.US,D,20070319,000000,29.63,30.0607,29.4677,30.0014,825539.13088929,0
+SMG.US,D,20070320,000000,30.0014,30.3913,29.9411,30.3145,591636.24000617,0
+SMG.US,D,20070321,000000,30.3145,31.1061,30.2201,30.9475,786902.08614132,0
+SMG.US,D,20070322,000000,31.072,31.4074,30.8911,31.387,1008715.151885,0
+SMG.US,D,20070323,000000,31.387,31.7964,31.387,31.5707,728946.00477755,0
+SMG.US,D,20070326,000000,31.6233,31.7837,31.3937,31.6825,648897.06643211,0
+SMG.US,D,20070327,000000,31.6632,31.7671,31.4074,31.4784,465164.63578936,0
+SMG.US,D,20070328,000000,31.422,31.5902,31.1061,31.422,479339.19725865,0
+SMG.US,D,20070329,000000,31.422,31.8322,31.3714,31.5436,471975.25442597,0
+SMG.US,D,20070330,000000,31.5436,32.1415,31.5299,31.6825,490734.79594386,0
+SMG.US,D,20070402,000000,31.6825,31.9761,31.6689,31.9451,436678.72452724,0
+SMG.US,D,20070403,000000,32.0219,32.8036,32.0219,32.4594,716997.08189625,0
+SMG.US,D,20070404,000000,32.5159,32.6083,32.2193,32.2727,324937.06294308,0
+SMG.US,D,20070405,000000,32.1969,32.4156,32.1123,32.1337,304779.81216405,0
+SMG.US,D,20070409,000000,32.1337,32.2339,31.9373,31.9596,458912.48376703,0
+SMG.US,D,20070410,000000,31.9247,32.7016,31.9247,32.4798,563422.87690755,0
+SMG.US,D,20070411,000000,32.4798,32.6801,32.2562,32.4156,401235.12146859,0
+SMG.US,D,20070412,000000,32.3438,32.3438,31.9821,32.1571,491433.1363326,0
+SMG.US,D,20070413,000000,32.1648,32.5012,32.1123,32.4011,432640.89777289,0
+SMG.US,D,20070416,000000,32.5012,33.1216,32.5012,33.005,530622.47679302,0
+SMG.US,D,20070417,000000,32.9612,33.9976,32.9612,33.5514,1142692.6296763,0
+SMG.US,D,20070418,000000,33.4872,33.5309,32.8901,33.0263,534378.49903115,0
+SMG.US,D,20070419,000000,32.8123,33.0263,32.5207,32.8386,404154.98651077,0
+SMG.US,D,20070420,000000,32.9923,33.1837,32.8318,32.8611,391921.17366232,0
+SMG.US,D,20070423,000000,32.7977,32.9923,32.7667,32.8386,363429.09149839,0
+SMG.US,D,20070424,000000,32.8386,32.969,32.5946,32.8766,292129.46344311,0
+SMG.US,D,20070425,000000,32.9456,33.1547,32.791,33.1149,480450.988069,0
+SMG.US,D,20070426,000000,33.0759,33.1274,32.7375,32.8901,320905.40709055,0
+SMG.US,D,20070427,000000,32.7375,33.2227,32.7375,32.9612,320705.88126519,0
+SMG.US,D,20070430,000000,33.0263,33.0263,32.2864,32.3535,432563.7615002,0
+SMG.US,D,20070501,000000,32.3535,34.0346,32.3535,33.005,1477130.8244473,0
+SMG.US,D,20070502,000000,33.0127,33.8838,33,33.7302,1001832.5393939,0
+SMG.US,D,20070503,000000,33.7166,33.876,33.4726,33.5776,669810.25268346,0
+SMG.US,D,20070504,000000,33.7166,33.7166,33.1634,33.4211,450085.00872054,0
+SMG.US,D,20070507,000000,33.5514,33.7779,33.4726,33.5037,383722.10211734,0
+SMG.US,D,20070508,000000,33.3647,33.5037,32.9232,33.4016,500889.0148806,0
+SMG.US,D,20070509,000000,33.3501,33.7244,33.3209,33.6009,327440.39211274,0
+SMG.US,D,20070510,000000,33.5231,33.5922,33.1634,33.2082,224036.64736441,0
+SMG.US,D,20070511,000000,33.1994,33.4453,33.0478,33.2362,301586.37047475,0
+SMG.US,D,20070514,000000,33.2703,33.494,33.1634,33.4016,406655.23022951,0
+SMG.US,D,20070515,000000,33.3851,33.4793,33.0263,33.0983,420972.75092418,0
+SMG.US,D,20070516,000000,33.1216,33.5037,33.0632,33.4872,345502.62172553,0
+SMG.US,D,20070517,000000,33.4298,33.459,33.1693,33.1994,377605.70993494,0
+SMG.US,D,20070518,000000,33.2431,33.494,33.2431,33.459,293526.1442206,0
+SMG.US,D,20070521,000000,33.4094,33.6933,33.2285,33.6933,325490.38713916,0
+SMG.US,D,20070522,000000,33.5854,33.7381,33.2771,33.3851,308398.01759498,0
+SMG.US,D,20070523,000000,33.3851,33.4872,33.0263,33.0478,250301.0339731,0
+SMG.US,D,20070524,000000,33.0263,33.249,32.8036,32.825,413743.53944779,0
+SMG.US,D,20070525,000000,33,33.284,32.93,33.0759,393451.55731248,0
+SMG.US,D,20070529,000000,33.0904,33.2362,32.8834,32.9923,275455.68673872,0
+SMG.US,D,20070530,000000,32.8834,33.1274,32.6316,33.1274,496437.73770465,0
+SMG.US,D,20070531,000000,33.5231,33.5231,32.9612,33.1274,565228.89417209,0
+SMG.US,D,20070601,000000,33.1274,33.3501,32.6684,32.8192,805943.43217544,0
+SMG.US,D,20070604,000000,32.6684,32.9834,32.3943,32.9038,578432.56708913,0
+SMG.US,D,20070605,000000,32.8688,33.5096,32.8474,33.2635,450017.12880058,0
+SMG.US,D,20070606,000000,33.0478,33.0478,31.2616,31.6407,1388408.6836007,0
+SMG.US,D,20070607,000000,31.632,31.7078,31.0826,31.0826,923244.04781137,0
+SMG.US,D,20070608,000000,30.9738,31.2547,30.4205,31.248,515059.46241534,0
+SMG.US,D,20070611,000000,31.1187,31.3141,30.9057,31.0273,583853.70433369,0
+SMG.US,D,20070612,000000,30.9659,31.3519,30.7881,31.0778,512417.28795485,0
+SMG.US,D,20070613,000000,31.1108,31.5756,30.9387,31.5231,389978.36807422,0
+SMG.US,D,20070614,000000,31.6164,32.1725,31.6164,31.9315,557168.66791793,0
+SMG.US,D,20070615,000000,32.091,32.3292,31.9976,32.1123,452934.93687548,0
+SMG.US,D,20070618,000000,32.2339,32.336,31.9315,31.9538,393590.40260332,0
+SMG.US,D,20070619,000000,31.8975,32.0627,31.4648,31.9596,365930.36370077,0
+SMG.US,D,20070620,000000,31.9315,31.9315,31.0563,31.0778,685031.81049404,0
+SMG.US,D,20070621,000000,31.0204,31.3004,30.6986,31.2918,403179.98402398,0
+SMG.US,D,20070622,000000,31.2683,31.5601,30.9057,30.9241,483096.2479804,0
+SMG.US,D,20070625,000000,30.9241,31.4074,30.7881,31.2616,453248.62438441,0
+SMG.US,D,20070626,000000,31.3209,31.6233,31.1702,31.3141,386783.89790126,0
+SMG.US,D,20070627,000000,31.0826,31.1857,30.8989,31.0409,502831.82046873,0
+SMG.US,D,20070628,000000,31.0117,31.1061,30.7677,30.8823,545495.37865104,0
+SMG.US,D,20070629,000000,30.9387,31.1536,30.7239,30.8989,580518.33190264,0
+SMG.US,D,20070702,000000,31.1254,31.632,30.9659,31.1615,416660.31903906,0
+SMG.US,D,20070703,000000,31.1857,31.2616,30.5489,30.6986,435979.35565487,0
+SMG.US,D,20070705,000000,30.6753,30.683,30.0958,30.3077,704764.29753145,0
+SMG.US,D,20070706,000000,30.3077,30.6509,30.2912,30.5489,452657.2462938,0
+SMG.US,D,20070709,000000,29.3501,31.0409,29.3501,30.405,1483609.2428695,0
+SMG.US,D,20070710,000000,31.877,32.579,31.2683,31.4074,2139453.7162617,0
+SMG.US,D,20070711,000000,31.4074,31.6893,31.3004,31.599,799547.29244409,0
+SMG.US,D,20070712,000000,31.8119,32.3788,31.6485,31.8897,436121.28639661,0
+SMG.US,D,20070713,000000,31.9043,32.1502,31.7001,32.091,410548.0407912,0
+SMG.US,D,20070716,000000,32.0131,32.37,31.7215,31.8167,521029.80992145,0
+SMG.US,D,20070717,000000,31.736,32.0851,31.422,31.4434,805525.86781928,0
+SMG.US,D,20070718,000000,31.0409,31.6952,30.8444,31.5231,638194.66571745,0
+SMG.US,D,20070719,000000,31.6563,31.6758,31.1789,31.2616,930883.62425845,0
+SMG.US,D,20070720,000000,31.214,31.3714,31.0204,31.1857,556889.94885262,0
+SMG.US,D,20070723,000000,31.2547,32.0131,31.2547,31.7759,917125.5986617,0
+SMG.US,D,20070724,000000,31.3714,31.7293,30.5284,30.7374,712547.86168756,0
+SMG.US,D,20070725,000000,30.9387,31.2013,30.4749,30.6509,759524.88023864,0
+SMG.US,D,20070726,000000,30.3855,30.6441,29.4598,30.0384,567455.56124371,0
+SMG.US,D,20070727,000000,30.0131,30.2776,29.4122,29.4122,557449.44395053,0
+SMG.US,D,20070730,000000,29.4278,29.8167,29.2168,29.667,506165.13593252,0
+SMG.US,D,20070731,000000,29.6447,29.9752,29.4754,29.4949,927551.33727831,0
+SMG.US,D,20070801,000000,30.0277,30.8114,29.7311,30.3398,1333088.6057957,0
+SMG.US,D,20070802,000000,30.4935,31.4648,30.3553,31.3442,1179800.3192577,0
+SMG.US,D,20070803,000000,31.4287,31.9451,31.283,31.3589,1167242.534064,0
+SMG.US,D,20070806,000000,30.9387,31.7759,30.8523,31.6893,739097.13826339,0
+SMG.US,D,20070807,000000,31.5163,32.5585,31.5018,32.2475,1001210.3067942,0
+SMG.US,D,20070808,000000,32.7375,35.6729,32.6539,34.5247,2180591.0047285,0
+SMG.US,D,20070809,000000,33.9919,35.7536,33.7244,35.2062,2026181.6710275,0
+SMG.US,D,20070810,000000,34.7911,35.4968,32.1969,33.6398,1768379.9058981,0
+SMG.US,D,20070813,000000,33.7244,33.876,32.6744,33.0351,1068611.9818696,0
+SMG.US,D,20070814,000000,33.0263,33.3112,32.2339,32.2406,628046.61768251,0
+SMG.US,D,20070815,000000,32.126,32.6023,30.8989,31.0039,601781.20259019,0
+SMG.US,D,20070816,000000,30.6004,32.8036,30.5663,31.8245,1194393.4735668,0
+SMG.US,D,20070817,000000,32.6316,32.9232,31.9247,32.2193,619409.41210865,0
+SMG.US,D,20070820,000000,32.1502,33.4793,32.1502,33.0759,533426.12318434,0
+SMG.US,D,20070821,000000,32.8901,33.4211,31.7671,32.4371,479480.09951675,0
+SMG.US,D,20070822,000000,32.6684,33.1352,32.579,32.8123,459464.77947949,0
+SMG.US,D,20070823,000000,32.9757,33.2285,32.0267,32.2475,509082.94400742,0
+SMG.US,D,20070824,000000,32.0219,32.8123,31.422,32.8123,526038.52522804,0
+SMG.US,D,20070827,000000,32.7667,33.0632,32.2941,32.6744,391507.72324072,0
+SMG.US,D,20070828,000000,32.5732,33.284,31.7964,31.8119,642638.74350796,0
+SMG.US,D,20070829,000000,31.9043,32.2941,31.6233,32.1725,471695.50687701,0
+SMG.US,D,20070830,000000,31.9169,32.9388,31.8897,32.615,649728.08120987,0
+SMG.US,D,20070831,000000,32.9923,32.9923,32.2864,32.5645,612199.74182135,0
+SMG.US,D,20070904,000000,32.5275,33.0826,32.2941,32.8688,503662.83524649,0
+SMG.US,D,20070905,000000,32.5868,32.9388,32.3438,32.4681,517147.28419611,0
+SMG.US,D,20070906,000000,32.5207,32.6539,32.1969,32.3788,453490.31803883,0
+SMG.US,D,20070907,000000,31.9315,31.9821,31.1061,31.5299,578293.72179829,0
+SMG.US,D,20070910,000000,31.4784,31.6758,30.8523,31.248,549385.10376183,0
+SMG.US,D,20070911,000000,31.3209,31.5367,31.1391,31.4725,415824.16184312,0
+SMG.US,D,20070912,000000,31.4482,32.0773,31.387,31.7526,480450.988069,0
+SMG.US,D,20070913,000000,31.8469,32.5012,31.8469,32.4721,556615.34372185,0
+SMG.US,D,20070914,000000,32.264,32.7375,31.9169,32.4536,607617.84722364,0
+SMG.US,D,20070917,000000,32.4079,32.4721,31.4948,31.5659,809274.69067196,0
+SMG.US,D,20070918,000000,31.5659,31.8401,31.3666,31.7964,664878.67364956,0
+SMG.US,D,20070919,000000,31.8702,31.9373,31.5523,31.8245,1082237.3330774,0
+SMG.US,D,20070920,000000,31.736,31.7885,31.3354,31.6077,701568.79887486,0
+SMG.US,D,20070921,000000,31.5834,32.0064,31.4648,31.8975,609567.85219721,0
+SMG.US,D,20070924,000000,31.7885,32.1571,31.6632,31.8401,390951.31359373,0
+SMG.US,D,20070925,000000,31.4784,31.5163,30.0607,30.4381,1769625.3995812,0
+SMG.US,D,20070926,000000,30.333,30.6509,30.1843,30.5722,704903.14282229,0
+SMG.US,D,20070927,000000,30.58,30.9825,30.3971,30.9592,489629.17603533,0
+SMG.US,D,20070928,000000,30.9194,31.1935,30.509,30.7599,498939.00990704,0
+SMG.US,D,20071001,000000,30.861,30.9543,30.4818,30.9329,516030.35096758,0
+SMG.US,D,20071002,000000,30.8318,30.861,30.3632,30.615,435842.56733129,0
+SMG.US,D,20071003,000000,30.509,31.1702,30.4381,31.0904,599000.18283886,0
+SMG.US,D,20071004,000000,31.1391,31.7526,31.0273,31.6407,779954.67918116,0
+SMG.US,D,20071005,000000,32.0131,32.3943,31.8566,32.3535,756746.9459382,0
+SMG.US,D,20071008,000000,32.2406,33.7448,32.1337,32.5645,691279.84858183,0
+SMG.US,D,20071009,000000,32.4681,32.6937,32.3612,32.6684,606091.57750804,0
+SMG.US,D,20071010,000000,32.5012,32.579,32.0131,32.264,421386.20134579,0
+SMG.US,D,20071011,000000,32.3612,32.4156,31.3519,31.7759,829568.72977454,0
+SMG.US,D,20071012,000000,31.7078,32.0403,31.5523,31.7885,427639.38185175,0
+SMG.US,D,20071015,000000,31.7885,31.9538,31.1187,31.3354,663767.91132285,0
+SMG.US,D,20071016,000000,31.3519,31.4287,31.214,31.3141,472944.08601093,0
+SMG.US,D,20071017,000000,31.5436,31.599,30.4896,30.7102,606505.02792965,0
+SMG.US,D,20071018,000000,30.5663,30.7958,30.371,30.5945,599137.99964605,0
+SMG.US,D,20071019,000000,30.5945,30.6986,30.0889,30.1045,510193.70633414,0
+SMG.US,D,20071022,000000,30.0316,31.4948,29.8478,30.9962,727554.46641825,0
+SMG.US,D,20071023,000000,31.0904,31.1187,30.4526,30.6509,409850.7288861,0
+SMG.US,D,20071024,000000,30.405,30.7102,30.0131,30.4302,443345.35545481,0
+SMG.US,D,20071025,000000,30.5002,31.0991,30.5002,30.861,654734.73954918,0
+SMG.US,D,20071026,000000,31.0117,31.0273,30.5945,30.9592,358290.78725369,0
+SMG.US,D,20071029,000000,31.1108,31.6563,30.9738,31.599,488653.1450649,0
+SMG.US,D,20071030,000000,31.456,32.6937,31.3589,32.3865,812200.72661595,0
+SMG.US,D,20071031,000000,32.37,33.2227,32.3535,33.0185,869175.63459112,0
+SMG.US,D,20071101,000000,29.1409,30.1998,27.3801,27.839,4264179.5468582,0
+SMG.US,D,20071102,000000,28.5411,28.5528,27.3432,27.8469,1304047.3133701,0
+SMG.US,D,20071105,000000,31.3004,31.3004,28.5848,29.2421,1589650.0196602,0
+SMG.US,D,20071106,000000,29.2235,29.2635,28.3661,28.8688,962505.38212629,0
+SMG.US,D,20071107,000000,28.7452,28.7452,27.7516,27.8887,812617.26248847,0
+SMG.US,D,20071108,000000,28.0034,28.3418,27.2663,27.524,1190821.5498994,0
+SMG.US,D,20071109,000000,27.2615,27.524,26.9728,27.0622,766329.32797342,0
+SMG.US,D,20071112,000000,27.0991,27.598,26.6227,26.6927,714773.50027554,0
+SMG.US,D,20071113,000000,26.8386,27.0709,26.5731,26.9815,646849.35551312,0
+SMG.US,D,20071114,000000,27.0709,27.3586,26.7414,27.0155,605144.34407941,0
+SMG.US,D,20071115,000000,26.8386,27.1992,26.6285,26.9951,635416.73141702,0
+SMG.US,D,20071116,000000,27.1254,27.3801,26.3971,26.7004,630409.04459407,0
+SMG.US,D,20071119,000000,26.4934,26.4934,25.6086,25.6339,588822.30877849,0
+SMG.US,D,20071120,000000,25.6339,25.8799,24.8677,25.2625,839717.80629311,0
+SMG.US,D,20071121,000000,25.0028,25.2547,24.5944,24.5944,529511.71446631,0
+SMG.US,D,20071123,000000,24.5449,24.96,24.1064,24.8249,583989.46417362,0
+SMG.US,D,20071126,000000,24.8813,25.4394,24.6801,25.1059,763834.22667284,0
+SMG.US,D,20071127,000000,25.1769,25.3587,24.75,25.3508,696019.10117582,0
+SMG.US,D,20071128,000000,25.3508,26.4273,25.3508,26.4205,784213.62991721,0
+SMG.US,D,20071129,000000,26.3494,26.3932,25.9966,26.1414,658070.11198024,0
+SMG.US,D,20071130,000000,26.5147,26.6772,26.3086,26.5595,597298.04242152,0
+SMG.US,D,20071203,000000,26.4351,26.7491,26.085,26.2474,591496.36623169,0
+SMG.US,D,20071204,000000,26.0179,26.1336,25.5511,25.7515,426807.33859035,0
+SMG.US,D,20071205,000000,26.0451,26.6849,25.7962,26.6703,816917.35256996,0
+SMG.US,D,20071206,000000,26.4583,27.1603,26.4351,27.1186,399984.4853674,0
+SMG.US,D,20071207,000000,27.1837,27.6067,26.9231,27.3917,485308.51628112,0
+SMG.US,D,20071210,000000,27.4131,28.1415,27.4131,28.016,809005.22795937,0
+SMG.US,D,20071211,000000,28.0987,28.0987,27.1068,27.1603,512825.59595828,0
+SMG.US,D,20071212,000000,27.8177,27.8818,26.2551,26.6703,589551.5036763,0
+SMG.US,D,20071213,000000,26.2766,27.1068,26.2766,26.9601,378024.30277473,0
+SMG.US,D,20071214,000000,26.6539,26.8833,25.803,26.0617,816089.4232431,0
+SMG.US,D,20071217,000000,26.1988,27.5814,25.9916,27.3363,870802.69570303,0
+SMG.US,D,20071218,000000,27.7583,28.4711,27.7097,28.1842,1434824.1500866,0
+SMG.US,D,20071219,000000,28.191,28.2357,27.1459,27.3519,676695.95062548,0
+SMG.US,D,20071220,000000,27.6067,27.6961,27.0019,27.2615,562211.32318451,0
+SMG.US,D,20071221,000000,27.1603,28.1337,27.1603,27.6426,681130.77206326,0
+SMG.US,D,20071224,000000,27.6067,27.7865,27.5026,27.7379,146486.92425407,0
+SMG.US,D,20071226,000000,27.2284,27.6728,27.1779,27.5318,369684.32897162,0
+SMG.US,D,20071227,000000,27.2353,27.524,26.6849,26.7491,494622.46408737,0
+SMG.US,D,20071228,000000,26.5945,27.1254,26.5945,27.0991,432229.50431855,0
+SMG.US,D,20071231,000000,27.0019,27.0991,26.6703,26.9231,351340.29484261,0
+SMG.US,D,20080102,000000,26.8686,27.0407,26.3494,26.4642,347030.94840841,0
+SMG.US,D,20080103,000000,26.4583,26.6158,25.838,25.976,458357.10260368,0
+SMG.US,D,20080104,000000,25.6776,25.7603,24.9026,25.0252,954514.06427574,0
+SMG.US,D,20080107,000000,25.2196,25.9966,25.0028,25.945,843883.1650183,0
+SMG.US,D,20080108,000000,26.0111,26.153,25.3927,25.4268,619064.87009065,0
+SMG.US,D,20080109,000000,25.5298,25.6581,24.8813,25.3285,598726.60619171,0
+SMG.US,D,20080110,000000,25.0329,25.3431,24.608,24.9173,947703.44563915,0
+SMG.US,D,20080111,000000,24.8318,24.9678,24.2464,24.3718,652367.17021946,0
+SMG.US,D,20080114,000000,24.4972,24.6577,24.3115,24.4837,898369.1425947,0
+SMG.US,D,20080115,000000,24.3115,24.6801,23.9878,24.3047,784334.99098624,0
+SMG.US,D,20080116,000000,24.1598,24.9377,23.7456,24.6226,962207.12187189,0
+SMG.US,D,20080117,000000,24.7219,24.9814,23.4432,23.556,891619.20449263,0
+SMG.US,D,20080118,000000,23.5502,23.7456,22.7665,23.027,742072.5414219,0
+SMG.US,D,20080122,000000,22.0616,24.1685,21.9527,23.9528,1067220.4435103,0
+SMG.US,D,20080123,000000,23.3869,24.4641,22.6663,24.4,1121676.5950613,0
+SMG.US,D,20080124,000000,24.6498,25.3285,24.3416,24.5517,557590.34620863,0
+SMG.US,D,20080125,000000,24.6801,25.0903,24.3873,24.5867,393868.09318499,0
+SMG.US,D,20080128,000000,24.5555,24.6363,23.8292,24.5712,723661.65585656,0
+SMG.US,D,20080129,000000,25.6922,29.2488,25.2401,28.9261,3727145.5030793,0
+SMG.US,D,20080130,000000,27.5163,28.0627,26.7762,26.8162,1570562.3918625,0
+SMG.US,D,20080131,000000,26.4729,28.3339,26.4273,28.0909,935014.01454003,0
+SMG.US,D,20080201,000000,28.1705,29.176,28.1705,28.7326,893675.14328068,0
+SMG.US,D,20080204,000000,28.6159,28.7258,27.8964,27.9811,524926.73441768,0
+SMG.US,D,20080205,000000,27.524,28.0247,27.207,27.3432,750486.56604678,0
+SMG.US,D,20080206,000000,27.5473,28.0393,27.242,27.3276,510611.27069029,0
+SMG.US,D,20080207,000000,27.2139,27.9187,27.0407,27.6349,544108.98270992,0
+SMG.US,D,20080208,000000,27.8254,28.1054,27.4938,27.8469,745210.44499488,0
+SMG.US,D,20080211,000000,27.8177,27.8624,27.0563,27.3743,686142.57282076,0
+SMG.US,D,20080212,000000,27.5678,27.6961,27.1186,27.3519,669467.76763273,0
+SMG.US,D,20080213,000000,27.524,27.6592,27.0486,27.5862,621865.43103106,0
+SMG.US,D,20080214,000000,27.5814,27.628,27.0243,27.3743,676277.3577857,0
+SMG.US,D,20080215,000000,27.1603,27.8624,27.0865,27.6426,678404.26194463,0
+SMG.US,D,20080219,000000,27.9323,27.9323,26.5663,26.7695,617630.13541862,0
+SMG.US,D,20080220,000000,26.3932,27.2818,26.3932,27.0407,779123.66440338,0
+SMG.US,D,20080221,000000,27.1254,27.2898,26.6227,26.6849,459187.08889781,0
+SMG.US,D,20080222,000000,26.7627,26.8308,25.9537,26.5731,424668.09262779,0
+SMG.US,D,20080225,000000,26.5002,27.3665,26.1336,27.2498,553690.3362615,0
+SMG.US,D,20080226,000000,27.0991,27.4774,26.8162,26.9601,527984.41626707,0
+SMG.US,D,20080227,000000,26.8386,27.9741,26.6616,27.5678,586771.5124086,0
+SMG.US,D,20080228,000000,27.1068,27.4725,26.8015,26.9523,593583.15952883,0
+SMG.US,D,20080229,000000,26.6227,26.6227,25.5658,25.6086,774398.81058029,0
+SMG.US,D,20080303,000000,25.5094,25.6514,25.0455,25.4005,697278.99362975,0
+SMG.US,D,20080304,000000,25.1351,25.4482,24.9522,25.1477,1034705.9618466,0
+SMG.US,D,20080305,000000,25.2469,26.3573,25.1263,26.0179,1081957.5855285,0
+SMG.US,D,20080306,000000,25.7962,25.873,25.2956,25.3285,877017.82231446,0
+SMG.US,D,20080307,000000,25.1544,25.6427,24.3349,24.5137,725694.96800463,0
+SMG.US,D,20080310,000000,24.4972,24.5137,23.3645,23.3645,940311.7337483,0
+SMG.US,D,20080311,000000,23.8885,24.8035,23.6795,24.7422,762030.26637557,0
+SMG.US,D,20080312,000000,24.7967,24.9678,24.2824,24.6645,639024.65201158,0
+SMG.US,D,20080313,000000,24.2464,25.1964,23.874,24.7422,892663.11538302,0
+SMG.US,D,20080314,000000,24.8939,24.996,23.6455,23.9975,662238.55615635,0
+SMG.US,D,20080317,000000,23.4559,23.7671,22.4914,23.5648,777678.64489502,0
+SMG.US,D,20080318,000000,24.1064,24.8891,23.7456,24.8103,671548.39002805,0
+SMG.US,D,20080319,000000,24.8813,24.9883,23.6144,23.6144,1110727.3582741,0
+SMG.US,D,20080320,000000,23.5784,24.2746,23.1817,24.1327,939227.71199611,0
+SMG.US,D,20080324,000000,24.1327,24.8249,23.6795,24.6645,951937.71276793,0
+SMG.US,D,20080325,000000,24.8385,25.2956,24.6363,24.9767,643612.7175111,0
+SMG.US,D,20080326,000000,24.8171,24.9173,24.3115,24.471,607757.72099811,0
+SMG.US,D,20080327,000000,24.6498,24.6498,23.4938,23.6629,983213.90013413,0
+SMG.US,D,20080328,000000,23.6629,23.7456,23.0738,23.1672,560781.73093068,0
+SMG.US,D,20080331,000000,22.9591,23.4014,22.7889,23.3256,628330.47916601,0
+SMG.US,D,20080401,000000,24.0043,25.3285,23.6883,25.1544,1035093.7001774,0
+SMG.US,D,20080402,000000,25.0115,25.7232,24.9464,25.1701,545551.94525101,0
+SMG.US,D,20080403,000000,25.1136,25.5094,24.8939,25.4073,470310.13941952,0
+SMG.US,D,20080404,000000,25.275,26.1065,25.275,25.873,414294.80667661,0
+SMG.US,D,20080407,000000,26.0617,26.4516,25.7603,25.9081,699207.40044696,0
+SMG.US,D,20080408,000000,25.7155,25.7155,25.2673,25.6086,1057359.3424098,0
+SMG.US,D,20080409,000000,25.6863,25.9225,25.0455,25.1905,277960.04439201,0
+SMG.US,D,20080410,000000,25.0903,25.4073,24.8598,25.2625,608986.75894295,0
+SMG.US,D,20080411,000000,24.9678,25.1769,24.3873,24.7811,654174.21596765,0
+SMG.US,D,20080414,000000,23.4491,24.788,22.7742,24.1482,1211718.2804126,0
+SMG.US,D,20080415,000000,23.8662,24.191,23.3256,23.5123,1000119.0856566,0
+SMG.US,D,20080416,000000,23.7379,24.4496,23.5423,24.4369,593684.97940878,0
+SMG.US,D,20080417,000000,24.2824,24.4146,24.0898,24.3873,577018.40208983,0
+SMG.US,D,20080418,000000,24.8385,25.3043,24.8385,25.1701,959730.53327677,0
+SMG.US,D,20080421,000000,25.0028,25.4803,24.9026,25.4803,380366.16001356,0
+SMG.US,D,20080422,000000,25.4714,25.593,24.5517,24.8755,626497.72132693,0
+SMG.US,D,20080423,000000,24.9464,25.0388,23.7671,24.0246,1128930.490145,0
+SMG.US,D,20080424,000000,23.9528,24.3416,23.5279,23.9528,826824.7354341,0
+SMG.US,D,20080425,000000,24.0665,24.7811,23.5861,24.6013,638142.21305202,0
+SMG.US,D,20080428,000000,24.2824,24.471,23.7817,24.0101,804849.12558689,0
+SMG.US,D,20080429,000000,23.9167,24.0393,23.5356,23.593,549858.20623432,0
+SMG.US,D,20080430,000000,23.7602,24.1685,23.6066,23.8449,761512.93910673,0
+SMG.US,D,20080501,000000,23.7515,24.1482,23.7456,24.0179,800885.34965433,0
+SMG.US,D,20080502,000000,24.2464,24.5944,23.9683,24.1988,454208.19961666,0
+SMG.US,D,20080505,000000,24.0246,24.6363,24.0043,24.4894,1044649.341638,0
+SMG.US,D,20080506,000000,21.8584,22.6518,21.2302,21.8954,4006932.1344086,0
+SMG.US,D,20080507,000000,22.0936,22.1248,20.8278,20.8851,1877357.0034691,0
+SMG.US,D,20080508,000000,20.8851,21.0291,20.4271,20.5555,1627946.6363247,0
+SMG.US,D,20080509,000000,20.2531,20.5001,20.1918,20.4651,893370.71212448,0
+SMG.US,D,20080512,000000,20.6285,20.748,20.1996,20.4933,935748.35185603,0
+SMG.US,D,20080513,000000,20.6372,20.6372,19.9886,20.3678,907761.25515729,0
+SMG.US,D,20080514,000000,20.3678,20.9162,20.2979,20.7033,1621787.0478297,0
+SMG.US,D,20080515,000000,20.6508,20.8705,20.4271,20.7402,879185.86581883,0
+SMG.US,D,20080516,000000,20.8578,21.1758,20.7781,20.9484,782695.5880707,0
+SMG.US,D,20080519,000000,20.9921,20.9921,20.4933,20.5137,838313.92613018,0
+SMG.US,D,20080520,000000,20.4039,20.9921,20.3202,20.787,841319.15531413,0
+SMG.US,D,20080521,000000,20.8628,20.9804,20.363,20.4408,986362.08854346,0
+SMG.US,D,20080522,000000,20.398,20.7402,20.398,20.6206,656221.92688662,0
+SMG.US,D,20080523,000000,20.5867,20.5867,20.0061,20.1073,560850.63933429,0
+SMG.US,D,20080527,000000,20.1199,20.2531,19.6289,19.7368,989164.70645116,0
+SMG.US,D,20080528,000000,19.8331,19.9527,19.4412,19.909,740011.46021565,0
+SMG.US,D,20080529,000000,19.7641,20.327,19.694,20.2046,516462.31409464,0
+SMG.US,D,20080530,000000,20.2754,20.3202,19.9225,20.2901,593086.40193272,0
+SMG.US,D,20080602,000000,20.3494,20.363,19.7368,19.8787,450483.03188761,0
+SMG.US,D,20080603,000000,19.8787,20.2901,19.8253,20.0684,622441.38186713,0
+SMG.US,D,20080604,000000,20.0373,20.2754,19.8759,20.0538,417159.13360245,0
+SMG.US,D,20080605,000000,19.8419,20.1248,18.6138,19.6162,1032716.8744949,0
+SMG.US,D,20080606,000000,19.5015,19.5015,18.5419,18.5545,1197592.0576743,0
+SMG.US,D,20080609,000000,18.5224,18.8899,18.2638,18.4796,655875.32790134,0
+SMG.US,D,20080610,000000,18.4349,18.5477,18.1257,18.4874,516242.21859657,0
+SMG.US,D,20080611,000000,18.5098,18.644,17.9215,17.9215,1011730.6659053,0
+SMG.US,D,20080612,000000,18.1257,18.2901,17.8214,17.9964,605270.84756663,0
+SMG.US,D,20080613,000000,17.9876,18.15,17.1952,17.5325,1011647.3587308,0
+SMG.US,D,20080616,000000,17.4334,17.6639,17.1534,17.2099,849738.32235719,0
+SMG.US,D,20080617,000000,17.2409,17.2633,16.7965,16.8656,775427.29421614,0
+SMG.US,D,20080618,000000,16.9376,17.0299,16.6429,16.7216,695706.44215052,0
+SMG.US,D,20080619,000000,15.7825,16.1714,15.1446,15.1689,1538625.918002,0
+SMG.US,D,20080620,000000,15.1854,15.1914,14.5798,14.6556,1397168.2787272,0
+SMG.US,D,20080623,000000,14.6935,14.8433,13.973,14.1169,1502922.1085835,0
+SMG.US,D,20080624,000000,14.0324,14.4699,13.9195,14.1908,1883973.2386986,0
+SMG.US,D,20080625,000000,14.252,14.5845,14.0586,14.2336,1458616.0620347,0
+SMG.US,D,20080626,000000,14.0886,14.1665,13.1641,13.1883,1576432.9764559,0
+SMG.US,D,20080627,000000,13.2885,13.2885,12.8014,13.0377,1358923.0862446,0
+SMG.US,D,20080630,000000,13.1718,13.275,12.5476,12.6448,1145944.6949329,0
+SMG.US,D,20080701,000000,12.5339,12.9307,12.3259,12.639,1624317.1175738,0
+SMG.US,D,20080702,000000,12.5339,12.6575,11.8379,12.2403,2452233.0741455,0
+SMG.US,D,20080703,000000,12.2685,12.6604,12.0517,12.3142,1426497.5465709,0
+SMG.US,D,20080707,000000,12.3532,12.9053,12.3055,12.6088,1824147.3740848,0
+SMG.US,D,20080708,000000,12.7362,12.884,12.4475,12.8704,1265539.8575604,0
+SMG.US,D,20080709,000000,12.9307,13.3916,12.2326,12.2967,1175210.1967909,0
+SMG.US,D,20080710,000000,12.3055,12.5049,12.0595,12.2967,1156924.7862291,0
+SMG.US,D,20080711,000000,12.1392,12.7731,11.8991,12.6808,1467942.3516447,0
+SMG.US,D,20080714,000000,12.6575,13.0279,12.0887,12.1782,1361279.3422542,0
+SMG.US,D,20080715,000000,12.0887,12.4834,11.6006,12.1723,1459138.5317218,0
+SMG.US,D,20080716,000000,12.8295,13.6201,12.6953,13.4149,1978524.8247931,0
+SMG.US,D,20080717,000000,13.4975,14.1314,13.4149,14.0431,1571014.9246622,0
+SMG.US,D,20080718,000000,13.9428,14.2977,13.6842,13.9195,1063733.8839849,0
+SMG.US,D,20080721,000000,13.8398,14.2977,13.7027,13.8164,890774.8194276,0
+SMG.US,D,20080722,000000,13.7105,14.1975,13.5335,14.0946,1343324.0749396,0
+SMG.US,D,20080723,000000,14.0946,14.779,14.0886,14.6487,2061674.6413006,0
+SMG.US,D,20080724,000000,14.6857,14.818,14.1082,14.2842,1434449.7820432,0
+SMG.US,D,20080725,000000,14.2336,15.2895,14.2336,15.0163,1597859.3760415,0
+SMG.US,D,20080728,000000,14.9161,14.9793,14.147,14.1975,1136733.5954902,0
+SMG.US,D,20080729,000000,14.2463,14.7509,14.2171,14.7353,666848.21981222,0
+SMG.US,D,20080730,000000,14.6857,15.0309,13.5062,13.973,1556442.3400259,0
+SMG.US,D,20080731,000000,14.1004,14.5652,13.8398,14.0207,1301413.3667788,0
+SMG.US,D,20080801,000000,15.2457,18.7071,15.2457,18.1024,5954269.2214282,0
+SMG.US,D,20080804,000000,17.7368,17.7523,15.7562,15.9234,2972100.6975584,0
+SMG.US,D,20080805,000000,16.2239,17.2332,16.0664,17.065,1726648.1538899,0
+SMG.US,D,20080806,000000,16.8501,16.9871,16.1179,16.4213,1236309.3241458,0
+SMG.US,D,20080807,000000,16.3338,16.8578,15.8087,15.9157,981613.57959675,0
+SMG.US,D,20080808,000000,16.0858,17.271,15.8651,17.2185,1287025.9091969,0
+SMG.US,D,20080811,000000,17.0883,17.9031,16.886,17.8214,1349630.7365947,0
+SMG.US,D,20080812,000000,17.7853,18.2453,17.2185,17.3003,1473978.5221034,0
+SMG.US,D,20080813,000000,17.3003,17.6513,16.9551,17.6056,916730.66094553,0
+SMG.US,D,20080814,000000,17.485,17.9964,17.1748,17.7436,851175.11399647,0
+SMG.US,D,20080815,000000,17.7786,18.3407,17.4937,18.3114,922120.94368102,0
+SMG.US,D,20080818,000000,18.3114,18.6556,17.9031,18.1121,1045858.8383937,0
+SMG.US,D,20080819,000000,17.7981,18.0381,17.2555,17.4762,721901.92035562,0
+SMG.US,D,20080820,000000,17.5151,18.1257,17.3926,18.0644,948615.71062414,0
+SMG.US,D,20080821,000000,17.8807,18.2638,17.5501,17.7085,954318.65238492,0
+SMG.US,D,20080822,000000,17.8457,18.5827,17.7368,18.4398,1218864.1847145,0
+SMG.US,D,20080825,000000,18.3484,18.3484,17.271,17.3304,1006026.6956609,0
+SMG.US,D,20080826,000000,17.4209,18.853,17.1816,18.7587,1607118.8142152,0
+SMG.US,D,20080827,000000,18.7995,19.2623,18.7392,18.9492,1020215.6559011,0
+SMG.US,D,20080828,000000,19.0533,19.5938,19.0154,19.4412,928118.03176166,0
+SMG.US,D,20080829,000000,19.1436,19.3771,18.9017,19.2429,764040.95188364,0
+SMG.US,D,20080902,000000,19.6289,20.0994,19.5784,19.9964,1141608.6079241,0
+SMG.US,D,20080903,000000,19.8166,20.2336,19.6552,20.1511,1259924.3369086,0
+SMG.US,D,20080904,000000,19.9303,20.0937,19.5366,19.8632,1525831.5815721,0
+SMG.US,D,20080905,000000,19.4558,20.0226,18.9892,19.8632,714926.74433729,0
+SMG.US,D,20080908,000000,20.4797,20.8628,20.1248,20.8278,1184020.1876156,0
+SMG.US,D,20080909,000000,20.6809,21.0475,19.6289,19.8787,1439235.3164007,0
+SMG.US,D,20080910,000000,20.0061,20.6431,19.73,20.4728,914694.26334655,0
+SMG.US,D,20080911,000000,20.2531,20.9026,19.7563,20.7539,788796.55299856,0
+SMG.US,D,20080912,000000,20.5867,21.2837,20.3562,21.239,1023847.2316192,0
+SMG.US,D,20080915,000000,20.1695,21.7068,20.1695,20.7111,1205823.012212,0
+SMG.US,D,20080916,000000,19.9303,21.2069,19.7164,20.6887,1541193.0131571,0
+SMG.US,D,20080917,000000,20.2842,20.6731,18.9017,19.2497,1676991.9354674,0
+SMG.US,D,20080918,000000,19.2341,19.9585,17.837,19.0037,2951353.0971725,0
+SMG.US,D,20080919,000000,19.8331,21.49,19.1436,19.4558,1680088.699695,0
+SMG.US,D,20080922,000000,19.134,19.134,17.9876,17.9876,1050297.7737661,0
+SMG.US,D,20080923,000000,17.8534,18.3357,17.5803,17.7923,770406.23710593,0
+SMG.US,D,20080924,000000,17.7923,17.9293,16.7664,16.8578,849802.08834261,0
+SMG.US,D,20080925,000000,16.9551,17.1408,16.0722,16.4991,1451438.2747401,0
+SMG.US,D,20080926,000000,16.1908,17.5803,15.8583,17.4937,1129236.9782685,0
+SMG.US,D,20080929,000000,17.1816,17.2332,16.0606,16.4057,1092305.1593888,0
+SMG.US,D,20080930,000000,16.8072,17.1748,16.3172,17.0105,837730.77590864,0
+SMG.US,D,20081001,000000,16.8501,17.0299,16.362,16.7003,678005.21029391,0
+SMG.US,D,20081002,000000,16.5837,16.5837,15.8943,16.216,838289.24252291,0
+SMG.US,D,20081003,000000,16.4854,17.7981,16.4708,16.4708,1505638.3338657,0
+SMG.US,D,20081006,000000,15.9857,16.362,14.9676,15.9857,1704306.4038683,0
+SMG.US,D,20081007,000000,16.3765,16.3765,15.1086,15.1446,1105485.1771821,0
+SMG.US,D,20081008,000000,14.9005,16.216,14.0799,15.5774,2092254.5452453,0
+SMG.US,D,20081009,000000,15.7971,16.7139,14.3541,14.8111,1313577.2427399,0
+SMG.US,D,20081010,000000,14.1743,16.0722,13.1445,15.7154,1410912.9340367,0
+SMG.US,D,20081013,000000,16.5069,16.8422,15.7358,16.6283,1236111.8552877,0
+SMG.US,D,20081014,000000,17.3926,17.9876,16.5292,17.307,1411706.9234037,0
+SMG.US,D,20081015,000000,16.7664,17.1952,15.6784,15.7494,1079602.3580023,0
+SMG.US,D,20081016,000000,15.9157,16.8277,14.7635,16.7216,1392488.6781842,0
+SMG.US,D,20081017,000000,16.2831,18.2248,15.8203,17.271,1192677.9628622,0
+SMG.US,D,20081020,000000,17.3859,17.9069,17.1339,17.8952,731508.98599809,0
+SMG.US,D,20081021,000000,17.7173,18.0129,17.0299,17.2487,714285.99903215,0
+SMG.US,D,20081022,000000,16.7451,16.9551,15.514,16.01,804918.0339905,0
+SMG.US,D,20081023,000000,16.1772,16.5496,15.0951,15.8203,1045785.8160556,0
+SMG.US,D,20081024,000000,14.4981,16.1772,14.4981,15.9234,977165.38787169,0
+SMG.US,D,20081027,000000,15.5229,16.4942,15.1446,15.729,773606.87818068,0
+SMG.US,D,20081028,000000,16.0023,16.4708,14.9386,16.4708,1117088.5295618,0
+SMG.US,D,20081029,000000,16.7965,17.9876,16.1257,17.6269,1367195.1801276,0
+SMG.US,D,20081030,000000,18.0314,19.0037,17.2332,18.1627,1189751.9269183,0
+SMG.US,D,20081031,000000,18.3912,19.8088,18.0041,18.7937,1460575.3233611,0
+SMG.US,D,20081103,000000,18.7071,19.3974,18.4058,18.8948,670852.10660658,0
+SMG.US,D,20081104,000000,19.2769,19.8166,18.9492,19.7854,1082936.7019498,0
+SMG.US,D,20081105,000000,19.5784,19.9303,19.0825,19.1436,764585.01972702,0
+SMG.US,D,20081106,000000,19.0533,19.1399,17.9458,17.972,627519.00557734,0
+SMG.US,D,20081107,000000,17.8875,18.5039,17.6814,18.2248,510867.36311562,0
+SMG.US,D,20081110,000000,18.7071,19.0455,17.9215,18.15,344520.41985329,0
+SMG.US,D,20081111,000000,18.0041,18.0041,17.0105,17.2185,723671.94069291,0
+SMG.US,D,20081112,000000,17.7368,19.9458,17.6639,19.4267,4094387.1834158,0
+SMG.US,D,20081113,000000,19.4267,20.2113,18.7722,20.0061,1722937.3849318,0
+SMG.US,D,20081114,000000,19.7368,20.7694,19.5715,20.0373,1385309.8624059,0
+SMG.US,D,20081117,000000,19.9303,20.7617,19.8166,20.1996,1318217.7609049,0
+SMG.US,D,20081118,000000,20.2269,21.2186,19.8691,20.3406,1323686.2083967,0
+SMG.US,D,20081119,000000,20.2463,20.6372,19.341,19.341,975943.54931231,0
+SMG.US,D,20081120,000000,19.1759,19.9001,18.3114,18.4349,1203773.2443258,0
+SMG.US,D,20081121,000000,19.031,19.3275,17.3926,18.9804,1440990.9379672,0
+SMG.US,D,20081124,000000,19.1399,20.7617,19.1399,20.398,1283213.3203588,0
+SMG.US,D,20081125,000000,20.9921,21.2128,19.7505,21.2069,1356297.3675222,0
+SMG.US,D,20081126,000000,20.8628,22.7081,20.8112,22.4165,1551178.5607776,0
+SMG.US,D,20081128,000000,22.3377,23.2799,22.0188,23.2799,671682.09290071,0
+SMG.US,D,20081201,000000,22.6663,22.6663,20.1365,20.1365,1517037.0180019,0
+SMG.US,D,20081202,000000,20.0305,21.3829,19.7941,21.2128,1283069.3326497,0
+SMG.US,D,20081203,000000,20.8628,22.1025,20.6431,21.9177,1091110.0614038,0
+SMG.US,D,20081204,000000,21.5979,22.0548,20.6206,20.9862,1179241.8526434,0
+SMG.US,D,20081205,000000,20.6809,21.7252,19.8253,21.7194,1163273.6157133,0
+SMG.US,D,20081208,000000,22.2785,22.8443,21.659,22.0616,974594.17878206,0
+SMG.US,D,20081209,000000,21.8739,22.6586,21.5599,21.6279,948618.79607506,0
+SMG.US,D,20081210,000000,21.9012,22.2929,21.2235,22.048,1073620.6971762,0
+SMG.US,D,20081211,000000,21.7495,22.3766,20.571,20.7219,865937.96810546,0
+SMG.US,D,20081212,000000,20.4136,21.2128,20.1608,20.9094,966626.51605515,0
+SMG.US,D,20081215,000000,20.8531,20.9629,19.9761,20.2979,878983.25454258,0
+SMG.US,D,20081216,000000,20.6138,21.5122,20.3406,21.5122,774762.89378739,0
+SMG.US,D,20081217,000000,21.1836,21.5842,20.7539,21.4773,1063120.9077378,0
+SMG.US,D,20081218,000000,21.4714,21.6134,20.363,20.6946,1301820.6462986,0
+SMG.US,D,20081219,000000,20.7947,21.1166,20.4136,20.6654,1163225.2769823,0
+SMG.US,D,20081222,000000,20.5137,20.6731,19.4335,20.1306,794689.76423196,0
+SMG.US,D,20081223,000000,20.1918,20.8034,20.1918,20.3678,739827.36164484,0
+SMG.US,D,20081224,000000,20.4039,20.748,20.219,20.4728,529004.67203383,0
+SMG.US,D,20081226,000000,20.6887,20.8705,20.4476,20.7111,358236.27762098,0
+SMG.US,D,20081229,000000,20.7694,20.8628,20.398,20.6372,1022724.127489,0
+SMG.US,D,20081230,000000,20.8628,21.063,20.571,20.9629,888309.54415246,0
+SMG.US,D,20081231,000000,20.8472,21.5842,20.8472,21.3829,574286.74955302,0
+SMG.US,D,20090102,000000,21.3606,21.8662,20.9999,21.8039,677808.76991946,0
+SMG.US,D,20090105,000000,21.8244,22.6148,21.4354,22.4496,1139612.3211868,0
+SMG.US,D,20090106,000000,22.5925,22.8948,22.3377,22.5643,779333.4750651,0
+SMG.US,D,20090107,000000,22.2221,22.573,22.0043,22.1112,706182.57646529,0
+SMG.US,D,20090108,000000,22.0247,22.4233,21.9468,22.4009,684627.61642514,0
+SMG.US,D,20090109,000000,22.5507,22.7742,21.8507,22.4826,724270.51816898,0
+SMG.US,D,20090112,000000,22.3688,22.4769,21.7729,22.0411,837622.78512688,0
+SMG.US,D,20090113,000000,21.8739,22.7014,21.7252,22.609,745594.06939104,0
+SMG.US,D,20090114,000000,22.1715,22.3329,21.4714,21.6523,1200735.1036653,0
+SMG.US,D,20090115,000000,21.6056,21.8176,20.9746,21.696,1602137.8679667,0
+SMG.US,D,20090116,000000,21.9955,22.3766,21.7729,22.2308,809576.03637726,0
+SMG.US,D,20090120,000000,22.2483,22.2483,21.1564,21.2235,817623.92082778,0
+SMG.US,D,20090121,000000,21.5345,22.3066,20.8851,22.1715,1115989.0805551,0
+SMG.US,D,20090122,000000,21.9722,23.8292,21.7495,23.2633,2091613.7999403,0
+SMG.US,D,20090123,000000,23.6708,24.8677,22.8803,23.9828,2403202.1737736,0
+SMG.US,D,20090126,000000,24.1327,24.9026,23.9878,24.3193,1113782.9831561,0
+SMG.US,D,20090127,000000,24.3562,24.6498,23.9761,24.2289,803763.04686743,0
+SMG.US,D,20090128,000000,24.6645,24.8249,24.297,24.608,1370486.3277625,0
+SMG.US,D,20090129,000000,24.4,24.6645,23.6708,23.8292,1131279.5467692,0
+SMG.US,D,20090130,000000,23.8021,23.905,22.9532,23.1817,1027628.9659483,0
+SMG.US,D,20090202,000000,22.9124,23.0115,21.3139,22.9181,2030186.5863055,0
+SMG.US,D,20090203,000000,24.4301,25.6581,23.7456,24.4641,3886621.1471705,0
+SMG.US,D,20090204,000000,24.8171,25.8109,24.5633,25.0455,2315351.1585666,0
+SMG.US,D,20090205,000000,24.5633,25.1477,24.471,24.5555,1515057.1870029,0
+SMG.US,D,20090206,000000,24.608,25.1263,24.3349,24.9173,1059216.7838562,0
+SMG.US,D,20090209,000000,24.9309,25.1136,24.4448,24.6305,1745573.2812731,0
+SMG.US,D,20090210,000000,24.3115,24.8103,23.5356,23.6582,1529158.7261341,0
+SMG.US,D,20090211,000000,23.8156,24.471,23.4141,24.1327,1723906.2165166,0
+SMG.US,D,20090212,000000,24.0393,24.5712,23.5861,24.4837,1228476.3927752,0
+SMG.US,D,20090213,000000,24.4223,25.1196,24.0529,24.4448,1261389.9260897,0
+SMG.US,D,20090217,000000,21.7125,23.4209,21.6834,22.361,3569154.9893582,0
+SMG.US,D,20090218,000000,22.2929,22.7587,22.0889,22.3533,1267601.9672502,0
+SMG.US,D,20090219,000000,22.4914,22.6295,21.3051,21.3528,1533758.1049536,0
+SMG.US,D,20090220,000000,20.9687,21.4773,20.0994,20.3562,2618194.3360443,0
+SMG.US,D,20090223,000000,20.4408,20.8628,19.9458,19.9838,1484944.2146289,0
+SMG.US,D,20090224,000000,20.1996,20.5342,19.7505,20.363,1284039.1927183,0
+SMG.US,D,20090225,000000,20.2531,20.5001,19.9381,20.0226,857473.54778242,0
+SMG.US,D,20090226,000000,20.2842,20.5934,19.5569,19.6483,955588.8296752,0
+SMG.US,D,20090227,000000,19.341,20.6809,19.0095,20.0994,1659847.1132579,0
+SMG.US,D,20090302,000000,20.0937,20.1131,18.3046,18.3834,1539205.9827727,0
+SMG.US,D,20090303,000000,18.5749,18.9231,17.9585,18.1918,1963325.8936225,0
+SMG.US,D,20090304,000000,18.4193,19.4412,18.4193,19.0747,1974782.1728422,0
+SMG.US,D,20090305,000000,18.6926,19.1126,18.2706,18.5039,1406416.4035809,0
+SMG.US,D,20090306,000000,18.8899,18.8899,17.9069,18.5827,1304833.0748679,0
+SMG.US,D,20090309,000000,18.2317,19.521,18.2317,19.3829,2156328.0472752,0
+SMG.US,D,20090310,000000,19.5715,20.7947,19.5715,20.7111,2632258.8497646,0
+SMG.US,D,20090311,000000,20.8628,21.5268,20.5867,20.7617,1589242.7401405,0
+SMG.US,D,20090312,000000,20.6731,21.9323,20.5001,21.7883,1975493.8835183,0
+SMG.US,D,20090313,000000,21.8039,22.8443,21.6834,22.6936,2033115.7077004,0
+SMG.US,D,20090316,000000,22.8103,23.8526,22.6295,23.2955,2222273.3895222,0
+SMG.US,D,20090317,000000,23.0495,23.8098,22.8647,23.8098,1226813.334736,0
+SMG.US,D,20090318,000000,23.7943,24.8318,23.4432,24.2406,1926628.5690117,0
+SMG.US,D,20090319,000000,23.3188,24.1405,22.3066,23.3188,2137508.8537064,0
+SMG.US,D,20090320,000000,23.3869,23.6144,22.5789,23.4559,1857690.3393845,0
+SMG.US,D,20090323,000000,23.6932,24.2901,23.3869,24.2824,1794649.4349249,0
+SMG.US,D,20090324,000000,24.0597,25.0455,24.0597,24.4448,1686166.0094992,0
+SMG.US,D,20090325,000000,24.3718,25.2956,24.1287,25.1136,2142973.1872637,0
+SMG.US,D,20090326,000000,25.1624,26.2609,25.1263,26.2609,1987819.2314103,0
+SMG.US,D,20090327,000000,25.9012,26.227,25.2196,25.5658,1072294.9817696,0
+SMG.US,D,20090330,000000,24.7102,25.4803,24.5293,24.8598,710493.97986677,0
+SMG.US,D,20090331,000000,25.1624,25.4005,24.5517,24.9678,1152759.4275039,0
+SMG.US,D,20090401,000000,24.7734,26.0257,24.2901,25.9537,1496209.1958923,0
+SMG.US,D,20090402,000000,26.5235,27.0243,26.2697,26.4642,1399309.5816572,0
+SMG.US,D,20090403,000000,26.4428,26.6158,25.5367,25.8799,1213356.6548446,0
+SMG.US,D,20090406,000000,25.5804,26.4118,25.275,25.4268,2083761.3273805,0
+SMG.US,D,20090407,000000,25.1769,25.769,24.4223,24.6226,1353115.2391529,0
+SMG.US,D,20090408,000000,24.7734,25.1477,24.7316,25.0252,595119.71408079,0
+SMG.US,D,20090409,000000,25.5298,25.769,24.9522,25.7068,2295259.7307403,0
+SMG.US,D,20090413,000000,25.6009,26.0986,25.4929,25.9372,885178.83996494,0
+SMG.US,D,20090414,000000,25.6339,25.701,25.1196,25.1701,780940.99498793,0
+SMG.US,D,20090415,000000,25.0903,25.3285,24.7374,25.2401,906496.22028519,0
+SMG.US,D,20090416,000000,25.3508,26.0539,24.6577,25.8527,1231439.4541301,0
+SMG.US,D,20090417,000000,25.8196,26.2328,25.5658,26.1414,1011298.7027783,0
+SMG.US,D,20090420,000000,25.7846,25.976,25.1847,25.4199,1220447.0210301,0
+SMG.US,D,20090421,000000,25.4142,26.4583,25.3364,26.4583,1977324.58439,0
+SMG.US,D,20090422,000000,26.2396,27.8536,26.2396,27.0991,2865286.5010736,0
+SMG.US,D,20090423,000000,27.242,27.5396,26.7812,27.1536,1233284.5537728,0
+SMG.US,D,20090424,000000,27.4938,28.1054,27.207,27.8536,1349561.8281911,0
+SMG.US,D,20090427,000000,27.5678,28.0393,26.8939,27.0865,1601654.4806579,0
+SMG.US,D,20090428,000000,24.6878,25.4268,23.5998,24.4369,5945863.4246725,0
+SMG.US,D,20090429,000000,24.5712,24.608,23.7671,24.0246,2558540.2281978,0
+SMG.US,D,20090430,000000,24.3047,25.0388,23.9828,24.297,1786813.4181034,0
+SMG.US,D,20090501,000000,24.2746,24.297,23.5356,23.6883,1400322.6380384,0
+SMG.US,D,20090504,000000,24.75,24.8171,23.4014,23.6883,2414523.7216371,0
+SMG.US,D,20090505,000000,23.7456,23.905,23.3422,23.7728,1412930.8189302,0
+SMG.US,D,20090506,000000,24.1988,24.1988,21.9527,22.361,2700228.2478069,0
+SMG.US,D,20090507,000000,22.6216,22.8317,21.941,22.1968,2584762.4469774,0
+SMG.US,D,20090508,000000,22.751,23.7456,22.609,23.2878,2265221.8376717,0
+SMG.US,D,20090511,000000,23.0563,23.6221,22.8948,23.2362,1489856.2524737,0
+SMG.US,D,20090512,000000,23.2741,23.6387,22.9251,23.4141,1218980.4033655,0
+SMG.US,D,20090513,000000,23.6387,24.6431,23.3509,24.3416,4009690.5275199,0
+SMG.US,D,20090514,000000,24.4223,25.0193,24.1064,24.8035,1614146.4428988,0
+SMG.US,D,20090515,000000,24.8318,25.5804,24.608,25.1351,1622840.2150727,0
+SMG.US,D,20090518,000000,25.3431,25.9916,25.3431,25.6727,2057348.8391283,0
+SMG.US,D,20090519,000000,26.2609,26.5235,25.7768,25.9081,1928434.5862763,0
+SMG.US,D,20090520,000000,26.3086,26.4642,25.0826,25.099,2730567.486581,0
+SMG.US,D,20090521,000000,24.9241,24.9241,24.3193,24.7569,1466382.141969,0
+SMG.US,D,20090522,000000,24.7967,25.0388,24.5517,24.8813,1126085.7044082,0
+SMG.US,D,20090526,000000,24.6645,25.5658,24.5372,25.3714,905365.91676939,0
+SMG.US,D,20090527,000000,25.3364,25.3364,24.4641,24.5867,1526275.8865027,0
+SMG.US,D,20090528,000000,24.579,24.9241,24.0179,24.4077,1456648.5728393,0
+SMG.US,D,20090529,000000,24.3262,24.75,24.1988,24.6801,1965296.4682688,0
+SMG.US,D,20090601,000000,24.7316,24.8103,24.4146,24.6645,1497513.3131427,0
+SMG.US,D,20090602,000000,24.608,24.608,23.9585,24.471,1516690.4190167,0
+SMG.US,D,20090603,000000,24.3047,24.4369,23.9975,24.3873,1011127.9744947,0
+SMG.US,D,20090604,000000,24.4369,24.8385,24.3416,24.6305,1375207.0676509,0
+SMG.US,D,20090605,000000,24.75,24.9522,24.4301,24.6498,870963.13915022,0
+SMG.US,D,20090608,000000,25.2839,25.873,25.1624,25.5298,1948626.8054989,0
+SMG.US,D,20090609,000000,25.6086,26.6227,25.5804,26.363,1644574.1312654,0
+SMG.US,D,20090610,000000,26.6849,27.1603,25.9372,26.5147,2003410.0148462,0
+SMG.US,D,20090611,000000,26.6539,26.8386,26.0685,26.1609,1491755.8617491,0
+SMG.US,D,20090612,000000,26.0257,26.4205,25.6727,26.3971,1017326.645368,0
+SMG.US,D,20090615,000000,26.1609,26.1609,25.4268,25.5862,1271998.7347934,0
+SMG.US,D,20090616,000000,25.7232,25.8109,25.0738,25.1964,1012716.9817121,0
+SMG.US,D,20090617,000000,26.0305,26.3699,25.2887,25.873,3001905.1248417,0
+SMG.US,D,20090618,000000,25.9225,26.1988,25.6922,25.8527,876822.41042365,0
+SMG.US,D,20090619,000000,25.9916,26.0305,25.4714,25.593,806203.63853531,0
+SMG.US,D,20090622,000000,25.3654,25.4142,25.0455,25.1847,1281502.9520724,0
+SMG.US,D,20090623,000000,25.1409,25.3927,24.9522,25.069,885102.73217589,0
+SMG.US,D,20090624,000000,25.275,25.275,24.5517,24.788,1151214.6450829,0
+SMG.US,D,20090625,000000,24.7102,25.4142,24.6577,25.3781,807352.45475655,0
+SMG.US,D,20090626,000000,25.2196,25.5162,25.1059,25.3043,914842.36499012,0
+SMG.US,D,20090629,000000,25.312,25.8672,24.9173,25.5094,998107.37166486,0
+SMG.US,D,20090630,000000,25.3043,25.3927,24.788,25.2196,790516.17763769,0
+SMG.US,D,20090701,000000,25.2401,25.2547,24.75,24.9767,863711.30103385,0
+SMG.US,D,20090702,000000,24.7102,25.1701,24.5293,24.8385,686832.68534042,0
+SMG.US,D,20090706,000000,24.1685,25.6581,23.837,25.6009,1855321.741571,0
+SMG.US,D,20090707,000000,25.5162,25.666,24.6731,24.788,1672656.8769424,0
+SMG.US,D,20090708,000000,24.788,24.8939,24.4448,24.6577,964976.82830323,0
+SMG.US,D,20090709,000000,25.0903,25.4268,24.8035,25.3654,1258279.7915748,0
+SMG.US,D,20090710,000000,25.0903,25.8672,25.0534,25.5804,1144924.439166,0
+SMG.US,D,20090713,000000,25.6863,26.2766,25.2887,26.2201,1011731.694389,0
+SMG.US,D,20090714,000000,26.2766,26.3349,25.9012,25.945,898062.65447123,0
+SMG.US,D,20090715,000000,26.1336,27.0107,26.1336,26.6927,1305779.279813,0
+SMG.US,D,20090716,000000,26.7238,27.0563,26.6158,26.6703,996048.34742589,0
+SMG.US,D,20090717,000000,26.9231,26.9601,26.507,26.6539,1146628.6365506,0
+SMG.US,D,20090720,000000,27.91,28.0909,27.455,27.7798,1497591.4778989,0
+SMG.US,D,20090721,000000,28.0082,28.0821,27.7729,28.0247,1210978.8006785,0
+SMG.US,D,20090722,000000,27.876,28.8609,27.876,28.4487,1905638.2464877,0
+SMG.US,D,20090723,000000,28.5012,29.2488,28.4487,28.7589,1104688.1023643,0
+SMG.US,D,20090724,000000,28.7724,28.8474,28.1959,28.7258,982034.2294038,0
+SMG.US,D,20090727,000000,28.7724,29.0185,28.2931,29.0185,694580.25256927,0
+SMG.US,D,20090728,000000,28.7967,29.63,28.3592,29.3782,2060242.9920795,0
+SMG.US,D,20090729,000000,29.0185,29.6757,28.4574,29.3501,1861703.4825316,0
+SMG.US,D,20090730,000000,29.1614,29.7943,28.5411,28.6509,1903028.9835036,0
+SMG.US,D,20090731,000000,28.3933,28.7813,28.0034,28.0987,1615919.548687,0
+SMG.US,D,20090803,000000,28.4351,28.9533,28.0704,28.9475,1055850.556916,0
+SMG.US,D,20090804,000000,28.7385,29.0681,28.5528,28.7326,779002.30333436,0
+SMG.US,D,20090805,000000,28.6947,28.9824,28.3787,28.8474,682070.80610643,0
+SMG.US,D,20090806,000000,28.8823,28.8823,28.2202,28.4,806135.75861534,0
+SMG.US,D,20090807,000000,28.6023,29.3538,28.3933,29.3374,806326.02808797,0
+SMG.US,D,20090810,000000,29.1254,29.1847,28.2844,28.6655,1036251.7727513,0
+SMG.US,D,20090811,000000,28.4196,28.6811,28.2552,28.6227,602572.10650616,0
+SMG.US,D,20090812,000000,28.5449,28.7813,28.4273,28.5926,721149.07033418,0
+SMG.US,D,20090813,000000,28.6509,28.8551,28.3933,28.6587,470452.07016127,0
+SMG.US,D,20090814,000000,28.717,28.7385,28.0316,28.4651,711993.50900784,0
+SMG.US,D,20090817,000000,28.0772,28.157,27.7729,27.9596,482392.76517349,0
+SMG.US,D,20090818,000000,27.9741,28.3087,27.6514,28.2757,625305.70879298,0
+SMG.US,D,20090819,000000,28.0627,29.0826,27.8887,29.0185,746767.56921956,0
+SMG.US,D,20090820,000000,28.9533,29.3538,28.8016,29.2557,669517.13484725,0
+SMG.US,D,20090821,000000,29.3374,29.5026,29.0681,29.2761,627676.36357361,0
+SMG.US,D,20090824,000000,29.3218,29.8955,29.3218,29.7058,694924.79458728,0
+SMG.US,D,20090825,000000,29.8614,30.191,29.6222,29.948,670554.87483582,0
+SMG.US,D,20090826,000000,29.9936,29.9936,28.9903,29.209,1131675.512969,0
+SMG.US,D,20090827,000000,29.3218,29.8167,28.8474,29.6222,576340.63137381,0
+SMG.US,D,20090828,000000,29.7311,30.0131,29.4598,29.5922,588303.95302602,0
+SMG.US,D,20090831,000000,29.2839,29.4677,28.9329,29.2761,737659.31814047,0
+SMG.US,D,20090901,000000,29.2761,29.875,28.8609,28.9747,957772.30043412,0
+SMG.US,D,20090902,000000,29.0252,29.0252,28.4196,28.5528,1133400.2800264,0
+SMG.US,D,20090903,000000,28.5702,28.7385,28.0393,28.4651,1463400.5679087,0
+SMG.US,D,20090904,000000,28.3087,29.0826,28.1705,28.8823,543843.63393186,0
+SMG.US,D,20090908,000000,29.1409,29.7593,28.9533,29.5697,943242.91211047,0
+SMG.US,D,20090909,000000,30.2835,31.4648,29.9558,31.034,1677742.7285216,0
+SMG.US,D,20090910,000000,31.0476,31.1187,30.7958,30.9825,633767.04366511,0
+SMG.US,D,20090911,000000,30.9387,31.0826,30.7102,30.8989,423606.69751558,0
+SMG.US,D,20090914,000000,30.6986,31.1391,30.6986,31.0117,328382.48312317,0
+SMG.US,D,20090915,000000,30.8376,31.5299,30.8376,31.5018,358846.16841704,0
+SMG.US,D,20090916,000000,31.4784,31.8245,31.242,31.7837,402263.60510443,0
+SMG.US,D,20090917,000000,31.6563,31.7885,31.4482,31.5436,370024.7570551,0
+SMG.US,D,20090918,000000,31.5834,31.8401,31.3519,31.6689,477631.91442314,0
+SMG.US,D,20090921,000000,31.214,31.6407,30.7511,31.2217,588593.98541132,0
+SMG.US,D,20090922,000000,31.4287,31.5018,31.0778,31.2683,400495.64173441,0
+SMG.US,D,20090923,000000,31.4152,31.4152,30.7239,30.7307,422409.54256347,0
+SMG.US,D,20090924,000000,30.7171,30.9825,30.3855,30.3971,416216.01410837,0
+SMG.US,D,20090925,000000,30.4205,30.4205,29.7516,29.8828,500845.8185679,0
+SMG.US,D,20090928,000000,30.0014,30.8025,29.7652,30.7677,326912.78000754,0
+SMG.US,D,20090929,000000,30.8823,31.1857,30.4896,30.9543,481597.74732297,0
+SMG.US,D,20090930,000000,30.825,31.7603,29.7729,30.9057,1119843.8372222,0
+SMG.US,D,20091001,000000,30.7239,30.9592,29.8828,29.9168,420421.48369536,0
+SMG.US,D,20091002,000000,29.7652,29.8692,28.9903,29.6057,568963.31825386,0
+SMG.US,D,20091005,000000,29.5989,30.7599,29.488,30.6909,785949.71029453,0
+SMG.US,D,20091006,000000,30.9241,31.1391,30.5236,30.9475,663138.47933771,0
+SMG.US,D,20091007,000000,30.8025,30.8823,30.2436,30.4749,454447.83630382,0
+SMG.US,D,20091008,000000,30.6753,31.034,30.2835,30.9659,487771.73458898,0
+SMG.US,D,20091009,000000,30.7599,30.7958,30.2134,30.5489,411341.00167444,0
+SMG.US,D,20091012,000000,29.8322,30.9057,29.7729,30.7881,455010.41685262,0
+SMG.US,D,20091013,000000,30.6441,31.0117,30.6441,30.7171,261498.1353166,0
+SMG.US,D,20091014,000000,30.8678,31.0204,30.6072,30.9057,509047.9755638,0
+SMG.US,D,20091015,000000,30.6685,31.1935,30.6685,31.1615,382723.44450693,0
+SMG.US,D,20091016,000000,31.0633,31.2062,30.8025,31.0039,348064.57446242,0
+SMG.US,D,20091019,000000,30.9659,31.5902,30.58,31.3063,543763.41220828,0
+SMG.US,D,20091020,000000,31.242,31.3519,30.6685,30.9475,724061.7359909,0
+SMG.US,D,20091021,000000,30.9329,31.3209,30.5236,30.6004,511122.42705731,0
+SMG.US,D,20091022,000000,30.5343,31.2683,30.3145,31.0991,482351.62582805,0
+SMG.US,D,20091023,000000,31.0904,31.2771,30.2201,30.4526,494824.04688,0
+SMG.US,D,20091026,000000,30.5489,30.9241,29.8828,30.0316,574199.32844398,0
+SMG.US,D,20091027,000000,30.1774,30.1843,29.63,29.8079,667726.54483724,0
+SMG.US,D,20091028,000000,29.63,29.9411,29.0039,29.3617,833600.38562707,0
+SMG.US,D,20091029,000000,29.4191,30.1327,29.2421,29.7729,557731.24846675,0
+SMG.US,D,20091030,000000,29.7311,29.7516,28.9601,29.2285,630729.93148845,0
+SMG.US,D,20091102,000000,29.2488,29.6757,28.824,29.5989,595306.89810251,0
+SMG.US,D,20091103,000000,29.3782,30.3553,29.0418,30.1327,783297.25099767,0
+SMG.US,D,20091104,000000,30.3777,30.9738,30.0384,30.2562,1259559.2252179,0
+SMG.US,D,20091105,000000,30.615,31.2062,30.3476,30.9194,964511.95369984,0
+SMG.US,D,20091106,000000,30.6072,31.6164,30.6072,31.5523,904551.3577298,0
+SMG.US,D,20091109,000000,31.6563,31.7603,30.7677,30.825,1223859.5297338,0
+SMG.US,D,20091110,000000,30.7307,31.0273,30.4896,30.8989,1113996.9077525,0
+SMG.US,D,20091111,000000,31.1391,31.5367,30.8318,30.9962,648868.2688903,0
+SMG.US,D,20091112,000000,30.8523,30.8678,29.9849,30.155,656937.75149717,0
+SMG.US,D,20091113,000000,30.1405,30.3077,29.6145,30.0209,526154.74387889,0
+SMG.US,D,20091116,000000,30.1201,30.2494,29.7458,29.9325,542139.43654726,0
+SMG.US,D,20091117,000000,29.9411,29.948,29.5989,29.7876,629160.46546014,0
+SMG.US,D,20091118,000000,29.7943,30.1201,29.6893,29.8002,568182.69917425,0
+SMG.US,D,20091119,000000,29.667,29.7244,29.104,29.6145,499179.67507783,0
+SMG.US,D,20091120,000000,29.3441,29.7118,29.1254,29.4045,545352.41942566,0
+SMG.US,D,20091123,000000,29.5697,29.7311,29.3441,29.5561,612159.63095955,0
+SMG.US,D,20091124,000000,29.63,29.63,29.0593,29.2168,469659.10927803,0
+SMG.US,D,20091125,000000,29.2635,29.5318,29.0758,29.4512,460954.02378419,0
+SMG.US,D,20091127,000000,28.6295,29.2333,28.4711,29.0535,232899.09085453,0
+SMG.US,D,20091130,000000,28.9747,29.0758,28.4487,28.7326,833336.06533266,0
+SMG.US,D,20091201,000000,28.2552,28.8979,28.2124,28.7452,505627.23899096,0
+SMG.US,D,20091202,000000,28.7813,29.1691,28.7813,29.1254,506391.40233239,0
+SMG.US,D,20091203,000000,29.176,29.176,28.7083,28.7724,378523.11733812,0
+SMG.US,D,20091204,000000,29.0475,29.1691,28.5322,28.788,499504.67590675,0
+SMG.US,D,20091207,000000,28.7083,29.1254,28.5157,28.7724,609254.16468827,0
+SMG.US,D,20091208,000000,28.5702,28.7657,28.2202,28.6509,434946.75808447,0
+SMG.US,D,20091209,000000,28.6227,28.7015,28.1415,28.2357,704563.74322246,0
+SMG.US,D,20091210,000000,28.2757,28.4711,27.7661,27.9538,1314862.8472848,0
+SMG.US,D,20091211,000000,28.0034,28.5848,27.9538,28.5585,827508.67705194,0
+SMG.US,D,20091214,000000,28.5926,28.717,28.4574,28.7083,535177.6308162,0
+SMG.US,D,20091215,000000,28.5245,28.6159,28.0482,28.157,1005607.0743375,0
+SMG.US,D,20091216,000000,28.3252,28.4136,28.2124,28.4059,631632.94012073,0
+SMG.US,D,20091217,000000,28.2931,28.4487,28.0772,28.261,724482.38579797,0
+SMG.US,D,20091218,000000,28.3,28.4273,27.8041,27.9596,755904.61784045,0
+SMG.US,D,20091221,000000,28.0393,28.2124,27.8332,27.8332,433350.55148164,0
+SMG.US,D,20091222,000000,27.7865,28.0247,27.7156,27.8469,768778.14751037,0
+SMG.US,D,20091223,000000,27.839,28.2552,27.8177,28.2046,329017.0575265,0
+SMG.US,D,20091224,000000,28.1278,28.3087,28.0247,28.2357,160563.77977794,0
+SMG.US,D,20091228,000000,28.3855,28.3855,28.1492,28.1959,316595.03217271,0
+SMG.US,D,20091229,000000,28.1705,28.3933,28.0316,28.3135,510296.55469772,0
+SMG.US,D,20091230,000000,28.1492,28.5012,28.1492,28.5012,351663.23870426,0
+SMG.US,D,20091231,000000,28.5702,28.5702,28.2844,28.2844,445678.98482456,0
+SMG.US,D,20100104,000000,28.3194,28.5702,27.9898,28.0393,608083.75031067,0
+SMG.US,D,20100105,000000,27.9392,27.946,27.5026,27.8469,805807.6723355,0
+SMG.US,D,20100106,000000,27.9266,28.3194,27.8536,28.2436,785020.98957134,0
+SMG.US,D,20100107,000000,28.2757,28.8016,28.191,28.578,566003.34234988,0
+SMG.US,D,20100108,000000,28.6655,28.6655,28.3252,28.5644,558999.36878975,0
+SMG.US,D,20100111,000000,28.5644,28.8551,28.4711,28.7589,565852.15525541,0
+SMG.US,D,20100112,000000,28.6879,28.8308,28.5644,28.7813,389386.9899836,0
+SMG.US,D,20100113,000000,28.7813,29.0185,28.6811,28.9329,428396.34580774,0
+SMG.US,D,20100114,000000,28.8823,28.967,28.7083,28.824,380405.24239173,0
+SMG.US,D,20100115,000000,29.6447,30.155,29.488,29.8955,1146868.2732379,0
+SMG.US,D,20100119,000000,29.8537,30.0073,29.738,29.8002,535200.25745619,0
+SMG.US,D,20100120,000000,29.7244,30.052,29.5922,29.948,668415.62887326,0
+SMG.US,D,20100121,000000,30.0607,30.1122,29.5026,29.5318,523962.01676726,0
+SMG.US,D,20100122,000000,29.6057,29.7058,29.3218,29.5251,586374.51772516,0
+SMG.US,D,20100125,000000,29.5922,29.8614,29.4754,29.5191,590598.5000176,0
+SMG.US,D,20100126,000000,29.3976,30.333,29.386,30.1998,777627.22071322,0
+SMG.US,D,20100127,000000,30.052,30.2201,29.5435,29.738,441360.38203762,0
+SMG.US,D,20100128,000000,29.6447,29.6447,29.0982,29.1468,406636.71752406,0
+SMG.US,D,20100129,000000,29.1847,29.386,28.5644,28.5644,586281.95419793,0
+SMG.US,D,20100201,000000,28.7083,29.0758,28.4273,28.7813,978768.79385999,0
+SMG.US,D,20100202,000000,28.7258,29.5561,28.6023,29.2635,709040.73248932,0
+SMG.US,D,20100203,000000,29.2421,29.3501,28.6743,28.8474,555574.51828236,0
+SMG.US,D,20100204,000000,28.7724,28.7724,28.261,28.3087,517737.6338031,0
+SMG.US,D,20100205,000000,28.4059,28.4136,27.5318,27.9664,633255.8872981,0
+SMG.US,D,20100208,000000,27.8682,28.1123,27.5609,27.5862,604672.27009057,0
+SMG.US,D,20100209,000000,27.7944,27.8818,27.4628,27.6426,808068.2793671,0
+SMG.US,D,20100210,000000,27.6659,27.6659,27.0709,27.3432,921778.45863029,0
+SMG.US,D,20100211,000000,27.3432,27.3801,27.033,27.2284,986805.36499052,0
+SMG.US,D,20100212,000000,27.033,27.6514,26.9815,27.4249,1098694.0997346,0
+SMG.US,D,20100216,000000,27.628,27.7302,27.3586,27.524,508160.39418606,0
+SMG.US,D,20100217,000000,27.5095,27.8536,27.3743,27.8536,866277.36770529,0
+SMG.US,D,20100218,000000,27.7097,28.1628,27.7097,27.8818,757878.27793763,0
+SMG.US,D,20100219,000000,27.8536,28.0034,27.6212,28.0034,809566.78002454,0
+SMG.US,D,20100222,000000,27.9266,27.9811,27.6426,27.7944,592673.97999474,0
+SMG.US,D,20100223,000000,27.7944,27.8536,27.3986,27.4249,720167.89694557,0
+SMG.US,D,20100224,000000,27.5473,27.7583,27.418,27.5746,475693.22276956,0
+SMG.US,D,20100225,000000,27.3869,27.8469,27.2663,27.8041,461193.66047136,0
+SMG.US,D,20100226,000000,27.8254,28.2436,27.7516,28.0987,838537.10707915,0
+SMG.US,D,20100301,000000,28.1415,28.8609,27.9538,28.7967,842952.38732785,0
+SMG.US,D,20100302,000000,28.7657,29.4677,28.7657,28.9261,1388559.8706952,0
+SMG.US,D,20100303,000000,29.0418,29.209,28.8016,28.8823,481151.38542502,0
+SMG.US,D,20100304,000000,28.8823,29.0982,28.7813,29.0252,450520.0572985,0
+SMG.US,D,20100305,000000,29.1468,29.2333,28.9329,29.1691,451441.57863622,0
+SMG.US,D,20100308,000000,29.1691,29.3501,28.8688,29.3441,663671.23386109,0
+SMG.US,D,20100309,000000,29.1176,29.3782,28.9903,29.0475,558003.79663025,0
+SMG.US,D,20100310,000000,29.104,29.6757,29.0039,29.5318,676361.69344383,0
+SMG.US,D,20100311,000000,29.4191,29.9558,29.3976,29.9168,710653.39483033,0
+SMG.US,D,20100312,000000,30.0666,30.2201,29.9081,30.2201,754003.98008139,0
+SMG.US,D,20100315,000000,30.1201,30.2776,29.9013,30.2776,661232.69916048,0
+SMG.US,D,20100316,000000,30.2201,30.3145,30.0073,30.2076,556065.10497667,0
+SMG.US,D,20100317,000000,30.2699,30.7802,30.229,30.683,444903.50816312,0
+SMG.US,D,20100318,000000,30.7239,30.9387,30.683,30.9387,507974.23864797,0
+SMG.US,D,20100319,000000,30.8678,31.1061,30.7599,31.1061,847458.1741365,0
+SMG.US,D,20100322,000000,30.8989,32.2193,30.8746,32.1571,1594299.7941778,0
+SMG.US,D,20100323,000000,32.8192,33.4512,32.579,33.3209,1981544.452748,0
+SMG.US,D,20100324,000000,33.1488,33.1994,32.8386,33.106,784112.8385209,0
+SMG.US,D,20100325,000000,33.2558,33.564,32.791,32.7977,847548.68069647,0
+SMG.US,D,20100326,000000,32.8611,33.1429,32.791,33.106,578814.13451803,0
+SMG.US,D,20100329,000000,33.2558,33.2907,32.6238,33.2227,1569271.6448994,0
+SMG.US,D,20100330,000000,33.1429,33.6009,33.0983,33.5309,697908.42561488,0
+SMG.US,D,20100331,000000,33.5514,33.6729,33.3364,33.3501,533953.73528953,0
+SMG.US,D,20100401,000000,33.5387,33.7779,33.3792,33.564,551340.25115358,0
+SMG.US,D,20100405,000000,33.6398,33.876,33.4512,33.6009,367476.17460546,0
+SMG.US,D,20100406,000000,33.5455,33.631,33.2635,33.5037,508803.19645847,0
+SMG.US,D,20100407,000000,33.494,33.7001,33.1994,33.4211,374115.03647487,0
+SMG.US,D,20100408,000000,33.3588,33.5309,33.0826,33.2285,459517.23214492,0
+SMG.US,D,20100409,000000,33.3364,33.494,32.8532,33.4726,607931.53473256,0
+SMG.US,D,20100412,000000,33.494,33.6009,33.0351,33.1994,380997.64896597,0
+SMG.US,D,20100413,000000,33.1216,33.4658,33.1216,33.459,320799.47327605,0
+SMG.US,D,20100414,000000,33.5776,33.9403,33.4658,33.9403,608321.33003055,0
+SMG.US,D,20100415,000000,33.984,34.9768,33.984,34.862,1312933.4119838,0
+SMG.US,D,20100416,000000,34.8989,35.1848,34.5655,34.8844,769043.49628842,0
+SMG.US,D,20100419,000000,34.723,34.9904,34.2028,34.5032,638100.04522295,0
+SMG.US,D,20100420,000000,34.723,34.7755,34.4361,34.7755,253209.58569529,0
+SMG.US,D,20100421,000000,34.828,35.0827,34.6859,34.9261,398662.88389533,0
+SMG.US,D,20100422,000000,34.7064,35.5096,34.4235,35.4503,683539.48073842,0
+SMG.US,D,20100423,000000,35.5359,35.5951,35.1566,35.5359,399266.60378957,0
+SMG.US,D,20100426,000000,35.6729,35.6729,35.2344,35.4968,520810.74290702,0
+SMG.US,D,20100427,000000,35.3433,35.4804,34.828,35.0477,764529.48161068,0
+SMG.US,D,20100428,000000,35.2344,35.2694,34.8989,35.0195,579729.48495393,0
+SMG.US,D,20100429,000000,35.25,35.25,34.862,35.1712,487278.06244377,0
+SMG.US,D,20100430,000000,35.2344,35.5173,34.8338,34.862,565121.93187396,0
+SMG.US,D,20100503,000000,35.4017,35.6729,34.9164,35.4017,1132660.8002921,0
+SMG.US,D,20100504,000000,34.6986,34.8844,34.2855,34.6258,1137056.5393518,0
+SMG.US,D,20100505,000000,34.4634,34.6258,33.9033,34.2076,825428.05465662,0
+SMG.US,D,20100506,000000,35.1916,35.4726,31.9169,33.1837,2568543.26004,0
+SMG.US,D,20100507,000000,34.372,34.372,32.5645,32.8901,1657989.6718115,0
+SMG.US,D,20100510,000000,34.158,34.5032,33.4152,34.0277,1017793.5769386,0
+SMG.US,D,20100511,000000,33.8693,34.2474,33.1352,34.02,886224.80782259,0
+SMG.US,D,20100512,000000,34.1095,34.5733,33.7244,34.4634,712869.77706559,0
+SMG.US,D,20100513,000000,34.51,34.6335,33.7166,33.7302,632077.24505141,0
+SMG.US,D,20100514,000000,33.4016,33.6729,32.9038,33.106,621903.48492559,0
+SMG.US,D,20100517,000000,33.2635,33.5698,32.5159,33.1994,553066.04669453,0
+SMG.US,D,20100518,000000,33.3851,33.5571,32.9834,33.0263,588032.43334615,0
+SMG.US,D,20100519,000000,32.9388,33.1634,32.3788,32.6801,559534.18028039,0
+SMG.US,D,20100520,000000,32.1862,32.2941,30.2436,30.8678,2616303.9831217,0
+SMG.US,D,20100521,000000,30.5576,32.0685,30.33,31.9821,1275961.4822425,0
+SMG.US,D,20100524,000000,31.8401,33.1488,31.8401,32.7618,1359396.188717,0
+SMG.US,D,20100525,000000,32.126,32.1648,31.6825,32.0997,1220781.2782118,0
+SMG.US,D,20100526,000000,32.1969,32.5585,31.7526,31.9451,621026.18838421,0
+SMG.US,D,20100527,000000,32.3438,32.4594,32.0131,32.4449,666309.29438703,0
+SMG.US,D,20100528,000000,32.3535,32.3535,31.7526,31.9674,772116.60539235,0
+SMG.US,D,20100601,000000,31.7603,32.4156,31.7078,31.7078,549074.5017038,0
+SMG.US,D,20100602,000000,31.9247,32.7667,31.8702,32.7667,725790.61698277,0
+SMG.US,D,20100603,000000,32.7084,33.106,32.6937,32.7618,884517.52498708,0
+SMG.US,D,20100604,000000,32.1911,32.5585,32.1571,32.37,882813.32760248,0
+SMG.US,D,20100607,000000,32.3943,32.4721,31.8322,31.8975,787699.1609591,0
+SMG.US,D,20100608,000000,32.0131,32.7239,31.8566,32.7084,833259.95754361,0
+SMG.US,D,20100609,000000,32.8318,33.1149,32.3485,32.4156,691336.4151818,0
+SMG.US,D,20100610,000000,32.7667,33.1352,32.6316,32.9456,633574.71722521,0
+SMG.US,D,20100611,000000,32.579,33.2227,32.5207,33.2227,649294.06111554,0
+SMG.US,D,20100614,000000,33.5776,33.7244,32.9524,33,646690.96903319,0
+SMG.US,D,20100615,000000,33.1429,34.0491,33.0826,34.0122,580664.37657893,0
+SMG.US,D,20100616,000000,33.4512,33.4512,31.8041,32.1862,1561024.2346235,0
+SMG.US,D,20100617,000000,32.4079,32.8036,32.1571,32.6801,675545.07743696,0
+SMG.US,D,20100618,000000,32.6684,33.1429,32.4681,33.0185,762403.60593537,0
+SMG.US,D,20100621,000000,33.2635,33.284,32.0219,32.2339,730617.29068581,0
+SMG.US,D,20100622,000000,32.3067,32.5159,31.7964,31.8167,315176.75323887,0
+SMG.US,D,20100623,000000,31.7964,32.0267,31.4648,31.7001,255172.96095612,0
+SMG.US,D,20100624,000000,31.4861,31.7293,31.1322,31.5231,384197.26155711,0
+SMG.US,D,20100625,000000,31.5018,32.1648,31.1935,32.0131,631725.50364795,0
+SMG.US,D,20100628,000000,32.1191,32.3136,31.8566,32.126,333394.28388067,0
+SMG.US,D,20100629,000000,31.7759,31.8566,31.3141,31.5299,531678.72948704,0
+SMG.US,D,20100630,000000,31.5864,32.4069,31.5542,31.95,887670.8558146,0
+SMG.US,D,20100701,000000,31.8975,32.3943,31.5436,32.336,1231590.6412245,0
+SMG.US,D,20100702,000000,32.5585,32.5585,32.1571,32.3788,387707.47620626,0
+SMG.US,D,20100706,000000,32.6617,33.0351,31.5707,31.9821,596310.6981311,0
+SMG.US,D,20100707,000000,31.9043,32.5362,31.8566,32.5275,532048.98359595,0
+SMG.US,D,20100708,000000,32.7375,32.8688,32.3535,32.7618,509006.83621836,0
+SMG.US,D,20100709,000000,32.7375,32.7667,32.1911,32.4924,676328.78196749,0
+SMG.US,D,20100712,000000,32.1502,32.6083,32.1337,32.5431,242343.65608253,0
+SMG.US,D,20100713,000000,32.8386,33.0826,32.687,32.8901,535207.45684164,0
+SMG.US,D,20100714,000000,32.8474,33.0185,32.615,32.8474,401301.97290491,0
+SMG.US,D,20100715,000000,32.7833,33.4152,32.5645,33.3501,484763.41995412,0
+SMG.US,D,20100716,000000,33.2082,33.2159,32.4721,32.508,301724.18728196,0
+SMG.US,D,20100719,000000,32.7016,32.7016,31.8615,32.1725,351422.57353349,0
+SMG.US,D,20100720,000000,31.9247,32.4721,31.7837,32.0851,515944.98682582,0
+SMG.US,D,20100721,000000,32.1911,32.9524,32.1911,32.7754,944682.78920065,0
+SMG.US,D,20100722,000000,33.2966,33.5514,32.8688,32.9923,571738.16710338,0
+SMG.US,D,20100723,000000,32.8474,33.631,32.8318,33.631,358714.52251165,0
+SMG.US,D,20100726,000000,33.7166,34.4799,33.668,34.4089,459227.1997596,0
+SMG.US,D,20100727,000000,34.4634,34.8989,34.4294,34.6335,677110.42953073,0
+SMG.US,D,20100728,000000,34.6403,34.7911,34.4294,34.5304,269030.74946556,0
+SMG.US,D,20100729,000000,34.7911,34.8766,34.2474,34.6529,395927.11742397,0
+SMG.US,D,20100730,000000,34.3564,34.8912,34.3019,34.7152,277048.80789065,0
+SMG.US,D,20100802,000000,35.0419,35.25,34.9107,35.1226,453630.19181331,0
+SMG.US,D,20100803,000000,35.0195,35.0477,34.5373,34.6724,473050.01982543,0
+SMG.US,D,20100804,000000,34.7706,34.9388,34.335,34.545,633820.52481418,0
+SMG.US,D,20100805,000000,34.4361,34.4361,32.5868,33.1352,1594396.4716396,0
+SMG.US,D,20100806,000000,32.9174,33.3501,32.8766,33.0904,607250.67856564,0
+SMG.US,D,20100809,000000,33.1274,33.5309,32.8766,33.3647,939257.53802155,0
+SMG.US,D,20100810,000000,34.1726,35.1439,33.564,34.0978,2330061.5600102,0
+SMG.US,D,20100811,000000,33.7381,34.8533,33.7088,34.5373,1377230.0949627,0
+SMG.US,D,20100812,000000,34.1095,34.7064,34.0034,34.5032,561155.07049049,0
+SMG.US,D,20100813,000000,34.372,35.0905,34.3311,34.968,887006.45538584,0
+SMG.US,D,20100816,000000,34.9261,35.6184,34.7911,35.5893,871162.66497557,0
+SMG.US,D,20100817,000000,35.9724,36.2485,35.5893,35.602,1241364.321216,0
+SMG.US,D,20100818,000000,35.7235,35.9791,35.285,35.8255,855418.63747798,0
+SMG.US,D,20100819,000000,35.7614,35.7614,34.8115,34.8989,928650.78628502,0
+SMG.US,D,20100820,000000,34.6588,35.1226,34.6258,35.0603,641727.50700659,0
+SMG.US,D,20100823,000000,34.9602,35.3433,34.8698,35.1566,520364.38100906,0
+SMG.US,D,20100824,000000,34.7064,34.8396,34.3019,34.4294,666978.83723398,0
+SMG.US,D,20100825,000000,34.1513,34.4089,33.5037,34.3311,950759.07052125,0
+SMG.US,D,20100826,000000,34.3233,34.5655,34.1357,34.2855,660796.62209888,0
+SMG.US,D,20100827,000000,34.4235,35.0137,34.02,34.8989,561502.6979594,0
+SMG.US,D,20100830,000000,34.8912,35.0137,33.8945,33.9091,720494.95474178,0
+SMG.US,D,20100831,000000,33.5815,34.1503,33.3821,33.8236,871916.54348066,0
+SMG.US,D,20100901,000000,34.2407,34.2855,33.5387,33.8187,1129145.4432249,0
+SMG.US,D,20100902,000000,33.8897,35.0905,33.8411,34.9388,632056.67537869,0
+SMG.US,D,20100903,000000,35.1499,35.4425,35.0273,35.1848,409062.91042105,0
+SMG.US,D,20100907,000000,35.1304,35.5241,35.1304,35.2423,510841.65102472,0
+SMG.US,D,20100908,000000,35.3356,36.0375,35.3356,35.4347,979188.41518341,0
+SMG.US,D,20100909,000000,35.6661,35.8314,35.3141,35.5096,489200.29835918,0
+SMG.US,D,20100910,000000,35.4638,36.1717,35.3725,35.8692,583836.22011188,0
+SMG.US,D,20100913,000000,36.0181,36.3,35.7157,35.9257,651469.30400537,0
+SMG.US,D,20100914,000000,35.8187,36.5285,35.8187,36.3205,480535.32372714,0
+SMG.US,D,20100915,000000,36.0618,36.5285,35.9257,36.3711,424740.0864823,0
+SMG.US,D,20100916,000000,36.3866,36.5149,36.0764,36.3943,400272.46078543,0
+SMG.US,D,20100917,000000,36.3866,36.4935,35.813,35.9646,832743.6587584,0
+SMG.US,D,20100920,000000,35.9918,36.6811,35.9033,36.6569,596510.22395647,0
+SMG.US,D,20100921,000000,36.5363,36.5898,36.2222,36.3584,494653.31859646,0
+SMG.US,D,20100922,000000,36.3711,36.4303,35.9967,36.1999,373925.79548587,0
+SMG.US,D,20100923,000000,36.093,36.4682,35.9257,35.9413,399633.77244757,0
+SMG.US,D,20100924,000000,36.3866,37.1352,36.2864,37.0225,479899.72084018,0
+SMG.US,D,20100927,000000,36.9505,37.0847,36.6501,36.9777,446332.07193333,0
+SMG.US,D,20100928,000000,36.9573,37.0098,36.6316,36.9213,502284.66717445,0
+SMG.US,D,20100929,000000,36.9359,37.4241,36.8406,37.1499,707693.41892635,0
+SMG.US,D,20100930,000000,37.2412,37.6457,36.7104,37.0478,679932.5886275,0
+SMG.US,D,20101001,000000,37.3511,37.6379,36.8902,37.1275,481454.7880976,0
+SMG.US,D,20101004,000000,36.5665,36.9856,36.3943,36.618,564785.61772503,0
+SMG.US,D,20101005,000000,36.8319,36.972,36.4604,36.7813,659190.13065969,0
+SMG.US,D,20101006,000000,36.8251,37.2801,36.7813,37.143,337357.0313296,0
+SMG.US,D,20101007,000000,37.1352,37.2636,36.6569,36.8902,244728.70963407,0
+SMG.US,D,20101008,000000,36.8484,37.3851,36.5986,36.8747,658903.18372529,0
+SMG.US,D,20101011,000000,36.9651,36.9651,36.3788,36.4887,710608.14155035,0
+SMG.US,D,20101012,000000,36.4604,37.0779,36.1493,37.0225,510582.47314849,0
+SMG.US,D,20101013,000000,37.1946,38.8689,36.972,37.9063,1230177.5047089,0
+SMG.US,D,20101014,000000,37.9491,37.9491,37.6282,37.7468,813524.38505529,0
+SMG.US,D,20101015,000000,37.9141,38.0852,37.5009,38.058,478556.52121176,0
+SMG.US,D,20101018,000000,37.9812,38.3029,37.8528,38.2962,376625.56502997,0
+SMG.US,D,20101019,000000,37.9636,38.2281,37.7245,38.0191,724734.36428875,0
+SMG.US,D,20101020,000000,38.2573,38.6744,38.0269,38.4722,434441.77261926,0
+SMG.US,D,20101021,000000,38.6521,38.8067,38.4381,38.7065,560597.63235986,0
+SMG.US,D,20101022,000000,38.5811,39.2977,38.5577,39.0906,710254.34317962,0
+SMG.US,D,20101025,000000,39.1294,39.3852,38.8825,39.006,582695.63175972,0
+SMG.US,D,20101026,000000,38.7104,39.3239,38.6744,39.1051,624464.40917886,0
+SMG.US,D,20101027,000000,38.8067,38.9487,38.3029,38.9214,384138.63798986,0
+SMG.US,D,20101028,000000,39.0293,39.074,38.5413,38.6832,402698.6536824,0
+SMG.US,D,20101029,000000,38.5956,38.6093,38.0677,38.2378,912221.78868596,0
+SMG.US,D,20101101,000000,38.3789,38.5169,37.6817,37.883,872300.16787683,0
+SMG.US,D,20101102,000000,38.1493,38.4789,38.0502,38.3165,763905.19204372,0
+SMG.US,D,20101103,000000,37.8917,38.2281,37.6282,37.9364,1566952.4143006,0
+SMG.US,D,20101104,000000,37.7682,38.1338,36.5412,37.1567,2242034.6741015,0
+SMG.US,D,20101105,000000,37.5232,37.9549,37.0973,37.2169,943087.61108146,0
+SMG.US,D,20101108,000000,36.0532,36.972,35.4425,36.8591,1055258.1503418,0
+SMG.US,D,20101109,000000,36.9505,37.1352,35.9199,36.0764,1084338.5251454,0
+SMG.US,D,20101110,000000,36.0181,36.1493,35.6855,36.0375,941334.04648233,0
+SMG.US,D,20101111,000000,35.8479,36.0452,35.4968,35.7157,1085841.1397374,0
+SMG.US,D,20101112,000000,35.4968,35.7682,35.2694,35.4638,620792.72259888,0
+SMG.US,D,20101115,000000,35.5815,35.9646,35.5727,35.7536,533334.58814076,0
+SMG.US,D,20101116,000000,35.6184,36.1357,35.602,36.0239,1067285.2379794,0
+SMG.US,D,20101117,000000,36.0532,36.1873,35.881,36.1007,512010.00843505,0
+SMG.US,D,20101118,000000,36.4216,37.0478,36.3943,36.8173,618326.4188401,0
+SMG.US,D,20101119,000000,36.7346,36.789,36.2631,36.7482,547474.18116642,0
+SMG.US,D,20101122,000000,36.618,36.7482,36.2086,36.6443,588752.37189125,0
+SMG.US,D,20101123,000000,36.129,36.2222,35.5513,35.9967,563181.18325311,0
+SMG.US,D,20101124,000000,36.1717,36.476,36.0181,36.3788,390571.8031321,0
+SMG.US,D,20101126,000000,36.0842,36.4216,36.0181,36.3661,166063.08177883,0
+SMG.US,D,20101129,000000,36.0764,36.2699,35.8051,36.2144,493367.71405164,0
+SMG.US,D,20101130,000000,36.0112,36.0112,35.529,35.7818,799774.58732761,0
+SMG.US,D,20101201,000000,36.2144,36.6443,36.0375,36.5285,585810.90869271,0
+SMG.US,D,20101202,000000,36.5742,36.8096,36.2699,36.7813,621516.77507852,0
+SMG.US,D,20101203,000000,36.8406,37.1567,36.5285,36.9777,395125.92867164,0
+SMG.US,D,20101206,000000,37.0157,37.0847,36.5499,36.8173,488418.65079593,0
+SMG.US,D,20101207,000000,37.0225,37.7546,36.5742,36.7599,1135920.0649341,0
+SMG.US,D,20101208,000000,36.688,37.1052,36.2699,36.476,708038.989428,0
+SMG.US,D,20101209,000000,36.6364,36.6724,36.1076,36.3661,744660.2062497,0
+SMG.US,D,20101210,000000,36.5363,36.5986,36.1076,36.476,822673.77547981,0
+SMG.US,D,20101213,000000,36.5587,36.5898,36.129,36.2777,799502.03916411,0
+SMG.US,D,20101214,000000,36.5285,37.1352,36.4216,36.8533,1091203.6534147,0
+SMG.US,D,20101215,000000,36.5986,36.9292,36.3788,36.5412,621440.66728946,0
+SMG.US,D,20101216,000000,36.6443,36.8533,36.4216,36.688,446874.08280942,0
+SMG.US,D,20101217,000000,36.6316,36.8902,36.4148,36.7745,416458.73624643,0
+SMG.US,D,20101220,000000,36.7541,36.8814,36.4303,36.4935,508566.64522222,0
+SMG.US,D,20101221,000000,36.5499,36.6122,35.7682,35.813,1004180.5675346,0
+SMG.US,D,20101222,000000,35.7478,36.6957,35.7478,36.3661,575461.27786516,0
+SMG.US,D,20101223,000000,36.3866,36.5499,36.2281,36.2631,229562.68993983,0
+SMG.US,D,20101227,000000,36.1648,36.6316,36.1357,36.3273,237090.16167061,0
+SMG.US,D,20101228,000000,36.3943,36.3943,35.9646,36.0034,308460.75509677,0
+SMG.US,D,20101229,000000,36.0774,36.3818,35.9257,36.2505,304502.12158238,0
+SMG.US,D,20101230,000000,36.265,36.6403,36.1425,36.4469,334505.0462074,0
+SMG.US,D,20101231,000000,36.3195,36.5451,36.2272,36.3661,365977.67394802,0
+SMG.US,D,20110103,000000,36.5149,36.7415,36.2864,36.3711,606965.78859851,0
+SMG.US,D,20110104,000000,36.2933,36.408,35.3511,35.4804,885749.64838283,0
+SMG.US,D,20110105,000000,35.3199,35.8479,35.0905,35.7323,1358560.0315211,0
+SMG.US,D,20110106,000000,35.6855,36.2359,35.6107,35.8761,869468.75242732,0
+SMG.US,D,20110107,000000,35.8615,36.129,35.4153,35.5096,422455.82432708,0
+SMG.US,D,20110110,000000,35.457,36.0034,35.2207,35.986,499151.90601966,0
+SMG.US,D,20110111,000000,36.0375,36.6053,36.0375,36.5091,724127.5589436,0
+SMG.US,D,20110112,000000,36.8319,37.3997,36.7346,37.0711,943356.0453104,0
+SMG.US,D,20110113,000000,37.0973,37.2354,36.7969,36.9573,648954.66151571,0
+SMG.US,D,20110114,000000,36.9505,37.2208,36.6443,37.1722,406796.13248763,0
+SMG.US,D,20110118,000000,37.1946,37.5894,36.8902,37.458,745760.68374006,0
+SMG.US,D,20110119,000000,37.5378,37.8314,37.003,37.0934,655764.25166866,0
+SMG.US,D,20110120,000000,36.9963,37.1867,36.3584,36.5285,645950.46081539,0
+SMG.US,D,20110121,000000,36.7279,37.2412,36.7279,37.0478,628389.10273325,0
+SMG.US,D,20110124,000000,37.0847,37.9636,37.0098,37.674,888164.5279598,0
+SMG.US,D,20110125,000000,37.6009,37.9704,37.4385,37.8314,503402.62888662,0
+SMG.US,D,20110126,000000,38.1581,38.8893,38.09,38.3322,900977.37709522,0
+SMG.US,D,20110127,000000,38.3789,39.0506,38.09,38.7687,1122386.24877,0
+SMG.US,D,20110128,000000,38.5938,38.6744,36.4303,36.7813,1994874.6291522,0
+SMG.US,D,20110131,000000,36.8115,37.7644,36.6481,37,885445.21722662,0
+SMG.US,D,20110201,000000,37.2023,37.8975,37.0478,37.4464,682581.96247345,0
+SMG.US,D,20110202,000000,37.5076,37.7108,37.0973,37.143,641515.63937761,0
+SMG.US,D,20110203,000000,37.0711,37.4065,36.8319,37.1946,537696.3872404,0
+SMG.US,D,20110204,000000,37.2208,37.7468,37.0225,37.4385,450291.73393134,0
+SMG.US,D,20110207,000000,37.6379,37.8528,37.357,37.7682,594845.10895002,0
+SMG.US,D,20110208,000000,37.8528,37.9812,37.5009,37.9704,495803.16330133,0
+SMG.US,D,20110209,000000,37.8616,38.2136,37.8188,38.0347,544524.4900988,0
+SMG.US,D,20110210,000000,37.845,38.2194,37.704,37.9957,451861.19995966,0
+SMG.US,D,20110211,000000,37.9277,38.2058,37.3851,38.0347,708019.44823892,0
+SMG.US,D,20110214,000000,38.1863,38.1863,37.2636,37.5767,823493.47693758,0
+SMG.US,D,20110215,000000,37.5309,37.6817,37.2267,37.5534,701840.31855472,0
+SMG.US,D,20110216,000000,37.6457,37.8188,37.1196,37.6225,664631.83757696,0
+SMG.US,D,20110218,000000,37.9879,39.0984,37.9879,39.0128,795470.38331159,0
+SMG.US,D,20110222,000000,38.8397,39.1927,37.4152,37.4464,703432.41122303,0
+SMG.US,D,20110223,000000,37.4065,37.6282,36.6957,37.5689,1060656.6609463,0
+SMG.US,D,20110224,000000,37.674,38.4935,37.6282,38.373,1403130.3983642,0
+SMG.US,D,20110225,000000,38.6005,39.5729,38.5938,39.5729,1052209.7248451,0
+SMG.US,D,20110228,000000,39.5669,40.4761,39.5622,40.4159,827671.1774664,0
+SMG.US,D,20110301,000000,40.5082,40.5753,39.3648,39.4163,653231.09647358,0
+SMG.US,D,20110302,000000,39.4212,40.0124,39.4075,39.5388,564919.32059769,0
+SMG.US,D,20110303,000000,40.094,40.4303,39.847,39.9083,656401.91152289,0
+SMG.US,D,20110304,000000,40.0571,40.1163,39.6107,40.1076,336374.82945736,0
+SMG.US,D,20110307,000000,40.131,40.2972,39.4163,39.6107,412649.23285925,0
+SMG.US,D,20110308,000000,39.7479,40.5685,39.6934,40.4372,933001.27206467,0
+SMG.US,D,20110309,000000,40.2661,40.831,39.9336,40.7843,755914.9026768,0
+SMG.US,D,20110310,000000,40.308,40.7901,40.1844,40.4226,713497.15208345,0
+SMG.US,D,20110311,000000,40.2136,40.831,40.1008,40.2282,492023.48593958,0
+SMG.US,D,20110314,000000,39.9967,41.1567,39.7479,41.1295,772729.58163931,0
+SMG.US,D,20110315,000000,40.0044,40.4654,39.3706,40.0794,744498.73431887,0
+SMG.US,D,20110316,000000,40.0571,40.3633,39.3774,39.7168,546870.46127217,0
+SMG.US,D,20110317,000000,40.2855,40.2943,39.5622,39.7274,344368.20427518,0
+SMG.US,D,20110318,000000,40.1358,40.4937,39.9229,40.4303,572269.89314312,0
+SMG.US,D,20110321,000000,40.7405,41.5106,40.7405,40.8621,401885.12312645,0
+SMG.US,D,20110322,000000,40.831,41.1072,40.3545,40.8544,431723.49036971,0
+SMG.US,D,20110323,000000,40.7843,41.3123,40.4712,41.1917,596758.0885127,0
+SMG.US,D,20110324,000000,41.4746,41.5184,40.9069,41.4903,388886.11845294,0
+SMG.US,D,20110325,000000,41.5106,42.267,41.4163,41.9335,485621.17530641,0
+SMG.US,D,20110328,000000,41.9618,42.2019,41.395,41.4299,354329.06828839,0
+SMG.US,D,20110329,000000,41.5184,41.9035,41.3735,41.8129,407385.45361096,0
+SMG.US,D,20110330,000000,42.0211,42.1485,41.5534,41.6973,534011.33037314,0
+SMG.US,D,20110331,000000,41.7371,41.9035,41.496,41.6262,732522.04237941,0
+SMG.US,D,20110401,000000,41.7897,42.094,41.7031,42.0211,588482.90917865,0
+SMG.US,D,20110404,000000,42.1796,42.8865,42.1271,42.7153,791602.25635715,0
+SMG.US,D,20110405,000000,42.6909,43.1732,42.6492,42.8436,865364.07423666,0
+SMG.US,D,20110406,000000,42.866,43.1509,42.2234,42.866,528896.68125207,0
+SMG.US,D,20110407,000000,42.8271,43.1665,42.5305,42.5393,408941.54935201,0
+SMG.US,D,20110408,000000,42.7688,42.9039,41.9491,42.1796,336123.87945021,0
+SMG.US,D,20110411,000000,42.2797,42.4965,41.9832,42.2865,395786.21516585,0
+SMG.US,D,20110412,000000,42.0493,42.4246,41.6156,41.7877,491973.09024143,0
+SMG.US,D,20110413,000000,41.9832,42.1328,40.797,40.8544,868096.75525711,0
+SMG.US,D,20110414,000000,40.3633,40.7328,39.883,40.7046,1047196.895604,0
+SMG.US,D,20110415,000000,40.8932,41.5311,40.6326,41.2899,690239.02314235,0
+SMG.US,D,20110418,000000,40.7795,40.8019,40.2446,40.5315,827465.48073923,0
+SMG.US,D,20110419,000000,40.5529,41.2656,40.5315,40.831,668592.52805862,0
+SMG.US,D,20110420,000000,41.2899,41.395,40.762,40.831,508525.50587679,0
+SMG.US,D,20110421,000000,41.0565,41.5457,40.831,41.356,447636.18918358,0
+SMG.US,D,20110425,000000,41.356,41.5457,41.1422,41.2734,390720.9332593,0
+SMG.US,D,20110426,000000,41.3434,41.6254,41.2899,41.4903,432824.9963437,0
+SMG.US,D,20110427,000000,41.5242,41.7897,41.4378,41.7196,1024313.1347064,0
+SMG.US,D,20110428,000000,41.7031,41.885,41.0721,41.184,646340.25611338,0
+SMG.US,D,20110429,000000,41.2598,41.4883,40.2865,40.6296,1278128.4972632,0
+SMG.US,D,20110502,000000,40.8173,41.0216,40.3721,40.6667,2377298.7849211,0
+SMG.US,D,20110503,000000,40.3768,42.0775,39.219,41.0799,2506450.6174929,0
+SMG.US,D,20110504,000000,40.3798,41.8986,40.1163,41.3434,1241078.4027653,0
+SMG.US,D,20110505,000000,41.2014,41.8538,40.9205,40.9837,630754.61509571,0
+SMG.US,D,20110506,000000,41.4115,42.2739,41.2014,41.707,787126.29557394,0
+SMG.US,D,20110509,000000,41.7351,42.8865,41.6254,42.7357,879051.13446254,0
+SMG.US,D,20110510,000000,42.7766,43.6167,42.5393,43.3648,797474.89791785,0
+SMG.US,D,20110511,000000,43.3619,43.4581,42.4615,42.6238,648052.68136707,0
+SMG.US,D,20110512,000000,42.5025,43.1732,42.3059,42.6424,689471.77435,0
+SMG.US,D,20110513,000000,42.7367,42.8125,42.1786,42.2855,587579.90054638,0
+SMG.US,D,20110516,000000,42.2165,42.2165,41.5534,41.602,723540.29478752,0
+SMG.US,D,20110517,000000,41.5417,41.744,40.8398,40.9205,836678.63714917,0
+SMG.US,D,20110518,000000,40.7843,41.1937,40.4159,41.0731,763670.69777474,0
+SMG.US,D,20110519,000000,41.1509,41.8898,41.1509,41.3512,459063.6708615,0
+SMG.US,D,20110520,000000,41.3512,41.7809,41.0293,41.359,327321.08801098,0
+SMG.US,D,20110523,000000,40.6734,41.2841,40.6734,40.9252,486160.10073159,0
+SMG.US,D,20110524,000000,40.9448,41.0585,40.6025,40.8242,517935.10266118,0
+SMG.US,D,20110525,000000,40.8096,41.4776,40.7698,41.3978,472390.76181485,0
+SMG.US,D,20110526,000000,41.1937,42.1115,41.0585,41.9666,678517.39514457,0
+SMG.US,D,20110527,000000,41.9666,42.9059,41.9666,42.6852,806536.86723333,0
+SMG.US,D,20110531,000000,42.3507,42.4965,41.5427,41.7031,1480252.2722821,0
+SMG.US,D,20110601,000000,41.5564,41.6769,40.8708,41.0498,1115014.0780683,0
+SMG.US,D,20110602,000000,40.901,41.1353,40.2943,40.301,932421.20729406,0
+SMG.US,D,20110603,000000,40.0678,40.3117,39.7508,39.9656,854560.88212568,0
+SMG.US,D,20110606,000000,38.9583,39.0576,37.5144,37.885,2853030.0615852,0
+SMG.US,D,20110607,000000,37.9656,38.6064,37.9161,38.2223,870575.4008195,0
+SMG.US,D,20110608,000000,38.093,38.1815,37.5611,37.6165,1002275.815841,0
+SMG.US,D,20110609,000000,37.7411,38.1221,37.3697,37.885,1696430.276185,0
+SMG.US,D,20110610,000000,37.7556,37.8062,37.1927,37.3209,948509.77680966,0
+SMG.US,D,20110613,000000,37.458,37.7245,37.2781,37.4795,839572.79010045,0
+SMG.US,D,20110614,000000,38.093,38.093,37.5611,37.8256,1338547.7969348,0
+SMG.US,D,20110615,000000,35.6914,36.6093,35.3121,35.5503,4685975.0846911,0
+SMG.US,D,20110616,000000,35.4765,35.6778,35.0672,35.3219,1688346.3948073,0
+SMG.US,D,20110617,000000,35.6457,36.0385,35.39,35.4074,1211612.3465982,0
+SMG.US,D,20110620,000000,36.23,36.8776,35.8382,36.7794,1856147.6139306,0
+SMG.US,D,20110621,000000,37.0535,37.216,36.373,37.0535,1472529.3886605,0
+SMG.US,D,20110622,000000,36.9175,37.2267,36.6403,36.7522,997555.07595241,0
+SMG.US,D,20110623,000000,36.3438,37.3152,36.1591,37.2471,1165839.6823846,0
+SMG.US,D,20110624,000000,37.2626,37.5534,36.9544,37.2335,1017880.9980477,0
+SMG.US,D,20110627,000000,37.1109,37.2402,36.615,36.9943,1079583.8452969,0
+SMG.US,D,20110628,000000,37.1703,37.2909,37.0079,37.216,556629.74249275,0
+SMG.US,D,20110629,000000,37.392,37.8198,37.2402,37.704,1396414.4002222,0
+SMG.US,D,20110630,000000,37.6623,37.7264,36.9165,37.0828,1179169.8587889,0
+SMG.US,D,20110701,000000,37.2335,37.4863,37.0759,37.2986,1056778.2491555,0
+SMG.US,D,20110705,000000,37.4308,37.492,36.0317,36.4401,2280637.7788895,0
+SMG.US,D,20110706,000000,36.2845,36.7435,36.2193,36.5363,1531030.5663513,0
+SMG.US,D,20110707,000000,36.7522,37.5309,36.7522,37.4142,1278706.5050665,0
+SMG.US,D,20110708,000000,37.0283,37.5309,36.8864,37.4736,1032238.6296042,0
+SMG.US,D,20110711,000000,37.0759,37.3987,36.9884,37.356,945685.5607456,0
+SMG.US,D,20110712,000000,37.1722,37.6262,37.1722,37.3657,916431.37220749,0
+SMG.US,D,20110713,000000,37.5009,37.704,37.2198,37.2626,623694.07493561,0
+SMG.US,D,20110714,000000,37.2471,37.5902,36.585,36.6676,745718.51591099,0
+SMG.US,D,20110715,000000,36.827,37.0127,36.5382,36.9884,645440.332932,0
+SMG.US,D,20110718,000000,36.8951,37.216,36.3525,36.479,457058.12777161,0
+SMG.US,D,20110719,000000,35.6845,36.1834,35.461,36.0054,2096968.0857485,0
+SMG.US,D,20110720,000000,36.1163,36.3283,35.8683,36.0181,513853.0511105,0
+SMG.US,D,20110721,000000,36.1367,36.4964,35.9646,36.1425,642123.4732064,0
+SMG.US,D,20110722,000000,36.093,36.3525,35.9033,36.1299,804934.48972867,0
+SMG.US,D,20110725,000000,35.6991,36.6209,35.495,36.4634,890432.33437685,0
+SMG.US,D,20110726,000000,36.5149,36.8951,36.2534,36.8552,1191889.1159135,0
+SMG.US,D,20110727,000000,36.7318,37.2704,36.585,36.9836,1547006.0026669,0
+SMG.US,D,20110728,000000,36.969,37.2723,36.7619,36.8368,834407.74528122,0
+SMG.US,D,20110729,000000,36.2767,36.7482,36.2426,36.4702,1160289.9846856,0
+SMG.US,D,20110801,000000,36.7619,36.827,36.2096,36.3818,1392604.896835,0
+SMG.US,D,20110802,000000,36.0793,36.1891,34.8581,34.8892,1966129.5400138,0
+SMG.US,D,20110803,000000,34.9622,34.9719,34.126,34.793,1224879.7855006,0
+SMG.US,D,20110804,000000,34.4799,34.5577,32.7405,32.8076,1572131.8578908,0
+SMG.US,D,20110805,000000,33.1634,33.7973,32.5655,33.1342,1718779.225592,0
+SMG.US,D,20110808,000000,30.4973,31.5707,28.9027,29.208,3423111.3415513,0
+SMG.US,D,20110809,000000,29.2966,30.9659,29.2673,30.9543,2462717.4363293,0
+SMG.US,D,20110810,000000,30.3826,30.8376,29.7963,29.8186,1704671.515559,0
+SMG.US,D,20110811,000000,30.0335,31.458,29.7535,31.2071,1395131.8811283,0
+SMG.US,D,20110812,000000,31.4687,32.4361,31.3024,32.0725,1265648.8768257,0
+SMG.US,D,20110815,000000,32.3525,32.9319,32.2173,32.9232,420872.9880115,0
+SMG.US,D,20110816,000000,32.617,32.8737,32.3107,32.5362,998721.37639547,0
+SMG.US,D,20110817,000000,32.828,33.142,32.3768,32.9212,724515.29727431,0
+SMG.US,D,20110818,000000,31.9558,32.4069,31.7137,32.161,1257904.3950478,0
+SMG.US,D,20110819,000000,31.6805,33.0535,31.6805,32.4206,1133759.2208153,0
+SMG.US,D,20110822,000000,33.2227,33.6135,31.9043,32.0948,1195474.409868,0
+SMG.US,D,20110823,000000,32.2601,33.7225,32.1288,33.5348,1003550.1070658,0
+SMG.US,D,20110824,000000,33.4045,34.2524,33.2227,34.1776,901068.91213881,0
+SMG.US,D,20110825,000000,34.333,34.5577,33.5494,33.6544,778628.96377455,0
+SMG.US,D,20110826,000000,33.4619,34.7852,33.3063,34.6607,887439.44699654,0
+SMG.US,D,20110829,000000,35.0253,35.6914,34.8669,35.6,668870.21864029,0
+SMG.US,D,20110830,000000,35.3802,35.5786,34.9895,35.3219,1028001.2770245,0
+SMG.US,D,20110831,000000,35.5592,35.8459,35.2013,35.3238,664796.3949587,0
+SMG.US,D,20110901,000000,35.3219,35.6778,34.8503,34.8805,542829.54906691,0
+SMG.US,D,20110902,000000,34.1561,34.4585,33.665,33.7759,516360.49421469,0
+SMG.US,D,20110906,000000,32.7997,34.1065,32.6879,33.8897,799178.06681882,0
+SMG.US,D,20110907,000000,34.4079,35.0895,34.3302,35.0536,582832.4200833,0
+SMG.US,D,20110908,000000,34.6879,35.2791,34.6208,34.7492,595022.00813539,0
+SMG.US,D,20110909,000000,34.3846,35.0467,34.2456,34.3633,1111562.4869863,0
+SMG.US,D,20110912,000000,34.0374,34.793,33.6222,34.089,856519.11496834,0
+SMG.US,D,20110913,000000,34.2222,34.6733,34.0287,34.4225,671408.51625358,0
+SMG.US,D,20110914,000000,34.6413,35.1489,33.5124,34.6345,1032614.0261312,0
+SMG.US,D,20110915,000000,34.3467,34.8008,33.876,34.3768,903716.22901748,0
+SMG.US,D,20110916,000000,34.3467,34.5518,34.0374,34.3398,1193301.2239456,0
+SMG.US,D,20110919,000000,33.7827,34.1211,33.3607,33.6913,812985.45963011,0
+SMG.US,D,20110920,000000,33.876,33.9335,32.9737,33.0233,1020320.5612319,0
+SMG.US,D,20110921,000000,33.0165,33.0165,31.7419,31.7594,1042567.6907591,0
+SMG.US,D,20110922,000000,30.6616,31.5562,30.4195,31.4978,1214176.3563024,0
+SMG.US,D,20110923,000000,31.5329,32.0948,31.3529,31.8031,743305.69330128,0
+SMG.US,D,20110926,000000,32.1074,33.0896,31.5892,33.0749,750274.6984178,0
+SMG.US,D,20110927,000000,33.6544,33.9178,32.9155,33.105,524631.55961419,0
+SMG.US,D,20110928,000000,33.2645,33.2645,32.3846,32.4584,664971.2371768,0
+SMG.US,D,20110929,000000,32.998,33.2431,31.7506,32.6481,598960.07197705,0
+SMG.US,D,20110930,000000,32.1172,33.211,32.0599,32.4429,1367005.9391387,0
+SMG.US,D,20111003,000000,32.1376,32.5518,31.7137,31.8322,1449301.0857448,0
+SMG.US,D,20111004,000000,31.6456,33.5551,31.4317,33.2849,1538443.8763986,0
+SMG.US,D,20111005,000000,33.4833,34.0637,33.0963,33.6457,972425.10679406,0
+SMG.US,D,20111006,000000,33.7438,34.5518,33.4182,34.4225,651218.35399822,0
+SMG.US,D,20111007,000000,34.4021,34.8008,34.0219,34.1551,515878.13538948,0
+SMG.US,D,20111010,000000,30.3466,33.5979,30.3466,32.8348,3428740.2324902,0
+SMG.US,D,20111011,000000,32.757,32.8076,32.3592,32.4439,1139705.9131977,0
+SMG.US,D,20111012,000000,32.5159,33.9033,32.4526,33.4473,800902.83387614,0
+SMG.US,D,20111013,000000,33.1994,33.5494,32.334,32.7269,1250242.1919607,0
+SMG.US,D,20111014,000000,33.1342,33.2227,32.3485,32.7112,838162.7390357,0
+SMG.US,D,20111017,000000,32.4924,32.508,32.2066,32.2844,1213851.3554735,0
+SMG.US,D,20111018,000000,32.3418,33.6457,32.1153,33.4328,875857.69277323,0
+SMG.US,D,20111019,000000,33.5621,34.0637,33.4833,33.8693,1114791.9256028,0
+SMG.US,D,20111020,000000,33.8634,34.2902,33.3812,34.1629,853680.50013339,0
+SMG.US,D,20111021,000000,34.5577,35.2519,34.4866,35.0536,584092.31253721,0
+SMG.US,D,20111024,000000,35.1372,35.6778,35.0818,35.461,511693.2354752,0
+SMG.US,D,20111025,000000,35.39,35.4707,34.6452,34.6782,366787.09056944,0
+SMG.US,D,20111026,000000,34.965,35.881,34.5577,35.6233,729424.24966822,0
+SMG.US,D,20111027,000000,36.6276,36.9894,36.1183,36.4604,611183.59998913,0
+SMG.US,D,20111028,000000,36.1746,36.8552,36.0569,36.3399,581307.17885133,0
+SMG.US,D,20111031,000000,35.9373,36.0764,35.2791,35.2878,634500.35249748,0
+SMG.US,D,20111101,000000,34.233,34.8221,33.7341,33.8012,900974.29164431,0
+SMG.US,D,20111102,000000,34.2524,34.4148,33.6457,34.3215,686601.27652235,0
+SMG.US,D,20111103,000000,34.7307,34.9563,34.0374,34.6986,958849.12280085,0
+SMG.US,D,20111104,000000,34.2601,34.7832,33.7876,34.6316,1217240.2090536,0
+SMG.US,D,20111107,000000,34.4722,34.4722,33.6135,33.7827,1590388.4709107,0
+SMG.US,D,20111108,000000,33.1216,33.1216,31.3238,31.7652,3112579.2204119,0
+SMG.US,D,20111109,000000,30.7608,31.209,30.3797,30.8045,2147959.2759303,0
+SMG.US,D,20111110,000000,31.1118,32.0074,30.827,31.3695,1517727.1305217,0
+SMG.US,D,20111111,000000,31.9325,31.9927,31.3763,31.4784,515489.36857513,0
+SMG.US,D,20111114,000000,31.2868,31.4784,30.8872,31.14,852809.37449384,0
+SMG.US,D,20111115,000000,31.1254,31.3646,30.5926,31.1964,714476.26850477,0
+SMG.US,D,20111116,000000,30.93,31.3179,30.8473,30.9718,1059951.1211722,0
+SMG.US,D,20111117,000000,30.9514,31.2022,30.5547,30.7307,1120958.7134835,0
+SMG.US,D,20111118,000000,30.827,30.9572,30.4789,30.7685,1070874.6458685,0
+SMG.US,D,20111121,000000,30.3875,31.0991,30.2912,30.9446,1040009.8519567,0
+SMG.US,D,20111122,000000,31.1722,31.1722,30.5926,30.8406,1046815.3281751,0
+SMG.US,D,20111123,000000,30.6587,30.7685,29.7224,30.2281,1640702.9188601,0
+SMG.US,D,20111125,000000,30.1891,30.7608,30.0559,30.3486,311952.45704048,0
+SMG.US,D,20111128,000000,31.1118,31.4133,30.6986,30.8133,609133.83210288,0
+SMG.US,D,20111129,000000,30.8872,31.3695,30.7443,30.7968,397406.07689232,0
+SMG.US,D,20111130,000000,31.7108,32.298,31.4152,32.298,1038167.8377649,0
+SMG.US,D,20111201,000000,32.1163,33.0904,32.0725,32.7016,1041262.5450251,0
+SMG.US,D,20111202,000000,32.966,33.2927,32.4964,32.5926,587659.09378633,0
+SMG.US,D,20111205,000000,32.966,33.3336,32.7249,32.8999,605010.64120676,0
+SMG.US,D,20111206,000000,32.8494,32.966,32.4634,32.5771,619218.11415239,0
+SMG.US,D,20111207,000000,32.2183,33.4638,31.9325,33.2237,1315519.0198444,0
+SMG.US,D,20111208,000000,32.9155,33.1284,32.2543,32.4176,748833.79284397,0
+SMG.US,D,20111209,000000,32.4546,32.9737,32.3,32.7677,446955.33301665,0
+SMG.US,D,20111212,000000,32.3,32.6675,32.0657,32.3807,475449.47214786,0
+SMG.US,D,20111213,000000,31.8692,32.7084,31.8546,32.3632,1004229.9347491,0
+SMG.US,D,20111214,000000,32.1698,32.3632,31.7186,31.8459,695096.55135446,0
+SMG.US,D,20111215,000000,31.9325,32.1765,31.7399,32.0657,474090.84526492,0
+SMG.US,D,20111216,000000,32.1833,32.2396,31.6515,32.0725,1015988.5881578,0
+SMG.US,D,20111219,000000,32.2319,32.4711,31.4347,31.5173,287311.01760915,0
+SMG.US,D,20111220,000000,32.0423,32.7385,32.0423,32.6529,315814.4130931,0
+SMG.US,D,20111221,000000,32.6744,32.9427,32.403,32.6451,303241.20064483,0
+SMG.US,D,20111222,000000,32.8648,34.3009,32.5402,33.9033,968735.93599228,0
+SMG.US,D,20111223,000000,33.985,34.1786,33.6739,33.7574,332030.51457954,0
+SMG.US,D,20111227,000000,33.671,33.8829,33.4638,33.8168,275554.42116776,0
+SMG.US,D,20111228,000000,33.6583,33.8945,33.5942,33.6807,424886.13115859,0
+SMG.US,D,20111229,000000,33.7574,34.3573,33.5524,34.0958,340687.26134247,0
+SMG.US,D,20111230,000000,34.0142,34.6579,34.0142,34.2066,358010.0112211,0
+SMG.US,D,20120103,000000,34.8796,34.8796,34.4759,34.6452,466352.53438877,0
+SMG.US,D,20120104,000000,34.4829,34.8873,34.2544,34.8493,544564.60096061,0
+SMG.US,D,20120105,000000,34.792,34.9417,34.5616,34.7638,626848.43424675,0
+SMG.US,D,20120106,000000,34.6646,34.9952,34.2601,34.8873,765982.72898814,0
+SMG.US,D,20120109,000000,34.8406,35.1372,34.6986,34.9885,456435.89517191,0
+SMG.US,D,20120110,000000,35.1644,35.5028,35.0818,35.3628,454587.71007829,0
+SMG.US,D,20120111,000000,35.3394,35.5659,35.1858,35.428,572095.05092502,0
+SMG.US,D,20120112,000000,35.5028,35.8742,35.3102,35.6875,574193.15754216,0
+SMG.US,D,20120113,000000,35.5659,35.7361,34.829,35.4123,566293.37473519,0
+SMG.US,D,20120117,000000,35.7818,35.8907,34.336,34.4187,719860.38033845,0
+SMG.US,D,20120118,000000,34.4391,34.9563,34.3145,34.9077,742481.87790898,0
+SMG.US,D,20120119,000000,34.058,35.1566,33.8236,34.9642,1298741.3662928,0
+SMG.US,D,20120120,000000,35.0118,35.3482,34.8796,34.9126,535918.13903401,0
+SMG.US,D,20120123,000000,34.9885,35.1226,34.4449,34.5781,485835.09990268,0
+SMG.US,D,20120124,000000,34.4031,34.8649,34.2699,34.8221,344638.69547141,0
+SMG.US,D,20120125,000000,34.8134,35.0749,34.4449,35.0176,555744.21808228,0
+SMG.US,D,20120126,000000,35.1304,35.3171,34.9563,35.04,504127.70984989,0
+SMG.US,D,20120127,000000,34.9885,35.2577,34.8221,35.0176,406847.55666942,0
+SMG.US,D,20120130,000000,34.7384,35.0176,34.6394,34.9291,415264.66674521,0
+SMG.US,D,20120131,000000,34.9932,35.1197,34.5159,34.6947,450457.31979671,0
+SMG.US,D,20120201,000000,35.004,35.216,34.9291,35.0895,827280.35368478,0
+SMG.US,D,20120202,000000,35.0467,35.2519,34.9563,35.0983,476040.85023848,0
+SMG.US,D,20120203,000000,35.3102,35.8489,35.1848,35.7672,887882.72344358,0
+SMG.US,D,20120206,000000,35.704,36.1532,35.6418,35.9336,925480.99971934,0
+SMG.US,D,20120207,000000,35.9286,39.1945,35.9286,38.7969,1897746.6915499,0
+SMG.US,D,20120208,000000,38.7094,39.2296,37.6904,37.705,1070403.6003633,0
+SMG.US,D,20120209,000000,37.6613,37.844,36.5315,37.4493,1356860.9765547,0
+SMG.US,D,20120210,000000,37.0721,37.2072,36.1804,36.2747,813498.67296439,0
+SMG.US,D,20120213,000000,36.479,36.8183,35.8675,35.8888,790020.44852521,0
+SMG.US,D,20120214,000000,35.6048,35.8907,35.3822,35.8635,920344.75244191,0
+SMG.US,D,20120215,000000,35.7818,35.9373,34.9602,35.0964,615209.08493984,0
+SMG.US,D,20120216,000000,35.1635,35.1635,34.7502,35.1197,634203.12072671,0
+SMG.US,D,20120217,000000,35.1284,35.9442,35.0876,35.9063,955727.67496604,0
+SMG.US,D,20120221,000000,36.1425,36.1425,35.2519,35.4483,450449.09192762,0
+SMG.US,D,20120222,000000,35.3628,35.4483,34.9174,35.071,442503.02735706,0
+SMG.US,D,20120223,000000,35.1284,35.3306,34.7949,35.2791,222076.35755448,0
+SMG.US,D,20120224,000000,35.4483,35.6573,35.1031,35.1479,383449.55395384,0
+SMG.US,D,20120227,000000,35.0798,35.3549,34.6607,35.1556,451532.08519618,0
+SMG.US,D,20120228,000000,35.2431,35.2878,34.759,34.9174,398870.63758977,0
+SMG.US,D,20120229,000000,35.0225,35.1118,34.4556,34.5256,659630.32165583,0
+SMG.US,D,20120301,000000,34.6733,35.037,34.5159,34.579,507635.86753179,0
+SMG.US,D,20120302,000000,34.5509,34.8173,34.3145,34.7414,658195.58698382,0
+SMG.US,D,20120305,000000,34.6481,34.9107,34.5227,34.7006,813351.59980446,0
+SMG.US,D,20120306,000000,34.367,34.6529,34.3009,34.6267,710861.14852476,0
+SMG.US,D,20120307,000000,34.7259,34.8689,34.4517,34.6101,437478.88479593,0
+SMG.US,D,20120308,000000,34.7871,35.421,34.6267,35.3822,503822.25021005,0
+SMG.US,D,20120309,000000,35.3754,35.7128,35.2353,35.706,504459.91006427,0
+SMG.US,D,20120312,000000,35.7128,36.0997,35.5173,35.813,521619.13104479,0
+SMG.US,D,20120313,000000,36.0279,36.7035,35.9442,36.7035,734422.68013846,0
+SMG.US,D,20120314,000000,36.7104,37.9976,36.6714,37.8518,1785549.411715,0
+SMG.US,D,20120315,000000,37.844,39.3141,37.8169,39.1518,1758372.7601214,0
+SMG.US,D,20120316,000000,39.2062,39.4979,38.9855,39.1791,1176015.4994778,0
+SMG.US,D,20120319,000000,39.1791,39.253,38.761,38.9934,939347.01609786,0
+SMG.US,D,20120320,000000,38.7094,39.0566,38.4031,38.7444,699600.28119585,0
+SMG.US,D,20120321,000000,38.7891,39.0731,38.6871,38.8912,639720.93543305,0
+SMG.US,D,20120322,000000,38.4712,38.9427,38.4557,38.8466,475308.56988975,0
+SMG.US,D,20120323,000000,39.0643,39.253,38.863,39.0886,791427.41413905,0
+SMG.US,D,20120326,000000,39.246,40.1737,39.246,39.6808,709041.76097295,0
+SMG.US,D,20120327,000000,39.9383,40.969,39.9383,40.3147,1505459.3777131,0
+SMG.US,D,20120328,000000,40.4333,40.4333,39.9686,40.3498,651631.80441983,0
+SMG.US,D,20120329,000000,39.953,40.2573,39.7556,40.0522,508383.57513505,0
+SMG.US,D,20120330,000000,40.2495,40.337,39.9277,39.9277,541999.56277278,0
+SMG.US,D,20120402,000000,39.9598,40.3905,39.7692,40.1884,628303.73859148,0
+SMG.US,D,20120403,000000,40.2418,40.5208,39.9043,40.1368,563006.34103502,0
+SMG.US,D,20120404,000000,39.8635,40.2495,39.7556,39.813,429257.18661095,0
+SMG.US,D,20120405,000000,39.742,39.9326,39.0263,39.2005,790153.12291424,0
+SMG.US,D,20120409,000000,38.6618,38.9778,38.5422,38.6559,602068.14952459,0
+SMG.US,D,20120410,000000,38.6559,38.7677,37.567,37.6613,506985.86587392,0
+SMG.US,D,20120411,000000,38.06,38.3769,37.8674,38.2885,585101.25498398,0
+SMG.US,D,20120412,000000,38.4197,39.1567,38.3322,38.9574,737323.00399154,0
+SMG.US,D,20120413,000000,38.863,39.1791,38.6618,38.6792,454055.98403855,0
+SMG.US,D,20120416,000000,38.6959,38.9934,38.6559,38.7357,659236.4124233,0
+SMG.US,D,20120417,000000,38.8426,38.9826,38.7473,38.7785,963102.93111872,0
+SMG.US,D,20120418,000000,38.7094,38.8057,38.4779,38.5772,292240.53967578,0
+SMG.US,D,20120419,000000,38.6248,38.7823,38.1989,38.4779,278031.00976288,0
+SMG.US,D,20120420,000000,38.55,38.9574,38.55,38.8057,492615.89251383,0
+SMG.US,D,20120423,000000,38.3128,38.3195,37.7498,38.1708,392285.25686943,0
+SMG.US,D,20120424,000000,38.1172,38.3458,37.7799,37.9189,404661.0004596,0
+SMG.US,D,20120425,000000,38.4488,38.6414,38.3818,38.5082,319456.27364763,0
+SMG.US,D,20120426,000000,38.3263,38.5956,38.2885,38.4031,328118.16282876,0
+SMG.US,D,20120427,000000,38.4421,38.8057,38.4421,38.6792,426540.96132867,0
+SMG.US,D,20120430,000000,38.6102,38.9,38.3322,38.6248,457941.59521479,0
+SMG.US,D,20120501,000000,38.62,38.8251,38.4361,38.4789,428314.06711687,0
+SMG.US,D,20120502,000000,38.3128,38.4488,38.1863,38.2738,387158.26594471,0
+SMG.US,D,20120503,000000,39.9841,41.2422,38.9826,39.5426,1541515.9570187,0
+SMG.US,D,20120504,000000,39.3434,39.4834,39.0866,39.3141,973747.73674977,0
+SMG.US,D,20120507,000000,39.3765,40.6394,39.1655,40.5442,1797513.7618508,0
+SMG.US,D,20120508,000000,35.3822,36.408,33.5484,34.0122,4046905.1793995,0
+SMG.US,D,20120509,000000,33.9986,34.757,33.88,33.9675,1591687.4457428,0
+SMG.US,D,20120510,000000,34.7852,35.4824,34.4556,34.583,1574836.7698531,0
+SMG.US,D,20120511,000000,34.5324,34.793,34.3185,34.583,936645.1895865,0
+SMG.US,D,20120514,000000,34.3535,34.407,33.8713,33.9005,722310.22835905,0
+SMG.US,D,20120515,000000,33.8372,34.0715,33.4356,33.4425,866222.8580726,0
+SMG.US,D,20120516,000000,33.5786,33.9005,33.3617,33.4706,648215.18178153,0
+SMG.US,D,20120517,000000,33.4638,33.5318,32.8192,32.8921,660378.02925908,0
+SMG.US,D,20120518,000000,32.966,33.0632,32.4644,32.5421,715000.79515907,0
+SMG.US,D,20120521,000000,32.5421,33.0924,32.3292,33.0341,410888.46887467,0
+SMG.US,D,20120522,000000,33.0701,33.353,32.6335,32.8123,388402.73114409,0
+SMG.US,D,20120523,000000,32.6481,32.9272,31.8907,32.826,717676.90957955,0
+SMG.US,D,20120524,000000,32.9582,33.0253,32.3438,32.8192,321926.69134096,0
+SMG.US,D,20120525,000000,32.7735,33.0846,32.4419,32.5421,208099.26494329,0
+SMG.US,D,20120529,000000,32.8192,32.9427,32.5255,32.79,283914.96464358,0
+SMG.US,D,20120530,000000,32.5868,32.6714,32.2523,32.3632,340068.1141937,0
+SMG.US,D,20120531,000000,32.3292,32.3807,31.9266,32.0375,756654.38241098,0
+SMG.US,D,20120601,000000,31.6952,31.7186,31.208,31.4152,673380.1193835,0
+SMG.US,D,20120604,000000,31.4152,31.4152,30.9194,31.1313,519925.21849656,0
+SMG.US,D,20120605,000000,31.0875,31.4297,31.0603,31.2723,474940.37274812,0
+SMG.US,D,20120606,000000,31.5339,32.3057,31.5339,32.0452,627377.07483558,0
+SMG.US,D,20120607,000000,32.3963,32.9495,32.1123,32.127,978497.27418013,0
+SMG.US,D,20120608,000000,31.91,31.9334,31.0233,31.3714,1894095.5746426,0
+SMG.US,D,20120611,000000,31.5426,31.6495,31.2508,31.5056,924784.71629787,0
+SMG.US,D,20120612,000000,31.5824,32.0452,31.5581,31.948,892082.02212876,0
+SMG.US,D,20120613,000000,26.5254,30.3185,26.3387,29.843,11924266.014615,0
+SMG.US,D,20120614,000000,29.7816,30.0151,29.2916,29.3889,2846666.8333302,0
+SMG.US,D,20120615,000000,29.3578,29.5191,28.8318,28.9814,1771717.3352965,0
+SMG.US,D,20120618,000000,29.1069,29.7729,28.8483,29.7108,1445119.2712814,0
+SMG.US,D,20120619,000000,29.7593,30.2649,29.7593,30.1298,627290.68221017,0
+SMG.US,D,20120620,000000,30.0073,30.0559,29.5581,29.7458,966485.61379703,0
+SMG.US,D,20120621,000000,29.7593,29.7729,28.9582,29.1069,803018.42471508,0
+SMG.US,D,20120622,000000,29.2683,29.3744,28.9582,29.2986,656034.7428649,0
+SMG.US,D,20120625,000000,28.9009,28.9893,28.1356,28.5946,952982.65214197,0
+SMG.US,D,20120626,000000,28.787,29.458,28.6033,29.2916,1276784.2691511,0
+SMG.US,D,20120627,000000,29.3811,29.8109,29.2916,29.5785,955187.72105722,0
+SMG.US,D,20120628,000000,29.3656,30.0559,29.315,30.0024,760745.69031439,0
+SMG.US,D,20120629,000000,30.4293,30.5916,30.2649,30.5177,888027.73963624,0
+SMG.US,D,20120702,000000,30.5828,30.6208,30.087,30.337,383518.46235745,0
+SMG.US,D,20120703,000000,30.4526,30.6131,30.2076,30.4195,164595.43563047,0
+SMG.US,D,20120705,000000,30.3524,30.683,30.0461,30.6276,447984.84513614,0
+SMG.US,D,20120706,000000,30.3097,30.5916,30.0705,30.1619,436041.06467301,0
+SMG.US,D,20120709,000000,30.1619,30.1619,29.6971,30.0219,571223.92528546,0
+SMG.US,D,20120710,000000,30.154,30.2076,29.5513,29.7458,413691.08678237,0
+SMG.US,D,20120711,000000,29.9849,30.154,29.458,29.8274,562534.26704617,0
+SMG.US,D,20120712,000000,29.3811,29.5387,28.684,28.7647,1714822.6490448,0
+SMG.US,D,20120713,000000,28.7579,29.0175,28.4545,28.5585,916570.21749834,0
+SMG.US,D,20120716,000000,28.4914,29.0846,28.4389,28.9009,645013.51222313,0
+SMG.US,D,20120717,000000,28.9893,29.315,28.751,29.2333,426784.71195037,0
+SMG.US,D,20120718,000000,29.2333,29.487,28.894,29.0846,906427.31188158,0
+SMG.US,D,20120719,000000,29.1196,29.2226,28.7813,29.07,1139089.8514999,0
+SMG.US,D,20120720,000000,28.9289,29.5727,28.9222,29.2275,637222.74868157,0
+SMG.US,D,20120723,000000,28.7647,29.1584,28.7375,28.8862,473051.04830906,0
+SMG.US,D,20120724,000000,28.9009,29.0107,28.1871,28.3252,489032.65552653,0
+SMG.US,D,20120725,000000,28.3592,28.7724,28.1794,28.6256,578717.45705627,0
+SMG.US,D,20120726,000000,28.9582,29.0107,28.4992,28.7316,478678.91076443,0
+SMG.US,D,20120727,000000,28.8628,29.5785,28.5401,29.3063,452831.06002826,0
+SMG.US,D,20120730,000000,29.1983,29.4015,29.0768,29.2916,341967.72346911,0
+SMG.US,D,20120731,000000,29.174,29.7895,29.1119,29.6096,453418.32418434,0
+SMG.US,D,20120801,000000,29.5949,29.7458,29.1584,29.3325,501757.05506926,0
+SMG.US,D,20120802,000000,29.1663,29.3471,28.6325,28.966,965636.08631382,0
+SMG.US,D,20120803,000000,29.351,30.3447,29.1293,30.1998,532089.09445774,0
+SMG.US,D,20120806,000000,30.0277,30.0461,29.315,29.5124,906425.25491432,0
+SMG.US,D,20120807,000000,29.1439,30.7988,28.7813,30.4371,615982.504634,0
+SMG.US,D,20120808,000000,30.3903,30.8357,30.2076,30.6441,734778.53547645,0
+SMG.US,D,20120809,000000,30.5916,30.8989,30.3768,30.718,672091.42938778,0
+SMG.US,D,20120810,000000,28.9009,31.9393,28.9009,31.8907,2251668.4803185,0
+SMG.US,D,20120813,000000,31.6913,31.8392,30.7755,30.9115,730295.37530779,0
+SMG.US,D,20120814,000000,31.1313,31.2577,30.65,31.0301,596701.52191273,0
+SMG.US,D,20120815,000000,31.0437,31.8187,30.8941,31.7137,588247.38642605,0
+SMG.US,D,20120816,000000,31.739,32.2844,31.5824,32.0189,536752.23926268,0
+SMG.US,D,20120817,000000,32.0189,32.3885,31.8392,32.1881,564352.62611434,0
+SMG.US,D,20120820,000000,32.0259,32.1512,31.6067,31.8984,606702.49678773,0
+SMG.US,D,20120821,000000,31.91,32.2456,31.8702,32.0452,516217.53498931,0
+SMG.US,D,20120822,000000,32.0676,32.1678,31.6067,31.8021,528755.77899395,0
+SMG.US,D,20120823,000000,31.8129,31.8877,31.387,31.5075,646809.24465132,0
+SMG.US,D,20120824,000000,31.5211,31.6174,31.1692,31.4599,468550.40391858,0
+SMG.US,D,20120827,000000,31.5075,31.5075,30.6713,30.7792,785711.102091,0
+SMG.US,D,20120828,000000,30.8114,30.8863,30.404,30.5381,827238.1858557,0
+SMG.US,D,20120829,000000,30.7141,31.244,30.6004,31.0798,349547.64786532,0
+SMG.US,D,20120830,000000,30.9962,30.9962,30.7492,30.7948,248641.06138485,0
+SMG.US,D,20120831,000000,31.0283,31.2149,30.826,31.1459,273414.14672155,0
+SMG.US,D,20120904,000000,31.1157,31.5211,30.7414,31.4599,471810.69704422,0
+SMG.US,D,20120905,000000,31.4084,31.5348,31.1692,31.3947,389890.94696517,0
+SMG.US,D,20120906,000000,31.6262,32.1502,31.5153,31.8751,387027.64852296,0
+SMG.US,D,20120907,000000,31.9081,32.4857,31.6718,32.3136,430722.77579203,0
+SMG.US,D,20120910,000000,32.1658,32.8221,32.1104,32.1425,457919.99705844,0
+SMG.US,D,20120911,000000,32.1871,32.5159,31.8662,32.1581,790898.77355023,0
+SMG.US,D,20120912,000000,32.1581,32.5159,32.1337,32.4924,321715.8521956,0
+SMG.US,D,20120913,000000,32.3136,33.1236,32.1745,32.8678,308476.18235131,0
+SMG.US,D,20120914,000000,32.9116,33.6573,32.9116,33.3384,361674.49841563,0
+SMG.US,D,20120917,000000,33.2052,33.354,32.7016,32.8221,382975.42299771,0
+SMG.US,D,20120918,000000,32.7385,32.9232,32.5159,32.794,460691.76045706,0
+SMG.US,D,20120919,000000,32.7172,32.9884,32.6432,32.7385,446588.16435866,0
+SMG.US,D,20120920,000000,32.6791,33.0914,32.4662,32.9884,265910.33011439,0
+SMG.US,D,20120921,000000,33.18,33.4502,32.6734,32.9962,1441904.2314358,0
+SMG.US,D,20120924,000000,32.5742,33.247,32.5742,33.0914,328132.56159966,0
+SMG.US,D,20120925,000000,33.284,33.284,32.5285,32.6432,390887.54760831,0
+SMG.US,D,20120926,000000,32.5673,32.7385,32.0832,32.2386,404842.01357951,0
+SMG.US,D,20120927,000000,32.404,32.6791,32.1804,32.5605,169654.54663522,0
+SMG.US,D,20120928,000000,32.582,32.8766,32.1745,32.508,392631.85585471,0
+SMG.US,D,20121001,000000,32.5372,32.7172,32.1658,32.6053,506659.83656136,0
+SMG.US,D,20121002,000000,32.6276,32.6276,32.4176,32.5742,357857.795643,0
+SMG.US,D,20121003,000000,32.5673,32.8532,32.4574,32.5372,212716.12798461,0
+SMG.US,D,20121004,000000,32.686,33.2275,32.4342,33.0535,643575.69210021,0
+SMG.US,D,20121005,000000,33.1449,33.354,32.9183,32.9884,307434.32842819,0
+SMG.US,D,20121008,000000,32.8368,33.0535,32.686,32.9047,161833.95706822,0
+SMG.US,D,20121009,000000,32.8289,32.9232,32.3448,32.5673,437934.50304661,0
+SMG.US,D,20121010,000000,32.5285,32.7016,32.3448,32.508,296208.4295429,0
+SMG.US,D,20121011,000000,32.7172,32.8591,32.4924,32.5003,139447.98225032,0
+SMG.US,D,20121012,000000,32.5285,32.6665,31.8877,31.9927,314781.8155227,0
+SMG.US,D,20121015,000000,31.9023,32.3632,31.7059,32.3057,317907.37729204,0
+SMG.US,D,20121016,000000,32.4507,32.582,31.9684,32.3448,451539.28458163,0
+SMG.US,D,20121017,000000,32.4924,32.8368,32.3302,32.582,311088.53078636,0
+SMG.US,D,20121018,000000,32.5285,32.6374,32.1425,32.5285,207496.57353268,0
+SMG.US,D,20121019,000000,32.3719,32.6374,31.8751,32.0161,304724.27404773,0
+SMG.US,D,20121022,000000,31.8662,32.2386,31.3792,31.7847,251817.01885235,0
+SMG.US,D,20121023,000000,31.4025,31.6262,30.965,31.4842,370842.4015456,0
+SMG.US,D,20121024,000000,31.6661,31.7681,31.3423,31.3792,254300.80683292,0
+SMG.US,D,20121025,000000,31.4842,31.7137,31.0749,31.2645,471967.02655687,0
+SMG.US,D,20121026,000000,31.3034,31.5211,31.2071,31.3248,236261.20386013,0
+SMG.US,D,20121031,000000,31.5153,32.052,31.2878,32.0161,214428.5532383,0
+SMG.US,D,20121101,000000,32.0306,32.8969,31.8264,32.5372,685085.29164311,0
+SMG.US,D,20121102,000000,32.7084,32.7783,32.1104,32.1337,308679.8221112,0
+SMG.US,D,20121105,000000,32.0666,32.6432,31.9081,32.3555,277243.19129782,0
+SMG.US,D,20121106,000000,32.5159,32.8824,32.4857,32.6597,402467.24486433,0
+SMG.US,D,20121107,000000,32.3214,32.9727,31.9927,32.9475,686154.91462439,0
+SMG.US,D,20121108,000000,33.2771,33.3461,31.4385,31.5601,931809.25953072,0
+SMG.US,D,20121109,000000,31.4084,31.5523,31.0593,31.3714,563723.19412921,0
+SMG.US,D,20121112,000000,31.4522,31.4522,30.6062,30.7792,583329.17767941,0
+SMG.US,D,20121113,000000,30.7267,31.2314,30.6296,30.6772,380778.58195154,0
+SMG.US,D,20121114,000000,30.6859,30.7579,29.6447,29.7408,760056.60627837,0
+SMG.US,D,20121115,000000,29.7856,30.2717,29.7262,30.1288,570720.99678753,0
+SMG.US,D,20121116,000000,30.1677,30.3613,29.6981,30.2066,640652.74160713,0
+SMG.US,D,20121119,000000,30.5935,31.0437,30.369,30.8182,424333.83544613,0
+SMG.US,D,20121120,000000,30.7792,31.1088,30.7084,30.8941,495613.92231233,0
+SMG.US,D,20121121,000000,30.9922,31.2577,30.8357,31.1925,283723.66668731,0
+SMG.US,D,20121123,000000,31.3423,31.4842,31.214,31.3423,207758.83685982,0
+SMG.US,D,20121126,000000,31.3423,31.4463,31.002,31.0175,388586.8297149,0
+SMG.US,D,20121127,000000,31.4171,31.4171,30.8726,30.9057,428268.8138369,0
+SMG.US,D,20121128,000000,30.7745,30.9504,30.6315,30.8143,334486.53350194,0
+SMG.US,D,20121129,000000,30.7832,31.3336,30.7832,31.0836,415628.7499523,0
+SMG.US,D,20121130,000000,30.9349,31.3034,30.7978,31.2499,1456165.1855306,0
+SMG.US,D,20121203,000000,31.2635,31.4608,31.1011,31.1147,380819.72129696,0
+SMG.US,D,20121204,000000,31.0778,31.5095,30.9261,31.1011,221870.66082732,0
+SMG.US,D,20121205,000000,31.1536,31.2801,30.6723,30.8289,366997.92971479,0
+SMG.US,D,20121206,000000,30.8065,30.9124,30.4381,30.6238,598021.06641752,0
+SMG.US,D,20121207,000000,30.7229,31.1838,30.6802,31.1575,212998.96098447,0
+SMG.US,D,20121210,000000,31.0924,31.6612,30.8143,31.5533,689255.79278648,0
+SMG.US,D,20121211,000000,31.6291,31.9976,31.6117,31.7633,417152.96270063,0
+SMG.US,D,20121212,000000,31.8566,31.9053,31.5367,31.6194,337872.30163116,0
+SMG.US,D,20121213,000000,31.6612,31.6612,31.4025,31.5446,381437.83996211,0
+SMG.US,D,20121214,000000,31.6456,32.6627,31.423,32.0054,1125519.0099248,0
+SMG.US,D,20121217,000000,32.1725,32.4429,32.0492,32.1794,408561.01040674,0
+SMG.US,D,20121218,000000,32.2699,33.0137,32.2299,33.0078,452219.11226493,0
+SMG.US,D,20121219,000000,33.0896,33.1654,32.7512,32.8123,358621.95898443,0
+SMG.US,D,20121220,000000,32.8873,33.0826,32.72,32.9612,268544.27670581,0
+SMG.US,D,20121221,000000,32.6013,33.2421,32.5839,33.001,839047.23496253,0
+SMG.US,D,20121224,000000,32.8727,33.1439,32.7977,33.1439,137938.1682729,0
+SMG.US,D,20121226,000000,33.1149,33.1576,32.8328,33.0515,273885.19222677,0
+SMG.US,D,20121227,000000,33.0515,33.2208,32.6627,33.0594,568019.17027614,0
+SMG.US,D,20121228,000000,32.9086,33.3316,32.8727,32.9524,303068.41539401,0
+SMG.US,D,20121231,000000,32.8192,33.3141,32.8046,33.2042,238146.41436463,0
+SMG.US,D,20130102,000000,33.7526,34.0171,33.4667,33.7292,648267.63444696,0
+SMG.US,D,20130103,000000,33.7915,33.9792,33.7448,33.9713,486026.39785895,0
+SMG.US,D,20130104,000000,34.0988,34.7939,34.054,34.7483,353132.94181989,0
+SMG.US,D,20130107,000000,34.5664,34.965,34.5587,34.8853,436016.38106575,0
+SMG.US,D,20130108,000000,34.8533,34.9563,34.3195,34.4391,343445.65445383,0
+SMG.US,D,20130109,000000,34.5178,34.9067,34.5178,34.725,206318.95976963,0
+SMG.US,D,20130110,000000,34.8989,34.8989,34.5742,34.7667,139616.6535666,0
+SMG.US,D,20130111,000000,34.8328,34.8776,34.5985,34.862,243866.84034723,0
+SMG.US,D,20130114,000000,34.7784,34.8095,33.7992,33.9091,893167.07236458,0
+SMG.US,D,20130115,000000,33.6913,34.1853,33.6262,33.7614,597942.9016612,0
+SMG.US,D,20130116,000000,33.633,34.0414,33.5358,33.563,359516.73974761,0
+SMG.US,D,20130117,000000,33.7448,33.882,33.5124,33.6826,490284.32011137,0
+SMG.US,D,20130118,000000,33.7448,33.9636,33.3063,33.9636,356132.00010204,0
+SMG.US,D,20130122,000000,33.8673,34.0171,33.7526,33.9091,471763.38679698,0
+SMG.US,D,20130123,000000,33.8673,33.9879,33.5766,33.6583,489015.17130472,0
+SMG.US,D,20130124,000000,33.7292,34.5295,33.7292,34.3292,428393.26035683,0
+SMG.US,D,20130125,000000,34.4177,34.7404,34.3292,34.4517,231003.59551365,0
+SMG.US,D,20130128,000000,34.372,34.372,33.0078,33.1711,884181.21083816,0
+SMG.US,D,20130129,000000,33.1284,33.2986,32.9612,33.0896,405436.47712104,0
+SMG.US,D,20130130,000000,33.0671,33.284,32.9379,32.9524,176223.47161739,0
+SMG.US,D,20130131,000000,32.8046,33.1284,32.8046,32.9524,265886.67499076,0
+SMG.US,D,20130201,000000,33.0896,33.4211,32.9524,33.2703,255022.80234528,0
+SMG.US,D,20130204,000000,33.0826,33.1654,32.7044,32.9854,410738.31026384,0
+SMG.US,D,20130205,000000,33.0515,33.5688,32.9943,33.105,374534.65779829,0
+SMG.US,D,20130206,000000,33.7526,34.7939,33.1867,33.2917,834328.55204126,0
+SMG.US,D,20130207,000000,33.5124,33.846,32.9086,33.1362,503146.5364613,0
+SMG.US,D,20130208,000000,33.105,33.2986,33.0826,33.2917,416675.7462936,0
+SMG.US,D,20130211,000000,33.3141,33.633,33.1216,33.1654,218769.78266523,0
+SMG.US,D,20130212,000000,33.0896,33.1362,32.826,32.8794,285333.24357741,0
+SMG.US,D,20130213,000000,32.9767,33.0826,32.7599,32.8873,188482.99655672,0
+SMG.US,D,20130214,000000,32.826,33.0594,32.7355,32.9612,271248.16018445,0
+SMG.US,D,20130215,000000,32.9524,33.3461,32.9155,33.1867,256492.50546092,0
+SMG.US,D,20130219,000000,33.2042,33.846,33.1216,33.8071,545963.33870535,0
+SMG.US,D,20130220,000000,33.8644,33.8644,33.3782,33.3831,292666.33190103,0
+SMG.US,D,20130221,000000,33.2625,33.3627,32.8844,33.0127,330140.16165685,0
+SMG.US,D,20130222,000000,33.0574,33.1488,32.7172,33.1342,417142.67786428,0
+SMG.US,D,20130225,000000,33.2548,33.2771,32.5051,32.5625,349363.54929451,0
+SMG.US,D,20130226,000000,32.7638,32.8698,32.3738,32.7638,502046.05897094,0
+SMG.US,D,20130227,000000,32.8532,33.9753,32.8532,33.9461,475393.93403153,0
+SMG.US,D,20130228,000000,33.879,33.9684,33.4385,33.6447,416804.30674808,0
+SMG.US,D,20130301,000000,33.4677,33.842,33.1264,33.7662,429080.28742559,0
+SMG.US,D,20130304,000000,33.6855,33.7478,33.4619,33.5951,302236.3721326,0
+SMG.US,D,20130305,000000,33.8022,34.7521,33.6282,34.6461,662267.35369815,0
+SMG.US,D,20130306,000000,34.6724,35.1838,34.6724,34.932,612183.28608318,0
+SMG.US,D,20130307,000000,34.8892,35.1547,34.8503,35.1469,546039.4464944,0
+SMG.US,D,20130308,000000,35.2363,35.563,35.1167,35.4804,473063.3901127,0
+SMG.US,D,20130311,000000,35.4978,35.7847,35.3121,35.7478,553233.68952718,0
+SMG.US,D,20130312,000000,35.8081,36.1416,35.4804,35.9598,658873.35769985,0
+SMG.US,D,20130313,000000,35.9363,35.952,35.5796,35.633,533286.24940986,0
+SMG.US,D,20130314,000000,35.7216,35.7478,35.2646,35.319,226615.05583948,0
+SMG.US,D,20130315,000000,35.0759,35.1547,34.3788,34.3875,679320.64086416,0
+SMG.US,D,20130318,000000,34.0978,34.3643,33.9626,34.2484,497296.52154058,0
+SMG.US,D,20130319,000000,34.333,34.3554,33.8557,34.1541,497187.50227519,0
+SMG.US,D,20130320,000000,34.2631,34.2972,33.9383,34.1678,461829.2633583,0
+SMG.US,D,20130321,000000,33.8255,34.2066,33.7254,33.879,534438.15108203,0
+SMG.US,D,20130322,000000,33.8703,33.9295,33.6116,33.6544,224865.6051749,0
+SMG.US,D,20130325,000000,33.7478,33.9996,33.5221,33.7401,366065.09505707,0
+SMG.US,D,20130326,000000,33.8995,33.9684,33.5076,33.6204,277674.12594125,0
+SMG.US,D,20130327,000000,33.4094,33.4385,32.8844,33.0574,511537.93444619,0
+SMG.US,D,20130328,000000,33,33.2198,32.5722,32.8299,505875.10354721,0
+SMG.US,D,20130401,000000,32.756,33.1264,32.3826,32.5402,350939.18622463,0
+SMG.US,D,20130402,000000,32.6724,32.8698,32.5051,32.5498,369006.55825559,0
+SMG.US,D,20130403,000000,32.6996,32.8163,32.2699,32.4887,450863.57083288,0
+SMG.US,D,20130404,000000,32.5498,32.7385,32.3913,32.5051,240004.88429461,0
+SMG.US,D,20130405,000000,32.1084,32.6646,31.8965,32.6257,655184.18689804,0
+SMG.US,D,20130408,000000,32.6996,34.4604,32.6996,34.3398,1096356.3564303,0
+SMG.US,D,20130409,000000,34.333,34.5247,33.9461,33.9684,671579.24453713,0
+SMG.US,D,20130410,000000,34.0521,34.7978,33.9753,34.7911,478510.23944815,0
+SMG.US,D,20130411,000000,34.7813,35.388,34.7609,34.8669,469108.87053285,0
+SMG.US,D,20130412,000000,34.8055,34.8669,34.372,34.4945,222245.02887076,0
+SMG.US,D,20130415,000000,34.2116,34.3643,33.9141,34.1463,564109.90397628,0
+SMG.US,D,20130416,000000,34.3963,34.4468,34.0978,34.2174,1434720.2732394,0
+SMG.US,D,20130417,000000,33.9684,33.9684,33.0661,33.4619,668891.81679664,0
+SMG.US,D,20130418,000000,33.5445,33.5445,32.9582,33.0953,263369.97553385,0
+SMG.US,D,20130419,000000,33.037,33.2986,32.6772,32.8376,447952.96214343,0
+SMG.US,D,20130422,000000,32.8989,32.9067,32.3505,32.7783,694591.56588927,0
+SMG.US,D,20130423,000000,32.8844,33.0127,32.6724,32.9826,445696.46904637,0
+SMG.US,D,20130424,000000,33.0487,33.5951,32.9145,33.5377,288386.81149226,0
+SMG.US,D,20130425,000000,33.6039,33.9626,33.1701,33.668,372058.06920317,0
+SMG.US,D,20130426,000000,33.7011,33.7011,33.2548,33.4006,372313.13314486,0
+SMG.US,D,20130429,000000,33.4006,34.4527,33.3063,34.3875,674112.39973222,0
+SMG.US,D,20130430,000000,34.4323,34.4692,33.8703,34.4323,397486.29861592,0
+SMG.US,D,20130501,000000,34.3398,34.4604,34.0754,34.1678,616865.97207719,0
+SMG.US,D,20130502,000000,34.4323,34.51,34.1288,34.2572,870886.00287753,0
+SMG.US,D,20130503,000000,34.5247,35.2286,34.4945,34.7813,709883.06058707,0
+SMG.US,D,20130506,000000,34.7813,35.4716,34.5304,35.3521,1041082.5603888,0
+SMG.US,D,20130507,000000,35.0546,36.9767,34.5596,36.7619,1555711.0881608,0
+SMG.US,D,20130508,000000,36.7425,36.7425,36.0385,36.3846,746583.47064874,0
+SMG.US,D,20130509,000000,36.4002,36.4624,35.9442,36.0958,953202.74764004,0
+SMG.US,D,20130510,000000,36.2018,36.8231,36.1202,36.5402,486526.24090596,0
+SMG.US,D,20130513,000000,36.5479,36.5479,35.9442,36.1347,550834.23720474,0
+SMG.US,D,20130514,000000,36.2923,36.8007,36.2407,36.7201,335128.30729072,0
+SMG.US,D,20130515,000000,36.7862,37.286,36.6005,37.1275,512099.48651136,0
+SMG.US,D,20130516,000000,37.0254,37.2188,36.8533,36.9418,340777.76790244,0
+SMG.US,D,20130517,000000,37.0749,37.1042,36.5479,36.9339,403868.03957636,0
+SMG.US,D,20130520,000000,36.8931,37.1664,36.6199,36.9632,326011.82834254,0
+SMG.US,D,20130521,000000,36.9973,37.1509,36.6608,36.8533,334977.12019624,0
+SMG.US,D,20130522,000000,36.8931,37.1751,36.6861,36.7104,581406.94176401,0
+SMG.US,D,20130523,000000,36.5518,36.9525,36.4021,36.9232,444672.09934506,0
+SMG.US,D,20130524,000000,36.7658,36.8455,36.337,36.5285,397787.64432122,0
+SMG.US,D,20130528,000000,36.6578,37.6379,36.6578,37.3259,732361.5989322,0
+SMG.US,D,20130529,000000,37.181,37.3697,36.8805,37.2481,359033.35243877,0
+SMG.US,D,20130530,000000,37.286,37.3627,37.0671,37.1907,301868.17499097,0
+SMG.US,D,20130531,000000,36.3458,36.8309,36.1173,36.1328,709486.06590364,0
+SMG.US,D,20130603,000000,36.1027,36.1795,35.4931,35.9023,356884.85012348,0
+SMG.US,D,20130604,000000,35.7196,36.3068,35.2296,35.4143,537097.80976432,0
+SMG.US,D,20130605,000000,35.4074,35.4074,34.6306,34.6859,768393.49463057,0
+SMG.US,D,20130606,000000,34.5975,35.1001,34.5275,35.0934,353106.20124537,0
+SMG.US,D,20130607,000000,35.3549,36.1882,35.3549,35.4074,583488.59264296,0
+SMG.US,D,20130610,000000,35.423,36.1202,35.3909,36.0793,382990.85025225,0
+SMG.US,D,20130611,000000,36.0715,36.2543,35.5349,36.127,506677.32078316,0
+SMG.US,D,20130612,000000,36.1571,36.2319,35.8655,35.9267,523009.64092046,0
+SMG.US,D,20130613,000000,35.8139,36.5771,35.7196,36.5422,248284.17756319,0
+SMG.US,D,20130614,000000,36.6977,36.7823,36.3642,36.4809,260407.94266259,0
+SMG.US,D,20130617,000000,36.6433,37.7769,36.5675,37.67,719512.75286954,0
+SMG.US,D,20130618,000000,37.6846,38.5743,37.4999,38.161,786291.16686162,0
+SMG.US,D,20130619,000000,38.2038,38.2184,37.5806,37.6467,431729.66127153,0
+SMG.US,D,20130620,000000,37.1984,37.2801,36.3691,36.6647,601187.7675323,0
+SMG.US,D,20130621,000000,36.8455,36.9145,36.1202,36.6909,756641.01212371,0
+SMG.US,D,20130624,000000,36.2184,36.3156,35.5834,36.1202,481038.25222506,0
+SMG.US,D,20130625,000000,36.3156,36.4226,35.88,36.2416,464509.49171332,0
+SMG.US,D,20130626,000000,36.4021,36.6103,36.0871,36.4994,224004.76437169,0
+SMG.US,D,20130627,000000,36.7462,36.9836,36.5605,36.898,351788.71370783,0
+SMG.US,D,20130628,000000,36.7462,37.2062,36.6355,36.9312,544304.39460073,0
+SMG.US,D,20130701,000000,37.1186,37.5241,37.0322,37.1741,376119.55108114,0
+SMG.US,D,20130702,000000,37.1342,37.5728,37.0497,37.2801,345695.97664907,0
+SMG.US,D,20130703,000000,37.0322,37.3346,36.6024,37.3259,330842.61598013,0
+SMG.US,D,20130705,000000,37.5952,38.0288,37.3939,37.6146,474059.99075583,0
+SMG.US,D,20130708,000000,37.7235,38.0288,37.7235,37.8518,165360.62745554,0
+SMG.US,D,20130709,000000,37.9879,38.2271,37.7847,38.129,329702.02762797,0
+SMG.US,D,20130710,000000,38.1192,38.3059,37.9676,38.1115,327721.16814532,0
+SMG.US,D,20130711,000000,38.2184,38.5869,38.0774,38.2904,281698.58240833,0
+SMG.US,D,20130712,000000,38.2494,38.6394,38.1513,38.4935,522744.29214241,0
+SMG.US,D,20130715,000000,38.5539,38.5995,38.0541,38.341,279280.61738043,0
+SMG.US,D,20130716,000000,38.2904,38.5665,38.0949,38.1348,349895.27533424,0
+SMG.US,D,20130717,000000,38.1435,38.2738,37.9812,38.1669,191602.38742425,0
+SMG.US,D,20130718,000000,38.1823,38.5811,38.1348,38.2271,279173.65508231,0
+SMG.US,D,20130719,000000,38.2494,38.3351,37.9812,38.234,233571.71915237,0
+SMG.US,D,20130722,000000,38.197,38.4557,38.1192,38.234,141787.78252188,0
+SMG.US,D,20130723,000000,38.2991,38.9895,37.9753,38.1435,234966.34296258,0
+SMG.US,D,20130724,000000,38.1736,38.234,37.6525,37.7692,325120.13303025,0
+SMG.US,D,20130725,000000,37.6146,38.2271,37.565,38.1902,241202.03924674,0
+SMG.US,D,20130726,000000,37.8363,37.8518,37.4338,37.6623,223968.76744444,0
+SMG.US,D,20130729,000000,37.67,38.2494,37.67,38.2106,217273.33897506,0
+SMG.US,D,20130730,000000,38.0687,38.3292,36.5946,38.197,342901.58661047,0
+SMG.US,D,20130731,000000,38.3215,38.6871,38.1115,38.4099,599261.41768236,0
+SMG.US,D,20130801,000000,38.6871,39.99,38.5607,39.6428,718110.92967387,0
+SMG.US,D,20130802,000000,39.5125,39.8392,39.3648,39.4814,358492.37004631,0
+SMG.US,D,20130805,000000,39.4901,40.1834,39.4124,40.1173,704198.63153173,0
+SMG.US,D,20130806,000000,39.7089,40.3506,39.4426,40.2292,1050091.0485552,0
+SMG.US,D,20130807,000000,40.269,40.3652,39.9286,40.301,351092.43028638,0
+SMG.US,D,20130808,000000,40.4887,40.8319,40.3652,40.6501,474021.93686131,0
+SMG.US,D,20130809,000000,40.4664,41.3687,40.1757,40.9049,530548.42597124,0
+SMG.US,D,20130812,000000,40.8319,41.5574,40.8319,41.1392,823140.70705048,0
+SMG.US,D,20130813,000000,41.2939,41.3376,40.9448,41.2627,320709.99519974,0
+SMG.US,D,20130814,000000,41.2471,41.4465,41.0109,41.3521,282650.95825512,0
+SMG.US,D,20130815,000000,41.1392,41.1917,40.6123,40.9622,225442.58449462,0
+SMG.US,D,20130816,000000,40.7124,40.97,40.2855,40.8319,208698.87090299,0
+SMG.US,D,20130819,000000,40.8981,41.1761,40.6647,40.8319,198709.20934797,0
+SMG.US,D,20130820,000000,40.8981,41.8966,40.8009,41.673,408211.32597056,0
+SMG.US,D,20130821,000000,41.5574,41.7761,41.2627,41.3774,241896.26570094,0
+SMG.US,D,20130822,000000,41.359,42.0347,41.359,41.882,190207.76361405,0
+SMG.US,D,20130823,000000,41.8558,42.2797,41.6108,42.2291,183653.23740277,0
+SMG.US,D,20130826,000000,42.342,42.342,41.4027,41.533,427886.21792436,0
+SMG.US,D,20130827,000000,41.2636,41.4883,40.6831,40.7172,483405.8215548,0
+SMG.US,D,20130828,000000,40.7989,41.1324,40.4566,40.5625,486630.11775318,0
+SMG.US,D,20130829,000000,40.5063,41.0944,40.5063,40.6687,644688.5113942,0
+SMG.US,D,20130830,000000,40.7405,40.9369,40.5782,40.6152,409944.32089697,0
+SMG.US,D,20130903,000000,40.9846,41.2636,40.307,40.5782,535807.06280134,0
+SMG.US,D,20130904,000000,40.4644,41.4231,40.4644,41.3707,369020.9570265,0
+SMG.US,D,20130905,000000,41.3142,41.7099,41.1927,41.2939,356941.41672345,0
+SMG.US,D,20130906,000000,41.4562,41.7411,40.9369,41.3385,223132.6102485,0
+SMG.US,D,20130909,000000,41.57,42.1718,41.2714,42.1038,238394.27892088,0
+SMG.US,D,20130910,000000,42.2514,42.8378,42.2126,42.4344,376066.06993207,0
+SMG.US,D,20130911,000000,42.3497,42.6191,42.2049,42.2126,209070.15349552,0
+SMG.US,D,20130912,000000,42.3866,42.8952,42.2427,42.6113,217336.07647684,0
+SMG.US,D,20130913,000000,42.6113,43.0508,42.5257,42.73,294225.51309297,0
+SMG.US,D,20130916,000000,43.0343,43.1111,42.6891,42.7367,340055.77239006,0
+SMG.US,D,20130917,000000,42.7367,42.9963,42.5569,42.8689,256770.1960426,0
+SMG.US,D,20130918,000000,42.548,43.1267,42.0114,42.8913,537257.22472789,0
+SMG.US,D,20130919,000000,43.043,43.1421,42.7153,42.8281,365023.24113396,0
+SMG.US,D,20130920,000000,42.8378,43.1267,42.4518,42.7056,910835.39274483,0
+SMG.US,D,20130923,000000,42.7056,42.723,42.2194,42.4587,313234.97613438,0
+SMG.US,D,20130924,000000,42.3779,42.8952,42.3779,42.6248,339601.18262302,0
+SMG.US,D,20130925,000000,42.6248,42.758,42.342,42.4587,956923.80143453,0
+SMG.US,D,20130926,000000,42.5189,42.6891,42.2126,42.4965,304793.18245132,0
+SMG.US,D,20130927,000000,42.4284,42.758,42.0892,42.4587,194524.3094337,0
+SMG.US,D,20130930,000000,42.131,42.4421,41.9171,42.4013,432134.88382405,0
+SMG.US,D,20131001,000000,42.4587,43.1344,42.4101,42.7668,691639.81785438,0
+SMG.US,D,20131002,000000,42.7911,42.9895,42.5034,42.8835,451053.84030551,0
+SMG.US,D,20131003,000000,42.8008,42.9029,42.4518,42.7911,445320.04403565,0
+SMG.US,D,20131004,000000,42.8514,43.1928,42.7805,43.0196,358135.48622467,0
+SMG.US,D,20131007,000000,42.8184,42.934,42.4829,42.4898,196918.61933796,0
+SMG.US,D,20131008,000000,42.5189,42.5335,41.602,41.6254,291345.75891259,0
+SMG.US,D,20131009,000000,41.6943,41.8023,41.2802,41.4708,204737.15193769,0
+SMG.US,D,20131010,000000,41.9326,42.1475,41.879,42.0513,271044.52042455,0
+SMG.US,D,20131011,000000,41.9083,42.3954,41.9083,42.342,182324.43654524,0
+SMG.US,D,20131014,000000,42.0727,43.1675,42.0727,43.0954,378008.8755202,0
+SMG.US,D,20131015,000000,42.8913,43.3822,42.6969,42.8514,342698.9753342,0
+SMG.US,D,20131016,000000,43.0954,43.3035,42.8835,43.0653,226913.31609388,0
+SMG.US,D,20131017,000000,43.5904,44.2476,43.3822,43.9395,683685.52541471,0
+SMG.US,D,20131018,000000,44.269,44.2885,43.8675,44.0736,477170.12527064,0
+SMG.US,D,20131021,000000,44.1359,44.2739,43.8888,44.2224,205182.48535201,0
+SMG.US,D,20131022,000000,44.304,44.8146,44.304,44.7611,332331.86028484,0
+SMG.US,D,20131023,000000,44.6279,44.8389,44.5383,44.7241,232189.43714578,0
+SMG.US,D,20131024,000000,44.7465,45.0391,44.6744,44.9847,208137.31883781,0
+SMG.US,D,20131025,000000,44.8844,45.3249,44.7834,45.3095,135013.16081252,0
+SMG.US,D,20131028,000000,45.1627,45.4621,45.0255,45.1627,197600.50398853,0
+SMG.US,D,20131029,000000,45.2345,45.4155,45.0614,45.3386,227621.94131899,0
+SMG.US,D,20131030,000000,45.3337,45.5331,44.9595,45.0751,209074.26743007,0
+SMG.US,D,20131031,000000,45.0255,45.5166,44.5782,45.2462,503929.21250817,0
+SMG.US,D,20131101,000000,45.3532,45.6312,45.1139,45.2996,278721.12228253,0
+SMG.US,D,20131104,000000,45.4465,45.5534,45.0614,45.147,284885.85319582,0
+SMG.US,D,20131105,000000,45.1052,45.1052,44.6006,44.7999,216879.42974253,0
+SMG.US,D,20131106,000000,44.869,45.0323,44.4236,44.5383,328810.33231569,0
+SMG.US,D,20131107,000000,45.0751,45.9161,44.1767,44.4324,696816.17599362,0
+SMG.US,D,20131108,000000,45.2462,45.9327,44.1067,44.3177,1164320.6120546,0
+SMG.US,D,20131111,000000,44.4236,44.6531,44.0902,44.127,612503.14449392,0
+SMG.US,D,20131112,000000,44.1767,44.5948,43.9239,44.5695,704130.75161177,0
+SMG.US,D,20131113,000000,44.4694,45.4806,44.3177,45.3095,827955.03894989,0
+SMG.US,D,20131114,000000,45.4155,45.7761,45.3162,45.4465,578743.16914715,0
+SMG.US,D,20131115,000000,45.6079,45.7761,45.3249,45.4242,368308.21786686,0
+SMG.US,D,20131118,000000,45.4319,45.5079,44.8301,44.9176,428082.65829881,0
+SMG.US,D,20131119,000000,44.8456,45.4806,44.7241,45.3794,543734.61466647,0
+SMG.US,D,20131120,000000,45.391,45.4621,44.8544,44.9934,238432.3328154,0
+SMG.US,D,20131121,000000,45.147,45.6079,45.0255,45.4932,452103.92209772,0
+SMG.US,D,20131122,000000,45.4689,45.9491,45.4689,45.8432,307499.12289725,0
+SMG.US,D,20131125,000000,45.9969,46.237,45.7081,45.849,451877.65569783,0
+SMG.US,D,20131126,000000,45.8432,46.0415,45.4212,45.6526,271968.09872955,0
+SMG.US,D,20131127,000000,45.7489,45.7489,45.391,45.5,190741.54662104,0
+SMG.US,D,20131129,000000,45.568,45.8199,45.4776,45.4776,110868.47897733,0
+SMG.US,D,20131202,000000,45.5059,45.849,45.1655,45.4835,317036.25165249,0
+SMG.US,D,20131203,000000,45.3299,45.6079,45.0411,45.3299,484320.14350707,0
+SMG.US,D,20131204,000000,45.1917,46.4149,45.0557,46.2137,691336.4151818,0
+SMG.US,D,20131205,000000,46.3391,46.9283,46.2544,46.8418,1131725.9086672,0
+SMG.US,D,20131206,000000,47.2656,47.5097,46.6376,46.7796,780976.99191519,0
+SMG.US,D,20131209,000000,46.8261,47.0596,46.3051,46.5481,600832.94067794,0
+SMG.US,D,20131210,000000,46.5209,46.6376,46.2214,46.2905,574180.81573853,0
+SMG.US,D,20131211,000000,46.274,46.5132,45.9969,46.376,502916.15612686,0
+SMG.US,D,20131212,000000,46.2302,46.5481,46.1739,46.4928,548008.99265705,0
+SMG.US,D,20131213,000000,46.4694,47.0975,46.3225,46.8486,441472.48675393,0
+SMG.US,D,20131216,000000,47.185,47.4387,46.8836,47.044,332377.11356482,0
+SMG.US,D,20131217,000000,46.6036,47.3717,46.4626,47.2307,497484.73404595,0
+SMG.US,D,20131218,000000,47.326,47.7509,46.7474,47.6177,479820.52760022,0
+SMG.US,D,20131219,000000,47.6566,47.9298,47.3639,47.4456,245077.36558663,0
+SMG.US,D,20131220,000000,47.4008,47.4854,47.2239,47.4689,640915.00493427,0
+SMG.US,D,20131223,000000,47.5351,48.0047,47.3484,47.9356,215537.25859776,0
+SMG.US,D,20131224,000000,48.0144,48.3265,47.9424,48.3032,56509.004888126,0
+SMG.US,D,20131226,000000,48.4169,48.4879,48.0542,48.1399,129314.33298629,0
+SMG.US,D,20131227,000000,48.3265,48.4169,48.1797,48.3032,164086.33623073,0
+SMG.US,D,20131230,000000,48.3731,48.4704,48.2312,48.3411,169974.40504597,0
+SMG.US,D,20131231,000000,48.4111,48.5735,48.1399,48.3032,228160.86674417,0
+SMG.US,D,20140102,000000,48.1924,48.4325,47.3094,47.5097,425738.74409271,0
+SMG.US,D,20140103,000000,47.5419,48.098,47.3639,47.9988,350640.92597023,0
+SMG.US,D,20140106,000000,48.0611,48.098,47.5729,47.7509,518961.52932975,0
+SMG.US,D,20140107,000000,47.8044,48.4879,47.8044,48.0755,873148.66687639,0
+SMG.US,D,20140108,000000,48.0047,48.5598,47.7888,48.4325,1151498.5065664,0
+SMG.US,D,20140109,000000,48.4024,48.8992,48.3878,48.6814,1102360.6438963,0
+SMG.US,D,20140110,000000,48.8837,49.2103,48.6814,49.1442,453662.07480603,0
+SMG.US,D,20140113,000000,49.0013,49.0013,48.1068,48.2167,280439.71843804,0
+SMG.US,D,20140114,000000,48.3177,48.6999,48.1486,48.6172,251167.01719449,0
+SMG.US,D,20140115,000000,48.8525,49.1442,48.6814,48.9692,297858.11729479,0
+SMG.US,D,20140116,000000,49.1345,49.1928,48.8049,49.1112,497141.22051157,0
+SMG.US,D,20140117,000000,48.9692,49.0927,48.2312,48.2613,432413.60288936,0
+SMG.US,D,20140121,000000,48.3265,48.658,47.1297,48.03,726754.30614956,0
+SMG.US,D,20140122,000000,48.0688,48.1621,47.6353,47.9823,358641.50017351,0
+SMG.US,D,20140123,000000,47.9823,48.1068,47.6353,48.0835,535172.48839802,0
+SMG.US,D,20140124,000000,47.9667,47.9667,46.3994,46.4071,407493.44439274,0
+SMG.US,D,20140127,000000,46.5666,46.6376,45.8102,46.1826,543484.69314296,0
+SMG.US,D,20140128,000000,46.3138,46.8048,46.2059,46.6181,342604.35483971,0
+SMG.US,D,20140129,000000,46.3615,46.8204,46.3615,46.6619,523468.34462205,0
+SMG.US,D,20140130,000000,46.9983,47.5496,46.7553,47.2453,422036.20300365,0
+SMG.US,D,20140131,000000,46.5393,46.9497,46.027,46.1048,830256.78532692,0
+SMG.US,D,20140203,000000,46.0415,46.1524,44.2438,44.2662,786302.48018162,0
+SMG.US,D,20140204,000000,44.4586,44.4907,43.9472,44.2194,746959.89565946,0
+SMG.US,D,20140205,000000,44.1193,44.971,43.9171,44.7387,631463.24032081,0
+SMG.US,D,20140206,000000,44.9468,45.0858,42.8766,43.7809,1109151.721344,0
+SMG.US,D,20140207,000000,44.1008,44.6133,43.636,44.5773,852735.32367206,0
+SMG.US,D,20140210,000000,44.6522,44.904,44.0931,44.5287,870616.54016494,0
+SMG.US,D,20140211,000000,44.7465,44.7465,44.3498,44.4586,562356.33937716,0
+SMG.US,D,20140212,000000,44.4586,44.7319,44.34,44.4363,378026.35974201,0
+SMG.US,D,20140213,000000,44.1397,44.5598,44.0396,44.3585,438788.14446437,0
+SMG.US,D,20140214,000000,44.3498,44.9322,44.2438,44.7843,376979.3634007,0
+SMG.US,D,20140218,000000,44.7153,45.1597,44.4139,44.4139,468940.19921657,0
+SMG.US,D,20140219,000000,44.271,44.4519,43.7897,43.8393,489997.37317696,0
+SMG.US,D,20140220,000000,43.9326,44.2127,43.7031,43.9151,485176.87037573,0
+SMG.US,D,20140221,000000,44.0765,44.4324,43.991,44.0318,338040.97294744,0
+SMG.US,D,20140224,000000,44.1008,44.4994,43.6808,43.6885,413537.84272062,0
+SMG.US,D,20140225,000000,43.7343,43.9618,43.4144,43.7644,299120.06671598,0
+SMG.US,D,20140226,000000,43.8539,44.6784,43.8452,44.5976,533749.067046,0
+SMG.US,D,20140227,000000,44.5393,44.9176,44.4994,44.7435,417232.1559406,0
+SMG.US,D,20140228,000000,44.729,44.9778,44.4071,44.6784,334803.30646178,0
+SMG.US,D,20140303,000000,44.6036,44.6036,44.0562,44.3264,424077.74302081,0
+SMG.US,D,20140304,000000,44.6784,45.1519,44.6784,44.9176,306250.54376333,0
+SMG.US,D,20140305,000000,44.9953,45.0711,44.7522,44.9117,251993.91803771,0
+SMG.US,D,20140306,000000,44.8748,45.3784,44.8748,45.0858,460835.74816608,0
+SMG.US,D,20140307,000000,45.4465,46.6347,45.2433,46.6347,632085.47292049,0
+SMG.US,D,20140310,000000,46.6492,46.7844,46.1836,46.6064,521869.0525683,0
+SMG.US,D,20140311,000000,46.5248,46.8739,46.096,46.5345,375730.78426678,0
+SMG.US,D,20140312,000000,46.2915,46.4013,45.8258,45.9891,478567.83453176,0
+SMG.US,D,20140313,000000,46.0814,46.5082,45.7284,45.8471,333248.23920438,0
+SMG.US,D,20140314,000000,45.854,46.3546,45.5817,46.2992,376035.215423,0
+SMG.US,D,20140317,000000,46.5082,47.0897,46.3333,46.8388,371956.24932322,0
+SMG.US,D,20140318,000000,46.94,47.1695,46.8388,46.9108,349503.42306898,0
+SMG.US,D,20140319,000000,46.9108,46.9808,46.4091,46.6143,228836.58049292,0
+SMG.US,D,20140320,000000,46.5082,46.904,46.3245,46.8885,289095.43671734,0
+SMG.US,D,20140321,000000,46.94,47.2676,46.9108,47.2511,501414.57001852,0
+SMG.US,D,20140324,000000,47.4173,48.1068,47.3825,47.6701,385480.80913464,0
+SMG.US,D,20140325,000000,47.7626,47.921,47.0975,47.5292,272372.29279844,0
+SMG.US,D,20140326,000000,47.6303,47.8413,47.1928,47.1928,212942.3943845,0
+SMG.US,D,20140327,000000,47.1928,47.4709,46.5248,46.7085,231714.27770603,0
+SMG.US,D,20140328,000000,46.7689,47.1297,46.6667,46.9623,190233.47570493,0
+SMG.US,D,20140331,000000,47.2939,47.9901,47.0343,47.9415,303952.91132084,0
+SMG.US,D,20140401,000000,47.9133,48.4131,47.3493,48.3353,326724.56750218,0
+SMG.US,D,20140402,000000,48.2322,50.0368,47.8093,49.5089,817021.22941717,0
+SMG.US,D,20140403,000000,49.5613,49.6721,48.7183,48.976,623443.12492846,0
+SMG.US,D,20140404,000000,49.3513,49.6886,48.6309,48.976,406777.61978218,0
+SMG.US,D,20140407,000000,48.8506,49.0927,47.6858,47.957,252590.4385465,0
+SMG.US,D,20140408,000000,47.921,48.5229,47.8014,48.0755,310984.65393914,0
+SMG.US,D,20140409,000000,48.1068,48.3897,47.4173,47.7626,400052.36528736,0
+SMG.US,D,20140410,000000,47.7713,47.9745,46.8466,46.9555,278184.25382462,0
+SMG.US,D,20140411,000000,46.5345,46.9341,45.9959,46.0328,342135.36630176,0
+SMG.US,D,20140414,000000,46.5248,46.8564,45.8617,46.0737,335172.53208706,0
+SMG.US,D,20140415,000000,46.1048,46.1358,44.7815,45.6963,518504.88259544,0
+SMG.US,D,20140416,000000,45.8928,46.2681,45.5437,45.7207,335652.83394499,0
+SMG.US,D,20140417,000000,45.7654,46.8175,45.5185,46.6492,304585.42875689,0
+SMG.US,D,20140421,000000,46.5716,46.8564,46.3867,46.4401,133552.71404963,0
+SMG.US,D,20140422,000000,46.4324,46.729,46.4091,46.552,228137.21162055,0
+SMG.US,D,20140423,000000,46.5861,46.8739,46.307,46.3333,236713.7366599,0
+SMG.US,D,20140424,000000,47.2473,48.1486,47.0975,47.6925,520187.48182368,0
+SMG.US,D,20140425,000000,47.6468,47.8986,47.2744,47.2842,278587.41940987,0
+SMG.US,D,20140428,000000,47.5038,47.7392,46.4645,47.2248,324825.9867104,0
+SMG.US,D,20140429,000000,47.5545,48.3041,47.5545,47.7566,341158.30684769,0
+SMG.US,D,20140430,000000,47.7713,48.0455,47.6925,47.8898,408303.88949778,0
+SMG.US,D,20140501,000000,48.0542,48.1563,47.6536,47.8744,440616.7883689,0
+SMG.US,D,20140502,000000,47.4476,47.9346,47.4476,47.8413,346534.19081228,0
+SMG.US,D,20140505,000000,47.5292,47.8257,47.0819,47.327,661696.54528025,0
+SMG.US,D,20140506,000000,47.7566,48.6727,46.8564,47.4115,547991.50843525,0
+SMG.US,D,20140507,000000,47.4252,48.2866,47.4252,48.1068,374840.11743814,0
+SMG.US,D,20140508,000000,47.921,48.7339,47.465,47.5769,467916.8579989,0
+SMG.US,D,20140509,000000,47.5292,47.9346,47.2842,47.7236,186320.09547053,0
+SMG.US,D,20140512,000000,47.9814,48.6552,47.9814,48.2399,224474.78139328,0
+SMG.US,D,20140513,000000,48.1399,48.4898,48.098,48.13,188459.3414331,0
+SMG.US,D,20140514,000000,48.13,48.1631,47.5038,47.5379,238753.21970979,0
+SMG.US,D,20140515,000000,47.4173,47.6624,46.6347,47.1052,335434.79541419,0
+SMG.US,D,20140516,000000,47.1393,47.465,46.904,47.2744,153535.12261055,0
+SMG.US,D,20140519,000000,47.2161,47.8326,47.0897,47.396,209827.1174515,0
+SMG.US,D,20140520,000000,47.1393,47.3425,46.6201,46.8816,375949.85128122,0
+SMG.US,D,20140521,000000,46.9808,47.359,46.2224,46.4013,377535.7730477,0
+SMG.US,D,20140522,000000,46.3615,47.0712,46.2272,46.8331,317357.13854687,0
+SMG.US,D,20140523,000000,46.8759,47.3318,46.658,47.325,303491.12216834,0
+SMG.US,D,20140527,000000,47.5672,47.5992,46.9283,47.2901,241968.25955545,0
+SMG.US,D,20140528,000000,47.2278,47.677,47.045,47.325,308812.49650022,0
+SMG.US,D,20140529,000000,47.3074,47.6858,47.1968,47.5836,163844.64257631,0
+SMG.US,D,20140530,000000,47.5194,47.7314,47.1568,47.2492,249245.80976273,0
+SMG.US,D,20140602,000000,47.3074,47.4145,46.8583,47.0372,388127.09752968,0
+SMG.US,D,20140603,000000,46.7085,47.1655,46.6055,46.6288,388731.84590756,0
+SMG.US,D,20140604,000000,46.5851,47.3805,46.4557,46.8836,470106.49965962,0
+SMG.US,D,20140605,000000,46.9993,47.6925,46.8408,47.6527,345748.4293145,0
+SMG.US,D,20140606,000000,47.7626,48.0407,47.395,47.5194,455875.37159038,0
+SMG.US,D,20140609,000000,47.6858,48.0941,47.6527,48.0775,446901.85186758,0
+SMG.US,D,20140610,000000,48.1096,48.3313,47.6925,47.9424,207948.07784881,0
+SMG.US,D,20140611,000000,47.8423,47.9065,47.3318,47.3474,301998.79241272,0
+SMG.US,D,20140612,000000,47.0926,47.2901,45.6342,45.8267,448306.76051416,0
+SMG.US,D,20140613,000000,45.8422,46.2662,45.2647,45.4319,358443.00283179,0
+SMG.US,D,20140616,000000,45.4621,45.6205,44.8777,44.9478,469766.07157616,0
+SMG.US,D,20140617,000000,44.9896,45.5564,43.9569,45.2715,538966.56453067,0
+SMG.US,D,20140618,000000,45.391,45.4222,44.87,45.0984,235027.02349711,0
+SMG.US,D,20140619,000000,45.1889,45.6498,44.973,45.2715,336499.2759773,0
+SMG.US,D,20140620,000000,45.1635,45.6108,44.9973,45.2414,565348.19827385,0
+SMG.US,D,20140623,000000,45.3434,45.3434,44.9264,45.0684,325568.55189549,0
+SMG.US,D,20140624,000000,44.9896,45.0819,44.5393,44.5724,413105.87959357,0
+SMG.US,D,20140625,000000,44.6657,44.9205,44.5228,44.8398,275369.29411331,0
+SMG.US,D,20140626,000000,44.8564,44.87,44.2175,44.307,375819.23385948,0
+SMG.US,D,20140627,000000,44.1884,44.9264,44.1884,44.8564,307928.0005734,0
+SMG.US,D,20140630,000000,44.8777,44.9342,44.5073,44.8156,318365.05251,0
+SMG.US,D,20140701,000000,44.8077,45.1635,44.6987,44.8476,407794.79009804,0
+SMG.US,D,20140702,000000,44.7309,44.8564,44.1728,44.2856,309067.56044192,0
+SMG.US,D,20140703,000000,44.3663,44.8564,44.3663,44.6492,359819.11393656,0
+SMG.US,D,20140707,000000,44.6891,44.6891,44.2438,44.3245,165179.61433565,0
+SMG.US,D,20140708,000000,44.2778,44.4451,43.9716,44.0736,653714.48378241,0
+SMG.US,D,20140709,000000,44.1154,44.2856,43.7809,43.7994,301835.26351462,0
+SMG.US,D,20140710,000000,43.2035,43.4397,43.0887,43.1703,285438.14890828,0
+SMG.US,D,20140711,000000,43.1859,43.2919,42.7746,42.7941,263501.62143924,0
+SMG.US,D,20140714,000000,43.1703,43.43,43.0343,43.3171,267187.70679012,0
+SMG.US,D,20140715,000000,43.43,43.5942,43.2112,43.2627,398245.31953917,0
+SMG.US,D,20140716,000000,43.3007,43.5068,42.8932,43.0653,409478.41780992,0
+SMG.US,D,20140717,000000,43.0741,43.2112,42.7815,42.8408,212904.34048997,0
+SMG.US,D,20140718,000000,43.1285,43.4213,42.971,43.3482,340578.24207707,0
+SMG.US,D,20140721,000000,43.1703,43.3007,42.8213,42.9954,209681.07277521,0
+SMG.US,D,20140722,000000,43.0954,43.602,43.0954,43.2919,228192.74973687,0
+SMG.US,D,20140723,000000,43.3337,43.5379,43.0741,43.1285,250024.37187506,0
+SMG.US,D,20140724,000000,43.2919,43.5224,43.1042,43.2035,295185.08832521,0
+SMG.US,D,20140725,000000,43.0265,43.0265,42.4527,42.552,245847.69982987,0
+SMG.US,D,20140728,000000,42.6385,42.9069,42.2855,42.6803,192885.93500179,0
+SMG.US,D,20140729,000000,42.759,42.9467,42.3566,42.3566,254946.69455624,0
+SMG.US,D,20140730,000000,42.4207,42.6706,42.097,42.2914,274664.78282274,0
+SMG.US,D,20140731,000000,42.0172,42.3633,41.5583,41.9297,453928.45206771,0
+SMG.US,D,20140801,000000,41.9559,42.1328,41.287,41.846,497532.04429319,0
+SMG.US,D,20140804,000000,42.0337,42.9885,41.7955,42.0901,651558.78208168,0
+SMG.US,D,20140805,000000,43.5942,44.1728,43.1111,43.43,630057.3031906,0
+SMG.US,D,20140806,000000,43.3337,44.1884,43.2035,44.0094,378836.80484705,0
+SMG.US,D,20140807,000000,44.0658,44.1369,43.462,43.5885,307313.99584279,0
+SMG.US,D,20140808,000000,43.6254,44.4159,43.3814,44.3245,356537.22265456,0
+SMG.US,D,20140811,000000,44.5802,44.8864,44.4159,44.87,370851.65789831,0
+SMG.US,D,20140812,000000,45.8092,46.2963,44.8777,44.9137,612210.02665771,0
+SMG.US,D,20140813,000000,45.1295,45.148,44.7455,44.9264,641427.18978493,0
+SMG.US,D,20140814,000000,45.0819,45.1889,44.7921,45.0139,302690.96189965,0
+SMG.US,D,20140815,000000,45.2025,45.3212,44.7834,44.9973,353251.21743803,0
+SMG.US,D,20140818,000000,45.359,45.604,45.148,45.4368,382359.36129984,0
+SMG.US,D,20140819,000000,45.4368,45.6819,45.1218,45.2715,531370.18439629,0
+SMG.US,D,20140820,000000,45.2715,46.4081,45.2715,46.2526,982019.83063291,0
+SMG.US,D,20140821,000000,46.235,46.9905,46.0853,46.9215,487136.13170202,0
+SMG.US,D,20140822,000000,46.904,47.3805,46.7377,47.2803,664603.04003517,0
+SMG.US,D,20140825,000000,47.5038,47.7674,47.2901,47.6877,459444.20980678,0
+SMG.US,D,20140826,000000,47.6235,48.1165,47.3562,47.9113,395938.43074396,0
+SMG.US,D,20140827,000000,47.9191,48.2439,47.4233,47.4796,605199.88219575,0
+SMG.US,D,20140828,000000,47.4233,48.5705,47.2015,48.4723,544230.34377894,0
+SMG.US,D,20140829,000000,48.4568,48.4568,46.8398,47.3989,699395.61295232,0
+SMG.US,D,20140902,000000,47.3094,48.0475,47.2813,47.6187,429338.43681818,0
+SMG.US,D,20140903,000000,47.7849,47.7849,46.9546,47.0625,420266.18266635,0
+SMG.US,D,20140904,000000,47.2083,47.327,46.5899,46.6114,441905.47836462,0
+SMG.US,D,20140905,000000,46.4772,46.9457,46.4772,46.9457,268833.28060748,0
+SMG.US,D,20140908,000000,47.1374,47.4145,46.7573,47.045,402797.38811144,0
+SMG.US,D,20140909,000000,46.8759,47.1277,46.6755,46.7251,303851.09144088,0
+SMG.US,D,20140910,000000,46.6658,46.9457,46.3799,46.5092,277232.90646147,0
+SMG.US,D,20140911,000000,46.3867,46.4937,46.1008,46.2507,267343.00781913,0
+SMG.US,D,20140912,000000,46.3235,46.6191,46.1836,46.3799,275406.31952419,0
+SMG.US,D,20140915,000000,46.4859,46.7329,46.2507,46.4937,271412.71756618,0
+SMG.US,D,20140916,000000,46.446,47.1024,46.446,46.5646,359439.60347493,0
+SMG.US,D,20140917,000000,46.4635,46.6939,46.2089,46.3148,311292.17054626,0
+SMG.US,D,20140918,000000,46.4772,46.6268,45.8957,46.0766,380683.96145704,0
+SMG.US,D,20140919,000000,46.2244,46.4937,45.78,45.8471,513062.14719452,0
+SMG.US,D,20140922,000000,45.888,45.9784,45.5943,45.7712,270211.44867952,0
+SMG.US,D,20140923,000000,45.7712,45.8471,45.4095,45.4524,214339.07516197,0
+SMG.US,D,20140924,000000,45.5865,45.9628,45.361,45.8403,200123.37434726,0
+SMG.US,D,20140925,000000,45.6167,45.7226,45.0741,45.1042,169668.94540613,0
+SMG.US,D,20140926,000000,45.1509,45.2705,44.7319,45.0421,216055.61435021,0
+SMG.US,D,20140929,000000,44.7552,45.1733,44.3526,45.113,680179.4247001,0
+SMG.US,D,20140930,000000,45.2861,45.3707,44.9272,45.1597,385657.70832001,0
+SMG.US,D,20141001,000000,45.0284,45.1733,44.515,45.0809,777891.54100764,0
+SMG.US,D,20141002,000000,44.8952,45.5185,44.869,45.217,431568.1893407,0
+SMG.US,D,20141003,000000,45.7071,45.9045,45.3707,45.6819,401227.92208313,0
+SMG.US,D,20141006,000000,46.0484,46.4547,45.7567,46.3867,295974.96375755,0
+SMG.US,D,20141007,000000,46.0425,46.2652,45.7401,45.8149,449960.56220061,0
+SMG.US,D,20141008,000000,45.78,46.1836,45.535,46.0425,457186.68822607,0
+SMG.US,D,20141009,000000,45.9706,46.1514,45.4281,45.5767,368014.07154701,0
+SMG.US,D,20141010,000000,45.7712,46.0853,45.0741,45.1228,451216.34071998,0
+SMG.US,D,20141013,000000,45.1733,45.5272,44.8379,44.9205,357342.52534143,0
+SMG.US,D,20141014,000000,45.2073,45.854,44.9847,45.3882,346585.61499407,0
+SMG.US,D,20141015,000000,44.6152,47.1529,43.7041,45.674,1106343.9610181,0
+SMG.US,D,20141016,000000,44.8952,45.8149,44.6726,45.2559,536014.81649578,0
+SMG.US,D,20141017,000000,45.4863,46.3061,45.4008,46.0853,326731.76688764,0
+SMG.US,D,20141020,000000,46.1739,46.7154,45.9628,46.6484,194308.32787018,0
+SMG.US,D,20141021,000000,46.8321,47.6109,46.7251,47.5729,243582.97886373,0
+SMG.US,D,20141022,000000,47.6283,47.9726,46.9546,46.9964,204578.76545777,0
+SMG.US,D,20141023,000000,47.4631,47.4631,46.5899,46.9313,421152.73556045,0
+SMG.US,D,20141024,000000,46.939,47.4378,46.8836,47.3668,166455.96252772,0
+SMG.US,D,20141027,000000,47.2726,47.2997,46.7105,47.1442,237106.61740879,0
+SMG.US,D,20141028,000000,47.3989,47.5963,47.1024,47.5729,155365.82348236,0
+SMG.US,D,20141029,000000,47.6283,47.9463,47.1607,47.4709,187712.66231347,0
+SMG.US,D,20141030,000000,47.3668,48.7621,47.3503,48.1213,176208.04436286,0
+SMG.US,D,20141031,000000,48.516,49.0256,48.2605,48.6386,408836.64402116,0
+SMG.US,D,20141103,000000,49.0333,49.3678,48.6036,49.2638,444726.60897776,0
+SMG.US,D,20141104,000000,49.3522,49.5341,48.9322,49.2638,337133.85038063,0
+SMG.US,D,20141105,000000,50.0834,50.0834,48.5238,49.36,415101.13784711,0
+SMG.US,D,20141106,000000,49.5341,49.606,48.7125,49.5643,299654.87820663,0
+SMG.US,D,20141107,000000,49.6498,49.8705,49.2123,49.434,454796.49225637,0
+SMG.US,D,20141110,000000,49.2716,49.7392,49.0528,49.3357,517594.67457771,0
+SMG.US,D,20141111,000000,49.2939,49.7781,49.1714,49.6974,414160.07532032,0
+SMG.US,D,20141112,000000,49.3766,49.8705,49.3766,49.7314,322484.12947157,0
+SMG.US,D,20141113,000000,49.8209,49.9755,48.801,49.5341,777064.64016442,0
+SMG.US,D,20141114,000000,49.4106,50.0484,49.4038,49.7548,331185.10103087,0
+SMG.US,D,20141117,000000,49.6896,49.9026,48.8934,48.9419,374585.05349646,0
+SMG.US,D,20141118,000000,49.009,49.3357,48.4898,49.0003,309774.12869974,0
+SMG.US,D,20141119,000000,49.1802,49.1802,48.5238,49.0528,312687.82284011,0
+SMG.US,D,20141120,000000,48.975,49.8958,48.6552,49.5885,408306.97494869,0
+SMG.US,D,20141121,000000,50.1895,50.4694,49.6225,49.7548,419646.00703393,0
+SMG.US,D,20141124,000000,49.7957,49.9094,49.1617,49.8618,351350.57967897,0
+SMG.US,D,20141125,000000,50.0513,50.2692,49.8306,49.9619,234718.47840635,0
+SMG.US,D,20141126,000000,49.8395,50.5813,49.8219,50.3022,256064.65626841,0
+SMG.US,D,20141128,000000,50.4334,50.8291,49.9949,50.483,275739.54822221,0
+SMG.US,D,20141201,000000,50.5084,50.6163,49.5477,50.1759,406699.45502586,0
+SMG.US,D,20141202,000000,50.3235,51.3426,50.2527,51.1443,511381.60493355,0
+SMG.US,D,20141203,000000,51.1705,51.8054,51.0606,51.6828,389953.68446696,0
+SMG.US,D,20141204,000000,51.5244,51.8413,51.4087,51.5341,243784.56165636,0
+SMG.US,D,20141205,000000,51.5409,51.9619,51.3094,51.857,319509.75479671,0
+SMG.US,D,20141208,000000,51.646,52.2779,51.3426,51.8248,241002.51342138,0
+SMG.US,D,20141209,000000,51.5409,51.995,51.1443,51.9454,278719.06531526,0
+SMG.US,D,20141210,000000,51.8735,52.1048,51.0869,51.1705,205177.34293383,0
+SMG.US,D,20141211,000000,50.9595,51.8648,50.5637,50.7893,250868.75694009,0
+SMG.US,D,20141212,000000,50.3091,50.8749,50.2254,50.5473,258412.68440905,0
+SMG.US,D,20141215,000000,50.7719,50.9595,49.8219,50.3411,241404.65052301,0
+SMG.US,D,20141216,000000,50.3586,50.7563,49.7859,49.853,410081.10922053,0
+SMG.US,D,20141217,000000,50.0951,50.7058,49.467,50.5326,320991.79971596,0
+SMG.US,D,20141218,000000,51.1782,52.239,50.7155,52.0114,285282.84787925,0
+SMG.US,D,20141219,000000,51.9143,52.2312,51.1443,51.2619,521374.35193946,0
+SMG.US,D,20141222,000000,51.2619,51.6741,50.9119,51.6741,367742.55186714,0
+SMG.US,D,20141223,000000,51.7811,51.8648,51.5186,51.7549,181171.50638947,0
+SMG.US,D,20141224,000000,51.7714,52.0805,51.4175,51.6654,85856.785437096,0
+SMG.US,D,20141226,000000,51.748,52.1048,51.646,51.8151,100619.63954608,0
+SMG.US,D,20141229,000000,51.9532,51.9532,51.5497,51.6002,195309.04244785,0
+SMG.US,D,20141230,000000,51.639,52.0805,51.3765,51.8413,148722.84767841,0
+SMG.US,D,20141231,000000,51.8648,52.1116,51.3912,51.5497,266777.34181941,0
+SMG.US,D,20150102,000000,51.7159,51.9707,50.5385,51.1219,286911.96595844,0
+SMG.US,D,20150105,000000,50.9527,51.0956,49.6313,49.7781,303625.85352463,0
+SMG.US,D,20150106,000000,50.1759,50.6542,49.3912,50.2527,447933.42095434,0
+SMG.US,D,20150107,000000,50.6163,51.2278,50.0951,51.1705,323944.57623448,0
+SMG.US,D,20150108,000000,51.3173,52.5424,51.3173,52.488,266345.37869236,0
+SMG.US,D,20150109,000000,52.5336,52.5589,51.4175,51.4573,218300.79412728,0
+SMG.US,D,20150112,000000,51.4933,51.8491,50.9371,51.607,221632.05262379,0
+SMG.US,D,20150113,000000,52.1048,52.8584,51.0295,51.3679,255966.95032299,0
+SMG.US,D,20150114,000000,50.905,50.905,49.9697,50.556,259201.53135774,0
+SMG.US,D,20150115,000000,50.8749,51.0131,50.2527,50.4928,315097.5599989,0
+SMG.US,D,20150116,000000,50.3324,51.0606,49.6711,50.9858,364925.53518855,0
+SMG.US,D,20150120,000000,51.1782,51.8413,50.6337,51.4758,217160.20577512,0
+SMG.US,D,20150121,000000,51.4758,51.857,51.0218,51.748,220828.80690419,0
+SMG.US,D,20150122,000000,52.1273,52.8419,51.5672,52.8351,260601.29758614,0
+SMG.US,D,20150123,000000,52.731,52.8089,52.2215,52.6503,220121.21016272,0
+SMG.US,D,20150126,000000,52.5501,53.1549,52.2925,53.0801,225225.57444744,0
+SMG.US,D,20150127,000000,52.5589,53.0149,52.2312,52.6591,213564.62698419,0
+SMG.US,D,20150128,000000,52.9313,53.3192,52.5259,52.8807,311299.36993171,0
+SMG.US,D,20150129,000000,53.1044,53.1385,52.2468,52.6921,284100.09169803,0
+SMG.US,D,20150130,000000,52.4335,52.9555,51.8978,52.4685,228076.53108602,0
+SMG.US,D,20150202,000000,52.7388,53.4612,51.9065,53.3192,375885.05681216,0
+SMG.US,D,20150203,000000,53.7316,54.2975,53.1209,54.1398,551126.32655732,0
+SMG.US,D,20150204,000000,54.6951,54.9906,53.8345,54.6174,363388.98063658,0
+SMG.US,D,20150205,000000,54.7242,55.8259,54.5872,55.2989,534763.15191094,0
+SMG.US,D,20150206,000000,55.2911,55.5371,54.7058,54.9566,276337.09721463,0
+SMG.US,D,20150209,000000,54.6999,55.0966,54.5929,54.7846,355646.55582591,0
+SMG.US,D,20150210,000000,55.016,55.4476,54.2975,55.4038,193065.91963807,0
+SMG.US,D,20150211,000000,55.3708,55.5371,54.9245,55.4476,207000.8444202,0
+SMG.US,D,20150212,000000,55.6207,56.0738,55.3455,55.644,182752.28573776,0
+SMG.US,D,20150213,000000,55.4223,56.0164,54.5793,54.9002,536890.05606989,0
+SMG.US,D,20150217,000000,54.5872,55.1229,54.314,54.6863,278514.39707173,0
+SMG.US,D,20150218,000000,54.6775,54.8507,54.239,54.7242,303492.15065197,0
+SMG.US,D,20150219,000000,54.5929,55.0587,54.3538,54.6999,297914.68389476,0
+SMG.US,D,20150220,000000,54.7418,54.9187,53.786,54.3839,395638.11352229,0
+SMG.US,D,20150223,000000,54.5278,54.5278,53.7587,53.9016,361348.46910306,0
+SMG.US,D,20150224,000000,54.1175,54.3421,53.7169,54.0864,253558.24164784,0
+SMG.US,D,20150225,000000,54.2955,54.7242,53.9338,54.1924,307128.86878834,0
+SMG.US,D,20150226,000000,54.2527,55.4914,53.8939,55.4661,502997.40633409,0
+SMG.US,D,20150227,000000,55.3748,55.3748,54.5356,54.5619,303268.969703,0
+SMG.US,D,20150302,000000,54.5929,55.0024,54.1924,54.9265,155128.24376247,0
+SMG.US,D,20150303,000000,54.6591,54.7145,54.1,54.2022,287449.86289998,0
+SMG.US,D,20150304,000000,53.9678,54.7058,53.6032,54.1661,219965.90913371,0
+SMG.US,D,20150305,000000,54.3178,54.3178,53.5439,53.7003,137361.18895318,0
+SMG.US,D,20150306,000000,53.6188,54.3916,53.3504,54.3421,337520.5602277,0
+SMG.US,D,20150309,000000,54.6251,55.0976,54.5541,55.0178,242904.17966407,0
+SMG.US,D,20150310,000000,54.5706,54.9576,54.4443,54.7418,339679.34737934,0
+SMG.US,D,20150311,000000,55.5274,57.5837,55.4729,56.8079,879751.53181856,0
+SMG.US,D,20150312,000000,56.9771,57.3475,56.5103,57.0627,302456.46763067,0
+SMG.US,D,20150313,000000,56.8409,57.3067,56.3947,56.5824,216367.24489187,0
+SMG.US,D,20150316,000000,56.7991,57.2328,56.6066,57.1521,175787.3945558,0
+SMG.US,D,20150317,000000,56.9868,57.0393,56.52,56.9255,271359.23641713,0
+SMG.US,D,20150318,000000,56.909,57.6898,56.2984,57.4584,241701.88229377,0
+SMG.US,D,20150319,000000,57.2096,57.2096,56.4492,56.6329,222850.80573227,0
+SMG.US,D,20150320,000000,57.0481,57.0997,56.6514,56.7991,740473.24936815,0
+SMG.US,D,20150323,000000,56.6252,56.6777,55.786,55.825,718738.30469175,0
+SMG.US,D,20150324,000000,55.9367,56.3762,55.4914,55.6519,437895.42066845,0
+SMG.US,D,20150325,000000,55.642,56.1243,55.2017,55.2181,249027.77123192,0
+SMG.US,D,20150326,000000,55.226,55.5905,54.6444,54.7145,300895.22947146,0
+SMG.US,D,20150327,000000,54.7418,55.0111,54.1,54.6775,485322.91505202,0
+SMG.US,D,20150330,000000,54.9119,55.3845,54.5929,55.1948,209999.90270233,0
+SMG.US,D,20150331,000000,55.1161,56.0427,55.0276,55.9436,530636.87556393,0
+SMG.US,D,20150401,000000,55.9104,56.2021,55.3407,56.1341,235817.92741306,0
+SMG.US,D,20150402,000000,55.9279,56.1068,54.4753,54.6096,535512.91648148,0
+SMG.US,D,20150406,000000,54.5619,55.0733,54.5356,55.0276,341238.52857129,0
+SMG.US,D,20150407,000000,55.0024,55.437,54.6017,55.0606,324297.34612157,0
+SMG.US,D,20150408,000000,55.1948,55.5672,54.9761,55.3504,309901.66067059,0
+SMG.US,D,20150409,000000,55.2493,55.6781,54.8507,55.1598,271076.40341726,0
+SMG.US,D,20150410,000000,55.3932,55.4817,54.4753,54.4832,283122.00376033,0
+SMG.US,D,20150413,000000,54.2614,54.3344,54.0019,54.1175,243020.39831493,0
+SMG.US,D,20150414,000000,53.994,54.6251,53.6683,54.2614,190790.91383557,0
+SMG.US,D,20150415,000000,54.3518,54.6251,53.5176,53.5439,338422.54037634,0
+SMG.US,D,20150416,000000,53.4525,54.5619,53.3182,54.5085,286434.74955141,0
+SMG.US,D,20150417,000000,54.2089,54.8662,53.7587,54.7058,424083.91392262,0
+SMG.US,D,20150420,000000,54.9265,55.4661,54.6096,54.945,327492.84477816,0
+SMG.US,D,20150421,000000,55.2085,55.5672,54.7856,55.1686,321877.32412643,0
+SMG.US,D,20150422,000000,55.1686,55.5429,54.8837,55.226,256227.15668287,0
+SMG.US,D,20150423,000000,55.1258,55.7326,55.1258,55.3504,234497.35442463,0
+SMG.US,D,20150424,000000,55.4088,55.642,54.8507,55.4185,265895.93134349,0
+SMG.US,D,20150427,000000,55.5089,55.6927,54.8118,54.8925,180101.88340818,0
+SMG.US,D,20150428,000000,54.8341,55.1346,54.1098,54.9353,234855.26672991,0
+SMG.US,D,20150429,000000,54.6164,54.7603,54.1175,54.4267,220568.60054432,0
+SMG.US,D,20150430,000000,54.2887,54.5783,53.6431,53.7237,354086.34615033,0
+SMG.US,D,20150501,000000,54.0105,54.7058,53.6518,54.4005,480278.20281818,0
+SMG.US,D,20150504,000000,54.4832,54.5619,53.4097,53.5079,711054.50344831,0
+SMG.US,D,20150505,000000,54.6679,55.6188,54.0524,54.9829,692443.06357397,0
+SMG.US,D,20150506,000000,55.0354,55.0451,54.0923,54.5862,442749.86342965,0
+SMG.US,D,20150507,000000,54.5444,55.0178,54.5444,54.8662,301919.59917276,0
+SMG.US,D,20150508,000000,55.5905,55.7598,55.0276,55.2356,304016.67730626,0
+SMG.US,D,20150511,000000,55.1161,55.2085,54.4354,54.4832,195953.90168754,0
+SMG.US,D,20150512,000000,54.1836,54.4909,53.7947,53.8754,296539.60127363,0
+SMG.US,D,20150513,000000,53.8132,54.4657,53.2434,53.7664,245661.54429178,0
+SMG.US,D,20150514,000000,53.8754,54.4657,53.8521,54.3752,211562.16934519,0
+SMG.US,D,20150515,000000,54.2352,54.4753,53.8754,53.926,215320.24855058,0
+SMG.US,D,20150518,000000,53.7947,54.2693,53.6849,54.1175,251835.5315578,0
+SMG.US,D,20150519,000000,54.1361,54.8662,53.9853,54.7953,394070.70446126,0
+SMG.US,D,20150520,000000,55.0111,55.7997,54.6096,55.6781,373179.11636624,0
+SMG.US,D,20150521,000000,55.5905,55.8658,54.069,54.1098,603473.05817116,0
+SMG.US,D,20150522,000000,54.2089,54.313,53.2989,53.5039,311093.67320454,0
+SMG.US,D,20150526,000000,53.2989,53.5847,52.5754,52.803,273067.54773628,0
+SMG.US,D,20150527,000000,52.7408,52.8691,52.0562,52.2254,436532.67985095,0
+SMG.US,D,20150528,000000,52.0981,52.3984,51.9522,52.1068,211971.50583225,0
+SMG.US,D,20150529,000000,52.0485,52.2429,51.1753,51.3765,351632.38419519,0
+SMG.US,D,20150601,000000,51.2774,51.3504,50.8127,50.907,367589.3078054,0
+SMG.US,D,20150602,000000,50.7048,51.2249,50.5308,50.8204,235565.94892229,0
+SMG.US,D,20150603,000000,50.979,51.6868,50.8301,51.4271,250757.68070743,0
+SMG.US,D,20150604,000000,51.1753,51.1753,50.2955,50.4023,370950.39232736,0
+SMG.US,D,20150605,000000,50.3528,50.6144,50.0339,50.4879,260058.25822641,0
+SMG.US,D,20150608,000000,50.522,50.6959,50.0008,50.0086,154295.17201744,0
+SMG.US,D,20150609,000000,49.9337,50.1759,49.5331,49.8335,280802.7731615,0
+SMG.US,D,20150610,000000,49.8666,50.5783,49.7509,50.3606,284408.63678878,0
+SMG.US,D,20150611,000000,50.454,50.7397,50.3606,50.6454,208653.617623,0
+SMG.US,D,20150612,000000,50.5308,50.5881,50.2069,50.3946,127706.81306345,0
+SMG.US,D,20150615,000000,50.0844,50.1846,49.6983,49.8258,146542.46237041,0
+SMG.US,D,20150616,000000,49.8413,50.2867,49.8413,50.0339,146542.46237041,0
+SMG.US,D,20150617,000000,50.1846,50.3946,49.6906,50.0494,118881.39498423,0
+SMG.US,D,20150618,000000,50.1603,50.9624,50.0086,50.6144,177187.16078418,0
+SMG.US,D,20150619,000000,50.7048,50.764,50.2069,50.3946,356044.57899299,0
+SMG.US,D,20150622,000000,50.6522,50.7719,50.3265,50.5978,168841.01607927,0
+SMG.US,D,20150623,000000,50.4627,50.732,49.8929,50.1388,369715.1834807,0
+SMG.US,D,20150624,000000,50.0757,50.1524,49.5253,50.0164,250160.13171499,0
+SMG.US,D,20150625,000000,50.2342,50.4967,49.9746,50.4704,213557.42759873,0
+SMG.US,D,20150626,000000,50.732,51.1257,50.4627,51.0567,472303.3407058,0
+SMG.US,D,20150629,000000,50.6144,50.9546,50.3946,50.5978,426396.97361965,0
+SMG.US,D,20150630,000000,50.8204,50.8204,49.5779,49.6576,537181.11693884,0
+SMG.US,D,20150701,000000,49.9434,50.3188,49.6829,50.1524,627194.0047484,0
+SMG.US,D,20150702,000000,50.2069,50.2069,49.8753,50.0941,436769.23108719,0
+SMG.US,D,20150706,000000,49.5875,50.1759,48.7348,49.9006,926245.16306078,0
+SMG.US,D,20150707,000000,50.2069,50.3188,49.5331,50.3188,706013.90514902,0
+SMG.US,D,20150708,000000,49.8258,50.5045,49.8258,50.0572,509865.6200543,0
+SMG.US,D,20150709,000000,50.4277,50.5132,49.8482,50.1019,395751.24672224,0
+SMG.US,D,20150710,000000,50.5132,51.3679,49.8161,50.7485,333033.28612449,0
+SMG.US,D,20150713,000000,50.9546,51.0256,50.4199,50.6678,310976.42607006,0
+SMG.US,D,20150714,000000,50.5609,51.0081,50.5132,50.6775,179485.8217103,0
+SMG.US,D,20150715,000000,50.5609,50.6775,49.992,50.1019,230575.74632115,0
+SMG.US,D,20150716,000000,50.2342,50.4704,49.9677,50.4111,212125.77837764,0
+SMG.US,D,20150717,000000,50.3188,50.3188,49.8929,50.0757,206639.846664,0
+SMG.US,D,20150720,000000,50.2701,50.2701,49.9434,50.1291,161925.49211181,0
+SMG.US,D,20150721,000000,50.1759,50.5045,49.8413,49.992,207832.88768159,0
+SMG.US,D,20150722,000000,49.9511,50.1603,49.884,50.0494,185295.72576922,0
+SMG.US,D,20150723,000000,50.0757,50.2439,49.9006,50.0252,244440.73421603,0
+SMG.US,D,20150724,000000,50.2789,50.2789,49.6731,49.7577,182675.14946508,0
+SMG.US,D,20150727,000000,49.6829,49.8413,49.0849,49.5633,206759.15076578,0
+SMG.US,D,20150728,000000,49.6829,50.1759,49.4651,50.1019,274967.15701168,0
+SMG.US,D,20150729,000000,50.0572,50.9984,49.9153,50.661,317530.95228132,0
+SMG.US,D,20150730,000000,50.5783,50.7232,50.2867,50.6872,172775.99447002,0
+SMG.US,D,20150731,000000,50.7397,51.1005,50.4792,50.6454,416856.75941351,0
+SMG.US,D,20150803,000000,50.5365,50.5365,49.6983,50.2867,375272.0805652,0
+SMG.US,D,20150804,000000,52.3741,54.5658,52.1981,54.0864,812488.70203398,0
+SMG.US,D,20150805,000000,54.5891,54.7632,54.069,54.5959,490071.42399874,0
+SMG.US,D,20150806,000000,54.5891,55.258,54.2362,54.9557,406162.58656794,0
+SMG.US,D,20150807,000000,54.9644,55.3757,54.5483,55.1423,328740.39542845,0
+SMG.US,D,20150810,000000,55.4447,56.032,55.3582,55.4291,392650.36856015,0
+SMG.US,D,20150811,000000,55.0168,55.612,54.5813,54.872,347077.23017202,0
+SMG.US,D,20150812,000000,54.5113,54.8176,53.6576,54.3772,498415.51173639,0
+SMG.US,D,20150813,000000,54.2703,55.3027,54.2274,55.0509,240386.45172351,0
+SMG.US,D,20150814,000000,55.1501,55.5615,54.8992,55.3855,199366.41039128,0
+SMG.US,D,20150817,000000,55.5021,55.6022,54.8088,55.5371,181719.68816737,0
+SMG.US,D,20150818,000000,55.4826,56.0543,55.3407,55.575,147377.59108271,0
+SMG.US,D,20150819,000000,55.295,55.4379,54.6387,55.1501,197695.12448303,0
+SMG.US,D,20150820,000000,54.6727,54.9557,54.4685,54.4685,214749.44013269,0
+SMG.US,D,20150821,000000,54.0621,54.1846,52.9615,53.0199,244915.8936558,0
+SMG.US,D,20150824,000000,50.4967,52.9177,50.4967,51.467,512866.73530372,0
+SMG.US,D,20150825,000000,52.4131,52.5939,51.3902,51.435,528914.16547387,0
+SMG.US,D,20150826,000000,52.2634,52.3723,51.2308,52.2634,312851.35173821,0
+SMG.US,D,20150827,000000,52.7602,53.5993,52.4054,53.2697,216536.9446918,0
+SMG.US,D,20150828,000000,53.0402,53.3514,52.8322,53.3047,223990.3656008,0
+SMG.US,D,20150831,000000,52.9741,53.1151,52.4393,52.558,236886.52191072,0
+SMG.US,D,20150901,000000,51.7811,52.2478,51.5789,51.6187,278778.71736614,0
+SMG.US,D,20150902,000000,52.1107,52.3033,51.4583,51.8413,346575.33015772,0
+SMG.US,D,20150903,000000,52.0523,53.2016,51.9659,52.9382,229669.65223795,0
+SMG.US,D,20150904,000000,52.4131,52.6231,52.0592,52.1778,115839.14038938,0
+SMG.US,D,20150908,000000,52.8049,53.1588,52.2955,53.0654,111226.3912826,0
+SMG.US,D,20150909,000000,53.2959,53.5215,52.4938,52.6173,129211.48462271,0
+SMG.US,D,20150910,000000,52.6173,52.7952,52.1613,52.2867,272486.45448202,0
+SMG.US,D,20150911,000000,52.3975,52.3975,51.7393,52.3295,178789.53828883,0
+SMG.US,D,20150914,000000,52.3557,52.5492,51.7393,52.0261,145422.44369097,0
+SMG.US,D,20150915,000000,52.0523,52.4938,51.6625,52.4131,146368.64863594,0
+SMG.US,D,20150916,000000,52.3878,52.7184,51.9834,52.6697,195945.67381845,0
+SMG.US,D,20150917,000000,52.6522,52.7184,52.0523,52.3207,330281.06391496,0
+SMG.US,D,20150918,000000,51.8413,52.5327,51.8326,52.1263,392721.33393102,0
+SMG.US,D,20150921,000000,52.3878,52.8399,52.0688,52.4393,364912.16490128,0
+SMG.US,D,20150922,000000,52.0776,52.1516,51.3582,51.4583,322552.00939155,0
+SMG.US,D,20150923,000000,51.5283,51.5283,50.8438,51.0042,390476.15415397,0
+SMG.US,D,20150924,000000,50.59,51.224,49.7189,49.9561,888405.19313059,0
+SMG.US,D,20150925,000000,50.3771,50.9352,50.0232,50.4714,281258.39141218,0
+SMG.US,D,20150928,000000,50.1515,50.5142,49.8715,49.9716,289582.93796074,0
+SMG.US,D,20150929,000000,50.1368,50.9022,49.7189,50.8438,326577.49434226,0
+SMG.US,D,20150930,000000,51.2405,51.6527,50.625,51.399,304334.47874974,0
+SMG.US,D,20151001,000000,51.5449,51.8326,51.3231,51.6187,232393.07690568,0
+SMG.US,D,20151002,000000,51.1802,52.2721,50.9177,52.24,223161.4077903,0
+SMG.US,D,20151005,000000,52.6844,53.7577,52.6095,53.4719,361173.62688497,0
+SMG.US,D,20151006,000000,53.4641,53.8122,52.9974,53.1325,323854.06967453,0
+SMG.US,D,20151007,000000,53.2784,54.3168,53.2697,54.0719,444787.28951229,0
+SMG.US,D,20151008,000000,54.1301,54.7632,53.8288,54.2663,287766.63585984,0
+SMG.US,D,20151009,000000,54.453,55.363,54.3003,55.2716,418636.03610353,0
+SMG.US,D,20151012,000000,55.1803,55.6353,54.944,55.3367,192258.55998393,0
+SMG.US,D,20151013,000000,55.0461,55.5741,54.6377,55.3193,230853.43690282,0
+SMG.US,D,20151014,000000,55.363,55.5342,54.4753,54.8186,178554.01553622,0
+SMG.US,D,20151015,000000,55.0276,55.3455,54.453,55.2289,190860.8507228,0
+SMG.US,D,20151016,000000,55.2289,55.3553,54.7369,55.0461,143174.178463,0
+SMG.US,D,20151019,000000,54.8331,55.1618,54.4753,54.944,120290.41756535,0
+SMG.US,D,20151020,000000,55.0178,55.3553,54.7195,54.9663,72990.455152617,0
+SMG.US,D,20151021,000000,55.1365,55.2114,54.3995,54.5463,100220.58789537,0
+SMG.US,D,20151022,000000,54.9002,55.3193,54.2225,55.3134,286464.57557684,0
+SMG.US,D,20151023,000000,55.542,55.9493,55.2464,55.61,239135.81562232,0
+SMG.US,D,20151026,000000,55.5741,56.032,55.117,55.2289,274754.26089906,0
+SMG.US,D,20151027,000000,54.9819,55.2532,54.2138,54.7456,213457.66468606,0
+SMG.US,D,20151028,000000,54.8331,56.0631,54.8331,56.0631,283747.32181092,0
+SMG.US,D,20151029,000000,55.998,56.3898,55.7626,55.9493,253925.41030584,0
+SMG.US,D,20151030,000000,56.0407,56.0563,55.542,55.9163,357339.43989052,0
+SMG.US,D,20151102,000000,55.8278,56.5473,55.3902,56.2692,465862.97617812,0
+SMG.US,D,20151103,000000,58.7118,59.1609,56.2848,57.8813,662031.83094554,0
+SMG.US,D,20151104,000000,58.068,58.068,56.6144,57.0354,463053.15888497,0
+SMG.US,D,20151105,000000,57.1054,57.4098,56.6309,56.9615,250611.63603113,0
+SMG.US,D,20151106,000000,56.8001,57.0442,56.21,56.3704,201978.75882634,0
+SMG.US,D,20151109,000000,56.2771,56.3704,55.4991,56.0894,235758.27536218,0
+SMG.US,D,20151110,000000,55.8978,56.3704,55.7626,56.3704,236530.66657271,0
+SMG.US,D,20151111,000000,56.5308,56.9023,56.3616,56.6844,228248.28785322,0
+SMG.US,D,20151112,000000,56.2595,56.2595,55.2464,55.7529,277116.68781061,0
+SMG.US,D,20151113,000000,55.7442,56.0894,55.0529,55.4652,189440.51482169,0
+SMG.US,D,20151116,000000,55.2114,55.8794,54.7028,55.5905,168968.54805011,0
+SMG.US,D,20151117,000000,55.9406,56.2595,54.9761,55.4253,234876.86488627,0
+SMG.US,D,20151118,000000,55.4797,56.912,54.9002,56.7593,438397.32068274,0
+SMG.US,D,20151119,000000,56.7418,57.8152,56.2508,57.4934,367162.48709652,0
+SMG.US,D,20151120,000000,57.5449,58.1118,57.5449,57.8483,223750.72891365,0
+SMG.US,D,20151123,000000,57.8746,58.3762,57.3202,57.8239,221864.4899255,0
+SMG.US,D,20151124,000000,57.5002,58.4005,57.295,58.2226,112274.41610753,0
+SMG.US,D,20151125,000000,58.174,59.4914,58.174,59.2679,258880.64446337,0
+SMG.US,D,20151127,000000,59.2192,59.9542,59.0471,59.2591,188608.4715603,0
+SMG.US,D,20151130,000000,59.3223,59.5682,58.9295,59.3875,451368.55629809,0
+SMG.US,D,20151201,000000,59.5507,60.3169,59.1074,59.9612,337580.21227858,0
+SMG.US,D,20151202,000000,59.858,60.2595,59.3223,59.3875,229208.8915691,0
+SMG.US,D,20151203,000000,59.6353,59.6353,58.4355,58.912,261053.8303859,0
+SMG.US,D,20151204,000000,58.9383,59.5771,58.3859,59.5507,216811.54982257,0
+SMG.US,D,20151207,000000,59.2872,59.7987,59.0054,59.153,422927.89831593,0
+SMG.US,D,20151208,000000,58.7826,59.7802,58.5892,58.947,312839.00993457,0
+SMG.US,D,20151209,000000,58.912,59.5682,57.89,58.0185,430801.96903199,0
+SMG.US,D,20151210,000000,59.331,61.4905,57.8483,58.139,736333.60273386,0
+SMG.US,D,20151211,000000,57.6781,57.9533,56.9741,57.015,418697.74512168,0
+SMG.US,D,20151214,000000,57.0549,57.2279,55.6217,56.0933,482719.82296968,0
+SMG.US,D,20151215,000000,56.5153,56.8011,55.8921,56.0865,314696.45138092,0
+SMG.US,D,20151216,000000,56.3509,56.5881,55.3271,56.4297,276744.37673443,0
+SMG.US,D,20151217,000000,56.4521,56.4968,55.3981,55.3981,245483.61662278,0
+SMG.US,D,20151218,000000,55.2804,55.2804,54.3421,54.5122,636568.63308917,0
+SMG.US,D,20151221,000000,54.8049,54.8692,54.4015,54.732,240901.72202507,0
+SMG.US,D,20151222,000000,54.8526,55.5672,54.7048,55.2201,170414.59604211,0
+SMG.US,D,20151223,000000,55.4729,55.8055,55.2902,55.6373,146069.35989791,0
+SMG.US,D,20151224,000000,55.5429,55.5848,55.1608,55.3553,68080.47427507,0
+SMG.US,D,20151228,000000,55.1948,55.5925,54.7603,55.5848,167270.52156732,0
+SMG.US,D,20151229,000000,55.9202,56.243,55.4068,55.6956,273753.54632138,0
+SMG.US,D,20151230,000000,55.4904,56.2167,55.4155,55.5517,193342.58173611,0
+SMG.US,D,20151231,000000,55.4068,55.7287,54.8964,54.8964,291452.72121071,0
+SMG.US,D,20160104,000000,54.4015,54.6417,53.6906,54.3586,410794.87686382,0
+SMG.US,D,20160105,000000,54.5035,55.0247,54.0709,54.486,343178.24870851,0
+SMG.US,D,20160106,000000,53.8093,54.7603,53.7033,54.0281,522664.07041881,0
+SMG.US,D,20160107,000000,53.3144,53.9775,52.9303,53.3465,619600.71006492,0
+SMG.US,D,20160108,000000,53.5429,53.9086,53.1082,53.3066,627246.45741383,0
+SMG.US,D,20160111,000000,53.4505,54.1467,53.0529,54.0456,463259.88409577,0
+SMG.US,D,20160112,000000,54.3926,54.8448,53.9241,54.7865,300226.71510816,0
+SMG.US,D,20160113,000000,55.4068,56.6047,55.016,55.2804,900727.45557171,0
+SMG.US,D,20160114,000000,55.3981,56.0368,55.0685,55.8386,374401.98340927,0
+SMG.US,D,20160115,000000,54.7865,55.8473,54.2673,55.7743,418061.1137511,0
+SMG.US,D,20160119,000000,56.0865,57.0296,55.5001,56.1302,639974.97089111,0
+SMG.US,D,20160120,000000,55.4506,56.207,54.4287,55.784,537265.45259698,0
+SMG.US,D,20160121,000000,55.7656,56.0981,55.2376,55.2804,526098.17727892,0
+SMG.US,D,20160122,000000,55.9104,56.243,54.9984,55.4506,565699.93967732,0
+SMG.US,D,20160125,000000,55.2902,55.7218,54.4461,54.5493,598464.34286457,0
+SMG.US,D,20160126,000000,54.7768,55.8735,54.7768,55.7287,363517.54109107,0
+SMG.US,D,20160127,000000,55.5274,55.9056,54.6659,54.981,352792.51373643,0
+SMG.US,D,20160128,000000,55.3124,55.7131,55.0247,55.2804,312422.47406206,0
+SMG.US,D,20160129,000000,55.434,58.4667,55.434,58.4453,595929.1307022,0
+SMG.US,D,20160201,000000,58.1992,58.912,57.4399,58.3178,565508.64172105,0
+SMG.US,D,20160202,000000,57.1531,58.1176,55.8648,56.5056,618168.03236019,0
+SMG.US,D,20160203,000000,56.5881,56.9314,55.2706,56.0525,568998.28669748,0
+SMG.US,D,20160204,000000,55.9008,56.3684,55.2902,55.4583,667520.84811007,0
+SMG.US,D,20160205,000000,55.3455,55.8648,54.6202,54.8964,451884.85508327,0
+SMG.US,D,20160208,000000,54.3839,54.6932,53.8833,54.3101,578265.95274012,0
+SMG.US,D,20160209,000000,53.8093,55.0334,53.3737,54.3013,500372.71609541,0
+SMG.US,D,20160210,000000,54.5989,55.3455,54.558,55.2201,367880.36867435,0
+SMG.US,D,20160211,000000,54.3255,55.7287,54.3255,55.2522,706875.77443585,0
+SMG.US,D,20160212,000000,55.7374,55.823,54.9313,55.6956,406568.8376041,0
+SMG.US,D,20160216,000000,56.1652,56.1652,55.363,55.9775,555999.28202397,0
+SMG.US,D,20160217,000000,56.207,56.734,56.0368,56.3684,442280.87489171,0
+SMG.US,D,20160218,000000,56.3781,56.4521,55.8055,56.2565,629055.56012929,0
+SMG.US,D,20160219,000000,56.1555,56.8186,55.9279,56.6406,336723.48540992,0
+SMG.US,D,20160222,000000,57.0296,57.9767,56.7933,57.4497,394293.88541024,0
+SMG.US,D,20160223,000000,57.4156,57.785,56.3791,56.3977,314101.9878394,0
+SMG.US,D,20160224,000000,55.9854,58.3403,55.7101,58.2547,490324.43097316,0
+SMG.US,D,20160225,000000,58.3228,59.1901,58.1701,59.157,285448.43374463,0
+SMG.US,D,20160226,000000,59.335,59.4468,58.9071,59.2211,416505.01801005,0
+SMG.US,D,20160229,000000,59.2211,59.4886,58.6912,59.1473,407859.58456709,0
+SMG.US,D,20160301,000000,59.472,60.208,59.2105,60.034,516240.1616293,0
+SMG.US,D,20160302,000000,59.8911,60.5436,59.2513,60.5357,350687.20773384,0
+SMG.US,D,20160303,000000,60.3286,60.491,59.719,60.3462,291304.61956716,0
+SMG.US,D,20160304,000000,60.455,61.3242,60.1166,60.6446,515106.77266259,0
+SMG.US,D,20160307,000000,60.6709,61.0345,59.9542,60.1166,287636.01843808,0
+SMG.US,D,20160308,000000,59.9359,60.5649,59.5575,60.2848,265540.07600549,0
+SMG.US,D,20160309,000000,60.7233,62.5134,60.527,62.5046,784862.60309144,0
+SMG.US,D,20160310,000000,62.5639,62.8567,62.1206,62.4619,440235.22094,0
+SMG.US,D,20160311,000000,62.8829,63.2339,62.3588,62.875,393138.89828718,0
+SMG.US,D,20160314,000000,62.6514,63.1055,62.3676,62.9509,438437.43154454,0
+SMG.US,D,20160315,000000,62.4716,63.2855,62.2392,62.454,278133.85812646,0
+SMG.US,D,20160316,000000,62.454,62.669,62.1021,62.284,606259.22034068,0
+SMG.US,D,20160317,000000,62.3851,63.053,62.3851,62.8304,493584.7240988,0
+SMG.US,D,20160318,000000,62.6087,62.8469,62.0428,62.0428,630071.70196151,0
+SMG.US,D,20160321,000000,62.2926,63.9359,61.9699,63.4662,578934.46710342,0
+SMG.US,D,20160322,000000,61.7006,62.5318,61.4681,62.3763,531264.25058179,0
+SMG.US,D,20160323,000000,62.2392,62.4958,61.794,62.0252,270796.65586832,0
+SMG.US,D,20160324,000000,61.8211,62.2227,61.6091,62.2227,201731.92275374,0
+SMG.US,D,20160328,000000,62.284,62.5271,62.0749,62.1439,220405.07164622,0
+SMG.US,D,20160329,000000,62.1021,63.9184,62.1021,63.825,470565.20336122,0
+SMG.US,D,20160330,000000,64.2966,64.3812,62.9422,63.5392,380637.67969342,0
+SMG.US,D,20160331,000000,63.3943,63.825,62.3238,62.3588,380635.62272615,0
+SMG.US,D,20160401,000000,62.2305,62.6262,61.9903,62.5639,608139.28842702,0
+SMG.US,D,20160404,000000,62.6174,62.6359,61.5557,61.6724,358878.05140975,0
+SMG.US,D,20160405,000000,61.193,61.582,60.8479,60.9704,443245.59254215,0
+SMG.US,D,20160406,000000,61.0589,61.7744,60.9625,61.6724,352707.14959465,0
+SMG.US,D,20160407,000000,61.3379,61.582,60.8847,61.0209,328697.19911574,0
+SMG.US,D,20160408,000000,61.3067,61.5887,60.8449,61.4847,416364.11575194,0
+SMG.US,D,20160411,000000,61.7006,61.9903,61.2143,61.6909,445695.44056273,0
+SMG.US,D,20160412,000000,61.7842,61.9066,61.2416,61.582,520329.41256544,0
+SMG.US,D,20160413,000000,61.9154,61.9903,61.2076,61.9154,528182.91360879,0
+SMG.US,D,20160414,000000,61.8902,61.9573,60.9781,61.193,347546.21870997,0
+SMG.US,D,20160415,000000,61.2368,61.6724,60.9295,61.613,344094.62762805,0
+SMG.US,D,20160418,000000,61.263,61.8445,61.1259,61.7744,365239.22269748,0
+SMG.US,D,20160419,000000,62.0155,62.2149,61.6558,62.1439,371795.80587603,0
+SMG.US,D,20160420,000000,62.2149,62.6942,62.1294,62.2149,270874.82062463,0
+SMG.US,D,20160421,000000,62.4016,62.4016,60.9383,60.9781,385076.61506576,0
+SMG.US,D,20160422,000000,60.8672,61.159,60.3549,60.9548,253110.85126624,0
+SMG.US,D,20160425,000000,60.739,61.5372,60.6272,61.3991,354485.39780105,0
+SMG.US,D,20160426,000000,61.3893,61.6724,61.0259,61.5197,247323.57384731,0
+SMG.US,D,20160427,000000,61.4429,61.758,60.9207,61.3242,240503.69885799,0
+SMG.US,D,20160428,000000,60.8945,61.7249,60.6359,60.9704,263565.38742465,0
+SMG.US,D,20160429,000000,60.7545,60.8945,60.3101,60.6543,463850.23370275,0
+SMG.US,D,20160502,000000,60.6787,62.4803,60.6787,62.0428,798605.20143365,0
+SMG.US,D,20160503,000000,60.8362,60.8449,58.7088,58.769,1060496.2174992,0
+SMG.US,D,20160504,000000,58.5454,59.858,58.1098,59.6606,752468.45401307,0
+SMG.US,D,20160505,000000,59.753,59.8416,58.3548,58.3743,515552.10607691,0
+SMG.US,D,20160506,000000,58.2547,58.665,57.6625,58.4258,290732.78266562,0
+SMG.US,D,20160509,000000,58.2965,58.5813,57.8521,58.1166,473232.06142898,0
+SMG.US,D,20160510,000000,58.4861,58.4861,57.8843,58.3839,615184.40133259,0
+SMG.US,D,20160511,000000,58.2965,58.4171,57.6033,57.6625,487026.08395299,0
+SMG.US,D,20160512,000000,58.0232,58.3839,57.1064,57.2707,743948.49557368,0
+SMG.US,D,20160513,000000,57.2707,58.0272,56.8817,57.3631,470448.98471036,0
+SMG.US,D,20160516,000000,57.3534,58.2109,57.1589,58.0232,301476.32272571,0
+SMG.US,D,20160517,000000,57.859,58.315,57.5089,57.7073,578243.32610014,0
+SMG.US,D,20160518,000000,57.4497,57.785,56.9003,57.1425,459461.69402858,0
+SMG.US,D,20160519,000000,57.0266,57.3816,56.5745,57.2007,262026.77590542,0
+SMG.US,D,20160520,000000,57.4827,58.2372,57.1258,57.3903,368272.2209396,0
+SMG.US,D,20160523,000000,57.3019,58.4501,57.0159,58.0232,399250.14805139,0
+SMG.US,D,20160524,000000,58.3228,59.4011,58.2042,59.1657,858498.94596736,0
+SMG.US,D,20160525,000000,59.4031,59.7929,59.2154,59.5868,464356.24765159,0
+SMG.US,D,20160526,000000,59.4739,59.9008,59.4486,59.6801,306564.23127225,0
+SMG.US,D,20160527,000000,59.507,60.2838,59.507,59.9319,497038.37214798,0
+SMG.US,D,20160531,000000,60.1234,60.2207,59.8113,59.9669,827508.67705194,0
+SMG.US,D,20160601,000000,59.9669,60.2761,59.8406,60.2664,506801.76730311,0
+SMG.US,D,20160602,000000,60.1234,60.455,59.9416,60.422,406294.23247334,0
+SMG.US,D,20160603,000000,60.2256,60.6408,60.031,60.4054,202395.29469886,0
+SMG.US,D,20160606,000000,60.4307,60.8702,60.3189,60.7847,329192.92822822,0
+SMG.US,D,20160607,000000,60.9578,61.1026,60.7341,60.8615,186875.47663389,0
+SMG.US,D,20160608,000000,60.7341,61.1123,59.6373,59.8289,554212.8059485,0
+SMG.US,D,20160609,000000,59.4652,59.6373,59.1473,59.3544,201266.0196667,0
+SMG.US,D,20160610,000000,58.9295,59.3942,58.7311,59.3544,224197.0908116,0
+SMG.US,D,20160613,000000,59.2484,59.5002,58.066,58.066,427210.5041756,0
+SMG.US,D,20160614,000000,57.8425,58.0408,57.1696,57.437,463231.08655397,0
+SMG.US,D,20160615,000000,57.7053,57.8882,57.3543,57.5926,225248.20108744,0
+SMG.US,D,20160616,000000,57.2902,58.1624,57.1288,58.102,295862.85904124,0
+SMG.US,D,20160617,000000,57.8678,58.1624,57.4554,57.9202,353541.24982333,0
+SMG.US,D,20160620,000000,58.4375,59.085,58.4375,58.8614,252709.74264827,0
+SMG.US,D,20160621,000000,58.8614,59.1706,58.4958,58.7816,210433.92279667,0
+SMG.US,D,20160622,000000,58.8001,59.1035,58.458,58.6437,231253.51703717,0
+SMG.US,D,20160623,000000,58.9383,59.861,58.912,59.647,444293.61736707,0
+SMG.US,D,20160624,000000,57.6606,58.7233,57.3592,57.8765,570140.93201691,0
+SMG.US,D,20160627,000000,57.2386,57.6334,56.7718,57.4886,451968.16225778,0
+SMG.US,D,20160628,000000,57.8843,58.5688,57.404,58.5318,424090.08482444,0
+SMG.US,D,20160629,000000,58.8274,59.5868,58.7904,59.4303,257366.71655139,0
+SMG.US,D,20160630,000000,59.4128,60.3462,58.4735,60.3189,641540.32298486,0
+SMG.US,D,20160701,000000,60.3004,60.8119,59.8871,60.0505,433899.76174318,0
+SMG.US,D,20160705,000000,59.6976,59.9737,58.8789,59.1958,657185.61605341,0
+SMG.US,D,20160706,000000,59.1385,60.1974,59.1035,60.1974,711593.4288735,0
+SMG.US,D,20160707,000000,60.2761,62.4152,60.2061,62.3899,633591.17296338,0
+SMG.US,D,20160708,000000,63.0617,64.0467,63.0374,63.9339,513003.52362727,0
+SMG.US,D,20160711,000000,64.1167,64.4842,63.6403,64.1925,436175.79602931,0
+SMG.US,D,20160712,000000,64.632,64.7283,64.0195,64.0808,479754.70464754,0
+SMG.US,D,20160713,000000,64.038,64.072,63.4702,63.617,492275.46443037,0
+SMG.US,D,20160714,000000,63.9164,64.2013,63.6763,63.9164,375985.84820848,0
+SMG.US,D,20160715,000000,64.1644,64.5446,63.5888,64.247,344218.04566435,0
+SMG.US,D,20160718,000000,64.2286,64.5396,63.58,64.2665,411646.46131429,0
+SMG.US,D,20160719,000000,64.1245,64.2742,63.5051,63.6354,323825.27213273,0
+SMG.US,D,20160720,000000,63.8046,64.038,63.8046,63.9252,322510.87004611,0
+SMG.US,D,20160721,000000,63.5791,64.0633,63.3117,63.5051,288975.10413196,0
+SMG.US,D,20160722,000000,63.5139,64.4191,63.2699,64.2665,197888.47940657,0
+SMG.US,D,20160725,000000,64.3656,65.0054,64.2373,64.7448,412149.38981223,0
+SMG.US,D,20160726,000000,64.7108,65.3399,64.67,64.9266,367119.29078381,0
+SMG.US,D,20160727,000000,65.1172,65.2028,64.4007,64.4532,450815.23210199,0
+SMG.US,D,20160728,000000,64.247,65.0181,64.247,64.5474,525685.75534094,0
+SMG.US,D,20160729,000000,64.4755,64.4755,63.5187,63.6354,502282.61020719,0
+SMG.US,D,20160801,000000,63.5363,64.3034,63.0968,64.038,463568.42918653,0
+SMG.US,D,20160802,000000,63.9942,64.1819,63.2446,63.5605,604624.95984331,0
+SMG.US,D,20160803,000000,65.403,67.8416,64.3111,67.3253,986185.1893581,0
+SMG.US,D,20160804,000000,67.7395,69.1484,67.7395,68.4629,1311767.1115409,0
+SMG.US,D,20160805,000000,68.6263,69.2399,68.5173,68.6458,791635.16783351,0
+SMG.US,D,20160808,000000,68.9821,71.1999,68.8014,71.1999,1543168.7302216,0
+SMG.US,D,20160809,000000,71.1543,71.5617,70.7576,70.9608,773904.10995145,0
+SMG.US,D,20160810,000000,70.8888,71.4673,70.812,70.9686,739102.28068157,0
+SMG.US,D,20160811,000000,71.1543,71.2427,70.4843,70.9345,595694.63643324,0
+SMG.US,D,20160812,000000,70.8975,71.8369,70.7421,71.2097,590542.96190126,0
+SMG.US,D,20160815,000000,71.2097,71.69,71.2097,71.4673,338987.17789242,0
+SMG.US,D,20160816,000000,71.372,71.759,71.1824,71.1922,415396.3126506,0
+SMG.US,D,20160817,000000,71.2583,71.2719,70.4222,70.5602,394490.32578468,0
+SMG.US,D,20160818,000000,70.8616,70.8616,70.042,70.6117,422256.29850172,0
+SMG.US,D,20160819,000000,70.3628,71.5102,70.0585,71.2496,352928.27357637,0
+SMG.US,D,20160822,000000,71.267,71.267,70.8189,71.1202,201424.40614662,0
+SMG.US,D,20160823,000000,71.4673,71.7327,71.0735,71.1727,267144.51047741,0
+SMG.US,D,20160824,000000,70.9676,71.2427,70.7732,70.9589,418285.3231837,0
+SMG.US,D,20160825,000000,70.8179,71.0949,70.6175,70.9228,302175.69159809,0
+SMG.US,D,20160826,000000,71.1387,71.1387,70.3006,70.5826,260199.16048452,0
+SMG.US,D,20160829,000000,70.7732,71.3808,70.7732,70.9228,229993.62458324,0
+SMG.US,D,20160830,000000,70.9423,71.7454,70.9326,71.6871,405962.03225896,0
+SMG.US,D,20160831,000000,71.762,71.9798,71.0424,71.8767,370820.80338924,0
+SMG.US,D,20160901,000000,71.6151,71.9798,71.5033,71.6871,330455.90613305,0
+SMG.US,D,20160902,000000,72.0673,72.146,71.338,72.1101,309815.26804518,0
+SMG.US,D,20160906,000000,72.4649,72.5622,71.6969,71.9292,391847.12284055,0
+SMG.US,D,20160907,000000,71.9137,71.9137,71.0775,71.5878,383444.41153565,0
+SMG.US,D,20160908,000000,71.268,71.6336,70.8868,70.9054,323975.43074355,0
+SMG.US,D,20160909,000000,70.3744,70.3744,68.8538,68.8538,446911.10822031,0
+SMG.US,D,20160912,000000,68.671,70.0255,68.3423,69.9233,772065.18121055,0
+SMG.US,D,20160913,000000,69.4887,69.7629,68.882,69.1328,286239.3376606,0
+SMG.US,D,20160914,000000,69.2651,69.4294,68.8635,69.2203,345514.96352915,0
+SMG.US,D,20160915,000000,69.4644,69.9409,69.1056,69.6355,197301.21525049,0
+SMG.US,D,20160916,000000,69.1056,69.759,69.0201,69.2827,403638.68772557,0
+SMG.US,D,20160919,000000,69.4721,69.9505,69.1425,69.7512,277027.20973429,0
+SMG.US,D,20160920,000000,70.0438,70.4085,69.9146,70.0176,276985.04190523,0
+SMG.US,D,20160921,000000,70.287,70.6866,70.0341,70.5485,278720.0937989,0
+SMG.US,D,20160922,000000,71.0512,71.6521,70.9549,71.4071,295400.04140511,0
+SMG.US,D,20160923,000000,71.338,71.5977,70.8179,70.8324,218539.4023308,0
+SMG.US,D,20160926,000000,70.7478,71.3059,70.7478,70.9763,238322.28506636,0
+SMG.US,D,20160927,000000,71.06,72.0925,70.7478,72.0673,280237.10716178,0
+SMG.US,D,20160928,000000,72.3532,72.6312,71.9467,72.5884,267604.24266264,0
+SMG.US,D,20160929,000000,72.5291,72.6856,71.2962,71.512,237060.33564517,0
+SMG.US,D,20160930,000000,71.797,72.4581,71.4518,72.2861,399379.73698952,0
+SMG.US,D,20161003,000000,72.1538,72.215,71.6248,72.1188,448618.39105581,0
+SMG.US,D,20161004,000000,72.1014,72.5456,71.8951,72.0751,404819.38693952,0
+SMG.US,D,20161005,000000,72.1625,72.4493,71.8951,72.006,411332.77380536,0
+SMG.US,D,20161006,000000,71.7454,73.0562,71.6074,72.9686,514109.14353582,0
+SMG.US,D,20161007,000000,72.9598,73.0366,72.1188,72.4649,311846.52322597,0
+SMG.US,D,20161010,000000,72.916,73.306,72.916,73.0833,389532.00617625,0
+SMG.US,D,20161011,000000,72.9511,72.9511,72.1101,72.5291,372567.16860292,0
+SMG.US,D,20161012,000000,72.5291,74.7226,72.424,74.1082,948376.073937,0
+SMG.US,D,20161013,000000,73.8564,74.8888,73.483,74.2996,901801.19248754,0
+SMG.US,D,20161014,000000,75.5218,75.5218,74.4581,74.4816,518234.3913992,0
+SMG.US,D,20161017,000000,75.0707,75.3041,74.5661,74.6876,402830.29958778,0
+SMG.US,D,20161018,000000,75.1756,75.4023,74.9501,75.2107,476097.41683845,0
+SMG.US,D,20161019,000000,75.3469,75.5306,75.0979,75.5306,316678.3393472,0
+SMG.US,D,20161020,000000,75.8699,77.1359,75.5899,76.8618,754421.54443755,0
+SMG.US,D,20161021,000000,76.6751,77.0085,76.4591,76.9366,400637.57247616,0
+SMG.US,D,20161024,000000,77.6327,77.6327,76.8073,76.9638,294825.11905266,0
+SMG.US,D,20161025,000000,76.8345,76.8665,76.1821,76.4591,316999.22624159,0
+SMG.US,D,20161026,000000,76.6332,77.2069,76.2851,76.9279,564882.29518681,0
+SMG.US,D,20161027,000000,77.2584,77.3458,76.0848,76.3911,702536.6019762,0
+SMG.US,D,20161028,000000,76.3464,77.1738,76.2103,76.6244,661975.26434556,0
+SMG.US,D,20161031,000000,76.8432,77.0485,76.3745,76.4688,443327.871233,0
+SMG.US,D,20161101,000000,76.608,76.7169,75.1398,75.903,692921.30846464,0
+SMG.US,D,20161102,000000,75.903,76.3824,75.0979,75.4354,1108386.5295189,0
+SMG.US,D,20161103,000000,77.7182,78.1033,76.8257,76.9735,1500586.4222464,0
+SMG.US,D,20161104,000000,76.991,77.4315,75.4703,75.8359,823645.69251569,0
+SMG.US,D,20161107,000000,76.9638,77.0338,76.0256,76.9551,589868.27663614,0
+SMG.US,D,20161108,000000,76.991,78.0741,76.8529,77.3858,1935722.42132,0
+SMG.US,D,20161109,000000,78.4621,79.5696,77.8019,78.5176,1779256.1203473,0
+SMG.US,D,20161110,000000,79.1505,79.2117,72.8937,73.1348,2034882.6425868,0
+SMG.US,D,20161111,000000,73.2195,73.8651,72.4921,73.7415,1002900.1054079,0
+SMG.US,D,20161114,000000,74.9064,75.4792,74.1509,75.4703,880749.16094533,0
+SMG.US,D,20161115,000000,75.5831,76.0848,74.9501,75.4266,658827.07593623,0
+SMG.US,D,20161116,000000,75.3381,76.1821,75.3381,76.0946,358964.44403517,0
+SMG.US,D,20161117,000000,76.3911,76.7295,75.8865,76.5302,398170.24023376,0
+SMG.US,D,20161118,000000,76.5729,76.6838,75.9848,76.5117,322219.80917716,0
+SMG.US,D,20161121,000000,76.8257,77.5083,76.5419,76.7295,483032.48199498,0
+SMG.US,D,20161122,000000,77.2973,78.7898,77.1767,78.7081,493726.65484054,0
+SMG.US,D,20161123,000000,78.4631,78.9979,78.2472,78.7528,351061.57577729,0
+SMG.US,D,20161125,000000,78.8579,79.4782,78.7985,78.9648,168713.48410843,0
+SMG.US,D,20161128,000000,78.9483,79.1204,78.4145,78.7178,280812.02951422,0
+SMG.US,D,20161129,000000,78.5962,80.2842,78.5807,79.977,662818.62092697,0
+SMG.US,D,20161130,000000,80.4116,81.1884,79.6181,79.6795,699296.87852327,0
+SMG.US,D,20161201,000000,79.731,79.9497,78.3192,78.8666,486814.216324,0
+SMG.US,D,20161202,000000,79.0154,79.5754,78.5807,79.5413,474730.56208641,0
+SMG.US,D,20161205,000000,80.0897,80.2579,78.9405,79.5151,359450.91679492,0
+SMG.US,D,20161206,000000,79.7494,79.7494,78.6595,79.2955,364793.88928317,0
+SMG.US,D,20161207,000000,79.4412,81.1884,79.4412,81.0495,512204.39184223,0
+SMG.US,D,20161208,000000,83.1632,86.0801,82.9006,84.5605,3587866.1921453,0
+SMG.US,D,20161209,000000,84.8142,85.1176,83.3032,83.8088,936636.96171741,0
+SMG.US,D,20161212,000000,83.8944,86.2678,83.1622,83.8088,551135.58291005,0
+SMG.US,D,20161213,000000,83.7223,84.0256,82.7267,83.2848,756225.50473482,0
+SMG.US,D,20161214,000000,83.3626,83.6164,82.2989,82.7101,705737.24305097,0
+SMG.US,D,20161215,000000,82.6313,83.7913,82.1676,83.2945,446150.03032977,0
+SMG.US,D,20161216,000000,83.2848,83.416,82.7597,82.9269,780726.04190805,0
+SMG.US,D,20161219,000000,83.1972,83.7388,82.2891,83.2507,376601.90990636,0
+SMG.US,D,20161220,000000,82.9454,83.4257,82.2891,83.066,654208.15592763,0
+SMG.US,D,20161221,000000,83.2167,84.0694,83.1632,83.7913,505817.5084636,0
+SMG.US,D,20161222,000000,83.8088,83.941,82.9454,83.662,331720.94100514,0
+SMG.US,D,20161223,000000,83.4978,83.9129,83.0387,83.8001,229422.81616536,0
+SMG.US,D,20161227,000000,83.8273,84.0694,83.1875,83.555,277641.21446489,0
+SMG.US,D,20161228,000000,83.555,83.6795,82.368,82.8142,383442.35456839,0
+SMG.US,D,20161229,000000,82.9367,83.2069,82.4028,82.7179,329837.7874679,0
+SMG.US,D,20161230,000000,82.6225,83.52,82.4378,83.416,434237.10437574,0
+SMG.US,D,20170103,000000,84.0596,84.1404,82.4359,82.7597,406733.39498585,0
+SMG.US,D,20170104,000000,83.0932,84.0519,82.7947,83.8779,422576.15691246,0
+SMG.US,D,20170105,000000,83.8273,84.0694,83.1972,83.7456,320858.0968433,0
+SMG.US,D,20170106,000000,84.0101,84.1151,83.2585,83.8273,394922.28891174,0
+SMG.US,D,20170109,000000,83.7223,83.9868,82.5517,82.6751,466291.85385426,0
+SMG.US,D,20170110,000000,82.6138,83.1467,81.8885,82.7772,449645.84620803,0
+SMG.US,D,20170111,000000,81.8351,82.0188,80.7432,81.4509,773157.43083182,0
+SMG.US,D,20170112,000000,81.1097,81.4335,80.7101,81.1389,373551.42744242,0
+SMG.US,D,20170113,000000,81.3139,81.6386,81.0416,81.3976,393926.71675223,0
+SMG.US,D,20170117,000000,81.4062,81.4062,80.6488,81.2419,748161.16454613,0
+SMG.US,D,20170118,000000,81.7047,82.5507,81.2516,82.5146,495664.31801049,0
+SMG.US,D,20170119,000000,82.7859,83.2069,81.3557,81.661,336491.04810822,0
+SMG.US,D,20170120,000000,81.8701,82.8744,81.8701,82.2794,292481.20484657,0
+SMG.US,D,20170123,000000,82.4846,83.1789,82.2794,82.7441,461583.45576933,0
+SMG.US,D,20170124,000000,83.2264,83.452,82.7772,83.276,407551.03947634,0
+SMG.US,D,20170125,000000,83.6066,83.7223,82.8841,82.9367,395013.82395533,0
+SMG.US,D,20170126,000000,83.1972,83.1972,81.9838,82.15,511934.92912964,0
+SMG.US,D,20170127,000000,82.2989,82.4661,81.6329,82.0907,403487.5006311,0
+SMG.US,D,20170130,000000,82.1072,82.2794,80.9629,81.1728,650797.70419115,0
+SMG.US,D,20170131,000000,82.9367,83.4014,80.1938,80.294,1884997.6083998,0
+SMG.US,D,20170201,000000,80.7957,80.8044,78.4048,79.3906,1250225.7362225,0
+SMG.US,D,20170202,000000,79.2604,79.6279,77.4549,78.012,997996.29543219,0
+SMG.US,D,20170203,000000,78.1335,78.9405,77.3556,78.641,1050561.0655769,0
+SMG.US,D,20170206,000000,78.2744,79.2866,77.9166,78.8258,700447.7517118,0
+SMG.US,D,20170207,000000,78.9561,79.55,78.6225,79.3586,690586.65061127,0
+SMG.US,D,20170208,000000,79.3148,80.2483,79.133,79.9244,615045.55604174,0
+SMG.US,D,20170209,000000,79.94,80.0051,79.3586,79.7223,696202.17126301,0
+SMG.US,D,20170210,000000,79.977,80.8938,79.8972,80.7461,436084.26098572,0
+SMG.US,D,20170213,000000,80.8491,81.2702,80.0469,80.2025,701006.21832606,0
+SMG.US,D,20170214,000000,80.2842,81.9022,79.906,81.5823,612800.37626468,0
+SMG.US,D,20170215,000000,81.799,82.9181,81.6289,82.4301,613831.94535144,0
+SMG.US,D,20170216,000000,82.4301,82.8482,81.8263,82.0538,509294.81163641,0
+SMG.US,D,20170217,000000,82.1072,82.3514,81.5462,81.9838,476998.36850345,0
+SMG.US,D,20170221,000000,82.5672,82.9989,82.2794,82.7529,629224.23144557,0
+SMG.US,D,20170222,000000,83.0767,83.4101,82.0946,82.4641,647511.69897461,0
+SMG.US,D,20170223,000000,82.8939,82.8988,81.2332,81.2614,561066.6208978,0
+SMG.US,D,20170224,000000,80.5516,80.782,79.1739,79.8476,1031152.5508848,0
+SMG.US,D,20170227,000000,79.8573,80.0742,78.9288,79.2331,500040.51588104,0
+SMG.US,D,20170228,000000,79.242,79.6678,79.0222,79.5423,700563.97036265,0
+SMG.US,D,20170301,000000,80.1384,81.3333,80.1384,80.9998,486116.9044189,0
+SMG.US,D,20170302,000000,81.0932,81.2069,79.5929,80.0421,556043.50682031,0
+SMG.US,D,20170303,000000,79.9187,80.4164,79.5608,80.2433,373822.94712229,0
+SMG.US,D,20170306,000000,79.8038,80.224,79.5055,79.9517,315213.77864976,0
+SMG.US,D,20170307,000000,79.9517,80.469,79.6805,79.9895,408807.84647935,0
+SMG.US,D,20170308,000000,80.0333,80.5351,79.7776,79.9351,318345.51132092,0
+SMG.US,D,20170309,000000,79.9089,80.2794,79.4334,79.5686,229759.13031427,0
+SMG.US,D,20170310,000000,80.0158,80.6556,79.8476,80.5944,352853.19427095,0
+SMG.US,D,20170313,000000,80.5944,80.9619,80.2025,80.3572,259825.8209247,0
+SMG.US,D,20170314,000000,80.0839,80.433,79.8428,80.1715,278623.41633713,0
+SMG.US,D,20170315,000000,80.5429,81.4471,80.3057,81.0845,376645.10621906,0
+SMG.US,D,20170316,000000,81.4169,81.4169,80.6002,80.7684,210338.27381853,0
+SMG.US,D,20170317,000000,80.7442,81.0416,80.6362,80.9434,572266.80769221,0
+SMG.US,D,20170320,000000,81.1817,81.3149,80.5351,80.8657,375912.82587032,0
+SMG.US,D,20170321,000000,80.9814,80.9814,79.5423,79.7951,381567.42890023,0
+SMG.US,D,20170322,000000,79.8038,80.7081,79.4587,80.6994,316459.27233276,0
+SMG.US,D,20170323,000000,80.5682,81.6026,80.469,80.9619,290566.16831662,0
+SMG.US,D,20170324,000000,81.3246,82.4456,80.9249,81.3149,528334.10070325,0
+SMG.US,D,20170327,000000,80.5769,81.0845,79.8573,80.4427,377639.64989492,0
+SMG.US,D,20170328,000000,80.433,81.9295,80.224,81.6834,432776.65761283,0
+SMG.US,D,20170329,000000,81.49,81.9886,81.1817,81.9381,301416.67067484,0
+SMG.US,D,20170330,000000,81.9624,82.2687,81.699,81.7524,380224.22927181,0
+SMG.US,D,20170331,000000,81.4724,82.191,81.4724,81.9624,304568.97301872,0
+SMG.US,D,20170403,000000,82.0946,82.4019,81.2332,81.8389,542271.08245265,0
+SMG.US,D,20170404,000000,81.7262,81.9381,81.1894,81.4169,336955.92271162,0
+SMG.US,D,20170405,000000,81.5764,82.5584,80.5944,80.786,514262.38759756,0
+SMG.US,D,20170406,000000,81.1894,82.5944,80.6994,82.2521,343008.54890859,0
+SMG.US,D,20170407,000000,82.0694,82.8142,81.7611,81.9196,299717.6157084,0
+SMG.US,D,20170410,000000,82.1384,82.6576,81.9702,82.3514,253146.8481935,0
+SMG.US,D,20170411,000000,82.1997,82.7101,81.6222,82.5944,359094.03297328,0
+SMG.US,D,20170412,000000,82.575,82.8753,81.8837,82.1296,409820.90286066,0
+SMG.US,D,20170413,000000,82.2434,82.8132,81.8214,82.0062,361469.83017209,0
+SMG.US,D,20170417,000000,82.6391,83.0767,82.0159,83.032,251615.43605972,0
+SMG.US,D,20170418,000000,83.2196,83.7155,82.5146,83.6669,281394.15125211,0
+SMG.US,D,20170419,000000,83.9838,84.8317,83.9002,84.5332,467924.05738435,0
+SMG.US,D,20170420,000000,84.8511,85.521,84.5332,85.0349,595101.20137535,0
+SMG.US,D,20170421,000000,85.1302,85.1944,84.1628,84.9133,490196.89900232,0
+SMG.US,D,20170424,000000,85.3849,85.5716,84.7539,85.0952,596533.87908009,0
+SMG.US,D,20170425,000000,85.4122,85.4122,84.9804,85.2352,496995.17583527,0
+SMG.US,D,20170426,000000,85.2109,85.3421,84.7889,85.0952,453000.75982818,0
+SMG.US,D,20170427,000000,85.1302,85.4812,84.9163,85.1302,659598.43866312,0
+SMG.US,D,20170428,000000,85.2896,85.2896,84.3835,84.7802,307401.41695184,0
+SMG.US,D,20170501,000000,84.8948,85.4209,84.0334,85.2187,566001.28538262,0
+SMG.US,D,20170502,000000,81.7952,83.1739,79.9984,80.0645,1622608.8062546,0
+SMG.US,D,20170503,000000,79.8759,80.0937,77.0815,77.9371,1351639.3651354,0
+SMG.US,D,20170504,000000,77.9458,79.03,77.7057,78.0391,662669.49079975,0
+SMG.US,D,20170505,000000,78.2676,79.6882,78.1179,79.1184,653129.27659362,0
+SMG.US,D,20170508,000000,79.1641,79.2507,78.3542,78.6099,563947.40356182,0
+SMG.US,D,20170509,000000,78.5924,78.7684,77.5666,78.2151,566030.08292443,0
+SMG.US,D,20170510,000000,78.2335,79.0134,77.7242,78.9288,441984.67160458,0
+SMG.US,D,20170511,000000,78.5408,78.6225,76.3824,76.5749,767275.5329184,0
+SMG.US,D,20170512,000000,76.5749,76.9609,76.0469,76.5399,658140.04886748,0
+SMG.US,D,20170515,000000,76.7937,77.9079,76.5399,77.0319,651528.95605624,0
+SMG.US,D,20170516,000000,76.9414,77.2487,76.5496,76.8568,547317.85165376,0
+SMG.US,D,20170517,000000,76.4426,77.0639,75.8904,76.7412,502185.93274541,0
+SMG.US,D,20170518,000000,76.3911,77.0552,76.2647,76.643,402004.4272282,0
+SMG.US,D,20170519,000000,76.8977,77.8817,76.608,77.3226,412526.84330658,0
+SMG.US,D,20170522,000000,77.9458,77.9458,77.0552,77.1534,378108.63843286,0
+SMG.US,D,20170523,000000,77.5491,78.0478,76.4688,77.5851,444888.08090859,0
+SMG.US,D,20170524,000000,77.6356,78.0246,76.8073,77.4529,363164.77120398,0
+SMG.US,D,20170525,000000,77.6356,78.573,77.3964,78.4048,444953.90386128,0
+SMG.US,D,20170526,000000,78.4135,78.4135,77.1601,77.7154,345644.55246728,0
+SMG.US,D,20170530,000000,77.7067,77.7154,76.2433,76.4173,960250.94599651,0
+SMG.US,D,20170531,000000,76.9026,76.9026,75.9711,76.4446,478729.30646259,0
+SMG.US,D,20170601,000000,76.745,77.6784,76.2589,77.6784,492522.30050296,0
+SMG.US,D,20170602,000000,77.7796,78.2288,77.3022,77.3458,342729.82984328,0
+SMG.US,D,20170605,000000,77.3518,77.5939,76.0556,76.1985,538499.63296,0
+SMG.US,D,20170606,000000,76.011,76.1324,73.5305,74.4679,1143305.6059232,0
+SMG.US,D,20170607,000000,74.6099,75.096,73.6638,74.9171,971968.46005975,0
+SMG.US,D,20170608,000000,74.5106,74.5739,73.127,73.7532,726152.64322258,0
+SMG.US,D,20170609,000000,73.8942,74.7041,73.4606,73.586,664255.41256624,0
+SMG.US,D,20170612,000000,73.586,74.7771,73.5393,74.0168,478766.33187348,0
+SMG.US,D,20170613,000000,72.0128,79.3148,71.9157,79.2866,2567324.5069316,0
+SMG.US,D,20170614,000000,78.7208,78.8617,76.4358,77.4704,856297.99098665,0
+SMG.US,D,20170615,000000,76.8763,78.2113,76.6458,78.0421,576781.85085359,0
+SMG.US,D,20170616,000000,78.0421,78.148,76.569,77.4236,809858.86937711,0
+SMG.US,D,20170619,000000,77.4791,78.7762,77.2477,78.5,533223.51190808,0
+SMG.US,D,20170620,000000,78.2909,78.6703,78.0859,78.5807,466650.79464317,0
+SMG.US,D,20170621,000000,78.6517,79.3148,77.798,78.2113,318284.8307864,0
+SMG.US,D,20170622,000000,78.2191,78.7275,77.6201,77.9633,301193.48972585,0
+SMG.US,D,20170623,000000,77.9195,80.1948,77.6697,79.554,661746.94097841,0
+SMG.US,D,20170626,000000,79.6221,80.7694,78.7762,79.5861,532027.3854396,0
+SMG.US,D,20170627,000000,79.6308,79.6308,77.9099,77.9799,373880.54220589,0
+SMG.US,D,20170628,000000,78.3328,78.5564,77.2224,77.2924,682886.39362966,0
+SMG.US,D,20170629,000000,77.2924,77.4432,76.3483,77.2136,972072.33690697,0
+SMG.US,D,20170630,000000,77.6697,79.2701,77.6697,78.9609,720167.89694557,0
+SMG.US,D,20170703,000000,79.3313,80.6721,79.2692,79.904,317234.7489942,0
+SMG.US,D,20170705,000000,79.904,80.2861,79.4121,79.7183,364591.2780069,0
+SMG.US,D,20170706,000000,79.4422,80.2406,79.0835,79.7456,466911.00100304,0
+SMG.US,D,20170707,000000,79.8234,81.0873,79.4344,80.9182,342941.69747226,0
+SMG.US,D,20170710,000000,80.9259,81.2896,80.2861,80.3474,530092.80772057,0
+SMG.US,D,20170711,000000,80.3377,81.3518,80.2764,81.2652,443112.91815312,0
+SMG.US,D,20170712,000000,81.5123,82.7296,81.4578,82.1287,562407.76355895,0
+SMG.US,D,20170713,000000,82.2084,82.96,81.52,82.4456,311624.37076064,0
+SMG.US,D,20170714,000000,82.4368,82.8355,82.1997,82.3426,324837.3000304,0
+SMG.US,D,20170717,000000,82.7461,82.7548,81.8554,82.3144,588695.80529128,0
+SMG.US,D,20170718,000000,82.0859,82.4923,81.6697,82.4368,269489.45316715,0
+SMG.US,D,20170719,000000,82.5099,82.9055,82.3056,82.818,420734.14272065,0
+SMG.US,D,20170720,000000,82.9697,83.1098,81.4131,82.2356,363689.29785825,0
+SMG.US,D,20170721,000000,82.2687,82.5341,82.0062,82.4748,161749.62141009,0
+SMG.US,D,20170724,000000,82.5099,84.0596,82.3854,83.9653,494126.73497489,0
+SMG.US,D,20170725,000000,84.4525,85.3159,84.1773,84.9707,687986.64397985,0
+SMG.US,D,20170726,000000,84.8044,84.9192,83.3198,83.3985,401335.9128649,0
+SMG.US,D,20170727,000000,83.6104,84.2649,83.2585,83.7107,485711.68186637,0
+SMG.US,D,20170728,000000,83.629,84.47,83.523,84.434,305623.16874546,0
+SMG.US,D,20170731,000000,84.5905,85.5726,84.1307,84.7219,784805.00800783,0
+SMG.US,D,20170801,000000,87.0029,88.1832,81.9867,82.7461,1364059.333522,0
+SMG.US,D,20170802,000000,83.0193,84.785,82.9697,84.4525,725220.8370485,0
+SMG.US,D,20170803,000000,84.4788,85.5172,84.3426,84.4525,519405.83426044,0
+SMG.US,D,20170804,000000,84.7403,85.701,84.7151,85.5628,332050.05576862,0
+SMG.US,D,20170807,000000,85.6601,85.9751,85.0806,85.8555,279705.38112204,0
+SMG.US,D,20170808,000000,85.8458,85.8458,84.5478,84.892,420326.86320086,0
+SMG.US,D,20170809,000000,84.6713,85.0777,84.47,84.7403,298583.19825807,0
+SMG.US,D,20170810,000000,84.47,85.1117,84.1452,84.2133,343665.7499519,0
+SMG.US,D,20170811,000000,83.8682,84.9619,83.0718,84.1861,394592.14566463,0
+SMG.US,D,20170814,000000,84.7151,85.908,84.2181,85.1847,465931.88458171,0
+SMG.US,D,20170815,000000,85.1661,85.6173,83.6746,85.1476,397557.2639868,0
+SMG.US,D,20170816,000000,85.3849,85.8099,84.1948,84.6898,421174.3337168,0
+SMG.US,D,20170817,000000,84.3689,84.856,83.4812,83.5929,304648.16625868,0
+SMG.US,D,20170818,000000,83.4082,84.0596,83.0543,83.5483,723413.79130032,0
+SMG.US,D,20170821,000000,83.4637,83.8506,82.7665,83.6201,269269.35766908,0
+SMG.US,D,20170822,000000,83.77,84.3592,83.5483,84.2649,255721.14273403,0
+SMG.US,D,20170823,000000,84.3096,84.4709,83.3752,83.3946,363379.72428387,0
+SMG.US,D,20170824,000000,83.6522,83.947,83.2284,83.662,214224.9134784,0
+SMG.US,D,20170825,000000,84.0967,84.3795,83.8214,84.0782,195286.41580787,0
+SMG.US,D,20170828,000000,84.2473,84.2473,82.853,83.6989,390521.40743394,0
+SMG.US,D,20170829,000000,83.1642,83.8214,82.9619,83.5901,216829.03404437,0
+SMG.US,D,20170830,000000,83.4772,84.3795,83.1806,84.1044,239252.03427317,0
+SMG.US,D,20170831,000000,84.4622,84.8958,84.0432,84.8423,339172.30494687,0
+SMG.US,D,20170901,000000,84.6187,84.788,83.9557,84.3795,305188.1201675,0
+SMG.US,D,20170905,000000,84.3329,84.7004,82.8288,83.3946,402750.07786419,0
+SMG.US,D,20170906,000000,83.3324,83.5268,82.2939,83.3324,571805.01853972,0
+SMG.US,D,20170907,000000,83.3663,83.733,83.065,83.4587,290381.04126216,0
+SMG.US,D,20170908,000000,83.2537,83.9828,82.9716,83.6522,363434.23391657,0
+SMG.US,D,20170911,000000,84.2396,84.5041,83.5025,83.6989,570625.3478094,0
+SMG.US,D,20170912,000000,83.8905,84.4622,83.6989,84.1764,443542.82431289,0
+SMG.US,D,20170913,000000,84.0967,84.3524,83.2712,83.662,365642.38828273,0
+SMG.US,D,20170914,000000,83.8021,84.4058,83.5356,84.3795,361015.24040505,0
+SMG.US,D,20170915,000000,84.0246,84.8511,83.9984,84.647,1033361.7337345,0
+SMG.US,D,20170918,000000,84.8784,85.4812,84.5925,85.0009,465591.45649825,0
+SMG.US,D,20170919,000000,85.028,85.9498,84.8832,85.6679,349040.60543285,0
+SMG.US,D,20170920,000000,85.9595,86.3524,85.6163,86.0238,320919.80586144,0
+SMG.US,D,20170921,000000,85.9849,86.7287,85.8983,85.9332,282169.62791355,0
+SMG.US,D,20170922,000000,86.0043,86.226,85.6679,85.7641,153163.84001801,0
+SMG.US,D,20170925,000000,85.8001,86.4205,85.7126,86.191,241668.97081742,0
+SMG.US,D,20170926,000000,86.191,86.404,85.7457,86.014,219085.52714143,0
+SMG.US,D,20170927,000000,86.226,86.4388,85.5716,86.085,241611.37573381,0
+SMG.US,D,20170928,000000,86.2804,86.8045,85.8817,86.4205,178675.37660526,0
+SMG.US,D,20170929,000000,86.4477,86.8094,86.2007,86.3952,267322.43814641,0
+SMG.US,D,20171002,000000,86.3611,87.3363,86.3611,87.2828,230165.38135044,0
+SMG.US,D,20171003,000000,87.3363,88.296,87.1321,88.2328,286493.37311865,0
+SMG.US,D,20171004,000000,88.0802,88.7462,87.9615,88.3475,372110.5218686,0
+SMG.US,D,20171005,000000,88.4633,88.6674,87.948,88.1618,216561.62829905,0
+SMG.US,D,20171006,000000,87.8322,88.0024,86.404,86.6956,477906.51955391,0
+SMG.US,D,20171009,000000,86.3787,86.5644,85.8721,85.9595,309505.69447079,0
+SMG.US,D,20171010,000000,86.1637,86.4545,85.5794,86.1199,332186.84409218,0
+SMG.US,D,20171011,000000,86.1637,87.3363,86.1637,87.2304,220652.93620247,0
+SMG.US,D,20171012,000000,87.1059,88.2416,87.1059,87.8244,214551.9712746,0
+SMG.US,D,20171013,000000,88.0539,88.9601,87.9567,88.3932,248742.88126479,0
+SMG.US,D,20171016,000000,88.5615,88.7744,87.9945,88.5342,375400.64101968,0
+SMG.US,D,20171017,000000,88.7559,88.7744,87.8409,88.0024,263300.03864661,0
+SMG.US,D,20171018,000000,88.2863,89.6514,85.9168,88.4185,773563.68186799,0
+SMG.US,D,20171019,000000,87.9227,88.1394,86.9464,87.2741,262002.09229816,0
+SMG.US,D,20171020,000000,87.4327,87.8955,87.3014,87.6047,255134.9070616,0
+SMG.US,D,20171023,000000,87.6562,88.2416,87.3529,87.4861,205975.44623525,0
+SMG.US,D,20171024,000000,87.6221,88.5391,87.6221,88.2046,281615.27523381,0
+SMG.US,D,20171025,000000,88.2046,88.7296,87.4327,88.3047,331185.10103087,0
+SMG.US,D,20171026,000000,88.5051,88.9339,88.0802,88.2416,214350.38848198,0
+SMG.US,D,20171027,000000,88.2679,88.2679,87.069,87.6728,226372.33370142,0
+SMG.US,D,20171030,000000,87.5211,87.7623,87.2012,87.6981,289415.2951281,0
+SMG.US,D,20171031,000000,88.125,88.8172,87.9945,88.4185,306385.27511962,0
+SMG.US,D,20171101,000000,88.437,89.4259,88.437,88.8443,226946.22757023,0
+SMG.US,D,20171102,000000,88.648,89.2449,88.153,88.615,304713.98921137,0
+SMG.US,D,20171103,000000,88.5897,88.8172,87.8682,88.3475,330485.73215849,0
+SMG.US,D,20171106,000000,88.5147,88.7024,87.3141,87.9663,386050.5890689,0
+SMG.US,D,20171107,000000,87.0087,90.9874,84.3174,90.9115,907573.04265192,0
+SMG.US,D,20171108,000000,87.8759,90.8843,87.1448,87.7535,640490.24119266,0
+SMG.US,D,20171109,000000,87.032,88.4964,86.0538,87.0175,456309.3916847,0
+SMG.US,D,20171110,000000,87.0962,88.5245,87.0962,87.5386,353067.1188672,0
+SMG.US,D,20171113,000000,87.558,88.5615,87.558,87.9567,325654.9445209,0
+SMG.US,D,20171114,000000,87.3801,87.771,86.8142,87.1147,312007.99515681,0
+SMG.US,D,20171115,000000,86.8736,86.8793,85.6514,85.8458,417311.34918056,0
+SMG.US,D,20171116,000000,86.3611,87.0603,86.3066,86.9464,437764.8032467,0
+SMG.US,D,20171117,000000,86.8823,87.7447,86.3952,86.786,477013.79575799,0
+SMG.US,D,20171120,000000,86.8045,87.2207,86.4914,87.0232,249462.81980989,0
+SMG.US,D,20171121,000000,87.4327,87.6815,86.8142,87.2653,402507.35572613,0
+SMG.US,D,20171122,000000,87.3636,87.3636,86.3913,86.6149,400766.13293064,0
+SMG.US,D,20171124,000000,87.1915,87.3986,86.6673,87.248,171532.55775428,0
+SMG.US,D,20171127,000000,87.248,87.3636,86.6849,86.7647,264422.11429332,0
+SMG.US,D,20171128,000000,87.3266,88.0161,86.8015,87.8449,256708.48702444,0
+SMG.US,D,20171129,000000,88.0326,88.3447,87.523,87.7904,412273.83633216,0
+SMG.US,D,20171130,000000,88.4603,89.5066,87.8624,88.2542,524488.60038882,0
+SMG.US,D,20171201,000000,88.1123,88.9922,87.0407,88.5692,370186.22898592,0
+SMG.US,D,20171204,000000,89.2372,90.3943,89.1468,89.8371,587395.80197556,0
+SMG.US,D,20171205,000000,90.4759,90.93,89.8469,90.3855,662047.25820008,0
+SMG.US,D,20171206,000000,90.5479,90.5654,89.3286,89.6154,264972.3530385,0
+SMG.US,D,20171207,000000,89.7418,90.7229,89.4793,90.4944,359460.17314765,0
+SMG.US,D,20171208,000000,90.8385,90.9952,89.6417,90.5567,496975.63464621,0
+SMG.US,D,20171211,000000,90.9028,91.7098,90.7744,91.6047,301038.18869684,0
+SMG.US,D,20171212,000000,91.7263,92.2396,91.3957,91.6437,315296.05734062,0
+SMG.US,D,20171213,000000,91.7098,91.9363,90.8201,91.4239,470151.7529396,0
+SMG.US,D,20171214,000000,91.4152,91.5873,90.8561,91.0933,500478.64990991,0
+SMG.US,D,20171215,000000,91.4239,92.0374,91.3597,91.5338,865426.81173844,0
+SMG.US,D,20171218,000000,91.9723,92.3408,91.6534,91.7623,585581.55684192,0
+SMG.US,D,20171219,000000,91.9082,92.5217,91.3957,91.8887,428529.02019677,0
+SMG.US,D,20171220,000000,92.4643,92.7424,91.562,91.772,429522.535389,0
+SMG.US,D,20171221,000000,92.019,92.3408,91.3423,91.3957,247387.33983274,0
+SMG.US,D,20171222,000000,91.6825,91.6825,90.893,91.5075,172535.32929924,0
+SMG.US,D,20171226,000000,91.6825,92.0822,91.2499,91.8799,141443.24050387,0
+SMG.US,D,20171227,000000,91.9266,92.2679,91.735,91.9723,366280.04813696,0
+SMG.US,D,20171228,000000,92.5595,93.7847,92.2776,93.6622,503991.95000997,0
+SMG.US,D,20171229,000000,94.2163,96.4128,93.9062,95.4794,714403.24616664,0
+SMG.US,D,20180102,000000,97.1333,97.6973,96.2767,96.8124,1021733.6977476,0
+SMG.US,D,20180103,000000,97.493,97.9497,96.5285,96.9777,815986.57487951,0
+SMG.US,D,20180104,000000,95.1896,96.2962,91.9082,94.7444,1377542.753988,0
+SMG.US,D,20180105,000000,95.0078,96.2962,94.9982,96.0472,597829.76846125,0
+SMG.US,D,20180108,000000,95.9597,97.5611,95.9208,97.3667,488017.54217795,0
+SMG.US,D,20180109,000000,96.6063,97.9111,96.6063,96.6063,511296.24079177,0
+SMG.US,D,20180110,000000,96.442,96.8708,95.5144,96.7025,296614.68057905,0
+SMG.US,D,20180111,000000,97.0944,97.8333,96.7415,97.668,355436.7451642,0
+SMG.US,D,20180112,000000,98.2808,98.2808,96.2495,96.3836,379410.69871586,0
+SMG.US,D,20180116,000000,96.8222,97.5027,94.372,94.5713,503367.660443,0
+SMG.US,D,20180117,000000,94.8796,95.3268,94.16,94.9982,386315.93784695,0
+SMG.US,D,20180118,000000,94.9982,96.0745,94.6607,95.5533,554605.6866974,0
+SMG.US,D,20180119,000000,95.7254,96.0559,93.2985,94.8318,532846.05841372,0
+SMG.US,D,20180122,000000,95.1896,95.4707,94.3049,95.422,436117.17246206,0
+SMG.US,D,20180123,000000,96.0657,96.9389,95.0653,95.3656,359938.41803832,0
+SMG.US,D,20180124,000000,95.6768,96.5675,95.1314,95.7351,377965.67920749,0
+SMG.US,D,20180125,000000,96.123,96.6063,95.4036,96.0181,401493.27086118,0
+SMG.US,D,20180126,000000,95.9986,96.6734,95.0272,96.3545,410015.28626783,0
+SMG.US,D,20180129,000000,96.0939,97.0652,95.5436,95.6301,629756.98596893,0
+SMG.US,D,20180130,000000,86.3368,86.5604,79.5735,82.0625,5508369.112622,0
+SMG.US,D,20180131,000000,82.5156,82.8122,77.6356,80.5555,3034137.8019892,0
+SMG.US,D,20180201,000000,80.0383,81.6911,79.0454,80.9366,1294783.761262,0
+SMG.US,D,20180202,000000,79.8779,81.7943,79.8779,80.7432,1042231.3766101,0
+SMG.US,D,20180205,000000,79.7874,82.2045,78.2608,78.5477,1198985.6530008,0
+SMG.US,D,20180206,000000,77.2797,79.9808,76.9677,79.5385,1134388.6528004,0
+SMG.US,D,20180207,000000,79.5997,80.5078,79.2604,79.5735,786301.45169797,0
+SMG.US,D,20180208,000000,80.012,81.099,78.6275,78.6362,1043324.654715,0
+SMG.US,D,20180209,000000,79.1894,79.8117,77.5385,79.5385,891073.07968198,0
+SMG.US,D,20180212,000000,80.1529,80.8665,79.1262,80.5476,871419.78588454,0
+SMG.US,D,20180213,000000,80.3134,80.4174,78.9677,79.557,793620.14125069,0
+SMG.US,D,20180214,000000,79.2507,80.6974,79.0357,80.6333,512021.32175505,0
+SMG.US,D,20180215,000000,81.17,81.484,80.0539,81.484,503108.48256676,0
+SMG.US,D,20180216,000000,81.3654,82.151,81.2312,81.696,877003.42354357,0
+SMG.US,D,20180220,000000,81.7232,82.0811,81.3139,81.7329,574405.02517114,0
+SMG.US,D,20180221,000000,81.7135,82.0528,81.3829,81.4092,1009874.2529426,0
+SMG.US,D,20180222,000000,81.5278,82.2706,80.5341,80.6828,501188.30361864,0
+SMG.US,D,20180223,000000,81.1233,81.9138,80.817,81.8691,397358.76664508,0
+SMG.US,D,20180226,000000,82.0373,82.6051,81.662,82.4155,654103.25059677,0
+SMG.US,D,20180227,000000,82.3707,82.9999,81.698,81.7067,368545.79758674,0
+SMG.US,D,20180228,000000,81.8691,82.5497,80.6284,80.6381,381853.347351,0
+SMG.US,D,20180301,000000,80.7111,81.7786,80.2152,80.8725,468536.00514767,0
+SMG.US,D,20180302,000000,80.43,81.6182,80.013,81.4462,356045.60747663,0
+SMG.US,D,20180305,000000,80.9814,82.8209,80.7995,81.9946,519404.80577681,0
+SMG.US,D,20180306,000000,82.3883,82.5312,81.5803,82.0471,744832.99150053,0
+SMG.US,D,20180307,000000,81.3654,82.4903,81.3373,81.9508,494835.36019999,0
+SMG.US,D,20180308,000000,82.0927,82.4058,81.4092,81.8049,437795.65775577,0
+SMG.US,D,20180309,000000,82.2999,82.6051,81.9673,82.4816,614185.74372218,0
+SMG.US,D,20180312,000000,82.7305,83.4637,82.54,82.7305,676817.31169451,0
+SMG.US,D,20180313,000000,83.1779,83.4772,82.397,82.5662,420924.41219329,0
+SMG.US,D,20180314,000000,82.7568,82.7568,81.0679,81.4179,507802.48188078,0
+SMG.US,D,20180315,000000,81.4179,81.7708,79.2117,79.238,677938.35885759,0
+SMG.US,D,20180316,000000,79.1923,80.7732,79.1923,79.8038,920379.72088553,0
+SMG.US,D,20180319,000000,79.518,79.9371,79.1048,79.7864,543399.32900118,0
+SMG.US,D,20180320,000000,79.8856,80.0208,78.5487,78.8978,436233.39111291,0
+SMG.US,D,20180321,000000,79.0407,80.0547,78.5584,79.4519,342756.57041781,0
+SMG.US,D,20180322,000000,78.9862,79.3722,76.2938,76.3201,745650.63599103,0
+SMG.US,D,20180323,000000,76.3104,77.0134,75.6308,75.7718,546978.45205394,0
+SMG.US,D,20180326,000000,76.8257,77.3877,76.0246,77.1563,382422.09880162,0
+SMG.US,D,20180327,000000,77.5238,78.0488,76.6264,76.7878,518926.56088614,0
+SMG.US,D,20180328,000000,77.1563,77.1563,75.061,76.0148,634155.81047947,0
+SMG.US,D,20180329,000000,76.2938,77.4539,76.2764,76.9687,531438.06431625,0
+SMG.US,D,20180402,000000,76.6011,77.1368,73.9253,74.7616,840672.23910718,0
+SMG.US,D,20180403,000000,75.2554,76.2063,75.1193,75.5413,600128.42938738,0
+SMG.US,D,20180404,000000,74.4445,76.2423,73.9399,76.116,445573.05101007,0
+SMG.US,D,20180405,000000,76.5652,77.4441,76.043,76.745,738479.01959825,0
+SMG.US,D,20180406,000000,76.2938,77.093,74.6633,75.1913,385496.23638918,0
+SMG.US,D,20180409,000000,75.7815,75.7815,74.0711,74.1664,507927.95688436,0
+SMG.US,D,20180410,000000,74.7226,75.8904,74.1753,74.8957,793846.40765058,0
+SMG.US,D,20180411,000000,74.4913,75.0075,73.5753,73.7358,458336.53293096,0
+SMG.US,D,20180412,000000,73.7455,74.2578,73.3944,74.0809,652308.54665221,0
+SMG.US,D,20180413,000000,74.5262,75.6124,73.1601,74.5992,1078044.205294,0
+SMG.US,D,20180416,000000,75.0026,75.9438,74.5437,75.3613,592955.78451096,0
+SMG.US,D,20180417,000000,75.8097,76.7353,75.4421,76.4193,679379.26443141,0
+SMG.US,D,20180418,000000,72.6876,75.2321,71.9953,74.1315,1891817.4833892,0
+SMG.US,D,20180419,000000,73.8251,74.0527,72.3094,73.8349,934499.77272211,0
+SMG.US,D,20180420,000000,74.0235,75.1008,73.5568,74.1664,703451.95241211,0
+SMG.US,D,20180423,000000,74.1753,82.4058,74.1753,75.4324,867193.74662483,0
+SMG.US,D,20180424,000000,75.6852,76.6011,73.7999,74.8957,1064107.2235447,0
+SMG.US,D,20180425,000000,75.0561,77.1368,74.9045,76.2356,559415.90466226,0
+SMG.US,D,20180426,000000,76.2851,76.2851,74.5709,74.9045,594428.5730775,0
+SMG.US,D,20180427,000000,75.0658,75.729,74.9211,75.6025,456390.64189194,0
+SMG.US,D,20180430,000000,75.8291,76.5466,74.7129,75.0192,754248.75918673,0
+SMG.US,D,20180501,000000,73.9779,78.1149,72.8392,75.9438,1561792.5118996,0
+SMG.US,D,20180502,000000,74.0527,74.1927,69.4479,69.582,2239161.0908229,0
+SMG.US,D,20180503,000000,69.0852,71.3215,68.7556,70.8441,1190259.9978343,0
+SMG.US,D,20180504,000000,70.7741,73.5947,70.5689,73.1183,1091917.421058,0
+SMG.US,D,20180507,000000,73.3255,74.3823,72.885,73.1008,711546.11862625,0
+SMG.US,D,20180508,000000,73.4129,74.1119,72.4775,72.5699,641173.15432687,0
+SMG.US,D,20180509,000000,72.6515,73.2983,72.1558,72.2938,658894.9558562,0
+SMG.US,D,20180510,000000,72.4873,73.3498,72.4183,72.5164,587401.97287738,0
+SMG.US,D,20180511,000000,72.5164,73.307,72.4678,73.1446,478195.52345558,0
+SMG.US,D,20180514,000000,73.4129,74.2305,73.0279,73.341,535688.78718322,0
+SMG.US,D,20180515,000000,74.9929,75.8904,74.5262,75.7124,1004762.6892724,0
+SMG.US,D,20180516,000000,75.7912,77.6754,75.7202,77.2545,776531.88564105,0
+SMG.US,D,20180517,000000,77.1854,77.5521,76.3765,77.0485,609922.67905157,0
+SMG.US,D,20180518,000000,76.7878,77.6318,76.745,77.3458,485205.66791754,0
+SMG.US,D,20180521,000000,77.767,78.7334,77.2369,78.4563,630497.49418674,0
+SMG.US,D,20180522,000000,78.6663,79.3022,78.0713,78.1637,595835.53869134,0
+SMG.US,D,20180523,000000,78.5399,79.1214,78.2335,78.7626,926131.00137719,0
+SMG.US,D,20180524,000000,78.9366,79.2049,77.0475,77.2817,703932.25427005,0
+SMG.US,D,20180525,000000,77.0299,77.8194,76.7751,77.5813,609346.7282155,0
+SMG.US,D,20180529,000000,77.481,78.0488,76.8403,77.1748,692726.92505747,0
+SMG.US,D,20180530,000000,77.6697,78.8423,77.3003,78.4465,587298.09603016,0
+SMG.US,D,20180531,000000,78.4465,78.5098,76.6848,76.8743,570809.44638021,0
+SMG.US,D,20180601,000000,74.3833,76.3337,72.92,74.5019,1745198.9132296,0
+SMG.US,D,20180604,000000,74.5631,75.097,73.8601,74.4212,864558.77154978,0
+SMG.US,D,20180605,000000,74.9248,76.0624,74.3833,75.0882,666122.11036531,0
+SMG.US,D,20180606,000000,75.0882,76.8403,75.0882,76.4874,1389327.1194876,0
+SMG.US,D,20180607,000000,77.0824,78.4105,76.8131,77.4072,786847.57650862,0
+SMG.US,D,20180608,000000,76.8743,78.9084,76.8743,78.6002,1106583.5977052,0
+SMG.US,D,20180611,000000,78.8189,79.1068,76.8228,78.4301,911340.37821004,0
+SMG.US,D,20180612,000000,78.6993,79.0513,77.9701,78.393,818124.79235843,0
+SMG.US,D,20180613,000000,79.2049,79.4208,76.3804,77.3692,1162706.9212298,0
+SMG.US,D,20180614,000000,77.3984,77.7698,75.9448,77.5258,627900.57300624,0
+SMG.US,D,20180615,000000,77.379,78.2055,76.4426,78.1597,1102791.5785398,0
+SMG.US,D,20180618,000000,77.7329,78.5,77.0475,77.6969,895727.99661785,0
+SMG.US,D,20180619,000000,77.0475,77.6414,74.4212,74.6012,1444214.2056819,0
+SMG.US,D,20180620,000000,72.9831,73.3916,71.1145,72.007,1764223.8035257,0
+SMG.US,D,20180621,000000,71.9992,73.7707,71.9467,73.5801,801958.05808653,0
+SMG.US,D,20180622,000000,73.8145,75.1874,73.5996,74.0508,1004317.3558581,0
+SMG.US,D,20180625,000000,74.0693,74.6973,72.7848,73.2457,479173.61139327,0
+SMG.US,D,20180626,000000,73.6434,73.8787,72.604,73.4519,327847.67163254,0
+SMG.US,D,20180627,000000,73.516,74.4737,73.1621,73.2652,412022.88632502,0
+SMG.US,D,20180628,000000,73.2262,74.637,73.2262,74.4358,533699.69983149,0
+SMG.US,D,20180629,000000,74.5087,76.219,74.5087,75.097,683081.80552047,0
+SMG.US,D,20180702,000000,74.9511,75.5705,74.6896,75.3867,341046.2021314,0
+SMG.US,D,20180703,000000,75.6842,76.2968,75.4304,75.6298,207451.32025269,0
+SMG.US,D,20180705,000000,75.8008,76.6488,75.414,76.605,296742.21254989,0
+SMG.US,D,20180706,000000,76.5787,77.7893,76.3522,77.3692,357797.11510847,0
+SMG.US,D,20180709,000000,77.7067,79.1796,77.7067,78.6993,355685.63820408,0
+SMG.US,D,20180710,000000,78.8987,79.241,77.8428,78.9084,329758.59422795,0
+SMG.US,D,20180711,000000,78.4301,78.6002,77.3615,77.9419,293097.26654445,0
+SMG.US,D,20180712,000000,78.1402,78.365,76.8636,77.5909,357735.40609033,0
+SMG.US,D,20180713,000000,77.5996,77.9332,76.7576,76.8403,381970.59448549,0
+SMG.US,D,20180716,000000,76.9569,77.1601,75.414,75.4849,453058.35491179,0
+SMG.US,D,20180717,000000,74.7634,75.2244,72.3589,73.4256,932901.509152,0
+SMG.US,D,20180718,000000,73.6346,73.9225,72.532,73.5432,470716.39045568,0
+SMG.US,D,20180719,000000,73.2359,74.4115,72.8305,73.7513,401249.52023948,0
+SMG.US,D,20180720,000000,73.4897,74.0508,73.0843,73.6521,431973.41189322,0
+SMG.US,D,20180723,000000,73.7415,73.8514,73.1543,73.5258,369906.48143697,0
+SMG.US,D,20180724,000000,73.2914,73.4703,72.1441,72.3161,784192.03176085,0
+SMG.US,D,20180725,000000,72.3969,72.885,71.9467,72.6866,522037.72388458,0
+SMG.US,D,20180726,000000,72.6409,73.8748,72.6409,73.2749,415218.3849816,0
+SMG.US,D,20180727,000000,73.2457,73.3322,70.7168,70.9783,1287078.3618622,0
+SMG.US,D,20180730,000000,70.9181,71.34,69.1911,69.9515,845633.64416651,0
+SMG.US,D,20180731,000000,70.1314,71.9992,69.5422,71.728,820419.33935002,0
+SMG.US,D,20180801,000000,72.9929,74.8627,66.6524,69.2262,1828747.781388,0
+SMG.US,D,20180802,000000,68.5951,69.5159,68.1528,69.2349,1410190.9385244,0
+SMG.US,D,20180803,000000,69.5335,71.6939,69.5159,71.1145,518497.68320999,0
+SMG.US,D,20180806,000000,70.8791,71.5306,70.39,70.8072,403264.31968211,0
+SMG.US,D,20180807,000000,70.9627,71.3215,69.1737,69.7152,864759.32585877,0
+SMG.US,D,20180808,000000,69.8125,70.2072,68.4591,68.603,484976.31606674,0
+SMG.US,D,20180809,000000,68.6204,68.9724,67.9359,68.5951,565752.39234275,0
+SMG.US,D,20180810,000000,68.2344,68.8032,67.5207,68.0429,378224.85708372,0
+SMG.US,D,20180813,000000,66.7158,67.5022,65.7375,66.1935,1079242.3887297,0
+SMG.US,D,20180814,000000,66.638,66.7993,66.0399,66.5641,425348.94879473,0
+SMG.US,D,20180815,000000,66.1935,66.9686,65.6238,66.9423,530082.52288419,0
+SMG.US,D,20180816,000000,67.4031,68.0429,67.3137,67.8193,473648.59730149,0
+SMG.US,D,20180817,000000,67.7832,68.3871,67.2204,68.1887,525252.76373025,0
+SMG.US,D,20180820,000000,68.252,70.3744,68.252,69.4965,761877.02231383,0
+SMG.US,D,20180821,000000,69.5519,70.5184,68.6302,68.6584,580531.70218991,0
+SMG.US,D,20180822,000000,68.6739,68.7313,67.1553,68.2967,400636.54399252,0
+SMG.US,D,20180823,000000,68.252,68.252,66.8353,67.266,524891.76597407,0
+SMG.US,D,20180824,000000,67.266,67.5675,67.057,67.3137,624494.2352043,0
+SMG.US,D,20180827,000000,67.513,67.9885,66.7011,67.5772,678795.08572624,0
+SMG.US,D,20180828,000000,67.5412,67.7483,67.1396,67.3214,697049.64177894,0
+SMG.US,D,20180829,000000,67.5955,68.4591,67.057,67.6121,662189.18894182,0
+SMG.US,D,20180830,000000,67.551,67.9028,67.1678,67.6394,722778.18841337,0
+SMG.US,D,20180831,000000,67.6753,68.3997,67.5324,67.9797,571396.71053628,0
+SMG.US,D,20180904,000000,68.004,68.5145,67.551,67.9602,506013.94883805,0
+SMG.US,D,20180905,000000,67.8844,69.9252,67.7891,68.8868,789183.26284564,0
+SMG.US,D,20180906,000000,69.0123,69.934,68.6505,69.8135,581493.33438942,0
+SMG.US,D,20180907,000000,69.5325,69.795,69.0677,69.4236,472591.31612383,0
+SMG.US,D,20180910,000000,69.5889,70.6613,69.5889,69.9437,478238.71976829,0
+SMG.US,D,20180911,000000,70.0595,71.4343,69.6063,71.2612,633921.31621049,0
+SMG.US,D,20180912,000000,71.2253,71.654,70.5427,70.9181,486676.3995168,0
+SMG.US,D,20180913,000000,71.2253,71.6064,69.7863,70.5786,478877.40810615,0
+SMG.US,D,20180914,000000,70.5611,70.9627,69.5889,69.7239,529960.13333153,0
+SMG.US,D,20180917,000000,69.934,71.8573,69.8222,71.8058,650257.75028233,0
+SMG.US,D,20180918,000000,71.9087,72.4621,70.5241,71.8894,450583.82328393,0
+SMG.US,D,20180919,000000,72.0157,72.5349,71.4148,71.9895,854382.95445669,0
+SMG.US,D,20180920,000000,72.3074,73.4713,71.2797,73.3361,905990.20633636,0
+SMG.US,D,20180921,000000,73.3361,73.3818,70.8062,71.726,1192826.0645058,0
+SMG.US,D,20180924,000000,71.7173,72.0526,70.2248,71.0969,499385.371805,0
+SMG.US,D,20180925,000000,71.2253,71.4702,70.2976,70.5524,600704.38022346,0
+SMG.US,D,20180926,000000,70.2976,71.7173,70.2607,70.9627,469280.62730004,0
+SMG.US,D,20180927,000000,70.9783,71.3886,70.3249,70.9715,394470.7845956,0
+SMG.US,D,20180928,000000,70.8324,72.2433,70.8149,71.6258,397971.74289204,0
+SMG.US,D,20181001,000000,71.76,72.1975,71.2253,71.726,517377.66453055,0
+SMG.US,D,20181002,000000,71.4702,72.4533,71.1893,71.8991,334613.03698915,0
+SMG.US,D,20181003,000000,72.1441,72.8169,71.4148,72.0887,412321.14657941,0
+SMG.US,D,20181004,000000,72.0604,72.2433,70.6438,71.3332,559341.85384049,0
+SMG.US,D,20181005,000000,71.2699,72.5174,71.1241,71.6443,346824.2231976,0
+SMG.US,D,20181008,000000,71.6443,72.4785,71.6161,71.8709,366190.57006065,0
+SMG.US,D,20181009,000000,71.7425,72.0789,70.7051,70.7431,526135.20268981,0
+SMG.US,D,20181010,000000,70.8791,71.1513,68.6856,68.7964,526457.11806783,0
+SMG.US,D,20181011,000000,68.6856,69.0036,66.5952,66.633,634829.46726095,0
+SMG.US,D,20181012,000000,67.3214,67.3846,65.302,66.1848,579420.93986317,0
+SMG.US,D,20181015,000000,66.2305,66.7585,65.9476,66.1751,420757.79784429,0
+SMG.US,D,20181016,000000,66.284,67.7036,65.5022,67.5577,471547.40523345,0
+SMG.US,D,20181017,000000,67.6219,67.6579,66.1479,66.6049,408586.72249764,0
+SMG.US,D,20181018,000000,66.6243,67.1095,65.5859,65.7843,357506.05423953,0
+SMG.US,D,20181019,000000,65.8134,66.6408,65.4303,65.7298,305765.09948721,0
+SMG.US,D,20181022,000000,65.8406,66.18,64.4823,64.7847,430327.83807586,0
+SMG.US,D,20181023,000000,63.6841,63.7277,61.0549,62.846,853928.36468964,0
+SMG.US,D,20181024,000000,63.9466,65.4925,61.8182,61.9261,653063.45364092,0
+SMG.US,D,20181025,000000,62.4075,63.6306,61.8833,62.8371,443056.35155314,0
+SMG.US,D,20181026,000000,62.2926,62.2926,60.5366,61.2086,494370.48559659,0
+SMG.US,D,20181029,000000,61.8648,62.3093,59.3164,60.1526,631229.77453548,0
+SMG.US,D,20181030,000000,60.245,61.9066,59.6343,61.7617,476621.94349273,0
+SMG.US,D,20181031,000000,62.4637,62.7341,60.6582,60.7176,517820.9409776,0
+SMG.US,D,20181101,000000,61.1726,63.3467,60.9528,63.3272,936809.74696822,0
+SMG.US,D,20181102,000000,63.6656,64.6661,63.4653,64.2675,760269.50239099,0
+SMG.US,D,20181105,000000,63.8708,64.2197,63.1843,63.791,1187502.6332066,0
+SMG.US,D,20181106,000000,63.9562,65.4828,63.7638,64.5008,703300.76531763,0
+SMG.US,D,20181107,000000,63.8095,69.0036,63.8095,68.9345,1737608.7039971,0
+SMG.US,D,20181108,000000,68.5406,71.5967,68.4415,71.1426,981005.74576796,0
+SMG.US,D,20181109,000000,70.46,70.9268,66.0856,67.5042,823537.70173392,0
+SMG.US,D,20181112,000000,67.513,71.2797,67.2991,69.9534,961745.33271939,0
+SMG.US,D,20181113,000000,69.7775,70.8324,68.3666,69.9797,513418.00253253,0
+SMG.US,D,20181114,000000,70.2607,71.4061,69.6161,70.3327,526524.99798779,0
+SMG.US,D,20181115,000000,70.178,71.2515,69.9534,71.0327,389157.6381328,0
+SMG.US,D,20181116,000000,70.5058,72.1071,70.5058,71.8523,352482.94016204,0
+SMG.US,D,20181119,000000,71.9184,72.1975,69.0219,69.1425,560421.76165813,0
+SMG.US,D,20181120,000000,68.423,68.4503,65.6394,65.8221,739029.25834343,0
+SMG.US,D,20181121,000000,66.2656,68.4328,65.8134,67.6851,475850.58076585,0
+SMG.US,D,20181123,000000,67.2008,69.1893,67.2008,68.3725,156628.80138718,0
+SMG.US,D,20181126,000000,69.1056,69.6025,67.1182,68.007,509073.6876547,0
+SMG.US,D,20181127,000000,67.5412,68.0974,66.7322,67.6112,351000.89524278,0
+SMG.US,D,20181128,000000,67.8416,68.53,66.7507,68.3725,376764.41032081,0
+SMG.US,D,20181129,000000,68.2645,69.5655,67.7978,68.915,397690.96685945,0
+SMG.US,D,20181130,000000,68.7585,70.1965,68.0594,69.6374,481763.33318834,0
+SMG.US,D,20181203,000000,71.0677,71.0852,67.8406,69.2165,574485.24689473,0
+SMG.US,D,20181204,000000,69.3515,69.4654,66.3588,66.4377,445419.80694832,0
+SMG.US,D,20181206,000000,65.4226,65.4411,64.0973,65.1843,482822.67133327,0
+SMG.US,D,20181207,000000,65.3477,66.5962,63.4041,63.7347,548077.90106066,0
+SMG.US,D,20181210,000000,63.5985,63.8183,61.792,62.6467,630288.71200867,0
+SMG.US,D,20181211,000000,63.6364,63.9271,60.5464,60.6184,800417.38960002,0
+SMG.US,D,20181212,000000,61.2339,61.9573,59.7938,60.07,808955.86074484,0
+SMG.US,D,20181213,000000,60.3811,60.9217,59.3457,59.648,749894.15947254,0
+SMG.US,D,20181214,000000,58.8975,59.9455,57.2834,58.2089,796275.68599845,0
+SMG.US,D,20181217,000000,59.1259,60.4715,58.4287,58.666,927863.9963036,0
+SMG.US,D,20181218,000000,59.0422,59.2192,57.6771,57.7151,718381.4208701,0
+SMG.US,D,20181219,000000,57.7053,59.1813,56.6495,56.8049,572094.02244139,0
+SMG.US,D,20181220,000000,56.8049,56.9916,54.4141,55.0733,755909.76025862,0
+SMG.US,D,20181221,000000,55.0821,55.5234,54.1574,54.5716,1175558.8527435,0
+SMG.US,D,20181224,000000,54.0747,54.9644,53.1219,53.9094,608316.18761238,0
+SMG.US,D,20181226,000000,54.0115,56.2702,53.5302,56.1944,523598.9620438,0
+SMG.US,D,20181227,000000,55.2679,56.5493,53.8657,56.5298,747492.65018283,0
+SMG.US,D,20181228,000000,56.6047,57.2016,55.0198,55.7889,689497.4864409,0
+SMG.US,D,20181231,000000,56.2488,56.559,55.2862,56.3286,561146.84262141,0
+SMG.US,D,20190102,000000,55.4856,57.4574,54.5531,57.2103,603792.91658191,0
+SMG.US,D,20190103,000000,57.0617,57.8055,56.0621,56.7953,525093.34876669,0
+SMG.US,D,20190104,000000,57.7793,59.9426,56.982,59.0899,807144.70106212,0
+SMG.US,D,20190107,000000,59.0996,61.4721,58.6106,60.4259,632365.22046945,0
+SMG.US,D,20190108,000000,61.1794,61.9474,60.7837,61.1862,586212.0173107,0
+SMG.US,D,20190109,000000,61.5742,61.6724,60.1361,60.4259,709767.87041987,0
+SMG.US,D,20190110,000000,60.245,62.2508,59.6208,61.8385,583015.49017048,0
+SMG.US,D,20190111,000000,61.8105,62.631,61.4079,62.2159,726376.85265519,0
+SMG.US,D,20190114,000000,61.8484,63.2952,61.5742,62.5261,829950.29720344,0
+SMG.US,D,20190115,000000,62.5795,63.3417,61.9174,62.562,662122.33750549,0
+SMG.US,D,20190116,000000,62.4813,63.195,61.8678,61.9125,519964.30087471,0
+SMG.US,D,20190117,000000,61.7199,63.121,61.6636,62.562,498317.80579098,0
+SMG.US,D,20190118,000000,63.2047,63.8901,62.7526,63.5227,357160.48373789,0
+SMG.US,D,20190122,000000,63.37,63.9758,62.7175,63.1035,640982.88485424,0
+SMG.US,D,20190123,000000,63.2864,63.9659,61.369,61.8385,886663.9703351,0
+SMG.US,D,20190124,000000,61.9844,63.7802,61.7054,63.2416,614262.87999486,0
+SMG.US,D,20190125,000000,63.9659,64.2868,62.3511,63.0015,609519.51346631,0
+SMG.US,D,20190128,000000,62.7292,64.5426,62.0749,63.6179,832234.55935866,0
+SMG.US,D,20190129,000000,63.5081,64.4698,63.2047,64.1284,717155.46837617,0
+SMG.US,D,20190130,000000,66.0088,67.6676,65.1094,65.477,1333310.758261,0
+SMG.US,D,20190131,000000,66.2101,69.3351,65.2106,68.1449,1007919.1055509,0
+SMG.US,D,20190201,000000,68.1449,68.566,66.2373,67.9904,847165.05630029,0
+SMG.US,D,20190204,000000,67.8864,69.8776,67.7307,69.4741,529717.41119347,0
+SMG.US,D,20190205,000000,69.6919,70.1159,69.1552,69.969,431131.08379547,0
+SMG.US,D,20190206,000000,69.7833,71.3915,69.7833,70.8557,632370.36288763,0
+SMG.US,D,20190207,000000,70.2986,70.6564,69.0502,70.2617,771958.21891242,0
+SMG.US,D,20190208,000000,69.8581,70.7421,68.218,69.0405,615193.65768531,0
+SMG.US,D,20190211,000000,69.2729,69.7756,68.5747,69.3613,531890.59711602,0
+SMG.US,D,20190212,000000,69.7405,70.4348,68.9345,70.2889,358484.14217723,0
+SMG.US,D,20190213,000000,70.6827,71.4809,70.1119,71.1493,542303.993929,0
+SMG.US,D,20190214,000000,70.5729,71.6929,70.5729,71.4246,452316.81821034,0
+SMG.US,D,20190215,000000,71.8086,72.5252,71.2787,72.289,508443.22718592,0
+SMG.US,D,20190219,000000,72.0293,73.7152,71.6832,73.4421,453931.53751861,0
+SMG.US,D,20190220,000000,73.514,74.8704,73.4684,74.569,636127.41360939,0
+SMG.US,D,20190221,000000,74.7537,75.1786,74.3113,74.5982,375254.59634339,0
+SMG.US,D,20190222,000000,74.3474,74.569,73.0658,73.6822,451842.68725421,0
+SMG.US,D,20190225,000000,73.9049,75.1689,73.8641,75.0493,485972.91670988,0
+SMG.US,D,20190226,000000,74.8461,75.1602,73.8213,73.9584,588100.31326612,0
+SMG.US,D,20190227,000000,74.005,76.0275,74.005,76.0002,465037.10381852,0
+SMG.US,D,20190228,000000,75.5918,75.9662,74.9298,75.5743,353655.41150691,0
+SMG.US,D,20190301,000000,76.0178,76.8024,75.0162,75.547,584270.2402062,0
+SMG.US,D,20190304,000000,75.6676,75.9885,73.9399,75.2962,478444.41649546,0
+SMG.US,D,20190305,000000,75.2068,76.2132,74.9647,76.1091,315914.17600576,0
+SMG.US,D,20190306,000000,76.1286,76.2938,75.0989,76.1188,471201.8347318,0
+SMG.US,D,20190307,000000,75.8243,76.5166,74.569,74.9473,551688.90710613,0
+SMG.US,D,20190308,000000,74.1539,75.9525,73.9399,75.8145,469064.6457365,0
+SMG.US,D,20190311,000000,75.9341,76.6634,75.3819,75.6676,463760.75562643,0
+SMG.US,D,20190312,000000,75.7581,75.763,74.4581,74.9025,400630.37309071,0
+SMG.US,D,20190313,000000,75.2156,75.7863,74.5505,75.2156,560219.15038188,0
+SMG.US,D,20190314,000000,74.8733,75.1786,73.7717,74.0896,426948.24084847,0
+SMG.US,D,20190315,000000,74.1617,75.3343,74.0993,74.8092,508602.64214948,0
+SMG.US,D,20190318,000000,74.8928,75.8436,74.5311,75.6765,502762.91206512,0
+SMG.US,D,20190319,000000,76.0897,76.608,75.3576,75.5569,394968.57067535,0
+SMG.US,D,20190320,000000,74.1082,74.5126,70.425,71.127,1076428.4575021,0
+SMG.US,D,20190321,000000,71.0892,73.306,71.0892,72.7139,709244.37224922,0
+SMG.US,D,20190322,000000,72.3084,72.4357,70.1761,70.5358,614167.23101672,0
+SMG.US,D,20190325,000000,70.8305,71.8416,70.1509,70.9627,380919.48420965,0
+SMG.US,D,20190326,000000,71.552,72.3084,71.0434,72.1519,547920.54306437,0
+SMG.US,D,20190327,000000,71.1222,71.7902,70.0458,71.5423,447373.92585644,0
+SMG.US,D,20190328,000000,71.3477,72.6691,71.0842,72.0488,419242.84144868,0
+SMG.US,D,20190329,000000,72.4193,72.8908,71.8369,72.5116,334385.74210562,0
+SMG.US,D,20190401,000000,73.2009,73.8038,72.6137,73.5258,412082.53837589,0
+SMG.US,D,20190402,000000,73.5345,74.0896,73.0464,73.9963,592016.77895143,0
+SMG.US,D,20190403,000000,74.3657,74.8898,73.4431,73.8408,522433.69008439,0
+SMG.US,D,20190404,000000,73.9866,75.0397,73.9136,75.0202,423118.16778856,0
+SMG.US,D,20190405,000000,75.1038,75.6211,75.0202,75.3527,253906.89760039,0
+SMG.US,D,20190408,000000,75.343,75.343,74.3026,74.5126,393558.51961061,0
+SMG.US,D,20190409,000000,74.218,75.0397,73.8504,74.6245,377890.59990207,0
+SMG.US,D,20190410,000000,74.6438,75.2681,74.1645,75.1213,192091.94563491,0
+SMG.US,D,20190411,000000,75.1125,75.3099,74.4232,74.9201,226934.91425023,0
+SMG.US,D,20190412,000000,75.1125,75.7863,74.4951,75.547,261700.74659286,0
+SMG.US,D,20190415,000000,75.2341,76.2938,74.7051,75.2341,237827.58443752,0
+SMG.US,D,20190416,000000,75.4732,76.7927,75.3605,76.7382,316128.10060202,0
+SMG.US,D,20190417,000000,76.8841,77.1047,76.0994,76.3211,326164.04392064,0
+SMG.US,D,20190418,000000,76.2851,77.3644,75.8534,76.5992,262550.27407607,0
+SMG.US,D,20190422,000000,76.4786,76.5807,76.1607,76.4786,275211.93611702,0
+SMG.US,D,20190423,000000,76.5719,77.5685,76.0946,76.9978,333189.61563714,0
+SMG.US,D,20190424,000000,76.9113,77.6414,76.4242,76.8218,229278.82845634,0
+SMG.US,D,20190425,000000,76.5632,76.6361,75.2487,75.9721,219862.03228649,0
+SMG.US,D,20190426,000000,75.9157,77.3197,75.9157,76.9113,295480.26312871,0
+SMG.US,D,20190429,000000,77.1718,78.0975,76.9492,77.7252,533068.21087907,0
+SMG.US,D,20190430,000000,77.762,78.5924,76.5446,78.4533,674175.13723402,0
+SMG.US,D,20190501,000000,82.1365,87.1915,81.2963,83.4374,2147686.7277668,0
+SMG.US,D,20190502,000000,82.5312,83.8244,81.1193,83.8244,1102287.6215583,0
+SMG.US,D,20190503,000000,84.1005,86.0491,84.1005,85.7135,682034.80917917,0
+SMG.US,D,20190506,000000,84.4631,86.2512,83.9915,85.7612,545032.56101491,0
+SMG.US,D,20190507,000000,85.0971,85.9498,83.3994,83.9731,524709.72437053,0
+SMG.US,D,20190508,000000,83.9635,85.8176,83.7407,84.8123,562640.20086066,0
+SMG.US,D,20190509,000000,84.1569,84.2133,82.1452,82.7539,597814.34120672,0
+SMG.US,D,20190510,000000,82.6732,83.3441,82.3212,82.7811,458518.5745345,0
+SMG.US,D,20190513,000000,81.7758,81.7758,80.3912,80.7889,487534.15486909,0
+SMG.US,D,20190514,000000,80.6683,81.2877,79.9868,80.64,446444.17664963,0
+SMG.US,D,20190515,000000,80.2823,81.0017,79.9206,80.1422,386868.23355941,0
+SMG.US,D,20190516,000000,80.7053,81.2545,80.2628,80.6498,506539.50397597,0
+SMG.US,D,20190517,000000,80.151,82.0421,80.0061,81.0552,473642.42639967,0
+SMG.US,D,20190520,000000,80.6965,81.767,80.394,81.0465,381497.49201299,0
+SMG.US,D,20190521,000000,81.7028,83.3081,81.2877,83.2254,358596.24689353,0
+SMG.US,D,20190522,000000,83.0038,83.0475,82.191,82.4786,307858.06368615,0
+SMG.US,D,20190523,000000,81.6192,81.7758,80.3825,81.5725,323246.23584574,0
+SMG.US,D,20190524,000000,82.361,82.6829,81.5998,82.5186,202635.95986964,0
+SMG.US,D,20190528,000000,82.7062,83.728,82.6421,83.2721,417330.89036964,0
+SMG.US,D,20190529,000000,82.7694,83.2634,81.694,83.0105,323161.9001876,0
+SMG.US,D,20190530,000000,83.1058,84.6177,83.1058,83.7826,431546.59118435,0
+SMG.US,D,20190531,000000,82.9288,83.4695,81.277,83.1331,444368.69667249,0
+SMG.US,D,20190603,000000,83.1058,85.1661,83.1058,84.6566,525273.33340297,0
+SMG.US,D,20190604,000000,85.3704,85.8924,83.6154,84.1443,576162.70370481,0
+SMG.US,D,20190605,000000,84.434,84.9619,83.4307,84.5633,570461.8189113,0
+SMG.US,D,20190606,000000,84.823,86.0947,84.3562,85.769,674047.60526317,0
+SMG.US,D,20190607,000000,86.4477,87.9343,85.6591,87.2838,514473.22674291,0
+SMG.US,D,20190610,000000,87.4677,87.8497,86.7257,87.4044,473901.60427591,0
+SMG.US,D,20190611,000000,87.7282,87.8866,86.3272,86.365,350435.22924306,0
+SMG.US,D,20190612,000000,86.6703,87.1672,86.1423,87.1068,382906.5145941,0
+SMG.US,D,20190613,000000,87.4044,88.1842,87.0145,88.0812,288396.06784497,0
+SMG.US,D,20190614,000000,88.0539,89.7885,87.5522,89.6602,427815.25255348,0
+SMG.US,D,20190617,000000,89.9208,90.4866,89.2751,89.9479,466737.18726859,0
+SMG.US,D,20190618,000000,90.3943,91.8051,89.982,91.1566,456652.90521907,0
+SMG.US,D,20190619,000000,91.1838,91.8605,90.615,91.4434,599796.229173,0
+SMG.US,D,20190620,000000,91.9266,92.3622,90.1239,91.2392,546306.85223973,0
+SMG.US,D,20190621,000000,90.8201,90.9524,90.1084,90.7112,850746.23632032,0
+SMG.US,D,20190624,000000,90.9231,92.1941,89.8264,90.0597,678944.21585345,0
+SMG.US,D,20190625,000000,90.1328,91.5192,89.6883,91.0068,414777.16550182,0
+SMG.US,D,20190626,000000,90.6285,91.068,89.5882,89.8644,251647.31905243,0
+SMG.US,D,20190627,000000,90.2912,91.1838,90.0092,91.0437,280979.67234686,0
+SMG.US,D,20190628,000000,91.1468,91.842,91.1468,91.4628,771663.04410894,0
+SMG.US,D,20190701,000000,91.6865,92.1113,90.9524,91.9082,417230.09897332,0
+SMG.US,D,20190702,000000,91.7118,92.1113,91.3869,91.9169,358496.48398086,0
+SMG.US,D,20190703,000000,92.159,93.7847,91.9169,93.5037,408486.95958496,0
+SMG.US,D,20190705,000000,92.8094,93.6252,91.9266,93.6252,211912.88226501,0
+SMG.US,D,20190708,000000,93.5416,93.8984,92.7522,92.9505,318748.67690617,0
+SMG.US,D,20190709,000000,92.6869,92.8367,91.7779,92.0287,411371.85618352,0
+SMG.US,D,20190710,000000,92.4934,92.5945,91.2567,92.3622,346616.46950315,0
+SMG.US,D,20190711,000000,92.2602,92.9406,91.4628,91.8244,297026.07403339,0
+SMG.US,D,20190712,000000,91.8605,92.8921,91.8605,92.8463,260494.33528801,0
+SMG.US,D,20190715,000000,93.0924,94.4945,92.65,94.2358,422774.65425419,0
+SMG.US,D,20190716,000000,96.1523,96.7317,94.334,96.1523,496918.0395626,0
+SMG.US,D,20190717,000000,95.9889,96.4323,94.9467,95.5436,340453.79555714,0
+SMG.US,D,20190718,000000,95.3559,96.2397,94.9514,95.7837,232072.1900113,0
+SMG.US,D,20190719,000000,96.0375,96.5091,95.5912,95.6301,322753.59218417,0
+SMG.US,D,20190722,000000,95.5912,95.8702,95.0749,95.7351,343401.42965749,0
+SMG.US,D,20190723,000000,96.3642,96.968,95.9111,96.3642,407678.57144719,0
+SMG.US,D,20190724,000000,96.2864,96.7638,95.7643,96.6257,375323.50474699,0
+SMG.US,D,20190725,000000,96.4031,96.4128,95.3462,95.8916,375445.89429966,0
+SMG.US,D,20190726,000000,95.9791,96.548,95.2985,96.0842,387336.19361371,0
+SMG.US,D,20190729,000000,96.0375,96.2008,94.8125,94.9368,433062.57606359,0
+SMG.US,D,20190730,000000,94.4001,96.1814,94.1308,95.9015,534379.52751478,0
+SMG.US,D,20190731,000000,98.6108,106.438,97.0458,104.173,2082754.4419011,0
+SMG.US,D,20190801,000000,104.941,104.941,100.594,101.217,1537419.5066971,0
+SMG.US,D,20190802,000000,101.062,102.812,99.3206,102.16,904747.79810425,0
+SMG.US,D,20190805,000000,101.091,101.82,99.8266,100.712,1082963.4425242,0
+SMG.US,D,20190806,000000,100.623,102.18,99.7781,101.411,717685.13744863,0
+SMG.US,D,20190807,000000,100.546,101.975,99.8364,101.547,1055813.5315051,0
+SMG.US,D,20190808,000000,101.937,102.705,101.217,102.433,759815.94110758,0
+SMG.US,D,20190809,000000,102.413,102.753,101.829,102.005,1070098.1407235,0
+SMG.US,D,20190812,000000,101.693,102.909,101.363,101.713,433352.6084489,0
+SMG.US,D,20190813,000000,101.304,104.29,101.304,103.842,661621.46597483,0
+SMG.US,D,20190814,000000,102.335,102.569,100.643,100.653,695875.1134668,0
+SMG.US,D,20190815,000000,101.217,101.577,100.274,100.769,414421.31016382,0
+SMG.US,D,20190816,000000,101.207,103.502,101.207,103.191,317398.2778923,0
+SMG.US,D,20190819,000000,103.998,104.61,103.258,104.387,403840.2705182,0
+SMG.US,D,20190820,000000,104.008,104.173,102.636,102.733,698041.1000039,0
+SMG.US,D,20190821,000000,103.784,104.143,102.821,103.463,394829.72538451,0
+SMG.US,D,20190822,000000,103.55,104.047,101.032,101.11,592707.91995472,0
+SMG.US,D,20190823,000000,100.663,100.74,95.3753,95.6107,688083.32144161,0
+SMG.US,D,20190826,000000,96.4614,98.1054,95.9403,98.0378,490945.63508921,0
+SMG.US,D,20190827,000000,98.942,99.3403,97.25,97.3083,318320.82771366,0
+SMG.US,D,20190828,000000,97.2598,100.205,97.1819,100.031,334529.72981464,0
+SMG.US,D,20190829,000000,100.964,100.964,98.1544,98.2906,473914.97456318,0
+SMG.US,D,20190830,000000,99.0389,100.215,98.8253,99.2721,285105.94869389,0
+SMG.US,D,20190903,000000,98.2906,98.8452,96.8222,98.3973,942347.10286364,0
+SMG.US,D,20190904,000000,99.4965,100.546,99.1555,100.158,294265.62395477,0
+SMG.US,D,20190905,000000,101.207,102.53,101.129,101.383,671433.19986084,0
+SMG.US,D,20190906,000000,101.363,102.053,100.536,101.314,574855.50100364,0
+SMG.US,D,20190909,000000,101.752,101.858,100.371,100.984,323771.79098366,0
+SMG.US,D,20190910,000000,100.245,100.76,98.3199,99.7198,404655.85804142,0
+SMG.US,D,20190911,000000,99.7396,100.098,95.7059,96.2592,584030.60351906,0
+SMG.US,D,20190912,000000,95.8119,96.162,94.055,94.8698,538572.65529814,0
+SMG.US,D,20190913,000000,95.0175,95.9015,94.0374,95.1799,677861.22258489,0
+SMG.US,D,20190916,000000,95.1799,95.8411,93.8022,94.8027,400142.87184732,0
+SMG.US,D,20190917,000000,94.6899,95.6301,94.2554,94.9076,377891.62838571,0
+SMG.US,D,20190918,000000,95.1507,96.4516,94.4759,95.2888,369258.53674638,0
+SMG.US,D,20190919,000000,95.2412,95.495,93.5874,93.9801,712319.53832041,0
+SMG.US,D,20190920,000000,94.2777,95.3753,93.2595,93.5678,848119.48911436,0
+SMG.US,D,20190923,000000,93.2217,95.4317,92.5771,93.9996,618205.05777107,0
+SMG.US,D,20190924,000000,94.4099,95.6107,94.3145,94.4759,363113.34702219,0
+SMG.US,D,20190925,000000,94.5129,96.0375,94.3438,95.5338,474314.02621389,0
+SMG.US,D,20190926,000000,95.461,96.4128,95.0924,96.0472,531665.35919977,0
+SMG.US,D,20190927,000000,96.3059,96.6452,92.3719,92.7084,482852.49735871,0
+SMG.US,D,20190930,000000,92.8123,95.9208,92.6987,95.0749,384279.54024796,0
+SMG.US,D,20191001,000000,96.3545,97.9888,93.6057,94.1502,707003.30640669,0
+SMG.US,D,20191002,000000,93.3977,95.0749,92.6704,94.793,298807.40769068,0
+SMG.US,D,20191003,000000,94.793,95.7351,93.8703,95.3842,569344.88568277,0
+SMG.US,D,20191004,000000,95.4036,97.8139,95.4036,97.1527,353918.70331769,0
+SMG.US,D,20191007,000000,96.8708,98.2415,96.4031,97.3472,735436.76500341,0
+SMG.US,D,20191008,000000,96.6928,97.318,95.0078,95.3559,341098.65479681,0
+SMG.US,D,20191009,000000,96.0375,96.8027,95.4707,95.95,263143.70913396,0
+SMG.US,D,20191010,000000,96.3156,96.8901,95.1799,95.3842,255806.5068758,0
+SMG.US,D,20191011,000000,96.4994,96.8416,95.6865,95.8509,456101.63799027,0
+SMG.US,D,20191014,000000,95.5144,97.1236,95.0653,95.0749,367945.16314341,0
+SMG.US,D,20191015,000000,95.2412,95.6962,94.055,94.5032,390115.15639778,0
+SMG.US,D,20191016,000000,94.8318,95.668,94.5421,94.6899,417290.77950783,0
+SMG.US,D,20191017,000000,95.1507,95.6204,93.4162,94.5616,366311.93112968,0
+SMG.US,D,20191018,000000,94.3145,94.6899,93.5591,93.597,209324.18895358,0
+SMG.US,D,20191021,000000,94.2874,95.7643,93.4356,95.037,337362.17374778,0
+SMG.US,D,20191022,000000,95.037,95.4036,93.9422,94.5226,277535.28065041,0
+SMG.US,D,20191023,000000,94.5518,94.7162,91.3451,91.4384,473007.85199636,0
+SMG.US,D,20191024,000000,91.6047,91.9801,87.5726,88.0024,542264.91155085,0
+SMG.US,D,20191025,000000,90.2795,92.299,89.8313,91.634,516156.8544548,0
+SMG.US,D,20191028,000000,92.4176,92.9222,90.964,91.2139,395337.79630062,0
+SMG.US,D,20191029,000000,90.9251,93.0067,90.7209,92.12,364732.180265,0
+SMG.US,D,20191030,000000,91.8576,92.4273,90.9999,92.0267,324107.07664894,0
+SMG.US,D,20191031,000000,91.7273,93.8313,90.7209,93.7468,602476.45752803,0
+SMG.US,D,20191101,000000,93.8887,94.7259,92.9309,93.5319,912278.35528594,0
+SMG.US,D,20191104,000000,94.0841,94.754,92.6558,93.494,753186.3355909,0
+SMG.US,D,20191105,000000,93.2412,93.7468,90.6636,90.858,484597.83408875,0
+SMG.US,D,20191106,000000,90.2425,97.0944,89.9255,96.8416,691936.0211415,0
+SMG.US,D,20191107,000000,97.1333,97.2014,94.2554,95.2082,634937.45804271,0
+SMG.US,D,20191108,000000,95.2412,98.0476,94.5713,97.6973,364593.33497416,0
+SMG.US,D,20191111,000000,96.9097,99.4471,96.0745,99.195,344629.43911869,0
+SMG.US,D,20191112,000000,99.0784,99.4085,98.4169,99.1456,326741.02324036,0
+SMG.US,D,20191113,000000,98.5726,100.351,98.5726,99.5439,401408.93520305,0
+SMG.US,D,20191114,000000,99.3018,100.254,99.1071,99.5064,291819.88986871,0
+SMG.US,D,20191115,000000,99.7297,100.128,99.1071,99.3601,299073.78495237,0
+SMG.US,D,20191118,000000,99.2039,100.07,95.0467,95.3268,502650.80734881,0
+SMG.US,D,20191119,000000,95.4794,96.1327,93.5776,95.6495,507870.36180076,0
+SMG.US,D,20191120,000000,95.4794,97.0263,95.28,95.9306,573118.39214269,0
+SMG.US,D,20191121,000000,96.5285,97.668,96.0745,97.1819,538931.59608705,0
+SMG.US,D,20191122,000000,97.0847,97.1429,93.3801,93.3801,453759.78075143,0
+SMG.US,D,20191125,000000,93.7749,95.037,93.4745,93.8887,433200.39287079,0
+SMG.US,D,20191126,000000,94.2455,95.668,94.1308,95.3462,257626.92291126,0
+SMG.US,D,20191127,000000,95.7449,95.9403,94.8221,95.7449,246145.96008427,0
+SMG.US,D,20191129,000000,95.7351,95.8411,94.6802,94.9368,106613.64217582,0
+SMG.US,D,20191202,000000,94.9368,94.9368,93.4551,94.3438,443663.1568983,0
+SMG.US,D,20191203,000000,94.0093,95.6301,93.8605,95.4707,318675.65456803,0
+SMG.US,D,20191204,000000,95.7157,97.0944,95.2217,95.3842,360484.54284895,0
+SMG.US,D,20191205,000000,95.3656,95.6301,93.6252,94.4196,362548.7095061,0
+SMG.US,D,20191206,000000,95.0175,97.0944,95.0175,96.1133,324156.44386347,0
+SMG.US,D,20191209,000000,95.8605,96.3059,94.6802,94.8221,247572.46688719,0
+SMG.US,D,20191210,000000,94.5129,95.2606,94.1979,94.8125,282990.35785494,0
+SMG.US,D,20191211,000000,95.0749,97.1429,95.0272,96.8999,310535.20659028,0
+SMG.US,D,20191212,000000,96.2767,96.5382,94.8698,95.2703,252717.97051735,0
+SMG.US,D,20191213,000000,95.2315,95.8031,94.3438,95.4707,195399.54900781,0
+SMG.US,D,20191216,000000,96.2767,98.3297,96.0745,97.2402,610675.52907302,0
+SMG.US,D,20191217,000000,97.3277,98.0662,96.8901,97.2305,220411.24254803,0
+SMG.US,D,20191218,000000,96.9777,97.707,95.9889,97.1625,239238.66398591,0
+SMG.US,D,20191219,000000,96.8513,97.5126,96.4323,96.8999,195490.05556777,0
+SMG.US,D,20191220,000000,97.3083,100.079,97.1139,100.079,950628.4530995,0
+SMG.US,D,20191223,000000,100.118,100.284,99.0685,100.041,536289.42162655,0
+SMG.US,D,20191224,000000,100.051,101.003,99.8948,100.128,132192.03019939,0
+SMG.US,D,20191226,000000,100.205,100.984,99.8167,100.108,384174.63491711,0
+SMG.US,D,20191227,000000,100.41,100.866,99.7485,100.254,418019.97440566,0
+SMG.US,D,20191230,000000,100.168,100.663,98.9618,99.3601,289498.6023026,0
+SMG.US,D,20191231,000000,99.2039,100.07,99.2039,99.7297,270207.33474496,0
+SMG.US,D,20200102,000000,100.031,100.341,98.4942,99.2138,365930.36370077,0
+SMG.US,D,20200103,000000,98.9124,100.75,98.9124,100.341,361107.80393228,0
+SMG.US,D,20200106,000000,99.2138,99.4569,97.425,98.6793,470371.84843768,0
+SMG.US,D,20200107,000000,98.4649,100.148,98.0378,99.2039,377960.53678931,0
+SMG.US,D,20200108,000000,99.2336,99.3403,97.1917,98.6793,309511.8653726,0
+SMG.US,D,20200109,000000,99.0685,100.168,98.504,99.534,441521.85396845,0
+SMG.US,D,20200110,000000,99.8948,101.431,99.029,101.344,331709.62768515,0
+SMG.US,D,20200113,000000,101.44,103.882,100.839,103.268,499774.13861935,0
+SMG.US,D,20200114,000000,103.337,104.59,103.297,104.075,382224.62994354,0
+SMG.US,D,20200115,000000,103.784,104.717,103.307,103.696,417645.6063622,0
+SMG.US,D,20200116,000000,104.173,104.679,103.463,104.008,352099.31576587,0
+SMG.US,D,20200117,000000,104.047,105.407,103.803,104.883,244442.79118331,0
+SMG.US,D,20200121,000000,104.338,104.989,102.198,102.452,399270.71772412,0
+SMG.US,D,20200122,000000,102.783,103.531,101.247,102.025,329725.68275159,0
+SMG.US,D,20200123,000000,101.645,102.686,100.74,101.762,424145.62294077,0
+SMG.US,D,20200124,000000,101.937,102.413,101.373,102.044,329102.42166827,0
+SMG.US,D,20200127,000000,100.692,102.53,100.031,101.908,469108.87053285,0
+SMG.US,D,20200128,000000,102.258,103.327,101.684,102.656,383715.93121552,0
+SMG.US,D,20200129,000000,106.866,112.214,106.098,108.587,1094645.9881439,0
+SMG.US,D,20200130,000000,107.799,113.663,107.556,113.478,650840.90050385,0
+SMG.US,D,20200131,000000,113.196,115.383,113.127,115.277,559686.3958585,0
+SMG.US,D,20200203,000000,114.907,117.658,114.566,116.346,627910.85784259,0
+SMG.US,D,20200204,000000,116.91,116.959,115.033,115.345,494056.79808765,0
+SMG.US,D,20200205,000000,115.762,116.415,114.275,116.279,339580.6129503,0
+SMG.US,D,20200206,000000,116.716,117.104,114.81,115.588,447811.03140168,0
+SMG.US,D,20200207,000000,115.073,116.288,114.499,115.481,424323.55060978,0
+SMG.US,D,20200210,000000,115.053,115.851,113.857,114.031,482409.22091166,0
+SMG.US,D,20200211,000000,113.653,114.119,111.931,112.865,462140.89389997,0
+SMG.US,D,20200212,000000,113.07,113.196,111.28,111.834,476200.26520204,0
+SMG.US,D,20200213,000000,111.786,114.021,111.708,112.719,344703.48994047,0
+SMG.US,D,20200214,000000,113.41,114.635,112.845,114.139,368637.33263033,0
+SMG.US,D,20200218,000000,113.847,113.925,111.951,112.845,312724.848251,0
+SMG.US,D,20200219,000000,113.263,114.538,112.923,114.207,250569.46820206,0
+SMG.US,D,20200220,000000,114.382,115.861,114.236,115.423,224486.09471328,0
+SMG.US,D,20200221,000000,115.111,115.111,113.643,113.877,241702.91077739,0
+SMG.US,D,20200224,000000,112.535,112.719,110.911,111.368,326272.03470242,0
+SMG.US,D,20200225,000000,111.368,111.99,107.158,107.304,383474.2375611,0
+SMG.US,D,20200226,000000,107.605,109.764,107.313,108.752,328182.95729782,0
+SMG.US,D,20200227,000000,107.255,108.752,104.493,104.562,454738.89717276,0
+SMG.US,D,20200228,000000,101.82,101.898,97.6097,100.031,794283.51319582,0
+SMG.US,D,20200302,000000,100.74,108.5,100.079,108.393,772193.74166503,0
+SMG.US,D,20200303,000000,109.083,112.457,108.11,110.58,866283.5386071,0
+SMG.US,D,20200304,000000,113.313,118.631,111.086,118.213,765619.67426468,0
+SMG.US,D,20200305,000000,115.538,116.677,109.841,111.931,516627.89996002,0
+SMG.US,D,20200306,000000,108.966,111.582,106.447,111.153,527209.96808927,0
+SMG.US,D,20200309,000000,100.984,108.334,100.488,105.048,613711.61276605,0
+SMG.US,D,20200310,000000,107.352,108.422,99.788,106.137,552122.92720045,0
+SMG.US,D,20200311,000000,103.775,105.505,98.1348,98.3875,781516.94582401,0
+SMG.US,D,20200312,000000,92.159,93.0233,86.8453,87.6855,803605.68887115,0
+SMG.US,D,20200313,000000,91.8099,93.1226,84.224,93.1041,703714.21573925,0
+SMG.US,D,20200316,000000,85.5046,92.4225,83.8536,85.5337,694891.88311094,0
+SMG.US,D,20200317,000000,87.4579,98.553,85.7107,97.007,685832.99924636,0
+SMG.US,D,20200318,000000,90.4983,92.7151,75.5861,79.2964,848109.204278,0
+SMG.US,D,20200319,000000,78.4077,86.1005,75.9167,84.5799,631672.02249889,0
+SMG.US,D,20200320,000000,84.9493,84.9493,75.6444,78.8335,1084195.5659201,0
+SMG.US,D,20200323,000000,76.9269,80.22,72.1985,73.2457,579107.25235426,0
+SMG.US,D,20200324,000000,76.8335,84.2327,76.1597,83.9585,548391.5885696,0
+SMG.US,D,20200325,000000,85.8371,96.8999,85.5288,93.5844,1131788.646169,0
+SMG.US,D,20200326,000000,95.8605,102.812,95.4794,97.8431,858586.36707641,0
+SMG.US,D,20200327,000000,102.17,104.62,92.4506,96.7735,1271018.5898885,0
+SMG.US,D,20200330,000000,98.3973,100.41,95.1896,99.7297,649381.48222459,0
+SMG.US,D,20200331,000000,99.3601,100.702,94.4759,96.6452,701538.97284942,0
+SMG.US,D,20200401,000000,92.792,98.2024,92.7774,95.0749,437111.71613793,0
+SMG.US,D,20200402,000000,94.8318,99.3601,93.915,97.6,414378.11385111,0
+SMG.US,D,20200403,000000,96.7735,98.3199,93.5378,94.4381,468444.47010409,0
+SMG.US,D,20200406,000000,96.8513,98.5628,95.563,96.335,553727.36167238,0
+SMG.US,D,20200407,000000,98.8155,98.8155,94.793,95.6301,529679.35729894,0
+SMG.US,D,20200408,000000,97.4055,99.1852,95.563,98.6696,347831.10867709,0
+SMG.US,D,20200409,000000,100.829,105.865,99.1071,105.058,474269.80141755,0
+SMG.US,D,20200413,000000,104.28,104.989,102.248,104.62,411797.64840877,0
+SMG.US,D,20200414,000000,106.808,107.752,104.921,106.895,309511.8653726,0
+SMG.US,D,20200415,000000,103.929,105.388,102.753,104.989,348698.12038212,0
+SMG.US,D,20200416,000000,104.562,109.666,104.562,109.209,646857.58338221,0
+SMG.US,D,20200417,000000,110.007,112.262,109.666,111.193,784111.81003725,0
+SMG.US,D,20200420,000000,109.579,116.074,107.673,112.107,461649.27872203,0
+SMG.US,D,20200421,000000,109.209,112.962,108.558,111.135,309621.91312164,0
+SMG.US,D,20200422,000000,112.972,114.421,111.213,113.41,230988.16825912,0
+SMG.US,D,20200423,000000,114.207,116.346,114.041,115.18,280185.68297999,0
+SMG.US,D,20200424,000000,116.463,118.349,113.867,117.795,245961.86151345,0
+SMG.US,D,20200427,000000,117.98,122.471,117.98,121.353,409148.27456281,0
+SMG.US,D,20200428,000000,123.172,123.813,117.698,118.096,426131.6248416,0
+SMG.US,D,20200429,000000,119.575,121.597,118.252,120.031,326168.15785519,0
+SMG.US,D,20200430,000000,118.738,118.777,116.541,117.047,452811.51883918,0
+SMG.US,D,20200501,000000,115.432,118.379,113.954,118.067,370711.78412384,0
+SMG.US,D,20200504,000000,118.096,119.758,115.861,119.486,458314.93477461,0
+SMG.US,D,20200505,000000,120.031,124.134,119.915,123.104,739111.53703429,0
+SMG.US,D,20200506,000000,122.637,126.662,121.713,124.105,747959.5817535,0
+SMG.US,D,20200507,000000,122.568,128.782,120.711,128.373,935125.09077271,0
+SMG.US,D,20200508,000000,128.373,132.467,125.262,131.962,772917.79414467,0
+SMG.US,D,20200511,000000,130.648,131.776,129.044,130.133,596601.75900005,0
+SMG.US,D,20200512,000000,129.784,134.246,129.093,130.503,438357.20982094,0
+SMG.US,D,20200513,000000,129.57,130.814,126.886,127.586,333337.7172807,0
+SMG.US,D,20200514,000000,126.575,133.643,125.534,133.303,813403.02398626,0
+SMG.US,D,20200515,000000,132.535,134.868,131.291,131.708,993821.68035429,0
+SMG.US,D,20200518,000000,133.08,138.281,133.08,136.755,617314.39094243,0
+SMG.US,D,20200519,000000,136.22,137.776,134.752,134.907,272712.7208819,0
+SMG.US,D,20200520,000000,137.125,138.126,135.958,136.92,310538.29204118,0
+SMG.US,D,20200521,000000,137.64,141.441,137.192,141.159,537907.22638574,0
+SMG.US,D,20200522,000000,140.527,142.54,139.526,142.228,478707.70830624,0
+SMG.US,D,20200526,000000,142.015,142.54,126.837,127.557,1288041.0225454,0
+SMG.US,D,20200527,000000,128.85,132.019,128.276,131.806,451903.36778872,0
+SMG.US,D,20200528,000000,133.411,136.667,131.193,134.713,399138.0433351,0
+SMG.US,D,20200529,000000,135.258,136.259,132.827,135.072,357169.74009061,0
+SMG.US,D,20200601,000000,134.752,136.444,132.72,135.568,355744.26177133,0
+SMG.US,D,20200602,000000,136.56,137.766,133.108,134.888,365089.06408665,0
+SMG.US,D,20200603,000000,135.656,136.22,130.056,131.738,502257.92659993,0
+SMG.US,D,20200604,000000,131.494,133.138,130.152,131.679,337591.52559858,0
+SMG.US,D,20200605,000000,132.35,132.807,125.757,127.498,705383.44468024,0
+SMG.US,D,20200608,000000,126.662,132.098,126.371,131.99,468785.92667119,0
+SMG.US,D,20200609,000000,138.33,138.466,131.708,133.634,809614.09027178,0
+SMG.US,D,20200610,000000,134.227,137.036,133.42,135.278,382638.08036516,0
+SMG.US,D,20200611,000000,132.419,133.168,125.282,126.225,453143.71905355,0
+SMG.US,D,20200612,000000,129.861,129.861,123.891,126.069,453041.89917361,0
+SMG.US,D,20200615,000000,123.648,125.534,121.878,124.29,724506.04092159,0
+SMG.US,D,20200616,000000,127.693,127.81,124.31,126.399,583010.3477523,0
+SMG.US,D,20200617,000000,127.79,128.947,125.466,127.246,424812.08033681,0
+SMG.US,D,20200618,000000,126.643,126.943,122.491,123.026,522212.56610268,0
+SMG.US,D,20200619,000000,124.805,125.292,121.772,122.627,773437.17838077,0
+SMG.US,D,20200622,000000,122.365,123.609,121.081,123.308,431708.06311517,0
+SMG.US,D,20200623,000000,124.698,126.701,123.872,124.99,471451.75625531,0
+SMG.US,D,20200624,000000,123.657,124.134,120.08,122.764,417348.37459145,0
+SMG.US,D,20200625,000000,122.501,123.774,120.556,123.532,383659.36461555,0
+SMG.US,D,20200626,000000,122.754,123.56,120.683,120.848,500761.48290976,0
+SMG.US,D,20200629,000000,121.625,123.988,120.907,123.289,262364.11853798,0
+SMG.US,D,20200630,000000,123.074,127.479,122.413,127.391,495029.74360718,0
+SMG.US,D,20200701,000000,126.934,128.442,125.914,126.478,598189.7377338,0
+SMG.US,D,20200702,000000,127.771,128.675,126.643,127.586,292119.17860675,0
+SMG.US,D,20200706,000000,129.219,129.434,126.03,127.353,240234.2361454,0
+SMG.US,D,20200707,000000,125.846,132.447,125.554,131.213,411275.17872175,0
+SMG.US,D,20200708,000000,130.91,132.457,129.481,130.96,221067.41510771,0
+SMG.US,D,20200709,000000,130.59,131.368,127.431,130.483,301350.84772214,0
+SMG.US,D,20200710,000000,130.445,132.029,129.258,131.757,229606.91473617,0
+SMG.US,D,20200713,000000,132.633,135.384,131.465,131.699,362950.84660772,0
+SMG.US,D,20200714,000000,131.174,135.355,131.038,135.335,315669.39690044,0
+SMG.US,D,20200715,000000,135.481,136.998,133.838,135.763,365071.57986485,0
+SMG.US,D,20200716,000000,135.305,136.969,133.809,134.276,174972.8355162,0
+SMG.US,D,20200717,000000,134.985,137.318,134.868,136.628,270650.61119203,0
+SMG.US,D,20200720,000000,136.628,137.98,135.705,136.268,161215.83840308,0
+SMG.US,D,20200721,000000,136.852,139.029,136.852,137.543,173372.51497881,0
+SMG.US,D,20200722,000000,137.367,140.021,137.367,139.808,188713.37689115,0
+SMG.US,D,20200723,000000,139.75,140.779,136.794,137.309,300044.6735046,0
+SMG.US,D,20200724,000000,137.105,138.749,135.723,138.358,208532.25655398,0
+SMG.US,D,20200727,000000,138.582,141.626,138.214,140.596,298979.16445787,0
+SMG.US,D,20200728,000000,140.187,141.14,137.581,137.786,365646.50221728,0
+SMG.US,D,20200729,000000,154.451,158.661,151.407,153.984,1564452.1705819,0
+SMG.US,D,20200730,000000,153.488,153.508,148.043,148.977,581426.48295308,0
+SMG.US,D,20200731,000000,149.609,150.951,146.546,150.231,436142.88455297,0
+SMG.US,D,20200803,000000,151.3,152.097,148.928,149.774,385506.52122554,0
+SMG.US,D,20200804,000000,149.376,150.581,148.46,149.609,382094.0125218,0
+SMG.US,D,20200805,000000,150.144,151.748,148.47,148.665,230803.04120467,0
+SMG.US,D,20200806,000000,149.141,149.512,147.421,148.51,353518.62318334,0
+SMG.US,D,20200807,000000,149.376,150.201,147.849,150.134,341063.6863532,0
+SMG.US,D,20200810,000000,150.59,151.612,147.421,147.537,398192.86687374,0
+SMG.US,D,20200811,000000,148.15,148.792,141.383,146.507,618799.5213126,0
+SMG.US,D,20200812,000000,147.732,152.467,147.372,151.592,423187.07619216,0
+SMG.US,D,20200813,000000,151.164,155.044,150.464,153.877,390121.32729959,0
+SMG.US,D,20200814,000000,153.964,155.918,153.644,155.024,465598.6558837,0
+SMG.US,D,20200817,000000,155.802,158.156,155.715,157.64,429721.03273072,0
+SMG.US,D,20200818,000000,157.747,158.884,156.842,157.523,332635.26295741,0
+SMG.US,D,20200819,000000,157.542,157.738,155.802,157.017,254239.09781478,0
+SMG.US,D,20200820,000000,156.687,162.18,156.191,161.635,444400.5796652,0
+SMG.US,D,20200821,000000,161.072,162.025,159.195,161.792,290573.36770207,0
+SMG.US,D,20200824,000000,163.892,166.303,163.356,163.707,362758.52016782,0
+SMG.US,D,20200825,000000,164.971,166.828,163.639,165.69,560108.07414919,0
+SMG.US,D,20200826,000000,160.927,160.927,151.446,155.122,911205.64685374,0
+SMG.US,D,20200827,000000,155.306,160.07,155.267,158.359,408884.98275204,0
+SMG.US,D,20200828,000000,158.282,160.343,157.873,159.595,238211.20883369,0
+SMG.US,D,20200831,000000,159.107,160.974,158.136,160.236,324747.82195409,0
+SMG.US,D,20200901,000000,160.8,162.035,159.167,161.714,294303.67784929,0
+SMG.US,D,20200902,000000,161.986,163.348,160.382,161.452,279759.89075475,0
+SMG.US,D,20200903,000000,161.14,161.392,153.273,155.383,316153.81269292,0
+SMG.US,D,20200904,000000,156.162,156.988,148.568,152.749,449040.06934652,0
+SMG.US,D,20200908,000000,151.786,152.194,148.306,149.676,340531.96031346,0
+SMG.US,D,20200909,000000,151.631,155.103,150.902,154.091,383133.80947763,0
+SMG.US,D,20200910,000000,154.976,155.851,152.594,153.508,347274.69903009,0
+SMG.US,D,20200911,000000,154.869,155.734,151.086,152.097,197668.38390849,0
+SMG.US,D,20200914,000000,154.042,154.722,151.543,151.961,322822.50058777,0
+SMG.US,D,20200915,000000,157.601,158.106,151.689,152.662,545924.2563272,0
+SMG.US,D,20200916,000000,152.273,152.565,146.663,147.031,462360.98939804,0
+SMG.US,D,20200917,000000,146.098,149.005,142.735,147.129,527318.98735467,0
+SMG.US,D,20200918,000000,147.702,147.742,140.44,141.791,904788.93744968,0
+SMG.US,D,20200921,000000,139.944,140.994,137.036,140.606,500907.52758605,0
+SMG.US,D,20200922,000000,141.004,145.379,139.818,144.66,363755.12081095,0
+SMG.US,D,20200923,000000,144.145,144.183,137.805,138.621,397279.57340511,0
+SMG.US,D,20200924,000000,138.602,140.255,136.046,139.76,554286.85677029,0
+SMG.US,D,20200925,000000,138.952,142.55,138.806,141.811,390302.34041951,0
+SMG.US,D,20200928,000000,144.038,145.321,143.298,144.806,270401.71815215,0
+SMG.US,D,20200929,000000,145.467,146.323,143.152,144.816,403262.26271485,0
+SMG.US,D,20200930,000000,144.854,147.635,143.104,145.379,504256.27030438,0
+SMG.US,D,20201001,000000,145.699,146.467,141.85,143.074,259025.66065601,0
+SMG.US,D,20201002,000000,141.421,144.746,140.148,143.337,240744.36402879,0
+SMG.US,D,20201005,000000,143.931,146.925,143.61,145.535,255825.01958126,0
+SMG.US,D,20201006,000000,145.467,146.497,143.561,144.329,366736.69487128,0
+SMG.US,D,20201007,000000,145.933,148.393,145.739,147.547,301752.98482375,0
+SMG.US,D,20201008,000000,148.374,149.997,147.148,149.045,225172.09329839,0
+SMG.US,D,20201009,000000,149.871,157.358,149.871,155.977,441626.75929931,0
+SMG.US,D,20201012,000000,156.336,158.019,153.867,155.383,284316.07326156,0
+SMG.US,D,20201013,000000,154.207,157.728,153.216,157.183,214426.49627102,0
+SMG.US,D,20201014,000000,157.503,159.244,157.057,158.223,203606.8484219,0
+SMG.US,D,20201015,000000,156.512,159.731,155.724,158.194,180107.02582636,0
+SMG.US,D,20201016,000000,158.476,159.089,156.91,158,216758.0686735,0
+SMG.US,D,20201019,000000,158.233,160.868,155.568,155.724,300456.06695894,0
+SMG.US,D,20201020,000000,156.405,157.134,153.556,154.061,233821.64067588,0
+SMG.US,D,20201021,000000,154.042,154.051,147.489,148.548,455179.0881689,0
+SMG.US,D,20201022,000000,149.453,149.726,146.818,149.21,271327.35342441,0
+SMG.US,D,20201023,000000,150.397,151.533,148.782,151.106,233056.44885081,0
+SMG.US,D,20201026,000000,149.433,150.668,145.097,147.586,329551.86901713,0
+SMG.US,D,20201027,000000,147.547,148.646,146.866,147.557,192218.44912213,0
+SMG.US,D,20201028,000000,144.563,149.259,143.512,147.782,343673.97782099,0
+SMG.US,D,20201029,000000,147.188,150.047,145,148.578,309822.46743063,0
+SMG.US,D,20201030,000000,147.081,147.537,140.411,142.656,392794.35626917,0
+SMG.US,D,20201102,000000,145.855,149.978,145.058,147.693,393191.3509526,0
+SMG.US,D,20201103,000000,148.87,151.621,146.789,150.24,506887.13144488,0
+SMG.US,D,20201104,000000,145.467,157.844,143.677,154.878,553251.17374898,0
+SMG.US,D,20201105,000000,158.048,163.775,157.397,162.725,400931.71879601,0
+SMG.US,D,20201106,000000,163.455,169.444,163.455,167.791,377490.51976772,0
+SMG.US,D,20201109,000000,170.377,171.116,147.635,147.985,626589.25637052,0
+SMG.US,D,20201110,000000,148.004,155.413,148.004,153.157,389789.12708521,0
+SMG.US,D,20201111,000000,154.635,156.561,152.107,156.415,262701.46117055,0
+SMG.US,D,20201112,000000,159.264,161.635,156.435,157.961,339974.52218283,0
+SMG.US,D,20201113,000000,158.884,159.157,156.104,158.203,233047.19249808,0
+SMG.US,D,20201116,000000,156.482,160.761,155.774,159.107,283368.83983294,0
+SMG.US,D,20201117,000000,158.038,161.364,155.005,160.226,284923.90709035,0
+SMG.US,D,20201118,000000,159.682,161.121,158.068,159.107,187664.32358258,0
+SMG.US,D,20201119,000000,158.369,160.887,157.358,159.963,208482.88933945,0
+SMG.US,D,20201120,000000,160.246,162.016,159.07,161.004,442474.22981526,0
+SMG.US,D,20201123,000000,161.16,163.338,160.829,162.093,191083.00318816,0
+SMG.US,D,20201124,000000,162.715,163.999,160.81,162.17,222979.36618676,0
+SMG.US,D,20201125,000000,162.638,163.036,160.877,161.082,237992.14181925,0
+SMG.US,D,20201127,000000,161.509,164.825,161.452,163.96,130951.67893455,0
+SMG.US,D,20201130,000000,164.135,169.083,163.639,167.741,360674.81232159,0
+SMG.US,D,20201201,000000,168.763,169.862,166.545,168.14,338508.93300175,0
+SMG.US,D,20201202,000000,166.76,167.489,161.101,161.509,265569.90203093,0
+SMG.US,D,20201203,000000,161.509,165.312,161.481,162.541,257771.93910392,0
+SMG.US,D,20201204,000000,163.319,167.363,163.319,165.866,269319.75336724,0
+SMG.US,D,20201207,000000,166.03,167.421,164.29,165.603,161497.64291929,0
+SMG.US,D,20201208,000000,163.853,170.425,163.249,169.191,318594.4043608,0
+SMG.US,D,20201209,000000,169.608,172.797,168.277,170.814,279311.47188952,0
+SMG.US,D,20201210,000000,170.066,178.447,168.939,178.379,486555.03844776,0
+SMG.US,D,20201211,000000,180.547,187.373,178.029,181.54,512932.5582564,0
+SMG.US,D,20201214,000000,183.28,187.655,183.28,183.513,436315.66980378,0
+SMG.US,D,20201215,000000,185.428,187.237,179.255,181.325,424829.56455861,0
+SMG.US,D,20201216,000000,182.579,184.213,181.335,182.22,308055.53254424,0
+SMG.US,D,20201217,000000,183.484,190.805,183.484,190.738,327093.79312746,0
+SMG.US,D,20201218,000000,191.661,193.373,189.356,190.912,554439.07234839,0
+SMG.US,D,20201221,000000,187.286,189.579,186.148,189.483,285041.15422484,0
+SMG.US,D,20201222,000000,189.659,192.03,185.875,190.795,355139.51339344,0
+SMG.US,D,20201223,000000,190.28,192.107,188.646,190.475,196154.45599652,0
+SMG.US,D,20201224,000000,190.124,192.205,189.114,190.377,80399.651265277,0
+SMG.US,D,20201228,000000,191.836,191.836,188.044,188.307,192188.62309669,0
+SMG.US,D,20201229,000000,189.609,190.562,183.104,186.225,274998.01152076,0
+SMG.US,D,20201230,000000,187.061,189.542,185.574,187.509,173093.79591351,0
+SMG.US,D,20201231,000000,187.178,190.795,185.613,190.027,183402.28739562,0
+SMG.US,D,20210104,000000,192.021,196.552,189.201,191.543,325421.47873556,0
+SMG.US,D,20210105,000000,190.66,195.035,190.241,193.781,267412.94470637,0
+SMG.US,D,20210106,000000,195.861,208.725,194.752,205.079,529291.61896824,0
+SMG.US,D,20210107,000000,209.464,214.908,207.557,212.916,867937.34029355,0
+SMG.US,D,20210108,000000,213.518,218.584,212.565,215.609,283232.05150937,0
+SMG.US,D,20210111,000000,212.973,214.452,208.034,213.431,330008.51575146,0
+SMG.US,D,20210112,000000,214.84,219.079,213.372,215.832,323854.06967453,0
+SMG.US,D,20210113,000000,216.387,217.105,213.081,214.452,227309.28229368,0
+SMG.US,D,20210114,000000,214.335,216.474,210.601,213.703,272511.13808928,0
+SMG.US,D,20210115,000000,212.225,213.353,208.151,210.796,221924.14197637,0
+SMG.US,D,20210119,000000,212.302,212.809,208.219,208.763,340543.27363346,0
+SMG.US,D,20210120,000000,210.232,212.458,208.268,212.284,306847.06427212,0
+SMG.US,D,20210121,000000,213.879,217.971,212.945,217.018,219008.39086874,0
+SMG.US,D,20210122,000000,214.802,221.072,214.802,220.451,325253.83590291,0
+SMG.US,D,20210125,000000,221.909,226.809,218.264,220.218,326837.70070213,0
+SMG.US,D,20210126,000000,220.247,220.567,214.422,215.862,376112.35169568,0
+SMG.US,D,20210127,000000,212.527,219.225,208.773,210.242,403173.81312216,0
+SMG.US,D,20210128,000000,211.078,218.029,211.078,216.279,342763.76980326,0
+SMG.US,D,20210129,000000,214.714,219.079,211.136,211.281,369283.22035365,0
+SMG.US,D,20210201,000000,214.023,219.177,214.023,216.94,685199.45332669,0
+SMG.US,D,20210202,000000,220.723,222.162,213.508,218.059,455968.96360124,0
+SMG.US,D,20210203,000000,227.208,238.565,224.729,229.181,1169338.5837138,0
+SMG.US,D,20210204,000000,232.002,232.41,220.956,225.798,526108.46211527,0
+SMG.US,D,20210205,000000,225.925,227.655,223.347,225.711,368511.85762676,0
+SMG.US,D,20210208,000000,226.353,230.65,224.233,228.57,499667.17632122,0
+SMG.US,D,20210209,000000,228.57,231.088,225.205,229.542,320559.8365889,0
+SMG.US,D,20210210,000000,231.954,231.954,223.446,228.56,274128.94284847,0
+SMG.US,D,20210211,000000,229.017,230.981,224.856,229.872,394958.285839,0
+SMG.US,D,20210212,000000,229.406,235.289,228.132,234.2,494564.86900377,0
+SMG.US,D,20210216,000000,235.687,235.794,230.855,232.994,295330.10451787,0
+SMG.US,D,20210217,000000,230.845,231.885,226.946,227.928,283991.07243263,0
+SMG.US,D,20210218,000000,225.214,225.692,221.063,221.082,479415.3050477,0
+SMG.US,D,20210219,000000,221.948,225.224,221.394,222.892,530776.74933841,0
+SMG.US,D,20210222,000000,221.054,221.725,213.684,215.345,410978.97543463,0
+SMG.US,D,20210223,000000,209.357,213.985,202.026,212.021,598634.04266449,0
+SMG.US,D,20210224,000000,211.438,214.84,208.754,210.893,406362.1123933,0
+SMG.US,D,20210225,000000,209.727,210.523,202.979,203.843,294039.35755488,0
+SMG.US,D,20210226,000000,204.7,206.946,199.537,203.96,452806.37642099,0
+SMG.US,D,20210301,000000,205.983,216.94,205.905,215.093,651800.4757361,0
+SMG.US,D,20210302,000000,216.853,217.446,206.984,207.209,437526.19504318,0
+SMG.US,D,20210303,000000,206.984,206.984,196.755,197.106,455605.90887778,0
+SMG.US,D,20210304,000000,196.162,198.107,186.275,189.649,551124.26959005,0
+SMG.US,D,20210305,000000,190.874,192.895,177.786,192.312,540923.76888969,0
+SMG.US,D,20210308,000000,193.538,198.331,189.716,190.047,520451.8021181,0
+SMG.US,D,20210309,000000,194.15,205.342,194.15,202.336,530961.87639286,0
+SMG.US,D,20210310,000000,205.361,211.982,205.332,208.959,463574.60008835,0
+SMG.US,D,20210311,000000,212.916,213.781,206.974,210.844,421088.96957503,0
+SMG.US,D,20210312,000000,208.851,214.247,207.412,214.132,385765.69910177,0
+SMG.US,D,20210315,000000,215.482,225.692,214.354,224.116,455150.2906271,0
+SMG.US,D,20210316,000000,226.304,228.52,223.708,224.729,362513.74106248,0
+SMG.US,D,20210317,000000,222.541,226.547,218.264,218.885,565860.3831245,0
+SMG.US,D,20210318,000000,217.135,222.813,213.479,218.954,572876.69848827,0
+SMG.US,D,20210319,000000,219.886,226.178,215.473,224.769,678502.99637368,0
+SMG.US,D,20210322,000000,224.175,225.905,221.044,223.427,499771.05316843,0
+SMG.US,D,20210323,000000,221.763,223.105,217.009,218.642,608221.56711788,0
+SMG.US,D,20210324,000000,219.877,222.347,215.998,220.597,379817.97823565,0
+SMG.US,D,20210325,000000,219.128,227.471,218.079,225.234,452484.46104297,0
+SMG.US,D,20210326,000000,227.024,231.652,225.313,231.011,481792.13073015,0
+SMG.US,D,20210329,000000,232.478,233.781,229.406,232.527,391791.58472422,0
+SMG.US,D,20210330,000000,232.537,234.452,229.93,234.442,347368.29104096,0
+SMG.US,D,20210331,000000,235.406,236.873,233.431,234.422,422381.7735053,0
+SMG.US,D,20210401,000000,236.669,240.577,234.569,239.226,334310.66280021,0
+SMG.US,D,20210405,000000,241.141,243.378,237.807,241.745,341193.27529132,0
+SMG.US,D,20210406,000000,241.141,242.591,238.496,239.207,321157.38558133,0
+SMG.US,D,20210407,000000,239.751,241.141,236.513,237.174,267612.47053172,0
+SMG.US,D,20210408,000000,238.439,243.144,234.996,239.382,340814.79331332,0
+SMG.US,D,20210409,000000,239.46,241.287,237.048,238.263,365856.31287899,0
+SMG.US,D,20210412,000000,238.632,242.172,237.961,239.43,310671.99491385,0
+SMG.US,D,20210413,000000,238.273,239.216,228.823,229.872,375237.11212158,0
+SMG.US,D,20210414,000000,229.659,234.111,229.474,230.786,557838.21076487,0
+SMG.US,D,20210415,000000,232.905,233.781,223.32,224.321,341532.67489115,0
+SMG.US,D,20210416,000000,225.828,230.097,224.796,227.967,355722.66361496,0
+SMG.US,D,20210419,000000,227.597,229.055,220.645,223.212,371076.89581457,0
+SMG.US,D,20210420,000000,223.854,224.806,215.813,217.66,381697.01783835,0
+SMG.US,D,20210421,000000,217.194,222.065,216.707,221.258,261776.85438192,0
+SMG.US,D,20210422,000000,221.297,222.006,216.416,219.576,274080.60411759,0
+SMG.US,D,20210423,000000,221.035,224.786,219.206,222.803,235223.46387155,0
+SMG.US,D,20210426,000000,223.912,226.168,222.949,225.905,245109.24857933,0
+SMG.US,D,20210427,000000,227.257,228.083,224.67,227.578,195658.72688405,0
+SMG.US,D,20210428,000000,226.781,227.772,225.575,227.451,267201.07707738,0
+SMG.US,D,20210429,000000,228.881,228.901,224.778,226.926,201791.57480461,0
+SMG.US,D,20210430,000000,225.867,226.285,220.966,221.199,666836.90649223,0
+SMG.US,D,20210503,000000,221.87,224.379,219.488,221.15,323098.13420217,0
+SMG.US,D,20210504,000000,218.847,219.74,213.498,218.156,494361.22924387,0
+SMG.US,D,20210505,000000,218.204,232.905,218.204,231.914,546942.45512668,0
+SMG.US,D,20210506,000000,231.914,232.09,225.555,230.087,402496.04240614,0
+SMG.US,D,20210507,000000,231.048,234.841,227.451,233.586,348249.70151688,0
+SMG.US,D,20210510,000000,233.576,237.164,230.815,231.545,209162.71702275,0
+SMG.US,D,20210511,000000,225.449,232.507,223.776,232.197,340354.03264447,0
+SMG.US,D,20210512,000000,229.706,230.368,218.176,218.507,387231.28828286,0
+SMG.US,D,20210513,000000,218.614,224.185,214.666,218.574,338090.34016197,0
+SMG.US,D,20210514,000000,219.372,221.734,218.652,220.081,213350.70238793,0
+SMG.US,D,20210517,000000,220.071,220.091,216.309,219.148,177296.18004958,0
+SMG.US,D,20210518,000000,219.41,219.76,212.818,213.488,385930.25648351,0
+SMG.US,D,20210519,000000,208.608,210.601,203.319,210.485,278480.45711176,0
+SMG.US,D,20210520,000000,210.445,210.816,206.625,206.693,299489.29234124,0
+SMG.US,D,20210521,000000,207.266,209.901,205.555,205.73,216047.38648113,0
+SMG.US,D,20210524,000000,208.025,210.018,206.595,209.638,212312.96239936,0
+SMG.US,D,20210525,000000,210.299,210.65,206.634,207.13,183185.27734847,0
+SMG.US,D,20210526,000000,207.412,210.99,206.411,210.621,227699.07759167,0
+SMG.US,D,20210527,000000,212.148,212.72,206.236,206.79,373003.24566451,0
+SMG.US,D,20210528,000000,208.229,210.378,205.099,208.598,475161.49672983,0
+SMG.US,D,20210601,000000,211.106,211.106,202.784,203.26,452946.25019547,0
+SMG.US,D,20210602,000000,205.545,205.545,199.206,199.313,666758.7417359,0
+SMG.US,D,20210603,000000,198.924,198.924,191.972,193.41,838802.4558572,0
+SMG.US,D,20210604,000000,194.967,195.531,189.406,193.226,612485.66027211,0
+SMG.US,D,20210607,000000,192.895,198.973,190.738,197.728,946998.93434858,0
+SMG.US,D,20210608,000000,198.642,198.642,191.233,194.364,536033.32920122,0
+SMG.US,D,20210609,000000,194.752,196.201,191.777,191.934,442532.8533825,0
+SMG.US,D,20210610,000000,192.545,192.545,185.467,186.225,502417.34156347,0
+SMG.US,D,20210611,000000,187.47,189.396,183.017,184.573,657221.61298067,0
+SMG.US,D,20210614,000000,184.505,186.497,181.821,185.778,644791.35975779,0
+SMG.US,D,20210615,000000,186.77,186.926,181.714,182.268,552405.76020031,0
+SMG.US,D,20210616,000000,182.872,184.359,180.567,182.842,678127.59984658,0
+SMG.US,D,20210617,000000,181.723,183.347,178.068,181.354,727277.8043202,0
+SMG.US,D,20210618,000000,179.799,185.467,178.544,184.699,1089637.2728373,0
+SMG.US,D,20210621,000000,185.584,188.384,185.214,186.78,626881.34572311,0
+SMG.US,D,20210622,000000,188.413,190.183,186.703,188.851,712872.86251649,0
+SMG.US,D,20210623,000000,188.821,189.969,181.84,183.951,703401.55671395,0
+SMG.US,D,20210624,000000,185.157,186.07,182.463,184.223,423878.21719544,0
+SMG.US,D,20210625,000000,184.261,184.486,181.034,181.685,551757.81550973,0
+SMG.US,D,20210628,000000,182.813,184.115,181.433,183.454,340134.96563003,0
+SMG.US,D,20210629,000000,184.291,185.351,182.822,183.931,268408.51686587,0
+SMG.US,D,20210630,000000,183.134,184.514,181.627,184.184,383830.0928991,0
+SMG.US,D,20210701,000000,185.36,185.691,182.084,183.318,306386.30360326,0
+SMG.US,D,20210702,000000,184.252,184.252,179.993,180.985,332787.47853552,0
+SMG.US,D,20210706,000000,181.723,181.928,176.123,178.107,455849.65949947,0
+SMG.US,D,20210707,000000,178.165,180.586,176.396,177.533,320701.76733065,0
+SMG.US,D,20210708,000000,175.132,175.278,170.98,171.777,496564.24119187,0
+SMG.US,D,20210709,000000,173.595,176.58,172.817,175.959,475722.02031137,0
+SMG.US,D,20210712,000000,173.877,175.598,172.74,175.278,229859.92171059,0
+SMG.US,D,20210713,000000,174.441,174.714,172.332,173.459,246268.34963693,0
+SMG.US,D,20210714,000000,173.956,175.618,172.263,172.535,342023.26158545,0
+SMG.US,D,20210715,000000,171.661,172.74,170.125,170.805,422038.25997092,0
+SMG.US,D,20210716,000000,172.282,176.327,170.135,172.837,389176.15083825,0
+SMG.US,D,20210719,000000,169.356,172.817,168.122,171.331,421624.80954931,0
+SMG.US,D,20210720,000000,171.457,175.316,170.523,174.082,452727.18318103,0
+SMG.US,D,20210721,000000,174.674,176.24,172.837,175.345,316466.47171822,0
+SMG.US,D,20210722,000000,175.959,175.959,172.7,174.276,270434.62962849,0
+SMG.US,D,20210723,000000,174.82,175.725,173.644,175.181,222264.57005984,0
+SMG.US,D,20210726,000000,175.618,175.968,173.654,175.638,247373.96954548,0
+SMG.US,D,20210727,000000,174.664,175.045,172.185,173.128,198308.10072999,0
+SMG.US,D,20210728,000000,174.227,175.219,171.923,174.431,216491.69141181,0
+SMG.US,D,20210729,000000,174.567,174.918,171.408,171.631,256351.6032028,0
+SMG.US,D,20210730,000000,171.485,172.574,168.481,169.823,465584.2571128,0
+SMG.US,D,20210802,000000,170.96,172.001,167.412,167.489,514385.80563387,0
+SMG.US,D,20210803,000000,167.46,170.075,165.787,169.687,513865.39291412,0
+SMG.US,D,20210804,000000,168.89,168.89,157.668,157.921,768181.62700158,0
+SMG.US,D,20210805,000000,158.009,160.547,155.21,155.821,519909.79124201,0
+SMG.US,D,20210806,000000,156.386,158.758,155.676,157.475,443574.70730562,0
+SMG.US,D,20210809,000000,156.609,157.027,155.18,156.201,443124.23147311,0
+SMG.US,D,20210810,000000,156.552,157.387,153.031,153.353,445931.99179897,0
+SMG.US,D,20210811,000000,154.032,155.383,152.575,155.093,255264.49599971,0
+SMG.US,D,20210812,000000,154.596,154.596,151.416,152.01,458554.57146176,0
+SMG.US,D,20210813,000000,151.757,151.854,147.655,150.065,452819.74670826,0
+SMG.US,D,20210816,000000,148.627,149.745,146.215,146.984,525342.24180657,0
+SMG.US,D,20210817,000000,146.137,147.655,143.998,145.68,419864.04556473,0
+SMG.US,D,20210818,000000,146.069,151.592,145.632,148.656,576939.20884988,0
+SMG.US,D,20210819,000000,147.673,150.523,146.866,147.946,364095.54889442,0
+SMG.US,D,20210820,000000,148.15,151.379,148.15,151.028,357291.10115964,0
+SMG.US,D,20210823,000000,151.592,152.982,149.298,151.66,301649.10797654,0
+SMG.US,D,20210824,000000,153.41,153.789,151.3,152.127,273175.53851803,0
+SMG.US,D,20210825,000000,152.399,153.789,150.387,153.05,399753.07654933,0
+SMG.US,D,20210826,000000,153.216,153.517,151.3,151.767,281237.82173947,0
+SMG.US,D,20210827,000000,151.243,155.559,151.243,154.985,325228.12381203,0
+SMG.US,D,20210830,000000,155.16,155.16,152.107,152.263,320482.70031622,0
+SMG.US,D,20210831,000000,152.302,152.302,150.415,151.125,434185.68019394,0
+SMG.US,D,20210901,000000,151.038,152.632,148.995,151.068,466535.60447596,0
+SMG.US,D,20210902,000000,151.416,155.89,151.369,154.051,381021.3040896,0
+SMG.US,D,20210903,000000,154.061,155.55,152.497,153.809,505915.21440901,0
+SMG.US,D,20210907,000000,153.157,153.556,150.337,150.387,433624.12812876,0
+SMG.US,D,20210908,000000,149.959,150.921,147.178,149.22,300073.47104642,0
+SMG.US,D,20210909,000000,148.578,151.359,148.403,149.268,157154.3565251,0
+SMG.US,D,20210910,000000,150.387,151.116,146.05,146.108,388758.58648209,0
+SMG.US,D,20210913,000000,147.022,148.705,146.215,148.452,275323.0123497,0
+SMG.US,D,20210914,000000,147.431,147.469,137.999,139.643,914751.85843016,0
+SMG.US,D,20210915,000000,138.358,141.267,136.764,140.284,759355.18043871,0
+SMG.US,D,20210916,000000,141.014,141.014,136.239,138.184,538848.28891254,0
+SMG.US,D,20210917,000000,137.484,138.739,135.578,137.135,1093842.7424243,0
+SMG.US,D,20210920,000000,134.781,140.381,134.139,140.216,456090.32467027,0
+SMG.US,D,20210921,000000,140.868,142.511,140.304,141.072,570241.72341323,0
+SMG.US,D,20210922,000000,141.694,142.355,139.847,140.187,378859.43148704,0
+SMG.US,D,20210923,000000,140.751,142.899,140.304,140.693,349821.22451247,0
+SMG.US,D,20210924,000000,139.75,140.839,139.467,139.584,277267.87490508,0
+SMG.US,D,20210927,000000,142.141,145.078,141.655,142.102,519388.35003864,0
+SMG.US,D,20210928,000000,142.919,147.566,142.851,144.251,691709.75474161,0
+SMG.US,D,20210929,000000,144.533,145.602,142.599,142.958,319893.37919288,0
+SMG.US,D,20210930,000000,143.288,143.668,140.44,141.032,422035.17452002,0
+SMG.US,D,20211001,000000,140.751,143.561,140.391,141.791,278321.04214819,0
+SMG.US,D,20211004,000000,141.655,142.929,140.527,140.936,437208.39359971,0
+SMG.US,D,20211005,000000,140.216,142.463,140.108,141.227,353425.03117248,0
+SMG.US,D,20211006,000000,141.082,142.228,139.798,142.082,399153.47058963,0
+SMG.US,D,20211007,000000,143.308,145.942,142.463,142.609,260011.9764628,0
+SMG.US,D,20211008,000000,142.481,142.481,140.207,141.626,287363.47027458,0
+SMG.US,D,20211011,000000,142.909,144.135,142.433,143.191,254149.61973846,0
+SMG.US,D,20211012,000000,143.648,145.798,143.512,145,278692.32474073,0
+SMG.US,D,20211013,000000,145.35,145.798,140.849,141.344,332338.03118666,0
+SMG.US,D,20211014,000000,142.423,143.941,141.538,143.181,368060.35331062,0
+SMG.US,D,20211015,000000,145.137,145.311,142.345,142.958,286394.63868962,0
+SMG.US,D,20211018,000000,142.181,145.174,140.751,142.899,534655.16112919,0
+SMG.US,D,20211019,000000,143.104,143.735,141.655,143.104,385541.48966916,0
+SMG.US,D,20211020,000000,143.25,144.193,142.161,142.609,323824.24364909,0
+SMG.US,D,20211021,000000,142.141,143.036,141.373,142.511,316010.85346754,0
+SMG.US,D,20211022,000000,142.618,143.697,141.655,141.985,236472.04300546,0
+SMG.US,D,20211025,000000,142.365,145.097,141.655,142.413,303421.18528111,0
+SMG.US,D,20211026,000000,143.036,146.779,142.171,144.145,351015.29401368,0
+SMG.US,D,20211027,000000,144.057,144.145,141.334,142.005,464766.61262229,0
+SMG.US,D,20211028,000000,142.316,143.172,141.791,142.326,297992.8486511,0
+SMG.US,D,20211029,000000,142.218,144.553,141.995,143.065,277340.89724322,0
+SMG.US,D,20211101,000000,142.618,144.203,141.85,142.394,534367.18571116,0
+SMG.US,D,20211102,000000,141.898,142.579,141.004,141.704,470700.96320115,0
+SMG.US,D,20211103,000000,146.342,161.355,146.342,156.842,1219934.8361794,0
+SMG.US,D,20211104,000000,156.084,160.031,151.816,157.951,656438.93693378,0
+SMG.US,D,20211105,000000,157.3,160.44,156.249,158.739,370124.51996777,0
+SMG.US,D,20211108,000000,160.159,162.531,159.701,160.927,388271.0852387,0
+SMG.US,D,20211109,000000,160.848,166.42,160.848,165.088,505571.70087463,0
+SMG.US,D,20211110,000000,163.824,164.844,160.654,161.364,370009.32980055,0
+SMG.US,D,20211111,000000,163.085,169.056,162.696,168.598,442482.45768434,0
+SMG.US,D,20211112,000000,169.754,173.868,169.454,170.455,617164.23233159,0
+SMG.US,D,20211115,000000,171.466,171.583,164.893,165.215,505420.51378016,0
+SMG.US,D,20211116,000000,165.515,167.353,164.961,165.379,319113.7885969,0
+SMG.US,D,20211117,000000,165.107,166.896,162.579,162.618,337886.70040206,0
+SMG.US,D,20211118,000000,164.154,165.359,159.205,159.74,377939.96711659,0
+SMG.US,D,20211119,000000,159.147,163.075,159.147,159.857,370797.14826561,0
+SMG.US,D,20211122,000000,160.187,162.705,158.719,158.807,261620.52486926,0
+SMG.US,D,20211123,000000,158.116,161.355,158.058,158.884,289396.78242265,0
+SMG.US,D,20211124,000000,158.243,159.954,158.078,159.079,547189.29119929,0
+SMG.US,D,20211126,000000,155.666,158.827,155.103,156.181,218984.73574512,0
+SMG.US,D,20211129,000000,158.817,159.225,153.935,154.295,349719.40463251,0
+SMG.US,D,20211130,000000,152.701,153.226,139.944,140.187,950481.37993957,0
+SMG.US,D,20211201,000000,141.344,144.378,133.634,133.731,750952.46913383,0
+SMG.US,D,20211202,000000,134.013,137.893,134.013,135.151,523638.04442197,0
+SMG.US,D,20211203,000000,135.676,136.804,129.511,129.647,748290.75348424,0
+SMG.US,D,20211206,000000,130.142,134.703,129.026,134.314,959473.4123678,0
+SMG.US,D,20211207,000000,138.875,147.294,138.408,145,551922.37289147,0
+SMG.US,D,20211208,000000,145.369,148.46,144.183,146.74,328121.24827967,0
+SMG.US,D,20211209,000000,146.118,147.061,142.735,143.6,266725.91763761,0
+SMG.US,D,20211210,000000,146.497,149.492,146.002,146.994,457177.43187336,0
+SMG.US,D,20211213,000000,145.895,147.256,143.522,146.157,349649.46774528,0
+SMG.US,D,20211214,000000,146.215,148.753,144.261,145.331,337437.25305319,0
+SMG.US,D,20211215,000000,145.865,151.32,143.464,151.281,458699.58765441,0
+SMG.US,D,20211216,000000,152.808,155.881,150.775,151.407,400509.01202167,0
+SMG.US,D,20211217,000000,150.902,155.559,150.28,151.651,700122.75088287,0
+SMG.US,D,20211220,000000,148.578,149.326,143.221,147.227,462417.55599801,0
+SMG.US,D,20211221,000000,148.17,150.201,146.954,148.52,265434.14219099,0
+SMG.US,D,20211222,000000,147.985,152.409,147.664,152.409,264515.70630419,0
+SMG.US,D,20211223,000000,152.992,156.211,152.925,155.908,260340.06274263,0
+SMG.US,D,20211227,000000,156.114,157.067,154.061,156.687,203443.31952379,0
+SMG.US,D,20211228,000000,156.074,157.678,155.053,155.219,169862.30032966,0
+SMG.US,D,20211229,000000,155.578,156.619,152.399,152.612,225084.67218934,0
+SMG.US,D,20211230,000000,152.612,154.995,152.37,153.828,240156.07138908,0
+SMG.US,D,20211231,000000,153.838,156.317,153.459,155.774,169573.29642799,0
+SMG.US,D,20220103,000000,157.076,160.003,156.016,159.254,328313.57471957,0
+SMG.US,D,20220104,000000,156.726,159.876,153.809,154.8,504734.51519505,0
+SMG.US,D,20220105,000000,155.19,158.68,154.947,156.444,363846.65585454,0
+SMG.US,D,20220106,000000,155.724,157.678,153.42,154.071,337839.39015482,0
+SMG.US,D,20220107,000000,154.47,157.523,154.432,155.628,269246.73102909,0
+SMG.US,D,20220110,000000,154.432,158.389,151.466,158.301,458604.96715993,0
+SMG.US,D,20220111,000000,158.301,160.276,157.611,158.379,401405.84975213,0
+SMG.US,D,20220112,000000,159.322,161.14,155.676,157.057,242725.22351143,0
+SMG.US,D,20220113,000000,157.163,161.665,157.163,159.565,694393.06854755,0
+SMG.US,D,20220114,000000,156.92,159.642,154.372,158.272,637866.57943761,0
+SMG.US,D,20220118,000000,156.201,156.735,153.498,155.55,447314.27380556,0
+SMG.US,D,20220119,000000,156.619,158.166,153.838,156.026,339247.38425229,0
+SMG.US,D,20220120,000000,157.007,157.067,148.558,149.229,366714.06823129,0
+SMG.US,D,20220121,000000,147.702,149.268,144.067,144.378,343054.83067221,0
+SMG.US,D,20220124,000000,141.285,148.433,139.788,148.111,421229.87183315,0
+SMG.US,D,20220125,000000,147.829,150.367,143.639,148.578,336880.84340619,0
+SMG.US,D,20220126,000000,150.163,150.931,142.453,144.018,338645.72132532,0
+SMG.US,D,20220127,000000,144.806,147.772,141.277,142.171,331343.48751078,0
+SMG.US,D,20220128,000000,141.13,142.228,136.978,141.782,551160.2665173,0
+SMG.US,D,20220131,000000,140.712,146.283,140.712,146.283,429068.97410559,0
+SMG.US,D,20220201,000000,146.439,150.921,141.267,141.928,643790.64518011,0
+SMG.US,D,20220202,000000,141.928,142.579,134.625,136.687,936111.40657949,0
+SMG.US,D,20220203,000000,135.296,135.442,129.754,129.871,743266.61092312,0
+SMG.US,D,20220204,000000,130.61,130.61,126.653,128.548,431809.88299512,0
+SMG.US,D,20220207,000000,129.471,131.621,126.672,127.042,406070.02304071,0
+SMG.US,D,20220208,000000,126.118,129.997,125.524,129.724,307475.46777362,0
+SMG.US,D,20220209,000000,130.746,132.856,130.746,131.631,277939.47471929,0
+SMG.US,D,20220210,000000,129.268,139.254,129.141,137.883,806050.39447357,0
+SMG.US,D,20220211,000000,138.223,138.514,135.131,135.812,935268.04999808,0
+SMG.US,D,20220214,000000,135.812,138.749,134.625,136.317,635851.77999498,0
+SMG.US,D,20220215,000000,137.26,140.537,137.075,137.553,443113.94663675,0
+SMG.US,D,20220216,000000,137.571,139.633,137.172,138.621,381972.65145275,0
+SMG.US,D,20220217,000000,137.036,138.836,134.169,135.208,335872.92944306,0
+SMG.US,D,20220218,000000,135.102,136.784,132.35,133.021,395067.3051044,0
+SMG.US,D,20220222,000000,131.193,134.149,129.268,129.531,423333.12086846,0
+SMG.US,D,20220223,000000,130.202,130.833,126.108,126.235,406862.98392395,0
+SMG.US,D,20220224,000000,124.465,130.454,123.064,130.172,543659.53536105,0
+SMG.US,D,20220225,000000,131.261,136.288,130.62,136.201,473329.76737438,0
+SMG.US,D,20220228,000000,134.781,138.855,134.446,136.181,452445.37866482,0
+SMG.US,D,20220301,000000,134.927,136.959,134.518,135.208,442152.31443723,0
+SMG.US,D,20220302,000000,135.938,136.998,131.893,132.671,366323.24444967,0
+SMG.US,D,20220303,000000,133.556,135.976,131.641,135.278,539013.87477792,0
+SMG.US,D,20220304,000000,135.287,136.804,132.079,134.363,527096.83488933,0
+SMG.US,D,20220307,000000,134.48,135.053,122.219,123.299,1259364.8418108,0
+SMG.US,D,20220308,000000,120.119,120.566,113.585,115.888,1189626.4519147,0
+SMG.US,D,20220309,000000,116.482,118.547,115.424,116.306,849016.32684481,0
+SMG.US,D,20220310,000000,115.218,115.451,111.796,114.266,577980.03428935,0
+SMG.US,D,20220311,000000,114.129,115.558,111.864,111.864,502610.69648702,0
+SMG.US,D,20220314,000000,111.339,111.339,107.738,108.772,669720.77460714,0
+SMG.US,D,20220315,000000,108.014,111.211,108.014,110.901,740696.43031714,0
+SMG.US,D,20220316,000000,111.699,119.749,111.377,119.545,662877.24449421,0
+SMG.US,D,20220317,000000,118.941,126.925,118.058,126.332,740874.35798614,0
+SMG.US,D,20220318,000000,125.339,128.996,124.903,128.024,607389.52385648,0
+SMG.US,D,20220321,000000,128.588,129.802,123.717,124.397,343901.27270452,0
+SMG.US,D,20220322,000000,124.465,127.294,124.378,126.614,384084.12835716,0
+SMG.US,D,20220323,000000,126.73,127.294,120.79,121.13,372863.37189004,0
+SMG.US,D,20220324,000000,121.179,122.024,117.565,121.295,495987.26187214,0
+SMG.US,D,20220325,000000,122.578,125.192,120.823,121.917,447030.41232206,0
+SMG.US,D,20220328,000000,121.917,123.133,117.873,122.209,426384.63181602,0
+SMG.US,D,20220329,000000,123.735,128.655,123.735,127.614,476650.74103454,0
+SMG.US,D,20220330,000000,126.74,127.815,125.272,125.855,304725.30253136,0
+SMG.US,D,20220331,000000,125.282,126.337,119.477,119.555,442553.42305522,0
+SMG.US,D,20220401,000000,120.273,124.31,120.08,123.833,446253.90717699,0
+SMG.US,D,20220404,000000,125.029,125.846,122.326,125.399,513609.3004888,0
+SMG.US,D,20220405,000000,125.243,126.351,117.795,117.795,603757.94813829,0
+SMG.US,D,20220406,000000,116.161,117.066,113.939,116.016,457597.05319679,0
+SMG.US,D,20220407,000000,116.151,116.952,111.582,113.711,360480.42891441,0
+SMG.US,D,20220408,000000,114.246,116.229,113.08,113.575,426260.18529608,0
+SMG.US,D,20220411,000000,112.788,116.968,112.224,113.701,386727.33130129,0
+SMG.US,D,20220412,000000,114.566,117.318,110.688,110.707,337101.9673879,0
+SMG.US,D,20220413,000000,111.621,114.519,109.977,113.838,462920.48449595,0
+SMG.US,D,20220414,000000,113.905,114.732,110.6,110.638,276933.61772344,0
+SMG.US,D,20220418,000000,109.871,110.6,108.412,110.327,329440.79278446,0
+SMG.US,D,20220419,000000,109.696,115.451,109.696,114.353,479929.54686562,0
+SMG.US,D,20220420,000000,114.421,116.433,111.971,114.256,648591.60679225,0
+SMG.US,D,20220421,000000,111.834,112.535,104.3,105.291,738055.28434027,0
+SMG.US,D,20220422,000000,104.338,105.116,99.7485,101.275,556434.33060194,0
+SMG.US,D,20220425,000000,100.488,103.968,98.4747,103.755,598845.91029348,0
+SMG.US,D,20220426,000000,103.745,104.688,98.9994,99.0873,434367.72179748,0
+SMG.US,D,20220427,000000,99.0873,100.769,97.1917,97.668,575154.78974168,0
+SMG.US,D,20220428,000000,98.1642,99.4421,95.8776,98.5433,428529.02019677,0
+SMG.US,D,20220429,000000,99.0587,103.22,99.0587,101.052,781546.77184945,0
+SMG.US,D,20220502,000000,100.623,105.271,100.128,103.104,887608.11831281,0
+SMG.US,D,20220503,000000,105.855,105.855,96.9097,103.016,787721.78759909,0
+SMG.US,D,20220504,000000,104.901,114.892,104.834,113.342,1112051.0167134,0
+SMG.US,D,20220505,000000,110.6,110.96,105.242,106.506,606135.80230437,0
+SMG.US,D,20220506,000000,104.873,105.009,99.6902,101.722,551693.02104067,0
+SMG.US,D,20220509,000000,99.3897,101.693,98.2122,100.041,438553.65019539,0
+SMG.US,D,20220510,000000,101.606,101.606,93.7886,95.461,506625.89660137,0
+SMG.US,D,20220511,000000,95.2859,96.6472,89.316,89.666,571949.00624873,0
+SMG.US,D,20220512,000000,88.2366,95.4803,87.8769,92.4857,675656.15366964,0
+SMG.US,D,20220513,000000,94.1288,97.036,93.4288,94.9359,605978.44430808,0
+SMG.US,D,20220516,000000,91.7273,94.6939,91.2995,91.9509,349057.06117103,0
+SMG.US,D,20220517,000000,94.6441,96.2582,92.3154,95.9763,470528.17795033,0
+SMG.US,D,20220518,000000,93.7302,93.7302,86.4185,86.6616,595067.26141536,0
+SMG.US,D,20220519,000000,86.4866,90.9639,84.6975,88.8298,636836.03883449,0
+SMG.US,D,20220520,000000,90.6285,90.7574,85.0865,88.4894,318057.53590288,0
+SMG.US,D,20220523,000000,90.0938,90.0938,86.2531,87.7019,434948.81505174,0
+SMG.US,D,20220524,000000,86.963,87.3228,85.1156,86.6129,541485.32095486,0
+SMG.US,D,20220525,000000,85.5628,88.4798,85.1545,87.7603,464163.92121168,0
+SMG.US,D,20220526,000000,88.7887,94.2639,88.152,91.3451,452276.46511051,0
+SMG.US,D,20220527,000000,91.4822,95.3414,91.4822,94.499,373928.7740653,0
+SMG.US,D,20220531,000000,94.4794,94.9888,91.541,92.6771,618693.4583,0
+SMG.US,D,20220601,000000,92.7457,93.1572,89.4156,90.2285,495441.76606179,0
+SMG.US,D,20220602,000000,90.6889,96.1563,90.6889,94.6068,518431.8142375,0
+SMG.US,D,20220603,000000,93.2942,96.0956,92.8649,95.4687,454673.68658296,0
+SMG.US,D,20220606,000000,96.3698,98.5883,94.8027,98.0545,475596.28438315,0
+SMG.US,D,20220607,000000,96.5755,100.151,96.1347,100.082,527134.50411448,0
+SMG.US,D,20220608,000000,88.583,93.2942,88.015,91.2178,2228806.4543765,0
+SMG.US,D,20220609,000000,89.729,91.2177,88.3872,90.3167,867749.25064743,0
+SMG.US,D,20220610,000000,87.5546,91.1395,87.2741,88.0345,868558.87442412,0
+SMG.US,D,20220613,000000,85.6642,87.5056,84.9982,86.5163,964117.96222507,0
+SMG.US,D,20220614,000000,86.0168,86.2813,82.2851,83.5779,1095285.1817528,0
+SMG.US,D,20220615,000000,84.5084,86.4772,83.6318,85.0864,480698.03723571,0
+SMG.US,D,20220616,000000,83.2548,83.4604,74.655,75.0076,1026268.0729208,0
+SMG.US,D,20220617,000000,75.2721,76.3201,73.2347,75.1154,1017150.8720057,0
+SMG.US,D,20220621,000000,76.3494,78.3819,74.322,74.7725,724048.68750988,0
+SMG.US,D,20220622,000000,71.4717,74.2485,71.0897,73.1564,775053.96447773,0
+SMG.US,D,20220623,000000,73.4306,77.2898,73.1858,77.1918,714381.18745766,0
+SMG.US,D,20220624,000000,78.328,80.5807,77.7109,80.5807,1054131.178204,0
+SMG.US,D,20220627,000000,81.2371,81.9619,79.7108,81.2076,464457.57643409,0
+SMG.US,D,20220628,000000,81.6876,82.8581,79.3858,79.7384,501940.19650137,0
+SMG.US,D,20220629,000000,79.3173,79.8275,76.6873,78.6611,465051.77698646,0
+SMG.US,D,20220630,000000,77.7109,79.6699,76.2711,77.3681,455285.24350885,0
+SMG.US,D,20220701,000000,77.3094,79.5327,76.4082,78.5337,456041.77720181,0
+SMG.US,D,20220705,000000,77.1918,80.3848,76.3985,80.2478,518249.06183393,0
+SMG.US,D,20220706,000000,79.7679,80.6445,78.456,79.6013,660471.2703326,0
+SMG.US,D,20220707,000000,79.954,81.3447,79.2194,80.5807,520905.60794608,0
+SMG.US,D,20220708,000000,80.1694,81.1635,78.4749,79.2781,345442.88126175,0
+SMG.US,D,20220711,000000,79.0136,80.6347,78.2105,78.6512,554764.82979967,0
+SMG.US,D,20220712,000000,78.279,80.6102,77.4857,79.425,341807.23149029,0
+SMG.US,D,20220713,000000,77.9265,80.5709,76.9861,79.4054,333276.06342224,0
+SMG.US,D,20220714,000000,78.4553,78.8079,76.3005,77.4562,392958.50618837,0
+SMG.US,D,20220715,000000,77.8579,79.3369,77.3289,78.7002,346009.51580911,0
+SMG.US,D,20220718,000000,79.5719,81.3007,79.1508,79.3662,315098.83552809,0
+SMG.US,D,20220719,000000,80.5318,83.9894,80.14,82.6572,366530.87509199,0
+SMG.US,D,20220720,000000,82.6866,85.674,82.6866,85.39,316175.95164966,0
+SMG.US,D,20220721,000000,85.1647,85.6727,83.8522,85.3997,261649.37278296,0
+SMG.US,D,20220722,000000,84.2342,85.5467,82.2165,82.4711,511697.54131064,0
+SMG.US,D,20220725,000000,82.8335,83.0099,80.9236,81.4721,403345.7852602,0
+SMG.US,D,20220726,000000,81.1097,81.8835,79.4348,80.5416,288307.74155088,0
+SMG.US,D,20220727,000000,80.904,83.4114,80.2352,82.8238,243735.55338111,0
+SMG.US,D,20220728,000000,83.0589,85.7964,82.4026,85.7719,382198.57556735,0
+SMG.US,D,20220729,000000,86.5947,87.4174,85.3018,87.1236,407843.12792892,0
+SMG.US,D,20220801,000000,85.8797,86.5408,83.2841,86.3107,505054.13410399,0
+SMG.US,D,20220802,000000,85.2039,88.1629,83.5877,85.6349,624542.55617719,0
+SMG.US,D,20220803,000000,85.4879,86.1441,79.2291,80.4632,1055997.4988392,0
+SMG.US,D,20220804,000000,79.66,82.6083,78.3133,78.6218,936593.81670731,0
+SMG.US,D,20220805,000000,78.044,79.4801,77.2775,79.092,585710.22282773,0
+SMG.US,D,20220808,000000,80.3065,83.0882,79.6209,81.0705,457276.12164823,0
+SMG.US,D,20220809,000000,80.8061,80.8061,74.5375,74.5571,899479.76433661,0
+SMG.US,D,20220810,000000,77.1331,79.6111,76.6434,79.1997,556214.59747041,0
+SMG.US,D,20220811,000000,80.4632,82.5299,79.8951,80.3261,483586.34198255,0
+SMG.US,D,20220812,000000,81.0901,81.0901,78.8961,79.9147,468483.23412824,0
+SMG.US,D,20220815,000000,79.7286,82.001,79.3369,81.7953,523072.09174698,0
+SMG.US,D,20220816,000000,81.2371,83.2841,79.8266,82.8335,341732.70118046,0
+SMG.US,D,20220817,000000,81.6679,81.8247,79.0528,80.4241,444786.67945383,0
+SMG.US,D,20220818,000000,80.3751,80.4241,79.0626,80.1988,334552.26735775,0
+SMG.US,D,20220819,000000,79.3369,79.3369,74.2583,75.2133,718339.46158402,0
+SMG.US,D,20220822,000000,74.6354,74.6354,72.5197,73.3131,562210.71404097,0
+SMG.US,D,20220823,000000,73.3229,74.2681,72.1329,72.794,476330.35688686,0
+SMG.US,D,20220824,000000,72.9116,73.606,72.079,72.3826,367457.90963074,0
+SMG.US,D,20220825,000000,73.025,74.7743,72.7384,74.7051,333073.04595039,0
+SMG.US,D,20220826,000000,75.0609,75.2487,70.7421,71.7699,573438.83489971,0
+SMG.US,D,20220829,000000,70.8903,71.3845,69.7439,69.8328,599025.35787221,0
+SMG.US,D,20220830,000000,70.0601,70.4258,67.7681,67.9748,386960.87186671,0
+SMG.US,D,20220831,000000,68.301,68.9434,66.1168,66.1663,552622.14896967,0
+SMG.US,D,20220901,000000,64.6146,65.0791,60.108,61.8375,1300943.2039014,0
+SMG.US,D,20220902,000000,62.7567,63.2162,60.2958,60.444,762381.65220412,0
+SMG.US,D,20220906,000000,60.7504,60.953,55.3148,57.2321,1226723.3657809,0
+SMG.US,D,20220907,000000,56.906,57.5681,55.4828,56.9356,921187.67984536,0
+SMG.US,D,20220908,000000,56.224,57.1431,54.5439,57.0937,876898.21502039,0
+SMG.US,D,20220909,000000,58.0425,58.5564,57.2025,57.2222,751677.34459444,0
+SMG.US,D,20220912,000000,58.0919,60.5824,57.7757,59.011,644131.38156295,0
+SMG.US,D,20220913,000000,56.6984,57.4297,55.7694,56.1548,867642.86936335,0
+SMG.US,D,20220914,000000,55.888,56.2734,54.2376,55.5619,825456.01832163,0
+SMG.US,D,20220915,000000,55.0578,57.1827,52.673,52.8144,1197924.235127,0
+SMG.US,D,20220916,000000,51.8755,54.5835,51.5889,53.7434,1462181.706776,0
+SMG.US,D,20220919,000000,53.1406,54.534,52.2511,53.3975,754170.53052414,0
+SMG.US,D,20220920,000000,52.6563,53.0269,51.7965,52.3005,669787.72183623,0
+SMG.US,D,20220921,000000,52.8737,52.8737,50.4277,50.5117,737087.552419,0
+SMG.US,D,20220922,000000,50.1658,50.7785,49.4345,50.2251,926081.9738153,0
+SMG.US,D,20220923,000000,49.306,50.1559,48.6339,49.3653,907233.32629161,0
+SMG.US,D,20220926,000000,49.1478,50.6698,48.6241,48.8217,715459.36684788,0
+SMG.US,D,20220927,000000,49.8298,50.6599,47.1317,47.4776,798848.54380568,0
+SMG.US,D,20220928,000000,47.7346,47.9619,46.8716,47.5567,890474.13856695,0
+SMG.US,D,20220929,000000,46.9044,47.2404,43.2971,43.6035,971679.75414639,0
+SMG.US,D,20220930,000000,43.6826,43.8901,42.1804,42.2496,1487144.9332661,0
+SMG.US,D,20221003,000000,42.9216,44.0186,42.1705,43.2181,1488219.5125913,0
+SMG.US,D,20221004,000000,44.3546,45.9557,44.3299,45.3824,1261412.4458246,0
+SMG.US,D,20221005,000000,44.236,44.6808,42.0618,43.1094,839887.96268658,0
+SMG.US,D,20221006,000000,42.6745,45.4714,41.0142,44.661,2630969.8668846,0
+SMG.US,D,20221007,000000,44.0285,44.6758,39.7393,40.5596,1834734.9185563,0
+SMG.US,D,20221010,000000,40.609,41.3601,39.9765,40.4014,889133.44402277,0
+SMG.US,D,20221011,000000,40.0259,41.6467,38.5978,39.7689,1407103.9512114,0
+SMG.US,D,20221012,000000,39.8184,40.6737,38.8399,40.5695,785162.32916077,0
+SMG.US,D,20221013,000000,39.5317,42.4867,38.9388,41.7752,1083574.6267257,0
+SMG.US,D,20221014,000000,42.6251,43.0007,41.0021,42.7437,1130290.4957144,0
+SMG.US,D,20221017,000000,44.0483,45.4022,43.8358,44.9081,1535000.1396561,0
+SMG.US,D,20221018,000000,46.0051,46.8797,44.9081,45.6394,821347.92786929,0
+SMG.US,D,20221019,000000,44.9772,45.501,43.4553,44.0186,730641.08831263,0
+SMG.US,D,20221020,000000,44.1866,44.9648,43.0797,43.228,651496.60087393,0
+SMG.US,D,20221021,000000,43.06,44.1075,42.568,44.0186,516230.13389359,0
+SMG.US,D,20221024,000000,44.0186,45.086,42.7141,44.0581,593441.9974988,0
+SMG.US,D,20221025,000000,44.0186,46.7463,43.6925,46.7068,732814.5312416,0
+SMG.US,D,20221026,000000,46.598,48.6191,46.0644,46.7166,716297.17445737,0
+SMG.US,D,20221027,000000,46.9143,48.7723,46.6475,47.0032,1050361.828448,0
+SMG.US,D,20221028,000000,46.6277,47.5369,46.0545,47.4381,770310.46914613,0
+SMG.US,D,20221031,000000,47.0823,47.0823,44.068,45.3726,1765876.8467675,0
+SMG.US,D,20221101,000000,46.6079,47.1021,45.4022,45.8173,1246881.3406556,0
+SMG.US,D,20221102,000000,46.598,48.3473,43.228,45.6394,1803662.1723246,0
+SMG.US,D,20221103,000000,44.6017,50.1065,44.6017,49.8792,1488166.8966545,0
+SMG.US,D,20221104,000000,51.3221,51.5692,46.9637,49.81,1144591.9120822,0
+SMG.US,D,20221107,000000,50.9367,51.8212,49.385,51.1047,883689.71825095,0
+SMG.US,D,20221108,000000,53.6051,56.6193,52.6365,55.0183,1854688.5007534,0
+SMG.US,D,20221109,000000,54.3562,54.8923,52.6266,52.9824,995114.08293363,0
+SMG.US,D,20221110,000000,56.2339,59.5052,56.2339,59.3372,1211817.8779844,0
+SMG.US,D,20221111,000000,59.3767,64.4466,59.0526,63.1619,1116460.5990881,0
+SMG.US,D,20221114,000000,62.4503,63.7746,60.7702,60.8789,1105738.0782696,0
+SMG.US,D,20221115,000000,61.8968,63.5325,61.3533,62.391,789373.62779689,0
+SMG.US,D,20221116,000000,61.3829,62.2625,60.701,61.0469,682900.22040073,0
+SMG.US,D,20221117,000000,59.772,60.5923,58.0919,58.1809,994968.37726242,0
+SMG.US,D,20221118,000000,59.4063,59.515,55.5724,55.888,885715.43181883,0
+SMG.US,D,20221121,000000,55.5026,57.4199,55.127,57.2617,834175.08616099,0
+SMG.US,D,20221122,000000,57.6571,57.6768,54.7515,55.9177,896779.9562268,0
+SMG.US,D,20221123,000000,55.9868,56.0956,55.0084,55.72,615493.13425443,0
+SMG.US,D,20221125,000000,55.49,56,54.51,55.55,385680,0
+SMG.US,D,20221128,000000,54.7,55.5,53.31,53.48,838747,0
+SMG.US,D,20221129,000000,53.61,54.36,53.05,53.55,621307,0
+SMG.US,D,20221130,000000,53.62,55.93,52.83,55.93,928931,0
+SMG.US,D,20221201,000000,56.33,57.22,54.745,55.23,876728,0
+SMG.US,D,20221202,000000,54.7,56.52,54.7,55.75,717271,0
+SMG.US,D,20221205,000000,54.94,55.69,54.31,55.06,857754,0
+SMG.US,D,20221206,000000,54.94,55.06,51.94,52.75,663750,0
+SMG.US,D,20221207,000000,52.53,53.76,50.47,50.49,697811,0
+SMG.US,D,20221208,000000,50.82,52.61,50.225,51.54,563285,0
+SMG.US,D,20221209,000000,51.19,53.03,51.19,51.73,558893,0
+SMG.US,D,20221212,000000,51.42,51.96,49.83,51.39,785481,0
+SMG.US,D,20221213,000000,53.67,55.145,50.7701,51.43,906665,0
+SMG.US,D,20221214,000000,50.81,52.12,50.05,50.54,734569,0
+SMG.US,D,20221215,000000,49.75,49.95,48.37,49.12,878833,0
+SMG.US,D,20221216,000000,48.67,48.94,47.14,48.31,2011736,0
+SMG.US,D,20221219,000000,48.41,49.4,47.46,47.88,841892,0
+SMG.US,D,20221220,000000,47.4,48.25,46.742,47.55,686605,0
+SMG.US,D,20221221,000000,48.12,49.14,47.63,48.35,559968,0
+SMG.US,D,20221222,000000,47.36,47.5,45.525,47.41,1069909,0
+SMG.US,D,20221223,000000,47.62,48.01,46.59,47.7,584954,0
+SMG.US,D,20221227,000000,47.5,47.92,46.61,47.56,646095,0
+SMG.US,D,20221228,000000,47.69,48.2831,46.4236,46.45,675404,0
+SMG.US,D,20221229,000000,46.68,49.6,46.39,48.6,896044,0
+SMG.US,D,20221230,000000,48,49.25,47.8975,48.59,965797,0
+SMG.US,D,20230103,000000,49.38,50.771,48.29,49.96,885594,0
+SMG.US,D,20230104,000000,50.9,54.67,50.46,54.61,988506,0
+SMG.US,D,20230105,000000,53.94,55.18,52.91,54.66,896938,0
+SMG.US,D,20230106,000000,55.14,56.105,53.335,55.62,649998,0
+SMG.US,D,20230109,000000,56.38,59.13,55.49,57.9,914092,0
+SMG.US,D,20230110,000000,58.09,59.785,57.73,59.73,603587,0
+SMG.US,D,20230111,000000,60.83,61.37,59.33,59.83,896991,0
+SMG.US,D,20230112,000000,60.26,60.4999,57.91,58.78,777542,0
+SMG.US,D,20230113,000000,57.91,60.07,57.74,60.06,599108,0
+SMG.US,D,20230117,000000,60.24,62.3,59.78,62.17,802820,0
+SMG.US,D,20230118,000000,62.88,62.98,60.5,60.61,687373,0
+SMG.US,D,20230119,000000,59.7,59.95,57,57.8,925833,0
+SMG.US,D,20230120,000000,57.86,62.38,57.16,62.34,756480,0
+SMG.US,D,20230123,000000,62.92,64.51,62.44,64.15,1167180,0
+SMG.US,D,20230124,000000,71.88,71.88,62.02,62.34,764450,0
+SMG.US,D,20230125,000000,61.21,63.68,60.83,63.08,579350,0
+SMG.US,D,20230126,000000,63.31,63.95,60.45,60.58,779110,0
+SMG.US,D,20230127,000000,60.42,67.0199,60.3,66.53,1012246,0
+SMG.US,D,20230130,000000,65.31,67.54,64.9634,65.97,875544,0
+SMG.US,D,20230131,000000,67.45,72.5,67.43,72.19,1697934,0
+SMG.US,D,20230201,000000,71.92,80.68,70.79,80.52,1847955,0
+SMG.US,D,20230202,000000,82.18,85,80.821,83.92,2073167,0
+SMG.US,D,20230203,000000,81.41,83.86,80.035,82.27,1168871,0
+SMG.US,D,20230206,000000,81.18,81.9,79.9,81.04,779924,0
+SMG.US,D,20230207,000000,80.2,81.46,78.93,80.81,732410,0
+SMG.US,D,20230208,000000,80.08,80.47,78.83,79.5,660802,0
+SMG.US,D,20230209,000000,79.98,81.45,78.2,78.56,841185,0
+SMG.US,D,20230210,000000,77.98,78.3,75.94,76.7,850577,0
+SMG.US,D,20230213,000000,76.89,79.2,75.935,79.14,713367,0
+SMG.US,D,20230214,000000,78.31,79.49,76.61,79.14,536779,0
+SMG.US,D,20230215,000000,79.07,82.59,78.11,82.47,683999,0
+SMG.US,D,20230216,000000,84.05,88.61,83.1306,87.19,1560343,0
+SMG.US,D,20230217,000000,86.6,87.073,83.95,85.96,795760,0
+SMG.US,D,20230221,000000,84.76,85.96,81.58,81.77,638873,0
+SMG.US,D,20230222,000000,82.47,83.838,81.97,82.83,470529,0
+SMG.US,D,20230223,000000,82.41,83.24,80.84,82.96,564581,0
+SMG.US,D,20230224,000000,82.24,83.64,80.76,82.85,556483,0
+SMG.US,D,20230227,000000,83.79,84.1661,82.21,82.72,328952,0
+SMG.US,D,20230228,000000,82.68,83.93,82.13,82.5,606155,0
+SMG.US,D,20230301,000000,82.2,83.62,81.97,82.57,576101,0
+SMG.US,D,20230302,000000,81.21,84.39,80.2,84.24,410258,0
+SMG.US,D,20230303,000000,84.9,85.53,83.5,85.26,451373,0
+SMG.US,D,20230306,000000,85.56,86.77,79,79.42,787942,0
+SMG.US,D,20230307,000000,78.89,80.56,78.32,78.7,506591,0
+SMG.US,D,20230308,000000,78.83,79.6663,77.8116,79,619308,0
+SMG.US,D,20230309,000000,78.98,79.68,75.76,76.05,607094,0
+SMG.US,D,20230310,000000,75.87,76.44,72.46,74.01,701821,0
+SMG.US,D,20230313,000000,72.86,75.64,71.09,73.62,638535,0
+SMG.US,D,20230314,000000,75.74,76.69,73.45,74.83,611231,0
+SMG.US,D,20230315,000000,72.88,73.68,71.36,73.23,529136,0
+SMG.US,D,20230316,000000,72.64,74.75,72.27,74.62,654819,0
+SMG.US,D,20230317,000000,74.11,75.085,72.71,73.23,786472,0
+SMG.US,D,20230320,000000,73,73.37,70.65,71.25,651142,0
+SMG.US,D,20230321,000000,72.64,74.44,72.07,73.02,655940,0
+SMG.US,D,20230322,000000,73.06,73.5499,70.47,70.62,435203,0
+SMG.US,D,20230323,000000,70.87,71.52,67.09,67.4,765290,0
+SMG.US,D,20230324,000000,66.5,67.4998,65.06,67.18,861217,0
+SMG.US,D,20230327,000000,68.005,68.482,66.99,68.25,817012,0
+SMG.US,D,20230328,000000,68.22,69.015,65.88,66.12,633967,0
+SMG.US,D,20230329,000000,67.34,68.3,66.91,68.13,605340,0
+SMG.US,D,20230330,000000,69.37,70.29,66.95,67.07,533098,0
+SMG.US,D,20230331,000000,67.77,69.81,66.8101,69.74,680405,0
+SMG.US,D,20230403,000000,69.6,72,69.44,71.59,1146527,0
+SMG.US,D,20230404,000000,72.41,73.96,71.01,72.81,1392308,0
+SMG.US,D,20230405,000000,72.27,72.99,69.41,71.6,918885,0
+SMG.US,D,20230406,000000,71,71.75,69.71,71.44,455602,0
+SMG.US,D,20230410,000000,73,76.62,73,76.5,1329062,0
+SMG.US,D,20230411,000000,76.94,78.25,75.91,76.96,917157,0
+SMG.US,D,20230412,000000,77.86,78.11,74.58,74.68,543933,0
+SMG.US,D,20230413,000000,74.68,74.835,73.14,74.33,531679,0
+SMG.US,D,20230414,000000,74.73,76.64,73.14,73.73,572271,0
+SMG.US,D,20230417,000000,73.66,75.01,73.55,74.98,471083,0
+SMG.US,D,20230418,000000,75.6,75.916,74.23,74.76,571770,0
+SMG.US,D,20230419,000000,73.6,73.9143,72.66,73.64,469843,0
+SMG.US,D,20230420,000000,72.63,73.29,69.74,69.87,682858,0
+SMG.US,D,20230421,000000,69.75,71.1,68.54,70.81,692743,0
+SMG.US,D,20230424,000000,70.71,72.07,69.235,72.07,581260,0
+SMG.US,D,20230425,000000,71.56,71.56,68.73,68.79,469339,0
+SMG.US,D,20230426,000000,66.27,67.165,64.09,64.44,1158706,0
+SMG.US,D,20230427,000000,64.86,66.64,64.59,66.19,839709,0
+SMG.US,D,20230428,000000,66.26,67.84,66.025,66.81,652272,0
+SMG.US,D,20230501,000000,69.99,70.89,66.34,70.48,1452535,0
+SMG.US,D,20230502,000000,69.39,69.925,68.06,69.34,862776,0
+SMG.US,D,20230503,000000,68.71,69.25,63.15,63.89,1479019,0
+SMG.US,D,20230504,000000,63,64.94,62.29,64.04,936385,0
+SMG.US,D,20230505,000000,64.59,66.64,64.02,66.44,726556,0
+SMG.US,D,20230508,000000,69.55,72.59,69.52,72.58,1078878,0
+SMG.US,D,20230509,000000,71.68,72.13,69.7,70.42,715605,0
+SMG.US,D,20230510,000000,71.29,71.56,69.98,71.47,573528,0
+SMG.US,D,20230511,000000,71.45,72.2,70.13,70.82,446524,0
+SMG.US,D,20230512,000000,70.71,70.87,65.365,65.99,1158911,0
+SMG.US,D,20230515,000000,65.88,68.49,65.84,67.99,581180,0
+SMG.US,D,20230516,000000,66.82,66.82,64.74,65.53,558861,0
+SMG.US,D,20230517,000000,65.58,68.59,65.15,68.58,555619,0
+SMG.US,D,20230518,000000,68.42,70.04,67.0201,69.79,485766,0
+SMG.US,D,20230519,000000,69.97,69.97,67.94,69.04,552188,0
+SMG.US,D,20230522,000000,69.08,70.09,67.92,68.83,658055,0
+SMG.US,D,20230523,000000,68.64,70.86,68.3,68.57,554867,0
+SMG.US,D,20230524,000000,68.08,68.545,65.7,66.7,749965,0
+SMG.US,D,20230525,000000,66.12,67.13,64.19,65.18,607108,0
+SMG.US,D,20230526,000000,65.46,66.06,64.76,65.3,541835,0
+SMG.US,D,20230530,000000,66.14,66.2,65.23,65.35,468049,0
+SMG.US,D,20230531,000000,64.73,65.76,61.965,63.2,600774,0
+SMG.US,D,20230601,000000,63.22,64.33,62.0001,63.62,371692,0
+SMG.US,D,20230602,000000,65.13,66.91,65.005,66.74,529097,0
+SMG.US,D,20230605,000000,66.12,66.12,63.67,63.85,554426,0
+SMG.US,D,20230606,000000,63.27,66.706,63.27,65.63,596364,0
+SMG.US,D,20230607,000000,65.8,66.505,64.53,64.89,509032,0
+SMG.US,D,20230608,000000,64.95,65.23,62.795,64.4,654880,0
+SMG.US,D,20230609,000000,63.97,64,59.59,61.5,1664361,0
+SMG.US,D,20230612,000000,62.31,64.58,62.225,63.29,1034950,0
+SMG.US,D,20230613,000000,63.22,64.575,62.34,63.29,987397,0
+SMG.US,D,20230614,000000,63.64,64.07,61.55,63.11,887137,0
+SMG.US,D,20230615,000000,62.19,63.995,62.17,62.51,729878,0
+SMG.US,D,20230616,000000,62.62,63.3599,61.97,62.37,1176683,0
+SMG.US,D,20230620,000000,61.55,62.132,58.5565,58.71,1064058,0
+SMG.US,D,20230621,000000,58.67,60.5,58.5,58.75,1072682,0
+SMG.US,D,20230622,000000,58.51,58.92,57.56,58.56,582837,0
+SMG.US,D,20230623,000000,57.88,58.92,57.26,57.4,1170584,0
+SMG.US,D,20230626,000000,57.18,58.62,57.18,57.62,693774,0
+SMG.US,D,20230627,000000,57.81,61.16,56.7521,61.11,769784,0
+SMG.US,D,20230628,000000,60.95,61.5,59.01,60.49,886756,0
+SMG.US,D,20230629,000000,60.45,61.73,60.1,61.4,503416,0
+SMG.US,D,20230630,000000,62.31,63.22,61.51,62.69,759901,0
+SMG.US,D,20230703,000000,63.01,64.87,62.46,64.59,300910,0
+SMG.US,D,20230705,000000,64.06,65.465,63.26,63.28,666204,0
+SMG.US,D,20230706,000000,63.03,63.41,60.665,62.89,805983,0
+SMG.US,D,20230707,000000,63.17,66.9871,63.17,65.49,554359,0
+SMG.US,D,20230710,000000,64.84,66.035,64.48,65.42,631959,0
+SMG.US,D,20230711,000000,68.9,72.62,68.32,72.41,1319262,0
+SMG.US,D,20230712,000000,73.8,73.98,70.599,71.57,793715,0
+SMG.US,D,20230713,000000,69.19,70.7,68.5237,70.17,695159,0
+SMG.US,D,20230714,000000,70.02,70.2799,67.07,67.21,688034,0
+SMG.US,D,20230717,000000,66.9,67.41,65.92,66.6,445901,0
+SMG.US,D,20230718,000000,66.46,66.64,64.185,65.78,971411,0
+SMG.US,D,20230719,000000,66.5,68.6151,66.08,68.26,650411,0
+SMG.US,D,20230720,000000,67.98,68.44,65.6908,68.12,585061,0
+SMG.US,D,20230721,000000,69.12,69.41,67.635,68.41,561752,0
+SMG.US,D,20230724,000000,68.7,69.36,67.84,68.24,414015,0
+SMG.US,D,20230725,000000,68.8,70.1599,68.195,68.43,396898,0
+SMG.US,D,20230726,000000,68.06,70,68.06,69.64,647946,0
+SMG.US,D,20230727,000000,70.11,71.255,68.9,69.11,468090,0
+SMG.US,D,20230728,000000,70.52,71.49,69.995,70.68,469663,0
+SMG.US,D,20230731,000000,70.9,71.1,69.69,70.04,621402,0
+SMG.US,D,20230801,000000,69.16,72.28,68.861,71.44,878672,0
+SMG.US,D,20230802,000000,60,61.5,56.29,57.86,3598896,0
+SMG.US,D,20230803,000000,57.62,59.4299,56.39,56.4,1038460,0
+SMG.US,D,20230804,000000,56.77,57.5275,55.41,55.6,805253,0
+SMG.US,D,20230807,000000,55.55,56.69,54.78,54.84,817314,0
+SMG.US,D,20230808,000000,53.72,53.79,52.55,53.34,859151,0
+SMG.US,D,20230809,000000,53.44,53.44,51.91,52.19,795398,0
+SMG.US,D,20230810,000000,52.69,53.4,52.03,52.77,677151,0
+SMG.US,D,20230811,000000,52.17,53.27,51.69,51.91,707807,0
+SMG.US,D,20230814,000000,51.31,51.515,49.77,51.44,968280,0
+SMG.US,D,20230815,000000,50.68,50.9254,49.99,50.77,682646,0
+SMG.US,D,20230816,000000,50.44,51.275,49.18,49.89,827130,0
+SMG.US,D,20230817,000000,50,50.895,49.46,49.89,539733,0
+SMG.US,D,20230818,000000,49.49,50.5,49.25,49.99,634227,0
+SMG.US,D,20230821,000000,49.93,50.09,49.14,49.8,625224,0
+SMG.US,D,20230822,000000,50.15,50.41,49.205,50.29,668362,0
+SMG.US,D,20230823,000000,49.93,51.73,49.3,51.31,609208,0
+SMG.US,D,20230824,000000,50.36,51.565,50.07,51.36,488276,0
+SMG.US,D,20230825,000000,51.92,52.29,51.24,51.57,445774,0
+SMG.US,D,20230828,000000,52.07,53.15,52.0215,52.56,417299,0
+SMG.US,D,20230829,000000,52.37,53.715,51.67,53.23,472033,0
+SMG.US,D,20230830,000000,53.23,56.77,52.96,56.5,1258094,0
+SMG.US,D,20230831,000000,56.59,58.433,56.34,56.66,943035,0
+SMG.US,D,20230901,000000,57.08,57.63,54.71,55.03,679545,0
+SMG.US,D,20230905,000000,53.95,54.9,52.89,54.65,902864,0
+SMG.US,D,20230906,000000,54.59,55.53,53.21,53.72,752656,0
+SMG.US,D,20230907,000000,52.68,53.2052,52.03,52.69,764952,0
+SMG.US,D,20230908,000000,52.56,53.6499,51.955,53.18,684043,0
+SMG.US,D,20230911,000000,53.9,54.87,53.45,53.5,553477,0
+SMG.US,D,20230912,000000,52.84,53.92,52.56,53.5,480264,0
+SMG.US,D,20230913,000000,53.5,54.13,52.9501,53.57,805976,0
+SMG.US,D,20230914,000000,54.2,54.95,54.015,54.71,494539,0
+SMG.US,D,20230915,000000,54.67,56.04,54.48,55.05,2160592,0
+SMG.US,D,20230918,000000,54.69,54.69,53.1351,53.93,695639,0
+SMG.US,D,20230919,000000,53.76,54.82,52.67,52.96,641887,0
+SMG.US,D,20230920,000000,53.35,54.11,51.915,52.26,508292,0
+SMG.US,D,20230921,000000,51.66,52.17,50.71,51.07,628060,0
+SMG.US,D,20230922,000000,51.5,51.86,50.54,50.83,580394,0
+SMG.US,D,20230925,000000,50.49,52.06,50.49,51.77,478447,0
+SMG.US,D,20230926,000000,51.06,52.65,51.06,52.45,737081,0
+SMG.US,D,20230927,000000,52.14,53.91,51.577,52.95,1051751,0
+SMG.US,D,20230928,000000,52.86,53.19,51.23,51.89,934913,0
+SMG.US,D,20230929,000000,52.73,53.56,51.48,51.68,523717,0
+SMG.US,D,20231002,000000,51.32,51.32,47.56,47.62,977132,0
+SMG.US,D,20231003,000000,47.5,48.14,46.73,47.15,837667,0
+SMG.US,D,20231004,000000,47.47,48.03,46.91,47.83,642271,0
+SMG.US,D,20231005,000000,47.48,47.8786,45.6001,46.34,879080,0
+SMG.US,D,20231006,000000,45.95,47.65,45.1385,47.09,567590,0
+SMG.US,D,20231009,000000,46.52,47.335,46.2801,47.08,425900,0
+SMG.US,D,20231010,000000,47.59,49.1857,47.38,48.91,555440,0
+SMG.US,D,20231011,000000,48.97,49.17,48.3101,48.64,501138,0
+SMG.US,D,20231012,000000,48.65,48.65,46.62,46.94,521598,0
+SMG.US,D,20231013,000000,47.27,48.11,46.87,47.77,550429,0
+SMG.US,D,20231016,000000,48.32,49.6,47.58,49.02,633972,0
+SMG.US,D,20231017,000000,48.8,50.91,48.8,50.48,571583,0
+SMG.US,D,20231018,000000,50,51.16,48.83,50.03,763235,0
+SMG.US,D,20231019,000000,49.84,50.015,46.99,47.01,625113,0
+SMG.US,D,20231020,000000,46.78,47.34,46.3,46.46,467871,0
+SMG.US,D,20231023,000000,46.04,46.1,43.67,43.74,820163,0
+SMG.US,D,20231024,000000,44.41,45.96,44.39,45.2,937111,0
+SMG.US,D,20231025,000000,44.74,46.04,44.4025,45.44,743880,0
+SMG.US,D,20231026,000000,45.61,45.885,44.255,44.86,653772,0
+SMG.US,D,20231027,000000,45.24,45.27,44.18,45,724002,0
+SMG.US,D,20231030,000000,45.79,46.44,44.41,45.15,992542,0
+SMG.US,D,20231031,000000,44.98,45.39,43.98,44.44,941170,0
+SMG.US,D,20231101,000000,48.88,54.1799,47.775,52.68,2779982,0
+SMG.US,D,20231102,000000,53.09,54.01,50.7614,52.51,1636240,0
+SMG.US,D,20231103,000000,53.72,55.03,53.1,54.29,1123392,0
+SMG.US,D,20231106,000000,54.16,54.16,52.7,53,819526,0
+SMG.US,D,20231107,000000,52.81,53.16,51.74,52.17,682889,0
+SMG.US,D,20231108,000000,51.67,51.9356,50.28,50.94,803349,0
+SMG.US,D,20231109,000000,51.25,51.4671,48.45,48.59,631477,0
+SMG.US,D,20231110,000000,49.12,50,48.295,50,503503,0
+SMG.US,D,20231113,000000,49.42,50.7,48.84,49.99,643961,0
+SMG.US,D,20231114,000000,51.9,54.8877,51.595,54.72,823854,0
+SMG.US,D,20231115,000000,55.2,58.285,55.195,58.05,1209679,0
+SMG.US,D,20231116,000000,57.67,57.723,56.33,56.87,595515,0
+SMG.US,D,20231117,000000,57.32,57.91,56.22,57.88,1352675,0
+SMG.US,D,20231120,000000,57.7,57.7,56.24,56.26,779648,0
+SMG.US,D,20231121,000000,55.52,56.13,54.61,55.3,768889,0
+SMG.US,D,20231122,000000,55.88,56.22,54.8,56.2,657788,0
+SMG.US,D,20231124,000000,55.12,56.725,55,56.29,251478,0
+SMG.US,D,20231127,000000,55.87,56.4864,55.26,56.02,677733,0
+SMG.US,D,20231128,000000,56.03,56.725,55.325,56.42,621312,0
+SMG.US,D,20231129,000000,57.01,58.2,55.64,55.89,677369,0
+SMG.US,D,20231130,000000,55.32,56.54,54.25,55.66,992410,0
+SMG.US,D,20231201,000000,55.64,58.15,54.83,58.15,747233,0
+SMG.US,D,20231204,000000,57.62,59.76,57.31,59.58,653656,0
+SMG.US,D,20231205,000000,59.1,60.62,58.4276,59.85,744956,0
+SMG.US,D,20231206,000000,60.66,62.06,60.065,60.87,698610,0
+SMG.US,D,20231207,000000,60.77,61.955,60.58,61.57,468262,0
+SMG.US,D,20231208,000000,61.57,61.81,59.95,60.6,597111,0
+SMG.US,D,20231211,000000,60.32,60.64,57.03,58.03,715736,0
+SMG.US,D,20231212,000000,58.02,58.02,56.6,57.12,487448,0
+SMG.US,D,20231213,000000,56.83,60.78,56.045,60.34,1244329,0
+SMG.US,D,20231214,000000,61.55,64.78,61.12,61.98,992275,0
+SMG.US,D,20231215,000000,61.54,61.9335,59.93,60.83,1381750,0
+SMG.US,D,20231218,000000,60.95,61.265,59.78,59.82,435360,0
+SMG.US,D,20231219,000000,60.6,63.4,60.2,63.02,685475,0
+SMG.US,D,20231220,000000,62.47,63.77,61.56,61.68,459644,0
+SMG.US,D,20231221,000000,62.85,64.469,61.75,64.31,748380,0
+SMG.US,D,20231222,000000,64.5,65.34,63.47,64.04,475272,0
+SMG.US,D,20231226,000000,63.66,65.62,63.66,64.96,550717,0
+SMG.US,D,20231227,000000,64.91,65.77,64.91,65.53,543830,0
+SMG.US,D,20231228,000000,64.75,65.47,64.41,65.08,362585,0
+SMG.US,D,20231229,000000,64.4,65.39,63.67,63.75,511258,0
+SMG.US,D,20240102,000000,62.96,65.035,62.44,64.39,790736,0
+SMG.US,D,20240103,000000,62.63,63.7,60.91,60.96,843861,0
+SMG.US,D,20240104,000000,60.77,62.02,60.48,61.15,605483,0
+SMG.US,D,20240105,000000,60.81,63.32,60.73,61.86,515834,0
+SMG.US,D,20240108,000000,61.73,64.38,60.78,63.26,476266,0
+SMG.US,D,20240109,000000,62.05,62.72,61.4,62,326197,0
+SMG.US,D,20240110,000000,61.5,61.89,60.81,61.08,371549,0
+SMG.US,D,20240111,000000,60.91,61.25,59.645,59.91,559977,0
+SMG.US,D,20240112,000000,60.41,60.88,58.385,58.95,682087,0
+SMG.US,D,20240116,000000,57.87,58.8,56.6,58.48,681570,0
+SMG.US,D,20240117,000000,57.22,57.72,56.12,57.46,447365,0
+SMG.US,D,20240118,000000,57.8,58.64,57.27,58.39,584767,0
+SMG.US,D,20240119,000000,58.46,59.31,57.305,58.86,466119,0
+SMG.US,D,20240122,000000,59.11,60.6337,59.11,59.74,655115,0
+SMG.US,D,20240123,000000,61,61.59,58.665,59.52,558174,0
+SMG.US,D,20240124,000000,60.16,60.16,57.34,57.65,827853,0
+SMG.US,D,20240125,000000,58.36,58.98,56.5,57.62,468175,0
+SMG.US,D,20240126,000000,58.2,59.27,57.65,57.81,611490,0
+SMG.US,D,20240129,000000,57.81,59.2,57.24,58.97,969572,0
+SMG.US,D,20240130,000000,58.49,58.96,56.24,57.17,606940,0
+SMG.US,D,20240131,000000,57,58.51,55.94,56.26,823209,0
+SMG.US,D,20240201,000000,56.66,58.02,56.03,57.94,669126,0
+SMG.US,D,20240202,000000,56.93,58.07,55.075,57.44,806789,0
+SMG.US,D,20240205,000000,56.3,56.9572,53.5,53.53,1046434,0
+SMG.US,D,20240206,000000,53.43,55.54,53.43,55.13,1022014,0
+SMG.US,D,20240207,000000,60.05,60.91,55.59,57.16,1489888,0
+SMG.US,D,20240208,000000,56.68,57.91,55.622,57.66,931612,0
+SMG.US,D,20240209,000000,57.83,57.83,55.16,55.78,843857,0
+SMG.US,D,20240212,000000,55.85,58.755,55.56,57.88,726873,0
+SMG.US,D,20240213,000000,56.15,56.6,54.74,56.25,916902,0
+SMG.US,D,20240214,000000,57.17,57.51,56.185,57.4,780431,0
+SMG.US,D,20240215,000000,57.94,59.79,57.94,59.73,790407,0
+SMG.US,D,20240216,000000,59.17,59.93,57.7,57.81,414199,0
+SMG.US,D,20240220,000000,57.04,57.76,56.5355,57.35,551670,0
+SMG.US,D,20240221,000000,56.94,57.395,56.18,57.23,635034,0
+SMG.US,D,20240222,000000,56.74,58.92,56.01,58.42,981750,0
+SMG.US,D,20240223,000000,58.42,58.975,57.46,58.84,472804,0
+SMG.US,D,20240226,000000,58.41,60.04,58.41,58.83,860455,0
+SMG.US,D,20240227,000000,59.41,60.88,59.15,60.86,673926,0
+SMG.US,D,20240228,000000,60.56,63.44,60.41,63.02,992609,0
+SMG.US,D,20240229,000000,63.72,66.66,63.63,65.7,1627329,0
+SMG.US,D,20240301,000000,65.7,67.395,64.5,67.18,1327328,0
+SMG.US,D,20240304,000000,66.98,67.58,64.55,65.77,1215706,0
+SMG.US,D,20240305,000000,65.11,65.6573,61.505,64,1182538,0
+SMG.US,D,20240306,000000,65.18,68.5,64.785,65.71,1146657,0
+SMG.US,D,20240307,000000,66.16,67.03,64.95,66.83,852692,0
+SMG.US,D,20240308,000000,67.86,69.3799,67.2283,68.03,823391,0
+SMG.US,D,20240311,000000,67.22,68.37,65.52,65.75,696409,0
+SMG.US,D,20240312,000000,65.65,65.92,64.91,65.51,532208,0
+SMG.US,D,20240313,000000,65.51,67.29,65.51,66.45,540207,0
+SMG.US,D,20240314,000000,66.01,66.45,64.66,65.6,733734,0
+SMG.US,D,20240315,000000,65.46,69.675,65.46,68.76,2286292,0
+SMG.US,D,20240318,000000,68.74,68.74,67.11,67.53,725518,0
+SMG.US,D,20240319,000000,67.5,68.14,65.31,68.06,733096,0
+SMG.US,D,20240320,000000,68.29,70.415,67.93,70.17,563116,0
+SMG.US,D,20240321,000000,70.78,73.99,70.78,72.83,929336,0
+SMG.US,D,20240322,000000,72.3,73.43,71.45,73.35,663969,0
+SMG.US,D,20240325,000000,71.46,73.55,71.46,72.57,886349,0
+SMG.US,D,20240326,000000,72.97,73.415,71.445,71.61,525184,0
+SMG.US,D,20240327,000000,72.49,73.63,72.14,73.61,337732,0
+SMG.US,D,20240328,000000,73.5,74.97,73.5,74.59,489411,0
+SMG.US,D,20240401,000000,74.59,74.74,71.41,71.77,853978,0
+SMG.US,D,20240402,000000,70.86,72.49,70.25,72.33,698343,0
+SMG.US,D,20240403,000000,72.16,74.83,72.16,74.35,673728,0
+SMG.US,D,20240404,000000,77,77.95,73.82,74.06,1065289,0
+SMG.US,D,20240405,000000,73.87,75.51,73.84,74.95,736750,0
+SMG.US,D,20240408,000000,75.6,76.3199,74.4,74.98,510448,0
+SMG.US,D,20240409,000000,75.55,76.62,74.8,76.06,742258,0
+SMG.US,D,20240410,000000,73.73,74.34,71.965,72.27,782542,0
+SMG.US,D,20240411,000000,72.84,72.98,71.02,71.83,515391,0
+SMG.US,D,20240412,000000,71,71.39,69.04,69.44,519912,0
+SMG.US,D,20240415,000000,69.98,70.15,67.92,68.73,502110,0
+SMG.US,D,20240416,000000,68.17,68.87,67.18,67.81,417181,0
+SMG.US,D,20240417,000000,68.49,69.17,67.33,67.7,518028,0
+SMG.US,D,20240418,000000,68.43,69.045,67.289,67.96,376209,0
+SMG.US,D,20240419,000000,67.67,68.77,65.96,66.74,447769,0
+SMG.US,D,20240422,000000,66.89,68.17,66.28,67.89,487065,0
+SMG.US,D,20240423,000000,67.62,69.35,67.62,68.58,449108,0
+SMG.US,D,20240424,000000,68.17,68.94,68.17,68.52,394159,0
+SMG.US,D,20240425,000000,67.49,68.27,66.695,67.66,641121,0
+SMG.US,D,20240426,000000,68.19,68.19,66.91,67.75,627536,0
+SMG.US,D,20240429,000000,68.21,69.87,68.02,68.46,792821,0
+SMG.US,D,20240430,000000,68.27,69.24,67.32,68.54,1914560,0
+SMG.US,D,20240501,000000,70,73.38,64.57,68.24,1746474,0
+SMG.US,D,20240502,000000,67.55,69.4,66.615,68.67,861523,0
+SMG.US,D,20240503,000000,70.56,70.94,69.475,70.54,937423,0
+SMG.US,D,20240506,000000,71.71,72.61,70.58,71.43,604626,0
+SMG.US,D,20240507,000000,71.55,72.05,68.8602,69.21,705184,0
+SMG.US,D,20240508,000000,67.76,68.28,66.41,66.54,1033496,0
+SMG.US,D,20240509,000000,66.84,68.79,66.62,68.23,1139121,0
+SMG.US,D,20240510,000000,67.82,68.72,67.02,68.68,619386,0
+SMG.US,D,20240513,000000,69.39,70.29,68.7501,69.76,805915,0
+SMG.US,D,20240514,000000,70.56,71.3,69.82,70.82,714032,0
+SMG.US,D,20240515,000000,71.89,72.02,69.3,69.44,623368,0
+SMG.US,D,20240516,000000,69.14,69.53,68.5,69.24,602020,0
+SMG.US,D,20240517,000000,69.21,69.44,68.035,68.19,535056,0
+SMG.US,D,20240520,000000,68.46,69.56,68.2,69.06,504149,0
+SMG.US,D,20240521,000000,68.72,69.14,67.67,68.1,664642,0
+SMG.US,D,20240522,000000,67.51,68.53,65.96,66.44,929644,0
+SMG.US,D,20240523,000000,65.99,66.24,64,64.95,1288192,0
+SMG.US,D,20240524,000000,65.69,65.91,65.15,65.51,440765,0
+SMG.US,D,20240528,000000,65.71,66.69,64.555,64.68,728121,0
+SMG.US,D,20240529,000000,64,65.99,63.965,65.7,1082937,0
+SMG.US,D,20240530,000000,66.03,67.56,66.03,66.94,855718,0
+SMG.US,D,20240531,000000,67.13,69.7499,66.79,69.69,824732,0
+SMG.US,D,20240603,000000,68.58,68.76,62.71,64.3,1670154,0
+SMG.US,D,20240604,000000,63.6,64.42,62.76,63.78,751722,0
+SMG.US,D,20240605,000000,64,65.56,63.31,65.31,1470880,0
+SMG.US,D,20240606,000000,65.52,68.46,64.19,67.53,1451179,0
+SMG.US,D,20240607,000000,66.05,68.48,65.65,68.21,836042,0
+SMG.US,D,20240610,000000,67.46,69.22,67.32,67.81,1261660,0
+SMG.US,D,20240611,000000,67.39,68.29,66.85,68.16,579201,0
+SMG.US,D,20240612,000000,70.03,71.05,67.18,67.57,839954,0
+SMG.US,D,20240613,000000,67.33,68.2,66.26,67.82,505428,0
+SMG.US,D,20240614,000000,67.01,68.18,65.47,66.38,563302,0
+SMG.US,D,20240617,000000,65.7,65.99,63.95,64.41,1165454,0
+SMG.US,D,20240618,000000,64.41,65.41,63.93,64.4,611288,0
+SMG.US,D,20240620,000000,64.02,65.0768,63.5189,64.38,593107,0
+SMG.US,D,20240621,000000,64.35,67.84,64.062,67.04,4216998,0
+SMG.US,D,20240624,000000,66.78,67.66,66.315,67.06,1109291,0
+SMG.US,D,20240625,000000,67.08,67.1915,65.16,65.87,612280,0
+SMG.US,D,20240626,000000,65.88,67.15,65.51,66.89,698294,0
+SMG.US,D,20240627,000000,67,67.22,65.88,66.85,597463,0
+SMG.US,D,20240628,000000,66.93,66.99,64.66,65.06,1844064,0
+SMG.US,D,20240701,000000,65.06,65.79,63.46,63.49,773752,0
+SMG.US,D,20240702,000000,63.63,64.4,62.87,63.35,854235,0
+SMG.US,D,20240703,000000,63.62,65.1684,63.47,63.51,360309,0
+SMG.US,D,20240705,000000,63.13,63.13,61.84,62.71,616603,0
+SMG.US,D,20240708,000000,63,63.7,62.02,62.19,580814,0
+SMG.US,D,20240709,000000,62.23,62.49,60.92,61.06,509467,0
+SMG.US,D,20240710,000000,61.6,62.13,60.06,61.29,768139,0
+SMG.US,D,20240711,000000,62.85,64,62.02,63.85,1025895,0
+SMG.US,D,20240712,000000,63.59,65.325,63.49,63.55,970605,0
+SMG.US,D,20240715,000000,63.36,63.785,61.86,62.03,1080122,0
+SMG.US,D,20240716,000000,62.19,66.96,62.19,66.7,1603869,0
+SMG.US,D,20240717,000000,66.05,67.67,65.75,67.24,1044276,0
+SMG.US,D,20240718,000000,67.29,70,66.74,67.17,844976,0
+SMG.US,D,20240719,000000,67.16,67.35,65.28,67.19,638495,0
+SMG.US,D,20240722,000000,67.8,69.35,66.11,69.18,643870,0
+SMG.US,D,20240723,000000,68.61,69.46,67.67,68.79,759337,0
+SMG.US,D,20240724,000000,68.72,69.23,66.49,66.64,642445,0
+SMG.US,D,20240725,000000,66.38,69.06,65.6501,68.32,593896,0
+SMG.US,D,20240726,000000,69.84,71.15,69.465,70.61,1076704,0
+SMG.US,D,20240729,000000,70.65,71.3,69.67,70.42,641144,0
+SMG.US,D,20240730,000000,70.54,71.31,69.41,70.24,827283,0
+SMG.US,D,20240731,000000,73,82.11,73,78.6,3960123,0
+SMG.US,D,20240801,000000,78.5,79.7299,74.925,75.22,2209061,0
+SMG.US,D,20240802,000000,73.64,73.64,70.32,71.66,1168588,0
+SMG.US,D,20240805,000000,68.2,71.41,67.98,70.71,1495390,0
+SMG.US,D,20240806,000000,70.55,72.57,69.26,70.55,798083,0
+SMG.US,D,20240807,000000,71.86,72.8,68.32,68.61,710432,0
+SMG.US,D,20240808,000000,69.27,70.87,69,70.81,742073,0
+SMG.US,D,20240809,000000,71.06,71.06,69.365,70.11,384365,0
+SMG.US,D,20240812,000000,69.75,70.74,68.79,68.94,462742,0
+SMG.US,D,20240813,000000,69.25,71.01,68.54,70.88,622750,0
+SMG.US,D,20240814,000000,70.91,71.24,69.25,70.45,605263,0
+SMG.US,D,20240815,000000,71.81,72.95,70.6,72.59,958372,0
+SMG.US,D,20240816,000000,72.27,73.51,71.3601,72.28,604346,0
+SMG.US,D,20240819,000000,72.28,72.75,71.7,72.37,442992,0
+SMG.US,D,20240820,000000,72.24,72.5499,71.1,71.89,580460,0
+SMG.US,D,20240821,000000,72.32,72.53,70.35,70.99,1184508,0
+SMG.US,D,20240822,000000,71,71.41,69.77,69.98,718562,0
+SMG.US,D,20240823,000000,69.9,72.72,69.54,71.78,412975,0
+SMG.US,D,20240826,000000,72.2,73.05,71.65,72.32,549586,0
+SMG.US,D,20240827,000000,71.73,71.97,69.665,71.09,702984,0
+SMG.US,D,20240828,000000,70.53,71.72,70.53,70.69,937882,0
+SMG.US,D,20240829,000000,70.92,71.91,70.18,71.03,329357,0
+SMG.US,D,20240830,000000,71.2,71.78,69.77,70.98,454129,0
+SMG.US,D,20240903,000000,70.01,70.7,69.21,70.54,537129,0
+SMG.US,D,20240904,000000,70.34,71.7,69.84,69.88,424930,0
+SMG.US,D,20240905,000000,70.1,70.21,68.75,68.88,796191,0
+SMG.US,D,20240906,000000,68.84,69.26,67.68,67.82,440128,0
+SMG.US,D,20240909,000000,67.9,68.43,67.33,67.43,527684,0
+SMG.US,D,20240910,000000,67.4,68.01,66.81,67,518021,0
+SMG.US,D,20240911,000000,66.64,67.3,65.45,66.35,558973,0
+SMG.US,D,20240912,000000,66.42,67.03,65.36,66.46,585942,0
+SMG.US,D,20240913,000000,67.23,70.165,67.195,69.74,624516,0
+SMG.US,D,20240916,000000,69.76,70.8,68.93,70.52,511526,0
+SMG.US,D,20240917,000000,70.87,72.12,70.06,71.83,370930,0
+SMG.US,D,20240918,000000,72.09,75.14,71.8107,72.75,704041,0
+SMG.US,D,20240919,000000,74.53,75.16,73.555,74.55,594182,0
+SMG.US,D,20240920,000000,74.41,74.75,73,73.88,1464347,0
+SMG.US,D,20240923,000000,73.94,78.34,73.475,77.92,1542874,0
+SMG.US,D,20240924,000000,78.63,81.49,78.21,81.21,1241680,0
+SMG.US,D,20240925,000000,81.62,81.62,80.2801,80.84,878765,0
+SMG.US,D,20240926,000000,82,83.69,82,83.5,701059,0
+SMG.US,D,20240927,000000,84.04,86.01,83.71,85.52,757187,0
+SMG.US,D,20240930,000000,85.265,87.48,84.94,86.7,842326,0
+SMG.US,D,20241001,000000,86.5,88.35,86.1049,86.71,968960,0
+SMG.US,D,20241002,000000,86.7,87.39,85.7,87.11,622578,0
+SMG.US,D,20241003,000000,86.58,87.4,86,86.55,693271,0
+SMG.US,D,20241004,000000,87.5,87.575,83.04,83.36,759655,0
+SMG.US,D,20241007,000000,83.19,84.79,82.54,84.07,703684,0
+SMG.US,D,20241008,000000,83.56,85.38,83.46,85.3,497320,0
+SMG.US,D,20241009,000000,85.01,85.93,84.045,85.19,578525,0
+SMG.US,D,20241010,000000,85,86.49,84.23,84.99,462923,0
+SMG.US,D,20241011,000000,85.22,86.5,84.6575,86.37,593727,0
+SMG.US,D,20241014,000000,85.52,88.09,85.19,87.76,675664,0
+SMG.US,D,20241015,000000,87.41,89.77,87.2197,89.01,695719,0
+SMG.US,D,20241016,000000,90,91.09,89.58,89.8,583979,0
+SMG.US,D,20241017,000000,90,90.01,88.72,89.46,408918,0
+SMG.US,D,20241018,000000,89.44,90.5,88.37,90.14,440880,0
+SMG.US,D,20241021,000000,90.17,90.555,89.26,89.84,386372,0
+SMG.US,D,20241022,000000,89.03,89.32,85.86,86.75,526117,0
+SMG.US,D,20241023,000000,86.22,87.82,86.13,86.59,328093,0
+SMG.US,D,20241024,000000,86.75,87.83,86.1,87.45,329837,0
+SMG.US,D,20241025,000000,87.81,88.63,86.55,86.74,424928,0
+SMG.US,D,20241028,000000,87.6,88.45,87.35,88.28,271504,0
+SMG.US,D,20241029,000000,87.65,88.5,87.215,87.93,542774,0
+SMG.US,D,20241030,000000,87.89,89.24,87.6,88.56,293938,0
+SMG.US,D,20241031,000000,88.51,89.32,86.88,86.98,528393,0
+SMG.US,D,20241101,000000,87.4,90.145,87.3572,89.66,747499,0
+SMG.US,D,20241104,000000,90,91.7,89.21,91.55,849220,0
+SMG.US,D,20241105,000000,90.4,93.9,90.28,93.47,1001466,0
+SMG.US,D,20241106,000000,84.94,85.175,72.0701,74.29,4646458,0
+SMG.US,D,20241107,000000,74.01,75.07,71.8,72.99,1831782,0
+SMG.US,D,20241108,000000,73.47,74.06,70.94,72.6,1515545,0
+SMG.US,D,20241111,000000,72.6,74.95,72.6,74.38,1040613,0
+SMG.US,D,20241112,000000,73.975,74.52,72.88,73.58,970311,0
+SMG.US,D,20241113,000000,74.71,74.71,72.51,72.83,713115,0
+SMG.US,D,20241114,000000,73.42,75.93,72.61,74.48,914985,0
+SMG.US,D,20241115,000000,74.3,75.19,73.52,74.41,643663,0
+SMG.US,D,20241118,000000,74,75.66,73.5,74.84,878085,0
+SMG.US,D,20241119,000000,74.735,75.65,74.049,74.66,582158,0
+SMG.US,D,20241120,000000,74.97,75.945,74.64,75.19,482078,0
+SMG.US,D,20241121,000000,75.5,76.99,74.28,76.48,892621,0
+SMG.US,D,20241122,000000,76.41,78.26,75.918,77.86,636016,0
+SMG.US,D,20241125,000000,78.57,83.55,78.57,81.73,1083778,0
+SMG.US,D,20241126,000000,79.25,80,77.42,77.8,1075647,0
+SMG.US,D,20241127,000000,78.47,79.16,75.5,75.8,678602,0
+SMG.US,D,20241129,000000,75.25,77.17,75.25,77.09,503002,0
+SMG.US,D,20241202,000000,77.25,77.5,75.75,76.97,818562,0
+SMG.US,D,20241203,000000,76.63,77.105,75.3,75.86,628555,0
+SMG.US,D,20241204,000000,75.3701,76.055,74.57,75.95,692480,0
+SMG.US,D,20241205,000000,76.2502,77.77,75.43,75.49,670204,0
+SMG.US,D,20241206,000000,76.59,77.48,74.67,75.47,759665,0
+SMG.US,D,20241209,000000,75.765,76.76,73.91,74.44,937647,0
+SMG.US,D,20241210,000000,73.73,75,72.5,73.74,511763,0
+SMG.US,D,20241211,000000,73.66,74.18,72.535,73.55,643837,0
+SMG.US,D,20241212,000000,73.84,74.4,73.3159,74.32,583232,0
+SMG.US,D,20241213,000000,73.495,75.54,73.02,75.16,679257,0
+SMG.US,D,20241216,000000,74.65,74.71,72.69,73.2,701350,0
+SMG.US,D,20241217,000000,72.4811,73.04,71.665,72.4,527680,0
+SMG.US,D,20241218,000000,72.51,72.6399,68.352,68.5,634573,0
+SMG.US,D,20241219,000000,68.995,69.51,66.9,67.29,613807,0
+SMG.US,D,20241220,000000,67.29,69.325,66.7901,68.52,2853632,0
+SMG.US,D,20241223,000000,68.53,68.53,67.07,67.27,742627,0
+SMG.US,D,20241224,000000,67.515,67.65,66.78,66.96,217865,0
+SMG.US,D,20241226,000000,66.56,67.63,66.33,66.93,283081,0
+SMG.US,D,20241227,000000,66.35,67.2,65.58,66.04,504846,0
+SMG.US,D,20241230,000000,65.75,65.75,64.52,65.14,423648,0
+SMG.US,D,20241231,000000,65.54,66.51,65.34,66.34,496028,0
+SMG.US,D,20250102,000000,66.75,68.27,65.63,65.71,444814,0
+SMG.US,D,20250103,000000,66.35,67.39,65.6,66.61,444365,0
+SMG.US,D,20250106,000000,67.21,68.83,67.17,67.3,691553,0
+SMG.US,D,20250107,000000,66.6207,67.85,66.345,66.91,634902,0
+SMG.US,D,20250108,000000,66.24,67.36,65.84,67.29,423349,0
+SMG.US,D,20250110,000000,66.43,67.195,65.825,66.38,532787,0
+SMG.US,D,20250113,000000,66.385,68.77,66.2,68.74,398542,0
+SMG.US,D,20250114,000000,69.38,69.87,67.65,68.33,445079,0
+SMG.US,D,20250115,000000,69.82,70.68,68.81,70.64,597454,0
+SMG.US,D,20250116,000000,70.205,71.79,69.74,70.85,465218,0
+SMG.US,D,20250117,000000,71.625,71.625,69.97,70.23,487342,0
+SMG.US,D,20250121,000000,71.11,71.74,70.85,71.07,371113,0
+SMG.US,D,20250122,000000,71.05,71.71,70.82,71.46,447350,0
+SMG.US,D,20250123,000000,71.185,72.61,70.68,72.48,598229,0
+SMG.US,D,20250124,000000,72.695,73.95,72.52,73.73,664994,0
+SMG.US,D,20250127,000000,73.73,77.78,73.1957,77.7,1308378,0
+SMG.US,D,20250128,000000,77.15,78.42,75.715,75.73,1406425,0
+SMG.US,D,20250129,000000,76.26,79.115,71.12,71.35,1553452,0
+SMG.US,D,20250130,000000,71.525,72.23,70.01,71.91,1181004,0
+SMG.US,D,20250131,000000,71.65,71.78,70.03,70.96,906760,0
+SMG.US,D,20250203,000000,69.48,70.48,67.76,69.26,1018423,0
+SMG.US,D,20250204,000000,69.7,70.51,68.6803,69.64,511390,0
+SMG.US,D,20250205,000000,69.19,70.0999,68.74,69.53,449779,0
+SMG.US,D,20250206,000000,70.005,70.27,67.41,68.17,735890,0
+SMG.US,D,20250207,000000,68.035,68.44,66.61,67.28,760667,0
+SMG.US,D,20250210,000000,67.9,68.2714,65.18,66.47,744637,0
+SMG.US,D,20250211,000000,66.175,67.66,66.065,67.58,783322,0
+SMG.US,D,20250212,000000,66.16,66.56,65.52,65.97,990775,0
+SMG.US,D,20250213,000000,67.17,67.345,66.25,66.68,899080,0
+SMG.US,D,20250214,000000,67.225,68.3,66.02,66.09,633690,0
+SMG.US,D,20250218,000000,66.05,66.29,64.96,65.33,787876,0
+SMG.US,D,20250219,000000,64.73,65,63.23,63.76,727021,0
+SMG.US,D,20250220,000000,63.57,63.78,62.76,62.91,592754,0
+SMG.US,D,20250221,000000,62.92,63.212,59.65,60.46,1116457,0
+SMG.US,D,20250224,000000,60.585,61.07,60.07,60.08,1206892,0
+SMG.US,D,20250225,000000,60.44,61.17,59.69,60.4,910174,0
+SMG.US,D,20250226,000000,60.585,61.2,60.04,60.71,1467671,0
+SMG.US,D,20250227,000000,60.61,60.615,58.5,58.58,809238,0
+SMG.US,D,20250228,000000,58.41,59.305,58.17,58.57,889707,0
+SMG.US,D,20250303,000000,59.48,60.16,55.68,55.92,1228244,0
+SMG.US,D,20250304,000000,56.75,60.3,56,59.98,2121822,0
+SMG.US,D,20250305,000000,60.21,62.44,60.02,62.05,1593447,0
+SMG.US,D,20250306,000000,62.315,62.85,61.4575,62.14,997811,0
+SMG.US,D,20250307,000000,61.8,62.75,61.16,62.18,902037,0
+SMG.US,D,20250310,000000,62,63.39,60.73,61.6,1096195,0
+SMG.US,D,20250311,000000,61.48,62.81,61.1449,61.98,1367179,0
+SMG.US,D,20250312,000000,62.345,62.98,61.46,62.02,1068823,0
+SMG.US,D,20250313,000000,61.69,62.59,58.56,60.11,994183,0
+SMG.US,D,20250314,000000,60.48,61.08,59.77,60.52,1136534,0
+SMG.US,D,20250317,000000,60.71,61.94,60.5992,61.28,773921,0
+SMG.US,D,20250318,000000,60.665,60.99,59.3701,59.76,728692,0
+SMG.US,D,20250319,000000,60.06,60.28,59.35,59.95,755387,0
+SMG.US,D,20250320,000000,59.74,61.22,59.26,59.32,838248,0
+SMG.US,D,20250321,000000,58.37,58.37,56.98,57.99,4125440,0
+SMG.US,D,20250324,000000,58.08,58.825,57.86,58.48,1133097,0
+SMG.US,D,20250325,000000,58.29,58.42,56.63,56.73,981561,0
+SMG.US,D,20250326,000000,56.86,57.5599,56.55,57.08,1404437,0
+SMG.US,D,20250327,000000,57.15,57.55,56.5,57.25,768991,0
+SMG.US,D,20250328,000000,56.981,57.0978,54.44,54.76,1109079,0
+SMG.US,D,20250331,000000,54.54,55.33,53.37,54.89,867232,0
+SMG.US,D,20250401,000000,54.8,55.38,54.2,54.77,1331479,0
+SMG.US,D,20250402,000000,55.085,57.97,54.92,57.96,2133970,0
+SMG.US,D,20250403,000000,55.065,55.26,52.84,53.16,1585073,0
+SMG.US,D,20250404,000000,51.425,52.565,49.39,51.41,1494387,0
+SMG.US,D,20250407,000000,50.9,54.68,49.66,52.42,2238202,0
+SMG.US,D,20250408,000000,54.18,54.18,47.52,48.21,1638442,0
+SMG.US,D,20250409,000000,48.34,53.4,46.45,52.59,2323157,0
+SMG.US,D,20250410,000000,50.7101,51.39,48.02,50.42,1791610,0
+SMG.US,D,20250411,000000,50.38,51.5,49.86,51.19,1458990,0
+SMG.US,D,20250414,000000,51.96,52.105,50.86,51.55,1081941,0
+SMG.US,D,20250415,000000,51.505,52.305,51.02,51.07,1061978,0
+SMG.US,D,20250416,000000,50.7,51.83,49.53,49.81,968069,0
+SMG.US,D,20250417,000000,49.795,52.365,49.54,52.17,1344946,0
+SMG.US,D,20250421,000000,51.67,52.26,50.47,51.37,902489,0
+SMG.US,D,20250422,000000,52.39,53.51,52,53.07,808404,0
+SMG.US,D,20250423,000000,54.5,55.53,53.4,53.57,1197592,0
+SMG.US,D,20250424,000000,54.07,55.23,52.78,53.59,1953516,0
+SMG.US,D,20250425,000000,53.665,53.675,52.23,53.08,1009196,0
+SMG.US,D,20250428,000000,54.95,55.9359,52.78,53.72,1921988,0
+SMG.US,D,20250429,000000,53.465,54.2692,52.92,53.54,1909191,0
+SMG.US,D,20250430,000000,51.79,51.99,45.61,50.38,5708113,0
+SMG.US,D,20250501,000000,50.58,53.94,50.32,53.36,3398894,0
+SMG.US,D,20250502,000000,53.39,54.875,52.065,54.5,1620863,0
+SMG.US,D,20250505,000000,53.85,56.76,53.515,56.15,2250690,0
+SMG.US,D,20250506,000000,55.565,55.99,54.59,54.89,1107806,0
+SMG.US,D,20250507,000000,54.905,55.015,53,53.85,903837,0
+SMG.US,D,20250508,000000,54.4,55.955,54.22,55.36,1108201,0
+SMG.US,D,20250509,000000,55.61,55.61,53.885,53.99,778011,0
+SMG.US,D,20250512,000000,55.72,57.605,55.72,57,1530771,0
+SMG.US,D,20250513,000000,57.53,59.48,57.49,59,1764217,0
+SMG.US,D,20250514,000000,58.815,59.01,57.3053,58.9,1072569,0
+SMG.US,D,20250515,000000,58.45,61.18,58.45,61.08,1566556,0
+SMG.US,D,20250516,000000,61.395,62.49,60.56,62.45,1129956,0
+SMG.US,D,20250519,000000,61.29,62.88,61.03,62.82,885257,0
+SMG.US,D,20250520,000000,62.5698,63.8,62.275,62.86,575930,0
+SMG.US,D,20250521,000000,62.16,62.49,60.8,60.81,691604,0
+SMG.US,D,20250522,000000,60.555,61.21,59.75,60.83,1014614,0
+SMG.US,D,20250523,000000,59.21,59.9,58.6,59.42,657913,0
+SMG.US,D,20250527,000000,60.3,61.18,59.73,60.55,725576,0
+SMG.US,D,20250528,000000,60.684,60.79,59.6778,59.83,670344,0
+SMG.US,D,20250529,000000,60.355,61.23,59.46,60.91,1026616,0
+SMG.US,D,20250530,000000,59.77,59.78,58.31,59.56,1575452,0
+SMG.US,D,20250602,000000,59.25,59.5,57.17,57.31,1452796,0
+SMG.US,D,20250603,000000,57.25,58.5513,56.895,57.62,1010226,0
+SMG.US,D,20250604,000000,57.87,58.75,56.81,58.62,1017375,0
+SMG.US,D,20250605,000000,61.09,65.8286,60.5,65.01,2886734,0
+SMG.US,D,20250606,000000,65.5,67.84,65.37,66.48,1685715,0
+SMG.US,D,20250609,000000,66.06,66.2663,65.35,65.37,1417559,0
+SMG.US,D,20250610,000000,66.07,66.35,63.745,64.04,1232558,0
+SMG.US,D,20250611,000000,64.71,65,63.15,64.04,856232,0
+SMG.US,D,20250612,000000,63.56,64.01,62.8401,63.74,527920,0
+SMG.US,D,20250613,000000,63.0064,64.09,60.83,61.15,776875,0
+SMG.US,D,20250616,000000,62.11,62.54,61.23,62.24,700307,0
+SMG.US,D,20250617,000000,61.645,61.9,60.52,60.56,735996,0
+SMG.US,D,20250618,000000,60.64,61.63,60.23,60.85,630779,0
+SMG.US,D,20250620,000000,61.23,62.43,60.9174,61.86,1491962,0
+SMG.US,D,20250623,000000,61.867,63.88,61.275,63.49,892350,0
+SMG.US,D,20250624,000000,64.02,64.27,63.17,63.91,760222,0
+SMG.US,D,20250625,000000,63.55,64.79,62.75,64.31,736655,0
+SMG.US,D,20250626,000000,64.84,65.21,64.4259,64.98,740257,0
+SMG.US,D,20250627,000000,65.55,66.55,64.7527,65.74,857227,0
+SMG.US,D,20250630,000000,65.73,66.14,65.12,65.96,806316,0
+SMG.US,D,20250701,000000,65.375,68.34,65.375,67.1,958225,0
+SMG.US,D,20250702,000000,67.405,69.09,67.14,68.97,764315,0
+SMG.US,D,20250703,000000,69.145,69.335,68.14,68.54,323813,0
+SMG.US,D,20250707,000000,68.02,69.056,67.5962,68.14,565991,0
+SMG.US,D,20250708,000000,68.245,69.66,68.1628,69.2,707448,0
+SMG.US,D,20250709,000000,69.47,69.74,67.7927,68.97,744747,0
+SMG.US,D,20250710,000000,69.05,70.6699,68.6993,69.41,572385,0
+SMG.US,D,20250711,000000,68.96,70,68.32,69.31,692352,0
+SMG.US,D,20250714,000000,69.155,69.37,68.615,69.12,475214,0
+SMG.US,D,20250715,000000,69.365,69.88,66.9,67,739986,0
+SMG.US,D,20250716,000000,67.395,68.14,66.55,67.92,531658,0
+SMG.US,D,20250717,000000,67.92,68.45,67.01,67.49,436231,0
+SMG.US,D,20250718,000000,67.32,67.59,66,66.68,685876,0
+SMG.US,D,20250721,000000,67.05,67.23,66.29,66.87,629071,0
+SMG.US,D,20250722,000000,67.025,69.09,67.025,68.7,842994,0
+SMG.US,D,20250723,000000,69.295,70.46,69.08,70.08,704365,0
+SMG.US,D,20250724,000000,70.12,70.12,68.36,68.38,574330,0
+SMG.US,D,20250725,000000,68.86,69.51,67.745,69.39,697764,0
+SMG.US,D,20250728,000000,68.56,69.71,68.51,69.16,821219,0
+SMG.US,D,20250729,000000,69.23,69.3,66.9,67.86,1238087,0
+SMG.US,D,20250730,000000,67.46,67.46,60.77,62.09,3297106,0
+SMG.US,D,20250731,000000,62.93,62.93,60.695,62.66,1612226,0
+SMG.US,D,20250801,000000,61.71,62.19,59.91,61.87,1205405,0
+SMG.US,D,20250804,000000,61.44,62.62,61.21,62.51,1014189,0
+SMG.US,D,20250805,000000,62.7,62.9899,61.11,61.37,691880,0
+SMG.US,D,20250806,000000,61.43,61.52,60.005,60.5,555128,0
+SMG.US,D,20250807,000000,60.97,61.32,59.72,59.97,682150,0
+SMG.US,D,20250808,000000,60.135,60.135,58.29,58.45,541807,0
+SMG.US,D,20250811,000000,58.72,59.94,57.71,59.77,898534,0
+SMG.US,D,20250812,000000,60.045,62.09,59.965,60.83,646527,0
+SMG.US,D,20250813,000000,61.315,63.935,61.255,63.74,736893,0
+SMG.US,D,20250814,000000,62.9,62.9,61.66,62.5,564842,0
+SMG.US,D,20250815,000000,62.5,62.92,61.64,62.17,555449,0
+SMG.US,D,20250818,000000,61.98,62.93,61.85,62.81,788817,0
+SMG.US,D,20250819,000000,62.82,63.7414,61.8975,62.12,780114,0
+SMG.US,D,20250820,000000,62.09,62.21,60.85,61.04,704154,0
+SMG.US,D,20250821,000000,60.575,61.29,60.29,61.24,765011,0
+SMG.US,D,20250822,000000,60.99,63.95,60.69,63.42,949666,0
+SMG.US,D,20250825,000000,63.4,63.4,61.86,62.07,608393,0
+SMG.US,D,20250826,000000,61.785,63.18,61.5,62.23,785453,0
+SMG.US,D,20250827,000000,62.05,62.64,61.72,62.18,756010,0
+SMG.US,D,20250828,000000,62.8,62.8,60.8,61.26,697520,0
+SMG.US,D,20250829,000000,61.08,61.66,60.5515,61.22,596772,0
+SMG.US,D,20250902,000000,60.5,61.06,59.64,60.23,712160,0
+SMG.US,D,20250903,000000,59.52,61.391,59.34,60.3,866850,0
+SMG.US,D,20250904,000000,60.675,62.71,59.55,62.67,1074885,0
+SMG.US,D,20250905,000000,62.625,64.82,62.23,63.04,899233,0
+SMG.US,D,20250908,000000,63.09,63.09,61.47,62.32,635054,0
+SMG.US,D,20250909,000000,62.19,62.19,60.36,60.83,712700,0
+SMG.US,D,20250910,000000,60.65,60.885,59.91,60.62,538959,0
+SMG.US,D,20250911,000000,60.835,61.73,60.78,61.71,514031,0
+SMG.US,D,20250912,000000,60.995,61.22,60.4,60.75,355539,0
+SMG.US,D,20250915,000000,61.07,61.23,60.2,60.48,389425,0
+SMG.US,D,20250916,000000,60.65,61.1,59.7973,60.5,540240,0
+SMG.US,D,20250917,000000,60.795,61.96,59.47,59.87,603982,0
+SMG.US,D,20250918,000000,60.415,60.415,59.58,59.74,513786,0
+SMG.US,D,20250919,000000,59.68,59.78,57.965,58.05,841534,0
+SMG.US,D,20250922,000000,58.05,58.81,57.57,58.43,697355,0
+SMG.US,D,20250923,000000,58.965,59.195,57.38,57.67,453044,0
+SMG.US,D,20250924,000000,58.025,58.34,57.27,57.36,449547,0
+SMG.US,D,20250925,000000,56.91,57.34,56.09,56.58,602496,0
+SMG.US,D,20250926,000000,56.7,57.11,55.815,56.05,779500,0
+SMG.US,D,20250929,000000,56.5,56.52,55.12,55.82,677301,0
+SMG.US,D,20250930,000000,55.86,56.95,54.86,56.95,834299,0
+SMG.US,D,20251001,000000,56.75,58.63,56.75,58.38,1063071,0
+SMG.US,D,20251002,000000,57.95,58.63,57.5701,58.46,812563,0
+SMG.US,D,20251003,000000,58.64,59.03,57.71,57.82,654455,0
+SMG.US,D,20251006,000000,58.25,58.48,57.13,57.38,660903,0
+SMG.US,D,20251007,000000,57.57,57.98,56.82,57.82,833956,0
+SMG.US,D,20251008,000000,57.95,59.15,57.31,59.03,1089334,0
+SMG.US,D,20251009,000000,59.16,59.25,57.3425,57.77,596746,0
+SMG.US,D,20251010,000000,58.0046,58.0046,55.2,55.48,878720,0
+SMG.US,D,20251013,000000,56.195,56.32,55.39,55.44,596630,0
+SMG.US,D,20251014,000000,54.61,56.265,54.39,56.21,670963,0
+SMG.US,D,20251015,000000,56.5,56.5,55.095,55.19,600012,0
+SMG.US,D,20251016,000000,55.465,55.57,53.7325,53.93,510378,0
+SMG.US,D,20251017,000000,54.105,54.36,53.425,54.34,398408,0
+SMG.US,D,20251020,000000,54.695,55.22,54.21,54.52,317258,0
+SMG.US,D,20251021,000000,54.27,55.32,54.27,54.92,278533,0
+SMG.US,D,20251022,000000,54.69,55.56,54.545,54.85,429658,0
+SMG.US,D,20251023,000000,55.44,55.74,54.47,55.4,363084,0
+SMG.US,D,20251024,000000,55.715,56,55.2701,55.49,323106,0
+SMG.US,D,20251027,000000,55.6867,56.025,54.79,55.06,498544,0
+SMG.US,D,20251028,000000,54.2857,56.095,54.2857,56.02,492668,0
+SMG.US,D,20251029,000000,55.6,56.04,53.9,54.03,695746,0
+SMG.US,D,20251030,000000,53.38,54.015,52.89,53.13,688321,0
+SMG.US,D,20251031,000000,52.96,53.83,52.2,53.52,940459,0
+SMG.US,D,20251103,000000,53.57,54.04,52.58,54,893848,0
+SMG.US,D,20251104,000000,53.455,55.03,53.45,54.46,1005760,0
+SMG.US,D,20251105,000000,53.37,56.83,52.58,56.02,1658820,0
+SMG.US,D,20251106,000000,57.28,58.89,56.39,56.49,1291066,0
+SMG.US,D,20251107,000000,56.365,57.6,55.495,56.48,893249,0
+SMG.US,D,20251110,000000,56.5,57.18,55.38,56.96,1037904,0
+SMG.US,D,20251111,000000,57.1293,58.355,57.095,57.94,754187,0
+SMG.US,D,20251112,000000,58.23,58.9,58,58.49,829957,0
+SMG.US,D,20251113,000000,58.35,59.53,58.3,58.4,814133,0
+SMG.US,D,20251114,000000,57.83,58.34,56.45,56.73,671185,0
+SMG.US,D,20251117,000000,56.675,56.705,54.31,54.68,716896,0
+SMG.US,D,20251118,000000,54.1,54.6499,53.65,53.92,658016,0
+SMG.US,D,20251119,000000,53.96,54.0175,52.75,53.27,819404,0
+SMG.US,D,20251120,000000,53.11,54.12,52.39,52.79,943267,0
+SMG.US,D,20251121,000000,52.61,54.68,52,53.45,1058639,0
+SMG.US,D,20251124,000000,53.77,53.965,52.915,53.11,696347,0
+SMG.US,D,20251125,000000,53.405,55.52,53.405,55.41,680051,0
+SMG.US,D,20251126,000000,55.34,57.03,55.14,56.59,580458,0
+SMG.US,D,20251128,000000,56.46,56.805,56.2215,56.62,353400,0
+SMG.US,D,20251201,000000,56.5,58.29,56.48,56.99,740458,0
+SMG.US,D,20251202,000000,57.21,57.3,55.3984,55.59,505688,0
+SMG.US,D,20251203,000000,55.59,56.6699,55.5,56.54,744574,0
+SMG.US,D,20251204,000000,56.95,57.23,54.31,54.72,964811,0
+SMG.US,D,20251205,000000,54.85,55.35,53.54,53.82,661534,0
+SMG.US,D,20251208,000000,53.485,53.605,52.28,52.38,720504,0
+SMG.US,D,20251209,000000,52.24,53.32,52.06,52.6,719659,0
+SMG.US,D,20251210,000000,52.84,55.15,52.78,54.9,1003313,0
+SMG.US,D,20251211,000000,54.895,56.02,54.78,55.4,578870,0
+SMG.US,D,20251212,000000,56.1,57.78,55.8262,57.75,991036,0
+SMG.US,D,20251215,000000,57.905,58.5499,56.99,58.49,975282,0
+SMG.US,D,20251216,000000,58.04,59.34,56.84,58.62,1227261,0
+SMG.US,D,20251217,000000,58.07,60.09,57.93,58.74,981166,0
+SMG.US,D,20251218,000000,59.36,60.2394,57.58,58.02,1078164,0
+SMG.US,D,20251219,000000,58.1,58.68,57.6711,58.66,1545680,0
+SMG.US,D,20251222,000000,58.6,59.8,58.6,59.22,1007419,0
+SMG.US,D,20251223,000000,59.4,59.45,58.09,58.39,667955,0
+SMG.US,D,20251224,000000,58.46,58.74,57.15,57.81,276729,0
+SMG.US,D,20251226,000000,57.82,57.9599,57.3907,57.93,377998,0
+SMG.US,D,20251229,000000,57.7532,57.866,57.07,57.69,488803,0
+SMG.US,D,20251230,000000,57.505,58.405,57.075,57.71,426846,0
+SMG.US,D,20251231,000000,57.26,58.58,57.21,58.35,609932,0
+SMG.US,D,20260102,000000,58.67,59.87,58.4003,59.43,628962,0
+SMG.US,D,20260105,000000,59.38,61,59.19,60.3,718228,0
+SMG.US,D,20260106,000000,60.25,61.765,60.01,61.08,630974,0
+SMG.US,D,20260107,000000,60.915,61.33,57.86,58.92,1099509,0
+SMG.US,D,20260108,000000,58.92,61.3685,58.47,60.8,1077857,0
+SMG.US,D,20260109,000000,61.26,62.23,60.41,61.77,855203,0
+SMG.US,D,20260112,000000,61.335,62.69,61.0001,61.39,1067002,0
+SMG.US,D,20260113,000000,61.86,62.48,61.49,62.46,566836,0
+SMG.US,D,20260114,000000,62.78,64.084,62.72,63.56,605357,0
+SMG.US,D,20260115,000000,63.73,64.6,62.8911,64.11,543954,0
+SMG.US,D,20260116,000000,63.845,63.95,63.22,63.61,546506,0
+SMG.US,D,20260120,000000,61.9467,63.46,61.9381,62.8,713823,0
+SMG.US,D,20260121,000000,63.025,64.8,63.025,63.72,696830,0
+SMG.US,D,20260122,000000,63.78,64.1472,62.27,62.32,747164,0
+SMG.US,D,20260123,000000,62.665,63.29,61.92,62.73,520190,0
+SMG.US,D,20260126,000000,62.99,63.32,62.415,62.86,765394,0
+SMG.US,D,20260127,000000,62.66,63.25,61.61,63.23,1061370,0
+SMG.US,D,20260128,000000,63.06,63.525,58.08,62.8,2621743,0
+SMG.US,D,20260129,000000,63.31,66.118,62.6028,65.42,1763430,0
+SMG.US,D,20260130,000000,65,65.81,63.78,64.22,1323709,0
+SMG.US,D,20260202,000000,63.94,65.22,62.06,62.34,1130224,0
+SMG.US,D,20260203,000000,62.535,65.08,61.93,63.69,973819,0
+SMG.US,D,20260204,000000,64.8,66,63.795,64.7,730163,0
+SMG.US,D,20260205,000000,65.61,65.92,64.3901,65.04,1136987,0
+SMG.US,D,20260206,000000,64.5196,66.88,64.5196,66.34,852869,0
+SMG.US,D,20260209,000000,66.01,67.2025,65.545,66.62,813939,0
+SMG.US,D,20260210,000000,67.49,68.04,66.775,67.02,831976,0
+SMG.US,D,20260211,000000,67.4301,68.2,66.775,67.2,631218,0
+SMG.US,D,20260212,000000,67.58,68.5,65.87,66.77,740865,0
+SMG.US,D,20260213,000000,66.72,68.63,65.8001,68.35,861871,0
+SMG.US,D,20260217,000000,68.87,70.75,68.39,69.89,1053226,0
+SMG.US,D,20260218,000000,69.71,70.38,69.33,69.86,654986,0
diff --git a/daily/us/nyse stocks/2/sna.us.txt b/daily/us/nyse stocks/2/sna.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2d857fba82b7889973662b5d7ce2d85fd5f1f552
--- /dev/null
+++ b/daily/us/nyse stocks/2/sna.us.txt	
@@ -0,0 +1,10235 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SNA.US,D,19850701,000000,6.13689,6.21553,6.13689,6.1915,190616.86602149,0
+SNA.US,D,19850702,000000,6.1915,6.21553,6.09757,6.13689,63926.164122188,0
+SNA.US,D,19850703,000000,6.15259,6.21553,6.15259,6.21553,38657.986487955,0
+SNA.US,D,19850705,000000,6.21553,6.37231,6.21553,6.37231,60860.449641702,0
+SNA.US,D,19850708,000000,6.37231,6.43467,6.30917,6.30917,84588.630980015,0
+SNA.US,D,19850709,000000,6.30917,6.33319,6.21553,6.21553,102960.4808308,0
+SNA.US,D,19850710,000000,6.1915,6.1915,6.13689,6.13689,27177.365095133,0
+SNA.US,D,19850711,000000,6.13689,6.1915,6.11326,6.17621,67748.618504376,0
+SNA.US,D,19850712,000000,6.17621,6.1915,6.07423,6.13689,101432.72291605,0
+SNA.US,D,19850715,000000,6.09757,6.09757,6.03501,6.07423,110621.70743673,0
+SNA.US,D,19850716,000000,6.07423,6.07423,6.03501,6.07423,75784.135600765,0
+SNA.US,D,19850717,000000,6.07423,6.27035,6.05874,6.09757,299319.18734635,0
+SNA.US,D,19850718,000000,6.09757,6.11326,6.03501,6.09757,188319.10995878,0
+SNA.US,D,19850719,000000,6.09757,6.13689,6.07423,6.11326,315016.95091375,0
+SNA.US,D,19850722,000000,6.11326,6.13689,6.07423,6.11326,39044.515359579,0
+SNA.US,D,19850723,000000,6.11326,6.29348,6.09757,6.25465,207839.32790837,0
+SNA.US,D,19850724,000000,6.25465,6.29348,6.15259,6.15259,190616.86602149,0
+SNA.US,D,19850725,000000,6.23152,6.29348,6.23152,6.25465,90331.491339168,0
+SNA.US,D,19850726,000000,6.25465,6.35663,6.25465,6.30917,28708.182605182,0
+SNA.US,D,19850729,000000,6.33319,6.39546,6.33319,6.35663,79232.299492488,0
+SNA.US,D,19850730,000000,6.35663,6.37231,6.30917,6.30917,87269.856319069,0
+SNA.US,D,19850731,000000,6.30917,6.35663,6.29348,6.33319,81142.506818485,0
+SNA.US,D,19850801,000000,6.33319,6.39546,6.30917,6.39546,76554.133748724,0
+SNA.US,D,19850802,000000,6.39546,6.45036,6.37231,6.43467,128611.10787627,0
+SNA.US,D,19850805,000000,6.43467,6.45036,6.37231,6.39546,70044.334836902,0
+SNA.US,D,19850806,000000,6.39546,6.43467,6.37231,6.37231,92629.247401886,0
+SNA.US,D,19850807,000000,6.37231,6.37231,6.25465,6.25465,58181.264032842,0
+SNA.US,D,19850808,000000,6.25465,6.33319,6.23152,6.27035,129756.41637979,0
+SNA.US,D,19850809,000000,6.27035,6.33319,6.27035,6.29348,52057.993992644,0
+SNA.US,D,19850812,000000,6.29348,6.29348,6.15259,6.15259,53205.342226358,0
+SNA.US,D,19850813,000000,6.17621,6.27035,6.17621,6.21553,84204.141838584,0
+SNA.US,D,19850814,000000,6.23867,6.23867,6.14493,6.14493,22964.302380933,0
+SNA.US,D,19850815,000000,6.14493,6.18425,6.14493,6.14493,44018.39743587,0
+SNA.US,D,19850816,000000,6.14493,6.16042,6.12129,6.12129,68898.006468284,0
+SNA.US,D,19850819,000000,6.14493,6.18425,6.14493,6.14493,47463.501732302,0
+SNA.US,D,19850820,000000,6.14493,6.23867,6.14493,6.23867,34449.003234142,0
+SNA.US,D,19850821,000000,6.22288,6.22288,6.14493,6.14493,40956.76241577,0
+SNA.US,D,19850822,000000,6.14493,6.16042,5.96442,5.96442,71959.641488382,0
+SNA.US,D,19850823,000000,5.96442,5.96442,5.90205,5.9253,91100.469622032,0
+SNA.US,D,19850826,000000,5.9253,6.00383,5.9253,5.96442,34830.432780284,0
+SNA.US,D,19850827,000000,5.96442,6.08218,5.96442,6.08218,25263.07830875,0
+SNA.US,D,19850828,000000,6.08218,6.10561,5.94088,5.96442,188702.57923511,0
+SNA.US,D,19850829,000000,5.96442,6.01942,5.96442,6.01942,120191.10163845,0
+SNA.US,D,19850830,000000,6.04296,6.12129,6.04296,6.10561,69664.945020954,0
+SNA.US,D,19850903,000000,6.10561,6.18425,6.08218,6.18425,82296.994107876,0
+SNA.US,D,19850904,000000,6.18425,6.19984,6.14493,6.14493,67369.228688427,0
+SNA.US,D,19850905,000000,6.14493,6.18425,6.04296,6.04296,143151.32455899,0
+SNA.US,D,19850906,000000,6.06639,6.22288,6.06639,6.10561,168795.83241388,0
+SNA.US,D,19850909,000000,6.10561,6.10561,6.06639,6.06639,74255.357820908,0
+SNA.US,D,19850910,000000,6.06639,6.10561,6.01942,6.01942,69664.945020954,0
+SNA.US,D,19850911,000000,6.01942,6.01942,5.90205,5.90205,139327.85031171,0
+SNA.US,D,19850912,000000,5.90205,5.90205,5.82332,5.86245,62775.756293184,0
+SNA.US,D,19850913,000000,5.86245,5.86245,5.7687,5.7687,162675.62196898,0
+SNA.US,D,19850916,000000,5.7841,5.88597,5.7841,5.82332,37129.2087081,0
+SNA.US,D,19850917,000000,5.82332,5.88597,5.82332,5.84685,29476.141022949,0
+SNA.US,D,19850918,000000,5.84685,5.86245,5.7841,5.7841,66984.739546997,0
+SNA.US,D,19850919,000000,5.7841,5.90205,5.7841,5.7841,98752.517442084,0
+SNA.US,D,19850920,000000,5.74527,5.74527,5.4316,5.47092,327651.03973088,0
+SNA.US,D,19850923,000000,5.47092,5.56476,5.47092,5.54897,191381.76484397,0
+SNA.US,D,19850924,000000,5.54897,5.54897,5.4316,5.4471,422187.43486347,0
+SNA.US,D,19850925,000000,5.4471,5.50985,5.4471,5.50985,29855.530838897,0
+SNA.US,D,19850926,000000,5.50985,5.54897,5.4865,5.52593,122482.73851059,0
+SNA.US,D,19850930,000000,5.52593,5.54897,5.50985,5.54897,125163.96384964,0
+SNA.US,D,19851001,000000,5.54897,5.58848,5.4865,5.4865,188702.57923511,0
+SNA.US,D,19851002,000000,5.4865,5.52593,5.35316,5.39248,343340.64437752,0
+SNA.US,D,19851003,000000,5.39248,5.39248,5.32953,5.35316,250328.94756439,0
+SNA.US,D,19851004,000000,5.35316,5.39248,5.32953,5.36865,36745.739431764,0
+SNA.US,D,19851007,000000,5.36865,5.4316,5.35316,5.4316,107558.03268643,0
+SNA.US,D,19851008,000000,5.4316,5.4471,5.35316,5.4471,506012.18688611,0
+SNA.US,D,19851009,000000,5.4471,5.52593,5.4316,5.50985,160758.27558731,0
+SNA.US,D,19851010,000000,5.50985,5.50985,5.4471,5.4865,145829.49030277,0
+SNA.US,D,19851011,000000,5.4865,5.50985,5.4316,5.47092,108321.91164381,0
+SNA.US,D,19851014,000000,5.47092,5.50985,5.47092,5.50985,43635.948024631,0
+SNA.US,D,19851015,000000,5.50985,5.52593,5.4316,5.4471,153871.12658973,0
+SNA.US,D,19851016,000000,5.4471,5.4471,5.39248,5.4316,67748.618504376,0
+SNA.US,D,19851017,000000,5.52593,5.62771,5.52593,5.54897,479221.3506626,0
+SNA.US,D,19851018,000000,5.54897,5.54897,5.47092,5.47092,86504.957496593,0
+SNA.US,D,19851021,000000,5.4865,5.54897,5.4865,5.50985,68898.006468284,0
+SNA.US,D,19851022,000000,5.50985,5.58848,5.4865,5.54897,197509.11434455,0
+SNA.US,D,19851023,000000,5.54897,5.54897,5.4865,5.54897,285925.29903224,0
+SNA.US,D,19851024,000000,5.54897,5.54897,5.4865,5.52593,129756.41637979,0
+SNA.US,D,19851025,000000,5.52593,5.54897,5.4316,5.50985,77703.521712632,0
+SNA.US,D,19851028,000000,5.50985,5.50985,5.4316,5.4316,107937.42250239,0
+SNA.US,D,19851029,000000,5.4316,5.52593,5.4316,5.4865,41720.641373151,0
+SNA.US,D,19851030,000000,5.4865,5.52593,5.4471,5.4865,517112.39859788,0
+SNA.US,D,19851031,000000,5.52593,5.58848,5.52593,5.54897,171862.56675947,0
+SNA.US,D,19851101,000000,5.54897,5.60426,5.52593,5.56476,558452.63028999,0
+SNA.US,D,19851104,000000,5.56476,5.64359,5.56476,5.58848,296638.98187239,0
+SNA.US,D,19851105,000000,5.56476,5.56476,5.50985,5.56476,113684.36232192,0
+SNA.US,D,19851106,000000,5.56476,5.58848,5.50985,5.50985,155787.45310631,0
+SNA.US,D,19851107,000000,5.50985,5.54897,5.50985,5.54897,173012.97458847,0
+SNA.US,D,19851108,000000,5.54897,5.62771,5.4471,5.62771,145453.1600821,0
+SNA.US,D,19851111,000000,5.62771,5.66664,5.54897,5.58848,276358.96442581,0
+SNA.US,D,19851112,000000,5.66664,5.7841,5.66664,5.70614,317310.62751609,0
+SNA.US,D,19851113,000000,5.75292,5.75292,5.69036,5.71359,181816.45010263,0
+SNA.US,D,19851114,000000,5.71359,5.81577,5.71359,5.81577,183724.61769843,0
+SNA.US,D,19851115,000000,5.81577,5.89372,5.75292,5.83116,73873.928274767,0
+SNA.US,D,19851118,000000,5.83116,5.90941,5.7687,5.85509,251095.88611705,0
+SNA.US,D,19851119,000000,5.87048,6.01128,5.87048,5.9957,145067.65107558,0
+SNA.US,D,19851120,000000,5.9957,6.09002,5.97246,6.09002,60476.980365367,0
+SNA.US,D,19851121,000000,6.09002,6.27035,6.09002,6.27035,86504.957496593,0
+SNA.US,D,19851122,000000,6.27035,6.27035,6.21553,6.23152,255302.82964067,0
+SNA.US,D,19851125,000000,6.23152,6.25465,6.12904,6.15259,102200.68133381,0
+SNA.US,D,19851126,000000,6.15259,6.1915,6.11326,6.12904,188319.10995878,0
+SNA.US,D,19851127,000000,6.12904,6.16827,6.05071,6.16827,282481.2146009,0
+SNA.US,D,19851129,000000,6.16827,6.23152,6.05071,6.15259,156551.33206369,0
+SNA.US,D,19851202,000000,6.15259,6.16827,5.97246,6.05071,59330.651996749,0
+SNA.US,D,19851203,000000,6.09002,6.16827,6.09002,6.16827,90331.491339168,0
+SNA.US,D,19851204,000000,6.16827,6.37231,6.15259,6.33319,243435.67937623,0
+SNA.US,D,19851205,000000,6.33319,6.37231,6.27035,6.37231,64305.553938136,0
+SNA.US,D,19851206,000000,6.37231,6.43467,6.33319,6.43467,140476.21841052,0
+SNA.US,D,19851209,000000,6.43467,6.45036,6.30917,6.45036,328026.35008644,0
+SNA.US,D,19851210,000000,6.41153,6.41153,6.33319,6.3879,261044.67013474,0
+SNA.US,D,19851211,000000,6.3879,6.65431,6.3879,6.63059,114446.20154911,0
+SNA.US,D,19851212,000000,6.63059,6.70912,6.51322,6.51322,123633.14633959,0
+SNA.US,D,19851213,000000,6.51322,6.56802,6.43467,6.51322,254154.46154186,0
+SNA.US,D,19851216,000000,6.51322,6.70912,6.47419,6.65431,169561.75110146,0
+SNA.US,D,19851217,000000,6.65431,6.70912,6.63059,6.63059,76554.133748724,0
+SNA.US,D,19851218,000000,6.63059,6.6699,6.56802,6.61499,360561.06653419,0
+SNA.US,D,19851219,000000,6.63059,6.77158,6.63059,6.65431,121334.37041179,0
+SNA.US,D,19851220,000000,6.65431,6.70912,6.65431,6.65431,166884.6052228,0
+SNA.US,D,19851223,000000,6.63059,6.63059,6.47419,6.48998,64689.02321447,0
+SNA.US,D,19851224,000000,6.48998,6.51322,6.3879,6.43467,40190.843728198,0
+SNA.US,D,19851226,000000,6.43467,6.48998,6.3879,6.3879,14165.926192262,0
+SNA.US,D,19851227,000000,6.43467,6.61499,6.43467,6.61499,94542.514323175,0
+SNA.US,D,19851230,000000,6.61499,6.65431,6.48998,6.63059,47463.501732302,0
+SNA.US,D,19851231,000000,6.63059,6.69324,6.56802,6.69324,101047.21390951,0
+SNA.US,D,19860102,000000,6.69324,6.70912,6.55214,6.70912,187172.78159016,0
+SNA.US,D,19860103,000000,6.70912,6.83443,6.69324,6.81129,53968.201318642,0
+SNA.US,D,19860106,000000,6.81129,6.83443,6.77158,6.83443,49754.118739345,0
+SNA.US,D,19860107,000000,6.83443,6.95219,6.83443,6.83443,119805.59263192,0
+SNA.US,D,19860108,000000,6.83443,6.91317,6.74815,6.74815,117128.44675325,0
+SNA.US,D,19860109,000000,6.6699,6.6699,6.51322,6.65431,278271.211482,0
+SNA.US,D,19860110,000000,6.65431,6.74815,6.56802,6.56802,166884.6052228,0
+SNA.US,D,19860113,000000,6.56802,6.78737,6.55214,6.74815,228129.54400593,0
+SNA.US,D,19860114,000000,6.73245,6.73245,6.65431,6.65431,65450.862441657,0
+SNA.US,D,19860115,000000,6.6699,6.77158,6.6699,6.6699,92629.247401886,0
+SNA.US,D,19860116,000000,6.6699,6.74815,6.65431,6.74815,168416.44259794,0
+SNA.US,D,19860117,000000,6.74815,6.83443,6.70912,6.83443,149664.18306611,0
+SNA.US,D,19860120,000000,6.83443,6.95219,6.77158,6.95219,173389.30480914,0
+SNA.US,D,19860121,000000,6.95219,7.00701,6.91317,6.91317,125929.88253721,0
+SNA.US,D,19860122,000000,6.91317,6.91317,6.78737,6.78737,57033.915799127,0
+SNA.US,D,19860123,000000,6.73245,6.73245,6.55214,6.63059,105260.27662372,0
+SNA.US,D,19860124,000000,6.65431,6.77158,6.65431,6.77158,115974.97932896,0
+SNA.US,D,19860127,000000,6.81129,6.99132,6.81129,6.91317,100665.78436337,0
+SNA.US,D,19860128,000000,6.95219,7.06946,6.95219,7.06946,205164.2217599,0
+SNA.US,D,19860129,000000,7.06946,7.10859,6.87356,6.87356,122104.36855975,0
+SNA.US,D,19860130,000000,6.87356,6.92885,6.81129,6.81129,76935.563294865,0
+SNA.US,D,19860131,000000,6.81129,6.81129,6.77158,6.81129,276358.96442581,0
+SNA.US,D,19860203,000000,6.81129,6.92885,6.78737,6.92885,277505.29279443,0
+SNA.US,D,19860204,000000,6.91317,6.91317,6.63059,6.74815,231571.58870707,0
+SNA.US,D,19860205,000000,6.74815,6.95219,6.74815,6.95219,509839.74059378,0
+SNA.US,D,19860206,000000,6.96768,7.234,6.96768,7.148,486873.39848264,0
+SNA.US,D,19860207,000000,7.148,7.39088,7.13232,7.35186,121718.85955321,0
+SNA.US,D,19860210,000000,7.35186,7.40637,7.31263,7.35186,77703.521712632,0
+SNA.US,D,19860211,000000,7.39891,7.45344,7.37529,7.39891,109852.72915385,0
+SNA.US,D,19860212,000000,7.39891,7.51628,7.35951,7.45344,146213.97944419,0
+SNA.US,D,19860213,000000,7.45344,7.51628,7.41451,7.47707,84973.120121447,0
+SNA.US,D,19860214,000000,7.47707,7.6969,7.47707,7.6969,192909.52275873,0
+SNA.US,D,19860218,000000,7.6969,7.6969,7.61817,7.68102,202096.46754923,0
+SNA.US,D,19860219,000000,7.61817,7.61817,7.47707,7.54002,213201.77858648,0
+SNA.US,D,19860220,000000,7.54002,7.55561,7.50041,7.55561,159230.51767255,0
+SNA.US,D,19860221,000000,7.55561,7.79888,7.54002,7.79888,225062.80966035,0
+SNA.US,D,19860224,000000,7.79888,7.86104,7.57904,7.64229,204014.83379599,0
+SNA.US,D,19860225,000000,7.64229,7.64229,7.55561,7.64229,139704.18053237,0
+SNA.US,D,19860226,000000,7.64229,7.75945,7.54002,7.64229,343727.17324914,0
+SNA.US,D,19860227,000000,7.64229,7.65778,7.54002,7.64229,146602.54804601,0
+SNA.US,D,19860228,000000,7.64229,7.68102,7.51628,7.68102,139327.85031171,0
+SNA.US,D,19860303,000000,7.65778,7.65778,7.45344,7.47707,104876.80734738,0
+SNA.US,D,19860304,000000,7.47707,7.47707,7.31263,7.31263,427167.43613034,0
+SNA.US,D,19860305,000000,7.31263,7.45344,7.29685,7.45344,705050.07901053,0
+SNA.US,D,19860306,000000,7.45344,7.55561,7.39891,7.47707,212818.30931015,0
+SNA.US,D,19860307,000000,7.47707,7.51628,7.43804,7.51628,209371.16528352,0
+SNA.US,D,19860310,000000,7.55561,7.6969,7.55561,7.6969,85739.038809019,0
+SNA.US,D,19860311,000000,7.6969,7.79888,7.59483,7.79888,116741.91788163,0
+SNA.US,D,19860312,000000,7.79888,8.04195,7.77525,8.00214,125546.41326089,0
+SNA.US,D,19860313,000000,7.93958,7.93958,7.83781,7.83781,385443.7351619,0
+SNA.US,D,19860314,000000,7.86104,8.00214,7.86104,8.00214,153106.22776725,0
+SNA.US,D,19860317,000000,8.00214,8.01822,7.90066,8.00214,202866.46569718,0
+SNA.US,D,19860318,000000,8.00214,8.05812,7.93958,8.04195,166117.66667013,0
+SNA.US,D,19860319,000000,8.04195,8.11999,8.01822,8.05812,186025.43335645,0
+SNA.US,D,19860320,000000,8.05812,8.10382,7.96292,7.97851,100665.78436337,0
+SNA.US,D,19860321,000000,7.97851,8.15922,7.97851,8.15922,155400.92423468,0
+SNA.US,D,19860324,000000,8.15922,8.19658,8.08156,8.11999,71195.762531003,0
+SNA.US,D,19860325,000000,8.11999,8.23648,8.04195,8.23648,90712.92088531,0
+SNA.US,D,19860326,000000,8.32453,8.44249,8.32453,8.32453,223917.50115682,0
+SNA.US,D,19860327,000000,8.32453,8.42571,8.30051,8.36267,127077.23077093,0
+SNA.US,D,19860331,000000,8.18226,8.37767,8.18226,8.22099,102579.05128465,0
+SNA.US,D,19860401,000000,8.22099,8.22099,7.91614,7.91614,186407.88276768,0
+SNA.US,D,19860402,000000,7.91614,8.00214,7.83781,7.93958,84204.141838584,0
+SNA.US,D,19860403,000000,7.93958,7.93958,7.54002,7.55561,264111.40448032,0
+SNA.US,D,19860404,000000,7.55561,7.59483,7.35951,7.43804,274822.02772518,0
+SNA.US,D,19860407,000000,7.45344,7.68102,7.45344,7.54002,153106.22776725,0
+SNA.US,D,19860408,000000,7.54002,7.87674,7.47707,7.87674,123252.73665855,0
+SNA.US,D,19860409,000000,7.91614,8.08156,7.91614,7.96292,216644.84315272,0
+SNA.US,D,19860410,000000,7.96292,8.01822,7.91614,7.96292,96453.741514269,0
+SNA.US,D,19860411,000000,7.96292,8.01822,7.96292,7.96292,86122.508085355,0
+SNA.US,D,19860414,000000,7.96292,8.00214,7.93958,7.93958,127077.23077093,0
+SNA.US,D,19860415,000000,7.93958,7.97851,7.90066,7.96292,101816.19219238,0
+SNA.US,D,19860416,000000,7.96292,7.96292,7.87674,7.96292,145067.65107558,0
+SNA.US,D,19860417,000000,7.96292,8.18226,7.91614,8.18226,292815.50762511,0
+SNA.US,D,19860418,000000,8.18226,8.42571,7.96292,8.28483,218174.64079768,0
+SNA.US,D,19860421,000000,8.28483,8.36267,8.15922,8.34013,127459.68018217,0
+SNA.US,D,19860422,000000,8.34013,8.54133,8.32453,8.42571,616633.89432283,0
+SNA.US,D,19860423,000000,8.42571,8.74597,8.32453,8.68674,304297.14888302,0
+SNA.US,D,19860424,000000,8.68674,8.76066,8.62095,8.76066,232338.52725973,0
+SNA.US,D,19860425,000000,8.76066,8.96599,8.72311,8.92854,1026191.3198296,0
+SNA.US,D,19860428,000000,8.92854,9.04443,8.84146,8.88804,382001.69046075,0
+SNA.US,D,19860429,000000,8.88804,8.96599,8.60467,8.76066,169561.75110146,0
+SNA.US,D,19860430,000000,8.76066,8.84146,8.64546,8.68674,94921.904139123,0
+SNA.US,D,19860501,000000,8.64546,8.64546,8.32453,8.42571,156551.33206369,0
+SNA.US,D,19860502,000000,8.42571,8.50514,8.37767,8.42571,207457.89836224,0
+SNA.US,D,19860505,000000,8.42571,8.50514,8.36267,8.42571,161529.29360036,0
+SNA.US,D,19860506,000000,8.42571,8.50514,8.37767,8.48072,107937.42250239,0
+SNA.US,D,19860507,000000,8.48072,8.80076,8.48072,8.80076,279033.05070919,0
+SNA.US,D,19860508,000000,8.80076,9.0056,8.76066,8.8248,179517.67417481,0
+SNA.US,D,19860509,000000,8.8248,8.88804,8.72311,8.86362,181816.45010263,0
+SNA.US,D,19860512,000000,8.86362,8.88804,8.72311,8.84146,148902.34383892,0
+SNA.US,D,19860513,000000,8.84146,8.88804,8.76066,8.8248,137796.01293657,0
+SNA.US,D,19860514,000000,8.87216,8.93687,8.79264,8.91255,146213.97944419,0
+SNA.US,D,19860515,000000,8.91255,8.97344,8.84872,8.87216,349463.91441771,0
+SNA.US,D,19860516,000000,8.87216,8.91255,8.7088,8.83411,118656.20466801,0
+SNA.US,D,19860519,000000,8.83411,9.01306,8.76969,8.93687,261805.48949682,0
+SNA.US,D,19860520,000000,8.93687,9.1715,8.88804,9.13474,99898.845810703,0
+SNA.US,D,19860521,000000,9.13474,9.33457,9.13474,9.21417,94921.904139123,0
+SNA.US,D,19860522,000000,9.19171,9.19171,9.07571,9.15896,149273.5747341,0
+SNA.US,D,19860523,000000,9.15896,9.29504,9.1166,9.25514,138943.36117029,0
+SNA.US,D,19860527,000000,9.25514,9.49734,9.25514,9.49734,134731.31832118,0
+SNA.US,D,19860528,000000,9.49734,9.61892,9.46105,9.61892,194057.89085754,0
+SNA.US,D,19860529,000000,9.61892,9.65225,9.53754,9.58068,177605.42711863,0
+SNA.US,D,19860530,000000,9.58068,9.63853,9.49734,9.58068,302383.88196175,0
+SNA.US,D,19860602,000000,9.58068,9.58068,9.43752,9.43752,107937.42250239,0
+SNA.US,D,19860603,000000,9.43752,9.43752,9.33457,9.41399,46314.113768395,0
+SNA.US,D,19860604,000000,9.39634,9.39634,9.27368,9.32183,73490.458998431,0
+SNA.US,D,19860605,000000,9.32183,9.43752,9.13474,9.43752,108321.91164381,0
+SNA.US,D,19860606,000000,9.39634,9.39634,9.27368,9.32183,102200.68133381,0
+SNA.US,D,19860609,000000,9.32183,9.32183,8.93687,9.01306,153871.12658973,0
+SNA.US,D,19860610,000000,9.01306,9.1166,9.01306,9.01306,150804.39224415,0
+SNA.US,D,19860611,000000,9.01306,9.1715,9.01306,9.13474,121334.37041179,0
+SNA.US,D,19860612,000000,9.21417,9.33457,9.21417,9.32183,98367.008435556,0
+SNA.US,D,19860613,000000,9.32183,9.63853,9.32183,9.60323,185639.92434991,0
+SNA.US,D,19860616,000000,9.60323,9.65225,9.46105,9.58068,179133.18503339,0
+SNA.US,D,19860617,000000,9.58068,9.61892,9.39634,9.39634,55883.507970122,0
+SNA.US,D,19860618,000000,9.39634,9.43752,9.22868,9.32183,141615.40772347,0
+SNA.US,D,19860619,000000,9.29504,9.29504,9.02728,9.05002,357502.49110939,0
+SNA.US,D,19860620,000000,9.05002,9.13474,9.02728,9.13474,140857.64795667,0
+SNA.US,D,19860623,000000,9.13474,9.25514,9.13474,9.13474,96836.190925507,0
+SNA.US,D,19860624,000000,9.13474,9.37379,9.1166,9.27368,124011.51629045,0
+SNA.US,D,19860625,000000,9.27368,9.37379,9.25514,9.29504,124011.51629045,0
+SNA.US,D,19860626,000000,9.29504,9.33457,9.13474,9.19171,45936.76368264,0
+SNA.US,D,19860627,000000,9.21417,9.53754,9.21417,9.39634,94542.514323175,0
+SNA.US,D,19860630,000000,9.41399,9.55518,9.41399,9.53754,166117.66667013,0
+SNA.US,D,19860701,000000,9.51303,9.61892,9.51303,9.55518,95690.882421986,0
+SNA.US,D,19860702,000000,9.55518,9.58068,9.47675,9.55518,54736.159736409,0
+SNA.US,D,19860703,000000,9.55518,9.61892,9.47675,9.61892,138943.36117029,0
+SNA.US,D,19860707,000000,9.61892,9.61892,9.43752,9.49734,312718.17498595,0
+SNA.US,D,19860708,000000,9.46105,9.46105,9.22868,9.25514,196357.68665045,0
+SNA.US,D,19860709,000000,9.22868,9.29504,9.09189,9.13474,104111.9085249,0
+SNA.US,D,19860710,000000,9.13474,9.13474,8.88804,9.1166,129756.41637979,0
+SNA.US,D,19860711,000000,9.09189,9.19171,9.07571,9.13474,101816.19219238,0
+SNA.US,D,19860714,000000,9.1715,9.1715,9.01306,9.1166,292052.64853282,0
+SNA.US,D,19860715,000000,9.1166,9.1166,8.64546,8.64546,157699.7001625,0
+SNA.US,D,19860716,000000,8.64546,8.80921,8.64546,8.73027,148127.24636549,0
+SNA.US,D,19860717,000000,8.76969,8.80921,8.67135,8.7088,68516.576922142,0
+SNA.US,D,19860718,000000,8.73027,8.73027,8.58771,8.67135,175687.06087185,0
+SNA.US,D,19860721,000000,8.7088,8.7088,8.56398,8.6942,124783.5541686,0
+SNA.US,D,19860722,000000,8.73027,8.95001,8.73027,8.95001,171862.56675947,0
+SNA.US,D,19860723,000000,8.97344,9.02728,8.80921,8.80921,145829.49030277,0
+SNA.US,D,19860724,000000,8.80921,8.87216,8.79264,8.80921,161908.68341631,0
+SNA.US,D,19860725,000000,8.84872,8.93687,8.80921,8.93687,97987.618619607,0
+SNA.US,D,19860728,000000,8.84872,9.09189,8.76969,8.84872,125163.96384964,0
+SNA.US,D,19860729,000000,8.76969,9.05002,8.73027,8.73027,105260.27662372,0
+SNA.US,D,19860730,000000,8.76969,9.01306,8.76969,8.88804,296638.98187239,0
+SNA.US,D,19860731,000000,8.93687,8.97344,8.80921,8.84872,134540.60354811,0
+SNA.US,D,19860801,000000,8.84872,9.05002,8.76969,8.80921,104111.9085249,0
+SNA.US,D,19860804,000000,8.84872,8.88804,8.44886,8.76969,137415.60325553,0
+SNA.US,D,19860805,000000,8.84872,8.88804,8.60467,8.73027,88990.368737093,0
+SNA.US,D,19860806,000000,8.80921,8.80921,8.60467,8.6942,66029.125951449,0
+SNA.US,D,19860807,000000,8.6942,8.6942,8.48906,8.52839,116168.75369732,0
+SNA.US,D,19860808,000000,8.64546,8.64546,8.48906,8.56398,39807.374451862,0
+SNA.US,D,19860811,000000,8.60467,8.76969,8.56398,8.64546,90524.245842432,0
+SNA.US,D,19860812,000000,8.64546,8.80921,8.60467,8.80921,136647.64483775,0
+SNA.US,D,19860813,000000,8.97344,9.1715,8.84872,9.09189,148127.24636549,0
+SNA.US,D,19860814,000000,9.2219,9.26485,8.98275,9.2219,108132.21673584,0
+SNA.US,D,19860815,000000,9.2219,9.35026,9.15003,9.35026,99138.026448612,0
+SNA.US,D,19860818,000000,9.38849,9.83757,9.15003,9.83757,102390.37624178,0
+SNA.US,D,19860819,000000,9.83757,10.0779,9.71109,9.75913,231190.15916093,0
+SNA.US,D,19860820,000000,9.71109,9.87384,9.5042,9.63265,134351.92850524,0
+SNA.US,D,19860821,000000,9.42968,9.55518,9.2219,9.42968,128797.74318896,0
+SNA.US,D,19860822,000000,9.5042,9.91311,9.5042,9.71109,130329.58056411,0
+SNA.US,D,19860825,000000,9.63265,9.63265,9.15003,9.15003,52438.403673689,0
+SNA.US,D,19860826,000000,9.10788,9.55518,9.10788,9.46889,105450.99139678,0
+SNA.US,D,19860827,000000,9.5042,9.71109,9.38849,9.63265,66984.739546997,0
+SNA.US,D,19860828,000000,9.71109,9.71109,9.5042,9.66892,98752.517442084,0
+SNA.US,D,19860829,000000,9.71109,10.1572,9.66892,10.1572,214349.12682019,0
+SNA.US,D,19860902,000000,10.0779,10.4475,9.87384,9.96206,204014.83379599,0
+SNA.US,D,19860903,000000,9.79639,9.96206,9.59539,9.96206,249753.74364988,0
+SNA.US,D,19860904,000000,9.96206,10.0445,9.59539,9.75913,471567.26311235,0
+SNA.US,D,19860905,000000,9.75913,9.75913,9.42968,9.71109,181622.67573427,0
+SNA.US,D,19860908,000000,9.66892,9.79639,9.59539,9.71109,244009.86342563,0
+SNA.US,D,19860909,000000,9.66892,9.83757,9.46889,9.46889,116360.4883355,0
+SNA.US,D,19860910,000000,9.55518,9.55518,9.3126,9.42968,88039.854467028,0
+SNA.US,D,19860911,000000,9.18514,9.18514,8.36954,8.66272,256260.48296642,0
+SNA.US,D,19860912,000000,8.81656,8.81656,8.40895,8.53495,300855.10418188,0
+SNA.US,D,19860915,000000,8.5733,8.66272,8.4569,8.4569,69088.721241355,0
+SNA.US,D,19860916,000000,8.53495,8.53495,8.25246,8.29336,211858.61625421,0
+SNA.US,D,19860917,000000,8.29336,8.73704,8.29336,8.49711,355974.73319463,0
+SNA.US,D,19860918,000000,8.5733,8.73704,8.4569,8.49711,50143.70720626,0
+SNA.US,D,19860919,000000,8.4569,8.61213,8.4569,8.61213,158846.02853111,0
+SNA.US,D,19860922,000000,8.61213,8.77714,8.49711,8.77714,197890.5438907,0
+SNA.US,D,19860923,000000,8.66272,8.70046,8.53495,8.61213,206695.03926995,0
+SNA.US,D,19860924,000000,8.70046,8.70046,8.53495,8.5733,120379.77668134,0
+SNA.US,D,19860925,000000,8.5733,8.70046,8.53495,8.61213,73873.928274767,0
+SNA.US,D,19860926,000000,8.53495,8.70046,8.49711,8.53495,66029.125951449,0
+SNA.US,D,19860929,000000,8.4569,8.66272,8.36954,8.5733,78083.931393677,0
+SNA.US,D,19860930,000000,8.61213,8.77714,8.5733,8.70046,136071.42105816,0
+SNA.US,D,19861001,000000,8.86362,8.94559,8.70046,8.81656,45936.76368264,0
+SNA.US,D,19861002,000000,8.90412,9.05767,8.81656,9.05767,47272.786959232,0
+SNA.US,D,19861003,000000,9.15003,9.3126,8.94559,9.01972,108893.03609792,0
+SNA.US,D,19861006,000000,9.01972,9.18514,9.01972,9.15003,49754.118739345,0
+SNA.US,D,19861007,000000,9.05767,9.15003,8.81656,8.94559,72348.2100902,0
+SNA.US,D,19861008,000000,9.01972,9.05767,8.86362,9.01972,50525.136752402,0
+SNA.US,D,19861009,000000,9.05767,9.18514,8.94559,9.05767,47847.990873735,0
+SNA.US,D,19861010,000000,8.98275,9.10788,8.90412,9.01972,57608.099848533,0
+SNA.US,D,19861013,000000,8.98275,9.18514,8.86362,9.10788,84399.955937138,0
+SNA.US,D,19861014,000000,9.18514,9.42968,8.61213,8.70046,393099.86244234,0
+SNA.US,D,19861015,000000,8.77714,8.90412,8.70046,8.73704,655285.7616202,0
+SNA.US,D,19861016,000000,8.77714,9.26485,8.73704,9.15003,330516.86065241,0
+SNA.US,D,19861017,000000,9.2219,9.26485,9.15003,9.2219,43635.948024631,0
+SNA.US,D,19861020,000000,9.2219,9.26485,9.01972,9.26485,370896.37942349,0
+SNA.US,D,19861021,000000,9.18514,9.2219,9.01972,9.01972,461807.15413756,0
+SNA.US,D,19861022,000000,8.94559,8.98275,8.77714,8.77714,73109.02945229,0
+SNA.US,D,19861023,000000,8.86362,8.90412,8.70046,8.90412,69278.416149328,0
+SNA.US,D,19861024,000000,8.81656,8.86362,8.70046,8.73704,56458.711884625,0
+SNA.US,D,19861027,000000,8.77714,8.77714,8.53495,8.73704,115593.54978283,0
+SNA.US,D,19861028,000000,8.81656,8.81656,8.70046,8.81656,51289.015709782,0
+SNA.US,D,19861029,000000,8.77714,8.86362,8.73704,8.81656,53585.751907403,0
+SNA.US,D,19861030,000000,8.81656,8.90412,8.77714,8.86362,102773.84551811,0
+SNA.US,D,19861031,000000,8.77714,8.86362,8.61213,8.73704,37318.903616073,0
+SNA.US,D,19861103,000000,8.81656,8.90412,8.70046,8.86362,131098.55884696,0
+SNA.US,D,19861104,000000,8.86362,9.3126,8.81656,9.3126,85545.264440659,0
+SNA.US,D,19861105,000000,9.26485,9.3126,9.18514,9.2219,74062.603317645,0
+SNA.US,D,19861106,000000,9.3126,9.55518,9.18514,9.55518,91665.474885566,0
+SNA.US,D,19861107,000000,9.46889,9.46889,9.26485,9.35026,92819.962174958,0
+SNA.US,D,19861110,000000,9.26485,9.38849,9.2219,9.3126,77314.953110813,0
+SNA.US,D,19861111,000000,9.18514,9.26485,9.18514,9.26485,35409.716155173,0
+SNA.US,D,19861112,000000,9.26485,9.26485,9.18514,9.26485,56265.957381361,0
+SNA.US,D,19861113,000000,9.2374,9.39634,9.2374,9.2374,125929.88253721,0
+SNA.US,D,19861114,000000,9.19171,9.35712,9.15896,9.28143,41911.356146221,0
+SNA.US,D,19861117,000000,9.28143,9.39634,9.03483,9.07571,140089.6895389,0
+SNA.US,D,19861118,000000,8.98952,9.1166,8.37767,8.50514,136450.81087411,0
+SNA.US,D,19861119,000000,8.58045,8.7841,8.50514,8.7088,102200.68133381,0
+SNA.US,D,19861120,000000,8.7841,8.91255,8.7088,8.91255,87840.980773185,0
+SNA.US,D,19861121,000000,8.98952,9.2374,8.8248,9.07571,287455.09667719,0
+SNA.US,D,19861124,000000,8.98952,9.1166,8.98952,9.1166,93584.860997434,0
+SNA.US,D,19861125,000000,9.1166,9.28143,9.07571,9.19171,248606.39541617,0
+SNA.US,D,19861126,000000,9.19171,9.32183,8.98952,9.03483,85930.773447188,0
+SNA.US,D,19861128,000000,8.98952,8.98952,8.8248,8.91255,48803.604469282,0
+SNA.US,D,19861201,000000,8.8248,9.07571,8.41709,9.03483,193681.56063688,0
+SNA.US,D,19861202,000000,9.1166,9.35712,9.03483,9.35712,117317.12179613,0
+SNA.US,D,19861203,000000,9.39634,9.44537,9.2374,9.2374,129952.23047835,0
+SNA.US,D,19861204,000000,9.15896,9.2374,8.91255,9.07571,101432.72291605,0
+SNA.US,D,19861205,000000,9.15896,9.19171,8.74597,9.03483,61816.063237249,0
+SNA.US,D,19861208,000000,8.98952,9.15896,8.87216,9.03483,70619.538751403,0
+SNA.US,D,19861209,000000,9.07571,9.15896,8.87216,8.98952,40381.558501269,0
+SNA.US,D,19861210,000000,8.98952,9.15896,8.87216,8.95001,152534.08344804,0
+SNA.US,D,19861211,000000,8.87216,8.87216,8.58045,8.8248,92245.778125552,0
+SNA.US,D,19861212,000000,8.91255,8.91255,8.62095,8.7088,53777.486545571,0
+SNA.US,D,19861215,000000,8.67135,8.7088,8.50514,8.7088,270996.5137477,0
+SNA.US,D,19861216,000000,8.7088,8.8248,8.58045,8.8248,140476.21841052,0
+SNA.US,D,19861217,000000,8.8248,8.8248,8.50514,8.58045,147553.06231607,0
+SNA.US,D,19861218,000000,8.54133,8.54133,8.25246,8.46474,153678.37208647,0
+SNA.US,D,19861219,000000,8.37767,8.58045,8.30051,8.41709,428312.74463385,0
+SNA.US,D,19861222,000000,8.25246,8.54133,8.21306,8.50514,291093.97534198,0
+SNA.US,D,19861223,000000,8.46474,8.58045,8.37767,8.46474,219703.41857752,0
+SNA.US,D,19861224,000000,8.54133,8.62095,8.41709,8.54133,100472.00999501,0
+SNA.US,D,19861226,000000,8.62095,8.62095,8.50514,8.58045,15883.379014996,0
+SNA.US,D,19861229,000000,8.62095,8.62095,8.34013,8.34013,72721.480715568,0
+SNA.US,D,19861230,000000,8.30051,8.37767,8.21306,8.34013,88228.529509906,0
+SNA.US,D,19861231,000000,8.25246,8.41709,8.21306,8.37767,118461.41043455,0
+SNA.US,D,19870102,000000,8.34013,8.58045,8.34013,8.58045,29855.530838897,0
+SNA.US,D,19870105,000000,8.67135,9.1166,8.67135,8.98952,248606.39541617,0
+SNA.US,D,19870106,000000,9.03483,9.1166,8.7841,8.8248,88228.529509906,0
+SNA.US,D,19870107,000000,8.8248,9.28143,8.8248,9.15896,206887.7937732,0
+SNA.US,D,19870108,000000,9.19171,9.28143,9.15896,9.15896,143921.32270695,0
+SNA.US,D,19870109,000000,9.15896,9.32183,9.1166,9.2374,214349.12682019,0
+SNA.US,D,19870112,000000,9.28143,9.48263,9.1166,9.39634,406299.97638809,0
+SNA.US,D,19870113,000000,9.48263,9.48263,9.28143,9.28143,204014.83379599,0
+SNA.US,D,19870114,000000,9.28143,9.48263,9.1166,9.35712,160567.56081423,0
+SNA.US,D,19870115,000000,9.39634,9.88953,9.32183,9.88953,174730.42741121,0
+SNA.US,D,19870116,000000,9.92881,10.2964,9.6856,9.8513,228129.54400593,0
+SNA.US,D,19870119,000000,9.81208,9.88953,9.64343,9.88953,96453.741514269,0
+SNA.US,D,19870120,000000,10.0552,10.2964,9.72776,10.0181,275014.78222844,0
+SNA.US,D,19870121,000000,9.92881,10.2964,9.8513,9.92881,125163.96384964,0
+SNA.US,D,19870122,000000,9.97001,10.2964,9.92881,10.1836,131483.0479884,0
+SNA.US,D,19870123,000000,10.1836,10.4642,10.0552,10.3867,303726.02442892,0
+SNA.US,D,19870126,000000,10.3357,10.7534,10.2964,10.6289,194443.39986407,0
+SNA.US,D,19870127,000000,10.5416,11.074,10.5416,10.9573,346209.52489435,0
+SNA.US,D,19870128,000000,11.2014,11.2368,10.7044,10.9976,247646.70236024,0
+SNA.US,D,19870129,000000,11.0348,11.074,10.3867,10.4642,171477.05775294,0
+SNA.US,D,19870130,000000,10.5416,10.7044,10.3867,10.7044,88418.22441788,0
+SNA.US,D,19870202,000000,10.7534,11.1613,10.6289,10.9976,169368.99659819,0
+SNA.US,D,19870203,000000,11.074,11.1221,10.7044,10.871,166117.66667013,0
+SNA.US,D,19870204,000000,10.9573,10.9976,10.7534,10.871,177605.42711863,0
+SNA.US,D,19870205,000000,10.7044,10.7927,10.3867,10.669,205924.02125689,0
+SNA.US,D,19870206,000000,10.7927,11.2368,10.7927,11.1221,238842.20698098,0
+SNA.US,D,19870209,000000,11.1221,11.2368,11.074,11.1613,130713.04984045,0
+SNA.US,D,19870210,000000,10.925,11.2956,10.8877,10.925,170906.95316393,0
+SNA.US,D,19870211,000000,10.9652,11.2535,10.9652,11.2104,139520.60481498,0
+SNA.US,D,19870212,000000,11.2956,11.5829,11.2104,11.4202,187365.53609342,0
+SNA.US,D,19870213,000000,11.4202,12.1585,11.4202,11.7476,189657.17296555,0
+SNA.US,D,19870217,000000,11.7869,12.3997,11.7476,12.0692,262958.95692112,0
+SNA.US,D,19870218,000000,12.0692,12.1947,11.7055,11.8271,218367.39530094,0
+SNA.US,D,19870219,000000,11.8663,11.8663,11.6221,11.7869,105260.27662372,0
+SNA.US,D,19870220,000000,11.7055,11.7869,11.5829,11.7055,66794.024773926,0
+SNA.US,D,19870223,000000,11.7869,11.7869,11.0063,11.4967,99712.210498018,0
+SNA.US,D,19870224,000000,11.5829,11.7869,11.3329,11.7869,107558.03268643,0
+SNA.US,D,19870225,000000,11.7055,11.9898,11.6642,11.9535,145453.1600821,0
+SNA.US,D,19870226,000000,11.8663,11.9535,11.6221,11.8663,88039.854467028,0
+SNA.US,D,19870227,000000,11.9535,12.1192,11.5829,11.7055,124011.51629045,0
+SNA.US,D,19870302,000000,11.6221,11.8271,11.4967,11.6221,77703.521712632,0
+SNA.US,D,19870303,000000,11.7476,11.8663,11.6642,11.7869,103920.17388673,0
+SNA.US,D,19870304,000000,11.7869,12.0301,11.7476,12.0301,81910.465236251,0
+SNA.US,D,19870305,000000,12.0301,12.281,11.9898,12.1947,253391.60244958,0
+SNA.US,D,19870306,000000,12.1947,12.1947,11.9154,12.0692,80186.893222938,0
+SNA.US,D,19870309,000000,12.1192,12.1192,11.4202,11.4202,102200.68133381,0
+SNA.US,D,19870310,000000,11.4967,11.9898,11.4202,11.9154,145067.65107558,0
+SNA.US,D,19870311,000000,11.8271,11.9535,11.7055,11.7476,194249.62549571,0
+SNA.US,D,19870312,000000,11.8271,11.8663,11.4967,11.5829,205355.95639806,0
+SNA.US,D,19870313,000000,11.6642,11.6642,11.2956,11.2956,61435.653556204,0
+SNA.US,D,19870316,000000,11.3329,11.3329,10.9652,11.1682,175877.77564492,0
+SNA.US,D,19870317,000000,11.0897,11.6642,11.0897,11.6221,205736.36607911,0
+SNA.US,D,19870318,000000,11.7055,12.1947,11.6642,11.6642,143151.32455899,0
+SNA.US,D,19870319,000000,11.6221,12.0301,11.6221,11.9535,91862.308849218,0
+SNA.US,D,19870320,000000,12.0301,12.4468,11.9898,12.4468,214920.25127431,0
+SNA.US,D,19870323,000000,12.4821,12.6124,12.0692,12.4821,176643.6943325,0
+SNA.US,D,19870324,000000,12.4468,12.686,12.3997,12.4821,156742.04683676,0
+SNA.US,D,19870325,000000,12.4821,12.6124,12.3615,12.3997,139901.01449603,0
+SNA.US,D,19870326,000000,12.4468,12.8948,12.4468,12.7742,490511.25728235,0
+SNA.US,D,19870327,000000,12.686,13.0958,12.6124,12.9312,142389.48533182,0
+SNA.US,D,19870330,000000,12.3997,12.4468,11.7055,12.3997,314250.01236109,0
+SNA.US,D,19870331,000000,12.3997,12.686,12.3615,12.5242,97987.618619607,0
+SNA.US,D,19870401,000000,12.4468,12.7301,12.3202,12.5643,124200.19133332,0
+SNA.US,D,19870402,000000,12.6506,12.7301,12.4468,12.5643,78464.341074722,0
+SNA.US,D,19870403,000000,12.5643,12.686,12.4821,12.5643,184109.10683987,0
+SNA.US,D,19870406,000000,12.6506,12.7301,12.3202,12.4468,225448.31866688,0
+SNA.US,D,19870407,000000,12.4468,12.6506,12.3615,12.3615,335109.31318257,0
+SNA.US,D,19870408,000000,12.4821,12.7301,12.4468,12.5242,123441.41170143,0
+SNA.US,D,19870409,000000,12.6506,12.7301,11.9154,11.9154,308697.86677501,0
+SNA.US,D,19870410,000000,11.9154,12.3202,11.9154,12.0301,88418.22441788,0
+SNA.US,D,19870413,000000,12.1192,12.3202,11.6642,11.7476,78464.341074722,0
+SNA.US,D,19870414,000000,11.6642,11.6642,10.8877,11.2535,221623.82455449,0
+SNA.US,D,19870415,000000,11.3702,11.9898,11.3702,11.7476,143151.32455899,0
+SNA.US,D,19870416,000000,11.9154,12.1585,11.8663,12.1192,68898.006468284,0
+SNA.US,D,19870420,000000,12.0301,12.0692,11.5368,11.6642,101816.19219238,0
+SNA.US,D,19870421,000000,11.6221,11.9154,11.3329,11.8271,126310.29221826,0
+SNA.US,D,19870422,000000,12.0692,12.3615,12.0301,12.0692,156934.80134003,0
+SNA.US,D,19870423,000000,12.0301,12.281,11.9535,12.0692,92054.043487385,0
+SNA.US,D,19870424,000000,11.9898,11.9898,11.4613,11.6221,123633.14633959,0
+SNA.US,D,19870427,000000,11.7476,11.7476,11.3702,11.4202,171477.05775294,0
+SNA.US,D,19870428,000000,11.5829,11.6642,11.0063,11.1682,214159.43191222,0
+SNA.US,D,19870429,000000,11.0897,11.5829,11.0897,11.2956,161529.29360036,0
+SNA.US,D,19870430,000000,11.3329,11.6642,11.2956,11.5829,156742.04683676,0
+SNA.US,D,19870501,000000,11.6221,11.8663,11.4202,11.4202,106600.37936068,0
+SNA.US,D,19870504,000000,11.4202,11.4202,11.1682,11.4202,53968.201318642,0
+SNA.US,D,19870505,000000,11.4202,11.7869,11.4202,11.7869,251280.48169954,0
+SNA.US,D,19870506,000000,11.9154,12.0692,11.8663,11.9535,221041.48158431,0
+SNA.US,D,19870507,000000,12.0692,12.233,11.8271,12.0301,120379.77668134,0
+SNA.US,D,19870508,000000,12.1947,12.281,11.8663,11.9535,75978.929834221,0
+SNA.US,D,19870511,000000,11.9535,12.4468,11.7476,11.7476,166117.66667013,0
+SNA.US,D,19870512,000000,11.8271,11.8271,11.5829,11.8271,66601.270270661,0
+SNA.US,D,19870513,000000,11.9154,12.0692,11.8271,12.0301,182194.82005348,0
+SNA.US,D,19870514,000000,12.2575,12.2977,12.0055,12.2575,139520.60481498,0
+SNA.US,D,19870515,000000,12.3359,12.3359,11.9692,12.0055,80954.851640705,0
+SNA.US,D,19870518,000000,11.7172,11.7172,11.5124,11.7172,162290.11296245,0
+SNA.US,D,19870519,000000,11.7172,11.7172,11.0563,11.0563,94542.514323175,0
+SNA.US,D,19870520,000000,11.0563,11.3878,10.8926,11.2702,335109.31318257,0
+SNA.US,D,19870521,000000,11.2702,11.473,11.2702,11.4378,80571.38236437,0
+SNA.US,D,19870522,000000,11.3878,11.473,11.3103,11.473,108132.21673584,0
+SNA.US,D,19870526,000000,11.5525,11.8427,11.5525,11.8427,100858.53886663,0
+SNA.US,D,19870527,000000,11.9692,12.3359,11.9692,12.1732,147172.65263503,0
+SNA.US,D,19870528,000000,12.386,12.5468,12.2575,12.4222,155400.92423468,0
+SNA.US,D,19870529,000000,12.7134,12.7517,12.4635,12.6272,111191.81202575,0
+SNA.US,D,19870601,000000,12.6272,12.7899,12.6272,12.6733,146788.1634936,0
+SNA.US,D,19870602,000000,12.6272,12.7134,12.2977,12.3359,113490.58795356,0
+SNA.US,D,19870603,000000,12.4222,12.6272,12.4222,12.5899,147366.4270034,0
+SNA.US,D,19870604,000000,12.5899,12.6272,12.5006,12.5899,103920.17388673,0
+SNA.US,D,19870605,000000,12.5899,12.5899,12.4222,12.4222,37318.903616073,0
+SNA.US,D,19870608,000000,12.4222,12.5899,12.3359,12.4635,131483.0479884,0
+SNA.US,D,19870609,000000,12.5468,12.5468,12.2575,12.5468,112916.40390415,0
+SNA.US,D,19870610,000000,12.5899,12.9165,12.5006,12.6272,208794.94150392,0
+SNA.US,D,19870611,000000,12.7134,12.9165,12.6272,12.7517,147366.4270034,0
+SNA.US,D,19870612,000000,12.8389,13.1204,12.7517,13.1204,247646.70236024,0
+SNA.US,D,19870615,000000,13.2057,13.4566,12.8389,12.8389,206312.58985871,0
+SNA.US,D,19870616,000000,12.8389,12.9556,12.6272,12.8792,159418.17285032,0
+SNA.US,D,19870617,000000,12.7899,13.0027,12.7134,12.9556,88228.529509906,0
+SNA.US,D,19870618,000000,12.9556,13.3312,12.9556,13.3312,65264.227128972,0
+SNA.US,D,19870619,000000,13.5381,14.0302,13.4969,13.8656,432136.21888115,0
+SNA.US,D,19870622,000000,13.8656,14.0763,13.8656,14.0302,135114.7875975,0
+SNA.US,D,19870623,000000,14.1156,14.2401,13.9901,14.0763,146213.97944419,0
+SNA.US,D,19870624,000000,14.1529,14.1529,13.9901,13.9901,162101.43791958,0
+SNA.US,D,19870625,000000,13.9107,14.3205,13.9107,14.2803,150234.28765512,0
+SNA.US,D,19870626,000000,14.3568,14.3568,13.9107,13.9528,103920.17388673,0
+SNA.US,D,19870629,000000,13.9901,14.0763,13.8656,14.0302,113297.8334503,0
+SNA.US,D,19870630,000000,14.1156,14.1156,13.9107,13.9901,187743.90604428,0
+SNA.US,D,19870701,000000,13.9107,13.9107,13.788,13.8254,124783.5541686,0
+SNA.US,D,19870702,000000,14.0763,14.2803,13.7018,14.0763,115786.30428608,0
+SNA.US,D,19870706,000000,14.2803,14.4038,14.195,14.4038,101242.00814297,0
+SNA.US,D,19870707,000000,14.4451,14.5245,14.4038,14.4882,93395.16608946,0
+SNA.US,D,19870708,000000,14.4882,14.5245,13.8254,14.3205,182002.06555022,0
+SNA.US,D,19870709,000000,14.4451,14.4451,13.9901,13.9901,83445.362206688,0
+SNA.US,D,19870710,000000,13.9901,13.9901,13.74,13.9528,59713.101407987,0
+SNA.US,D,19870713,000000,13.8254,13.8254,13.4969,13.7018,293576.32698719,0
+SNA.US,D,19870714,000000,13.74,13.9901,13.6596,13.9107,97796.903846537,0
+SNA.US,D,19870715,000000,14.0763,14.0763,13.74,13.8656,117699.57120737,0
+SNA.US,D,19870716,000000,13.9528,14.3205,13.8254,14.2401,144492.44716108,0
+SNA.US,D,19870717,000000,14.4451,14.4451,14.1529,14.4451,75406.78551501,0
+SNA.US,D,19870720,000000,14.4882,14.4882,14.195,14.3568,181044.41222447,0
+SNA.US,D,19870721,000000,14.4451,14.6107,14.0302,14.195,321140.22095396,0
+SNA.US,D,19870722,000000,14.195,14.195,13.8254,13.9107,331283.79920508,0
+SNA.US,D,19870723,000000,13.9528,13.9528,13.6204,13.8254,94351.799550103,0
+SNA.US,D,19870724,000000,13.8656,13.8656,13.4969,13.788,65646.676540211,0
+SNA.US,D,19870727,000000,13.8254,13.8656,13.7018,13.8656,74062.603317645,0
+SNA.US,D,19870728,000000,13.8656,14.2803,13.8656,14.2803,323816.34696753,0
+SNA.US,D,19870729,000000,14.2803,14.3568,14.0763,14.3568,99519.455994755,0
+SNA.US,D,19870730,000000,14.5245,14.8108,14.4882,14.7372,172242.97644051,0
+SNA.US,D,19870731,000000,14.7745,14.8108,14.4038,14.6107,51866.259354477,0
+SNA.US,D,19870803,000000,14.696,14.7372,14.4451,14.4451,87075.062085611,0
+SNA.US,D,19870804,000000,14.5245,14.648,14.195,14.2401,54929.934104769,0
+SNA.US,D,19870805,000000,14.3205,14.3568,14.195,14.3568,79037.50525903,0
+SNA.US,D,19870806,000000,14.5245,14.7372,14.4451,14.696,176455.01928962,0
+SNA.US,D,19870807,000000,14.8579,15.0638,14.8579,14.8579,159994.39662993,0
+SNA.US,D,19870810,000000,14.8579,14.9784,14.8108,14.9402,220662.09176836,0
+SNA.US,D,19870811,000000,14.9784,15.3549,14.8579,15.3549,149854.89783918,0
+SNA.US,D,19870812,000000,15.2676,15.2676,14.7372,14.8579,279033.05070919,0
+SNA.US,D,19870813,000000,14.9402,15.0246,14.901,14.9402,110807.3228843,0
+SNA.US,D,19870814,000000,14.6324,14.8765,14.5068,14.6324,79425.053995752,0
+SNA.US,D,19870817,000000,14.6706,14.751,14.6324,14.751,119230.38871742,0
+SNA.US,D,19870818,000000,14.751,14.7981,14.3804,14.6706,105450.99139678,0
+SNA.US,D,19870819,000000,14.751,14.8352,14.6324,14.8352,83251.587838327,0
+SNA.US,D,19870820,000000,14.8765,15.001,14.7981,15.001,214730.55636633,0
+SNA.US,D,19870821,000000,15.0393,15.1657,14.8765,15.1657,183149.41378393,0
+SNA.US,D,19870824,000000,15.1657,15.2549,15.001,15.2138,127077.23077093,0
+SNA.US,D,19870825,000000,15.2549,15.2893,15.1657,15.2549,87269.856319069,0
+SNA.US,D,19870826,000000,15.2138,15.2549,15.001,15.001,162675.62196898,0
+SNA.US,D,19870827,000000,15.0883,15.1294,14.6706,14.6706,234253.83391122,0
+SNA.US,D,19870828,000000,14.751,14.7981,14.4205,14.4617,103151.19560388,0
+SNA.US,D,19870831,000000,14.5068,14.8352,14.4205,14.7127,135114.7875975,0
+SNA.US,D,19870901,000000,14.7127,14.751,14.3804,14.4205,162867.35660715,0
+SNA.US,D,19870902,000000,14.5068,14.5068,13.8008,13.8803,156166.84292226,0
+SNA.US,D,19870903,000000,14.093,14.1716,13.8803,14.0538,120950.90113545,0
+SNA.US,D,19870904,000000,14.093,14.1716,13.9284,14.093,58944.123125125,0
+SNA.US,D,19870908,000000,13.9685,14.0038,13.4262,13.8008,102960.4808308,0
+SNA.US,D,19870909,000000,13.8008,14.0038,13.6763,13.8421,79425.053995752,0
+SNA.US,D,19870910,000000,13.9284,13.9685,13.8421,13.8803,79425.053995752,0
+SNA.US,D,19870911,000000,13.9284,14.093,13.8803,14.093,78659.135308178,0
+SNA.US,D,19870914,000000,14.1716,14.2558,13.8803,14.0538,140089.6895389,0
+SNA.US,D,19870915,000000,14.0538,14.0538,13.7165,13.8008,108704.36105505,0
+SNA.US,D,19870916,000000,13.8803,13.8803,13.2233,13.3479,142769.89501286,0
+SNA.US,D,19870917,000000,13.386,13.386,13.1351,13.3479,189466.4581925,0
+SNA.US,D,19870918,000000,13.2616,13.4262,13.2233,13.4262,94732.209231149,0
+SNA.US,D,19870921,000000,13.4262,13.5901,13.3479,13.4262,55691.773331955,0
+SNA.US,D,19870922,000000,13.5126,13.5538,13.3479,13.5538,113297.8334503,0
+SNA.US,D,19870923,000000,13.5538,13.5901,13.0105,13.386,295302.95859581,0
+SNA.US,D,19870924,000000,13.3479,13.6763,13.3479,13.5126,228315.15945352,0
+SNA.US,D,19870925,000000,13.5126,13.6361,13.4733,13.5126,125546.41326089,0
+SNA.US,D,19870928,000000,13.4733,13.6763,13.4262,13.5538,139520.60481498,0
+SNA.US,D,19870929,000000,13.4733,13.5901,13.4733,13.5538,93584.860997434,0
+SNA.US,D,19870930,000000,13.5901,13.5901,12.9312,13.0958,266211.30671429,0
+SNA.US,D,19871001,000000,13.0958,13.386,13.0596,13.386,212623.51507669,0
+SNA.US,D,19871002,000000,13.4733,13.5538,13.3479,13.386,159418.17285032,0
+SNA.US,D,19871005,000000,13.5901,14.0538,13.4733,14.0038,221041.48158431,0
+SNA.US,D,19871006,000000,14.0038,14.0538,13.3479,13.4733,182964.81820144,0
+SNA.US,D,19871007,000000,13.7636,13.9685,13.4733,13.7636,251280.48169954,0
+SNA.US,D,19871008,000000,13.9284,14.0038,13.5901,13.6763,132436.62185375,0
+SNA.US,D,19871009,000000,13.6763,13.8803,13.4262,13.6361,180475.32750056,0
+SNA.US,D,19871012,000000,13.6763,13.6763,13.4262,13.5901,55121.668742936,0
+SNA.US,D,19871013,000000,13.6763,13.8421,13.386,13.4733,109471.29960772,0
+SNA.US,D,19871014,000000,13.4733,13.4733,12.5977,12.7664,168606.13750592,0
+SNA.US,D,19871015,000000,12.7664,13.1812,12.6419,12.8076,140089.6895389,0
+SNA.US,D,19871016,000000,12.7664,12.8468,11.1927,11.7702,275394.17204439,0
+SNA.US,D,19871019,000000,11.7702,11.7702,9.94637,9.94637,636343.8071804,0
+SNA.US,D,19871020,000000,9.69541,10.1993,8.4569,8.8248,413004.56953337,0
+SNA.US,D,19871021,000000,9.94637,10.0699,9.61892,9.94637,422380.18936673,0
+SNA.US,D,19871022,000000,9.28143,10.1091,9.19955,9.45223,522280.05504253,0
+SNA.US,D,19871023,000000,9.28143,9.28143,8.70046,8.91255,235402.20201004,0
+SNA.US,D,19871026,000000,8.7841,8.7841,8.29336,8.4569,215116.06537287,0
+SNA.US,D,19871027,000000,8.62095,8.70046,8.04195,8.53495,299700.61689249,0
+SNA.US,D,19871028,000000,8.70046,8.87216,8.29336,8.74597,184109.10683987,0
+SNA.US,D,19871029,000000,9.1166,9.78365,8.8248,9.61892,207650.65286549,0
+SNA.US,D,19871030,000000,10.3612,10.4475,10.0699,10.2386,208034.12214183,0
+SNA.US,D,19871102,000000,10.273,10.9005,10.1993,10.9005,169368.99659819,0
+SNA.US,D,19871103,000000,10.7779,10.7779,10.322,10.3612,200952.17891079,0
+SNA.US,D,19871104,000000,10.273,10.273,9.94637,10.1091,170906.95316393,0
+SNA.US,D,19871105,000000,9.98768,10.273,9.94637,10.1572,309848.27460401,0
+SNA.US,D,19871106,000000,10.0347,10.1091,9.69541,9.82091,160186.1312681,0
+SNA.US,D,19871109,000000,9.78365,9.78365,9.1166,9.16386,206504.32449688,0
+SNA.US,D,19871110,000000,9.2374,9.52871,9.19955,9.32966,169754.50560473,0
+SNA.US,D,19871111,000000,9.40418,9.45223,9.32966,9.32966,93010.676948028,0
+SNA.US,D,19871112,000000,9.45223,9.65225,9.40418,9.48851,219512.70380447,0
+SNA.US,D,19871113,000000,9.51303,9.80424,9.51303,9.67677,330516.86065241,0
+SNA.US,D,19871116,000000,9.84641,10.0552,9.84641,9.88953,131673.76276146,0
+SNA.US,D,19871117,000000,9.97001,10.222,9.80424,10.222,120572.53118459,0
+SNA.US,D,19871118,000000,10.2612,10.6799,10.1836,10.6799,167455.72967692,0
+SNA.US,D,19871119,000000,10.5965,10.8103,10.0181,10.0916,196742.17579189,0
+SNA.US,D,19871120,000000,10.222,10.222,9.88953,9.97001,200376.97499629,0
+SNA.US,D,19871123,000000,9.97001,10.5553,9.92881,10.5553,132816.0116697,0
+SNA.US,D,19871124,000000,10.6799,10.8877,10.5553,10.7612,135308.56196587,0
+SNA.US,D,19871125,000000,10.7612,10.8877,10.5965,10.6367,114062.73227277,0
+SNA.US,D,19871127,000000,10.5553,10.5553,10.2612,10.3435,43445.23325156,0
+SNA.US,D,19871130,000000,10.3435,10.3867,9.67677,9.88953,168416.44259794,0
+SNA.US,D,19871201,000000,9.84641,10.0916,9.84641,9.84641,62007.797875417,0
+SNA.US,D,19871202,000000,10.0181,10.0916,9.88953,10.0181,52438.403673689,0
+SNA.US,D,19871203,000000,10.1405,10.1836,9.84641,9.88953,80954.851640705,0
+SNA.US,D,19871204,000000,9.88953,9.88953,9.67677,9.80424,88039.854467028,0
+SNA.US,D,19871207,000000,9.71893,10.1405,9.71893,10.1405,59900.756585768,0
+SNA.US,D,19871208,000000,10.0552,10.8455,10.0552,10.8455,98752.517442084,0
+SNA.US,D,19871209,000000,10.7612,11.3486,10.7612,11.2622,158081.12970864,0
+SNA.US,D,19871210,000000,11.1378,11.3486,11.0123,11.2231,199803.81081199,0
+SNA.US,D,19871211,000000,11.1848,11.2622,10.9338,11.1848,94732.209231149,0
+SNA.US,D,19871214,000000,11.0985,11.4378,11.0563,11.4378,143921.32270695,0
+SNA.US,D,19871215,000000,11.3486,11.4378,11.0123,11.0985,159608.8876234,0
+SNA.US,D,19871216,000000,11.2231,11.2622,11.0123,11.2622,192909.52275873,0
+SNA.US,D,19871217,000000,11.3103,11.3486,10.8455,10.9338,124783.5541686,0
+SNA.US,D,19871218,000000,11.0985,11.5996,11.0123,11.5996,222957.80810089,0
+SNA.US,D,19871221,000000,11.6809,11.6809,11.473,11.5525,77894.236485702,0
+SNA.US,D,19871222,000000,11.6398,12.4301,11.4378,12.4301,153678.37208647,0
+SNA.US,D,19871223,000000,12.3536,12.4752,12.0124,12.0124,298171.83911264,0
+SNA.US,D,19871224,000000,12.0124,12.0124,11.8045,11.9761,82483.629420561,0
+SNA.US,D,19871228,000000,11.6809,12.0535,11.3878,11.9761,122867.22765201,0
+SNA.US,D,19871229,000000,11.9291,11.9761,11.7623,11.8045,112726.70899617,0
+SNA.US,D,19871230,000000,11.8516,11.8516,11.6809,11.6809,190616.86602149,0
+SNA.US,D,19871231,000000,11.6809,11.7241,11.4378,11.5996,132816.0116697,0
+SNA.US,D,19880104,000000,11.5996,11.6809,11.5124,11.6809,139134.07594335,0
+SNA.US,D,19880105,000000,11.8045,11.9291,11.7241,11.8045,198464.7279401,0
+SNA.US,D,19880106,000000,11.8045,12.1036,11.6809,12.0124,190235.43647535,0
+SNA.US,D,19880107,000000,12.0535,12.18,11.7241,12.0535,116931.6127896,0
+SNA.US,D,19880108,000000,11.9761,12.0535,11.4378,11.4378,139134.07594335,0
+SNA.US,D,19880111,000000,11.3486,11.4378,10.9338,11.3486,91288.124799811,0
+SNA.US,D,19880112,000000,11.4378,11.6809,11.1378,11.4378,247073.53817592,0
+SNA.US,D,19880113,000000,11.3486,11.8045,11.2622,11.7623,98945.271945348,0
+SNA.US,D,19880114,000000,11.8516,11.8927,11.5996,11.7623,82868.118561991,0
+SNA.US,D,19880115,000000,11.9291,12.1438,11.5525,11.5525,161529.29360036,0
+SNA.US,D,19880118,000000,11.5525,11.6398,11.3486,11.473,89186.182835646,0
+SNA.US,D,19880119,000000,11.5124,11.9761,11.3486,11.5996,125546.41326089,0
+SNA.US,D,19880120,000000,11.5124,11.5124,10.8877,10.9338,196161.8725519,0
+SNA.US,D,19880121,000000,11.2622,11.2622,10.9338,10.9338,166693.89044972,0
+SNA.US,D,19880122,000000,11.0563,11.1378,10.8877,10.9338,159800.62226156,0
+SNA.US,D,19880125,000000,10.9338,11.4378,10.9338,11.3486,98367.008435556,0
+SNA.US,D,19880126,000000,11.5124,11.8516,11.3486,11.5525,109852.72915385,0
+SNA.US,D,19880127,000000,11.5996,12.0124,11.5996,11.8927,105831.40107783,0
+SNA.US,D,19880128,000000,11.8927,12.0124,11.7623,11.8927,150997.14674741,0
+SNA.US,D,19880129,000000,11.8045,11.9761,11.8045,11.9291,74638.827097243,0
+SNA.US,D,19880201,000000,11.9291,11.9291,11.8045,11.8927,137606.31802859,0
+SNA.US,D,19880202,000000,11.8045,12.1438,11.7241,12.1438,153294.90281014,0
+SNA.US,D,19880203,000000,12.18,12.6056,12.18,12.3536,241525.47205023,0
+SNA.US,D,19880204,000000,12.3064,12.4752,12.18,12.3064,82483.629420561,0
+SNA.US,D,19880205,000000,12.3536,12.5546,12.3536,12.4752,77703.521712632,0
+SNA.US,D,19880208,000000,12.3064,12.3064,12.18,12.2242,57033.915799127,0
+SNA.US,D,19880209,000000,12.2242,12.3536,12.18,12.3064,117507.83656921,0
+SNA.US,D,19880210,000000,12.3938,12.8948,12.3536,12.8076,112339.16025946,0
+SNA.US,D,19880211,000000,12.7899,13.1675,12.7899,13.1204,190616.86602149,0
+SNA.US,D,19880212,000000,13.1204,13.2057,12.8703,12.9939,145453.1600821,0
+SNA.US,D,19880216,000000,12.9556,12.9556,12.6683,12.7438,99712.210498018,0
+SNA.US,D,19880217,000000,12.7438,12.8703,12.6184,12.8703,98560.782803918,0
+SNA.US,D,19880218,000000,12.7899,12.8703,12.6683,12.6683,247073.53817592,0
+SNA.US,D,19880219,000000,12.7899,12.8703,12.7438,12.8291,139134.07594335,0
+SNA.US,D,19880222,000000,12.9165,13.083,12.8291,13.083,199037.89212441,0
+SNA.US,D,19880223,000000,12.9939,13.0429,12.8291,12.9556,230040.77119702,0
+SNA.US,D,19880224,000000,12.9165,12.9556,12.7899,12.8291,121334.37041179,0
+SNA.US,D,19880225,000000,12.8291,13.0429,12.7899,12.8703,202866.46569718,0
+SNA.US,D,19880226,000000,12.8703,13.1675,12.8703,13.083,80186.893222938,0
+SNA.US,D,19880229,000000,13.1675,13.2939,13.083,13.1675,157506.94565924,0
+SNA.US,D,19880301,000000,13.1675,13.2057,12.9556,13.083,181816.45010263,0
+SNA.US,D,19880302,000000,12.9939,13.2057,12.9165,12.9939,432712.44266075,0
+SNA.US,D,19880303,000000,12.9939,12.9939,12.8291,12.9165,201718.09759837,0
+SNA.US,D,19880304,000000,12.9165,13.083,12.8291,12.9556,175114.91655264,0
+SNA.US,D,19880307,000000,12.9165,12.9556,12.7899,12.9165,67748.618504376,0
+SNA.US,D,19880308,000000,13.083,13.3312,12.9939,13.2939,164970.31843641,0
+SNA.US,D,19880309,000000,13.2939,13.3312,13.1675,13.2939,99322.622031104,0
+SNA.US,D,19880310,000000,13.2057,13.3312,13.1675,13.2459,137415.60325553,0
+SNA.US,D,19880311,000000,13.2939,13.3783,12.9165,13.1675,217223.10666252,0
+SNA.US,D,19880314,000000,13.083,13.2459,12.9165,12.9165,64689.02321447,0
+SNA.US,D,19880315,000000,12.8703,13.2057,12.8703,13.2057,82483.629420561,0
+SNA.US,D,19880316,000000,13.3312,13.4194,13.2057,13.3783,170711.13906537,0
+SNA.US,D,19880317,000000,13.4194,13.6685,13.4194,13.5832,269277.02119477,0
+SNA.US,D,19880318,000000,13.8332,14.1302,13.7097,13.8803,265449.4674871,0
+SNA.US,D,19880321,000000,13.9597,14.0449,13.545,13.5832,173966.54845384,0
+SNA.US,D,19880322,000000,13.545,13.5832,13.2939,13.3783,120763.24595766,0
+SNA.US,D,19880323,000000,13.2939,13.3312,12.9939,13.083,116360.4883355,0
+SNA.US,D,19880324,000000,13.0429,13.0429,12.581,12.8291,219896.1730808,0
+SNA.US,D,19880325,000000,12.7899,12.9556,12.6683,12.9556,140663.87358831,0
+SNA.US,D,19880328,000000,12.8703,12.9165,12.6683,12.8291,80762.09713744,0
+SNA.US,D,19880329,000000,12.9165,12.9165,12.7438,12.8291,83251.587838327,0
+SNA.US,D,19880330,000000,12.9165,13.083,12.8703,12.9556,115593.54978283,0
+SNA.US,D,19880331,000000,12.9165,12.9939,12.581,12.8703,152911.4335338,0
+SNA.US,D,19880404,000000,12.7899,12.8291,12.281,12.3702,154444.29077403,0
+SNA.US,D,19880405,000000,12.4919,12.581,12.4565,12.5389,146027.34413151,0
+SNA.US,D,19880406,000000,12.5389,12.8703,12.4919,12.7438,303338.47569219,0
+SNA.US,D,19880407,000000,12.8291,12.9556,12.7899,12.9165,189466.4581925,0
+SNA.US,D,19880408,000000,12.9939,13.3312,12.8703,13.2057,124783.5541686,0
+SNA.US,D,19880411,000000,13.2057,13.2939,13.1204,13.2459,58758.507677537,0
+SNA.US,D,19880412,000000,13.2459,13.4194,13.1204,13.3312,73683.213501696,0
+SNA.US,D,19880413,000000,13.3312,13.3783,12.9556,13.083,125929.88253721,0
+SNA.US,D,19880414,000000,12.9165,12.9556,12.6184,12.8291,185639.92434991,0
+SNA.US,D,19880415,000000,12.7438,12.7899,12.5389,12.7438,205736.36607911,0
+SNA.US,D,19880418,000000,12.7438,12.7438,12.5389,12.6683,88613.018651338,0
+SNA.US,D,19880419,000000,12.581,12.8703,12.581,12.7899,114255.48677604,0
+SNA.US,D,19880420,000000,12.7037,12.7899,12.6683,12.6683,68898.006468284,0
+SNA.US,D,19880421,000000,12.7037,13.0429,12.581,12.7899,184682.27102418,0
+SNA.US,D,19880422,000000,12.7037,13.2459,12.7037,13.1675,115974.97932896,0
+SNA.US,D,19880425,000000,13.2459,13.4194,13.2057,13.3312,178178.59130293,0
+SNA.US,D,19880426,000000,13.2939,13.545,13.2459,13.5037,326306.85753351,0
+SNA.US,D,19880427,000000,13.5037,13.6282,13.4194,13.5832,134540.60354811,0
+SNA.US,D,19880428,000000,13.5832,13.6282,13.545,13.545,52057.993992644,0
+SNA.US,D,19880429,000000,13.5832,13.6282,13.4194,13.6282,181429.92123101,0
+SNA.US,D,19880502,000000,13.545,13.6685,13.4194,13.6685,177787.98297092,0
+SNA.US,D,19880503,000000,13.6282,13.9194,13.6282,13.8803,377980.36238472,0
+SNA.US,D,19880504,000000,13.9597,14.1716,13.8332,13.9194,185829.61925789,0
+SNA.US,D,19880505,000000,13.9597,13.9597,13.795,13.9597,161336.5390971,0
+SNA.US,D,19880506,000000,13.9194,14.0449,13.5037,13.6685,135496.21714366,0
+SNA.US,D,19880509,000000,13.5832,13.6685,13.3312,13.5832,99712.210498018,0
+SNA.US,D,19880510,000000,13.5037,13.6685,13.3783,13.5037,80954.851640705,0
+SNA.US,D,19880511,000000,13.083,13.1675,12.8703,12.9939,196935.95016025,0
+SNA.US,D,19880512,000000,13.1204,13.1675,13.0429,13.0429,73873.928274767,0
+SNA.US,D,19880513,000000,13.083,13.2459,13.0429,13.2459,92054.043487385,0
+SNA.US,D,19880516,000000,13.2704,13.694,13.2704,13.694,132054.17244251,0
+SNA.US,D,19880517,000000,13.7332,13.7793,13.4409,13.4409,90331.491339168,0
+SNA.US,D,19880518,000000,13.3566,13.4409,12.7223,12.9312,236739.24515172,0
+SNA.US,D,19880519,000000,12.8536,13.1438,12.6782,13.1438,136267.23515671,0
+SNA.US,D,19880520,000000,13.3155,13.3155,13.191,13.2704,67748.618504376,0
+SNA.US,D,19880523,000000,13.3155,13.3155,13.1037,13.191,53395.037134333,0
+SNA.US,D,19880524,000000,13.1438,13.3566,13.1438,13.3155,128611.10787627,0
+SNA.US,D,19880525,000000,13.4803,13.6038,13.394,13.4803,83058.833335063,0
+SNA.US,D,19880526,000000,13.4803,13.9028,13.4803,13.694,85739.038809019,0
+SNA.US,D,19880527,000000,13.8656,13.8656,13.394,13.4803,298936.73793511,0
+SNA.US,D,19880531,000000,13.5292,13.6038,13.4409,13.6038,125929.88253721,0
+SNA.US,D,19880601,000000,13.6528,14.4931,13.6528,14.4038,359413.71830048,0
+SNA.US,D,19880602,000000,14.4038,14.4931,14.2029,14.4038,218367.39530094,0
+SNA.US,D,19880603,000000,14.3284,14.704,14.3284,14.4931,177981.75733928,0
+SNA.US,D,19880606,000000,14.5773,15.001,14.4539,15.001,190425.13138333,0
+SNA.US,D,19880607,000000,14.9187,14.9539,14.8265,14.9539,193294.01190016,0
+SNA.US,D,19880608,000000,14.8765,15.1294,14.7921,15.1294,246691.08876468,0
+SNA.US,D,19880609,000000,15.001,15.001,14.7441,14.7441,183149.41378393,0
+SNA.US,D,19880610,000000,14.8265,15.0393,14.8265,14.9539,150618.77679657,0
+SNA.US,D,19880613,000000,14.8765,15.0393,14.5382,14.9539,276929.06901483,0
+SNA.US,D,19880614,000000,14.8765,15.001,14.4931,14.5382,304683.67775464,0
+SNA.US,D,19880615,000000,14.6187,14.6187,14.3627,14.5382,219134.33385361,0
+SNA.US,D,19880616,000000,14.5382,14.5382,13.7793,13.9901,355015.04013869,0
+SNA.US,D,19880617,000000,13.8165,14.0685,13.694,13.9901,349651.56959549,0
+SNA.US,D,19880620,000000,13.8165,14.1156,13.7332,14.0302,158846.02853111,0
+SNA.US,D,19880621,000000,14.1156,14.3627,14.0302,14.3627,221814.53932757,0
+SNA.US,D,19880622,000000,14.4931,14.7921,14.3627,14.4539,277115.70432751,0
+SNA.US,D,19880623,000000,14.2401,14.4038,14.1529,14.1529,98178.333392679,0
+SNA.US,D,19880624,000000,14.1529,14.5382,14.1529,14.4931,404772.21847332,0
+SNA.US,D,19880627,000000,14.4038,14.4038,14.0685,14.0685,162867.35660715,0
+SNA.US,D,19880628,000000,14.0685,14.1156,13.8656,14.0302,183919.41193189,0
+SNA.US,D,19880629,000000,14.0685,14.2803,13.9028,14.2803,225257.6038938,0
+SNA.US,D,19880630,000000,14.2029,14.4038,14.0302,14.2803,217026.27269886,0
+SNA.US,D,19880701,000000,14.3284,14.3284,13.694,13.9901,468506.64795735,0
+SNA.US,D,19880705,000000,13.9028,14.1529,13.8165,14.1156,159037.76316928,0
+SNA.US,D,19880706,000000,14.1156,14.1156,13.7332,13.8165,185063.70057032,0
+SNA.US,D,19880707,000000,13.8165,13.8656,13.694,13.7332,95309.452875845,0
+SNA.US,D,19880708,000000,13.694,13.7793,13.6038,13.6038,192337.37843952,0
+SNA.US,D,19880711,000000,13.6038,13.6038,12.8536,12.9782,638450.84847004,0
+SNA.US,D,19880712,000000,13.3155,13.394,13.1438,13.1438,284587.23602546,0
+SNA.US,D,19880713,000000,13.1438,13.3155,12.9782,13.1037,416252.83986615,0
+SNA.US,D,19880714,000000,13.0596,13.1037,12.7223,12.8076,349463.91441771,0
+SNA.US,D,19880715,000000,12.7223,12.8536,12.3064,12.386,1112499.4433624,0
+SNA.US,D,19880718,000000,12.2173,12.386,11.7123,12.386,854134.97870174,0
+SNA.US,D,19880719,000000,12.4673,12.7664,12.386,12.4673,546200.99088411,0
+SNA.US,D,19880720,000000,12.4301,12.6782,12.3448,12.4673,408790.48695407,0
+SNA.US,D,19880721,000000,12.5546,12.9312,12.5163,12.6419,459123.88906831,0
+SNA.US,D,19880722,000000,12.5546,12.6419,12.3448,12.5163,228129.54400593,0
+SNA.US,D,19880725,000000,12.4673,12.5546,12.386,12.4301,129183.25219549,0
+SNA.US,D,19880726,000000,12.4673,12.5546,12.4301,12.4301,215306.78014593,0
+SNA.US,D,19880727,000000,12.4301,12.5546,12.386,12.386,102960.4808308,0
+SNA.US,D,19880728,000000,12.4673,12.4673,12.2575,12.3448,181429.92123101,0
+SNA.US,D,19880729,000000,12.3448,12.6782,12.2173,12.5163,183724.61769843,0
+SNA.US,D,19880801,000000,12.4301,12.8076,12.4301,12.5546,147937.55145751,0
+SNA.US,D,19880802,000000,12.6419,12.7223,12.4673,12.4673,628494.9253967,0
+SNA.US,D,19880803,000000,12.5546,12.5977,12.3448,12.3448,205355.95639806,0
+SNA.US,D,19880804,000000,12.386,12.5546,12.3448,12.4301,203631.36451965,0
+SNA.US,D,19880805,000000,12.3448,12.5163,12.18,12.2173,64689.02321447,0
+SNA.US,D,19880808,000000,12.1359,12.3448,12.0948,12.0948,107172.5236799,0
+SNA.US,D,19880809,000000,12.0055,12.0055,11.3329,11.7123,625819.81924822,0
+SNA.US,D,19880810,000000,11.7123,11.7123,11.3329,11.4613,246691.08876468,0
+SNA.US,D,19880811,000000,11.5054,11.7525,11.5054,11.7525,281906.0106864,0
+SNA.US,D,19880812,000000,11.6722,11.7947,11.5829,11.7947,155787.45310631,0
+SNA.US,D,19880815,000000,11.7947,11.8427,11.6221,11.6221,104876.80734738,0
+SNA.US,D,19880816,000000,11.6221,11.8427,11.6221,11.7947,115974.97932896,0
+SNA.US,D,19880817,000000,11.884,12.0535,11.7947,11.8427,50717.891255666,0
+SNA.US,D,19880818,000000,11.8427,11.9221,11.7123,11.7947,131098.55884696,0
+SNA.US,D,19880819,000000,11.884,12.0535,11.8427,12.0055,110043.44392693,0
+SNA.US,D,19880822,000000,12.0535,12.2173,12.0535,12.1359,258748.9538022,0
+SNA.US,D,19880823,000000,12.0535,12.18,11.6722,11.7123,117507.83656921,0
+SNA.US,D,19880824,000000,11.7525,11.9692,11.6221,11.9692,219896.1730808,0
+SNA.US,D,19880825,000000,11.9692,12.0535,11.6722,11.9692,87840.980773185,0
+SNA.US,D,19880826,000000,12.0055,12.3938,12.0055,12.2663,70044.334836902,0
+SNA.US,D,19880829,000000,12.3536,12.5163,12.2663,12.4301,144874.89657232,0
+SNA.US,D,19880830,000000,12.4752,12.5163,12.2663,12.5163,172242.97644051,0
+SNA.US,D,19880831,000000,12.5163,12.5643,12.4301,12.4752,112726.70899617,0
+SNA.US,D,19880901,000000,12.4752,12.5163,11.884,11.884,218941.57935034,0
+SNA.US,D,19880902,000000,11.8427,12.5643,11.8427,12.3536,213580.14853733,0
+SNA.US,D,19880906,000000,12.3938,12.4301,12.0535,12.0535,175304.61146062,0
+SNA.US,D,19880907,000000,11.9692,12.3938,11.9692,12.3536,130329.58056411,0
+SNA.US,D,19880908,000000,12.3536,12.3536,12.1359,12.18,89186.182835646,0
+SNA.US,D,19880909,000000,12.0948,12.3938,12.0948,12.3064,135496.21714366,0
+SNA.US,D,19880912,000000,12.2663,12.4301,12.2663,12.2663,33104.821036777,0
+SNA.US,D,19880913,000000,12.2173,12.4301,12.2173,12.3938,69472.190517689,0
+SNA.US,D,19880914,000000,12.3064,12.3938,11.2014,11.2868,2431315.5560441,0
+SNA.US,D,19880915,000000,11.3702,11.6722,11.3702,11.5829,1046667.1513747,0
+SNA.US,D,19880916,000000,11.5829,11.7525,11.5437,11.7525,367455.35458745,0
+SNA.US,D,19880919,000000,11.7123,11.7123,11.5437,11.5829,251471.19647262,0
+SNA.US,D,19880920,000000,11.5437,11.6221,11.4123,11.5437,220473.41672548,0
+SNA.US,D,19880921,000000,11.5437,11.6221,11.5437,11.5829,103920.17388673,0
+SNA.US,D,19880922,000000,11.5829,11.6722,11.4613,11.4967,181429.92123101,0
+SNA.US,D,19880923,000000,11.4967,11.5437,11.3329,11.3702,289942.54764789,0
+SNA.US,D,19880926,000000,11.3329,11.4613,11.3329,11.4123,193294.01190016,0
+SNA.US,D,19880927,000000,11.3702,11.4613,11.2868,11.3702,198844.11775605,0
+SNA.US,D,19880928,000000,11.3702,11.4967,11.3329,11.4613,128416.31364281,0
+SNA.US,D,19880929,000000,11.4123,11.7525,11.4123,11.6221,99712.210498018,0
+SNA.US,D,19880930,000000,11.7947,11.884,11.6221,11.6221,138368.15725578,0
+SNA.US,D,19881003,000000,11.7123,11.8427,11.4967,11.8427,225062.80966035,0
+SNA.US,D,19881004,000000,11.8427,11.8427,11.6221,11.7123,159418.17285032,0
+SNA.US,D,19881005,000000,11.8427,11.8427,11.7123,11.7947,220285.7615477,0
+SNA.US,D,19881006,000000,11.8427,11.884,11.7123,11.7947,269657.43087582,0
+SNA.US,D,19881007,000000,11.884,12.18,11.7947,12.0948,488219.62041022,0
+SNA.US,D,19881010,000000,12.0948,12.2173,12.0535,12.1359,45740.949584086,0
+SNA.US,D,19881011,000000,12.18,12.2173,12.0948,12.18,45740.949584086,0
+SNA.US,D,19881012,000000,12.0948,12.1359,12.0535,12.0948,98752.517442084,0
+SNA.US,D,19881013,000000,12.0535,12.18,12.0535,12.1359,121718.85955321,0
+SNA.US,D,19881014,000000,12.1359,12.2173,12.0948,12.1359,61816.063237249,0
+SNA.US,D,19881017,000000,12.0948,12.18,12.0948,12.1359,32345.021539784,0
+SNA.US,D,19881018,000000,12.1359,12.18,12.0535,12.18,125163.96384964,0
+SNA.US,D,19881019,000000,12.18,12.2663,12.0535,12.1359,88798.634098924,0
+SNA.US,D,19881020,000000,12.1359,12.3536,12.1359,12.3064,181238.18659283,0
+SNA.US,D,19881021,000000,12.5163,12.6419,12.3938,12.5163,177981.75733928,0
+SNA.US,D,19881024,000000,12.6056,12.6056,12.4301,12.4301,308508.17186703,0
+SNA.US,D,19881025,000000,12.5163,12.6056,12.4301,12.6056,252620.58443653,0
+SNA.US,D,19881026,000000,12.6056,12.6419,12.4752,12.6419,62200.55237868,0
+SNA.US,D,19881027,000000,12.6056,12.6056,12.5163,12.5163,131288.25375494,0
+SNA.US,D,19881028,000000,12.5163,12.6056,12.4752,12.5643,189466.4581925,0
+SNA.US,D,19881031,000000,12.3064,12.5643,12.3064,12.5643,110621.70743673,0
+SNA.US,D,19881101,000000,12.5163,12.5643,12.3536,12.3938,153871.12658973,0
+SNA.US,D,19881102,000000,12.3536,12.3536,12.18,12.2173,312333.68584451,0
+SNA.US,D,19881103,000000,12.1359,12.3064,12.0535,12.0535,88228.529509906,0
+SNA.US,D,19881104,000000,12.0535,12.2173,12.0055,12.0948,101623.43768911,0
+SNA.US,D,19881107,000000,12.0535,12.3536,12.0535,12.2173,95690.882421986,0
+SNA.US,D,19881108,000000,12.2663,12.3064,12.2173,12.2173,68516.576922142,0
+SNA.US,D,19881109,000000,12.3064,12.3536,12.18,12.18,137796.01293657,0
+SNA.US,D,19881110,000000,12.1359,12.3064,12.1359,12.2173,82101.180009323,0
+SNA.US,D,19881111,000000,12.1359,12.1359,11.9692,11.9692,130909.88380409,0
+SNA.US,D,19881114,000000,11.9692,12.1438,11.9692,12.0535,118656.20466801,0
+SNA.US,D,19881115,000000,12.0535,12.18,12.0535,12.0948,78279.74549223,0
+SNA.US,D,19881116,000000,12.0948,12.2242,12.0535,12.1438,234253.83391122,0
+SNA.US,D,19881117,000000,12.0948,12.18,12.0055,12.0948,36745.739431764,0
+SNA.US,D,19881118,000000,12.0948,12.18,12.0055,12.18,108893.03609792,0
+SNA.US,D,19881121,000000,12.1438,12.18,12.0535,12.18,118853.03863167,0
+SNA.US,D,19881122,000000,12.18,12.2242,12.0948,12.2242,59713.101407987,0
+SNA.US,D,19881123,000000,12.2663,12.2663,12.18,12.2242,24685.834664054,0
+SNA.US,D,19881125,000000,12.18,12.2242,12.0948,12.1438,57220.551111812,0
+SNA.US,D,19881128,000000,12.1438,12.18,12.0535,12.0948,53395.037134333,0
+SNA.US,D,19881129,000000,12.1438,12.3064,12.0535,12.2242,97606.189073466,0
+SNA.US,D,19881130,000000,12.18,12.2663,12.0535,12.0948,189850.94733392,0
+SNA.US,D,19881201,000000,12.0948,12.1438,11.9221,12.0535,209562.89992168,0
+SNA.US,D,19881202,000000,11.9692,12.0948,11.9221,12.0948,69088.721241355,0
+SNA.US,D,19881205,000000,12.0948,12.3536,12.0948,12.3064,45167.785399778,0
+SNA.US,D,19881206,000000,12.2242,12.5242,12.2242,12.5242,57220.551111812,0
+SNA.US,D,19881207,000000,12.4752,12.5643,12.3536,12.4752,102960.4808308,0
+SNA.US,D,19881208,000000,12.3536,12.4379,12.0535,12.0948,85353.529802492,0
+SNA.US,D,19881209,000000,11.9692,12.1438,11.9692,12.0948,75406.78551501,0
+SNA.US,D,19881212,000000,12.0055,12.738,12.0055,12.2242,233678.62999672,0
+SNA.US,D,19881213,000000,12.2663,12.2663,11.8349,11.884,160378.88577136,0
+SNA.US,D,19881214,000000,11.8349,12.0948,11.7947,12.0948,122295.0833328,0
+SNA.US,D,19881215,000000,12.0948,12.0948,11.8349,11.9692,81142.506818485,0
+SNA.US,D,19881216,000000,11.9221,11.9692,11.8349,11.9692,194831.96846589,0
+SNA.US,D,19881219,000000,11.8349,12.0535,11.8349,12.0055,81142.506818485,0
+SNA.US,D,19881220,000000,12.0948,12.2663,11.884,11.884,344868.40229228,0
+SNA.US,D,19881221,000000,11.9221,11.9692,11.7525,11.7947,280564.88808432,0
+SNA.US,D,19881222,000000,11.7525,11.884,11.4526,11.4526,185829.61925789,0
+SNA.US,D,19881223,000000,11.5368,11.7947,11.5368,11.7525,75023.316238675,0
+SNA.US,D,19881227,000000,11.6722,11.884,11.6722,11.8349,81721.790193375,0
+SNA.US,D,19881228,000000,11.8349,11.9221,11.6722,11.6722,148700.41054978,0
+SNA.US,D,19881229,000000,11.6722,11.8349,11.6722,11.7525,211665.86175095,0
+SNA.US,D,19881230,000000,11.8349,12.0535,11.7947,11.9692,63158.205704422,0
+SNA.US,D,19890103,000000,11.9221,11.9221,11.5829,11.7123,209946.36919802,0
+SNA.US,D,19890104,000000,11.6221,11.7123,11.4967,11.5829,583903.36377652,0
+SNA.US,D,19890105,000000,11.6221,11.7947,11.5829,11.7947,479987.26935017,0
+SNA.US,D,19890106,000000,11.884,12.3064,11.884,12.1438,346977.48331211,0
+SNA.US,D,19890109,000000,12.2242,12.2663,12.0948,12.2663,249753.74364988,0
+SNA.US,D,19890110,000000,12.3064,12.3064,12.0948,12.0948,195203.19936107,0
+SNA.US,D,19890111,000000,12.18,12.2663,12.1438,12.2242,51289.015709782,0
+SNA.US,D,19890112,000000,12.1438,12.2663,12.0948,12.18,57220.551111812,0
+SNA.US,D,19890113,000000,12.2242,12.2663,12.1438,12.2242,44208.092343844,0
+SNA.US,D,19890116,000000,12.2242,12.2663,12.0535,12.0535,66601.270270661,0
+SNA.US,D,19890117,000000,12.1438,12.3938,12.1438,12.3064,276741.41383704,0
+SNA.US,D,19890118,000000,12.3536,12.6124,12.2663,12.5242,154249.49654058,0
+SNA.US,D,19890119,000000,12.5643,12.6124,12.2663,12.3536,172435.73094377,0
+SNA.US,D,19890120,000000,12.4379,12.4379,12.1438,12.2242,87840.980773185,0
+SNA.US,D,19890123,000000,12.3064,12.3536,12.1438,12.1438,113684.36232192,0
+SNA.US,D,19890124,000000,12.1438,12.4379,12.0055,12.3064,249563.02887681,0
+SNA.US,D,19890125,000000,12.3938,12.5643,12.3064,12.5242,383143.93936899,0
+SNA.US,D,19890126,000000,12.5242,12.8242,12.4379,12.5643,138564.99121943,0
+SNA.US,D,19890127,000000,12.5242,12.738,12.5242,12.6506,432519.68815747,0
+SNA.US,D,19890130,000000,12.686,12.738,12.6124,12.738,117699.57120737,0
+SNA.US,D,19890131,000000,12.738,12.8242,12.686,12.738,160758.27558731,0
+SNA.US,D,19890201,000000,12.738,12.738,12.5242,12.6124,89950.061793027,0
+SNA.US,D,19890202,000000,12.6506,12.686,12.5643,12.6506,203247.89524332,0
+SNA.US,D,19890203,000000,12.6506,12.738,12.6506,12.6506,167074.30013077,0
+SNA.US,D,19890206,000000,12.6506,12.686,12.6124,12.6506,54167.075012486,0
+SNA.US,D,19890207,000000,12.6506,12.9086,12.6506,12.9086,142195.71096345,0
+SNA.US,D,19890208,000000,12.9086,12.9939,12.8625,12.9939,72348.2100902,0
+SNA.US,D,19890209,000000,12.8625,13.2459,12.738,12.738,175495.32623368,0
+SNA.US,D,19890210,000000,12.6506,12.738,12.5643,12.5643,115593.54978283,0
+SNA.US,D,19890213,000000,12.5643,12.8242,12.5643,12.738,81528.015825013,0
+SNA.US,D,19890214,000000,12.738,12.7821,12.5643,12.6124,123059.98215529,0
+SNA.US,D,19890215,000000,12.6124,12.9086,12.6124,12.8242,71575.152346952,0
+SNA.US,D,19890216,000000,12.8242,12.9086,12.7821,12.8703,174159.3029571,0
+SNA.US,D,19890217,000000,12.8703,13.083,12.738,12.8242,427932.33495281,0
+SNA.US,D,19890221,000000,12.8703,12.9556,12.738,12.8242,179133.18503339,0
+SNA.US,D,19890222,000000,12.8703,12.8703,12.5643,12.6506,146213.97944419,0
+SNA.US,D,19890223,000000,12.6124,12.6947,12.5643,12.6947,96268.126066681,0
+SNA.US,D,19890224,000000,12.6124,12.6506,12.5242,12.5643,108514.66614709,0
+SNA.US,D,19890227,000000,12.6124,12.6124,12.5643,12.5643,87840.980773185,0
+SNA.US,D,19890228,000000,12.5643,12.6947,12.5643,12.6124,187365.53609342,0
+SNA.US,D,19890301,000000,12.6506,12.9086,12.5643,12.6947,209755.65442495,0
+SNA.US,D,19890302,000000,12.6947,12.738,12.6506,12.6947,99519.455994755,0
+SNA.US,D,19890303,000000,12.6506,12.738,12.6506,12.6947,84204.141838584,0
+SNA.US,D,19890306,000000,12.6947,12.738,12.6506,12.6506,75784.135600765,0
+SNA.US,D,19890307,000000,12.6506,12.6947,12.5643,12.6506,75211.991281551,0
+SNA.US,D,19890308,000000,12.6506,12.738,12.6506,12.6506,213963.61781366,0
+SNA.US,D,19890309,000000,12.6506,12.738,12.5643,12.5643,272337.63634977,0
+SNA.US,D,19890310,000000,12.6124,12.6124,12.5242,12.5242,173779.91314114,0
+SNA.US,D,19890313,000000,12.5643,12.6506,12.5643,12.6124,199229.62676257,0
+SNA.US,D,19890314,000000,12.6124,12.6947,12.6124,12.6506,98367.008435556,0
+SNA.US,D,19890315,000000,12.5643,12.738,12.4379,12.5643,316544.70882851,0
+SNA.US,D,19890316,000000,12.6124,12.9939,12.6124,12.9086,260849.87590128,0
+SNA.US,D,19890317,000000,12.6506,12.6947,12.4379,12.4752,158081.12970864,0
+SNA.US,D,19890320,000000,12.3938,12.3938,12.2173,12.2663,205164.2217599,0
+SNA.US,D,19890321,000000,12.3064,12.3938,12.2663,12.3536,88039.854467028,0
+SNA.US,D,19890322,000000,12.3064,12.3536,12.2173,12.3064,95883.63692525,0
+SNA.US,D,19890323,000000,12.3536,12.3938,12.2663,12.3536,123059.98215529,0
+SNA.US,D,19890327,000000,12.2663,12.3536,12.2663,12.3536,39998.089224933,0
+SNA.US,D,19890328,000000,12.4379,12.5643,12.3938,12.4379,105450.99139678,0
+SNA.US,D,19890329,000000,12.3938,12.4752,12.3536,12.4379,136071.42105816,0
+SNA.US,D,19890330,000000,12.4379,12.4752,12.3064,12.3938,162290.11296245,0
+SNA.US,D,19890331,000000,12.3064,12.5643,12.3064,12.5643,97987.618619607,0
+SNA.US,D,19890403,000000,12.4752,12.6947,12.4379,12.6947,156742.04683676,0
+SNA.US,D,19890404,000000,12.7821,12.9086,12.738,12.8242,134540.60354811,0
+SNA.US,D,19890405,000000,12.738,12.8242,12.6947,12.6947,139327.85031171,0
+SNA.US,D,19890406,000000,12.6506,12.6947,12.4379,12.5643,63347.900612395,0
+SNA.US,D,19890407,000000,12.6124,12.6947,12.5242,12.5643,126503.04672153,0
+SNA.US,D,19890410,000000,12.6124,12.6506,12.5242,12.6506,125738.14789905,0
+SNA.US,D,19890411,000000,12.5643,12.8242,12.5643,12.738,88228.529509906,0
+SNA.US,D,19890412,000000,12.7821,12.8703,12.6124,12.738,112916.40390415,0
+SNA.US,D,19890413,000000,12.6506,12.6947,12.4752,12.4752,93395.16608946,0
+SNA.US,D,19890414,000000,12.5242,12.738,12.5242,12.6506,54167.075012486,0
+SNA.US,D,19890417,000000,12.6947,12.738,12.6506,12.6947,66601.270270661,0
+SNA.US,D,19890418,000000,12.738,12.738,12.6124,12.6506,131862.43780434,0
+SNA.US,D,19890419,000000,12.6124,12.8703,12.6124,12.8703,349463.91441771,0
+SNA.US,D,19890420,000000,12.8703,12.8703,12.6506,12.8242,54929.934104769,0
+SNA.US,D,19890421,000000,12.8242,12.8703,12.738,12.8703,101816.19219238,0
+SNA.US,D,19890424,000000,12.8703,12.9939,12.8242,12.8703,118081.00075351,0
+SNA.US,D,19890425,000000,12.9086,13.0429,12.9086,12.9939,330134.41124118,0
+SNA.US,D,19890426,000000,12.9939,13.083,12.9556,12.9939,84973.120121447,0
+SNA.US,D,19890427,000000,13.083,13.1204,13.0429,13.083,111956.71084822,0
+SNA.US,D,19890428,000000,13.083,13.1204,13.0429,13.1204,156360.61729061,0
+SNA.US,D,19890501,000000,13.083,13.2939,12.9939,13.2939,236355.77587539,0
+SNA.US,D,19890502,000000,13.3783,13.3783,12.9939,12.9939,220473.41672548,0
+SNA.US,D,19890503,000000,12.9939,13.2057,12.9939,13.2057,121527.12491505,0
+SNA.US,D,19890504,000000,13.2057,13.2547,13.1675,13.2547,65450.862441657,0
+SNA.US,D,19890505,000000,13.2939,13.3783,13.2057,13.2057,202096.46754923,0
+SNA.US,D,19890508,000000,13.1675,13.2057,13.0429,13.2057,59136.877628389,0
+SNA.US,D,19890509,000000,13.2057,13.2057,13.1204,13.2057,96076.391428513,0
+SNA.US,D,19890510,000000,13.2547,13.4262,13.2547,13.3783,143921.32270695,0
+SNA.US,D,19890511,000000,13.4655,13.5538,13.4262,13.4655,130909.88380409,0
+SNA.US,D,19890512,000000,13.6861,13.7244,13.5979,13.6861,126888.55572806,0
+SNA.US,D,19890515,000000,13.7244,13.8067,13.6861,13.7705,99898.845810703,0
+SNA.US,D,19890516,000000,13.6861,13.8067,13.6861,13.7244,164398.1741172,0
+SNA.US,D,19890517,000000,13.7244,13.8067,13.6861,13.7705,192337.37843952,0
+SNA.US,D,19890518,000000,13.8067,13.8067,13.7244,13.7244,92054.043487385,0
+SNA.US,D,19890519,000000,13.7244,13.8067,13.7244,13.8067,162867.35660715,0
+SNA.US,D,19890522,000000,13.8587,13.8587,13.7705,13.8067,118275.79498697,0
+SNA.US,D,19890523,000000,13.8067,13.8587,13.7705,13.8587,126693.7614946,0
+SNA.US,D,19890524,000000,13.8067,13.8587,13.7705,13.8587,85930.773447188,0
+SNA.US,D,19890525,000000,13.8067,13.895,13.8067,13.8587,71195.762531003,0
+SNA.US,D,19890526,000000,13.8587,13.944,13.8067,13.895,132816.0116697,0
+SNA.US,D,19890530,000000,13.944,13.944,13.8587,13.895,97606.189073466,0
+SNA.US,D,19890531,000000,13.944,14.0302,13.7705,13.8067,59522.386634917,0
+SNA.US,D,19890601,000000,13.7705,13.8067,13.6861,13.7705,126693.7614946,0
+SNA.US,D,19890602,000000,13.8587,14.0302,13.8067,14.0302,275394.17204439,0
+SNA.US,D,19890605,000000,14.0763,14.3381,14.0302,14.1156,127268.96540909,0
+SNA.US,D,19890606,000000,14.0763,14.3715,14.0763,14.3715,268510.08264211,0
+SNA.US,D,19890607,000000,14.3715,14.5068,14.3381,14.3715,203247.89524332,0
+SNA.US,D,19890608,000000,14.3381,14.4205,14.2489,14.2489,131862.43780434,0
+SNA.US,D,19890609,000000,14.2029,14.3381,13.944,13.944,168606.13750592,0
+SNA.US,D,19890612,000000,13.8587,14.0302,13.7244,13.895,355393.41008955,0
+SNA.US,D,19890613,000000,13.8587,13.8587,13.6861,13.7244,239041.08067484,0
+SNA.US,D,19890614,000000,13.8067,13.8067,13.7244,13.7705,138178.46234781,0
+SNA.US,D,19890615,000000,13.7244,13.7705,13.4655,13.4655,168795.83241388,0
+SNA.US,D,19890616,000000,13.3783,13.4655,13.3783,13.4262,273294.26981042,0
+SNA.US,D,19890619,000000,13.3783,13.5538,13.3783,13.5126,85353.529802492,0
+SNA.US,D,19890620,000000,13.5126,13.8587,13.5126,13.8067,307170.10886025,0
+SNA.US,D,19890621,000000,13.895,13.895,13.7705,13.8587,291859.89402956,0
+SNA.US,D,19890622,000000,13.895,13.895,13.8067,13.895,171094.60834171,0
+SNA.US,D,19890623,000000,13.895,13.895,13.8067,13.895,374533.21835809,0
+SNA.US,D,19890626,000000,13.8587,13.8587,13.6361,13.6861,155976.12814918,0
+SNA.US,D,19890627,000000,13.6861,13.9901,13.6861,13.8587,214349.12682019,0
+SNA.US,D,19890628,000000,13.8587,13.895,13.5126,13.6361,365346.27356761,0
+SNA.US,D,19890629,000000,13.5979,13.5979,13.339,13.4655,242671.80041884,0
+SNA.US,D,19890630,000000,13.3783,13.4262,12.984,13.2057,283627.54296953,0
+SNA.US,D,19890703,000000,13.2057,13.2547,13.083,13.2547,149854.89783918,0
+SNA.US,D,19890705,000000,13.2057,13.2939,13.1204,13.2547,299319.18734635,0
+SNA.US,D,19890706,000000,13.2057,13.2547,13.1675,13.2057,131288.25375494,0
+SNA.US,D,19890707,000000,13.1675,13.2057,13.083,13.2057,226404.95212752,0
+SNA.US,D,19890710,000000,13.2057,13.2939,13.1675,13.2939,103537.7244755,0
+SNA.US,D,19890711,000000,13.2939,13.6361,13.2939,13.6361,198082.27852886,0
+SNA.US,D,19890712,000000,13.6361,13.8067,13.5979,13.7244,212434.84003381,0
+SNA.US,D,19890713,000000,13.7705,13.7705,13.6861,13.6861,44400.846847108,0
+SNA.US,D,19890714,000000,13.6861,13.8587,13.6861,13.7705,146982.95772706,0
+SNA.US,D,19890717,000000,13.8067,13.8067,13.7244,13.7705,132816.0116697,0
+SNA.US,D,19890718,000000,13.7705,13.8067,13.7244,13.7244,55500.038693788,0
+SNA.US,D,19890719,000000,13.7705,13.8067,12.2977,12.4673,1674781.6670903,0
+SNA.US,D,19890720,000000,12.3448,12.386,11.6074,11.6466,1453545.3912726,0
+SNA.US,D,19890721,000000,11.4378,11.5603,11.2535,11.5603,1895638.5530922,0
+SNA.US,D,19890724,000000,11.5201,11.7319,11.4378,11.6956,665622.0943746,0
+SNA.US,D,19890725,000000,11.6956,11.8182,11.6956,11.6956,499506.46743467,0
+SNA.US,D,19890726,000000,11.6466,11.778,11.5201,11.7319,1518612.784438,0
+SNA.US,D,19890727,000000,11.778,11.9064,11.7319,11.8663,735096.32462249,0
+SNA.US,D,19890728,000000,11.8182,11.8182,11.6956,11.7319,490316.46304889,0
+SNA.US,D,19890731,000000,11.778,11.9535,11.7319,11.8663,209371.16528352,0
+SNA.US,D,19890801,000000,11.8182,11.9898,11.8182,11.9064,617018.38346426,0
+SNA.US,D,19890802,000000,11.8663,11.9898,11.8182,11.9898,386786.89749417,0
+SNA.US,D,19890803,000000,11.9898,12.0761,11.9535,11.9898,565722.2286988,0
+SNA.US,D,19890804,000000,11.9898,12.1281,11.8663,12.0761,573377.33611415,0
+SNA.US,D,19890807,000000,12.0378,12.2085,12.0378,12.2085,291093.97534198,0
+SNA.US,D,19890808,000000,12.2085,12.3448,12.1653,12.3448,531660.77420139,0
+SNA.US,D,19890809,000000,12.3448,12.4673,12.2085,12.2085,362667.08795875,0
+SNA.US,D,19890810,000000,12.2085,12.2085,11.9064,12.1281,290898.16124344,0
+SNA.US,D,19890811,000000,12.1281,12.2977,12.0761,12.0761,311566.74729184,0
+SNA.US,D,19890814,000000,12.0761,12.1653,12.0761,12.1653,107172.5236799,0
+SNA.US,D,19890815,000000,12.2173,12.3064,12.1732,12.2663,118081.00075351,0
+SNA.US,D,19890816,000000,12.3536,12.3938,12.2173,12.2663,131098.55884696,0
+SNA.US,D,19890817,000000,12.3064,12.3536,12.1732,12.2173,130909.88380409,0
+SNA.US,D,19890818,000000,12.2173,12.3064,12.1732,12.3064,189466.4581925,0
+SNA.US,D,19890821,000000,12.3064,12.3938,12.1732,12.1732,203821.05942763,0
+SNA.US,D,19890822,000000,12.1732,12.2663,12.1732,12.2663,207266.16372406,0
+SNA.US,D,19890823,000000,12.2173,12.3536,12.2173,12.3536,265642.22199036,0
+SNA.US,D,19890824,000000,12.3064,12.4752,12.3064,12.4752,277505.29279443,0
+SNA.US,D,19890825,000000,12.4752,12.5643,12.4752,12.5643,322479.30382584,0
+SNA.US,D,19890828,000000,12.4752,12.5242,12.3938,12.4379,192337.37843952,0
+SNA.US,D,19890829,000000,12.3938,12.4379,12.1732,12.2663,205355.95639806,0
+SNA.US,D,19890830,000000,12.2173,12.4752,12.1359,12.4379,380084.34407908,0
+SNA.US,D,19890831,000000,12.4752,12.5643,12.4752,12.5643,164207.45934413,0
+SNA.US,D,19890901,000000,12.5643,12.6596,12.4752,12.6596,232338.52725973,0
+SNA.US,D,19890905,000000,12.6947,12.7821,12.6947,12.6947,70814.332984862,0
+SNA.US,D,19890906,000000,12.6947,12.6947,12.4752,12.5242,75599.540018273,0
+SNA.US,D,19890907,000000,12.5242,12.5643,12.3938,12.4379,78279.74549223,0
+SNA.US,D,19890908,000000,12.3938,12.5643,12.1732,12.4752,104303.64316306,0
+SNA.US,D,19890911,000000,12.5242,12.5643,12.1732,12.2663,259131.40321345,0
+SNA.US,D,19890912,000000,12.2173,12.3938,12.2173,12.2663,151579.48971759,0
+SNA.US,D,19890913,000000,12.2663,12.3064,12.1732,12.2173,247073.53817592,0
+SNA.US,D,19890914,000000,12.2173,12.3536,12.1732,12.2663,200187.28008832,0
+SNA.US,D,19890915,000000,12.2663,12.3536,12.1732,12.3536,292052.64853282,0
+SNA.US,D,19890918,000000,12.2663,12.3536,12.2173,12.2173,80571.38236437,0
+SNA.US,D,19890919,000000,12.3064,12.3064,12.2173,12.2173,251280.48169954,0
+SNA.US,D,19890920,000000,12.2173,12.3064,12.2173,12.2173,342379.93145648,0
+SNA.US,D,19890921,000000,12.2663,12.2663,12.2173,12.2173,164779.60366334,0
+SNA.US,D,19890922,000000,12.2663,12.3064,12.2173,12.3064,170522.4640225,0
+SNA.US,D,19890925,000000,12.3064,12.3064,12.2173,12.2173,134351.92850524,0
+SNA.US,D,19890926,000000,12.2663,12.3064,12.2173,12.2173,205544.63144094,0
+SNA.US,D,19890927,000000,12.2663,12.3536,12.2173,12.2663,168225.72782487,0
+SNA.US,D,19890928,000000,12.2663,12.3064,12.2173,12.2663,89950.061793027,0
+SNA.US,D,19890929,000000,12.2663,12.5643,12.2173,12.5242,327069.71662579,0
+SNA.US,D,19891002,000000,12.5242,12.5242,12.4379,12.5242,68322.802553781,0
+SNA.US,D,19891003,000000,12.5242,12.5643,12.4752,12.5643,240374.04435614,0
+SNA.US,D,19891004,000000,12.5242,12.6124,12.5242,12.5242,240950.26813573,0
+SNA.US,D,19891005,000000,12.5242,12.6124,12.1732,12.2173,336066.96650831,0
+SNA.US,D,19891006,000000,12.2173,12.6124,12.2173,12.5643,290709.48620055,0
+SNA.US,D,19891009,000000,12.5643,12.7438,12.5242,12.6947,152911.4335338,0
+SNA.US,D,19891010,000000,12.7821,12.7821,12.6596,12.6596,73109.02945229,0
+SNA.US,D,19891011,000000,12.6596,12.6947,12.5242,12.6596,130521.31520227,0
+SNA.US,D,19891012,000000,12.6124,12.6596,12.5242,12.6124,61816.063237249,0
+SNA.US,D,19891013,000000,12.5643,12.5643,12.0849,12.1732,190235.43647535,0
+SNA.US,D,19891016,000000,11.9154,12.0458,11.7398,11.8663,519409.13479551,0
+SNA.US,D,19891017,000000,11.8271,12.1732,11.778,12.1359,315016.95091375,0
+SNA.US,D,19891018,000000,12.0458,12.0458,11.8663,11.9623,378742.20161191,0
+SNA.US,D,19891019,000000,11.9623,12.0458,11.7398,11.9967,482090.23117943,0
+SNA.US,D,19891020,000000,11.9967,11.9967,11.7398,11.9154,473670.22494161,0
+SNA.US,D,19891023,000000,11.9154,11.9154,11.473,11.8271,382001.69046075,0
+SNA.US,D,19891024,000000,11.8271,11.8271,11.6074,11.7398,374533.21835809,0
+SNA.US,D,19891025,000000,11.6956,11.8271,11.5603,11.5603,259701.50780246,0
+SNA.US,D,19891026,000000,11.5201,11.6074,11.473,11.5201,215877.90460006,0
+SNA.US,D,19891027,000000,11.473,11.5603,11.473,11.473,205355.95639806,0
+SNA.US,D,19891030,000000,11.3878,11.5201,11.3878,11.473,211665.86175095,0
+SNA.US,D,19891031,000000,11.473,11.6555,11.473,11.6555,357884.94052063,0
+SNA.US,D,19891101,000000,11.6555,11.6555,11.5603,11.6555,215116.06537287,0
+SNA.US,D,19891102,000000,11.5603,11.6074,11.5201,11.5201,193106.35672238,0
+SNA.US,D,19891103,000000,11.5201,11.7398,11.5201,11.6956,184870.94606705,0
+SNA.US,D,19891106,000000,11.6555,11.6956,11.3878,11.5201,309082.35591644,0
+SNA.US,D,19891107,000000,11.473,11.6074,11.4378,11.5603,156934.80134003,0
+SNA.US,D,19891108,000000,11.5603,11.6956,11.5201,11.6074,114446.20154911,0
+SNA.US,D,19891109,000000,11.6555,11.6555,11.3878,11.4378,115786.30428608,0
+SNA.US,D,19891110,000000,11.3878,11.6074,11.3878,11.5603,139901.01449603,0
+SNA.US,D,19891113,000000,11.5201,11.5603,11.1279,11.3025,282286.42036744,0
+SNA.US,D,19891114,000000,11.3103,11.3564,11.177,11.2231,230040.77119702,0
+SNA.US,D,19891115,000000,11.177,11.3103,11.0897,11.2622,370520.04920284,0
+SNA.US,D,19891116,000000,11.3103,11.3103,11.1279,11.2622,260849.87590128,0
+SNA.US,D,19891117,000000,11.2622,11.3564,11.2231,11.3103,399794.25693665,0
+SNA.US,D,19891120,000000,11.3103,11.3103,11.0063,11.0063,352907.99884905,0
+SNA.US,D,19891121,000000,10.9573,11.1279,10.167,10.3357,583713.66886854,0
+SNA.US,D,19891122,000000,10.2533,10.7367,10.215,10.6543,647635.75353035,0
+SNA.US,D,19891124,000000,10.7367,11.1279,10.7367,11.0897,128993.5572875,0
+SNA.US,D,19891127,000000,11.1279,11.2622,11.0063,11.0897,230040.77119702,0
+SNA.US,D,19891128,000000,11.0416,11.1279,10.9573,11.0063,168992.66637755,0
+SNA.US,D,19891129,000000,10.9573,10.9573,10.7847,10.8241,162101.43791958,0
+SNA.US,D,19891130,000000,10.8241,10.9573,10.7367,10.9073,203438.6100164,0
+SNA.US,D,19891201,000000,10.9073,10.9573,10.519,10.7847,498740.5487471,0
+SNA.US,D,19891204,000000,10.7847,10.8241,10.6543,10.7847,293388.67180942,0
+SNA.US,D,19891205,000000,10.8241,10.871,10.7367,10.7367,270613.04447137,0
+SNA.US,D,19891206,000000,10.6897,10.7847,10.6063,10.7367,149854.89783918,0
+SNA.US,D,19891207,000000,10.6543,10.6897,10.5553,10.5553,172817.16048993,0
+SNA.US,D,19891208,000000,10.519,10.6897,10.519,10.6543,187937.68041263,0
+SNA.US,D,19891211,000000,10.5553,10.7847,10.519,10.6543,284587.23602546,0
+SNA.US,D,19891212,000000,10.6063,10.871,10.6063,10.7847,333386.76103435,0
+SNA.US,D,19891213,000000,10.7847,10.8241,10.6897,10.7367,234634.24359227,0
+SNA.US,D,19891214,000000,10.6897,10.7367,10.6897,10.7367,261614.77472375,0
+SNA.US,D,19891215,000000,10.7367,10.7847,10.6543,10.6897,343530.33928549,0
+SNA.US,D,19891218,000000,10.6897,10.7367,10.5553,10.6063,265829.87716815,0
+SNA.US,D,19891219,000000,10.6543,10.6543,10.519,10.519,331662.16915594,0
+SNA.US,D,19891220,000000,10.519,10.6897,10.4318,10.6543,97410.374974913,0
+SNA.US,D,19891221,000000,10.6543,10.7367,10.6543,10.7367,139327.85031171,0
+SNA.US,D,19891222,000000,10.6543,10.8241,10.6543,10.8241,269657.43087582,0
+SNA.US,D,19891226,000000,10.7847,10.871,10.7367,10.7847,33494.409503691,0
+SNA.US,D,19891227,000000,10.7367,11.0416,10.7367,11.0416,219703.41857752,0
+SNA.US,D,19891228,000000,11.0063,11.3966,10.9573,11.3564,287074.68699614,0
+SNA.US,D,19891229,000000,11.4456,11.529,11.3564,11.4456,99519.455994755,0
+SNA.US,D,19900102,000000,11.3966,11.6143,11.3564,11.6143,164588.88889026,0
+SNA.US,D,19900103,000000,11.6143,11.6642,11.48,11.529,100665.78436337,0
+SNA.US,D,19900104,000000,11.577,11.577,11.3564,11.48,352907.99884905,0
+SNA.US,D,19900105,000000,11.4456,11.6143,11.4456,11.6143,241332.71754697,0
+SNA.US,D,19900108,000000,11.529,11.577,11.529,11.577,127839.06999812,0
+SNA.US,D,19900109,000000,11.529,11.6143,11.48,11.48,252814.35880488,0
+SNA.US,D,19900110,000000,11.4456,11.48,11.3564,11.48,138943.36117029,0
+SNA.US,D,19900111,000000,11.577,11.6143,11.48,11.48,99138.026448612,0
+SNA.US,D,19900112,000000,11.4456,11.6143,11.3966,11.48,233106.48567751,0
+SNA.US,D,19900115,000000,11.4456,11.529,11.3966,11.48,183149.41378393,0
+SNA.US,D,19900116,000000,11.4456,11.577,11.3966,11.577,111576.30116718,0
+SNA.US,D,19900117,000000,11.529,11.7055,11.48,11.7055,74062.603317645,0
+SNA.US,D,19900118,000000,11.6143,11.9291,11.6143,11.9291,153871.12658973,0
+SNA.US,D,19900119,000000,11.884,11.9291,11.529,11.577,173389.30480914,0
+SNA.US,D,19900122,000000,11.577,11.577,11.3966,11.48,219134.33385361,0
+SNA.US,D,19900123,000000,11.48,11.48,11.2622,11.3966,327069.71662579,0
+SNA.US,D,19900124,000000,11.2231,11.2231,11.0897,11.1279,146602.54804601,0
+SNA.US,D,19900125,000000,11.177,11.2622,11.0897,11.1279,461035.1162594,0
+SNA.US,D,19900126,000000,11.177,11.177,10.9073,11.0063,323246.24237851,0
+SNA.US,D,19900129,000000,11.0416,11.2622,10.9573,11.0897,165736.23712398,0
+SNA.US,D,19900130,000000,11.0897,11.0897,10.871,11.0897,488219.62041022,0
+SNA.US,D,19900131,000000,11.0897,11.48,11.0897,11.48,290898.16124344,0
+SNA.US,D,19900201,000000,11.3966,11.48,11.177,11.2231,195019.62364367,0
+SNA.US,D,19900202,000000,11.1279,11.2231,11.0897,11.1279,279033.05070919,0
+SNA.US,D,19900205,000000,11.0416,11.0416,10.9073,11.0416,152911.4335338,0
+SNA.US,D,19900206,000000,11.0063,11.177,11.0063,11.0416,108704.36105505,0
+SNA.US,D,19900207,000000,11.0063,11.0897,10.9573,11.0416,148513.77523711,0
+SNA.US,D,19900208,000000,11.0063,11.1279,11.0063,11.1279,53205.342226358,0
+SNA.US,D,19900209,000000,11.177,11.3966,11.0897,11.3966,111380.48706862,0
+SNA.US,D,19900212,000000,11.4044,11.4887,11.2231,11.4044,132242.84748539,0
+SNA.US,D,19900213,000000,11.4044,11.4526,11.2702,11.3564,328220.12445479,0
+SNA.US,D,19900214,000000,11.3564,11.4044,11.3182,11.4044,162484.9071959,0
+SNA.US,D,19900215,000000,11.3564,11.4887,11.3564,11.4526,270422.32969829,0
+SNA.US,D,19900216,000000,11.4526,11.6722,11.4526,11.4887,842270.88803258,0
+SNA.US,D,19900220,000000,11.4044,11.4044,11.2702,11.3182,271763.45230036,0
+SNA.US,D,19900221,000000,11.2702,11.3182,11.2231,11.2231,195404.1127851,0
+SNA.US,D,19900222,000000,11.2702,11.3182,11.1848,11.1848,268124.57363557,0
+SNA.US,D,19900223,000000,11.1378,11.3182,11.0897,11.2231,150043.57288206,0
+SNA.US,D,19900226,000000,11.1848,11.2702,11.1848,11.2702,245348.94629751,0
+SNA.US,D,19900227,000000,11.2702,11.4887,11.2231,11.4887,212623.51507669,0
+SNA.US,D,19900228,000000,11.4887,11.8045,11.4887,11.6722,165927.97176215,0
+SNA.US,D,19900301,000000,11.7525,11.8927,11.6221,11.6722,124399.06502717,0
+SNA.US,D,19900302,000000,11.5829,11.7525,11.4887,11.7172,145829.49030277,0
+SNA.US,D,19900305,000000,11.7172,11.7525,11.4526,11.4526,152534.08344804,0
+SNA.US,D,19900306,000000,11.4887,11.6221,11.4526,11.6221,68704.232099924,0
+SNA.US,D,19900307,000000,11.6221,12.1585,11.6221,11.9839,133200.50081112,0
+SNA.US,D,19900308,000000,12.0212,12.0212,11.8045,11.8516,94921.904139123,0
+SNA.US,D,19900309,000000,11.7525,11.8045,11.6722,11.8045,125738.14789905,0
+SNA.US,D,19900312,000000,11.7172,11.8045,11.7172,11.8045,99712.210498018,0
+SNA.US,D,19900313,000000,11.7172,11.7172,11.6221,11.6722,86886.387042734,0
+SNA.US,D,19900314,000000,11.6221,11.6221,11.4526,11.5368,126888.55572806,0
+SNA.US,D,19900315,000000,11.4887,11.5829,11.4526,11.5829,81528.015825013,0
+SNA.US,D,19900316,000000,11.5829,11.5829,11.2702,11.4044,136071.42105816,0
+SNA.US,D,19900319,000000,11.1848,11.3564,11.0063,11.1848,235973.32646414,0
+SNA.US,D,19900320,000000,11.1378,11.2702,11.0063,11.0504,142580.20010488,0
+SNA.US,D,19900321,000000,11.0897,11.3182,11.0897,11.1848,90524.245842432,0
+SNA.US,D,19900322,000000,11.1378,11.3182,11.1378,11.2702,136647.64483775,0
+SNA.US,D,19900323,000000,11.3182,11.4887,11.3182,11.4526,218747.80498198,0
+SNA.US,D,19900326,000000,11.5368,11.5829,11.3564,11.4044,106024.15558109,0
+SNA.US,D,19900327,000000,11.4044,11.4887,11.3182,11.4526,132436.62185375,0
+SNA.US,D,19900328,000000,11.4887,11.8927,11.4887,11.7172,207839.32790837,0
+SNA.US,D,19900329,000000,11.8516,11.8927,11.8045,11.8516,89756.287424666,0
+SNA.US,D,19900330,000000,11.8045,11.8516,11.8045,11.8045,132054.17244251,0
+SNA.US,D,19900402,000000,11.8045,11.8516,11.7172,11.8516,149469.38883265,0
+SNA.US,D,19900403,000000,11.8045,12.0692,11.8045,11.9368,192531.15280787,0
+SNA.US,D,19900404,000000,11.8927,11.9368,11.8516,11.9368,93201.3917211,0
+SNA.US,D,19900405,000000,11.8927,11.9839,11.8927,11.9368,124200.19133332,0
+SNA.US,D,19900406,000000,11.9368,12.0692,11.8927,12.0692,138564.99121943,0
+SNA.US,D,19900409,000000,12.0692,12.2016,12.0692,12.1192,77703.521712632,0
+SNA.US,D,19900410,000000,12.1192,12.2016,12.0692,12.0692,58758.507677537,0
+SNA.US,D,19900411,000000,12.0692,12.1192,11.8516,11.8516,45553.294406306,0
+SNA.US,D,19900412,000000,11.8516,12.0212,11.8516,11.8927,290519.79129259,0
+SNA.US,D,19900416,000000,11.8927,11.9839,11.8927,11.8927,33873.799319639,0
+SNA.US,D,19900417,000000,11.8045,12.1192,11.7172,12.1192,116548.14351327,0
+SNA.US,D,19900418,000000,12.1585,12.4222,12.1585,12.386,167845.31814383,0
+SNA.US,D,19900419,000000,12.3359,12.386,12.2477,12.2899,73873.928274767,0
+SNA.US,D,19900420,000000,12.386,12.386,12.0692,12.2477,91477.819707786,0
+SNA.US,D,19900423,000000,12.2016,12.2477,12.0692,12.1192,24308.484578298,0
+SNA.US,D,19900424,000000,12.0692,12.3359,12.0692,12.0692,163057.05151512,0
+SNA.US,D,19900425,000000,12.0692,12.1192,12.0212,12.0212,50717.891255666,0
+SNA.US,D,19900426,000000,12.0212,12.0212,11.7525,11.7525,131098.55884696,0
+SNA.US,D,19900427,000000,11.7525,11.7525,11.4887,11.6221,173201.64963135,0
+SNA.US,D,19900430,000000,11.5829,11.6722,11.5829,11.6221,69855.659794024,0
+SNA.US,D,19900501,000000,11.7172,11.9368,11.7172,11.9368,128416.31364281,0
+SNA.US,D,19900502,000000,11.8927,11.9368,11.8516,11.8927,49954.012298286,0
+SNA.US,D,19900503,000000,12.1585,12.1585,11.9368,11.9839,60860.449641702,0
+SNA.US,D,19900504,000000,12.1585,12.4222,12.1192,12.4222,124200.19133332,0
+SNA.US,D,19900507,000000,12.3359,12.386,12.2899,12.2899,75784.135600765,0
+SNA.US,D,19900508,000000,12.3359,12.3359,12.2477,12.2899,139327.85031171,0
+SNA.US,D,19900509,000000,12.2899,12.2899,12.2016,12.2016,67553.824270919,0
+SNA.US,D,19900510,000000,12.2477,12.2899,12.1192,12.1192,114446.20154911,0
+SNA.US,D,19900511,000000,12.2477,12.5163,12.2477,12.4673,335488.70299852,0
+SNA.US,D,19900514,000000,12.5163,12.8242,12.4673,12.738,122867.22765201,0
+SNA.US,D,19900515,000000,12.6506,12.8291,12.6124,12.8291,115212.12023668,0
+SNA.US,D,19900516,000000,12.8291,12.8291,12.6947,12.6947,111956.71084822,0
+SNA.US,D,19900517,000000,12.7899,12.7899,12.6947,12.7899,77894.236485702,0
+SNA.US,D,19900518,000000,12.6947,12.6947,12.5643,12.6124,63347.900612395,0
+SNA.US,D,19900521,000000,12.6124,12.6506,12.4301,12.6124,110807.3228843,0
+SNA.US,D,19900522,000000,12.6124,12.9242,12.6124,12.7438,440369.58980629,0
+SNA.US,D,19900523,000000,12.8291,12.8291,12.6947,12.7438,77894.236485702,0
+SNA.US,D,19900524,000000,12.6506,12.7438,12.6506,12.6947,39044.515359579,0
+SNA.US,D,19900525,000000,12.6947,12.7899,12.6506,12.7899,60860.449641702,0
+SNA.US,D,19900529,000000,12.8792,13.1438,12.8792,13.1438,153294.90281014,0
+SNA.US,D,19900530,000000,13.191,13.2782,13.1438,13.191,149469.38883265,0
+SNA.US,D,19900531,000000,13.1438,13.191,13.0105,13.0596,89186.182835646,0
+SNA.US,D,19900601,000000,13.1438,13.191,13.0596,13.191,83445.362206688,0
+SNA.US,D,19900604,000000,13.191,13.3233,13.1438,13.2782,102960.4808308,0
+SNA.US,D,19900605,000000,13.2391,13.3233,13.0105,13.2391,252620.58443653,0
+SNA.US,D,19900606,000000,13.191,13.3233,13.191,13.2391,50143.70720626,0
+SNA.US,D,19900607,000000,13.191,13.2782,13.1438,13.2391,65836.371448185,0
+SNA.US,D,19900608,000000,13.1438,13.2391,13.0958,13.0958,48607.790370728,0
+SNA.US,D,19900611,000000,13.0596,13.2782,13.0105,13.2782,55500.038693788,0
+SNA.US,D,19900612,000000,13.3713,13.5901,13.2782,13.5037,267168.96004002,0
+SNA.US,D,19900613,000000,13.5037,13.5037,13.3713,13.3713,135496.21714366,0
+SNA.US,D,19900614,000000,13.3713,13.3713,13.1438,13.1438,98560.782803918,0
+SNA.US,D,19900615,000000,12.9242,12.9626,12.6506,12.6506,181816.45010263,0
+SNA.US,D,19900618,000000,12.6506,12.6506,12.0692,12.2016,123252.73665855,0
+SNA.US,D,19900619,000000,12.2477,12.5643,12.2477,12.5643,102579.05128465,0
+SNA.US,D,19900620,000000,12.5643,12.7899,12.5643,12.7438,148700.41054978,0
+SNA.US,D,19900621,000000,12.6947,12.7438,12.386,12.6506,89375.877743621,0
+SNA.US,D,19900622,000000,12.6947,12.7438,12.5643,12.6124,170142.05434145,0
+SNA.US,D,19900625,000000,12.6947,12.6947,12.5163,12.6124,142960.60978594,0
+SNA.US,D,19900626,000000,12.6506,12.7899,12.6506,12.6506,51289.015709782,0
+SNA.US,D,19900627,000000,12.6947,12.7438,12.6124,12.6506,106600.37936068,0
+SNA.US,D,19900628,000000,12.5643,12.6947,12.5163,12.6947,75406.78551501,0
+SNA.US,D,19900629,000000,12.6947,12.6947,12.5643,12.6506,65646.676540211,0
+SNA.US,D,19900702,000000,12.6506,12.7899,12.5643,12.7899,128993.5572875,0
+SNA.US,D,19900703,000000,12.7899,12.7899,12.3359,12.5163,249940.37896257,0
+SNA.US,D,19900705,000000,12.5163,12.5163,12.2016,12.2977,116360.4883355,0
+SNA.US,D,19900706,000000,12.2477,12.2977,12.1653,12.2016,31003.898937708,0
+SNA.US,D,19900709,000000,12.2477,12.2977,12.1192,12.2477,32345.021539784,0
+SNA.US,D,19900710,000000,12.2016,12.2477,12.1653,12.1653,37509.618389144,0
+SNA.US,D,19900711,000000,12.2477,12.5163,12.1653,12.4301,139134.07594335,0
+SNA.US,D,19900712,000000,12.3359,12.4752,12.3359,12.4301,82674.344193631,0
+SNA.US,D,19900713,000000,12.386,12.6124,12.386,12.6124,110421.81387779,0
+SNA.US,D,19900716,000000,12.6506,13.0596,12.5643,12.8291,130713.04984045,0
+SNA.US,D,19900717,000000,12.8291,12.8792,12.5163,12.6124,104111.9085249,0
+SNA.US,D,19900718,000000,12.6124,12.6506,12.386,12.4752,126888.55572806,0
+SNA.US,D,19900719,000000,12.4301,12.4301,12.2477,12.2477,77130.357528323,0
+SNA.US,D,19900720,000000,12.2977,12.4301,12.0301,12.1653,56648.406792599,0
+SNA.US,D,19900723,000000,12.1653,12.2977,11.9839,12.2477,95113.63877729,0
+SNA.US,D,19900724,000000,12.2477,12.386,12.2016,12.386,76746.888251988,0
+SNA.US,D,19900725,000000,12.4301,12.4301,12.2477,12.3359,284775.91106834,0
+SNA.US,D,19900726,000000,12.2477,12.3359,12.1653,12.2477,28513.388371726,0
+SNA.US,D,19900727,000000,12.2477,12.4752,12.2477,12.386,104876.80734738,0
+SNA.US,D,19900730,000000,12.4301,12.6124,12.4301,12.6124,146213.97944419,0
+SNA.US,D,19900731,000000,12.5643,13.0105,12.5643,12.5643,297026.53060911,0
+SNA.US,D,19900801,000000,12.5163,12.6124,12.386,12.4752,96453.741514269,0
+SNA.US,D,19900802,000000,12.386,12.4301,12.2016,12.386,104687.1124394,0
+SNA.US,D,19900803,000000,12.3359,12.4301,12.1192,12.386,173779.91314114,0
+SNA.US,D,19900806,000000,12.3359,12.3359,11.7525,11.8045,215497.49491901,0
+SNA.US,D,19900807,000000,11.7172,11.7525,11.177,11.4044,96836.190925507,0
+SNA.US,D,19900808,000000,11.4456,11.5368,11.2231,11.4456,139327.85031171,0
+SNA.US,D,19900809,000000,11.3564,11.5368,11.2702,11.2702,89565.572651595,0
+SNA.US,D,19900810,000000,11.2702,11.4044,11.177,11.3103,116741.91788163,0
+SNA.US,D,19900813,000000,11.2231,11.6722,11.177,11.6221,122104.36855975,0
+SNA.US,D,19900814,000000,11.6809,11.7623,11.6309,11.6809,61046.06508929,0
+SNA.US,D,19900815,000000,11.7623,11.8114,11.6809,11.7241,71387.49716917,0
+SNA.US,D,19900816,000000,11.7241,11.7241,11.5829,11.6309,60287.285457394,0
+SNA.US,D,19900817,000000,11.5829,11.6809,11.3642,11.4967,90524.245842432,0
+SNA.US,D,19900820,000000,11.4526,11.6809,11.4526,11.6809,45553.294406306,0
+SNA.US,D,19900821,000000,11.5829,11.6309,11.3182,11.4044,59136.877628389,0
+SNA.US,D,19900822,000000,11.4044,11.4526,11.2231,11.2702,137218.76929187,0
+SNA.US,D,19900823,000000,11.1848,11.1848,10.8622,10.8622,102005.88710035,0
+SNA.US,D,19900824,000000,10.9573,10.9573,10.6799,10.7779,74832.601465603,0
+SNA.US,D,19900827,000000,10.8622,11.0063,10.8241,10.9073,45359.520037945,0
+SNA.US,D,19900828,000000,10.9573,11.0416,10.8622,10.9573,148321.02073385,0
+SNA.US,D,19900829,000000,10.9573,11.1378,10.9573,11.0416,29855.530838897,0
+SNA.US,D,19900830,000000,11.0416,11.0897,10.9573,11.0416,85163.834894518,0
+SNA.US,D,19900831,000000,11.0063,11.1378,11.0063,11.0416,74446.072593979,0
+SNA.US,D,19900904,000000,11.0897,11.0897,10.9573,11.0897,93584.860997434,0
+SNA.US,D,19900905,000000,11.1848,11.4526,11.1378,11.4044,95883.63692525,0
+SNA.US,D,19900906,000000,11.3182,11.3182,11.2231,11.2702,80001.27777535,0
+SNA.US,D,19900907,000000,11.2702,11.6809,11.2702,11.5437,69664.945020954,0
+SNA.US,D,19900910,000000,11.8114,11.9448,11.4044,11.4967,165356.84730803,0
+SNA.US,D,19900911,000000,11.4526,11.4526,11.2231,11.2702,80571.38236437,0
+SNA.US,D,19900912,000000,11.2702,11.3642,11.0416,11.1378,246499.35412652,0
+SNA.US,D,19900913,000000,11.1378,11.3182,11.0063,11.0063,77314.953110813,0
+SNA.US,D,19900914,000000,10.9573,10.9573,10.8241,10.9073,278271.211482,0
+SNA.US,D,19900917,000000,10.9073,10.9573,10.8241,10.9073,47463.501732302,0
+SNA.US,D,19900918,000000,10.8622,10.9573,10.8622,10.9573,142389.48533182,0
+SNA.US,D,19900919,000000,11.0063,11.0063,10.6456,10.6456,145829.49030277,0
+SNA.US,D,19900920,000000,10.5965,10.5965,10.322,10.371,104687.1124394,0
+SNA.US,D,19900921,000000,10.5965,10.7308,10.5475,10.6456,163057.05151512,0
+SNA.US,D,19900924,000000,10.5475,10.5475,10.2807,10.2807,59522.386634917,0
+SNA.US,D,19900925,000000,10.371,10.5475,10.322,10.5014,45936.76368264,0
+SNA.US,D,19900926,000000,10.5014,10.5014,9.82973,10.0101,104494.35793614,0
+SNA.US,D,19900927,000000,10.0101,10.1004,9.92092,10.0552,185063.70057032,0
+SNA.US,D,19900928,000000,10.0552,10.1004,10.0101,10.0552,151579.48971759,0
+SNA.US,D,19901001,000000,10.0101,10.1405,9.96206,10.1004,224493.72493643,0
+SNA.US,D,19901002,000000,10.1004,10.371,10.1004,10.1906,195019.62364367,0
+SNA.US,D,19901003,000000,10.2386,10.4642,10.1906,10.2807,79808.523272086,0
+SNA.US,D,19901004,000000,10.2386,10.4642,10.2386,10.371,65836.371448185,0
+SNA.US,D,19901005,000000,10.2807,10.2807,10.1004,10.1906,353481.16303336,0
+SNA.US,D,19901008,000000,10.1906,10.2386,10.0552,10.1004,132054.17244251,0
+SNA.US,D,19901009,000000,10.0101,10.0101,9.46889,9.56401,237504.14397421,0
+SNA.US,D,19901010,000000,9.56401,9.87384,9.51303,9.78365,252429.86966345,0
+SNA.US,D,19901011,000000,9.78365,9.92092,9.74443,9.82973,47080.032455969,0
+SNA.US,D,19901012,000000,9.92092,10.0101,9.60323,9.74443,213201.77858648,0
+SNA.US,D,19901015,000000,9.78365,9.92092,9.56401,9.78365,134351.92850524,0
+SNA.US,D,19901016,000000,9.69541,9.96206,9.69541,9.82973,60090.451493743,0
+SNA.US,D,19901017,000000,9.78365,10.0101,9.64343,9.82973,84016.486660803,0
+SNA.US,D,19901018,000000,9.92092,10.322,9.92092,10.322,80762.09713744,0
+SNA.US,D,19901019,000000,10.4181,10.8622,10.4181,10.8622,81528.015825013,0
+SNA.US,D,19901022,000000,10.8241,11.0416,10.8241,10.9073,139520.60481498,0
+SNA.US,D,19901023,000000,10.9073,11.0063,10.8241,10.8622,81910.465236251,0
+SNA.US,D,19901024,000000,10.8241,10.9573,10.7779,10.8241,189278.80301471,0
+SNA.US,D,19901025,000000,10.7779,10.8622,10.7779,10.8241,148700.41054978,0
+SNA.US,D,19901026,000000,10.8241,10.8622,10.322,10.371,362667.08795875,0
+SNA.US,D,19901029,000000,10.371,10.5014,10.2807,10.2807,41335.132366622,0
+SNA.US,D,19901030,000000,10.2807,10.322,9.87384,10.0552,108704.36105505,0
+SNA.US,D,19901031,000000,10.0101,10.1906,9.92092,9.96206,85545.264440659,0
+SNA.US,D,19901101,000000,9.96206,10.1004,9.82973,10.0552,73490.458998431,0
+SNA.US,D,19901102,000000,10.0101,10.322,10.0101,10.2386,79037.50525903,0
+SNA.US,D,19901105,000000,10.1906,10.2386,9.96206,10.1004,81721.790193375,0
+SNA.US,D,19901106,000000,10.0101,10.371,9.96206,10.1906,105831.40107783,0
+SNA.US,D,19901107,000000,10.1004,10.1906,10.1004,10.1004,25071.343670582,0
+SNA.US,D,19901108,000000,10.1906,10.4181,10.1004,10.322,82674.344193631,0
+SNA.US,D,19901109,000000,10.4181,10.5965,10.2386,10.5965,129183.25219549,0
+SNA.US,D,19901112,000000,10.6456,11.0063,10.6456,11.0063,380851.28263175,0
+SNA.US,D,19901113,000000,10.9161,11.0123,10.5965,10.5965,50525.136752402,0
+SNA.US,D,19901114,000000,10.6456,10.8241,10.5475,10.7847,41143.397728455,0
+SNA.US,D,19901115,000000,10.7847,10.7847,10.6456,10.6456,97224.759527325,0
+SNA.US,D,19901116,000000,10.7367,10.7847,10.5475,10.6456,63926.164122188,0
+SNA.US,D,19901119,000000,10.6897,10.7367,10.5965,10.6897,39044.515359579,0
+SNA.US,D,19901120,000000,10.7847,10.8241,10.6897,10.6897,184870.94606705,0
+SNA.US,D,19901121,000000,10.7847,10.7847,10.2807,10.4642,153871.12658973,0
+SNA.US,D,19901123,000000,10.5475,10.5475,10.4181,10.4181,10144.59811623,0
+SNA.US,D,19901126,000000,10.371,10.4181,10.0916,10.2386,186788.29244872,0
+SNA.US,D,19901127,000000,10.2807,10.6456,10.2807,10.5475,66410.55549759,0
+SNA.US,D,19901128,000000,10.6456,10.7367,10.5965,10.6897,95690.882421986,0
+SNA.US,D,19901129,000000,10.6897,10.6897,10.2807,10.4181,71195.762531003,0
+SNA.US,D,19901130,000000,10.4642,10.8241,10.4181,10.7847,167074.30013077,0
+SNA.US,D,19901203,000000,10.871,11.7319,10.871,11.7319,238080.3677538,0
+SNA.US,D,19901204,000000,11.5525,11.6956,11.5054,11.6466,81142.506818485,0
+SNA.US,D,19901205,000000,11.5525,11.7319,11.5525,11.6956,85163.834894518,0
+SNA.US,D,19901206,000000,11.8271,11.875,11.4663,11.6466,156742.04683676,0
+SNA.US,D,19901207,000000,11.6466,11.6466,11.4663,11.4663,37699.313297118,0
+SNA.US,D,19901210,000000,11.4202,11.4663,11.2368,11.2368,58758.507677537,0
+SNA.US,D,19901211,000000,11.325,11.3702,11.1927,11.2368,44400.846847108,0
+SNA.US,D,19901212,000000,11.2368,11.5996,11.2368,11.5525,45167.785399778,0
+SNA.US,D,19901213,000000,11.4663,11.5996,11.4202,11.5054,22772.567742766,0
+SNA.US,D,19901214,000000,11.4202,11.5996,11.3702,11.5525,71575.152346952,0
+SNA.US,D,19901217,000000,11.4663,11.5054,11.4202,11.4663,53205.342226358,0
+SNA.US,D,19901218,000000,11.5054,11.5996,11.3702,11.4663,178750.73562215,0
+SNA.US,D,19901219,000000,11.5525,11.6466,11.2779,11.5525,127268.96540909,0
+SNA.US,D,19901220,000000,11.4663,11.6466,11.4202,11.6466,103151.19560388,0
+SNA.US,D,19901221,000000,11.6466,11.778,11.3702,11.778,214159.43191222,0
+SNA.US,D,19901224,000000,11.6956,11.6956,11.5525,11.5525,15883.379014996,0
+SNA.US,D,19901226,000000,11.5054,11.5054,11.3702,11.3702,32725.431220829,0
+SNA.US,D,19901227,000000,11.2368,11.2779,11.0985,11.1456,96268.126066681,0
+SNA.US,D,19901228,000000,11.0985,11.0985,10.9161,11.0985,186597.57767566,0
+SNA.US,D,19901231,000000,11.0504,11.5525,11.0504,11.5525,149469.38883265,0
+SNA.US,D,19910102,000000,11.6466,11.778,11.4663,11.5996,101816.19219238,0
+SNA.US,D,19910103,000000,11.5525,11.5996,11.2779,11.2779,57989.529394674,0
+SNA.US,D,19910104,000000,11.2779,11.2779,10.9161,11.1927,115401.81514466,0
+SNA.US,D,19910107,000000,11.0985,11.0985,10.6897,10.6897,121718.85955321,0
+SNA.US,D,19910108,000000,10.7847,10.9161,10.6897,10.8241,54357.789785556,0
+SNA.US,D,19910109,000000,10.9161,11.1927,10.8241,10.8241,93777.615500698,0
+SNA.US,D,19910110,000000,11.0504,11.2779,10.8241,11.2779,137027.0346537,0
+SNA.US,D,19910111,000000,11.1927,11.2368,10.4181,10.5102,297600.71465852,0
+SNA.US,D,19910114,000000,10.4181,10.4181,10.2386,10.4181,101432.72291605,0
+SNA.US,D,19910115,000000,10.322,10.5965,10.0552,10.1405,156934.80134003,0
+SNA.US,D,19910116,000000,10.0552,10.4181,9.96206,10.371,129368.86764307,0
+SNA.US,D,19910117,000000,10.6456,10.9652,10.6456,10.6897,184109.10683987,0
+SNA.US,D,19910118,000000,10.6897,10.7367,10.5965,10.6897,123059.98215529,0
+SNA.US,D,19910121,000000,10.5965,10.7367,10.5475,10.6897,58558.614118597,0
+SNA.US,D,19910122,000000,10.6456,10.6897,10.1906,10.2807,153490.71690869,0
+SNA.US,D,19910123,000000,10.371,10.6456,10.2807,10.5102,77314.953110813,0
+SNA.US,D,19910124,000000,10.5965,10.8241,10.5475,10.8241,187743.90604428,0
+SNA.US,D,19910125,000000,10.7367,10.7847,10.6456,10.7847,55121.668742936,0
+SNA.US,D,19910128,000000,10.6897,10.7367,10.5475,10.5475,389081.5939616,0
+SNA.US,D,19910129,000000,10.5102,10.5965,10.371,10.5102,82674.344193631,0
+SNA.US,D,19910130,000000,10.4181,10.7367,10.2807,10.7367,239417.41089548,0
+SNA.US,D,19910131,000000,10.6897,11.0985,10.6897,11.0985,326687.26721456,0
+SNA.US,D,19910201,000000,11.0504,11.1456,10.8241,10.871,273484.98458348,0
+SNA.US,D,19910204,000000,10.8241,10.9161,10.8241,10.871,125546.41326089,0
+SNA.US,D,19910205,000000,10.7847,10.9652,10.5965,10.9652,189850.94733392,0
+SNA.US,D,19910206,000000,10.871,11.4202,10.871,11.4202,150043.57288206,0
+SNA.US,D,19910207,000000,11.4202,11.7319,11.3702,11.5525,294347.34500026,0
+SNA.US,D,19910208,000000,11.5525,11.7319,11.5525,11.7319,139704.18053237,0
+SNA.US,D,19910211,000000,11.6956,11.875,11.6956,11.875,235973.32646414,0
+SNA.US,D,19910212,000000,11.8349,12.0605,11.8349,11.884,206116.77576015,0
+SNA.US,D,19910213,000000,11.8349,12.2477,11.8349,12.2016,288602.4449109,0
+SNA.US,D,19910214,000000,12.1585,12.2477,12.1114,12.1114,209755.65442495,0
+SNA.US,D,19910215,000000,12.2016,12.2899,12.0124,12.2477,293006.22239818,0
+SNA.US,D,19910219,000000,12.1585,12.6596,12.1114,12.5242,200187.28008832,0
+SNA.US,D,19910220,000000,12.3359,12.4301,12.2899,12.386,149273.5747341,0
+SNA.US,D,19910221,000000,12.386,12.386,12.1585,12.2016,165165.11266987,0
+SNA.US,D,19910222,000000,12.0124,12.1114,11.6956,11.7398,134163.25346236,0
+SNA.US,D,19910225,000000,11.8349,11.9291,11.3329,11.5124,83822.712292443,0
+SNA.US,D,19910226,000000,11.4202,11.4202,11.0123,11.1456,154444.29077403,0
+SNA.US,D,19910227,000000,11.1456,11.3329,11.0504,11.2868,270422.32969829,0
+SNA.US,D,19910228,000000,11.2368,11.7398,11.2368,11.4663,213580.14853733,0
+SNA.US,D,19910301,000000,11.2368,11.4202,11.0985,11.3702,108132.21673584,0
+SNA.US,D,19910304,000000,11.3702,11.3702,11.0985,11.0985,256832.62728563,0
+SNA.US,D,19910305,000000,11.0985,11.6466,11.0985,11.5124,394823.43445565,0
+SNA.US,D,19910306,000000,11.6074,11.6466,11.4202,11.4202,164398.1741172,0
+SNA.US,D,19910307,000000,11.3702,11.6956,11.3702,11.5603,454915.92567959,0
+SNA.US,D,19910308,000000,11.5603,11.6074,11.3702,11.4663,500846.57017165,0
+SNA.US,D,19910311,000000,11.5124,11.5124,11.3702,11.3702,116168.75369732,0
+SNA.US,D,19910312,000000,11.1927,11.3329,11.1456,11.1456,247839.4568635,0
+SNA.US,D,19910313,000000,11.1456,11.1927,11.0985,11.0985,209562.89992168,0
+SNA.US,D,19910314,000000,11.1456,11.2868,11.0985,11.1456,280183.45853819,0
+SNA.US,D,19910315,000000,11.1927,11.2368,11.1456,11.2368,124399.06502717,0
+SNA.US,D,19910318,000000,11.1927,11.3329,11.1456,11.2868,98752.517442084,0
+SNA.US,D,19910319,000000,11.1927,11.2368,11.0985,11.1927,187365.53609342,0
+SNA.US,D,19910320,000000,11.1927,11.5603,11.1456,11.2868,232146.79262157,0
+SNA.US,D,19910321,000000,11.2868,11.3329,11.2368,11.2868,166117.66667013,0
+SNA.US,D,19910322,000000,11.2868,11.5124,11.1927,11.5124,86693.63253947,0
+SNA.US,D,19910325,000000,11.5603,11.9291,11.5603,11.7869,90905.675388573,0
+SNA.US,D,19910326,000000,11.7398,11.7398,11.6074,11.6956,106217.92994945,0
+SNA.US,D,19910327,000000,11.6466,11.6956,11.3702,11.6466,204014.83379599,0
+SNA.US,D,19910328,000000,11.6466,11.884,11.6074,11.6956,92819.962174958,0
+SNA.US,D,19910401,000000,11.6956,11.6956,11.1927,11.1927,57220.551111812,0
+SNA.US,D,19910402,000000,11.3329,11.7398,11.3329,11.7398,151579.48971759,0
+SNA.US,D,19910403,000000,11.7869,11.7869,11.2368,11.2368,92245.778125552,0
+SNA.US,D,19910404,000000,11.1927,11.3702,11.0985,11.3329,154444.29077403,0
+SNA.US,D,19910405,000000,11.2368,11.3702,11.0985,11.2868,128033.86423157,0
+SNA.US,D,19910408,000000,11.1456,11.2368,11.0504,11.1927,82868.118561991,0
+SNA.US,D,19910409,000000,11.0985,11.1456,10.9161,10.9161,150234.28765512,0
+SNA.US,D,19910410,000000,10.9161,10.9161,10.7779,10.8241,335304.10741603,0
+SNA.US,D,19910411,000000,10.6897,11.0504,10.5475,10.9161,127839.06999812,0
+SNA.US,D,19910412,000000,10.871,11.0985,10.7779,11.0123,235402.20201004,0
+SNA.US,D,19910415,000000,10.9161,11.2368,10.871,11.1927,133582.95022236,0
+SNA.US,D,19910416,000000,11.2368,11.4663,11.2368,11.3702,137606.31802859,0
+SNA.US,D,19910417,000000,11.2868,11.5603,11.1927,11.5124,64495.24884611,0
+SNA.US,D,19910418,000000,11.5124,11.8349,11.5124,11.6466,73490.458998431,0
+SNA.US,D,19910419,000000,11.6466,11.6466,11.4663,11.5124,90140.776566098,0
+SNA.US,D,19910422,000000,11.5603,11.5603,11.1927,11.2868,109087.83033138,0
+SNA.US,D,19910423,000000,11.4202,11.4663,11.2868,11.3702,89375.877743621,0
+SNA.US,D,19910424,000000,11.2868,11.3329,11.0123,11.1456,97987.618619607,0
+SNA.US,D,19910425,000000,11.0504,11.1927,11.0504,11.0504,112916.40390415,0
+SNA.US,D,19910426,000000,11.0123,11.2868,11.0123,11.1456,42104.110649485,0
+SNA.US,D,19910429,000000,11.0985,11.2868,11.0123,11.0985,97224.759527325,0
+SNA.US,D,19910430,000000,11.0504,11.4663,11.0504,11.3702,105831.40107783,0
+SNA.US,D,19910501,000000,11.2868,11.3702,11.1927,11.3702,153871.12658973,0
+SNA.US,D,19910502,000000,11.3702,11.3702,11.2368,11.2368,273102.53517224,0
+SNA.US,D,19910503,000000,11.2868,11.3702,11.1456,11.3702,186788.29244872,0
+SNA.US,D,19910506,000000,11.2868,11.3329,11.1927,11.1927,133393.2553144,0
+SNA.US,D,19910507,000000,11.1927,11.2868,11.1456,11.1456,131483.0479884,0
+SNA.US,D,19910508,000000,11.0504,11.2868,10.9652,11.2868,217405.66251481,0
+SNA.US,D,19910509,000000,11.2868,11.5603,11.2868,11.5603,93010.676948028,0
+SNA.US,D,19910510,000000,11.5124,11.5124,11.3329,11.4663,93010.676948028,0
+SNA.US,D,19910513,000000,11.5124,11.5124,11.2368,11.4202,77703.521712632,0
+SNA.US,D,19910514,000000,11.3799,11.5201,11.2868,11.429,69855.659794024,0
+SNA.US,D,19910515,000000,11.2014,11.3329,11.1064,11.2014,185452.26917213,0
+SNA.US,D,19910516,000000,11.1545,11.3329,11.1545,11.2445,77130.357528323,0
+SNA.US,D,19910517,000000,11.1545,11.3799,11.1064,11.3329,149088.97915161,0
+SNA.US,D,19910520,000000,11.3329,11.429,11.1545,11.1545,163443.58038676,0
+SNA.US,D,19910521,000000,11.2014,11.6143,11.1545,11.3799,203821.05942763,0
+SNA.US,D,19910522,000000,11.2868,11.3329,10.9652,11.1064,195203.19936107,0
+SNA.US,D,19910523,000000,11.1064,11.1064,10.6456,10.8241,334920.63813969,0
+SNA.US,D,19910524,000000,10.8241,11.1064,10.8241,10.9652,211476.16684298,0
+SNA.US,D,19910528,000000,11.1064,11.2868,10.9652,11.2445,157313.17129086,0
+SNA.US,D,19910529,000000,11.2445,11.2445,11.0123,11.1064,149469.38883265,0
+SNA.US,D,19910530,000000,11.2014,11.2445,10.9652,11.2014,146982.95772706,0
+SNA.US,D,19910531,000000,11.1545,11.2445,11.1064,11.2014,192337.37843952,0
+SNA.US,D,19910603,000000,11.1064,11.5201,11.0563,11.429,319990.83299004,0
+SNA.US,D,19910604,000000,11.473,11.7476,11.429,11.6143,387165.26744502,0
+SNA.US,D,19910605,000000,11.6642,11.7123,11.3329,11.3329,449555.51473167,0
+SNA.US,D,19910606,000000,11.3799,11.429,11.1545,11.2445,186216.14812951,0
+SNA.US,D,19910607,000000,11.1545,11.2868,11.1545,11.2445,144874.89657232,0
+SNA.US,D,19910610,000000,11.2868,11.429,11.2014,11.3799,115212.12023668,0
+SNA.US,D,19910611,000000,11.3799,11.429,11.2868,11.3329,103151.19560388,0
+SNA.US,D,19910612,000000,11.2868,11.3329,11.0123,11.1064,168416.44259794,0
+SNA.US,D,19910613,000000,11.1545,11.2445,11.1064,11.2445,59522.386634917,0
+SNA.US,D,19910614,000000,11.3329,11.473,11.2445,11.473,131483.0479884,0
+SNA.US,D,19910617,000000,11.3799,11.5201,11.3329,11.429,49180.954555037,0
+SNA.US,D,19910618,000000,11.473,11.8427,11.429,11.7476,239802.91990201,0
+SNA.US,D,19910619,000000,11.7123,11.9368,11.7123,11.7476,151381.63588884,0
+SNA.US,D,19910620,000000,11.7947,11.8427,11.5201,11.5682,165736.23712398,0
+SNA.US,D,19910621,000000,11.3329,11.7123,11.3329,11.6143,187554.2111363,0
+SNA.US,D,19910624,000000,11.5682,11.6642,11.3799,11.3799,66601.270270661,0
+SNA.US,D,19910625,000000,11.3799,11.5682,11.2445,11.2868,112339.16025946,0
+SNA.US,D,19910626,000000,11.2445,11.3799,11.2014,11.2868,119996.307405,0
+SNA.US,D,19910627,000000,11.3799,11.473,11.1064,11.1545,91100.469622032,0
+SNA.US,D,19910628,000000,11.1064,11.1064,10.9161,11.0123,113104.05908194,0
+SNA.US,D,19910701,000000,10.9652,11.429,10.9652,11.429,162101.43791958,0
+SNA.US,D,19910702,000000,11.3329,11.6143,11.3329,11.5682,116360.4883355,0
+SNA.US,D,19910703,000000,11.473,11.6143,11.429,11.5682,88228.529509906,0
+SNA.US,D,19910705,000000,11.5201,11.7947,11.473,11.7123,84973.120121447,0
+SNA.US,D,19910708,000000,11.6143,11.7947,11.5201,11.7947,79425.053995752,0
+SNA.US,D,19910709,000000,11.7947,12.0301,11.7476,11.9839,94351.799550103,0
+SNA.US,D,19910710,000000,12.0301,12.3064,12.0301,12.1732,214159.43191222,0
+SNA.US,D,19910711,000000,12.1281,12.3997,12.1281,12.3064,217792.19138644,0
+SNA.US,D,19910712,000000,12.3997,12.3997,12.2173,12.3064,61046.06508929,0
+SNA.US,D,19910715,000000,12.3536,12.7223,11.9839,12.0761,85163.834894518,0
+SNA.US,D,19910716,000000,12.0761,12.5899,12.0761,12.5899,201330.54886165,0
+SNA.US,D,19910717,000000,12.5389,12.5899,12.3536,12.3536,123633.14633959,0
+SNA.US,D,19910718,000000,12.3064,12.3064,12.1281,12.1732,54357.789785556,0
+SNA.US,D,19910719,000000,12.1732,12.3536,12.1281,12.2575,95500.167648915,0
+SNA.US,D,19910722,000000,12.2575,12.4468,12.2173,12.3997,63732.389753827,0
+SNA.US,D,19910723,000000,12.4468,12.5899,12.3536,12.3997,164779.60366334,0
+SNA.US,D,19910724,000000,12.4468,12.4468,12.3064,12.3536,33494.409503691,0
+SNA.US,D,19910725,000000,12.3997,12.3997,12.3064,12.3997,51479.730482852,0
+SNA.US,D,19910726,000000,12.3997,12.3997,12.2575,12.2575,59330.651996749,0
+SNA.US,D,19910729,000000,12.1732,12.2173,12.1281,12.2173,87269.856319069,0
+SNA.US,D,19910730,000000,12.2173,12.2173,12.0761,12.1281,236165.06110231,0
+SNA.US,D,19910731,000000,12.0301,12.1281,11.8427,12.1281,368410.968183,0
+SNA.US,D,19910801,000000,12.1281,12.5899,12.1281,12.5389,381038.93780954,0
+SNA.US,D,19910802,000000,12.4919,12.5899,12.3997,12.5389,88039.854467028,0
+SNA.US,D,19910805,000000,12.4919,12.5389,12.2173,12.2575,43825.642932605,0
+SNA.US,D,19910806,000000,12.2173,12.4919,12.2173,12.3064,129952.23047835,0
+SNA.US,D,19910807,000000,12.2575,12.4468,12.2173,12.3997,69855.659794024,0
+SNA.US,D,19910808,000000,12.3064,12.3536,12.1281,12.1732,55500.038693788,0
+SNA.US,D,19910809,000000,12.1732,12.2173,12.0301,12.0301,49180.954555037,0
+SNA.US,D,19910812,000000,12.0301,12.2575,11.9368,12.2575,44784.316123442,0
+SNA.US,D,19910813,000000,12.3064,12.4468,12.0301,12.1281,53014.627453287,0
+SNA.US,D,19910814,000000,12.0849,12.3144,11.9448,12.2723,143345.09892736,0
+SNA.US,D,19910815,000000,12.2723,12.5006,12.2723,12.4565,164207.45934413,0
+SNA.US,D,19910816,000000,12.4565,12.5006,12.3615,12.4565,83631.997519372,0
+SNA.US,D,19910819,000000,12.2723,12.2723,11.8045,11.8045,100284.35481723,0
+SNA.US,D,19910820,000000,11.8516,11.9898,11.6642,11.7123,177981.75733928,0
+SNA.US,D,19910821,000000,11.7525,12.5977,11.7123,12.5006,276929.06901483,0
+SNA.US,D,19910822,000000,12.6419,12.6419,12.2242,12.2242,141048.36272974,0
+SNA.US,D,19910823,000000,12.2723,12.3615,11.9898,12.3144,222579.43815004,0
+SNA.US,D,19910826,000000,12.3615,12.5006,12.2242,12.2723,57415.345345268,0
+SNA.US,D,19910827,000000,12.3144,12.3144,12.0849,12.2242,63347.900612395,0
+SNA.US,D,19910828,000000,12.2723,12.3144,12.2242,12.2723,84973.120121447,0
+SNA.US,D,19910829,000000,12.2723,12.2723,11.9448,12.0378,100665.78436337,0
+SNA.US,D,19910830,000000,11.8997,11.8997,11.3799,11.7525,156742.04683676,0
+SNA.US,D,19910903,000000,11.6642,11.6642,11.473,11.473,100284.35481723,0
+SNA.US,D,19910904,000000,11.3799,11.3799,11.0563,11.2014,222769.13305802,0
+SNA.US,D,19910905,000000,11.2956,11.429,11.2445,11.3329,195203.19936107,0
+SNA.US,D,19910906,000000,11.3329,11.3329,11.1545,11.2956,154637.04527731,0
+SNA.US,D,19910909,000000,11.3329,11.5682,11.3329,11.3799,45936.76368264,0
+SNA.US,D,19910910,000000,11.3799,11.3799,11.2014,11.2445,143728.56820369,0
+SNA.US,D,19910911,000000,11.2956,11.5201,11.2956,11.473,116931.6127896,0
+SNA.US,D,19910912,000000,11.5682,11.6642,11.473,11.5682,49954.012298286,0
+SNA.US,D,19910913,000000,11.7123,11.7123,11.5201,11.5201,79425.053995752,0
+SNA.US,D,19910916,000000,11.5682,11.6642,11.473,11.6642,103341.91037694,0
+SNA.US,D,19910917,000000,11.5682,11.6143,11.473,11.5201,81910.465236251,0
+SNA.US,D,19910918,000000,11.5201,11.7123,11.429,11.7123,108704.36105505,0
+SNA.US,D,19910919,000000,11.7525,12.0378,11.7525,11.9898,221041.48158431,0
+SNA.US,D,19910920,000000,11.9448,11.9448,11.6642,11.8045,303338.47569219,0
+SNA.US,D,19910923,000000,11.7123,11.8516,11.7123,11.8045,231953.01825322,0
+SNA.US,D,19910924,000000,11.8045,11.8045,11.7123,11.8045,52057.993992644,0
+SNA.US,D,19910925,000000,11.8045,11.8045,11.7123,11.7525,167271.13409442,0
+SNA.US,D,19910926,000000,11.7123,11.8516,11.6642,11.6642,274061.20836308,0
+SNA.US,D,19910927,000000,11.7123,11.7525,11.6642,11.7123,57989.529394674,0
+SNA.US,D,19910930,000000,11.6642,11.7525,11.6642,11.7525,92054.043487385,0
+SNA.US,D,19911001,000000,11.7525,12.0378,11.7525,12.0378,175687.06087185,0
+SNA.US,D,19911002,000000,12.0378,12.0849,11.9898,12.0378,48227.380689683,0
+SNA.US,D,19911003,000000,11.9898,12.0378,11.9448,11.9448,57794.735161216,0
+SNA.US,D,19911004,000000,11.9898,12.1359,11.9898,12.0378,74446.072593979,0
+SNA.US,D,19911007,000000,11.9448,12.1359,11.9448,12.0849,162867.35660715,0
+SNA.US,D,19911008,000000,11.9898,12.0378,11.7525,11.9898,103341.91037694,0
+SNA.US,D,19911009,000000,11.9898,12.0378,11.8516,11.8997,107368.33777846,0
+SNA.US,D,19911010,000000,11.9898,11.9898,11.6642,11.8516,155211.2293267,0
+SNA.US,D,19911011,000000,11.8516,11.8516,11.6642,11.7123,122867.22765201,0
+SNA.US,D,19911014,000000,11.7123,11.7525,11.6642,11.7525,104303.64316306,0
+SNA.US,D,19911015,000000,11.8045,11.8045,11.7123,11.7525,90140.776566098,0
+SNA.US,D,19911016,000000,11.7123,11.7525,11.429,11.5682,609545.83190122,0
+SNA.US,D,19911017,000000,11.5682,11.7123,11.429,11.5682,384677.81647433,0
+SNA.US,D,19911018,000000,11.7123,12.4565,11.6642,12.3615,233873.42423018,0
+SNA.US,D,19911021,000000,12.3615,12.3615,11.8997,11.9448,153294.90281014,0
+SNA.US,D,19911022,000000,11.9898,12.0849,11.9898,12.0849,266976.20553677,0
+SNA.US,D,19911023,000000,12.0849,12.1359,11.8516,11.8997,524767.50601323,0
+SNA.US,D,19911024,000000,11.9448,12.1359,11.8997,12.1359,115593.54978283,0
+SNA.US,D,19911025,000000,12.0378,12.0378,11.8516,11.8997,23346.751792171,0
+SNA.US,D,19911028,000000,11.9448,11.9448,11.7123,11.8045,40190.843728198,0
+SNA.US,D,19911029,000000,11.7525,11.8045,11.473,11.473,539317.92134692,0
+SNA.US,D,19911030,000000,11.2014,11.473,11.1064,11.3329,376449.54487468,0
+SNA.US,D,19911031,000000,11.2445,11.429,11.2014,11.3329,150427.04215839,0
+SNA.US,D,19911101,000000,11.5201,11.9898,11.473,11.8045,142389.48533182,0
+SNA.US,D,19911104,000000,11.6642,11.6642,11.473,11.6143,64111.779569775,0
+SNA.US,D,19911105,000000,11.6143,11.7123,11.5201,11.5201,45359.520037945,0
+SNA.US,D,19911106,000000,11.473,11.6143,11.3799,11.3799,94732.209231149,0
+SNA.US,D,19911107,000000,11.3799,11.429,11.2956,11.3329,88798.634098924,0
+SNA.US,D,19911108,000000,11.3799,11.429,11.2445,11.2445,95690.882421986,0
+SNA.US,D,19911111,000000,11.2445,11.2956,11.1545,11.2956,97224.759527325,0
+SNA.US,D,19911112,000000,11.3799,11.5201,11.2956,11.5201,135496.21714366,0
+SNA.US,D,19911113,000000,11.3878,11.4378,11.3407,11.4378,101047.21390951,0
+SNA.US,D,19911114,000000,11.3407,11.4378,11.2956,11.4378,99322.622031104,0
+SNA.US,D,19911115,000000,11.3407,11.48,11.2956,11.48,143921.32270695,0
+SNA.US,D,19911118,000000,11.48,11.48,11.2014,11.3407,262387.832467,0
+SNA.US,D,19911119,000000,11.3407,11.3407,11.1545,11.1545,219512.70380447,0
+SNA.US,D,19911120,000000,11.1064,11.1064,10.9161,10.9652,159230.51767255,0
+SNA.US,D,19911121,000000,10.8241,10.871,10.6799,10.7779,232909.65171386,0
+SNA.US,D,19911122,000000,10.6799,10.9652,10.6799,10.9161,135496.21714366,0
+SNA.US,D,19911125,000000,11.0123,11.0563,10.9652,11.0563,69472.190517689,0
+SNA.US,D,19911126,000000,11.1064,11.3407,10.9652,11.3407,101816.19219238,0
+SNA.US,D,19911127,000000,11.2956,11.4378,11.2956,11.3878,101623.43768911,0
+SNA.US,D,19911129,000000,11.3407,11.4378,11.2956,11.3878,45167.785399778,0
+SNA.US,D,19911202,000000,11.2956,11.3878,11.2014,11.3878,124783.5541686,0
+SNA.US,D,19911203,000000,11.3407,11.3878,11.2014,11.2014,48803.604469282,0
+SNA.US,D,19911204,000000,11.1545,11.2956,11.1064,11.2956,188702.57923511,0
+SNA.US,D,19911205,000000,11.2445,11.3878,11.2445,11.3878,190041.66210699,0
+SNA.US,D,19911206,000000,11.2956,11.3878,11.2445,11.2445,179898.08385586,0
+SNA.US,D,19911209,000000,11.3407,11.3878,11.2956,11.2956,246499.35412652,0
+SNA.US,D,19911210,000000,11.2956,11.4378,11.2445,11.3878,88418.22441788,0
+SNA.US,D,19911211,000000,11.4378,11.529,11.3878,11.3878,150618.77679657,0
+SNA.US,D,19911212,000000,11.48,11.529,11.3878,11.4378,46126.458590614,0
+SNA.US,D,19911213,000000,11.529,11.7623,11.529,11.6221,102005.88710035,0
+SNA.US,D,19911216,000000,11.577,11.7172,11.48,11.6221,206695.03926995,0
+SNA.US,D,19911217,000000,11.529,11.6221,11.48,11.529,116931.6127896,0
+SNA.US,D,19911218,000000,11.48,11.48,11.2956,11.3407,155024.59401403,0
+SNA.US,D,19911219,000000,11.2956,11.3878,11.1545,11.1545,275205.49700151,0
+SNA.US,D,19911220,000000,11.3878,11.3878,10.7779,10.8241,746578.9857455,0
+SNA.US,D,19911223,000000,10.9161,11.0123,10.6799,10.9161,175687.06087185,0
+SNA.US,D,19911224,000000,11.0123,11.7172,10.9652,11.6722,233297.20045059,0
+SNA.US,D,19911226,000000,11.6221,11.6722,11.529,11.529,30810.124569348,0
+SNA.US,D,19911227,000000,11.48,11.6221,11.48,11.529,101242.00814297,0
+SNA.US,D,19911230,000000,11.48,11.7623,11.4378,11.6221,157313.17129086,0
+SNA.US,D,19911231,000000,11.6722,12.1869,11.6722,12.1869,163249.80601839,0
+SNA.US,D,19920102,000000,12.281,12.6124,12.1438,12.6124,263723.85574359,0
+SNA.US,D,19920103,000000,12.6124,12.7517,12.3772,12.5643,147553.06231607,0
+SNA.US,D,19920106,000000,12.5643,12.6124,12.233,12.233,75406.78551501,0
+SNA.US,D,19920107,000000,12.233,12.4222,12.1438,12.4222,71575.152346952,0
+SNA.US,D,19920108,000000,12.5163,12.8948,12.4673,12.7997,145067.65107558,0
+SNA.US,D,19920109,000000,12.7997,12.7997,12.4673,12.6596,214920.25127431,0
+SNA.US,D,19920110,000000,12.7037,12.8468,12.6124,12.6596,91477.819707786,0
+SNA.US,D,19920113,000000,12.5643,12.7037,12.5643,12.5643,53777.486545571,0
+SNA.US,D,19920114,000000,12.4673,13.0351,12.4673,13.0351,135496.21714366,0
+SNA.US,D,19920115,000000,13.1743,13.4107,13.083,13.4107,168416.44259794,0
+SNA.US,D,19920116,000000,13.2704,13.4107,13.1743,13.4107,101047.21390951,0
+SNA.US,D,19920117,000000,13.4107,13.4566,13.2233,13.3656,108514.66614709,0
+SNA.US,D,19920120,000000,13.4107,13.5037,13.2704,13.4566,70619.538751403,0
+SNA.US,D,19920121,000000,13.3656,13.4107,13.2704,13.2704,50143.70720626,0
+SNA.US,D,19920122,000000,13.3155,13.5538,13.2233,13.5538,67174.434454971,0
+SNA.US,D,19920123,000000,13.5538,13.5538,13.083,13.083,59330.651996749,0
+SNA.US,D,19920124,000000,13.083,13.083,12.6596,12.7037,208034.12214183,0
+SNA.US,D,19920127,000000,12.7037,12.8948,12.6596,12.8948,156934.80134003,0
+SNA.US,D,19920128,000000,12.7997,12.984,12.7517,12.8948,245348.94629751,0
+SNA.US,D,19920129,000000,12.7997,12.984,12.7517,12.8468,207457.89836224,0
+SNA.US,D,19920130,000000,12.7517,12.9379,12.6596,12.8468,40190.843728198,0
+SNA.US,D,19920131,000000,12.8468,12.8468,12.5163,12.6124,60476.980365367,0
+SNA.US,D,19920203,000000,12.6124,12.6596,12.4673,12.6124,44586.462294695,0
+SNA.US,D,19920204,000000,12.6596,12.7517,12.5163,12.7517,161529.29360036,0
+SNA.US,D,19920205,000000,12.6596,12.7517,12.3291,12.5643,145260.40557883,0
+SNA.US,D,19920206,000000,12.5163,12.9379,12.4222,12.8948,157122.45651781,0
+SNA.US,D,19920207,000000,12.8948,12.984,12.7997,12.8948,76746.888251988,0
+SNA.US,D,19920210,000000,12.9379,13.3656,12.9379,13.1743,74255.357820908,0
+SNA.US,D,19920211,000000,13.4262,13.5204,13.2321,13.2782,177412.67261536,0
+SNA.US,D,19920212,000000,13.3312,13.4262,13.0429,13.3783,60090.451493743,0
+SNA.US,D,19920213,000000,13.4262,13.6106,13.4262,13.5204,274439.57831394,0
+SNA.US,D,19920214,000000,13.4262,13.6596,13.3783,13.6106,72151.37612655,0
+SNA.US,D,19920218,000000,13.8489,14.2323,13.8489,14.0372,296638.98187239,0
+SNA.US,D,19920219,000000,14.0372,14.0842,13.7097,13.7097,222007.29383082,0
+SNA.US,D,19920220,000000,13.8008,14.0372,13.6106,14.0372,219134.33385361,0
+SNA.US,D,19920221,000000,13.9901,14.0842,13.895,14.0372,113684.36232192,0
+SNA.US,D,19920224,000000,13.9901,14.2323,13.944,14.2323,93967.310408672,0
+SNA.US,D,19920225,000000,14.1302,14.1302,13.944,14.0372,285351.11498284,0
+SNA.US,D,19920226,000000,14.0842,14.2323,13.944,14.2323,100088.54071868,0
+SNA.US,D,19920227,000000,14.2323,14.3284,13.9901,14.0842,121143.65563871,0
+SNA.US,D,19920228,000000,14.0372,14.2803,13.7557,13.7557,133200.50081112,0
+SNA.US,D,19920302,000000,13.7557,14.0372,13.7557,14.0372,167074.30013077,0
+SNA.US,D,19920303,000000,13.944,14.2323,13.944,14.2323,69278.416149328,0
+SNA.US,D,19920304,000000,14.1793,14.5608,14.1302,14.4696,286498.46321655,0
+SNA.US,D,19920305,000000,14.3715,14.751,14.3284,14.6558,213201.77858648,0
+SNA.US,D,19920306,000000,14.6558,14.8422,14.6107,14.704,165736.23712398,0
+SNA.US,D,19920309,000000,14.704,14.704,14.5157,14.5608,311187.3574759,0
+SNA.US,D,19920310,000000,14.6558,14.7981,14.6107,14.751,605726.43711432,0
+SNA.US,D,19920311,000000,14.751,14.8921,14.751,14.8921,251471.19647262,0
+SNA.US,D,19920312,000000,14.8422,15.1344,14.751,14.9402,254728.64559128,0
+SNA.US,D,19920313,000000,14.9853,15.0314,14.7981,14.9853,217026.27269886,0
+SNA.US,D,19920316,000000,14.9853,15.1344,14.9853,14.9853,167455.72967692,0
+SNA.US,D,19920317,000000,15.0804,15.1814,14.8921,15.1814,371472.6032031,0
+SNA.US,D,19920318,000000,14.8921,15.0804,14.704,14.7981,239612.20512894,0
+SNA.US,D,19920319,000000,14.7981,14.8921,14.704,14.8422,333199.10585657,0
+SNA.US,D,19920320,000000,14.8422,14.8921,14.6558,14.8921,135687.95178182,0
+SNA.US,D,19920323,000000,14.8422,14.8422,14.704,14.751,66410.55549759,0
+SNA.US,D,19920324,000000,14.7981,14.8921,14.4696,14.5157,125355.69848781,0
+SNA.US,D,19920325,000000,14.3715,14.5608,14.2323,14.4696,253197.82808122,0
+SNA.US,D,19920326,000000,14.5608,14.6107,14.4205,14.4205,70814.332984862,0
+SNA.US,D,19920327,000000,14.4696,14.4696,14.3284,14.3284,100665.78436337,0
+SNA.US,D,19920330,000000,14.3284,14.3715,14.3284,14.3284,42296.865152749,0
+SNA.US,D,19920331,000000,14.3715,14.3715,14.2323,14.2323,230425.26033846,0
+SNA.US,D,19920401,000000,14.2323,14.2323,14.1793,14.2323,260849.87590128,0
+SNA.US,D,19920402,000000,14.2323,14.4696,14.2323,14.4696,109852.72915385,0
+SNA.US,D,19920403,000000,14.5157,14.704,14.5157,14.704,90331.491339168,0
+SNA.US,D,19920406,000000,14.6558,14.704,14.4696,14.4696,115593.54978283,0
+SNA.US,D,19920407,000000,14.4696,14.4696,14.1302,14.1302,54929.934104769,0
+SNA.US,D,19920408,000000,14.0372,14.0842,13.6106,13.7557,172435.73094377,0
+SNA.US,D,19920409,000000,13.7557,14.0842,13.7557,14.0372,198464.7279401,0
+SNA.US,D,19920410,000000,14.1793,14.1793,14.1302,14.1793,120379.77668134,0
+SNA.US,D,19920413,000000,14.1793,14.1793,13.895,13.9901,118853.03863167,0
+SNA.US,D,19920414,000000,14.0372,14.0842,13.9901,14.0372,174538.69277305,0
+SNA.US,D,19920415,000000,14.1302,14.1302,13.4733,13.7097,334531.04967277,0
+SNA.US,D,19920416,000000,13.7097,13.7097,13.4733,13.6106,158081.12970864,0
+SNA.US,D,19920420,000000,13.5204,13.5204,13.2782,13.3783,79232.299492488,0
+SNA.US,D,19920421,000000,13.3312,13.3783,13.09,13.1351,154637.04527731,0
+SNA.US,D,19920422,000000,13.1812,13.2782,13.1812,13.2321,75211.991281551,0
+SNA.US,D,19920423,000000,13.2782,13.3783,13.1351,13.1812,117128.44675325,0
+SNA.US,D,19920424,000000,13.1812,13.1812,13.1351,13.1812,63540.655115659,0
+SNA.US,D,19920427,000000,13.1351,13.4262,13.09,13.3783,182002.06555022,0
+SNA.US,D,19920428,000000,13.3783,13.4262,13.3312,13.3783,155593.67873794,0
+SNA.US,D,19920429,000000,13.4262,13.4262,13.3312,13.3312,179332.05872723,0
+SNA.US,D,19920430,000000,13.3783,13.4733,13.2782,13.4733,140089.6895389,0
+SNA.US,D,19920501,000000,13.4733,13.4733,13.1812,13.2321,38466.251849787,0
+SNA.US,D,19920504,000000,13.2321,13.2321,12.8076,12.9017,94732.209231149,0
+SNA.US,D,19920505,000000,12.9017,13.09,12.8536,12.9017,169179.30169022,0
+SNA.US,D,19920506,000000,12.9469,12.9939,12.7585,12.8076,166306.34171301,0
+SNA.US,D,19920507,000000,12.8076,12.8536,12.7585,12.8076,158081.12970864,0
+SNA.US,D,19920508,000000,12.7585,13.0429,12.7585,13.0429,153294.90281014,0
+SNA.US,D,19920511,000000,13.09,13.2782,13.0429,13.2782,215306.78014593,0
+SNA.US,D,19920512,000000,13.1812,13.2782,13.1351,13.1351,100665.78436337,0
+SNA.US,D,19920513,000000,13.2321,13.3783,13.2321,13.2782,131862.43780434,0
+SNA.US,D,19920514,000000,13.1438,13.386,13.0498,13.2861,56839.12156567,0
+SNA.US,D,19920515,000000,13.2861,13.386,13.0958,13.0958,126310.29221826,0
+SNA.US,D,19920518,000000,13.1438,13.2391,13.1438,13.2391,44586.462294695,0
+SNA.US,D,19920519,000000,13.4341,13.4341,13.339,13.386,133011.82576825,0
+SNA.US,D,19920520,000000,13.4341,13.4341,13.2391,13.2391,125929.88253721,0
+SNA.US,D,19920521,000000,13.2391,13.2391,13.0958,13.0958,54167.075012486,0
+SNA.US,D,19920522,000000,13.0958,13.1438,13.0027,13.0027,87464.650552527,0
+SNA.US,D,19920526,000000,13.0027,13.0027,12.6184,12.6683,66217.800994327,0
+SNA.US,D,19920527,000000,12.6683,12.7134,12.6184,12.6683,119805.59263192,0
+SNA.US,D,19920528,000000,12.7585,13.191,12.7585,13.191,147172.65263503,0
+SNA.US,D,19920529,000000,13.0027,13.0498,12.6683,12.6683,104111.9085249,0
+SNA.US,D,19920601,000000,12.7134,12.7585,12.6184,12.7134,206887.7937732,0
+SNA.US,D,19920602,000000,12.6683,12.6683,12.386,12.386,174159.3029571,0
+SNA.US,D,19920603,000000,12.386,12.386,12.281,12.386,141243.1569632,0
+SNA.US,D,19920604,000000,12.386,12.4301,12.3291,12.4301,142195.71096345,0
+SNA.US,D,19920605,000000,12.4301,12.4301,12.281,12.3291,165544.50248581,0
+SNA.US,D,19920608,000000,12.233,12.4752,12.233,12.4301,397499.56046923,0
+SNA.US,D,19920609,000000,12.4752,12.5242,12.4752,12.5242,262003.34332557,0
+SNA.US,D,19920610,000000,12.4752,12.5733,12.386,12.386,78464.341074722,0
+SNA.US,D,19920611,000000,12.386,12.4752,12.386,12.4752,359989.94208009,0
+SNA.US,D,19920612,000000,12.4752,12.5242,12.4301,12.5242,175114.91655264,0
+SNA.US,D,19920615,000000,12.4752,12.6184,12.4301,12.6184,175495.32623368,0
+SNA.US,D,19920616,000000,12.5733,12.7134,12.5733,12.6683,227552.30036123,0
+SNA.US,D,19920617,000000,12.6683,12.7134,12.4752,12.4752,72151.37612655,0
+SNA.US,D,19920618,000000,12.386,12.4301,12.386,12.4301,437116.22014801,0
+SNA.US,D,19920619,000000,12.281,12.281,11.5682,11.7525,267931.81913231,0
+SNA.US,D,19920622,000000,11.8045,11.8045,11.5201,11.6143,129952.23047835,0
+SNA.US,D,19920623,000000,11.5682,11.5682,11.3799,11.3799,318455.93601962,0
+SNA.US,D,19920624,000000,11.3799,11.3799,11.1378,11.1848,433861.83062466,0
+SNA.US,D,19920625,000000,11.2298,11.5682,11.2298,11.5682,285731.52466388,0
+SNA.US,D,19920626,000000,11.5682,11.5682,11.429,11.5682,250519.66233745,0
+SNA.US,D,19920629,000000,11.5201,11.7123,11.5201,11.7123,322479.30382584,0
+SNA.US,D,19920630,000000,11.7123,11.9064,11.7123,11.9064,267168.96004002,0
+SNA.US,D,19920701,000000,11.9064,11.9967,11.6642,11.9967,169561.75110146,0
+SNA.US,D,19920702,000000,11.9535,12.0458,11.8516,11.9064,124975.28880676,0
+SNA.US,D,19920706,000000,11.8516,11.8516,11.6642,11.7525,379891.58957583,0
+SNA.US,D,19920707,000000,11.9535,12.0458,11.9064,11.9535,219896.1730808,0
+SNA.US,D,19920708,000000,11.9535,11.9967,11.9064,11.9064,107368.33777846,0
+SNA.US,D,19920709,000000,11.9064,12.0458,11.9064,12.0458,222579.43815004,0
+SNA.US,D,19920710,000000,12.281,12.281,12.1869,12.233,256641.91251255,0
+SNA.US,D,19920713,000000,12.233,12.386,12.233,12.386,140089.6895389,0
+SNA.US,D,19920714,000000,12.3291,12.4301,12.3291,12.386,72348.2100902,0
+SNA.US,D,19920715,000000,12.281,12.386,12.281,12.386,124399.06502717,0
+SNA.US,D,19920716,000000,12.4301,12.5733,12.3291,12.5733,108321.91164381,0
+SNA.US,D,19920717,000000,12.5242,12.6184,12.5242,12.5733,266782.4311684,0
+SNA.US,D,19920720,000000,12.4752,12.4752,12.1438,12.233,205736.36607911,0
+SNA.US,D,19920721,000000,12.233,12.281,12.0948,12.1438,39421.865445335,0
+SNA.US,D,19920722,000000,11.9535,11.9535,11.8045,11.9064,252429.86966345,0
+SNA.US,D,19920723,000000,11.9064,11.9064,11.8045,11.8045,137027.0346537,0
+SNA.US,D,19920724,000000,11.8045,11.8045,11.7123,11.7123,226213.21748935,0
+SNA.US,D,19920727,000000,11.7123,11.7123,11.6642,11.7123,116931.6127896,0
+SNA.US,D,19920728,000000,11.7123,11.9064,11.6642,11.8516,177787.98297092,0
+SNA.US,D,19920729,000000,11.8045,12.0458,11.8045,11.9064,140089.6895389,0
+SNA.US,D,19920730,000000,11.9064,12.0458,11.8516,12.0458,145067.65107558,0
+SNA.US,D,19920731,000000,11.9967,12.0458,11.9064,12.0458,97987.618619607,0
+SNA.US,D,19920803,000000,11.9967,12.281,11.9535,12.281,245542.72066588,0
+SNA.US,D,19920804,000000,12.281,12.3291,12.233,12.281,90140.776566098,0
+SNA.US,D,19920805,000000,12.3291,12.386,12.281,12.3291,50332.382249137,0
+SNA.US,D,19920806,000000,12.386,12.4301,12.3291,12.386,235402.20201004,0
+SNA.US,D,19920807,000000,12.386,12.5733,12.3291,12.386,100284.35481723,0
+SNA.US,D,19920810,000000,12.281,12.4301,12.281,12.4301,65065.353435129,0
+SNA.US,D,19920811,000000,12.4301,12.5242,12.3291,12.5242,99138.026448612,0
+SNA.US,D,19920812,000000,12.5242,12.5733,12.4752,12.5733,104876.80734738,0
+SNA.US,D,19920813,000000,12.5733,12.6184,12.4752,12.5242,139901.01449603,0
+SNA.US,D,19920814,000000,12.4821,12.5311,12.4379,12.5311,20285.116772073,0
+SNA.US,D,19920817,000000,12.4821,12.6272,12.4821,12.581,26793.895818798,0
+SNA.US,D,19920818,000000,12.581,12.7223,12.581,12.7223,90331.491339168,0
+SNA.US,D,19920819,000000,12.6272,12.6272,12.5311,12.5311,22011.748380677,0
+SNA.US,D,19920820,000000,12.5311,12.6733,12.5311,12.6272,47272.786959232,0
+SNA.US,D,19920821,000000,12.6272,12.8242,12.6272,12.7223,102773.84551811,0
+SNA.US,D,19920824,000000,12.6733,12.6733,12.4379,12.4821,70238.109205262,0
+SNA.US,D,19920825,000000,12.5311,12.5311,12.2899,12.3359,95500.167648915,0
+SNA.US,D,19920826,000000,12.3359,12.3359,11.9535,11.9535,355586.16459281,0
+SNA.US,D,19920827,000000,11.9967,12.0458,11.9535,11.9535,250519.66233745,0
+SNA.US,D,19920828,000000,11.9535,11.9535,11.9064,11.9535,33873.799319639,0
+SNA.US,D,19920831,000000,12.0458,12.0458,11.8114,11.9064,816241.89103626,0
+SNA.US,D,19920901,000000,11.8114,11.9967,11.7525,11.9535,524961.28038158,0
+SNA.US,D,19920902,000000,11.9535,12.1036,11.9535,12.1036,93584.860997434,0
+SNA.US,D,19920903,000000,11.9967,12.1526,11.9967,11.9967,147937.55145751,0
+SNA.US,D,19920904,000000,11.9967,12.1947,11.9967,11.9967,199229.62676257,0
+SNA.US,D,19920908,000000,12.1036,12.1036,11.9535,11.9967,90712.92088531,0
+SNA.US,D,19920909,000000,11.9535,12.1036,11.9535,12.0458,272524.27166245,0
+SNA.US,D,19920910,000000,12.0458,12.0458,11.9535,12.0458,36169.515652166,0
+SNA.US,D,19920911,000000,12.0458,12.0458,11.9535,12.0458,111001.09725267,0
+SNA.US,D,19920914,000000,11.9967,12.1036,11.9967,12.0458,96453.741514269,0
+SNA.US,D,19920915,000000,12.0458,12.1036,12.0458,12.1036,54546.464828434,0
+SNA.US,D,19920916,000000,12.0458,12.2899,12.0458,12.2418,193681.56063688,0
+SNA.US,D,19920917,000000,12.1947,12.2418,12.1947,12.2418,95309.452875845,0
+SNA.US,D,19920918,000000,12.2899,12.2899,12.1947,12.2418,114062.73227277,0
+SNA.US,D,19920921,000000,12.1526,12.1947,12.1036,12.1526,75784.135600765,0
+SNA.US,D,19920922,000000,12.1526,12.1526,12.0458,12.0458,99138.026448612,0
+SNA.US,D,19920923,000000,12.0458,12.1036,11.9535,11.9967,76168.624742196,0
+SNA.US,D,19920924,000000,11.9967,12.1526,11.9967,12.1526,50907.586163641,0
+SNA.US,D,19920925,000000,12.1526,12.2899,12.1036,12.1947,110807.3228843,0
+SNA.US,D,19920928,000000,12.1947,12.5311,12.0458,12.5311,173201.64963135,0
+SNA.US,D,19920929,000000,12.4821,12.581,12.4821,12.5311,57989.529394674,0
+SNA.US,D,19920930,000000,12.5311,12.581,12.4379,12.581,132816.0116697,0
+SNA.US,D,19921001,000000,12.581,12.581,12.386,12.4379,49564.423831371,0
+SNA.US,D,19921002,000000,12.4379,12.4379,11.9535,11.9535,134917.95363386,0
+SNA.US,D,19921005,000000,11.9064,11.9064,11.3702,11.5201,668112.60494058,0
+SNA.US,D,19921006,000000,11.5682,11.6143,11.473,11.473,345440.54661148,0
+SNA.US,D,19921007,000000,11.5201,11.5201,11.473,11.5201,155024.59401403,0
+SNA.US,D,19921008,000000,11.5682,11.7123,11.5201,11.6642,137027.0346537,0
+SNA.US,D,19921009,000000,11.6642,11.6642,11.473,11.473,78083.931393677,0
+SNA.US,D,19921012,000000,11.473,11.6143,11.473,11.6143,95309.452875845,0
+SNA.US,D,19921013,000000,11.5682,11.7123,11.473,11.5201,162101.43791958,0
+SNA.US,D,19921014,000000,11.473,11.473,11.1848,11.2298,137987.74757474,0
+SNA.US,D,19921015,000000,11.2298,11.2779,11.1848,11.1848,216644.84315272,0
+SNA.US,D,19921016,000000,11.2298,11.2298,10.9436,11.0819,138751.62653211,0
+SNA.US,D,19921019,000000,11.0819,11.2298,11.0348,11.2298,110043.44392693,0
+SNA.US,D,19921020,000000,11.1848,11.2779,11.1848,11.2298,278462.94612016,0
+SNA.US,D,19921021,000000,11.1848,11.2298,11.1848,11.2298,143151.32455899,0
+SNA.US,D,19921022,000000,11.2298,11.2298,11.1378,11.2298,60666.675273342,0
+SNA.US,D,19921023,000000,11.1848,11.3702,11.1848,11.325,265249.57392815,0
+SNA.US,D,19921026,000000,11.325,11.325,11.2298,11.2779,186979.0072218,0
+SNA.US,D,19921027,000000,11.2298,11.2779,11.0819,11.1378,49180.954555037,0
+SNA.US,D,19921028,000000,11.0819,11.1378,10.9897,11.0348,101242.00814297,0
+SNA.US,D,19921029,000000,11.0348,11.2298,10.9897,11.1848,270231.61492522,0
+SNA.US,D,19921030,000000,11.2298,11.2298,11.0819,11.0819,334348.49382048,0
+SNA.US,D,19921102,000000,11.0819,11.2779,11.0819,11.2779,158081.12970864,0
+SNA.US,D,19921103,000000,11.2298,11.2779,11.0819,11.1378,66217.800994327,0
+SNA.US,D,19921104,000000,11.1378,11.2779,11.1378,11.1378,110043.44392693,0
+SNA.US,D,19921105,000000,11.1848,11.1848,11.1378,11.1378,69088.721241355,0
+SNA.US,D,19921106,000000,11.1848,11.1848,10.9897,11.0819,62963.411470963,0
+SNA.US,D,19921109,000000,11.0348,11.1848,11.0348,11.1848,67942.392872736,0
+SNA.US,D,19921110,000000,11.1848,11.1848,11.0348,11.0819,57794.735161216,0
+SNA.US,D,19921111,000000,11.0819,11.1848,11.0819,11.1848,79613.72903863,0
+SNA.US,D,19921112,000000,11.1848,11.1848,11.0819,11.1378,93010.676948028,0
+SNA.US,D,19921113,000000,11.0416,11.1456,10.9976,11.0897,40381.558501269,0
+SNA.US,D,19921116,000000,11.0416,11.0897,10.8926,11.0416,132625.29689663,0
+SNA.US,D,19921117,000000,11.0416,11.0416,10.8014,10.8014,316353.99405546,0
+SNA.US,D,19921118,000000,10.7534,10.9505,10.5553,10.6543,388119.86117547,0
+SNA.US,D,19921119,000000,10.6543,10.8926,10.5102,10.8455,262574.46777969,0
+SNA.US,D,19921120,000000,10.8926,10.9505,10.8014,10.8926,115021.4054636,0
+SNA.US,D,19921123,000000,10.8455,10.8926,10.8014,10.8455,133011.82576825,0
+SNA.US,D,19921124,000000,10.8455,10.8455,10.6543,10.7044,193681.56063688,0
+SNA.US,D,19921125,000000,10.7044,10.7044,10.5553,10.6063,128797.74318896,0
+SNA.US,D,19921127,000000,10.7044,10.8014,10.6543,10.7044,46126.458590614,0
+SNA.US,D,19921130,000000,10.7534,11.2368,10.7534,11.1456,279801.00912695,0
+SNA.US,D,19921201,000000,11.1456,11.6809,11.1456,11.6309,196357.68665045,0
+SNA.US,D,19921202,000000,11.6309,11.6809,11.577,11.6809,98945.271945348,0
+SNA.US,D,19921203,000000,11.6309,11.875,11.6309,11.875,127459.68018217,0
+SNA.US,D,19921204,000000,11.875,11.875,11.8182,11.875,126503.04672153,0
+SNA.US,D,19921207,000000,11.8182,11.875,11.7702,11.875,98367.008435556,0
+SNA.US,D,19921208,000000,11.875,12.0124,11.875,12.0124,91862.308849218,0
+SNA.US,D,19921209,000000,11.9692,12.0124,11.7702,11.875,82296.994107876,0
+SNA.US,D,19921210,000000,11.8182,11.875,11.7702,11.875,114640.99578256,0
+SNA.US,D,19921211,000000,11.8182,11.875,11.8182,11.8182,64111.779569775,0
+SNA.US,D,19921214,000000,11.8182,11.9692,11.8182,11.875,135308.56196587,0
+SNA.US,D,19921215,000000,11.875,11.875,11.8182,11.8182,71387.49716917,0
+SNA.US,D,19921216,000000,11.875,12.0605,11.875,11.9692,172435.73094377,0
+SNA.US,D,19921217,000000,11.9221,12.0124,11.9221,12.0124,94542.514323175,0
+SNA.US,D,19921218,000000,12.0605,12.2575,12.0605,12.1192,302002.4524156,0
+SNA.US,D,19921221,000000,12.2085,12.3615,12.1192,12.3144,133965.39963361,0
+SNA.US,D,19921222,000000,12.3615,12.3615,12.2575,12.3615,49954.012298286,0
+SNA.US,D,19921223,000000,12.2575,12.4075,12.1653,12.2085,93395.16608946,0
+SNA.US,D,19921224,000000,12.2085,12.2575,12.0605,12.1653,102579.05128465,0
+SNA.US,D,19921228,000000,12.2085,12.2085,11.875,12.0124,88798.634098924,0
+SNA.US,D,19921229,000000,12.0124,12.2575,11.9692,12.1653,135114.7875975,0
+SNA.US,D,19921230,000000,12.1192,12.2085,12.1192,12.1653,83251.587838327,0
+SNA.US,D,19921231,000000,12.1192,12.2575,12.1192,12.2085,96268.126066681,0
+SNA.US,D,19930104,000000,12.2575,12.4565,12.0605,12.3615,182002.06555022,0
+SNA.US,D,19930105,000000,12.3615,12.4075,12.3144,12.4075,108893.03609792,0
+SNA.US,D,19930106,000000,12.4075,12.4075,12.3144,12.4075,39421.865445335,0
+SNA.US,D,19930107,000000,12.4565,12.4565,11.9221,11.9692,334152.67972192,0
+SNA.US,D,19930108,000000,11.9221,12.0124,11.875,12.0124,204205.54856907,0
+SNA.US,D,19930111,000000,11.9692,12.1653,11.9221,12.1653,58181.264032842,0
+SNA.US,D,19930112,000000,12.1653,12.1653,11.9221,11.9692,79037.50525903,0
+SNA.US,D,19930113,000000,12.0124,12.1192,11.9221,12.1192,97034.044754254,0
+SNA.US,D,19930114,000000,12.1192,12.2085,12.0605,12.2085,75978.929834221,0
+SNA.US,D,19930115,000000,12.3144,12.5546,12.2575,12.3615,91288.124799811,0
+SNA.US,D,19930118,000000,12.3615,12.3615,12.1192,12.2085,54546.464828434,0
+SNA.US,D,19930119,000000,12.2575,12.2575,12.1192,12.1192,151765.10516518,0
+SNA.US,D,19930120,000000,12.1653,12.3144,12.0124,12.2575,117317.12179613,0
+SNA.US,D,19930121,000000,12.2575,12.3144,12.2575,12.2575,88039.854467028,0
+SNA.US,D,19930122,000000,12.3144,12.4075,12.2085,12.3615,83631.997519372,0
+SNA.US,D,19930125,000000,12.3144,12.5006,12.3144,12.5006,159418.17285032,0
+SNA.US,D,19930126,000000,12.5546,12.6056,12.4075,12.4075,140283.46390726,0
+SNA.US,D,19930127,000000,12.4075,12.6056,12.4075,12.5006,48423.194788237,0
+SNA.US,D,19930128,000000,12.6056,12.6056,12.5006,12.5546,149088.97915161,0
+SNA.US,D,19930129,000000,12.5546,12.5546,12.5006,12.5006,62963.411470963,0
+SNA.US,D,19930201,000000,12.4565,12.5546,12.4565,12.5546,100284.35481723,0
+SNA.US,D,19930202,000000,12.5006,12.6947,12.4565,12.6947,140663.87358831,0
+SNA.US,D,19930203,000000,12.6947,13.4262,12.6947,13.3783,523809.85268749,0
+SNA.US,D,19930204,000000,13.4262,13.5292,13.2861,13.4262,231953.01825322,0
+SNA.US,D,19930205,000000,13.3783,13.5292,13.2321,13.3312,199229.62676257,0
+SNA.US,D,19930208,000000,13.3312,13.3312,13.0429,13.1351,227167.8112198,0
+SNA.US,D,19930209,000000,13.09,13.1351,12.984,13.0429,95113.63877729,0
+SNA.US,D,19930210,000000,13.0498,13.0498,12.7037,12.7517,148127.24636549,0
+SNA.US,D,19930211,000000,12.7997,12.8536,12.7517,12.7997,259516.91221997,0
+SNA.US,D,19930212,000000,12.7997,12.7997,12.6596,12.6596,94161.084777033,0
+SNA.US,D,19930216,000000,12.6596,12.9469,12.6596,12.7517,243435.67937623,0
+SNA.US,D,19930217,000000,12.7997,12.9017,12.7037,12.8536,100858.53886663,0
+SNA.US,D,19930218,000000,12.9469,12.9469,12.7037,12.7037,72532.805672692,0
+SNA.US,D,19930219,000000,12.7517,12.9017,12.7517,12.7997,101623.43768911,0
+SNA.US,D,19930222,000000,12.8536,12.9017,12.7997,12.8536,148700.41054978,0
+SNA.US,D,19930223,000000,12.9017,13.0498,12.8536,13.0498,453764.49798549,0
+SNA.US,D,19930224,000000,13.0958,13.2459,13.0958,13.191,146602.54804601,0
+SNA.US,D,19930225,000000,13.191,13.339,13.191,13.2459,186025.43335645,0
+SNA.US,D,19930226,000000,13.191,13.2459,13.0958,13.1438,183724.61769843,0
+SNA.US,D,19930301,000000,13.191,13.191,13.0958,13.1438,97796.903846537,0
+SNA.US,D,19930302,000000,13.0958,13.2459,13.0958,13.2459,61240.859322747,0
+SNA.US,D,19930303,000000,13.2459,13.4409,13.191,13.339,100284.35481723,0
+SNA.US,D,19930304,000000,13.339,13.339,13.0498,13.0958,53968.201318642,0
+SNA.US,D,19930305,000000,13.0958,13.191,12.9469,13.0958,176643.6943325,0
+SNA.US,D,19930308,000000,13.1438,13.2939,13.1438,13.2939,90712.92088531,0
+SNA.US,D,19930309,000000,13.2459,13.4409,13.2459,13.386,583520.91436528,0
+SNA.US,D,19930310,000000,13.2939,13.2939,13.1438,13.191,51479.730482852,0
+SNA.US,D,19930311,000000,13.191,13.2459,13.191,13.191,63926.164122188,0
+SNA.US,D,19930312,000000,13.1438,13.2939,13.0498,13.0498,94161.084777033,0
+SNA.US,D,19930315,000000,12.9939,12.9939,12.7517,12.8536,74062.603317645,0
+SNA.US,D,19930316,000000,12.8536,12.8536,12.7517,12.7517,55500.038693788,0
+SNA.US,D,19930317,000000,12.6596,12.7037,12.6056,12.7037,154249.49654058,0
+SNA.US,D,19930318,000000,12.7517,12.9017,12.7517,12.7997,74638.827097243,0
+SNA.US,D,19930319,000000,12.9017,12.9469,12.7037,12.7037,98945.271945348,0
+SNA.US,D,19930322,000000,12.7997,12.7997,12.6056,12.7037,105450.99139678,0
+SNA.US,D,19930323,000000,12.9017,13.0958,12.7997,12.9939,89186.182835646,0
+SNA.US,D,19930324,000000,13.0498,13.0958,12.9469,12.9939,109658.9547855,0
+SNA.US,D,19930325,000000,13.0498,13.339,13.0498,13.191,39421.865445335,0
+SNA.US,D,19930326,000000,13.1438,13.191,12.9017,12.9017,82101.180009323,0
+SNA.US,D,19930329,000000,12.9939,13.191,12.9939,13.191,56648.406792599,0
+SNA.US,D,19930330,000000,13.191,13.2939,13.191,13.191,57033.915799127,0
+SNA.US,D,19930331,000000,13.2459,13.339,13.1438,13.191,71959.641488382,0
+SNA.US,D,19930401,000000,13.1438,13.191,13.0498,13.0958,84204.141838584,0
+SNA.US,D,19930402,000000,13.0958,13.1438,13.0498,13.1438,33682.064681473,0
+SNA.US,D,19930405,000000,13.1438,13.191,13.0958,13.1438,49180.954555037,0
+SNA.US,D,19930406,000000,13.0958,13.1438,13.0498,13.1438,237888.63311563,0
+SNA.US,D,19930407,000000,13.0498,13.2459,13.0498,13.2459,115021.4054636,0
+SNA.US,D,19930408,000000,13.339,13.488,13.2459,13.339,213390.45362936,0
+SNA.US,D,19930412,000000,13.339,13.339,13.1438,13.2939,111191.81202575,0
+SNA.US,D,19930413,000000,13.339,13.386,13.2939,13.2939,78083.931393677,0
+SNA.US,D,19930414,000000,13.2459,13.488,13.191,13.488,110232.11896981,0
+SNA.US,D,19930415,000000,13.4409,13.488,13.2939,13.386,120191.10163845,0
+SNA.US,D,19930416,000000,13.2939,13.4409,13.2939,13.2939,77506.687748981,0
+SNA.US,D,19930419,000000,13.339,13.339,13.191,13.191,105067.52212045,0
+SNA.US,D,19930420,000000,13.191,13.2459,13.1438,13.1438,133393.2553144,0
+SNA.US,D,19930421,000000,13.2939,13.7332,13.2459,13.6361,416058.04563269,0
+SNA.US,D,19930422,000000,13.9284,13.9284,13.7332,13.7793,244970.57634666,0
+SNA.US,D,19930423,000000,13.7793,13.8803,13.7332,13.7332,169950.31970327,0
+SNA.US,D,19930426,000000,13.8332,14.0763,13.8332,13.9832,75599.540018273,0
+SNA.US,D,19930427,000000,13.9832,14.7667,13.9284,14.6187,236355.77587539,0
+SNA.US,D,19930428,000000,14.5706,14.5706,14.4205,14.5157,88990.368737093,0
+SNA.US,D,19930429,000000,14.5157,14.6627,14.5157,14.6627,151579.48971759,0
+SNA.US,D,19930430,000000,14.6627,14.7127,14.3715,14.4205,104303.64316306,0
+SNA.US,D,19930503,000000,14.3715,14.5157,14.3205,14.4205,150804.39224415,0
+SNA.US,D,19930504,000000,14.3715,14.4696,14.2715,14.3205,48423.194788237,0
+SNA.US,D,19930505,000000,14.0302,14.1215,13.9832,13.9832,110421.81387779,0
+SNA.US,D,19930506,000000,14.0763,14.3205,14.0302,14.3205,74062.603317645,0
+SNA.US,D,19930507,000000,14.2264,14.2264,13.9284,14.0302,119805.59263192,0
+SNA.US,D,19930510,000000,13.9284,14.0763,13.9284,14.0763,105067.52212045,0
+SNA.US,D,19930511,000000,14.0763,14.0763,13.8803,13.9832,76746.888251988,0
+SNA.US,D,19930512,000000,13.9284,14.5157,13.9284,14.5157,226019.44312099,0
+SNA.US,D,19930513,000000,14.5157,14.5706,14.4205,14.4696,80381.687456396,0
+SNA.US,D,19930514,000000,14.4284,14.4784,14.4284,14.4784,43635.948024631,0
+SNA.US,D,19930517,000000,14.4784,14.4784,14.3715,14.4284,91100.469622032,0
+SNA.US,D,19930518,000000,14.4284,14.4784,14.3715,14.4784,151188.88138558,0
+SNA.US,D,19930519,000000,14.4284,14.7745,14.2803,14.7745,83251.587838327,0
+SNA.US,D,19930520,000000,14.6254,14.7294,14.5773,14.7294,56265.957381361,0
+SNA.US,D,19930521,000000,14.6706,14.7294,14.4284,14.4284,93777.615500698,0
+SNA.US,D,19930524,000000,14.4784,14.5773,14.4284,14.5773,123441.41170143,0
+SNA.US,D,19930525,000000,14.6254,14.6706,14.6254,14.6706,27555.735045984,0
+SNA.US,D,19930526,000000,14.6706,15.0716,14.6706,15.0167,91862.308849218,0
+SNA.US,D,19930527,000000,15.0167,15.0167,14.8765,14.8765,36745.739431764,0
+SNA.US,D,19930528,000000,14.8186,14.8186,14.7294,14.8186,46890.337547994,0
+SNA.US,D,19930601,000000,14.9245,15.0716,14.9245,14.9696,215116.06537287,0
+SNA.US,D,19930602,000000,14.9696,14.9696,14.9245,14.9696,74062.603317645,0
+SNA.US,D,19930603,000000,14.9245,15.0167,14.8186,15.0167,276929.06901483,0
+SNA.US,D,19930604,000000,14.9245,14.9696,14.8186,14.9696,128033.86423157,0
+SNA.US,D,19930607,000000,14.9696,15.0716,14.9245,15.0167,46126.458590614,0
+SNA.US,D,19930608,000000,15.0716,15.0716,15.0167,15.0167,68128.008320325,0
+SNA.US,D,19930609,000000,15.0716,15.2225,15.0167,15.2225,91862.308849218,0
+SNA.US,D,19930610,000000,15.1657,15.3138,15.1657,15.2676,94732.209231149,0
+SNA.US,D,19930611,000000,15.3696,15.5178,15.2225,15.2225,326499.61203677,0
+SNA.US,D,19930614,000000,15.2676,15.3138,15.2225,15.2676,102005.88710035,0
+SNA.US,D,19930615,000000,15.2676,15.3138,15.2225,15.3138,62775.756293184,0
+SNA.US,D,19930616,000000,15.3138,15.3138,15.2225,15.2676,78083.931393677,0
+SNA.US,D,19930617,000000,15.2225,15.3138,15.2225,15.2676,52820.853084927,0
+SNA.US,D,19930618,000000,15.3138,15.3138,15.1657,15.2225,152336.2296193,0
+SNA.US,D,19930621,000000,15.3138,15.3138,15.2225,15.2225,62775.756293184,0
+SNA.US,D,19930622,000000,15.2225,15.2676,15.0167,15.0167,61816.063237249,0
+SNA.US,D,19930623,000000,14.9696,15.1207,14.9696,15.0167,82101.180009323,0
+SNA.US,D,19930624,000000,15.0716,15.1657,15.0167,15.1207,161529.29360036,0
+SNA.US,D,19930625,000000,15.0716,15.2225,15.0716,15.1207,69855.659794024,0
+SNA.US,D,19930628,000000,15.1657,15.2676,15.1207,15.2225,210327.79874416,0
+SNA.US,D,19930629,000000,15.2225,15.2225,15.1657,15.1657,65646.676540211,0
+SNA.US,D,19930630,000000,15.2225,15.4187,15.1657,15.4187,257982.01524954,0
+SNA.US,D,19930701,000000,15.4187,15.4599,15.3696,15.4187,311379.09211406,0
+SNA.US,D,19930702,000000,15.3696,15.4187,15.3138,15.4187,137218.76929187,0
+SNA.US,D,19930706,000000,15.3696,15.5658,15.3138,15.3138,122104.36855975,0
+SNA.US,D,19930707,000000,15.4187,15.4187,15.2676,15.2676,106217.92994945,0
+SNA.US,D,19930708,000000,15.3696,15.4187,15.2225,15.3696,171288.38271006,0
+SNA.US,D,19930709,000000,15.3138,15.3138,15.1207,15.1657,62200.55237868,0
+SNA.US,D,19930712,000000,15.1657,15.2225,15.0716,15.1207,56458.711884625,0
+SNA.US,D,19930713,000000,15.1207,15.1657,15.0716,15.1207,42679.314563988,0
+SNA.US,D,19930714,000000,15.1657,15.2225,15.1207,15.1657,115021.4054636,0
+SNA.US,D,19930715,000000,15.2676,15.2676,15.0716,15.2225,202672.69132882,0
+SNA.US,D,19930716,000000,15.2676,15.3138,15.1657,15.3138,74638.827097243,0
+SNA.US,D,19930719,000000,15.3138,15.3138,15.2225,15.2225,193106.35672238,0
+SNA.US,D,19930720,000000,15.3138,15.5178,15.2676,15.3138,179133.18503339,0
+SNA.US,D,19930721,000000,15.5178,15.955,15.5178,15.955,732032.64987219,0
+SNA.US,D,19930722,000000,15.955,16.0138,15.6108,15.7158,265249.57392815,0
+SNA.US,D,19930723,000000,15.7158,16.0599,15.7158,16.0138,303915.71933689,0
+SNA.US,D,19930726,000000,16.0138,17.0464,16.0138,17.0013,371854.03274924,0
+SNA.US,D,19930727,000000,17.0013,17.0013,16.7492,16.8512,953270.96542016,0
+SNA.US,D,19930728,000000,16.7964,17.1493,16.7964,17.0934,284392.44179201,0
+SNA.US,D,19930729,000000,17.0934,17.1944,17.0464,17.0934,216837.59765599,0
+SNA.US,D,19930730,000000,17.0013,17.1944,17.0013,17.1944,195404.1127851,0
+SNA.US,D,19930802,000000,17.1944,17.3425,17.1493,17.3425,231764.34321034,0
+SNA.US,D,19930803,000000,17.3425,17.5876,17.1493,17.1944,245732.41557385,0
+SNA.US,D,19930804,000000,17.1493,17.2886,17.0934,17.2455,124200.19133332,0
+SNA.US,D,19930805,000000,17.3425,17.3425,17.1493,17.1944,388119.86117547,0
+SNA.US,D,19930806,000000,17.1493,17.1944,16.9454,17.0013,208607.28632615,0
+SNA.US,D,19930809,000000,17.0464,17.1944,16.9454,17.1493,277505.29279443,0
+SNA.US,D,19930810,000000,17.1944,17.4405,17.1493,17.3425,209371.16528352,0
+SNA.US,D,19930811,000000,17.3425,17.4405,17.1493,17.1944,335109.31318257,0
+SNA.US,D,19930812,000000,17.2455,17.2455,16.8983,16.9454,299895.41112595,0
+SNA.US,D,19930813,000000,17.0013,17.0013,16.8512,16.8983,290519.79129259,0
+SNA.US,D,19930816,000000,16.8592,17.0091,16.7572,16.8013,147937.55145751,0
+SNA.US,D,19930817,000000,16.9062,16.9532,16.8013,16.8592,321140.22095396,0
+SNA.US,D,19930818,000000,16.8592,17.0091,16.8592,16.9062,116168.75369732,0
+SNA.US,D,19930819,000000,16.9062,16.9062,16.7091,16.7091,259701.50780246,0
+SNA.US,D,19930820,000000,16.8013,16.8013,16.7091,16.7572,163820.93047251,0
+SNA.US,D,19930823,000000,16.8013,17.1582,16.7572,17.1023,431373.35978887,0
+SNA.US,D,19930824,000000,17.0533,17.1023,16.7572,16.9532,366495.66153151,0
+SNA.US,D,19930825,000000,16.9532,17.1582,16.9532,17.0533,385255.06011903,0
+SNA.US,D,19930826,000000,17.1023,17.1023,16.9532,17.0533,56839.12156567,0
+SNA.US,D,19930827,000000,16.9532,17.0091,16.7091,16.7091,152336.2296193,0
+SNA.US,D,19930830,000000,16.7091,16.7572,16.413,16.561,233873.42423018,0
+SNA.US,D,19930831,000000,16.6532,16.7091,16.5051,16.7091,221234.23608757,0
+SNA.US,D,19930901,000000,16.7091,17.0091,16.7091,16.7572,252429.86966345,0
+SNA.US,D,19930902,000000,16.7572,16.8013,16.561,16.609,114824.57149996,0
+SNA.US,D,19930903,000000,16.5051,16.561,16.413,16.413,228315.15945352,0
+SNA.US,D,19930907,000000,16.5051,16.5051,16.209,16.264,52438.403673689,0
+SNA.US,D,19930908,000000,16.264,16.264,15.91,16.0138,144874.89657232,0
+SNA.US,D,19930909,000000,16.0138,16.1139,15.91,15.91,117507.83656921,0
+SNA.US,D,19930910,000000,16.0138,16.0138,15.8658,15.955,146788.1634936,0
+SNA.US,D,19930913,000000,16.0599,16.1609,16.0599,16.1609,81721.790193375,0
+SNA.US,D,19930914,000000,16.264,16.31,16.0599,16.31,195404.1127851,0
+SNA.US,D,19930915,000000,16.264,16.413,16.209,16.3571,104876.80734738,0
+SNA.US,D,19930916,000000,16.264,16.31,16.1139,16.1609,28133.998555778,0
+SNA.US,D,19930917,000000,16.1609,16.3571,16.0599,16.1139,374341.48371993,0
+SNA.US,D,19930920,000000,16.1609,16.264,16.1609,16.1609,114255.48677604,0
+SNA.US,D,19930921,000000,16.1139,16.1609,15.91,15.955,208794.94150392,0
+SNA.US,D,19930922,000000,15.91,15.955,15.6599,15.807,222769.13305802,0
+SNA.US,D,19930923,000000,15.807,15.8658,15.6108,15.6108,249940.37896257,0
+SNA.US,D,19930924,000000,15.7158,15.7589,15.6108,15.6108,133393.2553144,0
+SNA.US,D,19930927,000000,15.6599,15.6599,15.6108,15.6108,126693.7614946,0
+SNA.US,D,19930928,000000,15.6599,15.7158,15.4599,15.5089,85545.264440659,0
+SNA.US,D,19930929,000000,15.4599,15.5089,15.1207,15.3138,449172.04545534,0
+SNA.US,D,19930930,000000,15.2676,15.5089,15.2138,15.2676,141431.83200607,0
+SNA.US,D,19931001,000000,15.1657,15.2138,14.9187,15.1657,370327.29469958,0
+SNA.US,D,19931004,000000,15.2676,15.5089,15.2676,15.5089,133393.2553144,0
+SNA.US,D,19931005,000000,15.5658,15.807,15.5658,15.7158,94542.514323175,0
+SNA.US,D,19931006,000000,15.7158,15.7158,15.5658,15.6108,42296.865152749,0
+SNA.US,D,19931007,000000,15.5089,15.5658,15.3609,15.4187,42487.57992582,0
+SNA.US,D,19931008,000000,15.4187,15.4599,15.1657,15.2676,57220.551111812,0
+SNA.US,D,19931011,000000,15.2676,15.2676,15.2138,15.2138,16456.543199305,0
+SNA.US,D,19931012,000000,15.2138,15.2676,15.1207,15.1657,76935.563294865,0
+SNA.US,D,19931013,000000,15.1207,15.1657,15.1207,15.1657,197124.62520313,0
+SNA.US,D,19931014,000000,15.1657,15.3138,15.1207,15.2676,164779.60366334,0
+SNA.US,D,19931015,000000,15.3609,15.4187,15.3138,15.3609,75023.316238675,0
+SNA.US,D,19931018,000000,15.3138,15.4187,15.2676,15.4187,141243.1569632,0
+SNA.US,D,19931019,000000,15.3609,15.6599,15.3609,15.5658,147553.06231607,0
+SNA.US,D,19931020,000000,15.5658,15.807,15.3609,15.4187,434244.28003589,0
+SNA.US,D,19931021,000000,15.3138,15.7158,15.3138,15.6599,189278.80301471,0
+SNA.US,D,19931022,000000,15.7158,16.0138,15.6599,15.955,146213.97944419,0
+SNA.US,D,19931025,000000,15.91,15.91,15.807,15.807,74638.827097243,0
+SNA.US,D,19931026,000000,15.7589,15.7589,15.6108,15.7158,79037.50525903,0
+SNA.US,D,19931027,000000,15.7158,15.91,15.7158,15.91,120950.90113545,0
+SNA.US,D,19931028,000000,16.0599,16.1139,15.7589,15.7589,250328.94756439,0
+SNA.US,D,19931029,000000,15.807,15.8658,15.7158,15.807,92054.043487385,0
+SNA.US,D,19931101,000000,15.7158,15.807,15.6599,15.807,168992.66637755,0
+SNA.US,D,19931102,000000,15.7158,15.7589,15.6108,15.7589,58758.507677537,0
+SNA.US,D,19931103,000000,15.807,15.807,15.5658,15.6599,99519.455994755,0
+SNA.US,D,19931104,000000,15.5658,15.6108,15.5089,15.5658,122867.22765201,0
+SNA.US,D,19931105,000000,15.6108,15.6599,15.4187,15.4599,235973.32646414,0
+SNA.US,D,19931108,000000,15.3609,15.4187,15.2676,15.3138,90905.675388573,0
+SNA.US,D,19931109,000000,15.4187,15.4187,15.2138,15.2676,101623.43768911,0
+SNA.US,D,19931110,000000,15.3138,15.4599,15.2676,15.4187,128797.74318896,0
+SNA.US,D,19931111,000000,15.3609,15.5089,15.3609,15.4187,43445.23325156,0
+SNA.US,D,19931112,000000,15.4187,15.4599,15.2676,15.2676,372426.17706845,0
+SNA.US,D,19931115,000000,15.3207,15.3696,15.2225,15.3696,41531.966330273,0
+SNA.US,D,19931116,000000,15.4266,15.4266,15.0716,15.2776,51479.730482852,0
+SNA.US,D,19931117,000000,15.2225,15.2225,14.8186,14.9245,51099.320801807,0
+SNA.US,D,19931118,000000,14.8765,15.1294,14.8186,15.1294,80001.27777535,0
+SNA.US,D,19931119,000000,15.1294,15.1294,14.9696,15.0246,102773.84551811,0
+SNA.US,D,19931122,000000,15.0246,15.0246,14.8186,14.9245,399032.41770947,0
+SNA.US,D,19931123,000000,14.9696,14.9696,14.5706,14.6254,162484.9071959,0
+SNA.US,D,19931124,000000,14.6254,14.9245,14.6254,14.8765,93395.16608946,0
+SNA.US,D,19931126,000000,14.9696,14.9696,14.9245,14.9696,24496.139756079,0
+SNA.US,D,19931129,000000,14.9696,15.1294,14.9696,15.0716,133773.66499544,0
+SNA.US,D,19931130,000000,15.1294,15.2776,15.0716,15.2225,412046.91620763,0
+SNA.US,D,19931201,000000,15.3207,15.3696,15.2225,15.2225,75978.929834221,0
+SNA.US,D,19931202,000000,15.1736,15.2776,15.1736,15.2225,44018.39743587,0
+SNA.US,D,19931203,000000,15.2225,15.2776,15.1736,15.2225,44586.462294695,0
+SNA.US,D,19931206,000000,15.3207,15.4266,15.2225,15.3207,102390.37624178,0
+SNA.US,D,19931207,000000,15.2776,15.3207,15.2225,15.2776,45740.949584086,0
+SNA.US,D,19931208,000000,15.2776,15.2776,15.2225,15.2225,44971.971301224,0
+SNA.US,D,19931209,000000,15.2225,15.2225,15.0716,15.1294,33104.821036777,0
+SNA.US,D,19931210,000000,15.1294,15.1294,14.8186,14.9696,116741.91788163,0
+SNA.US,D,19931213,000000,14.9245,14.9245,14.7745,14.9245,63540.655115659,0
+SNA.US,D,19931214,000000,15.0246,15.1736,14.9696,15.1736,205736.36607911,0
+SNA.US,D,19931215,000000,15.0716,15.1294,15.0716,15.1294,98560.782803918,0
+SNA.US,D,19931216,000000,15.1736,15.2225,15.0716,15.0716,53014.627453287,0
+SNA.US,D,19931217,000000,15.0716,15.3207,15.0716,15.3207,110807.3228843,0
+SNA.US,D,19931220,000000,15.2225,15.2225,15.1294,15.1736,55121.668742936,0
+SNA.US,D,19931221,000000,15.1736,15.2225,14.8186,14.8765,94351.799550103,0
+SNA.US,D,19931222,000000,14.8765,14.8765,14.5706,14.6706,163443.58038676,0
+SNA.US,D,19931223,000000,14.7205,14.7205,14.5706,14.6254,106600.37936068,0
+SNA.US,D,19931227,000000,14.7205,15.0246,14.6706,15.0246,66984.739546997,0
+SNA.US,D,19931228,000000,14.9696,15.2776,14.9696,15.2225,98367.008435556,0
+SNA.US,D,19931229,000000,15.2776,15.2776,15.0716,15.2225,34830.432780284,0
+SNA.US,D,19931230,000000,15.2225,15.3207,15.1294,15.2776,160186.1312681,0
+SNA.US,D,19931231,000000,15.2225,15.2776,15.1736,15.1736,235591.89691801,0
+SNA.US,D,19940103,000000,15.1294,15.1736,15.0246,15.1294,118081.00075351,0
+SNA.US,D,19940104,000000,15.4266,15.8737,15.4266,15.8247,535868.7375901,0
+SNA.US,D,19940105,000000,15.8247,15.9727,15.8247,15.9257,319990.83299004,0
+SNA.US,D,19940106,000000,15.8247,16.0736,15.8247,16.0736,284775.91106834,0
+SNA.US,D,19940107,000000,16.0736,16.5767,16.0736,16.5767,196357.68665045,0
+SNA.US,D,19940110,000000,16.5767,16.7729,16.5208,16.6807,484579.72188032,0
+SNA.US,D,19940111,000000,16.6237,16.6807,16.5208,16.5208,173585.11890768,0
+SNA.US,D,19940112,000000,16.5767,16.5767,16.3727,16.5208,150997.14674741,0
+SNA.US,D,19940113,000000,16.6237,16.6237,16.3238,16.4756,142195.71096345,0
+SNA.US,D,19940114,000000,16.5208,16.5767,16.3238,16.3727,279033.05070919,0
+SNA.US,D,19940117,000000,16.2737,16.3727,16.2227,16.3238,248028.13190637,0
+SNA.US,D,19940118,000000,16.2737,16.3727,16.1776,16.3238,198844.11775605,0
+SNA.US,D,19940119,000000,16.5208,16.6807,16.4756,16.6237,353673.91753662,0
+SNA.US,D,19940120,000000,16.6237,16.7278,16.5767,16.6807,102773.84551811,0
+SNA.US,D,19940121,000000,16.7729,16.7729,16.5208,16.5767,136450.81087411,0
+SNA.US,D,19940124,000000,16.6237,16.6807,16.5208,16.5208,51479.730482852,0
+SNA.US,D,19940125,000000,16.5208,16.7729,16.4756,16.7729,162101.43791958,0
+SNA.US,D,19940126,000000,16.6807,16.7729,16.5208,16.6237,198844.11775605,0
+SNA.US,D,19940127,000000,16.7278,16.8768,16.5767,16.6807,105260.27662372,0
+SNA.US,D,19940128,000000,16.7278,16.7278,16.4756,16.7278,118461.41043455,0
+SNA.US,D,19940131,000000,16.7729,17.2739,16.6807,17.1699,142769.89501286,0
+SNA.US,D,19940201,000000,17.1699,17.1699,16.9777,17.0797,60287.285457394,0
+SNA.US,D,19940202,000000,17.1699,17.4768,17.1258,17.2739,111771.09540064,0
+SNA.US,D,19940203,000000,17.1699,17.1699,16.5208,17.1258,151188.88138558,0
+SNA.US,D,19940204,000000,17.2739,17.5258,17.0219,17.1699,272718.04603081,0
+SNA.US,D,19940207,000000,16.9287,17.0219,16.8258,16.8258,243435.67937623,0
+SNA.US,D,19940208,000000,16.9777,16.9777,16.3727,16.5767,388890.87918853,0
+SNA.US,D,19940209,000000,16.6237,16.8258,16.4756,16.8258,91862.308849218,0
+SNA.US,D,19940210,000000,16.7278,17.0219,16.7278,16.8258,201718.09759837,0
+SNA.US,D,19940211,000000,16.8258,16.8258,16.7278,16.7729,90712.92088531,0
+SNA.US,D,19940214,000000,16.7365,16.9385,16.7365,16.7806,103341.91037694,0
+SNA.US,D,19940215,000000,16.7806,16.7806,16.6306,16.6306,223148.52287396,0
+SNA.US,D,19940216,000000,16.6884,16.9866,16.6884,16.9385,204394.22361194,0
+SNA.US,D,19940217,000000,16.8806,17.1346,16.8806,17.0866,224109.23579499,0
+SNA.US,D,19940218,000000,17.1346,17.5395,17.1346,17.4847,365919.43775192,0
+SNA.US,D,19940222,000000,17.3924,17.6876,17.3924,17.6876,444198.16337905,0
+SNA.US,D,19940223,000000,17.6876,17.8367,17.6876,17.7926,152336.2296193,0
+SNA.US,D,19940224,000000,17.7926,17.7926,17.6876,17.7436,75023.316238675,0
+SNA.US,D,19940225,000000,17.7436,17.8936,17.7436,17.7926,98560.782803918,0
+SNA.US,D,19940228,000000,17.8367,17.8367,17.6425,17.6425,204014.83379599,0
+SNA.US,D,19940301,000000,17.6425,17.8936,17.5876,17.7436,283436.82819645,0
+SNA.US,D,19940302,000000,17.6425,17.8367,17.5395,17.8367,185829.61925789,0
+SNA.US,D,19940303,000000,17.7926,17.8367,17.4847,17.4847,151765.10516518,0
+SNA.US,D,19940304,000000,17.5876,17.6425,17.5395,17.5395,205924.02125689,0
+SNA.US,D,19940307,000000,17.6425,17.6425,17.5876,17.5876,273675.69935656,0
+SNA.US,D,19940308,000000,17.5395,17.5395,17.2886,17.3924,168033.99318671,0
+SNA.US,D,19940309,000000,17.3924,17.4847,17.2375,17.4847,181622.67573427,0
+SNA.US,D,19940310,000000,17.4847,17.4847,16.9866,16.9866,181044.41222447,0
+SNA.US,D,19940311,000000,16.9866,17.0866,16.6884,17.0866,395968.74295917,0
+SNA.US,D,19940314,000000,17.1346,17.3346,17.0866,17.3346,286498.46321655,0
+SNA.US,D,19940315,000000,17.3346,17.5395,17.3346,17.5395,124975.28880676,0
+SNA.US,D,19940316,000000,17.3924,17.4847,17.2375,17.3346,185452.26917213,0
+SNA.US,D,19940317,000000,17.3346,17.4847,17.3346,17.4847,91862.308849218,0
+SNA.US,D,19940318,000000,17.3924,17.4847,17.3346,17.3346,976621.79667272,0
+SNA.US,D,19940321,000000,17.3346,17.3346,16.9385,17.0866,107172.5236799,0
+SNA.US,D,19940322,000000,17.0866,17.0866,16.7365,16.7365,246112.8252549,0
+SNA.US,D,19940323,000000,16.8355,17.1856,16.7365,17.0366,177787.98297092,0
+SNA.US,D,19940324,000000,16.9385,16.9385,16.7806,16.8355,78279.74549223,0
+SNA.US,D,19940325,000000,16.8806,16.8806,16.2306,16.2306,177787.98297092,0
+SNA.US,D,19940328,000000,16.2306,16.6884,16.1776,16.6306,195784.52246615,0
+SNA.US,D,19940329,000000,16.4836,16.7806,16.4836,16.5856,175687.06087185,0
+SNA.US,D,19940330,000000,16.3816,16.4287,16.1276,16.2306,119610.79839846,0
+SNA.US,D,19940331,000000,16.1276,16.2306,15.9257,16.1276,330326.14587936,0
+SNA.US,D,19940404,000000,16.2306,16.2815,15.9796,16.1776,169950.31970327,0
+SNA.US,D,19940405,000000,16.2306,16.6884,16.1776,16.5856,166117.66667013,0
+SNA.US,D,19940406,000000,16.5277,16.6306,16.2815,16.2815,96268.126066681,0
+SNA.US,D,19940407,000000,16.2815,16.2815,16.0285,16.1776,197699.82911762,0
+SNA.US,D,19940408,000000,16.0736,16.0736,15.8786,15.9796,88418.22441788,0
+SNA.US,D,19940411,000000,15.8786,15.9257,15.6766,15.6766,195974.21737412,0
+SNA.US,D,19940412,000000,15.7756,15.7756,15.5736,15.5736,43059.724245033,0
+SNA.US,D,19940413,000000,15.5736,15.6766,15.5255,15.5736,140089.6895389,0
+SNA.US,D,19940414,000000,15.5736,15.7227,15.5736,15.5736,145067.65107558,0
+SNA.US,D,19940415,000000,15.4697,15.7227,15.3207,15.7227,188512.88432713,0
+SNA.US,D,19940418,000000,15.7756,15.7756,15.3207,15.4266,114062.73227277,0
+SNA.US,D,19940419,000000,15.4697,15.5255,15.1736,15.1736,96268.126066681,0
+SNA.US,D,19940420,000000,15.1736,15.2225,14.5608,14.6627,310421.43878833,0
+SNA.US,D,19940421,000000,14.7667,15.0167,14.7205,15.0167,287074.68699614,0
+SNA.US,D,19940422,000000,15.0167,15.0167,14.6187,15.0167,281711.21645294,0
+SNA.US,D,19940425,000000,14.9187,15.0716,14.9187,15.0167,118275.79498697,0
+SNA.US,D,19940426,000000,15.0167,15.2676,14.9187,15.1736,161716.94877815,0
+SNA.US,D,19940428,000000,15.1736,15.2225,14.9696,15.1736,123633.14633959,0
+SNA.US,D,19940429,000000,15.2225,15.3696,15.1736,15.3696,72151.37612655,0
+SNA.US,D,19940502,000000,15.4697,15.5255,15.2225,15.3207,52057.993992644,0
+SNA.US,D,19940503,000000,15.3207,15.4266,15.1736,15.3696,125546.41326089,0
+SNA.US,D,19940504,000000,15.3207,15.3207,14.9187,15.2225,123059.98215529,0
+SNA.US,D,19940505,000000,15.1736,15.2225,15.0167,15.2225,123441.41170143,0
+SNA.US,D,19940506,000000,15.1736,15.1736,14.7667,14.8676,164779.60366334,0
+SNA.US,D,19940509,000000,14.8676,14.9187,14.6187,14.7205,206116.77576015,0
+SNA.US,D,19940510,000000,14.7205,14.7667,14.6627,14.7205,23732.2607987,0
+SNA.US,D,19940511,000000,14.6627,14.7667,14.3147,14.5608,163630.21569943,0
+SNA.US,D,19940512,000000,14.6187,14.6627,14.4696,14.4696,38466.251849787,0
+SNA.US,D,19940513,000000,14.4127,14.5157,14.2636,14.5157,66029.125951449,0
+SNA.US,D,19940516,000000,14.5245,14.5773,14.4205,14.4784,272906.72107369,0
+SNA.US,D,19940517,000000,14.5245,14.5245,14.4784,14.5245,239996.69427037,0
+SNA.US,D,19940518,000000,14.5245,14.6254,14.5245,14.5773,147937.55145751,0
+SNA.US,D,19940519,000000,14.5773,14.5773,14.4784,14.4784,190616.86602149,0
+SNA.US,D,19940520,000000,14.4205,14.6254,14.4205,14.5773,96268.126066681,0
+SNA.US,D,19940523,000000,14.5773,14.6254,14.5245,14.5245,99138.026448612,0
+SNA.US,D,19940524,000000,14.5245,14.5773,14.1156,14.5773,223535.05174559,0
+SNA.US,D,19940525,000000,14.4784,14.6254,14.3715,14.5773,282669.88964378,0
+SNA.US,D,19940526,000000,14.5245,14.5773,14.3205,14.3715,132816.0116697,0
+SNA.US,D,19940527,000000,14.3715,14.6254,14.2715,14.5773,187937.68041263,0
+SNA.US,D,19940531,000000,14.5245,14.5245,14.2166,14.2715,111956.71084822,0
+SNA.US,D,19940601,000000,14.3205,14.3205,14.1716,14.2166,205355.95639806,0
+SNA.US,D,19940602,000000,14.3205,14.6254,14.2166,14.5773,362667.08795875,0
+SNA.US,D,19940603,000000,14.6254,14.9784,14.5773,14.9324,262768.24214804,0
+SNA.US,D,19940606,000000,14.9324,15.2382,14.8765,15.1344,266976.20553677,0
+SNA.US,D,19940607,000000,15.0314,15.2382,15.0314,15.1344,266782.4311684,0
+SNA.US,D,19940608,000000,15.1814,15.1814,15.1344,15.1344,73297.704495168,0
+SNA.US,D,19940609,000000,15.1814,15.2382,15.1814,15.2382,69278.416149328,0
+SNA.US,D,19940610,000000,15.2382,15.2382,15.1814,15.2382,55883.507970122,0
+SNA.US,D,19940613,000000,15.2382,15.2382,15.1344,15.1344,26218.691904296,0
+SNA.US,D,19940614,000000,15.1814,15.2382,15.1344,15.1344,30239.000115232,0
+SNA.US,D,19940615,000000,15.1344,15.3364,15.1344,15.3364,114062.73227277,0
+SNA.US,D,19940616,000000,15.2843,15.5432,15.2843,15.5432,137796.01293657,0
+SNA.US,D,19940617,000000,15.8501,15.8501,15.5913,15.6432,235402.20201004,0
+SNA.US,D,19940620,000000,15.5913,15.6913,15.5432,15.5913,118656.20466801,0
+SNA.US,D,19940621,000000,15.5913,15.5913,15.4854,15.4854,137796.01293657,0
+SNA.US,D,19940622,000000,15.4854,15.4854,15.1814,15.2382,94351.799550103,0
+SNA.US,D,19940623,000000,15.2843,15.2843,15.0314,15.1344,173585.11890768,0
+SNA.US,D,19940624,000000,15.1344,15.1344,14.8765,14.9324,44784.316123442,0
+SNA.US,D,19940627,000000,14.9324,15.1814,14.9324,15.1344,142195.71096345,0
+SNA.US,D,19940628,000000,15.1814,15.1814,15.0804,15.1344,136838.35961083,0
+SNA.US,D,19940629,000000,15.0314,15.1814,15.0314,15.0804,97796.903846537,0
+SNA.US,D,19940630,000000,15.0314,15.1344,14.9324,15.1344,155400.92423468,0
+SNA.US,D,19940701,000000,15.2382,15.4423,15.1814,15.4423,168795.83241388,0
+SNA.US,D,19940705,000000,15.4423,15.4423,15.3364,15.4423,177217.8783819,0
+SNA.US,D,19940706,000000,15.4423,15.5432,15.3863,15.4423,54546.464828434,0
+SNA.US,D,19940707,000000,15.4854,15.4854,15.3863,15.4423,45740.949584086,0
+SNA.US,D,19940708,000000,15.4423,15.5432,15.4423,15.4854,45359.520037945,0
+SNA.US,D,19940711,000000,15.5432,15.5432,15.3863,15.4854,83822.712292443,0
+SNA.US,D,19940712,000000,15.4854,15.5432,15.3863,15.4423,313677.86804188,0
+SNA.US,D,19940713,000000,15.4423,15.5432,15.4423,15.4423,87840.980773185,0
+SNA.US,D,19940714,000000,15.5432,15.5432,15.3364,15.3364,160758.27558731,0
+SNA.US,D,19940715,000000,15.3364,15.3364,15.1814,15.2382,106600.37936068,0
+SNA.US,D,19940718,000000,15.2843,15.5913,15.2382,15.4854,172052.26166745,0
+SNA.US,D,19940719,000000,15.4854,15.5913,15.3863,15.4423,91477.819707786,0
+SNA.US,D,19940720,000000,15.4423,15.4423,14.9324,15.0804,247839.4568635,0
+SNA.US,D,19940721,000000,15.0804,15.0804,14.8265,14.8265,288029.2807266,0
+SNA.US,D,19940722,000000,14.9324,14.9324,14.6706,14.7745,165544.50248581,0
+SNA.US,D,19940725,000000,14.8265,14.8265,14.7745,14.7745,319610.42330901,0
+SNA.US,D,19940726,000000,14.7745,14.9784,14.7745,14.9324,79808.523272086,0
+SNA.US,D,19940727,000000,14.9324,14.9784,14.8265,14.9324,160758.27558731,0
+SNA.US,D,19940728,000000,14.8765,14.9324,14.8265,14.8765,94732.209231149,0
+SNA.US,D,19940729,000000,14.8265,14.9784,14.8265,14.8765,86504.957496593,0
+SNA.US,D,19940801,000000,14.8765,14.9324,14.8265,14.9324,116931.6127896,0
+SNA.US,D,19940802,000000,14.9324,15.0804,14.8765,15.0314,214349.12682019,0
+SNA.US,D,19940803,000000,14.9784,14.9784,14.8265,14.9324,136450.81087411,0
+SNA.US,D,19940804,000000,14.9324,14.9324,14.7745,14.8265,315394.30099952,0
+SNA.US,D,19940805,000000,14.7745,14.9324,14.7294,14.8765,235783.63155618,0
+SNA.US,D,19940808,000000,14.8765,15.0804,14.8765,15.0314,327069.71662579,0
+SNA.US,D,19940809,000000,15.0804,15.0804,14.9324,14.9324,168795.83241388,0
+SNA.US,D,19940810,000000,14.8265,14.8765,14.8265,14.8265,284201.72701893,0
+SNA.US,D,19940811,000000,14.8265,14.8265,14.6254,14.6706,51289.015709782,0
+SNA.US,D,19940812,000000,14.6706,14.8765,14.6254,14.8265,70238.109205262,0
+SNA.US,D,19940815,000000,14.8352,14.8921,14.6324,14.6324,80381.687456396,0
+SNA.US,D,19940816,000000,14.6784,14.7372,14.5773,14.7372,261614.77472375,0
+SNA.US,D,19940817,000000,14.7372,14.7372,14.6784,14.7372,90905.675388573,0
+SNA.US,D,19940818,000000,14.6784,14.7372,14.5773,14.5773,166693.89044972,0
+SNA.US,D,19940819,000000,14.5314,14.5314,14.3284,14.3284,355393.41008955,0
+SNA.US,D,19940822,000000,14.2715,14.7372,14.2715,14.6784,208412.49209269,0
+SNA.US,D,19940823,000000,14.6784,14.8921,14.6784,14.7372,105831.40107783,0
+SNA.US,D,19940824,000000,14.8352,14.9402,14.8352,14.9402,164398.1741172,0
+SNA.US,D,19940825,000000,14.9932,14.9932,14.7372,14.7372,29281.346789492,0
+SNA.US,D,19940826,000000,14.7834,14.9402,14.7834,14.8352,153294.90281014,0
+SNA.US,D,19940829,000000,14.8921,15.1961,14.8921,15.0393,166306.34171301,0
+SNA.US,D,19940830,000000,15.1961,15.1961,14.9932,15.0393,103537.7244755,0
+SNA.US,D,19940831,000000,15.0393,15.0961,14.9402,14.9932,221814.53932757,0
+SNA.US,D,19940901,000000,14.9402,15.0961,14.9402,15.0393,57794.735161216,0
+SNA.US,D,19940902,000000,15.0961,15.0961,14.9402,14.9402,32147.167711036,0
+SNA.US,D,19940906,000000,14.9402,14.9932,14.8352,14.8921,23346.751792171,0
+SNA.US,D,19940907,000000,14.8352,14.8921,14.7834,14.7834,92054.043487385,0
+SNA.US,D,19940908,000000,14.7834,14.8352,14.7372,14.7834,104303.64316306,0
+SNA.US,D,19940909,000000,14.7372,14.7372,14.6324,14.6784,57220.551111812,0
+SNA.US,D,19940912,000000,14.6784,14.7372,14.6324,14.6784,77314.953110813,0
+SNA.US,D,19940913,000000,14.6784,14.7372,14.4784,14.5314,49564.423831371,0
+SNA.US,D,19940914,000000,14.4784,14.7834,14.4784,14.7834,161716.94877815,0
+SNA.US,D,19940915,000000,14.7372,14.8921,14.6784,14.8352,116168.75369732,0
+SNA.US,D,19940916,000000,14.7372,14.8352,14.7372,14.7834,168795.83241388,0
+SNA.US,D,19940919,000000,14.7834,14.9932,14.6324,14.6324,469459.2019576,0
+SNA.US,D,19940920,000000,14.6324,14.6324,14.2264,14.2715,247265.27281409,0
+SNA.US,D,19940921,000000,14.2715,14.2715,13.9107,14.0225,365919.43775192,0
+SNA.US,D,19940922,000000,13.9685,14.0225,13.8656,13.9107,135308.56196587,0
+SNA.US,D,19940923,000000,13.9685,14.0225,13.6038,13.6596,253769.97240043,0
+SNA.US,D,19940926,000000,13.7097,14.0685,13.6596,14.0225,120379.77668134,0
+SNA.US,D,19940927,000000,14.1215,14.2715,14.0225,14.0685,155024.59401403,0
+SNA.US,D,19940928,000000,14.1716,14.3715,14.1716,14.2264,153490.71690869,0
+SNA.US,D,19940929,000000,14.1716,14.1716,14.0685,14.0685,128797.74318896,0
+SNA.US,D,19940930,000000,14.0685,14.4284,14.0685,14.4284,128231.71806033,0
+SNA.US,D,19941003,000000,14.3715,14.3715,14.1716,14.3284,80571.38236437,0
+SNA.US,D,19941004,000000,14.3284,14.3715,14.1716,14.1716,192909.52275873,0
+SNA.US,D,19941005,000000,14.1215,14.1716,13.7636,13.9685,139704.18053237,0
+SNA.US,D,19941006,000000,13.8656,14.0225,13.8656,14.0225,135496.21714366,0
+SNA.US,D,19941007,000000,13.9685,14.2264,13.9685,14.1716,84399.955937138,0
+SNA.US,D,19941010,000000,14.2264,14.2715,14.0685,14.1215,239041.08067484,0
+SNA.US,D,19941011,000000,14.1215,14.2264,14.1215,14.2264,112916.40390415,0
+SNA.US,D,19941012,000000,14.2264,14.2264,14.1215,14.1215,273675.69935656,0
+SNA.US,D,19941013,000000,14.1716,14.2264,14.1215,14.1215,150234.28765512,0
+SNA.US,D,19941014,000000,14.1215,14.1215,14.0685,14.1215,31195.633575876,0
+SNA.US,D,19941017,000000,14.0225,14.0225,13.9107,13.9107,77506.687748981,0
+SNA.US,D,19941018,000000,13.9107,14.1716,13.8067,14.1215,288602.4449109,0
+SNA.US,D,19941019,000000,14.1215,14.3284,13.0958,13.0958,834233.331206,0
+SNA.US,D,19941020,000000,13.0958,13.0958,11.8663,12.7899,1968173.3984951,0
+SNA.US,D,19941021,000000,12.7899,12.8948,12.738,12.8389,973753.93602098,0
+SNA.US,D,19941024,000000,12.7899,13.0958,12.7899,12.9379,341423.29799584,0
+SNA.US,D,19941025,000000,12.9379,12.9379,12.686,12.7899,396733.64178165,0
+SNA.US,D,19941026,000000,12.7899,12.8948,12.7899,12.8389,257218.13629215,0
+SNA.US,D,19941027,000000,12.7899,12.8948,12.738,12.8389,321714.40500337,0
+SNA.US,D,19941028,000000,12.7899,13.1508,12.7899,13.1508,152149.59430661,0
+SNA.US,D,19941031,000000,13.0958,13.1508,12.9379,12.9939,201525.34309511,0
+SNA.US,D,19941101,000000,12.9939,13.0498,12.8389,12.9379,288988.97378253,0
+SNA.US,D,19941102,000000,12.8389,13.0498,12.8389,12.9379,471945.6330632,0
+SNA.US,D,19941103,000000,12.9379,12.9939,12.8389,12.8389,67553.824270919,0
+SNA.US,D,19941104,000000,12.8389,13.0194,12.8389,12.8948,459315.62370648,0
+SNA.US,D,19941107,000000,12.9379,13.1508,12.8948,13.0498,308319.49682416,0
+SNA.US,D,19941108,000000,13.0498,13.2547,13.0498,13.0498,214920.25127431,0
+SNA.US,D,19941109,000000,13.1508,13.1978,13.0958,13.1508,526112.70807569,0
+SNA.US,D,19941110,000000,13.0958,13.0958,12.738,12.9379,271954.16707344,0
+SNA.US,D,19941111,000000,12.8948,13.0958,12.8948,13.0958,143151.32455899,0
+SNA.US,D,19941114,000000,13.1586,13.2616,13.1037,13.2057,253197.82808122,0
+SNA.US,D,19941115,000000,13.2057,13.3066,13.1037,13.2057,319610.42330901,0
+SNA.US,D,19941116,000000,13.2057,13.4194,13.2057,13.3656,164015.72470597,0
+SNA.US,D,19941117,000000,13.3656,13.3656,12.9469,13.0027,569170.39259053,0
+SNA.US,D,19941118,000000,13.0027,13.0027,12.686,12.686,383527.40864532,0
+SNA.US,D,19941121,000000,12.686,13.0027,12.686,12.9469,191955.94889338,0
+SNA.US,D,19941122,000000,12.9017,12.9469,12.7997,12.7997,93395.16608946,0
+SNA.US,D,19941123,000000,12.7438,12.7997,12.4821,12.7997,266022.63167141,0
+SNA.US,D,19941125,000000,12.7997,12.7997,12.7438,12.7438,31003.898937708,0
+SNA.US,D,19941128,000000,12.7438,12.9469,12.7438,12.7438,96836.190925507,0
+SNA.US,D,19941129,000000,12.7438,13.0027,12.7438,12.9017,248984.76536702,0
+SNA.US,D,19941130,000000,12.9469,13.0027,12.8468,13.0027,313484.09367352,0
+SNA.US,D,19941201,000000,12.9469,12.9469,12.7997,12.8468,359794.12798152,0
+SNA.US,D,19941202,000000,12.8468,12.9469,12.7997,12.9469,191955.94889338,0
+SNA.US,D,19941205,000000,12.8468,13.0027,12.8468,13.0027,85163.834894518,0
+SNA.US,D,19941206,000000,12.9469,13.1037,12.9469,13.1037,128416.31364281,0
+SNA.US,D,19941207,000000,13.0596,13.1037,13.0596,13.1037,94161.084777033,0
+SNA.US,D,19941208,000000,13.1037,13.2057,13.0596,13.1586,160758.27558731,0
+SNA.US,D,19941209,000000,13.1037,13.1037,12.7997,12.7997,134917.95363386,0
+SNA.US,D,19941212,000000,12.8468,12.9017,12.8468,12.9017,196742.17579189,0
+SNA.US,D,19941213,000000,12.9017,13.0027,12.9017,12.9469,121718.85955321,0
+SNA.US,D,19941214,000000,13.0027,13.2057,12.9469,13.1586,88613.018651338,0
+SNA.US,D,19941215,000000,13.1037,13.1586,13.1037,13.1586,75406.78551501,0
+SNA.US,D,19941216,000000,13.1586,13.1586,13.0027,13.1037,232338.52725973,0
+SNA.US,D,19941219,000000,13.1037,13.6204,13.1037,13.6204,119805.59263192,0
+SNA.US,D,19941220,000000,13.6204,13.7244,13.5204,13.6763,88613.018651338,0
+SNA.US,D,19941221,000000,13.5685,13.7793,13.5204,13.6204,142960.60978594,0
+SNA.US,D,19941222,000000,13.6204,13.8803,13.6204,13.8803,119230.38871742,0
+SNA.US,D,19941223,000000,13.9284,13.9284,13.6763,13.6763,76357.299785073,0
+SNA.US,D,19941227,000000,13.7244,13.7244,13.6763,13.7244,66029.125951449,0
+SNA.US,D,19941228,000000,13.7244,13.7244,13.6204,13.6763,108132.21673584,0
+SNA.US,D,19941229,000000,13.6763,13.7244,13.6204,13.6763,43059.724245033,0
+SNA.US,D,19941230,000000,13.7244,13.8254,13.6763,13.7244,61816.063237249,0
+SNA.US,D,19950103,000000,13.7244,13.9284,13.7244,13.9284,69472.190517689,0
+SNA.US,D,19950104,000000,13.9284,14.1382,13.9284,14.0372,79613.72903863,0
+SNA.US,D,19950105,000000,14.0372,14.0372,13.6204,13.6204,134917.95363386,0
+SNA.US,D,19950106,000000,13.6204,13.7244,13.5685,13.7244,154637.04527731,0
+SNA.US,D,19950109,000000,13.7244,13.7793,13.5685,13.6204,59713.101407987,0
+SNA.US,D,19950110,000000,13.6204,13.6204,13.3066,13.3656,179332.05872723,0
+SNA.US,D,19950111,000000,13.3656,13.3656,13.1037,13.1037,509454.23158725,0
+SNA.US,D,19950112,000000,13.1586,13.2057,13.0596,13.2057,389653.73828082,0
+SNA.US,D,19950113,000000,13.3066,13.4655,13.2616,13.3656,171862.56675947,0
+SNA.US,D,19950116,000000,13.3066,13.6763,13.3066,13.6763,381038.93780954,0
+SNA.US,D,19950117,000000,13.6763,13.7793,13.5204,13.5685,220860.9654622,0
+SNA.US,D,19950118,000000,13.6204,13.6204,13.2616,13.2616,53014.627453287,0
+SNA.US,D,19950119,000000,13.2057,13.4194,13.2057,13.3656,53205.342226358,0
+SNA.US,D,19950120,000000,13.3656,13.3656,13.3066,13.3066,50525.136752402,0
+SNA.US,D,19950123,000000,13.2057,13.2057,12.9469,13.0027,117128.44675325,0
+SNA.US,D,19950124,000000,13.0027,13.0027,12.8468,12.8468,120191.10163845,0
+SNA.US,D,19950125,000000,12.9017,13.0027,12.7997,13.0027,216837.59765599,0
+SNA.US,D,19950126,000000,12.9469,13.2057,12.9469,13.2057,92054.043487385,0
+SNA.US,D,19950127,000000,13.1037,13.1586,12.9469,12.9469,141431.83200607,0
+SNA.US,D,19950130,000000,13.0027,13.2616,13.0027,13.2616,84204.141838584,0
+SNA.US,D,19950131,000000,13.1586,13.1586,13.0596,13.0596,32147.167711036,0
+SNA.US,D,19950201,000000,13.1037,13.3656,13.1037,13.2616,349651.56959549,0
+SNA.US,D,19950202,000000,13.2057,13.6204,13.2057,13.6204,150043.57288206,0
+SNA.US,D,19950203,000000,13.6204,13.8254,13.6204,13.7244,254539.97054839,0
+SNA.US,D,19950206,000000,13.8254,13.8254,13.7244,13.7793,55309.323920717,0
+SNA.US,D,19950207,000000,13.7793,13.8803,13.7793,13.8254,102390.37624178,0
+SNA.US,D,19950208,000000,13.7793,13.9284,13.7793,13.8803,200952.17891079,0
+SNA.US,D,19950209,000000,13.8254,13.9832,13.8254,13.9284,213008.00421812,0
+SNA.US,D,19950210,000000,13.9832,13.9832,13.9284,13.9284,46314.113768395,0
+SNA.US,D,19950213,000000,13.9901,14.0449,13.9901,14.0449,42679.314563988,0
+SNA.US,D,19950214,000000,14.0449,14.0449,13.9341,13.9341,150618.77679657,0
+SNA.US,D,19950215,000000,13.9341,13.9341,13.788,13.8871,102773.84551811,0
+SNA.US,D,19950216,000000,13.9341,14.093,13.8871,14.093,230806.68988459,0
+SNA.US,D,19950217,000000,14.1459,14.3048,14.1459,14.1459,199995.54545015,0
+SNA.US,D,19950221,000000,14.2029,14.2029,14.093,14.1459,176067.47055289,0
+SNA.US,D,19950222,000000,14.1459,14.2489,14.1459,14.1459,249370.27437354,0
+SNA.US,D,19950223,000000,14.1459,14.1459,14.0449,14.093,137987.74757474,0
+SNA.US,D,19950224,000000,14.093,14.093,14.0449,14.093,53585.751907403,0
+SNA.US,D,19950227,000000,14.093,14.1459,13.9341,13.9341,153678.37208647,0
+SNA.US,D,19950228,000000,13.9901,14.1459,13.9901,14.1459,147937.55145751,0
+SNA.US,D,19950301,000000,14.1459,14.1459,13.9341,14.093,183533.90292537,0
+SNA.US,D,19950302,000000,14.093,14.093,13.9901,13.9901,78855.969271829,0
+SNA.US,D,19950303,000000,13.9901,14.0449,13.9341,13.9901,157122.45651781,0
+SNA.US,D,19950306,000000,14.0449,14.093,13.9901,14.093,96268.126066681,0
+SNA.US,D,19950307,000000,13.9901,14.093,13.9901,14.093,93967.310408672,0
+SNA.US,D,19950308,000000,14.093,14.093,13.9901,13.9901,112726.70899617,0
+SNA.US,D,19950309,000000,13.9341,14.093,13.9341,14.0449,176455.01928962,0
+SNA.US,D,19950310,000000,14.093,14.2029,14.0449,14.1459,143345.09892736,0
+SNA.US,D,19950313,000000,14.2029,14.2489,14.1459,14.2029,77314.953110813,0
+SNA.US,D,19950314,000000,14.2489,14.3568,14.2489,14.2489,108704.36105505,0
+SNA.US,D,19950315,000000,14.2489,14.3568,14.2489,14.3048,36554.004793597,0
+SNA.US,D,19950316,000000,14.4038,14.5068,14.3568,14.3568,77703.521712632,0
+SNA.US,D,19950317,000000,14.4038,14.4038,14.1459,14.1459,145644.89472027,0
+SNA.US,D,19950320,000000,14.2489,14.2489,14.2029,14.2029,64305.553938136,0
+SNA.US,D,19950321,000000,14.2029,14.5608,14.2029,14.5608,280183.45853819,0
+SNA.US,D,19950322,000000,14.5608,14.6187,14.5068,14.6187,67369.228688427,0
+SNA.US,D,19950323,000000,14.6187,14.7205,14.6187,14.7205,87269.856319069,0
+SNA.US,D,19950324,000000,14.6627,14.8186,14.6627,14.8186,84016.486660803,0
+SNA.US,D,19950327,000000,14.8186,14.9324,14.7745,14.9324,171094.60834171,0
+SNA.US,D,19950328,000000,14.9784,15.1344,14.9784,15.0804,390994.86088288,0
+SNA.US,D,19950329,000000,15.0314,15.3462,15.0314,15.1344,123823.86111267,0
+SNA.US,D,19950330,000000,15.1344,15.1883,14.9784,14.9784,35024.207148644,0
+SNA.US,D,19950331,000000,15.0314,15.1883,14.8765,15.1883,91665.474885566,0
+SNA.US,D,19950403,000000,15.1883,15.2382,15.0804,15.0804,47080.032455969,0
+SNA.US,D,19950404,000000,15.1344,15.3952,15.0314,15.3952,102960.4808308,0
+SNA.US,D,19950405,000000,15.3952,15.3952,15.2893,15.3462,73873.928274767,0
+SNA.US,D,19950406,000000,15.3462,15.3952,15.2382,15.3462,27177.365095133,0
+SNA.US,D,19950407,000000,15.3462,15.3462,15.1883,15.2382,26986.650322063,0
+SNA.US,D,19950410,000000,15.2382,15.2382,15.0804,15.1883,99898.845810703,0
+SNA.US,D,19950411,000000,15.1883,15.1883,15.0314,15.0804,42487.57992582,0
+SNA.US,D,19950412,000000,15.0314,15.1883,15.0314,15.1344,39807.374451862,0
+SNA.US,D,19950413,000000,15.1344,15.1344,15.0804,15.1344,46890.337547994,0
+SNA.US,D,19950417,000000,15.1344,15.1559,14.9784,14.9784,62963.411470963,0
+SNA.US,D,19950418,000000,14.9784,14.9784,14.7745,14.7745,125738.14789905,0
+SNA.US,D,19950419,000000,14.6187,14.6627,14.2489,14.6627,410704.77374045,0
+SNA.US,D,19950420,000000,14.7745,14.7745,14.4617,14.4617,215116.06537287,0
+SNA.US,D,19950421,000000,14.7205,14.8186,14.6627,14.7745,162290.11296245,0
+SNA.US,D,19950424,000000,14.7205,15.1883,14.7205,15.1883,98367.008435556,0
+SNA.US,D,19950425,000000,15.0804,15.1883,15.0314,15.1883,139704.18053237,0
+SNA.US,D,19950426,000000,15.1344,15.2893,15.1344,15.1883,59522.386634917,0
+SNA.US,D,19950427,000000,15.2382,15.2382,15.1344,15.2382,68322.802553781,0
+SNA.US,D,19950428,000000,15.2893,15.5001,15.2893,15.5001,99322.622031104,0
+SNA.US,D,19950501,000000,15.3952,15.4481,15.2382,15.2893,4958894.1388294,0
+SNA.US,D,19950502,000000,15.2382,15.3952,15.2382,15.2382,53968.201318642,0
+SNA.US,D,19950503,000000,15.1344,15.2893,15.1344,15.2893,138943.36117029,0
+SNA.US,D,19950504,000000,15.1883,15.2893,15.1883,15.2893,97796.903846537,0
+SNA.US,D,19950505,000000,15.2893,15.2893,15.1883,15.2382,48037.685781709,0
+SNA.US,D,19950508,000000,15.2382,15.2893,15.0804,15.2382,61624.328599081,0
+SNA.US,D,19950509,000000,15.2382,15.3462,15.1883,15.2893,62388.207556462,0
+SNA.US,D,19950510,000000,15.2893,15.2893,15.1883,15.2382,35024.207148644,0
+SNA.US,D,19950511,000000,15.2893,15.2893,15.1883,15.2382,58558.614118597,0
+SNA.US,D,19950512,000000,15.2893,15.3462,15.2382,15.3462,84399.955937138,0
+SNA.US,D,19950515,000000,15.2961,15.404,15.2462,15.404,35409.716155173,0
+SNA.US,D,19950516,000000,15.404,15.404,15.2961,15.3549,79232.299492488,0
+SNA.US,D,19950517,000000,15.2961,15.2961,15.1422,15.2462,36169.515652166,0
+SNA.US,D,19950518,000000,15.2462,15.2462,15.0393,15.0393,38657.986487955,0
+SNA.US,D,19950519,000000,14.9853,14.9853,14.4617,14.4617,118081.00075351,0
+SNA.US,D,19950522,000000,14.6187,14.9324,14.5608,14.8843,408411.09713812,0
+SNA.US,D,19950523,000000,14.9324,15.1961,14.9324,15.1961,390994.86088288,0
+SNA.US,D,19950524,000000,15.1961,15.2462,14.9853,15.2462,185063.70057032,0
+SNA.US,D,19950525,000000,15.1422,15.1422,14.8843,14.9324,125929.88253721,0
+SNA.US,D,19950526,000000,14.8843,14.9853,14.6706,14.8265,86504.957496593,0
+SNA.US,D,19950530,000000,14.7745,14.8265,14.7745,14.8265,26986.650322063,0
+SNA.US,D,19950531,000000,14.8265,14.8843,14.8265,14.8843,74638.827097243,0
+SNA.US,D,19950601,000000,14.8843,14.8843,14.7294,14.7294,51677.5843116,0
+SNA.US,D,19950602,000000,14.6706,14.6706,14.4617,14.5157,83251.587838327,0
+SNA.US,D,19950605,000000,14.5157,14.5157,14.4038,14.4617,130909.88380409,0
+SNA.US,D,19950606,000000,14.3568,14.3568,14.093,14.1459,297214.18578689,0
+SNA.US,D,19950607,000000,14.2029,14.3048,14.1459,14.3048,288988.97378253,0
+SNA.US,D,19950608,000000,14.2489,14.4038,14.2489,14.4038,203631.36451965,0
+SNA.US,D,19950609,000000,14.3568,14.4038,14.2029,14.2489,120572.53118459,0
+SNA.US,D,19950612,000000,14.2489,14.4617,14.2489,14.4038,76554.133748724,0
+SNA.US,D,19950613,000000,14.4617,14.5608,14.4617,14.4617,102005.88710035,0
+SNA.US,D,19950614,000000,14.4617,14.6187,14.4617,14.5608,39619.719274083,0
+SNA.US,D,19950615,000000,14.5608,14.8843,14.5608,14.8265,121334.37041179,0
+SNA.US,D,19950616,000000,15.1422,15.1422,14.8265,14.8843,398076.80411392,0
+SNA.US,D,19950619,000000,14.8843,15.0883,14.8843,14.9324,73873.928274767,0
+SNA.US,D,19950620,000000,14.9324,15.0883,14.9324,14.9853,353673.91753662,0
+SNA.US,D,19950621,000000,14.9853,15.1961,14.9853,15.0883,138368.15725578,0
+SNA.US,D,19950622,000000,15.0883,15.2961,15.0883,15.2961,155400.92423468,0
+SNA.US,D,19950623,000000,15.2462,15.3549,15.2462,15.2961,70044.334836902,0
+SNA.US,D,19950626,000000,15.2961,15.2961,15.2462,15.2462,84588.630980015,0
+SNA.US,D,19950627,000000,15.2462,15.7227,15.2462,15.5609,217982.90615951,0
+SNA.US,D,19950628,000000,15.5609,15.7227,15.5609,15.6687,97224.759527325,0
+SNA.US,D,19950629,000000,15.6108,15.8247,15.6108,15.8247,151953.78020806,0
+SNA.US,D,19950630,000000,15.8247,16.663,15.8247,16.2384,357884.94052063,0
+SNA.US,D,19950703,000000,16.1365,16.1933,16.1365,16.1933,104303.64316306,0
+SNA.US,D,19950705,000000,16.2384,16.2963,16.0385,16.1933,133393.2553144,0
+SNA.US,D,19950706,000000,16.1933,16.2384,16.0385,16.1365,178178.59130293,0
+SNA.US,D,19950707,000000,16.1365,16.7178,16.0826,16.7178,122867.22765201,0
+SNA.US,D,19950710,000000,16.764,16.9228,16.5522,16.9228,128611.10787627,0
+SNA.US,D,19950711,000000,16.8178,16.9228,16.764,16.9228,183149.41378393,0
+SNA.US,D,19950712,000000,16.9228,17.1346,16.8768,17.0797,161529.29360036,0
+SNA.US,D,19950713,000000,17.0797,17.0797,17.0287,17.0797,100284.35481723,0
+SNA.US,D,19950714,000000,17.0797,17.1346,16.9228,16.9777,200562.59044387,0
+SNA.US,D,19950717,000000,17.0797,17.1346,17.0287,17.0797,79808.523272086,0
+SNA.US,D,19950718,000000,17.0797,17.4474,17.0287,17.3924,424868.66020252,0
+SNA.US,D,19950719,000000,17.2886,17.5014,16.9777,17.1346,447450.51317222,0
+SNA.US,D,19950720,000000,17.0797,17.3425,16.8178,17.2375,169754.50560473,0
+SNA.US,D,19950721,000000,17.2375,17.4474,17.1856,17.3425,112916.40390415,0
+SNA.US,D,19950724,000000,17.3425,17.6033,17.3425,17.5562,202285.1425921,0
+SNA.US,D,19950725,000000,17.6033,17.6033,17.4474,17.5014,231571.58870707,0
+SNA.US,D,19950726,000000,17.5014,17.5014,17.1856,17.2886,299512.96171471,0
+SNA.US,D,19950727,000000,17.2886,17.5562,17.2886,17.4474,650508.71350756,0
+SNA.US,D,19950728,000000,17.5562,17.5562,17.4474,17.4474,156934.80134003,0
+SNA.US,D,19950731,000000,17.5562,17.7132,17.5014,17.5014,218367.39530094,0
+SNA.US,D,19950801,000000,17.5562,17.6033,17.4474,17.4474,254728.64559128,0
+SNA.US,D,19950802,000000,17.5014,17.7132,17.2375,17.2375,250137.21292621,0
+SNA.US,D,19950803,000000,17.2375,17.2375,17.1346,17.1346,202672.69132882,0
+SNA.US,D,19950804,000000,17.1346,17.3425,17.1346,17.1856,76357.299785073,0
+SNA.US,D,19950807,000000,17.2375,17.3425,17.1856,17.3425,63158.205704422,0
+SNA.US,D,19950808,000000,17.3425,17.3425,17.1346,17.2375,196935.95016025,0
+SNA.US,D,19950809,000000,17.2375,17.2886,17.1346,17.1856,183343.18815229,0
+SNA.US,D,19950810,000000,17.1856,17.2375,17.0797,17.0797,148513.77523711,0
+SNA.US,D,19950811,000000,17.0797,17.1346,16.8178,17.0287,73490.458998431,0
+SNA.US,D,19950814,000000,17.0797,17.2375,17.0287,17.1346,74062.603317645,0
+SNA.US,D,19950815,000000,17.0287,17.1856,17.0287,17.1856,103341.91037694,0
+SNA.US,D,19950816,000000,17.1856,17.2375,16.9228,16.9777,178750.73562215,0
+SNA.US,D,19950817,000000,17.0366,17.1405,16.9287,17.0934,134917.95363386,0
+SNA.US,D,19950818,000000,17.1944,17.2542,17.1944,17.1944,120379.77668134,0
+SNA.US,D,19950821,000000,17.2542,17.619,17.2542,17.619,255302.82964067,0
+SNA.US,D,19950822,000000,17.5641,17.5641,17.3523,17.5641,122867.22765201,0
+SNA.US,D,19950823,000000,17.5641,17.6749,17.5641,17.5641,113297.8334503,0
+SNA.US,D,19950824,000000,17.5641,17.619,17.3523,17.4072,191955.94889338,0
+SNA.US,D,19950825,000000,17.5091,17.5641,17.4621,17.5091,71003.008027738,0
+SNA.US,D,19950828,000000,17.5641,17.5641,17.2542,17.4072,116360.4883355,0
+SNA.US,D,19950829,000000,17.4072,17.619,17.4072,17.619,551370.68705895,0
+SNA.US,D,19950830,000000,17.619,17.6749,17.5641,17.619,141048.36272974,0
+SNA.US,D,19950831,000000,17.619,17.619,17.2963,17.2963,71003.008027738,0
+SNA.US,D,19950901,000000,17.2963,17.5641,17.2542,17.5091,68322.802553781,0
+SNA.US,D,19950905,000000,17.5641,17.5641,17.4072,17.4621,184296.76201764,0
+SNA.US,D,19950906,000000,17.4072,17.5641,17.4072,17.5091,205736.36607911,0
+SNA.US,D,19950907,000000,17.5641,17.619,17.4621,17.4621,109087.83033138,0
+SNA.US,D,19950908,000000,17.5641,17.5641,17.4621,17.5091,211097.79689212,0
+SNA.US,D,19950911,000000,17.5091,17.5091,17.2542,17.3523,50907.586163641,0
+SNA.US,D,19950912,000000,17.3523,17.4621,17.2963,17.4621,32920.225454286,0
+SNA.US,D,19950913,000000,17.4621,17.4621,17.3523,17.4621,39233.190402457,0
+SNA.US,D,19950914,000000,17.4621,17.5641,17.3523,17.5641,41531.966330273,0
+SNA.US,D,19950915,000000,17.5641,17.5641,17.3523,17.4072,147366.4270034,0
+SNA.US,D,19950918,000000,17.3523,17.3523,17.1944,17.2963,139704.18053237,0
+SNA.US,D,19950919,000000,17.4072,17.4072,17.1944,17.2542,65836.371448185,0
+SNA.US,D,19950920,000000,17.2542,17.2542,17.0934,17.1405,56265.957381361,0
+SNA.US,D,19950921,000000,17.0934,17.0934,16.4609,16.5051,180858.79677689,0
+SNA.US,D,19950922,000000,16.3021,16.561,16.3021,16.5051,291473.36515794,0
+SNA.US,D,19950925,000000,16.6159,16.6159,16.4609,16.561,181429.92123101,0
+SNA.US,D,19950926,000000,16.561,16.561,16.4609,16.561,115593.54978283,0
+SNA.US,D,19950927,000000,16.5051,16.561,16.4041,16.4609,43254.518478489,0
+SNA.US,D,19950928,000000,16.4041,16.4041,16.1933,16.3021,64111.779569775,0
+SNA.US,D,19950929,000000,16.2473,16.3021,16.0385,16.0385,100284.35481723,0
+SNA.US,D,19951002,000000,16.1365,16.4041,15.9796,16.4041,241525.47205023,0
+SNA.US,D,19951003,000000,16.3472,16.4041,16.0903,16.1365,475581.45213271,0
+SNA.US,D,19951004,000000,16.0903,16.3472,16.0903,16.3021,176455.01928962,0
+SNA.US,D,19951005,000000,16.2473,16.3472,16.1933,16.2473,246691.08876468,0
+SNA.US,D,19951006,000000,16.1365,16.2473,15.9796,16.2473,228315.15945352,0
+SNA.US,D,19951009,000000,16.2473,16.2473,16.0385,16.0903,25263.07830875,0
+SNA.US,D,19951010,000000,16.0385,16.1365,16.0385,16.1365,143537.85343063,0
+SNA.US,D,19951011,000000,16.1933,16.1933,16.0385,16.1365,121912.63392157,0
+SNA.US,D,19951012,000000,16.5051,16.7729,16.4609,16.6708,847058.13479619,0
+SNA.US,D,19951013,000000,16.7729,17.1405,16.7729,16.8806,240563.7392641,0
+SNA.US,D,19951016,000000,16.8806,17.1944,16.8806,16.9287,220662.09176836,0
+SNA.US,D,19951017,000000,16.9866,17.1944,16.9287,17.1944,356738.612152,0
+SNA.US,D,19951018,000000,17.2963,17.7779,17.2542,17.5641,423911.00687679,0
+SNA.US,D,19951019,000000,17.619,17.6749,17.5091,17.6749,572807.23152513,0
+SNA.US,D,19951020,000000,17.6749,17.6749,17.5641,17.619,140089.6895389,0
+SNA.US,D,19951023,000000,17.5641,17.722,17.4621,17.5091,273675.69935656,0
+SNA.US,D,19951024,000000,17.5641,17.8298,17.5641,17.8298,114446.20154911,0
+SNA.US,D,19951025,000000,17.8298,17.9867,17.722,17.7779,487446.56266696,0
+SNA.US,D,19951026,000000,17.722,17.8769,17.722,17.8298,128033.86423157,0
+SNA.US,D,19951027,000000,17.8298,17.9358,17.7779,17.7779,277115.70432751,0
+SNA.US,D,19951030,000000,17.8769,17.9867,17.8769,17.9867,177605.42711863,0
+SNA.US,D,19951031,000000,17.9867,18.0406,17.7779,17.8769,143345.09892736,0
+SNA.US,D,19951101,000000,17.8769,18.0406,17.8298,17.9358,351951.3653884,0
+SNA.US,D,19951102,000000,17.9867,18.0926,17.9358,18.0406,229661.38138107,0
+SNA.US,D,19951103,000000,18.0926,18.0926,17.9867,18.0406,249563.02887681,0
+SNA.US,D,19951106,000000,18.0406,18.2004,17.9867,18.0926,227747.09459469,0
+SNA.US,D,19951107,000000,18.2004,18.2543,17.8769,17.8769,61624.328599081,0
+SNA.US,D,19951108,000000,17.9358,18.2004,17.9358,18.2004,71959.641488382,0
+SNA.US,D,19951109,000000,18.2004,18.3004,18.1436,18.3004,63926.164122188,0
+SNA.US,D,19951110,000000,18.2004,18.3564,18.2004,18.3004,85545.264440659,0
+SNA.US,D,19951113,000000,18.2543,18.4563,18.2543,18.4563,98945.271945348,0
+SNA.US,D,19951114,000000,18.4563,18.8819,18.4132,18.6241,128033.86423157,0
+SNA.US,D,19951115,000000,18.5691,18.5691,18.4563,18.4563,87464.650552527,0
+SNA.US,D,19951116,000000,18.4211,18.6848,18.3652,18.6328,208794.94150392,0
+SNA.US,D,19951117,000000,18.6328,19.0525,18.577,18.9516,195593.80769308,0
+SNA.US,D,19951120,000000,18.9516,18.9516,18.7858,18.8427,104687.1124394,0
+SNA.US,D,19951121,000000,18.8427,18.9516,18.7858,18.8427,211097.79689212,0
+SNA.US,D,19951122,000000,18.8427,18.8956,18.577,18.6328,207073.40922079,0
+SNA.US,D,19951124,000000,18.6328,18.6328,18.5201,18.577,84973.120121447,0
+SNA.US,D,19951127,000000,18.6328,18.6848,18.577,18.6328,188319.10995878,0
+SNA.US,D,19951128,000000,18.6328,18.8427,18.5201,18.8427,149664.18306611,0
+SNA.US,D,19951129,000000,18.7318,18.7858,18.6848,18.7318,29281.346789492,0
+SNA.US,D,19951130,000000,18.7858,18.8427,18.7858,18.7858,115021.4054636,0
+SNA.US,D,19951201,000000,18.7318,18.8427,18.6848,18.6848,261428.13941107,0
+SNA.US,D,19951204,000000,18.6848,18.7318,18.577,18.6848,99138.026448612,0
+SNA.US,D,19951205,000000,18.6848,18.6848,18.4211,18.6328,222769.13305802,0
+SNA.US,D,19951206,000000,18.6848,18.7318,18.473,18.5201,114824.57149996,0
+SNA.US,D,19951207,000000,18.473,18.577,18.4211,18.577,60287.285457394,0
+SNA.US,D,19951208,000000,18.5201,18.577,18.3074,18.3652,73873.928274767,0
+SNA.US,D,19951211,000000,18.3074,18.3074,18.1504,18.2543,109282.62456484,0
+SNA.US,D,19951212,000000,18.3074,18.3652,18.2083,18.3652,57608.099848533,0
+SNA.US,D,19951213,000000,18.3652,18.7858,18.3074,18.7858,91477.819707786,0
+SNA.US,D,19951214,000000,18.6848,18.9987,18.6848,18.8956,346590.95444048,0
+SNA.US,D,19951215,000000,18.9516,19.0525,18.8956,19.0525,385255.06011903,0
+SNA.US,D,19951218,000000,18.9987,19.1084,18.8956,18.9987,184870.94606705,0
+SNA.US,D,19951219,000000,18.9987,19.6869,18.9987,19.6419,241907.92146147,0
+SNA.US,D,19951220,000000,19.6869,20.0635,19.6869,19.6869,157699.7001625,0
+SNA.US,D,19951221,000000,19.6869,19.6869,19.3212,19.6869,145067.65107558,0
+SNA.US,D,19951222,000000,19.6869,19.6869,19.4231,19.4231,41143.397728455,0
+SNA.US,D,19951226,000000,19.478,19.478,19.2653,19.2653,52438.403673689,0
+SNA.US,D,19951227,000000,19.2653,19.3212,19.2085,19.2653,125738.14789905,0
+SNA.US,D,19951228,000000,19.3212,19.3212,19.2085,19.2653,95309.452875845,0
+SNA.US,D,19951229,000000,19.2653,19.2653,19.1084,19.2085,234055.98008247,0
+SNA.US,D,19960102,000000,19.1672,19.6419,19.1084,19.5281,207839.32790837,0
+SNA.US,D,19960103,000000,19.6419,19.6869,19.5281,19.5281,170330.72938432,0
+SNA.US,D,19960104,000000,19.6419,19.6419,19.0525,19.1084,89186.182835646,0
+SNA.US,D,19960105,000000,19.2085,19.4231,19.2085,19.2653,71575.152346952,0
+SNA.US,D,19960108,000000,19.3212,19.4231,19.2653,19.3212,35024.207148644,0
+SNA.US,D,19960109,000000,19.3212,19.3212,18.8956,18.9516,141243.1569632,0
+SNA.US,D,19960110,000000,18.7318,18.7318,18.3074,18.3074,157313.17129086,0
+SNA.US,D,19960111,000000,18.5201,18.7318,18.473,18.6328,102200.68133381,0
+SNA.US,D,19960112,000000,18.6848,18.6848,18.3652,18.5201,62388.207556462,0
+SNA.US,D,19960115,000000,18.577,18.7858,18.577,18.7858,156166.84292226,0
+SNA.US,D,19960116,000000,18.7858,19.2653,18.7858,19.2653,266022.63167141,0
+SNA.US,D,19960117,000000,19.2085,19.2085,18.9987,19.1672,112149.46535148,0
+SNA.US,D,19960118,000000,19.1084,19.2085,19.0525,19.1672,76935.563294865,0
+SNA.US,D,19960119,000000,19.1084,19.478,19.0525,19.478,231190.15916093,0
+SNA.US,D,19960122,000000,19.478,19.7987,19.4231,19.478,149664.18306611,0
+SNA.US,D,19960123,000000,19.4231,19.5879,19.4231,19.5281,128611.10787627,0
+SNA.US,D,19960124,000000,19.6419,19.7448,19.5879,19.7448,145453.1600821,0
+SNA.US,D,19960125,000000,19.7448,19.7448,18.6328,18.6328,315394.30099952,0
+SNA.US,D,19960126,000000,19.1084,19.2653,19.0525,19.1672,428122.02986079,0
+SNA.US,D,19960129,000000,19.1672,19.2085,18.8427,18.8427,104303.64316306,0
+SNA.US,D,19960130,000000,18.8956,18.8956,18.5201,18.6328,213580.14853733,0
+SNA.US,D,19960131,000000,18.6328,18.6848,18.473,18.6848,137796.01293657,0
+SNA.US,D,19960201,000000,18.6848,18.9987,18.6848,18.9987,176836.44883576,0
+SNA.US,D,19960202,000000,18.9987,18.9987,18.577,18.6328,129183.25219549,0
+SNA.US,D,19960205,000000,18.577,18.577,18.2543,18.3074,80571.38236437,0
+SNA.US,D,19960206,000000,18.2543,18.473,18.1504,18.3652,414911.71726407,0
+SNA.US,D,19960207,000000,18.473,18.9987,18.3074,18.473,224871.07502218,0
+SNA.US,D,19960208,000000,18.473,18.7318,18.3652,18.6848,233678.62999672,0
+SNA.US,D,19960209,000000,18.6848,18.7318,18.1504,18.3652,261232.32531251,0
+SNA.US,D,19960212,000000,18.4211,18.8427,18.2543,18.7858,199995.54545015,0
+SNA.US,D,19960213,000000,18.7858,18.9987,18.577,18.577,133200.50081112,0
+SNA.US,D,19960214,000000,18.577,18.7858,18.577,18.7318,81334.241456653,0
+SNA.US,D,19960215,000000,18.7475,19.0162,18.6927,18.7475,111380.48706862,0
+SNA.US,D,19960216,000000,18.7475,18.8505,18.6398,18.7946,155787.45310631,0
+SNA.US,D,19960220,000000,18.6927,18.9025,18.6927,18.8505,64305.553938136,0
+SNA.US,D,19960221,000000,18.7946,19.1731,18.7946,19.1182,145260.40557883,0
+SNA.US,D,19960222,000000,19.1182,19.383,19.1182,19.1731,225257.6038938,0
+SNA.US,D,19960223,000000,19.2251,19.329,18.8505,18.9025,99138.026448612,0
+SNA.US,D,19960226,000000,18.7946,18.7946,18.5838,18.6927,75978.929834221,0
+SNA.US,D,19960227,000000,18.6927,18.6927,18.4269,18.6398,90524.245842432,0
+SNA.US,D,19960228,000000,18.7475,19.2251,18.7475,19.0162,244777.8218434,0
+SNA.US,D,19960229,000000,19.0162,19.281,19.0162,19.1182,220473.41672548,0
+SNA.US,D,19960301,000000,19.1731,19.281,18.9574,19.0593,105450.99139678,0
+SNA.US,D,19960304,000000,19.1182,19.5467,19.1182,19.5467,197699.82911762,0
+SNA.US,D,19960305,000000,19.4937,19.6486,19.4359,19.6486,231953.01825322,0
+SNA.US,D,19960306,000000,19.6486,19.9722,19.4937,19.4937,201142.89368387,0
+SNA.US,D,19960307,000000,19.4937,19.6016,19.1182,19.2251,123823.86111267,0
+SNA.US,D,19960308,000000,19.2251,19.4937,19.0162,19.2251,171288.38271006,0
+SNA.US,D,19960311,000000,19.0593,19.4359,19.0593,19.383,235973.32646414,0
+SNA.US,D,19960312,000000,19.329,19.5467,19.1731,19.5467,226019.44312099,0
+SNA.US,D,19960313,000000,19.4359,19.4359,19.2251,19.281,297979.08460938,0
+SNA.US,D,19960314,000000,19.281,19.281,19.1182,19.1182,210520.55324743,0
+SNA.US,D,19960315,000000,18.9574,19.1182,18.7946,19.1182,178943.49012541,0
+SNA.US,D,19960318,000000,19.1731,19.6016,19.0593,19.6016,199417.28194036,0
+SNA.US,D,19960319,000000,19.7036,19.8703,19.6486,19.8134,241332.71754697,0
+SNA.US,D,19960320,000000,19.9722,20.0801,19.9154,19.9154,300855.10418188,0
+SNA.US,D,19960321,000000,19.9722,19.9722,19.8703,19.9722,72920.354409413,0
+SNA.US,D,19960322,000000,20.0801,20.2919,19.9722,20.0252,96076.391428513,0
+SNA.US,D,19960325,000000,20.0252,20.0801,19.8134,19.8703,48227.380689683,0
+SNA.US,D,19960326,000000,19.8134,20.183,19.8134,20.0252,86886.387042734,0
+SNA.US,D,19960327,000000,20.0801,20.1359,19.8134,19.8134,82483.629420561,0
+SNA.US,D,19960328,000000,19.8134,19.9722,19.8134,19.9722,74832.601465603,0
+SNA.US,D,19960329,000000,20.0252,20.0252,19.7036,19.9722,168416.44259794,0
+SNA.US,D,19960401,000000,19.9154,19.9722,19.8703,19.9154,76357.299785073,0
+SNA.US,D,19960402,000000,20.0252,20.0252,19.9154,19.9722,62007.797875417,0
+SNA.US,D,19960403,000000,19.9722,20.0801,19.9154,20.0252,62388.207556462,0
+SNA.US,D,19960404,000000,19.9154,19.9722,19.8134,19.8703,76168.624742196,0
+SNA.US,D,19960408,000000,19.8703,19.8703,19.6486,19.7036,55691.773331955,0
+SNA.US,D,19960409,000000,19.6016,19.6016,19.281,19.383,207073.40922079,0
+SNA.US,D,19960410,000000,19.329,19.4359,19.2251,19.2251,85739.038809019,0
+SNA.US,D,19960411,000000,19.2251,19.4937,19.2251,19.4937,136267.23515671,0
+SNA.US,D,19960412,000000,19.4937,19.9154,19.4937,19.7036,111191.81202575,0
+SNA.US,D,19960415,000000,19.8703,20.0252,19.8703,20.0252,109471.29960772,0
+SNA.US,D,19960416,000000,20.0252,20.0801,19.9722,20.0252,108704.36105505,0
+SNA.US,D,19960417,000000,19.9722,20.0252,19.8703,19.9154,61816.063237249,0
+SNA.US,D,19960418,000000,19.8134,20.2361,19.8134,20.0801,239996.69427037,0
+SNA.US,D,19960419,000000,20.2361,20.5047,20.1359,20.4556,169561.75110146,0
+SNA.US,D,19960422,000000,20.6684,20.7694,20.5047,20.7243,244777.8218434,0
+SNA.US,D,19960423,000000,20.8243,20.8773,20.5047,20.6115,151953.78020806,0
+SNA.US,D,19960424,000000,20.6115,20.6115,20.4018,20.4556,95500.167648915,0
+SNA.US,D,19960425,000000,20.4556,20.6684,20.4018,20.6115,143345.09892736,0
+SNA.US,D,19960426,000000,20.6115,20.6115,20.4018,20.4556,211284.43220481,0
+SNA.US,D,19960429,000000,20.3468,20.5596,20.3468,20.5596,90331.491339168,0
+SNA.US,D,19960430,000000,20.5596,20.5596,20.4556,20.5047,174730.42741121,0
+SNA.US,D,19960501,000000,20.6115,20.7243,20.5047,20.6684,163249.80601839,0
+SNA.US,D,19960502,000000,20.6684,20.7243,20.4556,20.5047,128416.31364281,0
+SNA.US,D,19960503,000000,20.5047,20.5596,20.2919,20.2919,110232.11896981,0
+SNA.US,D,19960506,000000,20.2919,20.3468,20.0252,20.1359,169368.99659819,0
+SNA.US,D,19960507,000000,20.1359,20.2361,20.1027,20.183,46696.563179633,0
+SNA.US,D,19960508,000000,20.1359,20.4018,20.0252,20.4018,273294.26981042,0
+SNA.US,D,19960509,000000,20.4018,20.4018,20.1359,20.1359,84204.141838584,0
+SNA.US,D,19960510,000000,20.2361,20.2361,20.0801,20.0801,197890.5438907,0
+SNA.US,D,19960513,000000,20.1359,20.183,20.0801,20.1359,267358.654948,0
+SNA.US,D,19960514,000000,20.2361,20.5047,20.1359,20.5047,100665.78436337,0
+SNA.US,D,19960515,000000,20.5596,20.5596,20.4018,20.5047,50332.382249137,0
+SNA.US,D,19960516,000000,20.4626,20.5674,20.4105,20.5115,102773.84551811,0
+SNA.US,D,19960517,000000,20.6204,20.6204,20.4105,20.4626,120191.10163845,0
+SNA.US,D,19960520,000000,20.5674,20.7322,20.4105,20.7322,98945.271945348,0
+SNA.US,D,19960521,000000,20.8429,20.942,20.6762,20.942,152719.69889563,0
+SNA.US,D,19960522,000000,21.1087,21.2185,20.887,20.942,153106.22776725,0
+SNA.US,D,19960523,000000,20.9988,20.9988,20.887,20.887,87840.980773185,0
+SNA.US,D,19960524,000000,21.0508,21.0508,20.887,20.9988,81334.241456653,0
+SNA.US,D,19960528,000000,21.0508,21.1087,20.887,20.942,117507.83656921,0
+SNA.US,D,19960529,000000,20.942,20.942,20.5674,20.6762,357119.02183305,0
+SNA.US,D,19960530,000000,20.6762,20.887,20.6204,20.7851,89565.572651595,0
+SNA.US,D,19960531,000000,20.8429,20.887,20.6204,20.6762,163249.80601839,0
+SNA.US,D,19960603,000000,20.7851,20.7851,20.5674,20.6204,118656.20466801,0
+SNA.US,D,19960604,000000,20.6762,21.0508,20.6204,21.0508,88039.854467028,0
+SNA.US,D,19960605,000000,21.0508,21.0508,20.887,21.0508,57608.099848533,0
+SNA.US,D,19960606,000000,20.9988,21.1606,20.942,20.942,168606.13750592,0
+SNA.US,D,19960607,000000,20.8429,20.8429,20.5115,20.6204,141615.40772347,0
+SNA.US,D,19960610,000000,20.6762,20.6762,20.5115,20.6204,102390.37624178,0
+SNA.US,D,19960611,000000,20.6204,20.7322,20.5115,20.5674,145644.89472027,0
+SNA.US,D,19960612,000000,20.6204,20.8429,20.6204,20.6762,251471.19647262,0
+SNA.US,D,19960613,000000,20.6204,20.7322,20.6204,20.6762,69855.659794024,0
+SNA.US,D,19960614,000000,20.6762,20.7322,20.5674,20.6204,84016.486660803,0
+SNA.US,D,19960617,000000,20.6762,20.6762,20.2997,20.3546,88418.22441788,0
+SNA.US,D,19960618,000000,20.3546,20.4626,20.2438,20.4626,85930.773447188,0
+SNA.US,D,19960619,000000,20.4626,20.5115,20.19,20.2438,199417.28194036,0
+SNA.US,D,19960620,000000,20.2997,20.4626,20.2438,20.2997,43445.23325156,0
+SNA.US,D,19960621,000000,20.4626,20.5674,20.3546,20.4105,179898.08385586,0
+SNA.US,D,19960624,000000,20.5115,20.5674,20.2997,20.2997,66029.125951449,0
+SNA.US,D,19960625,000000,20.3546,20.4105,20.2438,20.2997,130713.04984045,0
+SNA.US,D,19960626,000000,20.2997,20.3546,20.2438,20.2438,37318.903616073,0
+SNA.US,D,19960627,000000,20.2438,20.2997,20.19,20.2438,58372.998671009,0
+SNA.US,D,19960628,000000,20.2438,20.6762,20.2438,20.3546,188512.88432713,0
+SNA.US,D,19960701,000000,20.4105,20.4626,20.2997,20.3546,401899.25849611,0
+SNA.US,D,19960702,000000,20.4105,20.4626,20.2438,20.4105,88798.634098924,0
+SNA.US,D,19960703,000000,20.4105,20.4626,20.3546,20.4626,166693.89044972,0
+SNA.US,D,19960705,000000,20.4105,20.4626,20.2438,20.2438,179332.05872723,0
+SNA.US,D,19960708,000000,20.1359,20.2438,20.088,20.19,92054.043487385,0
+SNA.US,D,19960709,000000,20.1359,20.1359,19.3907,19.9212,521325.46131208,0
+SNA.US,D,19960710,000000,19.9212,19.9212,19.6016,19.7104,388505.37018199,0
+SNA.US,D,19960711,000000,19.7104,19.7104,19.0593,19.281,426014.98857115,0
+SNA.US,D,19960712,000000,19.2251,19.2251,18.9025,18.9574,255495.58414395,0
+SNA.US,D,19960715,000000,19.0593,19.0593,18.5838,18.6848,257793.34020666,0
+SNA.US,D,19960716,000000,18.4211,18.7388,17.6111,18.7388,380662.60758888,0
+SNA.US,D,19960717,000000,18.8505,19.1182,18.7388,19.0593,286114.99394022,0
+SNA.US,D,19960718,000000,19.0593,19.2251,18.9025,19.2251,170906.95316393,0
+SNA.US,D,19960719,000000,19.1731,19.1731,18.8505,19.0593,231953.01825322,0
+SNA.US,D,19960722,000000,18.9574,18.9574,18.5279,18.5838,599408.37284065,0
+SNA.US,D,19960723,000000,18.5838,18.5838,18.2613,18.3171,450321.43341925,0
+SNA.US,D,19960724,000000,18.1504,18.2613,18.1004,18.2613,113297.8334503,0
+SNA.US,D,19960725,000000,18.3171,18.5838,18.3171,18.5279,115593.54978283,0
+SNA.US,D,19960726,000000,18.6398,18.7946,18.473,18.6398,444962.04233642,0
+SNA.US,D,19960729,000000,18.6848,18.9025,18.6398,18.9025,147172.65263503,0
+SNA.US,D,19960730,000000,18.7946,18.9574,18.7946,18.9574,83822.712292443,0
+SNA.US,D,19960731,000000,18.9025,19.0593,18.9025,19.0593,329749.92209975,0
+SNA.US,D,19960801,000000,19.0593,19.2251,19.0162,19.0593,359989.94208009,0
+SNA.US,D,19960802,000000,19.1182,19.3907,19.1182,19.2251,158657.35348824,0
+SNA.US,D,19960805,000000,19.281,19.281,19.0593,19.2251,106410.68445272,0
+SNA.US,D,19960806,000000,19.2251,19.6016,19.2251,19.5467,63540.655115659,0
+SNA.US,D,19960807,000000,19.5467,19.7104,19.5467,19.6575,97034.044754254,0
+SNA.US,D,19960808,000000,19.6016,19.6575,19.4359,19.4937,55883.507970122,0
+SNA.US,D,19960809,000000,19.5467,19.6016,19.4937,19.6016,60287.285457394,0
+SNA.US,D,19960812,000000,19.6016,19.7663,19.4937,19.7663,104303.64316306,0
+SNA.US,D,19960813,000000,19.6575,19.7104,19.6016,19.6575,148513.77523711,0
+SNA.US,D,19960814,000000,19.6575,19.8703,19.6575,19.8134,70044.334836902,0
+SNA.US,D,19960815,000000,19.8134,19.9212,19.8134,19.8703,77703.521712632,0
+SNA.US,D,19960816,000000,19.836,20.0536,19.782,19.836,177026.14374373,0
+SNA.US,D,19960819,000000,19.8948,19.9468,19.836,19.8948,189850.94733392,0
+SNA.US,D,19960820,000000,19.8948,20.2154,19.8948,20.0536,242671.80041884,0
+SNA.US,D,19960821,000000,20.0026,20.0536,19.836,20.0026,116741.91788163,0
+SNA.US,D,19960822,000000,19.9468,20.0536,19.9468,20.0536,99712.210498018,0
+SNA.US,D,19960823,000000,19.9468,19.9468,19.782,19.8948,59713.101407987,0
+SNA.US,D,19960826,000000,19.782,20.0536,19.782,20.0536,66794.024773926,0
+SNA.US,D,19960827,000000,20.0026,20.0026,19.8948,19.9468,64874.638662059,0
+SNA.US,D,19960828,000000,19.9468,20.0536,19.8948,20.0536,90905.675388573,0
+SNA.US,D,19960829,000000,20.0026,20.2154,19.8948,19.9468,99519.455994755,0
+SNA.US,D,19960830,000000,19.8948,19.8948,19.7281,19.7281,62200.55237868,0
+SNA.US,D,19960903,000000,19.6252,20.0536,19.5722,19.9468,91477.819707786,0
+SNA.US,D,19960904,000000,19.9468,20.2154,19.9468,20.0536,90331.491339168,0
+SNA.US,D,19960905,000000,20.0026,20.2154,20.0026,20.0026,103151.19560388,0
+SNA.US,D,19960906,000000,20.0026,20.1586,20.0026,20.0536,117889.26611534,0
+SNA.US,D,19960909,000000,20.0536,20.3214,20.0536,20.3214,89565.572651595,0
+SNA.US,D,19960910,000000,20.3214,20.487,20.3214,20.487,95113.63877729,0
+SNA.US,D,19960911,000000,20.5115,20.5115,20.3546,20.435,40190.843728198,0
+SNA.US,D,19960912,000000,20.5958,20.7537,20.5958,20.6762,48998.398702739,0
+SNA.US,D,19960913,000000,20.7537,20.9988,20.7537,20.8429,56779.969390065,0
+SNA.US,D,19960916,000000,20.9988,21.0832,20.8429,20.8429,149407.17706175,0
+SNA.US,D,19960917,000000,20.9194,20.9194,20.7537,20.8429,64948.068949016,0
+SNA.US,D,19960918,000000,20.8429,20.8429,20.5958,20.7537,47203.43613266,0
+SNA.US,D,19960919,000000,20.8429,20.9988,20.7537,20.9988,135372.81346697,0
+SNA.US,D,19960920,000000,21.0832,21.1606,20.6762,20.7537,176582.5024267,0
+SNA.US,D,19960923,000000,20.6762,20.7537,20.5958,20.7537,78973.253757943,0
+SNA.US,D,19960924,000000,20.8429,20.8429,20.5115,20.8429,94921.904139123,0
+SNA.US,D,19960925,000000,20.8429,20.9194,20.6762,20.8429,44147.920303142,0
+SNA.US,D,19960926,000000,20.8429,20.8429,20.5115,20.8429,119934.0956341,0
+SNA.US,D,19960927,000000,20.8429,20.8429,20.6762,20.8429,38407.099674182,0
+SNA.US,D,19960930,000000,20.7537,21.1606,20.7537,20.8429,112656.33830452,0
+SNA.US,D,19961001,000000,20.9988,20.9988,20.7537,20.8429,47715.408411172,0
+SNA.US,D,19961002,000000,20.8429,20.9194,20.6762,20.8429,81528.015825013,0
+SNA.US,D,19961003,000000,20.8429,21.0832,20.7537,20.9194,92503.803995001,0
+SNA.US,D,19961004,000000,20.9988,21.3254,20.9194,21.1606,136133.63282906,0
+SNA.US,D,19961007,000000,21.2429,21.2429,20.9988,21.1606,161141.74486365,0
+SNA.US,D,19961008,000000,21.1606,21.5696,21.0832,21.2429,168542.90586993,0
+SNA.US,D,19961009,000000,21.1606,21.1606,20.8429,21.1606,97350.202934211,0
+SNA.US,D,19961010,000000,21.0832,21.0832,20.9194,21.0832,41974.587782212,0
+SNA.US,D,19961011,000000,21.1606,21.3254,21.0832,21.3254,68516.576922142,0
+SNA.US,D,19961014,000000,21.3254,21.6479,21.3254,21.6479,95052.446871493,0
+SNA.US,D,19961015,000000,21.7244,21.9745,21.4067,21.9745,173520.8674066,0
+SNA.US,D,19961016,000000,21.9745,21.9745,21.6479,21.8137,138178.46234781,0
+SNA.US,D,19961017,000000,21.8901,22.2196,21.8137,22.1333,195593.80769308,0
+SNA.US,D,19961018,000000,22.2196,22.2196,21.8137,21.8137,104622.86093832,0
+SNA.US,D,19961021,000000,21.8901,21.9745,21.7244,21.8901,390928.5696516,0
+SNA.US,D,19961022,000000,21.8137,21.8137,21.4832,21.5696,114824.57149996,0
+SNA.US,D,19961023,000000,21.4067,21.4067,21.1606,21.4067,239612.20512894,0
+SNA.US,D,19961024,000000,21.2429,21.3254,20.9988,20.9988,233486.89535856,0
+SNA.US,D,19961025,000000,21.0832,21.3254,20.9988,21.0832,172626.44571685,0
+SNA.US,D,19961028,000000,20.9988,21.2429,20.9988,20.9988,120447.08777771,0
+SNA.US,D,19961029,000000,20.9988,21.0832,20.8429,20.9988,313610.5569455,0
+SNA.US,D,19961030,000000,21.0832,21.1606,20.8429,20.9194,102579.05128465,0
+SNA.US,D,19961031,000000,20.9194,20.9194,20.7537,20.8429,309397.4942313,0
+SNA.US,D,19961101,000000,20.8429,20.9194,20.7537,20.8429,106666.67059197,0
+SNA.US,D,19961104,000000,20.8429,20.8429,20.7537,20.8429,218941.57935034,0
+SNA.US,D,19961105,000000,20.9194,20.9194,20.8429,20.9194,120697.97459148,0
+SNA.US,D,19961106,000000,20.8429,21.0832,20.7537,20.9988,253391.60244958,0
+SNA.US,D,19961107,000000,20.9988,21.2429,20.9988,21.0832,275205.49700151,0
+SNA.US,D,19961108,000000,21.2429,21.4067,21.1606,21.2429,460979.02367909,0
+SNA.US,D,19961111,000000,21.1606,21.4067,21.1606,21.3254,325220.7012056,0
+SNA.US,D,19961112,000000,21.4067,21.4832,21.1606,21.3254,193681.56063688,0
+SNA.US,D,19961113,000000,21.4067,21.8901,21.4067,21.8901,99262.449990402,0
+SNA.US,D,19961114,000000,21.8137,22.3001,21.8137,22.2196,253263.09944741,0
+SNA.US,D,19961115,000000,22.4304,22.8383,22.3471,22.8383,326623.01571347,0
+SNA.US,D,19961118,000000,22.8383,22.9177,22.6726,22.7539,164717.39189245,0
+SNA.US,D,19961119,000000,22.6726,22.7539,22.6726,22.7539,89439.109379612,0
+SNA.US,D,19961120,000000,22.7539,22.8383,22.5873,22.6726,208223.81704981,0
+SNA.US,D,19961121,000000,22.7539,23.2462,22.6726,23.1599,140727.1052243,0
+SNA.US,D,19961122,000000,23.0824,23.4021,22.9942,23.4021,106791.09413376,0
+SNA.US,D,19961125,000000,23.4021,23.6551,23.3256,23.6551,95563.399284906,0
+SNA.US,D,19961126,000000,23.8178,24.06,23.5659,23.5659,130649.81820444,0
+SNA.US,D,19961127,000000,23.7345,23.8178,23.5659,23.5659,43891.934163887,0
+SNA.US,D,19961129,000000,23.7345,23.7345,23.6551,23.6551,34572.406910834,0
+SNA.US,D,19961202,000000,23.7345,23.8178,23.2462,23.3256,111893.47921223,0
+SNA.US,D,19961203,000000,23.3256,23.6551,23.2462,23.4904,124906.95784529,0
+SNA.US,D,19961204,000000,23.4904,23.8178,23.4021,23.8178,107683.47609332,0
+SNA.US,D,19961205,000000,23.8178,23.9766,23.6551,23.7345,94672.037190448,0
+SNA.US,D,19961206,000000,23.4904,23.5659,23.1599,23.1599,108958.30746411,0
+SNA.US,D,19961209,000000,23.1599,23.6551,23.1599,23.6551,76810.119887978,0
+SNA.US,D,19961210,000000,23.5659,23.8973,23.5659,23.7345,37894.107530576,0
+SNA.US,D,19961211,000000,23.6551,23.7345,23.4021,23.4904,72348.2100902,0
+SNA.US,D,19961212,000000,23.4021,23.4021,23.2462,23.3256,137539.00693222,0
+SNA.US,D,19961213,000000,23.3256,23.4904,23.2462,23.4021,109471.29960772,0
+SNA.US,D,19961216,000000,23.4904,23.6551,23.4021,23.4021,187172.78159016,0
+SNA.US,D,19961217,000000,23.4021,23.6551,23.1599,23.3256,208988.71587228,0
+SNA.US,D,19961218,000000,23.3256,23.5659,23.3256,23.5659,140476.21841052,0
+SNA.US,D,19961219,000000,23.5659,23.8178,23.4904,23.8178,151579.48971759,0
+SNA.US,D,19961220,000000,24.9553,24.9553,24.3041,24.6346,602598.51086294,0
+SNA.US,D,19961223,000000,24.4709,24.4709,23.5659,23.7345,313996.06595203,0
+SNA.US,D,19961224,000000,23.7345,23.8178,23.5659,23.8178,39679.891314784,0
+SNA.US,D,19961226,000000,23.7345,23.8178,23.4904,23.6551,173012.97458847,0
+SNA.US,D,19961227,000000,23.8178,23.8178,23.4904,23.7345,244075.13479182,0
+SNA.US,D,19961230,000000,23.8973,23.8973,23.5659,23.6551,135753.22314801,0
+SNA.US,D,19961231,000000,23.5659,23.5659,23.1599,23.2462,297532.38369705,0
+SNA.US,D,19970102,000000,23.4021,23.4021,22.3471,22.9942,268063.38172977,0
+SNA.US,D,19970103,000000,23.1599,23.4904,23.1599,23.4021,157953.64657156,0
+SNA.US,D,19970106,000000,23.5659,23.9766,23.4904,23.9766,330070.15974009,0
+SNA.US,D,19970107,000000,23.8178,24.06,23.7345,23.9766,193801.90471829,0
+SNA.US,D,19970108,000000,24.1404,24.3041,23.8178,23.8178,253900.5151328,0
+SNA.US,D,19970109,000000,23.8973,24.2268,23.8973,24.1404,150548.4061049,0
+SNA.US,D,19970110,000000,23.8973,24.7131,23.8178,24.7131,215751.44132806,0
+SNA.US,D,19970113,000000,24.7131,24.7131,23.8973,24.06,136902.61111191,0
+SNA.US,D,19970114,000000,24.3041,24.3041,23.8973,23.9766,286435.23158056,0
+SNA.US,D,19970115,000000,23.9766,24.1404,23.9766,23.9766,44400.846847108,0
+SNA.US,D,19970116,000000,23.9766,24.1404,23.9766,24.06,118021.84857791,0
+SNA.US,D,19970117,000000,24.06,24.2268,24.06,24.06,113044.90690632,0
+SNA.US,D,19970120,000000,24.1404,24.6346,23.9766,24.5473,104750.34407539,0
+SNA.US,D,19970121,000000,24.7915,25.0415,24.6346,24.7915,297411.01975055,0
+SNA.US,D,19970122,000000,24.7915,24.9553,24.7131,24.7131,153106.22776725,0
+SNA.US,D,19970123,000000,24.8777,24.9553,24.3836,24.3836,231059.61642856,0
+SNA.US,D,19970124,000000,24.3836,24.4709,24.06,24.2268,120572.53118459,0
+SNA.US,D,19970127,000000,24.1404,24.3041,23.8973,24.06,84465.227303323,0
+SNA.US,D,19970128,000000,24.2268,24.3836,24.1404,24.1404,139580.77685568,0
+SNA.US,D,19970129,000000,24.2268,24.7131,24.2268,24.4709,216900.82929198,0
+SNA.US,D,19970130,000000,24.6346,24.9553,24.5473,24.7131,153106.22776725,0
+SNA.US,D,19970131,000000,24.7131,24.7131,24.3041,24.3041,98626.054170101,0
+SNA.US,D,19970203,000000,24.4709,25.0415,24.4709,25.0415,116997.90402089,0
+SNA.US,D,19970204,000000,25.0415,25.3642,24.9553,25.0415,84973.120121447,0
+SNA.US,D,19970205,000000,25.0415,25.12,24.5473,24.5473,73490.458998431,0
+SNA.US,D,19970206,000000,24.5473,24.6346,24.3041,24.6346,111126.54065956,0
+SNA.US,D,19970207,000000,24.6346,24.7915,24.3041,24.6346,130649.81820444,0
+SNA.US,D,19970210,000000,24.7131,25.0415,24.7131,24.7915,113936.26900079,0
+SNA.US,D,19970211,000000,24.7915,24.9553,24.7131,24.8777,69152.972742442,0
+SNA.US,D,19970212,000000,25.0415,25.2837,25.0415,25.2837,118143.21252441,0
+SNA.US,D,19970213,000000,25.4191,25.9897,25.4191,25.826,389782.24128298,0
+SNA.US,D,19970214,000000,26.3986,26.3986,25.826,25.826,373066.65234913,0
+SNA.US,D,19970218,000000,25.9897,26.5623,25.9897,26.483,98116.121621784,0
+SNA.US,D,19970219,000000,26.483,26.483,26.07,26.1535,382124.07427235,0
+SNA.US,D,19970220,000000,26.07,26.3202,25.9897,25.9897,259892.22257554,0
+SNA.US,D,19970221,000000,26.2338,26.483,26.2338,26.3202,155024.59401403,0
+SNA.US,D,19970224,000000,26.3202,26.3986,26.07,26.1535,178369.306076,0
+SNA.US,D,19970225,000000,26.1535,26.1535,25.9897,25.9897,120056.4794457,0
+SNA.US,D,19970226,000000,26.07,26.2338,25.826,25.9034,455234.12358975,0
+SNA.US,D,19970227,000000,26.07,26.07,25.5779,25.6613,322033.6227786,0
+SNA.US,D,19970228,000000,25.5779,25.6613,25.4191,25.4946,191256.32143708,0
+SNA.US,D,19970303,000000,25.4191,26.1535,25.4191,26.1535,166117.66667013,0
+SNA.US,D,19970304,000000,26.07,26.2338,26.07,26.07,132181.65557959,0
+SNA.US,D,19970305,000000,26.1535,26.6428,26.1535,26.6428,139068.80457717,0
+SNA.US,D,19970306,000000,26.6428,27.2202,26.1535,26.1535,285290.94294213,0
+SNA.US,D,19970307,000000,26.483,26.8055,26.483,26.5623,115212.12023668,0
+SNA.US,D,19970310,000000,26.6428,26.8055,26.483,26.6428,192275.16666863,0
+SNA.US,D,19970311,000000,26.7261,27.0575,26.6428,27.0575,170581.61619809,0
+SNA.US,D,19970312,000000,26.8907,26.8907,26.5623,26.7261,123760.62947668,0
+SNA.US,D,19970313,000000,26.7261,26.8055,26.483,26.483,41849.144375326,0
+SNA.US,D,19970314,000000,26.5623,26.9693,26.483,26.9693,154127.11272898,0
+SNA.US,D,19970317,000000,26.9693,27.7948,26.8907,27.5478,250455.41083636,0
+SNA.US,D,19970318,000000,27.4654,27.7047,26.8907,27.1329,137415.60325553,0
+SNA.US,D,19970319,000000,27.0575,27.0575,26.3986,26.7261,300088.16562921,0
+SNA.US,D,19970320,000000,26.7261,26.8907,26.483,26.483,133455.46708528,0
+SNA.US,D,19970321,000000,26.8907,26.8907,26.6428,26.6428,446940.58062391,0
+SNA.US,D,19970324,000000,26.8055,26.8907,26.483,26.5623,85611.55567194,0
+SNA.US,D,19970325,000000,26.5623,26.5623,26.2338,26.2338,225572.74220866,0
+SNA.US,D,19970326,000000,26.3202,26.483,26.07,26.1535,146466.90598817,0
+SNA.US,D,19970327,000000,26.2338,26.2338,25.6613,25.7396,101432.72291605,0
+SNA.US,D,19970331,000000,25.5779,25.5779,25.2543,25.4191,162802.08524096,0
+SNA.US,D,19970401,000000,25.2543,25.2543,24.8386,25.1651,112023.0020795,0
+SNA.US,D,19970402,000000,25.0866,25.0866,24.4297,24.7552,107937.42250239,0
+SNA.US,D,19970403,000000,24.5934,24.5934,24.0247,24.3522,169816.71737562,0
+SNA.US,D,19970404,000000,24.1904,24.7552,24.0247,24.7552,150685.06802784,0
+SNA.US,D,19970407,000000,24.7552,25.0866,24.7552,25.0866,143282.88715647,0
+SNA.US,D,19970408,000000,25.0014,25.0866,24.7552,25.0014,66601.270270661,0
+SNA.US,D,19970409,000000,24.9239,25.0014,24.4297,24.5091,83950.195429521,0
+SNA.US,D,19970410,000000,24.4297,24.6758,24.3041,24.6758,61496.845462002,0
+SNA.US,D,19970411,000000,24.5091,24.5091,23.4502,23.4502,320116.27639693,0
+SNA.US,D,19970414,000000,23.7688,23.7688,23.1208,23.6943,294602.31127442,0
+SNA.US,D,19970415,000000,23.86,24.0993,23.6943,24.0247,134731.31832118,0
+SNA.US,D,19970416,000000,24.0993,24.5091,23.7688,24.5091,192147.68353155,0
+SNA.US,D,19970417,000000,24.1904,24.4297,23.7688,23.86,321009.67822159,0
+SNA.US,D,19970418,000000,23.9345,24.0993,23.86,23.9345,128993.5572875,0
+SNA.US,D,19970421,000000,23.9345,24.4297,23.9345,24.4297,113936.26900079,0
+SNA.US,D,19970422,000000,24.4297,24.4297,24.1904,24.3522,309909.46650981,0
+SNA.US,D,19970423,000000,24.3522,24.5934,24.262,24.3522,136133.63282906,0
+SNA.US,D,19970424,000000,24.4297,24.4297,24.0247,24.1904,129756.41637979,0
+SNA.US,D,19970425,000000,24.262,24.5091,24.1904,24.4297,208861.2327352,0
+SNA.US,D,19970428,000000,24.3522,24.4297,24.0993,24.4297,138683.29557064,0
+SNA.US,D,19970429,000000,24.3522,25.0866,24.3522,25.0014,307107.89708936,0
+SNA.US,D,19970430,000000,24.9239,25.4191,24.9239,25.2543,265128.20998166,0
+SNA.US,D,19970501,000000,25.1651,25.1651,24.9239,25.0866,152336.2296193,0
+SNA.US,D,19970502,000000,25.0014,25.7396,24.9239,25.7396,167907.52991472,0
+SNA.US,D,19970505,000000,25.826,26.3202,25.5779,26.3202,172369.4397125,0
+SNA.US,D,19970506,000000,26.3202,26.3202,25.826,25.9034,119678.10949484,0
+SNA.US,D,19970507,000000,25.9034,26.07,25.6613,25.7396,73232.433128984,0
+SNA.US,D,19970508,000000,25.5779,26.2338,25.5779,26.1535,193548.97817432,0
+SNA.US,D,19970509,000000,26.1535,26.1535,25.5779,25.826,214730.55636633,0
+SNA.US,D,19970512,000000,25.9897,26.2338,25.7396,26.07,146852.41499469,0
+SNA.US,D,19970513,000000,25.9034,26.07,25.826,25.826,108834.90378741,0
+SNA.US,D,19970514,000000,25.6613,25.826,25.4191,25.4191,166117.66667013,0
+SNA.US,D,19970515,000000,25.6613,25.6613,25.4946,25.5779,101561.22591821,0
+SNA.US,D,19970516,000000,25.7084,25.8731,25.4622,25.4622,128231.71806033,0
+SNA.US,D,19970519,000000,25.6269,25.7937,25.4622,25.7937,203631.36451965,0
+SNA.US,D,19970520,000000,25.7084,25.7937,25.5455,25.7084,156679.83506587,0
+SNA.US,D,19970521,000000,25.6269,25.9573,25.5455,25.5455,434945.94722238,0
+SNA.US,D,19970522,000000,25.6269,25.7084,25.5455,25.7084,325220.7012056,0
+SNA.US,D,19970523,000000,25.7084,25.9573,25.6269,25.8731,114446.20154911,0
+SNA.US,D,19970527,000000,26.0377,26.0377,25.2994,25.2994,166247.1895374,0
+SNA.US,D,19970528,000000,25.4622,25.7084,25.4622,25.6269,164970.31843641,0
+SNA.US,D,19970529,000000,25.7084,26.2868,25.6269,26.2005,134605.87491429,0
+SNA.US,D,19970530,000000,26.0377,26.2868,25.7937,26.2868,184870.94606705,0
+SNA.US,D,19970602,000000,26.2005,26.784,26.2005,26.6928,227103.55971871,0
+SNA.US,D,19970603,000000,26.6928,27.0339,26.6192,26.8594,134477.37191212,0
+SNA.US,D,19970604,000000,26.9458,26.9458,26.5319,26.5319,114824.57149996,0
+SNA.US,D,19970605,000000,26.6192,26.6192,26.2868,26.4516,110621.70743673,0
+SNA.US,D,19970606,000000,26.3682,26.8594,26.3682,26.6928,53715.274774676,0
+SNA.US,D,19970609,000000,26.6928,26.8594,26.5319,26.6192,116107.56179153,0
+SNA.US,D,19970610,000000,26.4516,26.6192,26.2005,26.2868,342064.79314162,0
+SNA.US,D,19970611,000000,26.1241,26.4516,26.1241,26.2005,174284.74636398,0
+SNA.US,D,19970612,000000,26.3682,26.3682,26.2005,26.2868,187172.78159016,0
+SNA.US,D,19970613,000000,26.4516,26.8594,26.4516,26.784,176203.11261075,0
+SNA.US,D,19970616,000000,26.6928,26.8594,26.5319,26.6192,158591.06225696,0
+SNA.US,D,19970617,000000,26.5319,26.6192,26.2868,26.6192,58305.687574632,0
+SNA.US,D,19970618,000000,26.784,26.784,26.2868,26.3682,163564.94433324,0
+SNA.US,D,19970619,000000,26.3682,26.4516,26.2868,26.3682,88418.22441788,0
+SNA.US,D,19970620,000000,26.4516,26.4516,26.2005,26.2005,145067.65107558,0
+SNA.US,D,19970623,000000,26.1241,26.2868,25.8731,25.8731,145829.49030277,0
+SNA.US,D,19970624,000000,25.9573,26.4516,25.7084,26.2005,124144.09875302,0
+SNA.US,D,19970625,000000,26.1241,26.4516,26.0377,26.1241,255684.25918682,0
+SNA.US,D,19970626,000000,26.0847,26.1241,25.7937,25.9201,158461.53938969,0
+SNA.US,D,19970627,000000,25.9201,26.6192,25.8731,26.328,360179.63698806,0
+SNA.US,D,19970630,000000,26.4516,26.4516,25.8731,25.9573,218174.64079768,0
+SNA.US,D,19970701,000000,26.1241,26.784,26.0377,26.2868,229401.31578143,0
+SNA.US,D,19970702,000000,26.328,26.3682,26.1603,26.2868,110871.57438541,0
+SNA.US,D,19970703,000000,26.4516,26.8212,26.4123,26.5319,88162.238278625,0
+SNA.US,D,19970707,000000,26.6192,26.6928,26.2868,26.328,156295.34592444,0
+SNA.US,D,19970708,000000,26.3682,26.4516,26.0847,26.4123,76168.624742196,0
+SNA.US,D,19970709,000000,26.784,26.8212,26.3682,26.4516,361329.02495196,0
+SNA.US,D,19970710,000000,26.579,26.784,26.2005,26.4917,98116.121621784,0
+SNA.US,D,19970711,000000,26.6545,27.0712,26.6545,26.784,133713.49295473,0
+SNA.US,D,19970714,000000,26.784,26.9869,26.6545,26.6545,95182.989603861,0
+SNA.US,D,19970715,000000,26.6928,26.8212,26.2868,26.4917,94034.62150505,0
+SNA.US,D,19970716,000000,26.4917,27.2369,26.4917,27.0712,108064.90563946,0
+SNA.US,D,19970717,000000,27.0339,27.3615,26.8594,27.3154,267040.45703785,0
+SNA.US,D,19970718,000000,27.2723,27.3154,26.9045,26.9045,254154.46154186,0
+SNA.US,D,19970721,000000,26.7418,26.7418,25.8328,26.4516,470800.32455969,0
+SNA.US,D,19970722,000000,26.4917,26.9458,26.4123,26.9458,189339.99492051,0
+SNA.US,D,19970723,000000,26.9869,27.1085,26.784,26.8212,175557.53800458,0
+SNA.US,D,19970724,000000,26.8212,26.9869,26.6192,26.9458,308125.72245579,0
+SNA.US,D,19970725,000000,26.8594,27.3615,26.8594,27.1987,241271.52564117,0
+SNA.US,D,19970728,000000,27.1476,27.3615,27.1476,27.3154,183217.7447454,0
+SNA.US,D,19970729,000000,27.3615,27.4007,27.1476,27.2723,147745.81681934,0
+SNA.US,D,19970730,000000,27.3154,27.4399,27.0339,27.0339,396161.49746244,0
+SNA.US,D,19970731,000000,27.1085,27.2369,26.9458,27.1987,139453.2937186,0
+SNA.US,D,19970801,000000,27.1476,27.4399,26.784,27.3615,164334.9424812,0
+SNA.US,D,19970804,000000,27.3615,27.689,27.3154,27.5644,171477.05775294,0
+SNA.US,D,19970805,000000,27.4007,27.8939,27.4007,27.689,156551.33206369,0
+SNA.US,D,19970806,000000,27.6439,28.0204,27.6439,27.9753,83950.195429521,0
+SNA.US,D,19970807,000000,27.8556,28.1361,27.6047,27.689,178369.306076,0
+SNA.US,D,19970808,000000,27.1987,27.4801,27.0339,27.2723,179517.67417481,0
+SNA.US,D,19970811,000000,27.4399,28.0204,27.3154,27.9332,191256.32143708,0
+SNA.US,D,19970812,000000,28.0204,28.2224,27.7694,27.8115,214730.55636633,0
+SNA.US,D,19970813,000000,27.7281,28.0997,27.689,27.689,158336.0959828,0
+SNA.US,D,19970814,000000,27.689,28.0204,27.4399,27.6047,108958.30746411,0
+SNA.US,D,19970815,000000,27.2723,27.3154,26.9045,26.9458,125929.88253721,0
+SNA.US,D,19970818,000000,26.7977,27.1242,26.6349,27.1242,124273.62162028,0
+SNA.US,D,19970819,000000,27.1242,27.8341,27.0408,27.2516,210777.55925177,0
+SNA.US,D,19970820,000000,27.2516,27.7047,27.2516,27.6683,127077.23077093,0
+SNA.US,D,19970821,000000,27.7948,27.8684,27.1242,27.1653,154889.97182127,0
+SNA.US,D,19970822,000000,27.1653,27.1653,26.8741,27.1653,138816.8978983,0
+SNA.US,D,19970825,000000,27.1653,27.3321,27.1653,27.29,251471.19647262,0
+SNA.US,D,19970826,000000,27.3321,27.6213,27.3321,27.3321,276228.42169343,0
+SNA.US,D,19970827,000000,27.3321,27.9085,27.3321,27.8341,442349.14795885,0
+SNA.US,D,19970828,000000,27.6683,27.9576,27.5399,27.7047,344614.45588321,0
+SNA.US,D,19970829,000000,27.6683,27.8684,27.6213,27.8341,216387.83714837,0
+SNA.US,D,19970902,000000,27.7448,28.5381,27.7448,28.5381,425376.55302065,0
+SNA.US,D,19970903,000000,28.49,29.0715,28.3723,28.7793,147745.81681934,0
+SNA.US,D,19970904,000000,28.6155,28.6155,28.2861,28.4107,172880.39212591,0
+SNA.US,D,19970905,000000,28.4107,28.7793,28.4107,28.7048,285668.29302789,0
+SNA.US,D,19970908,000000,28.7048,28.7411,28.5774,28.5774,98497.551167925,0
+SNA.US,D,19970909,000000,28.5774,28.7793,28.49,28.5381,263468.88946943,0
+SNA.US,D,19970910,000000,28.5381,28.6155,28.0811,28.1224,224553.89697713,0
+SNA.US,D,19970911,000000,28.1615,28.2489,27.9085,28.1224,158081.12970864,0
+SNA.US,D,19970912,000000,28.1224,28.4508,27.7448,28.4508,83822.712292443,0
+SNA.US,D,19970915,000000,28.4508,28.6606,28.3723,28.49,75279.30237793,0
+SNA.US,D,19970916,000000,28.6606,29.193,28.6606,29.0715,94800.540192623,0
+SNA.US,D,19970917,000000,29.193,29.3225,28.8646,29.0312,101174.6970466,0
+SNA.US,D,19970918,000000,29.1569,29.7373,29.1569,29.4863,105132.79348664,0
+SNA.US,D,19970919,000000,29.4863,29.5275,28.7793,28.9067,325095.25779871,0
+SNA.US,D,19970922,000000,28.9067,28.9911,28.8274,28.9528,192909.52275873,0
+SNA.US,D,19970923,000000,28.9067,29.1175,28.8274,28.9911,258872.3574789,0
+SNA.US,D,19970924,000000,29.0312,29.649,29.0312,29.0715,151579.48971759,0
+SNA.US,D,19970925,000000,29.0312,29.1175,28.9067,29.1175,196608.57346422,0
+SNA.US,D,19970926,000000,29.0715,29.4451,28.9911,29.4058,137415.60325553,0
+SNA.US,D,19970929,000000,29.4863,30.3168,29.4058,30.3168,380343.38981363,0
+SNA.US,D,19970930,000000,30.3168,30.6835,30.2776,30.5188,254539.97054839,0
+SNA.US,D,19971001,000000,30.4804,30.608,30.3168,30.5697,236165.06110231,0
+SNA.US,D,19971002,000000,30.4804,30.608,30.2305,30.3168,362217.32745114,0
+SNA.US,D,19971003,000000,30.3942,30.4423,29.7373,29.8619,220340.83426292,0
+SNA.US,D,19971006,000000,29.9,29.9,29.5275,29.7373,435201.93336163,0
+SNA.US,D,19971007,000000,29.7373,29.9402,29.5716,29.649,260788.68399547,0
+SNA.US,D,19971008,000000,29.7373,29.7373,28.9067,29.0715,190358.84015205,0
+SNA.US,D,19971009,000000,28.9911,29.1175,28.8274,29.0715,322286.54932258,0
+SNA.US,D,19971010,000000,29.1175,29.1175,28.6155,28.9911,193681.56063688,0
+SNA.US,D,19971013,000000,29.0312,29.649,29.0312,29.1569,142004.99619038,0
+SNA.US,D,19971014,000000,29.1569,29.3607,28.49,28.8646,164460.38588809,0
+SNA.US,D,19971015,000000,28.8646,28.9067,28.4107,28.6155,115974.97932896,0
+SNA.US,D,19971016,000000,28.6155,29.193,28.6155,28.7411,224809.88311637,0
+SNA.US,D,19971017,000000,28.7048,29.193,28.7048,29.1175,279419.57958081,0
+SNA.US,D,19971020,000000,29.1175,29.9863,29.1175,29.7764,231314.58270272,0
+SNA.US,D,19971021,000000,29.7764,30.5697,29.7764,30.4804,269849.16551398,0
+SNA.US,D,19971022,000000,30.4804,30.608,30.3559,30.3942,203754.76819634,0
+SNA.US,D,19971023,000000,30.1874,30.1874,29.4058,29.7764,197509.11434455,0
+SNA.US,D,19971024,000000,29.9,30.106,29.5716,29.6079,131926.68930544,0
+SNA.US,D,19971027,000000,29.3607,29.649,27.9968,27.9968,147236.90413613,0
+SNA.US,D,19971028,000000,27.7448,28.9528,27.5026,28.8646,226467.16389841,0
+SNA.US,D,19971029,000000,28.8274,29.1175,28.7411,28.8646,122992.6710589,0
+SNA.US,D,19971030,000000,28.8274,28.8646,28.2489,28.6155,248794.05059395,0
+SNA.US,D,19971031,000000,28.7048,28.9911,27.9968,28.49,259003.92007636,0
+SNA.US,D,19971103,000000,28.6606,28.8646,28.4508,28.6155,157190.78747927,0
+SNA.US,D,19971104,000000,28.7048,29.4058,28.6606,29.2411,168290.99919105,0
+SNA.US,D,19971105,000000,29.2411,29.7373,29.2411,29.5275,201461.09159402,0
+SNA.US,D,19971106,000000,29.4451,29.4863,29.1569,29.3225,122482.73851059,0
+SNA.US,D,19971107,000000,29.0715,29.3607,28.7048,28.9067,139068.80457717,0
+SNA.US,D,19971110,000000,28.8646,29.2813,28.8646,29.2411,74128.894548925,0
+SNA.US,D,19971111,000000,29.2411,29.3607,29.1569,29.2411,76043.18133531,0
+SNA.US,D,19971112,000000,29.0715,29.193,28.9528,28.9911,137669.54966459,0
+SNA.US,D,19971113,000000,28.9911,29.3225,28.7793,29.0312,140857.64795667,0
+SNA.US,D,19971114,000000,29.0715,29.193,28.7048,28.9911,265642.22199036,0
+SNA.US,D,19971117,000000,29.1332,29.1726,28.7586,28.8362,297026.53060911,0
+SNA.US,D,19971118,000000,28.6704,29.503,28.6704,29.1332,369872.43486647,0
+SNA.US,D,19971119,000000,29.1726,29.1726,28.3793,28.4194,176836.44883576,0
+SNA.US,D,19971120,000000,28.4656,29.754,28.4656,29.6745,242033.36486836,0
+SNA.US,D,19971121,000000,29.9255,30.0393,29.6264,29.8766,227997.98140846,0
+SNA.US,D,19971124,000000,29.9255,30.253,29.6745,29.7128,303148.78078422,0
+SNA.US,D,19971125,000000,29.6264,29.8392,29.299,29.503,259639.29603156,0
+SNA.US,D,19971126,000000,29.5843,29.5843,29.3824,29.3824,164840.79556914,0
+SNA.US,D,19971128,000000,29.4607,29.503,29.1726,29.2578,78855.969271829,0
+SNA.US,D,19971201,000000,29.2578,29.503,29.1726,29.2107,228384.51028009,0
+SNA.US,D,19971202,000000,29.299,29.6745,29.299,29.6264,225321.85539488,0
+SNA.US,D,19971203,000000,29.6745,29.9657,29.4607,29.8392,130649.81820444,0
+SNA.US,D,19971204,000000,29.7128,30.004,29.4195,29.6264,232719.95680589,0
+SNA.US,D,19971205,000000,29.5843,30.1285,29.5843,29.9657,103982.38565763,0
+SNA.US,D,19971208,000000,30.1285,30.2138,29.8392,30.0393,68516.576922142,0
+SNA.US,D,19971209,000000,30.0913,30.253,29.9255,30.1677,288478.02136912,0
+SNA.US,D,19971210,000000,30.253,30.253,30.0913,30.2138,209629.19115297,0
+SNA.US,D,19971211,000000,30.1677,30.253,30.0393,30.2138,207332.45495535,0
+SNA.US,D,19971212,000000,30.253,30.2923,30.1285,30.2138,164460.38588809,0
+SNA.US,D,19971215,000000,30.1677,30.4648,30.1677,30.2923,163312.01778928,0
+SNA.US,D,19971216,000000,30.2923,30.5031,30.2138,30.2923,134990.36405572,0
+SNA.US,D,19971217,000000,30.2923,30.4187,30.1677,30.1677,150685.06802784,0
+SNA.US,D,19971218,000000,30.1285,30.2138,29.299,29.4607,203886.33079381,0
+SNA.US,D,19971219,000000,29.1332,29.1726,28.6282,29.0479,177217.8783819,0
+SNA.US,D,19971222,000000,29.2107,29.3372,28.794,29.0048,229276.89223964,0
+SNA.US,D,19971223,000000,29.0871,29.0871,28.3793,28.4194,145575.5438937,0
+SNA.US,D,19971224,000000,28.5077,28.8823,28.5077,28.7205,99519.455994755,0
+SNA.US,D,19971226,000000,28.8362,28.8823,28.5921,28.794,30878.455530822,0
+SNA.US,D,19971229,000000,28.8362,28.8823,28.4656,28.547,184870.94606705,0
+SNA.US,D,19971230,000000,28.6704,28.794,28.4656,28.7586,71828.078890916,0
+SNA.US,D,19971231,000000,28.8823,29.1726,28.8823,29.0479,124528.58789444,0
+SNA.US,D,19980102,000000,29.0479,29.0479,28.1301,28.2135,165611.8135822,0
+SNA.US,D,19980105,000000,28.2135,28.4194,27.9664,28.091,218941.57935034,0
+SNA.US,D,19980106,000000,28.091,28.091,27.7105,28.0508,151443.84765975,0
+SNA.US,D,19980107,000000,28.0508,28.1301,27.8017,28.1301,169179.30169022,0
+SNA.US,D,19980108,000000,28.2135,28.2135,27.5105,27.6782,94161.084777033,0
+SNA.US,D,19980109,000000,27.59,27.6369,27.0506,27.0506,247646.70236024,0
+SNA.US,D,19980112,000000,26.8447,27.1732,26.6702,26.9231,185770.46708228,0
+SNA.US,D,19980113,000000,27.0879,27.1732,26.3045,26.3829,508947.35863422,0
+SNA.US,D,19980114,000000,26.7172,26.8447,26.5937,26.6349,333517.30376672,0
+SNA.US,D,19980115,000000,26.7172,26.9693,26.4673,26.6702,814010.42620483,0
+SNA.US,D,19980116,000000,26.7977,27.1329,26.7977,27.0085,304166.60615066,0
+SNA.US,D,19980120,000000,27.1329,27.2987,26.9693,27.2595,162675.62196898,0
+SNA.US,D,19980121,000000,27.1732,27.4252,26.6702,26.7977,222512.12705366,0
+SNA.US,D,19980122,000000,26.7172,26.882,26.426,26.6104,411723.61897199,0
+SNA.US,D,19980123,000000,26.5054,26.6702,26.3426,26.4427,235146.21587078,0
+SNA.US,D,19980126,000000,26.6702,26.7594,26.3829,26.3829,177474.88438625,0
+SNA.US,D,19980127,000000,26.3426,26.9693,26.3426,26.882,237440.9123382,0
+SNA.US,D,19980128,000000,26.5937,26.7172,26.5476,26.5476,286304.68884819,0
+SNA.US,D,19980129,000000,26.6349,27.4654,26.5476,27.0506,333642.74717361,0
+SNA.US,D,19980130,000000,24.8003,26.2574,24.7552,26.0927,1549426.9884676,0
+SNA.US,D,19980202,000000,26.2574,26.5937,26.2574,26.3426,807122.25734216,0
+SNA.US,D,19980203,000000,26.3426,26.4673,26.2574,26.4673,372426.17706845,0
+SNA.US,D,19980204,000000,26.3829,26.4673,26.2574,26.3829,777389.11031485,0
+SNA.US,D,19980205,000000,26.6702,27.2134,26.6702,26.7172,529360.97840847,0
+SNA.US,D,19980206,000000,26.7594,26.7977,26.6702,26.7172,258872.3574789,0
+SNA.US,D,19980209,000000,26.6702,26.7594,26.5054,26.6349,455234.12358975,0
+SNA.US,D,19980210,000000,26.7172,26.882,26.5937,26.6349,771777.81255316,0
+SNA.US,D,19980211,000000,26.6349,26.7172,26.5476,26.6349,645593.98360689,0
+SNA.US,D,19980212,000000,26.6104,26.9378,26.5231,26.7761,330577.03269312,0
+SNA.US,D,19980213,000000,26.6104,26.6486,26.4349,26.5623,327518.45726831,0
+SNA.US,D,19980217,000000,26.6104,27.0251,26.5231,26.9869,280183.45853819,0
+SNA.US,D,19980218,000000,26.9378,27.4007,26.9378,27.4007,217282.25883812,0
+SNA.US,D,19980219,000000,27.4007,27.4869,27.1085,27.4869,203754.76819634,0
+SNA.US,D,19980220,000000,27.6134,27.7351,27.4399,27.5252,224682.3999793,0
+SNA.US,D,19980223,000000,27.4869,27.8194,27.4869,27.6536,227873.55786667,0
+SNA.US,D,19980224,000000,27.7351,27.9399,27.6536,27.689,190616.86602149,0
+SNA.US,D,19980225,000000,27.7351,28.192,27.6536,28.1527,209629.19115297,0
+SNA.US,D,19980226,000000,28.1527,28.8274,28.0655,28.8274,324453.76265293,0
+SNA.US,D,19980227,000000,28.8274,28.8274,28.3626,28.4508,242799.28355593,0
+SNA.US,D,19980302,000000,28.3165,28.5293,28.1145,28.2821,292940.951032,0
+SNA.US,D,19980303,000000,28.192,28.9911,28.192,28.9067,266145.015483,0
+SNA.US,D,19980304,000000,28.9528,28.9528,28.6528,28.7411,132948.59413226,0
+SNA.US,D,19980305,000000,28.5774,28.7793,28.4508,28.5774,197632.51802125,0
+SNA.US,D,19980306,000000,28.5774,28.9911,28.3626,28.3626,263468.88946943,0
+SNA.US,D,19980309,000000,28.2821,28.7048,28.241,28.49,141112.61423082,0
+SNA.US,D,19980310,000000,28.5293,28.9067,28.49,28.7048,209755.65442495,0
+SNA.US,D,19980311,000000,28.7048,28.7048,28.5774,28.6528,128734.51155296,0
+SNA.US,D,19980312,000000,28.5774,28.9911,28.5774,28.9528,181044.41222447,0
+SNA.US,D,19980313,000000,29.1175,29.3294,29.1175,29.2019,206814.36348625,0
+SNA.US,D,19980316,000000,29.2019,29.2411,29.0783,29.1569,84973.120121447,0
+SNA.US,D,19980317,000000,29.1175,29.1569,28.7793,28.8274,281333.86636719,0
+SNA.US,D,19980318,000000,28.8646,28.8646,28.5774,28.7411,170457.19265631,0
+SNA.US,D,19980319,000000,28.7411,29.4941,28.6528,29.4941,238335.33402796,0
+SNA.US,D,19980320,000000,29.5362,29.5793,29.3696,29.5362,231700.09170925,0
+SNA.US,D,19980323,000000,29.4529,29.7824,29.3696,29.7049,205164.2217599,0
+SNA.US,D,19980324,000000,29.7824,30.458,29.7824,30.2462,224043.96442881,0
+SNA.US,D,19980325,000000,30.3716,30.6228,30.205,30.2462,202990.88923897,0
+SNA.US,D,19980326,000000,30.1609,30.1609,29.8315,30.0324,396925.37641982,0
+SNA.US,D,19980327,000000,30.0324,30.2854,29.9942,30.1609,201330.54886165,0
+SNA.US,D,19980330,000000,30.1609,30.205,29.9088,29.9569,208988.71587228,0
+SNA.US,D,19980331,000000,29.9569,30.6589,29.9569,30.5345,150170.03615404,0
+SNA.US,D,19980401,000000,30.5345,30.9385,30.3335,30.8717,128231.71806033,0
+SNA.US,D,19980402,000000,30.8717,30.9129,30.5834,30.5834,115851.57565227,0
+SNA.US,D,19980403,000000,30.7893,30.7893,30.5345,30.6228,127839.06999812,0
+SNA.US,D,19980406,000000,30.6228,30.7482,30.5834,30.6228,104111.9085249,0
+SNA.US,D,19980407,000000,30.6589,30.6589,30.3716,30.5834,131163.83021315,0
+SNA.US,D,19980408,000000,30.5834,30.5834,30.2854,30.3335,177474.88438625,0
+SNA.US,D,19980409,000000,30.3335,30.7482,30.2854,30.458,73744.405407494,0
+SNA.US,D,19980413,000000,30.458,30.458,30.1609,30.2854,130649.81820444,0
+SNA.US,D,19980414,000000,30.2462,31.0855,30.205,30.961,219966.54377246,0
+SNA.US,D,19980415,000000,30.9129,30.9129,30.5345,30.6228,99644.899401639,0
+SNA.US,D,19980416,000000,30.458,30.5345,30.1609,30.3716,140602.68168251,0
+SNA.US,D,19980417,000000,30.3716,30.8326,30.3716,30.7893,126441.85481572,0
+SNA.US,D,19980420,000000,30.8326,30.8326,30.458,30.7893,136647.64483775,0
+SNA.US,D,19980421,000000,30.7482,30.9129,30.4971,30.6589,177728.83079532,0
+SNA.US,D,19980422,000000,30.5345,30.707,30.2854,30.4119,259892.22257554,0
+SNA.US,D,19980423,000000,30.2854,30.2854,29.7824,30.0324,154383.09886825,0
+SNA.US,D,19980424,000000,29.9569,29.9569,28.9528,29.2411,194951.29268219,0
+SNA.US,D,19980427,000000,28.4508,28.8274,28.3626,28.5774,270231.61492522,0
+SNA.US,D,19980428,000000,28.5774,28.6155,28.192,28.241,322796.48187089,0
+SNA.US,D,19980429,000000,28.2821,28.49,28.2821,28.3626,347801.5343102,0
+SNA.US,D,19980430,000000,28.8646,29.0312,28.3165,28.3165,267422.90644909,0
+SNA.US,D,19980501,000000,28.49,29.0312,28.49,28.7793,124011.51629045,0
+SNA.US,D,19980504,000000,29.2019,29.2019,28.5774,28.7411,73232.433128984,0
+SNA.US,D,19980505,000000,28.7411,29.1175,28.7411,29.0783,359158.75202632,0
+SNA.US,D,19980506,000000,29.1175,29.4529,29.1175,29.2411,213071.23585411,0
+SNA.US,D,19980507,000000,29.2411,29.2813,29.0783,29.1175,167525.08050349,0
+SNA.US,D,19980508,000000,29.1175,29.4529,29.1175,29.3696,103471.43324421,0
+SNA.US,D,19980511,000000,29.2019,29.4058,29.2019,29.3696,99898.845810703,0
+SNA.US,D,19980512,000000,29.4058,29.8315,29.4058,29.7451,225448.31866688,0
+SNA.US,D,19980513,000000,29.6569,29.9088,29.6569,29.8315,147873.29995642,0
+SNA.US,D,19980514,000000,29.7824,29.7824,29.5793,29.7049,214473.55036199,0
+SNA.US,D,19980515,000000,29.5793,30.0324,29.5793,29.9088,179005.7018963,0
+SNA.US,D,19980518,000000,29.9255,30.0491,29.8462,30.0109,121462.87341396,0
+SNA.US,D,19980519,000000,29.9716,30.2225,29.9716,30.1756,142262.00219473,0
+SNA.US,D,19980520,000000,30.0491,30.4344,30.0491,30.2225,140983.09136355,0
+SNA.US,D,19980521,000000,30.3099,30.4344,30.2225,30.4344,178495.76934799,0
+SNA.US,D,19980522,000000,30.3482,30.3482,29.7128,29.7971,113427.35631757,0
+SNA.US,D,19980526,000000,29.8462,29.8462,29.5509,29.5843,229528.7989185,0
+SNA.US,D,19980527,000000,29.5843,29.7971,29.3824,29.5128,193294.01190016,0
+SNA.US,D,19980528,000000,29.4607,29.7608,29.4195,29.6333,116741.91788163,0
+SNA.US,D,19980529,000000,29.6745,29.7128,29.5128,29.5128,110492.18456945,0
+SNA.US,D,19980601,000000,29.5509,29.5843,29.4607,29.5843,94800.540192623,0
+SNA.US,D,19980602,000000,29.5843,29.8843,29.4607,29.5509,54736.159736409,0
+SNA.US,D,19980603,000000,29.6333,29.6745,29.5128,29.5128,206566.53626777,0
+SNA.US,D,19980604,000000,29.5128,29.6745,29.4607,29.5509,129629.95310781,0
+SNA.US,D,19980605,000000,29.6333,29.7971,29.5509,29.5843,172242.97644051,0
+SNA.US,D,19980608,000000,29.5509,29.5843,29.3824,29.5128,166501.13594646,0
+SNA.US,D,19980609,000000,29.5128,29.7128,29.5128,29.6745,197509.11434455,0
+SNA.US,D,19980610,000000,29.5843,29.5843,29.2107,29.2107,168159.43659358,0
+SNA.US,D,19980611,000000,29.25,29.3824,28.4107,28.4988,414787.29372228,0
+SNA.US,D,19980612,000000,28.4988,28.5381,27.9479,28.0341,119038.65407925,0
+SNA.US,D,19980615,000000,27.8605,28.1615,27.6616,27.6616,202478.91696046,0
+SNA.US,D,19980616,000000,27.6616,27.8252,27.4869,27.6616,138049.95934563,0
+SNA.US,D,19980617,000000,27.7351,28.2861,27.7351,27.8605,235911.11469326,0
+SNA.US,D,19980618,000000,27.5733,27.6967,27.4478,27.5321,224424.37410986,0
+SNA.US,D,19980619,000000,27.1987,27.2369,26.6104,26.6104,304042.18260886,0
+SNA.US,D,19980622,000000,26.6486,27.4478,26.6486,27.1085,361201.54181488,0
+SNA.US,D,19980623,000000,27.1085,27.2369,26.6104,26.8594,263597.39247161,0
+SNA.US,D,19980624,000000,26.8594,27.0712,26.8594,26.8987,155400.92423468,0
+SNA.US,D,19980625,000000,26.9869,26.9869,26.1868,26.2721,225190.29279742,0
+SNA.US,D,19980626,000000,26.3113,26.3986,25.8505,25.8505,238080.3677538,0
+SNA.US,D,19980629,000000,24.215,24.215,23.1208,23.4991,1173935.0969186,0
+SNA.US,D,19980630,000000,23.3256,24.5847,23.3256,24.3748,900640.82710831,0
+SNA.US,D,19980701,000000,24.5013,25.2219,24.4229,24.6346,406240.82421249,0
+SNA.US,D,19980702,000000,24.3748,24.8386,24.3355,24.8386,298425.7855217,0
+SNA.US,D,19980706,000000,24.8847,24.9239,24.4229,24.5013,291664.07993101,0
+SNA.US,D,19980707,000000,24.463,25.0494,24.463,24.9239,205414.08870857,0
+SNA.US,D,19980708,000000,24.8847,25.2219,24.3748,24.4229,396668.37041547,0
+SNA.US,D,19980709,000000,24.4229,24.6758,24.3748,24.3748,239228.73585261,0
+SNA.US,D,19980710,000000,24.3748,24.4229,24.2492,24.3748,336959.34846787,0
+SNA.US,D,19980713,000000,24.3748,24.8003,24.0404,24.0404,323564.44028867,0
+SNA.US,D,19980714,000000,24.1737,24.7131,24.1737,24.2964,417468.51906134,0
+SNA.US,D,19980715,000000,24.2964,24.3748,24.1228,24.3355,299064.22107219,0
+SNA.US,D,19980716,000000,24.4229,24.8003,24.3748,24.6346,221234.23608757,0
+SNA.US,D,19980717,000000,24.6758,24.7552,24.2964,24.4229,163185.5545173,0
+SNA.US,D,19980720,000000,24.3355,24.463,24.2964,24.4229,272783.317397,0
+SNA.US,D,19980721,000000,24.4229,24.5013,24.0022,24.0816,126693.7614946,0
+SNA.US,D,19980722,000000,24.0816,24.8847,24.0816,24.5473,468122.15881591,0
+SNA.US,D,19980723,000000,24.5847,25.1376,24.5847,24.8847,577078.42654984,0
+SNA.US,D,19980724,000000,24.8386,24.965,24.3355,24.8386,212684.70698249,0
+SNA.US,D,19980727,000000,24.8386,24.8847,24.5013,24.8847,179386.11157736,0
+SNA.US,D,19980728,000000,24.8003,24.8003,24.1228,24.215,120826.47759366,0
+SNA.US,D,19980729,000000,24.1228,24.4229,23.6619,24.0404,198911.42885243,0
+SNA.US,D,19980730,000000,23.9581,24.2492,23.8325,24.1737,95690.882421986,0
+SNA.US,D,19980731,000000,24.215,24.215,23.8325,23.8747,179386.11157736,0
+SNA.US,D,19980803,000000,23.7473,23.8747,23.0354,23.0354,295365.1703667,0
+SNA.US,D,19980804,000000,23.2462,23.2874,22.2765,22.2765,195466.32455599,0
+SNA.US,D,19980805,000000,22.3981,22.9874,22.3225,22.9099,253263.09944741,0
+SNA.US,D,19980806,000000,22.9099,23.0746,22.4452,22.6128,147105.34153865,0
+SNA.US,D,19980807,000000,22.5274,22.8226,22.2765,22.8226,184109.10683987,0
+SNA.US,D,19980810,000000,22.6981,22.8226,22.2765,22.3981,175557.53800458,0
+SNA.US,D,19980811,000000,22.2353,22.4893,21.9382,22.0235,202866.46569718,0
+SNA.US,D,19980812,000000,22.15,22.5716,22.15,22.2765,199803.81081199,0
+SNA.US,D,19980813,000000,22.3225,22.3981,22.0636,22.3225,202478.91696046,0
+SNA.US,D,19980814,000000,22.2765,22.3225,21.8617,21.8617,135114.7875975,0
+SNA.US,D,19980817,000000,21.6892,21.9382,21.398,21.6479,185894.89062407,0
+SNA.US,D,19980818,000000,21.6726,22.4304,21.6726,21.9617,153745.68318285,0
+SNA.US,D,19980819,000000,22.047,22.047,21.5411,21.5411,131543.2200291,0
+SNA.US,D,19980820,000000,21.6235,21.6235,21.2008,21.3254,226467.16389841,0
+SNA.US,D,19980821,000000,20.99,21.0361,20.3546,20.9508,111261.16285232,0
+SNA.US,D,19980824,000000,20.8243,21.0361,20.7782,20.8243,153490.71690869,0
+SNA.US,D,19980825,000000,20.7391,20.8243,20.2281,20.6518,380977.74590373,0
+SNA.US,D,19980826,000000,20.5262,20.5674,19.383,19.4702,401009.93613184,0
+SNA.US,D,19980827,000000,19.5545,19.5545,18.3231,18.577,407772.66158763,0
+SNA.US,D,19980828,000000,18.7475,18.874,18.3652,18.4485,647890.71980451,0
+SNA.US,D,19980831,000000,18.7104,18.7104,17.6876,17.7779,483940.26646473,0
+SNA.US,D,19980901,000000,17.8151,17.9867,17.3924,17.7307,647761.19693724,0
+SNA.US,D,19980902,000000,17.7307,17.8602,17.5171,17.7307,848075.96016263,0
+SNA.US,D,19980903,000000,17.3523,19.9811,17.2669,19.5545,1573029.7263991,0
+SNA.US,D,19980904,000000,19.5545,19.9291,19.5545,19.9291,655166.4374039,0
+SNA.US,D,19980908,000000,20.6518,21.2008,20.3546,21.1606,624034.03546401,0
+SNA.US,D,19980909,000000,21.1606,21.1606,20.6929,20.8646,327900.90667956,0
+SNA.US,D,19980910,000000,20.6929,20.6929,20.1439,20.2281,284651.48752655,0
+SNA.US,D,19980911,000000,20.2281,20.2684,19.7202,19.8948,665754.67683717,0
+SNA.US,D,19980914,000000,19.9291,20.8243,19.8948,20.7391,381361.21518006,0
+SNA.US,D,19980915,000000,20.6518,21.4587,20.5262,21.4587,410325.38392451,0
+SNA.US,D,19980916,000000,21.6235,22.1716,21.2852,21.6726,460979.02367909,0
+SNA.US,D,19980917,000000,21.6726,21.8824,21.4979,21.6235,300596.05844734,0
+SNA.US,D,19980918,000000,21.6235,21.6235,21.0764,21.4587,293069.45403417,0
+SNA.US,D,19980921,000000,20.99,21.0361,20.4792,20.7782,175051.68491665,0
+SNA.US,D,19980922,000000,20.8243,20.9508,20.5674,20.9047,358013.4435228,0
+SNA.US,D,19980923,000000,20.9047,21.5411,20.7391,21.5411,319733.82698569,0
+SNA.US,D,19980924,000000,21.4587,21.5411,20.9508,21.2852,187554.2111363,0
+SNA.US,D,19980925,000000,21.2852,21.5411,20.6929,20.7391,181429.92123101,0
+SNA.US,D,19980928,000000,20.8243,20.9047,20.4018,20.7391,265382.15639072,0
+SNA.US,D,19980929,000000,20.8243,21.0764,20.4792,20.6929,175304.61146062,0
+SNA.US,D,19980930,000000,20.6115,20.99,20.4792,20.8646,333134.85435549,0
+SNA.US,D,19981001,000000,20.8646,20.8646,20.1439,20.2684,519536.61793259,0
+SNA.US,D,19981002,000000,20.3546,20.9047,20.2281,20.8646,325860.15662118,0
+SNA.US,D,19981005,000000,20.8646,21.2852,20.8646,21.2499,253523.16504705,0
+SNA.US,D,19981006,000000,21.3254,21.4137,20.5262,20.5674,257342.55983394,0
+SNA.US,D,19981007,000000,20.6115,21.2008,19.6329,20.0536,299957.62289684,0
+SNA.US,D,19981008,000000,19.9811,19.9811,19.5545,19.8948,253769.97240043,0
+SNA.US,D,19981009,000000,19.9811,20.4419,19.9811,20.4018,326242.60603242,0
+SNA.US,D,19981012,000000,20.5674,20.6115,20.19,20.2684,131035.32721097,0
+SNA.US,D,19981013,000000,20.3145,20.3145,19.7202,19.7663,98116.121621784,0
+SNA.US,D,19981014,000000,19.8056,20.1027,19.8056,19.8056,656442.28863978,0
+SNA.US,D,19981015,000000,19.7663,20.5674,19.7202,20.5262,340029.14240874,0
+SNA.US,D,19981016,000000,20.8646,22.6814,20.8646,22.3471,411855.18156946,0
+SNA.US,D,19981019,000000,22.3471,23.1061,22.3471,22.8943,342192.2762787,0
+SNA.US,D,19981020,000000,22.7686,24.3355,22.7686,23.0658,219833.9613099,0
+SNA.US,D,19981021,000000,23.1522,23.1522,22.095,22.807,246628.8769938,0
+SNA.US,D,19981022,000000,22.4304,22.5197,21.748,22.5197,305956.46939525,0
+SNA.US,D,19981023,000000,22.5961,22.7686,21.748,22.4304,321518.59090481,0
+SNA.US,D,19981026,000000,22.5961,23.5746,22.5961,22.7686,164207.45934413,0
+SNA.US,D,19981027,000000,22.9413,23.5285,22.8305,23.5285,305318.03384476,0
+SNA.US,D,19981028,000000,23.4904,23.6129,22.7295,22.7295,189339.99492051,0
+SNA.US,D,19981029,000000,22.807,23.5746,22.807,23.4904,253523.16504705,0
+SNA.US,D,19981030,000000,23.5285,24.3748,23.5285,24.0022,217540.28470757,0
+SNA.US,D,19981102,000000,24.0022,24.0022,23.4021,23.8669,327266.55058945,0
+SNA.US,D,19981103,000000,23.9522,24.0022,23.5746,23.6129,167271.13409442,0
+SNA.US,D,19981104,000000,23.7854,24.0022,23.5285,23.912,157826.16343448,0
+SNA.US,D,19981105,000000,23.7414,23.7414,23.0197,23.2285,368215.15408444,0
+SNA.US,D,19981106,000000,23.2285,23.4904,23.1923,23.3629,199161.2958011,0
+SNA.US,D,19981109,000000,23.3629,23.7031,22.9413,23.2806,186148.83703314,0
+SNA.US,D,19981110,000000,23.4021,23.4904,23.1522,23.1923,109599.80260989,0
+SNA.US,D,19981111,000000,23.1522,23.3629,22.5961,22.6442,90080.604525397,0
+SNA.US,D,19981112,000000,22.6442,23.3158,22.5559,23.1923,199803.81081199,0
+SNA.US,D,19981113,000000,23.2285,23.6551,22.9413,23.1061,219196.5456245,0
+SNA.US,D,19981116,000000,23.2285,23.4021,23.1522,23.3158,166755.08235553,0
+SNA.US,D,19981117,000000,23.3786,23.3786,22.9177,22.9177,138049.95934563,0
+SNA.US,D,19981118,000000,22.9177,22.9177,22.2353,22.5716,127459.68018217,0
+SNA.US,D,19981119,000000,22.9177,23.1687,22.7452,22.7452,123252.73665855,0
+SNA.US,D,19981120,000000,22.9177,22.9177,22.3599,22.3599,223404.50901322,0
+SNA.US,D,19981123,000000,22.5344,23.1295,22.4893,23.0824,232845.40021278,0
+SNA.US,D,19981124,000000,23.1295,23.3413,22.8706,23.0442,171094.60834171,0
+SNA.US,D,19981125,000000,23.256,23.4659,22.8305,22.959,173520.8674066,0
+SNA.US,D,19981127,000000,23.0442,23.1295,22.9177,23.0031,55376.635017096,0
+SNA.US,D,19981130,000000,23.0031,23.3413,23.0031,23.1687,207711.8447713,0
+SNA.US,D,19981201,000000,23.0824,23.5138,23.0824,23.3413,222385.66378168,0
+SNA.US,D,19981202,000000,23.3413,23.4659,23.1687,23.3413,144043.70651855,0
+SNA.US,D,19981203,000000,23.3413,23.5522,23.1687,23.2158,220087.90771897,0
+SNA.US,D,19981204,000000,23.2158,23.5992,23.0031,23.0824,333386.76103435,0
+SNA.US,D,19981207,000000,23.256,23.7257,23.256,23.4659,136267.23515671,0
+SNA.US,D,19981208,000000,23.4659,24.3189,23.4659,24.1974,166755.08235553,0
+SNA.US,D,19981209,000000,24.1483,24.1974,23.5522,23.5992,111126.54065956,0
+SNA.US,D,19981210,000000,23.5138,23.5138,22.4893,22.4893,248157.65477364,0
+SNA.US,D,19981211,000000,22.3225,22.4452,21.9745,22.3599,170841.68179774,0
+SNA.US,D,19981214,000000,22.5344,22.7452,21.9382,22.3225,191507.20825085,0
+SNA.US,D,19981215,000000,22.3225,22.3225,21.8538,21.8538,199417.28194036,0
+SNA.US,D,19981216,000000,21.5568,23.0824,21.5568,22.6589,1021210.2986976,0
+SNA.US,D,19981217,000000,22.5716,23.0031,22.5344,22.6197,377404.13860513,0
+SNA.US,D,19981218,000000,22.7059,23.4659,22.5716,23.256,305698.44352581,0
+SNA.US,D,19981221,000000,23.1687,23.7257,23.1295,23.2158,262193.03823354,0
+SNA.US,D,19981222,000000,23.2158,23.4285,23.2158,23.3413,229276.89223964,0
+SNA.US,D,19981223,000000,23.2158,23.5992,23.0824,23.5138,162544.05937152,0
+SNA.US,D,19981224,000000,23.5522,23.7257,23.5522,23.5522,220473.41672548,0
+SNA.US,D,19981228,000000,23.5522,23.5992,23.256,23.4659,131035.32721097,0
+SNA.US,D,19981229,000000,23.4659,24.0247,23.4285,23.8101,108575.85805287,0
+SNA.US,D,19981230,000000,23.8973,24.1071,23.3413,23.3786,134094.92250087,0
+SNA.US,D,19981231,000000,23.4659,23.9856,23.4659,23.7257,174538.69277305,0
+SNA.US,D,19990104,000000,23.5522,24.1483,23.5522,23.8512,280309.92181017,0
+SNA.US,D,19990105,000000,23.7257,24.06,23.6874,23.8101,187299.24486215,0
+SNA.US,D,19990106,000000,23.8973,25.0415,23.8512,25.0415,169434.26796438,0
+SNA.US,D,19990107,000000,24.965,24.965,24.2335,24.2335,96198.77524011,0
+SNA.US,D,19990108,000000,24.3189,24.7052,24.1974,24.6602,92503.803995001,0
+SNA.US,D,19990111,000000,24.5767,24.9151,24.3189,24.6602,100665.78436337,0
+SNA.US,D,19990112,000000,24.6602,24.6602,24.1483,24.2335,72603.176364358,0
+SNA.US,D,19990113,000000,24.0247,24.0247,23.3786,23.5138,118536.88045171,0
+SNA.US,D,19990114,000000,23.5992,23.5992,23.0031,23.0031,187424.68826902,0
+SNA.US,D,19990115,000000,23.0031,24.1483,22.8706,24.1483,338365.74243612,0
+SNA.US,D,19990119,000000,24.0247,24.3189,23.6874,23.8101,199290.81866838,0
+SNA.US,D,19990120,000000,23.8101,24.3189,23.3786,24.1974,303024.35724242,0
+SNA.US,D,19990121,000000,24.1974,24.3189,23.762,23.8973,167398.61723149,0
+SNA.US,D,19990122,000000,23.8512,23.9345,23.4659,23.5138,116997.90402089,0
+SNA.US,D,19990125,000000,23.3786,23.6874,23.1295,23.4659,216003.34800694,0
+SNA.US,D,19990126,000000,23.5138,23.5138,23.1295,23.3786,122358.3149688,0
+SNA.US,D,19990127,000000,23.5138,23.7257,23.0031,23.0031,176323.45669216,0
+SNA.US,D,19990128,000000,23.1295,23.1687,22.9177,22.9177,289114.41718941,0
+SNA.US,D,19990129,000000,22.9177,23.1687,22.9177,23.1687,247140.84927231,0
+SNA.US,D,19990201,000000,23.0442,23.1295,22.6589,22.6589,71319.166207695,0
+SNA.US,D,19990202,000000,22.6589,22.8706,22.3981,22.7452,111893.47921223,0
+SNA.US,D,19990203,000000,22.2353,22.8706,22.0235,22.5344,327651.03973088,0
+SNA.US,D,19990204,000000,22.5344,22.7452,22.15,22.15,600172.25179805,0
+SNA.US,D,19990205,000000,21.8901,22.2353,21.7244,21.9745,538036.97078555,0
+SNA.US,D,19990208,000000,21.9745,21.9745,21.043,21.1234,344358.46974396,0
+SNA.US,D,19990209,000000,21.1685,21.6813,21.1685,21.5058,724955.80596665,0
+SNA.US,D,19990210,000000,21.5058,21.5058,21.043,21.2097,341172.41118207,0
+SNA.US,D,19990211,000000,21.294,21.3803,21.043,21.294,204523.74647921,0
+SNA.US,D,19990212,000000,21.2793,21.7039,20.887,20.887,337981.25329469,0
+SNA.US,D,19990216,000000,20.9341,21.5322,20.9341,21.2362,293836.39258684,0
+SNA.US,D,19990217,000000,21.2362,21.2362,20.7626,20.8479,169816.71737562,0
+SNA.US,D,19990218,000000,20.887,21.2362,20.4626,20.5047,382381.0802767,0
+SNA.US,D,19990219,000000,20.5047,20.588,20.3772,20.588,486110.53939038,0
+SNA.US,D,19990222,000000,20.588,20.588,20.1586,20.3301,513156.34188803,0
+SNA.US,D,19990223,000000,20.3772,20.4626,19.7743,20.034,1371952.1040813,0
+SNA.US,D,19990224,000000,20.2067,20.5047,20.2067,20.3772,364646.64611132,0
+SNA.US,D,19990225,000000,20.3772,20.4626,20.2438,20.3772,257472.08270122,0
+SNA.US,D,19990226,000000,20.3772,20.4184,18.9574,19.3907,939042.827457,0
+SNA.US,D,19990301,000000,19.478,19.9879,19.3907,19.7359,449110.85354954,0
+SNA.US,D,19990302,000000,19.7359,20.5047,19.7359,20.1174,225321.85539488,0
+SNA.US,D,19990303,000000,20.2067,20.8008,20.2067,20.8008,461615.41949939,0
+SNA.US,D,19990304,000000,20.9743,21.2362,20.588,20.887,394505.23654551,0
+SNA.US,D,19990305,000000,21.0597,21.1449,20.4626,20.8008,273040.32340135,0
+SNA.US,D,19990308,000000,20.6762,20.7626,20.3772,20.5518,288478.02136912,0
+SNA.US,D,19990309,000000,20.4184,20.8479,20.4184,20.5518,404320.41823552,0
+SNA.US,D,19990310,000000,20.588,20.8008,20.5047,20.6291,230294.71760608,0
+SNA.US,D,19990311,000000,20.5518,21.0224,20.5518,20.8479,156804.25860766,0
+SNA.US,D,19990312,000000,20.7175,20.7626,20.4184,20.5047,169311.88415279,0
+SNA.US,D,19990315,000000,20.5518,20.5518,20.4626,20.5518,183343.18815229,0
+SNA.US,D,19990316,000000,20.5518,20.5518,20.4184,20.5047,356608.06941964,0
+SNA.US,D,19990317,000000,20.5518,20.588,20.4626,20.588,146342.48244638,0
+SNA.US,D,19990318,000000,20.588,20.588,20.3301,20.4184,329558.18746158,0
+SNA.US,D,19990319,000000,20.588,20.6762,20.2438,20.3301,231953.01825322,0
+SNA.US,D,19990322,000000,20.1586,20.1586,19.6869,19.7359,153361.19404141,0
+SNA.US,D,19990323,000000,19.8134,19.9879,19.5164,19.8615,311187.3574759,0
+SNA.US,D,19990324,000000,19.9879,20.034,19.2585,19.5164,233360.43208657,0
+SNA.US,D,19990325,000000,19.4281,20.0723,19.4281,19.9468,177981.75733928,0
+SNA.US,D,19990326,000000,19.9468,20.3772,19.7359,20.2438,134605.87491429,0
+SNA.US,D,19990329,000000,20.4184,20.7175,20.1174,20.4626,225321.85539488,0
+SNA.US,D,19990330,000000,20.3301,20.4184,19.9468,20.0723,225830.76807811,0
+SNA.US,D,19990331,000000,20.2438,20.5047,19.8987,19.8987,148000.7830935,0
+SNA.US,D,19990401,000000,19.8987,20.0723,19.8134,19.8134,84465.227303323,0
+SNA.US,D,19990405,000000,19.8987,20.5047,19.8987,20.3772,201718.09759837,0
+SNA.US,D,19990406,000000,20.2438,20.3301,20.1174,20.2067,179005.7018963,0
+SNA.US,D,19990407,000000,20.1174,20.2067,19.9468,20.1586,91100.469622032,0
+SNA.US,D,19990408,000000,20.2438,20.2438,19.8134,19.8615,216773.3461549,0
+SNA.US,D,19990409,000000,19.8615,19.8987,19.6486,19.7743,133582.95022236,0
+SNA.US,D,19990412,000000,19.8615,19.8615,19.6016,19.7743,230425.26033846,0
+SNA.US,D,19990413,000000,19.6869,19.8134,19.6016,19.6869,572485.97401969,0
+SNA.US,D,19990414,000000,19.8134,20.2438,19.6486,20.2438,221623.82455449,0
+SNA.US,D,19990415,000000,20.2067,21.6656,20.2067,21.6656,344485.95288103,0
+SNA.US,D,19990416,000000,21.8352,22.8619,21.8352,22.5647,297532.38369705,0
+SNA.US,D,19990419,000000,22.4804,23.2933,22.4804,22.9099,176963.93197285,0
+SNA.US,D,19990420,000000,23.0354,23.2933,22.8619,23.208,222385.66378168,0
+SNA.US,D,19990421,000000,23.0746,23.1208,21.9617,21.9617,392972.37930526,0
+SNA.US,D,19990422,000000,21.8744,22.047,21.2793,22.0088,305698.44352581,0
+SNA.US,D,19990423,000000,22.095,22.2578,21.8744,21.9215,124399.06502717,0
+SNA.US,D,19990426,000000,21.9617,22.1333,21.8352,21.9215,142515.94860379,0
+SNA.US,D,19990427,000000,22.0088,22.047,21.6146,21.8744,253131.53684994,0
+SNA.US,D,19990428,000000,21.9215,22.604,21.9215,22.2578,200562.59044387,0
+SNA.US,D,19990429,000000,22.2196,23.5071,22.2196,22.9099,363625.76114959,0
+SNA.US,D,19990430,000000,22.7776,22.8226,22.095,22.3471,156934.80134003,0
+SNA.US,D,19990503,000000,22.3471,23.0746,22.3078,22.9099,290008.83887917,0
+SNA.US,D,19990504,000000,22.9099,23.6375,22.8226,23.3316,202227.01028159,0
+SNA.US,D,19990505,000000,23.208,23.7198,23.208,23.7198,283882.50924368,0
+SNA.US,D,19990506,000000,23.6375,23.6375,23.0746,23.0746,151188.88138558,0
+SNA.US,D,19990507,000000,23.0746,23.5071,23.0746,23.4188,182324.34292076,0
+SNA.US,D,19990510,000000,23.4659,23.4659,23.208,23.3786,134094.92250087,0
+SNA.US,D,19990511,000000,23.3786,23.7198,23.3316,23.5071,113171.37017832,0
+SNA.US,D,19990512,000000,23.5903,23.8914,23.2462,23.7198,254539.97054839,0
+SNA.US,D,19990513,000000,23.8031,23.8512,23.7198,23.8031,124783.5541686,0
+SNA.US,D,19990514,000000,23.8031,24.1483,23.7198,24.0247,462249.77558949,0
+SNA.US,D,19990517,000000,23.9345,24.2807,23.7198,23.9766,308508.17186703,0
+SNA.US,D,19990518,000000,24.0816,24.5179,23.7414,24.0816,357626.91465118,0
+SNA.US,D,19990519,000000,24.4297,25.5122,24.4297,25.0338,981022.5145647,0
+SNA.US,D,19990520,000000,25.0338,25.4622,24.9944,25.2906,178495.76934799,0
+SNA.US,D,19990521,000000,25.2073,25.2543,24.9493,25.12,105772.24890223,0
+SNA.US,D,19990524,000000,25.0798,25.5122,24.7336,24.8611,596728.1673667,0
+SNA.US,D,19990525,000000,24.7739,24.9944,24.4787,24.9062,159608.8876234,0
+SNA.US,D,19990526,000000,24.9062,25.0798,24.7739,24.9493,327134.98799198,0
+SNA.US,D,19990527,000000,24.8611,24.9944,24.7739,24.9062,234123.29117886,0
+SNA.US,D,19990528,000000,24.9944,25.5533,24.9493,24.9944,199290.81866838,0
+SNA.US,D,19990601,000000,24.9062,25.0798,24.7739,25.0798,155276.50069289,0
+SNA.US,D,19990602,000000,25.1651,25.2906,24.9944,25.2543,96585.304111734,0
+SNA.US,D,19990603,000000,25.2073,25.8574,25.2073,25.3376,145705.06676098,0
+SNA.US,D,19990604,000000,25.3376,25.3376,25.0798,25.2906,125801.37953504,0
+SNA.US,D,19990607,000000,25.2906,25.3376,25.1651,25.2543,157443.71402324,0
+SNA.US,D,19990608,000000,25.3798,25.3798,25.1651,25.2906,214349.12682019,0
+SNA.US,D,19990609,000000,25.2906,25.5122,25.1651,25.2543,175687.06087185,0
+SNA.US,D,19990610,000000,25.2543,25.2543,24.7739,24.9944,271884.81624687,0
+SNA.US,D,19990611,000000,24.9062,25.0798,24.8229,24.9062,123633.14633959,0
+SNA.US,D,19990614,000000,24.8611,25.3798,24.8611,25.0798,179386.11157736,0
+SNA.US,D,19990615,000000,25.0798,25.0798,24.8611,24.9062,89692.035923578,0
+SNA.US,D,19990616,000000,24.9062,25.1651,24.8611,25.1651,166755.08235553,0
+SNA.US,D,19990617,000000,25.0338,25.2906,24.9944,25.2906,166630.65881374,0
+SNA.US,D,19990618,000000,25.3798,25.6847,25.2906,25.5533,306211.43566941,0
+SNA.US,D,19990621,000000,25.5985,25.5985,25.2543,25.4258,125929.88253721,0
+SNA.US,D,19990622,000000,25.3798,25.6847,25.3798,25.5122,121848.38242048,0
+SNA.US,D,19990623,000000,25.3798,25.3798,24.9062,24.9944,111261.16285232,0
+SNA.US,D,19990624,000000,25.0798,25.0798,24.562,24.6896,476538.08559335,0
+SNA.US,D,19990625,000000,24.6896,24.9944,24.6896,24.6896,196999.18179624,0
+SNA.US,D,19990628,000000,24.8229,25.0798,24.7336,24.9944,185002.50866451,0
+SNA.US,D,19990629,000000,24.8611,24.8611,24.6896,24.7739,232338.52725973,0
+SNA.US,D,19990630,000000,24.7739,25.0338,24.5179,24.9944,252370.71748785,0
+SNA.US,D,19990701,000000,24.9944,24.9944,24.6513,24.6896,403690.1416058,0
+SNA.US,D,19990702,000000,24.7336,24.9062,24.5179,24.8229,305570.96038873,0
+SNA.US,D,19990706,000000,24.8229,25.3798,24.6513,25.2906,404964.9729766,0
+SNA.US,D,19990707,000000,25.2906,25.3376,24.8611,24.9944,146342.48244638,0
+SNA.US,D,19990708,000000,25.0338,25.3376,24.9493,25.1651,100665.78436337,0
+SNA.US,D,19990709,000000,25.2073,25.2073,25.0338,25.1651,75406.78551501,0
+SNA.US,D,19990712,000000,25.3376,25.6847,25.1651,25.2073,166755.08235553,0
+SNA.US,D,19990713,000000,25.2906,25.5985,25.0338,25.0338,190358.84015205,0
+SNA.US,D,19990714,000000,25.0338,26.1162,25.0338,25.8171,254154.46154186,0
+SNA.US,D,19990715,000000,25.6847,25.9416,25.5533,25.6847,174030.79995492,0
+SNA.US,D,19990716,000000,25.77,25.8574,25.4622,25.77,127589.20304944,0
+SNA.US,D,19990719,000000,25.6847,25.6847,25.4258,25.5533,45420.711943743,0
+SNA.US,D,19990720,000000,25.6347,25.6847,25.3798,25.4258,111261.16285232,0
+SNA.US,D,19990721,000000,25.3798,25.5985,25.2906,25.4258,118913.21067236,0
+SNA.US,D,19990722,000000,25.4622,25.7328,25.2906,25.2906,98116.121621784,0
+SNA.US,D,19990723,000000,25.12,25.3798,25.0338,25.12,108450.41464598,0
+SNA.US,D,19990726,000000,24.9493,25.5122,24.9493,25.4258,80506.110998185,0
+SNA.US,D,19990727,000000,25.4258,25.4258,25.1651,25.2543,75784.135600765,0
+SNA.US,D,19990728,000000,25.2543,25.2543,25.0338,25.0338,55500.038693788,0
+SNA.US,D,19990729,000000,24.8611,24.8611,24.1316,24.6014,136133.63282906,0
+SNA.US,D,19990730,000000,24.6014,24.9493,23.7031,24.1737,174159.3029571,0
+SNA.US,D,19990802,000000,24.3041,24.3041,23.6551,23.912,207203.95195317,0
+SNA.US,D,19990803,000000,23.912,24.0022,23.3943,23.7414,196999.18179624,0
+SNA.US,D,19990804,000000,23.5659,24.1737,23.4834,23.5659,178750.73562215,0
+SNA.US,D,19990805,000000,23.5659,24.0816,23.5285,23.6551,124528.58789444,0
+SNA.US,D,19990806,000000,23.6129,23.7854,23.5659,23.7414,119934.0956341,0
+SNA.US,D,19990809,000000,23.8258,24.0816,23.6551,23.7414,168290.99919105,0
+SNA.US,D,19990810,000000,23.7031,23.7854,22.9658,23.0981,134861.86105355,0
+SNA.US,D,19990811,000000,23.1355,23.3943,23.1355,23.2727,163696.50693071,0
+SNA.US,D,19990812,000000,23.2207,23.7854,23.2207,23.7031,254408.40795093,0
+SNA.US,D,19990813,000000,23.7031,24.3041,23.7031,24.1737,120312.46558495,0
+SNA.US,D,19990816,000000,24.1737,24.4787,24.0816,24.2552,384294.34719799,0
+SNA.US,D,19990817,000000,24.3445,24.3895,24.0022,24.1316,95945.848696144,0
+SNA.US,D,19990818,000000,24.115,24.115,23.7688,23.7688,164207.45934413,0
+SNA.US,D,19990819,000000,23.7257,23.9443,23.3316,23.9443,122104.36855975,0
+SNA.US,D,19990820,000000,23.9443,24.115,23.86,24.0336,53968.201318642,0
+SNA.US,D,19990823,000000,24.2071,24.3355,24.1571,24.2492,150937.9945718,0
+SNA.US,D,19990824,000000,24.2492,24.2894,24.065,24.2894,147873.29995642,0
+SNA.US,D,19990825,000000,24.2894,24.463,24.1571,24.4229,142262.00219473,0
+SNA.US,D,19990826,000000,24.2894,24.3355,24.115,24.2894,79488.285631743,0
+SNA.US,D,19990827,000000,24.3355,24.3355,24.0336,24.065,119038.65407925,0
+SNA.US,D,19990830,000000,24.2492,24.2492,23.6375,23.6874,100796.32709575,0
+SNA.US,D,19990831,000000,23.6874,23.7688,23.4188,23.5071,114824.57149996,0
+SNA.US,D,19990901,000000,23.5071,23.5522,23.1599,23.5522,100158.91141034,0
+SNA.US,D,19990902,000000,23.5522,23.7257,23.3786,23.4659,226978.11631182,0
+SNA.US,D,19990903,000000,23.5522,24.2071,23.5071,24.1571,277632.7759315,0
+SNA.US,D,19990907,000000,24.2071,24.3355,24.1571,24.2071,118913.21067236,0
+SNA.US,D,19990908,000000,24.1571,24.2894,24.1571,24.2492,98752.517442084,0
+SNA.US,D,19990909,000000,24.1571,24.3355,24.115,24.2071,81528.015825013,0
+SNA.US,D,19990910,000000,24.3355,24.3355,23.5522,23.5522,222130.69750752,0
+SNA.US,D,19990913,000000,23.5903,23.5903,22.9874,23.2462,248669.62705216,0
+SNA.US,D,19990914,000000,23.208,23.2933,22.901,23.0746,189980.47020119,0
+SNA.US,D,19990915,000000,23.1599,23.2462,22.7686,22.8148,233614.37849564,0
+SNA.US,D,19990916,000000,22.9413,23.208,22.901,23.1138,289369.38346357,0
+SNA.US,D,19990917,000000,23.1138,23.3786,23.0746,23.3316,215240.48891466,0
+SNA.US,D,19990920,000000,23.3786,23.4659,23.208,23.4188,82932.37006308,0
+SNA.US,D,19990921,000000,23.2933,23.2933,22.4637,22.5108,194571.90286625,0
+SNA.US,D,19990922,000000,22.5108,22.6363,22.2951,22.3746,122740.76438004,0
+SNA.US,D,19990923,000000,22.4235,22.4235,21.8137,21.947,155529.42723686,0
+SNA.US,D,19990924,000000,21.9843,21.9843,21.7744,21.8137,105132.79348664,0
+SNA.US,D,19990927,000000,21.8981,22.25,21.6412,21.8617,170711.13906537,0
+SNA.US,D,19990928,000000,21.8137,21.947,21.3803,21.8137,132181.65557959,0
+SNA.US,D,19990929,000000,21.8981,22.6814,21.8981,22.5491,162162.62982537,0
+SNA.US,D,19990930,000000,22.6363,22.6363,22.2951,22.5961,101174.6970466,0
+SNA.US,D,19991001,000000,22.5108,22.5108,21.8981,22.1196,229784.78505777,0
+SNA.US,D,19991004,000000,22.1196,22.2951,21.947,22.25,106791.09413376,0
+SNA.US,D,19991005,000000,22.25,22.25,21.6813,21.7744,120191.10163845,0
+SNA.US,D,19991006,000000,21.8137,22.1196,21.8137,22.1196,133200.50081112,0
+SNA.US,D,19991007,000000,22.1196,22.4637,21.947,22.3746,110748.1707087,0
+SNA.US,D,19991008,000000,22.4637,22.5961,22.1196,22.5961,106537.1477247,0
+SNA.US,D,19991011,000000,22.5491,22.5491,20.8556,21.1606,350614.32224672,0
+SNA.US,D,19991012,000000,21.0764,21.6813,20.942,21.5058,296263.67151684,0
+SNA.US,D,19991013,000000,21.5058,21.5058,20.7694,20.8556,236165.06110231,0
+SNA.US,D,19991014,000000,20.942,20.99,20.6841,20.7694,273420.7330824,0
+SNA.US,D,19991015,000000,20.942,21.0283,20.1586,20.4262,284651.48752655,0
+SNA.US,D,19991018,000000,20.5958,20.7694,20.3379,20.6341,293069.45403417,0
+SNA.US,D,19991019,000000,20.8165,20.8165,20.1586,20.3772,213325.18226317,0
+SNA.US,D,19991020,000000,20.3772,20.5115,20.2067,20.2919,149019.62832504,0
+SNA.US,D,19991021,000000,20.1586,20.2919,20.0723,20.2527,115339.60337376,0
+SNA.US,D,19991022,000000,20.4262,21.2097,20.3772,21.1155,240248.60094925,0
+SNA.US,D,19991025,000000,21.0764,21.0764,20.4626,20.5115,180789.44595032,0
+SNA.US,D,19991026,000000,20.5115,20.8165,20.0723,20.0723,268318.34800394,0
+SNA.US,D,19991027,000000,20.2067,20.3772,20.0723,20.2919,146466.90598817,0
+SNA.US,D,19991028,000000,20.5958,20.6841,20.0723,20.5958,235657.1682842,0
+SNA.US,D,19991029,000000,20.5518,21.2499,20.5518,21.1155,209497.62855551,0
+SNA.US,D,19991101,000000,20.99,21.294,20.4626,20.6341,183854.14056571,0
+SNA.US,D,19991102,000000,20.2527,21.1155,20.2527,20.8165,181681.82790987,0
+SNA.US,D,19991103,000000,20.7694,21.6412,20.7694,20.7694,363497.25814741,0
+SNA.US,D,19991104,000000,20.7694,20.8165,20.0723,20.0723,167271.13409442,0
+SNA.US,D,19991105,000000,20.5115,20.8165,20.5115,20.7694,181044.41222447,0
+SNA.US,D,19991108,000000,20.5958,20.8556,20.4262,20.7322,92758.770269159,0
+SNA.US,D,19991109,000000,20.7322,20.7322,20.2919,20.5958,171984.95057107,0
+SNA.US,D,19991110,000000,20.5518,21.1155,20.5518,20.99,182194.82005348,0
+SNA.US,D,19991111,000000,20.9047,21.0283,20.5518,20.7322,123508.72279781,0
+SNA.US,D,19991112,000000,20.9047,21.2097,20.8556,21.0283,301744.42654615,0
+SNA.US,D,19991115,000000,20.99,21.294,20.7694,21.2499,205414.08870857,0
+SNA.US,D,19991117,000000,21.3165,21.8038,21.3165,21.5411,495808.43659428,0
+SNA.US,D,19991118,000000,21.5823,21.7568,21.2793,21.3666,157190.78747927,0
+SNA.US,D,19991119,000000,21.2793,21.3165,20.8773,20.9263,298171.83911264,0
+SNA.US,D,19991122,000000,20.9263,21.5411,20.9263,21.2793,305824.90679779,0
+SNA.US,D,19991123,000000,21.3165,21.5411,21.2793,21.3165,257982.01524954,0
+SNA.US,D,19991124,000000,21.3666,21.4067,21.0597,21.1449,406749.73689571,0
+SNA.US,D,19991126,000000,21.1842,21.4499,21.1842,21.3666,189209.45218813,0
+SNA.US,D,19991129,000000,21.3666,21.4067,21.3666,21.3666,220602.93959275,0
+SNA.US,D,19991130,000000,21.3666,21.5823,21.1842,21.1842,312080.75930055,0
+SNA.US,D,19991201,000000,21.1842,21.4067,21.1449,21.2793,269340.25283077,0
+SNA.US,D,19991202,000000,21.1449,21.4499,20.8429,21.0597,297411.01975055,0
+SNA.US,D,19991203,000000,21.0145,21.8038,21.0145,21.5823,158461.53938969,0
+SNA.US,D,19991206,000000,21.3666,21.3666,20.6204,20.9743,303148.78078422,0
+SNA.US,D,19991207,000000,20.9263,20.9743,20.3145,20.4419,162420.65569482,0
+SNA.US,D,19991208,000000,20.4419,20.5341,20.1359,20.3145,146602.54804601,0
+SNA.US,D,19991209,000000,20.4419,20.792,20.3145,20.4018,230169.2741992,0
+SNA.US,D,19991210,000000,20.4419,20.487,20.1359,20.1359,126441.85481572,0
+SNA.US,D,19991213,000000,20.1359,20.1359,19.8762,19.9644,286947.20385907,0
+SNA.US,D,19991214,000000,19.8762,20.183,19.79,20.0958,258872.3574789,0
+SNA.US,D,19991215,000000,20.0958,20.0958,19.4359,19.4849,229528.7989185,0
+SNA.US,D,19991216,000000,19.1799,19.1799,18.7388,18.828,567639.57508047,0
+SNA.US,D,19991217,000000,18.9574,20.2684,18.9103,20.2684,849862.76381194,0
+SNA.US,D,19991220,000000,20.0958,20.183,19.5722,19.6575,410325.38392451,0
+SNA.US,D,19991221,000000,19.4849,20.2281,19.3907,19.8762,478197.40610557,0
+SNA.US,D,19991222,000000,19.79,20.1359,19.3516,19.3907,409173.9562304,0
+SNA.US,D,19991223,000000,19.4359,19.79,19.3516,19.3516,350227.79337509,0
+SNA.US,D,19991227,000000,19.3907,19.4359,18.9987,19.0466,653883.44711233,0
+SNA.US,D,19991228,000000,18.9987,19.082,18.9103,18.9103,389014.28286522,0
+SNA.US,D,19991229,000000,18.9574,19.1799,18.828,18.9987,436478.80446261,0
+SNA.US,D,19991230,000000,19.0466,19.2653,18.828,19.2172,235911.11469326,0
+SNA.US,D,19991231,000000,19.1319,19.2653,18.5201,18.6064,238335.33402796,0
+SNA.US,D,20000103,000000,18.7388,19.2172,18.7388,18.828,683873.60014399,0
+SNA.US,D,20000104,000000,18.9987,19.082,18.2161,18.6064,330326.14587936,0
+SNA.US,D,20000105,000000,18.5613,18.6466,17.6876,17.9101,241653.9750524,0
+SNA.US,D,20000106,000000,17.9101,18.119,17.6876,17.9505,272144.88184652,0
+SNA.US,D,20000107,000000,18.0328,18.4348,17.5562,18.3877,1016110.9732144,0
+SNA.US,D,20000110,000000,18.5613,18.5613,17.9955,18.0328,379319.44525661,0
+SNA.US,D,20000111,000000,18.2543,18.5613,18.0838,18.3004,294089.31913081,0
+SNA.US,D,20000112,000000,18.3877,18.9574,18.3877,18.8652,771525.9058743,0
+SNA.US,D,20000113,000000,18.8652,19.1319,18.6064,19.082,280949.37722576,0
+SNA.US,D,20000114,000000,19.1799,19.2653,18.9574,18.9987,640745.54493748,0
+SNA.US,D,20000118,000000,19.082,19.3516,18.9987,19.2653,428695.1940451,0
+SNA.US,D,20000119,000000,19.3907,19.3907,19.1799,19.1799,473861.95957978,0
+SNA.US,D,20000120,000000,19.2653,19.3035,18.9987,19.0466,270489.64079468,0
+SNA.US,D,20000121,000000,19.082,19.1319,18.5201,18.6927,460844.40148633,0
+SNA.US,D,20000124,000000,18.7769,18.8652,18.4348,18.4348,256450.17787439,0
+SNA.US,D,20000125,000000,18.3877,18.4348,17.8602,18.0328,365281.00220143,0
+SNA.US,D,20000126,000000,18.0328,18.119,17.5562,17.9505,308508.17186703,0
+SNA.US,D,20000127,000000,18.0838,18.6064,18.0838,18.5613,338237.23943394,0
+SNA.US,D,20000128,000000,18.5613,18.7388,18.473,18.473,517621.3112811,0
+SNA.US,D,20000131,000000,18.6064,18.9103,18.5201,18.828,403307.69219456,0
+SNA.US,D,20000201,000000,18.9987,19.1319,18.3407,18.5201,462123.3123175,0
+SNA.US,D,20000202,000000,18.5201,18.7388,18.5201,18.6466,273159.64761767,0
+SNA.US,D,20000203,000000,18.7388,19.2172,18.7388,19.0466,381233.73204299,0
+SNA.US,D,20000204,000000,19.1799,19.1799,18.828,18.8652,454084.73562583,0
+SNA.US,D,20000207,000000,18.9103,18.9103,18.3877,18.473,211665.86175095,0
+SNA.US,D,20000208,000000,18.5613,18.7388,17.9955,18.0838,312588.65211867,0
+SNA.US,D,20000209,000000,18.0838,18.0838,17.3346,17.4248,430223.97182496,0
+SNA.US,D,20000210,000000,17.4248,17.4248,16.8101,17.0287,362862.9020573,0
+SNA.US,D,20000211,000000,17.118,17.2542,16.6394,16.7278,256196.23146533,0
+SNA.US,D,20000214,000000,16.8101,17.0287,16.6394,16.6394,236165.06110231,0
+SNA.US,D,20000215,000000,16.764,16.9866,16.3238,16.9866,476285.15904938,0
+SNA.US,D,20000216,000000,16.9287,16.9709,16.5767,16.7492,164970.31843641,0
+SNA.US,D,20000217,000000,16.663,16.7492,16.3472,16.7492,174284.74636398,0
+SNA.US,D,20000218,000000,16.5767,16.6159,15.6913,15.955,390801.08651453,0
+SNA.US,D,20000222,000000,16.0903,16.264,15.8247,16.2227,205035.71875773,0
+SNA.US,D,20000223,000000,16.264,16.5277,15.91,15.91,168033.99318671,0
+SNA.US,D,20000224,000000,16.0462,16.0462,15.6041,15.6432,182964.81820144,0
+SNA.US,D,20000225,000000,15.7756,15.91,15.6432,15.7756,616120.90217922,0
+SNA.US,D,20000228,000000,15.9962,15.9962,15.6913,15.8658,228635.39709386,0
+SNA.US,D,20000229,000000,15.6913,15.9962,15.4266,15.4266,445790.1727949,0
+SNA.US,D,20000301,000000,15.6913,15.9962,15.6432,15.7756,243311.25583444,0
+SNA.US,D,20000302,000000,15.7756,16.2227,15.6432,15.8247,210643.95692412,0
+SNA.US,D,20000303,000000,16.4452,16.8435,16.1776,16.2227,457019.90737395,0
+SNA.US,D,20000306,000000,16.31,16.4452,15.8247,15.91,238592.34003231,0
+SNA.US,D,20000307,000000,15.7394,15.7394,14.8921,15.0246,292691.08408332,0
+SNA.US,D,20000308,000000,14.9402,15.6432,14.7588,15.6432,349844.32409876,0
+SNA.US,D,20000309,000000,15.9962,16.4836,15.6432,16.4836,612037.3623323,0
+SNA.US,D,20000310,000000,16.663,17.5014,16.4836,17.1944,853687.25792432,0
+SNA.US,D,20000313,000000,16.9287,17.2816,16.4836,17.013,497592.18064829,0
+SNA.US,D,20000314,000000,17.013,17.5495,16.4836,16.5277,404964.9729766,0
+SNA.US,D,20000315,000000,16.663,17.369,16.663,17.3268,294468.70894675,0
+SNA.US,D,20000316,000000,17.4543,18.5613,17.4543,18.5613,380718.70016919,0
+SNA.US,D,20000317,000000,18.6927,18.9574,18.3407,18.3407,434309.55140208,0
+SNA.US,D,20000320,000000,18.2083,19.1799,18.1671,18.874,364265.21656517,0
+SNA.US,D,20000321,000000,18.6927,18.7388,17.9415,18.2543,323438.99688178,0
+SNA.US,D,20000322,000000,18.3407,18.473,18.0739,18.1671,334920.63813969,0
+SNA.US,D,20000323,000000,18.2083,18.5613,17.9004,18.473,573255.97216764,0
+SNA.US,D,20000324,000000,18.2083,18.473,17.77,18.4348,295618.09691066,0
+SNA.US,D,20000327,000000,18.828,18.9574,17.77,17.77,249940.37896257,0
+SNA.US,D,20000328,000000,17.6818,17.9004,17.5014,17.77,272144.88184652,0
+SNA.US,D,20000329,000000,17.722,17.9867,17.5876,17.8514,201461.09159402,0
+SNA.US,D,20000330,000000,17.8151,18.7388,17.77,18.2083,347677.11076841,0
+SNA.US,D,20000331,000000,18.0739,18.6064,17.8514,18.5201,285541.82975591,0
+SNA.US,D,20000403,000000,18.4348,18.828,17.8514,18.3004,230806.68988459,0
+SNA.US,D,20000404,000000,18.3877,18.473,17.9004,18.473,328537.30249985,0
+SNA.US,D,20000405,000000,18.473,18.5613,17.8514,18.0328,341293.77512856,0
+SNA.US,D,20000406,000000,18.119,18.5613,17.8151,18.2543,535743.29418321,0
+SNA.US,D,20000407,000000,18.2543,18.6064,18.119,18.3004,200823.67590862,0
+SNA.US,D,20000410,000000,18.2083,18.473,17.6818,17.8151,241394.92931786,0
+SNA.US,D,20000411,000000,17.9867,18.6545,17.9415,18.1671,296516.5980608,0
+SNA.US,D,20000412,000000,18.1671,19.3575,18.1671,18.828,284651.48752655,0
+SNA.US,D,20000413,000000,18.9192,19.2741,18.473,18.6545,266656.98776151,0
+SNA.US,D,20000414,000000,18.5201,18.5201,17.5014,17.5876,309786.06283311,0
+SNA.US,D,20000417,000000,17.5876,18.5201,17.5876,18.473,244075.13479182,0
+SNA.US,D,20000418,000000,18.3004,18.7388,18.2543,18.6064,300088.16562921,0
+SNA.US,D,20000419,000000,18.5201,18.5613,18.2083,18.3004,126567.29822261,0
+SNA.US,D,20000420,000000,18.119,18.3877,17.9867,18.3407,103341.91037694,0
+SNA.US,D,20000424,000000,18.2083,18.3407,17.8151,18.3407,215751.44132806,0
+SNA.US,D,20000425,000000,18.3877,19.6252,18.2083,19.5281,339763.97748361,0
+SNA.US,D,20000426,000000,19.3575,19.4064,18.6064,19.2741,276228.42169343,0
+SNA.US,D,20000427,000000,19.0074,19.2741,18.9574,19.0074,268698.75768498,0
+SNA.US,D,20000428,000000,19.0074,19.0074,18.5201,18.6927,163312.01778928,0
+SNA.US,D,20000501,000000,18.6064,19.1418,18.3877,19.0074,129116.96096421,0
+SNA.US,D,20000502,000000,18.874,18.9574,18.473,18.7388,194057.89085754,0
+SNA.US,D,20000503,000000,18.6064,18.7388,18.0328,18.3004,276611.89096976,0
+SNA.US,D,20000504,000000,18.2083,18.3004,17.6818,17.6818,420020.22153312,0
+SNA.US,D,20000505,000000,17.6818,17.8514,17.5495,17.8151,280819.85435848,0
+SNA.US,D,20000508,000000,17.5876,18.828,17.5876,17.8151,260788.68399547,0
+SNA.US,D,20000509,000000,17.722,18.119,17.722,17.9004,240504.58708849,0
+SNA.US,D,20000510,000000,17.8151,17.8514,17.2375,17.3268,213201.77858648,0
+SNA.US,D,20000511,000000,17.4543,19.2741,17.417,19.0917,733117.78633501,0
+SNA.US,D,20000512,000000,19.0917,19.1799,18.2543,18.473,170457.19265631,0
+SNA.US,D,20000515,000000,18.5201,18.9574,18.3004,18.7388,159869.97308813,0
+SNA.US,D,20000516,000000,18.7388,19.3124,18.6927,19.0917,191893.73712248,0
+SNA.US,D,20000517,000000,18.9917,19.075,18.3652,18.7251,152470.85181205,0
+SNA.US,D,20000518,000000,18.8113,18.9025,18.5426,18.7251,413641.98521877,0
+SNA.US,D,20000519,000000,18.5917,18.7251,18.2328,18.7251,291159.24670817,0
+SNA.US,D,20000522,000000,18.8113,18.9025,18.3231,18.6328,267040.45703785,0
+SNA.US,D,20000523,000000,18.6328,18.9436,18.5917,18.7632,252499.22049002,0
+SNA.US,D,20000524,000000,18.7632,19.075,18.3652,18.9025,180283.59286238,0
+SNA.US,D,20000525,000000,18.9917,19.2585,18.5426,18.9917,304423.61215502,0
+SNA.US,D,20000526,000000,19.075,19.1731,18.4563,18.5426,368602.70282117,0
+SNA.US,D,20000530,000000,18.5917,18.9025,18.5917,18.7251,327651.03973088,0
+SNA.US,D,20000531,000000,18.7251,18.9025,18.0112,18.3231,312080.75930055,0
+SNA.US,D,20000601,000000,18.3231,18.6328,18.1946,18.5426,196485.16978753,0
+SNA.US,D,20000602,000000,18.5426,19.2085,18.5426,19.1731,187808.15754536,0
+SNA.US,D,20000605,000000,18.9917,19.4359,18.9917,19.1251,205414.08870857,0
+SNA.US,D,20000606,000000,19.2085,19.3907,19.075,19.3907,407516.67544837,0
+SNA.US,D,20000607,000000,19.3907,19.5722,18.8113,19.075,323180.97101233,0
+SNA.US,D,20000608,000000,18.9917,19.2085,18.9025,18.9917,229276.89223964,0
+SNA.US,D,20000609,000000,19.1251,19.1731,18.5917,18.9917,245991.4613084,0
+SNA.US,D,20000612,000000,18.9917,19.1731,18.9917,19.0388,176963.93197285,0
+SNA.US,D,20000613,000000,19.0388,20.5047,19.0388,20.3301,552202.8969778,0
+SNA.US,D,20000614,000000,20.3301,21.0832,20.1516,20.5518,468760.59436642,0
+SNA.US,D,20000615,000000,20.5518,20.7694,20.3703,20.6341,405216.87965546,0
+SNA.US,D,20000616,000000,20.6841,20.6841,20.1027,20.1763,352784.59517235,0
+SNA.US,D,20000619,000000,20.1516,20.4626,19.9722,20.3301,250709.35724543,0
+SNA.US,D,20000620,000000,20.3703,20.3703,19.5231,20.0155,210520.55324743,0
+SNA.US,D,20000621,000000,20.0155,20.0155,19.7526,19.885,538163.43405752,0
+SNA.US,D,20000622,000000,19.885,19.885,19.2085,19.2585,303915.71933689,0
+SNA.US,D,20000623,000000,19.3437,19.7036,19.3035,19.3437,280819.85435848,0
+SNA.US,D,20000626,000000,19.478,19.9212,19.478,19.6575,283627.54296953,0
+SNA.US,D,20000627,000000,19.7526,20.1027,19.478,20.0155,583332.2393224,0
+SNA.US,D,20000628,000000,20.2841,20.3301,20.0155,20.1763,331343.97124579,0
+SNA.US,D,20000629,000000,20.19,21.3509,20.1027,20.9988,542373.43717644,0
+SNA.US,D,20000630,000000,21.1302,21.6146,18.974,18.974,1236581.3303446,0
+SNA.US,D,20000703,000000,19.1251,20.3301,19.1251,20.2841,390163.67082913,0
+SNA.US,D,20000705,000000,20.2841,20.4184,19.6192,20.1027,296897.00774184,0
+SNA.US,D,20000706,000000,20.1027,20.3301,19.885,20.19,199161.2958011,0
+SNA.US,D,20000707,000000,20.19,20.19,19.2585,19.836,270353.99873682,0
+SNA.US,D,20000710,000000,20.1516,20.2841,20.0155,20.1027,214473.55036199,0
+SNA.US,D,20000711,000000,20.1516,20.9508,20.1516,20.5958,328026.35008644,0
+SNA.US,D,20000712,000000,20.6841,20.9988,20.6341,20.8165,183089.24174323,0
+SNA.US,D,20000713,000000,20.6841,21.3509,20.6841,20.9988,174284.74636398,0
+SNA.US,D,20000714,000000,20.9508,21.7097,20.9508,21.5568,369872.43486647,0
+SNA.US,D,20000717,000000,21.7568,21.8901,21.398,21.4204,324836.21206416,0
+SNA.US,D,20000718,000000,21.398,21.398,20.6841,20.8165,555643.92181386,0
+SNA.US,D,20000719,000000,20.8165,21.0832,20.5047,20.9508,429330.5700003,0
+SNA.US,D,20000720,000000,20.9508,21.7097,20.9508,21.3509,325220.7012056,0
+SNA.US,D,20000721,000000,21.2185,21.5322,21.1773,21.1773,213580.14853733,0
+SNA.US,D,20000724,000000,21.1773,21.4421,21.0832,21.3509,210901.98279357,0
+SNA.US,D,20000725,000000,21.043,21.398,20.7322,21.1302,455740.99654277,0
+SNA.US,D,20000726,000000,21.043,21.1773,20.9047,20.9047,270742.56733864,0
+SNA.US,D,20000727,000000,20.9988,21.0832,20.6341,20.7322,400240.95784897,0
+SNA.US,D,20000728,000000,20.7322,21.1773,20.7322,21.1302,498872.11134456,0
+SNA.US,D,20000731,000000,21.1302,22.604,21.1302,21.5322,626454.17533833,0
+SNA.US,D,20000801,000000,21.6146,21.7568,21.2185,21.2646,200309.66389991,0
+SNA.US,D,20000802,000000,21.2646,21.7097,21.2646,21.4832,259384.32975741,0
+SNA.US,D,20000803,000000,21.5764,21.6146,21.3087,21.3087,415683.75514223,0
+SNA.US,D,20000804,000000,21.3087,22.0636,21.2646,21.8441,279801.00912695,0
+SNA.US,D,20000807,000000,21.7568,22.1951,21.7097,22.1117,261044.67013474,0
+SNA.US,D,20000808,000000,21.8441,22.0636,21.8441,21.9745,201844.56087035,0
+SNA.US,D,20000809,000000,21.9745,22.0636,21.9294,22.0636,171984.95057107,0
+SNA.US,D,20000810,000000,21.8901,21.9745,21.6146,21.7568,221489.20236174,0
+SNA.US,D,20000811,000000,21.5764,22.2412,21.5764,22.1578,243951.73111513,0
+SNA.US,D,20000814,000000,22.1578,22.1578,21.796,22.0636,158081.12970864,0
+SNA.US,D,20000815,000000,22.1117,22.2951,21.8441,22.0235,310675.38519737,0
+SNA.US,D,20000816,000000,22.1117,22.6442,22.1117,22.3746,418359.8811558,0
+SNA.US,D,20000817,000000,22.4637,22.9942,22.4147,22.8619,381746.7241866,0
+SNA.US,D,20000818,000000,22.9099,22.9099,22.504,22.6442,403815.58501269,0
+SNA.US,D,20000821,000000,22.9942,23.3158,22.6442,22.959,287711.08281645,0
+SNA.US,D,20000822,000000,22.959,22.9942,22.8226,22.8619,369369.64137383,0
+SNA.US,D,20000823,000000,22.6814,22.9099,22.3324,22.5491,362217.32745114,0
+SNA.US,D,20000824,000000,22.504,22.9099,22.4637,22.5274,346018.81012127,0
+SNA.US,D,20000825,000000,22.4147,22.8619,22.3324,22.4893,186662.84904183,0
+SNA.US,D,20000828,000000,22.4147,22.7295,22.1873,22.3324,272144.88184652,0
+SNA.US,D,20000829,000000,22.2854,22.4147,22.103,22.1873,333642.74717361,0
+SNA.US,D,20000830,000000,22.2854,22.2854,21.697,21.697,319349.33784426,0
+SNA.US,D,20000831,000000,21.6048,22.9099,21.5626,22.1578,321392.12763282,0
+SNA.US,D,20000901,000000,22.0549,23.0894,22.0549,22.6442,221623.82455449,0
+SNA.US,D,20000905,000000,22.3666,22.5491,22.0549,22.2854,379574.41153076,0
+SNA.US,D,20000906,000000,22.1873,22.3666,21.9215,22.0793,210643.95692412,0
+SNA.US,D,20000907,000000,22.0549,22.1873,21.7881,21.8137,159869.97308813,0
+SNA.US,D,20000908,000000,21.9215,22.0549,21.4284,21.8137,275080.05359462,0
+SNA.US,D,20000911,000000,21.9215,22.3324,21.9215,22.0088,208223.81704981,0
+SNA.US,D,20000912,000000,22.0088,22.0549,21.6569,21.8744,233741.86163271,0
+SNA.US,D,20000913,000000,21.7401,21.7881,21.6569,21.7881,118275.79498697,0
+SNA.US,D,20000914,000000,21.7881,21.8294,21.3803,21.7401,150170.03615404,0
+SNA.US,D,20000915,000000,21.3803,21.4284,20.7537,20.7537,342958.19496628,0
+SNA.US,D,20000918,000000,20.3076,20.4419,19.4064,19.9879,662182.08940365,0
+SNA.US,D,20000919,000000,19.9879,20.034,19.4516,19.5879,350482.75964924,0
+SNA.US,D,20000920,000000,19.6713,19.7202,19.4937,19.5369,192785.09921694,0
+SNA.US,D,20000921,000000,16.8886,17.1582,15.6766,16.3953,2056462.1000457,0
+SNA.US,D,20000922,000000,16.5277,16.9385,16.5277,16.8435,665244.74428885,0
+SNA.US,D,20000925,000000,16.7091,16.8435,16.5277,16.663,771263.80054446,0
+SNA.US,D,20000926,000000,16.8435,16.8886,16.1689,16.264,512261.92019829,0
+SNA.US,D,20000927,000000,16.264,16.9385,16.264,16.663,504229.46269718,0
+SNA.US,D,20000928,000000,16.663,17.2043,16.663,17.1582,306594.90494575,0
+SNA.US,D,20000929,000000,16.9777,17.0709,16.7572,16.9385,559733.58085136,0
+SNA.US,D,20001002,000000,16.8013,16.8013,16.4452,16.5767,414022.3948998,0
+SNA.US,D,20001003,000000,16.5277,16.6237,15.5432,16.6237,424480.09160071,0
+SNA.US,D,20001004,000000,16.6237,16.6237,15.9502,16.1689,205924.02125689,0
+SNA.US,D,20001005,000000,15.9884,16.5277,15.9884,15.9884,332242.47239592,0
+SNA.US,D,20001006,000000,16.0826,16.264,15.5913,15.807,295494.69323397,0
+SNA.US,D,20001009,000000,15.9502,16.5277,15.807,16.2159,189980.47020119,0
+SNA.US,D,20001010,000000,16.31,16.5767,15.7227,15.858,246112.8252549,0
+SNA.US,D,20001011,000000,15.9884,16.2159,15.7227,15.858,167525.08050349,0
+SNA.US,D,20001012,000000,15.858,16.0385,15.3609,15.5913,455108.68018286,0
+SNA.US,D,20001013,000000,15.7227,15.858,15.1422,15.2295,452298.95184162,0
+SNA.US,D,20001016,000000,15.2776,15.6766,15.2295,15.5432,257218.13629215,0
+SNA.US,D,20001017,000000,15.6355,15.7678,15.3138,15.4128,420531.17394653,0
+SNA.US,D,20001018,000000,15.4128,15.4128,15.0961,15.3609,237692.81901708,0
+SNA.US,D,20001019,000000,15.3609,15.9502,15.0961,15.807,302383.88196175,0
+SNA.US,D,20001020,000000,15.6766,15.7678,15.1814,15.6355,245862.95830622,0
+SNA.US,D,20001023,000000,15.6766,16.1276,15.5913,15.6766,216518.37988074,0
+SNA.US,D,20001024,000000,15.9502,16.7091,15.9031,16.3953,497084.28783016,0
+SNA.US,D,20001025,000000,16.4452,16.4836,15.9502,16.1689,155529.42723686,0
+SNA.US,D,20001026,000000,16.1689,16.7572,16.1689,16.663,220980.28967852,0
+SNA.US,D,20001027,000000,16.9777,17.2542,16.663,16.8013,318075.52633857,0
+SNA.US,D,20001030,000000,16.8435,18.1946,16.8013,17.9268,504229.46269718,0
+SNA.US,D,20001031,000000,17.8298,18.4652,17.4768,18.3711,439160.02980167,0
+SNA.US,D,20001101,000000,18.3711,18.4211,17.9268,18.0573,195719.25109996,0
+SNA.US,D,20001102,000000,17.9739,18.0112,17.8298,17.9739,224809.88311637,0
+SNA.US,D,20001103,000000,18.0112,18.0112,17.4768,17.5641,310291.91592105,0
+SNA.US,D,20001106,000000,17.6111,17.7436,17.4768,17.6965,188832.10210238,0
+SNA.US,D,20001107,000000,17.6111,17.6503,17.2542,17.4768,171351.61434605,0
+SNA.US,D,20001108,000000,17.5171,17.6503,17.2043,17.4327,158719.56525914,0
+SNA.US,D,20001109,000000,17.5641,17.5641,16.9777,17.2043,188444.55336566,0
+SNA.US,D,20001110,000000,17.3346,17.4768,16.8886,17.3346,301870.88981813,0
+SNA.US,D,20001113,000000,17.4327,17.4768,17.118,17.3346,126310.29221826,0
+SNA.US,D,20001114,000000,17.3346,17.3346,16.9385,17.2542,199417.28194036,0
+SNA.US,D,20001115,000000,17.3346,17.8298,17.0709,17.5171,309529.05682877,0
+SNA.US,D,20001116,000000,17.6876,18.1063,17.6503,17.7867,313354.57080625,0
+SNA.US,D,20001117,000000,17.9181,18.5985,17.8769,18.3711,448597.86140594,0
+SNA.US,D,20001120,000000,18.2406,18.2847,17.6876,17.7366,280309.92181017,0
+SNA.US,D,20001121,000000,17.8769,18.0573,17.5562,17.5562,180919.98868269,0
+SNA.US,D,20001122,000000,17.7366,17.8298,17.2455,17.6033,172369.4397125,0
+SNA.US,D,20001124,000000,17.6876,17.8769,17.6503,17.8769,72465.494576313,0
+SNA.US,D,20001127,000000,17.7867,18.0112,17.6876,17.8298,129368.86764307,0
+SNA.US,D,20001128,000000,17.6876,17.7366,17.1023,17.3768,213963.61781366,0
+SNA.US,D,20001129,000000,17.5091,19.4144,17.471,18.9192,643298.26727435,0
+SNA.US,D,20001130,000000,18.828,19.2319,18.5524,18.828,375616.31509072,0
+SNA.US,D,20001201,000000,18.6927,19.2319,18.6466,18.9673,312080.75930055,0
+SNA.US,D,20001204,000000,18.874,19.8703,18.874,19.5545,488150.26958365,0
+SNA.US,D,20001205,000000,19.6869,20.6929,19.6419,20.6929,586522.37734468,0
+SNA.US,D,20001206,000000,20.6929,20.6929,20.1439,20.2361,262958.95692112,0
+SNA.US,D,20001207,000000,20.1439,20.1439,19.5094,19.7359,194951.29268219,0
+SNA.US,D,20001208,000000,19.6869,20.0478,19.6869,20.0105,171224.13120898,0
+SNA.US,D,20001211,000000,19.9644,20.19,19.8291,19.9644,173902.29695274,0
+SNA.US,D,20001212,000000,20.0478,20.3214,19.8703,20.0478,168290.99919105,0
+SNA.US,D,20001213,000000,19.9644,20.2361,19.2319,19.281,348951.9421392,0
+SNA.US,D,20001214,000000,19.281,19.329,19.0074,19.281,224424.37410986,0
+SNA.US,D,20001215,000000,19.0074,19.0996,18.5113,18.5985,516858.45218883,0
+SNA.US,D,20001218,000000,18.6927,19.5545,18.6927,19.5545,324710.76865727,0
+SNA.US,D,20001219,000000,19.4614,19.6419,19.329,19.4144,224935.32652326,0
+SNA.US,D,20001220,000000,19.329,19.329,18.3711,18.6466,244334.18052636,0
+SNA.US,D,20001221,000000,18.6927,19.6016,18.5524,19.5545,250200.44456221,0
+SNA.US,D,20001222,000000,19.7359,19.7359,19.375,19.5094,495808.43659428,0
+SNA.US,D,20001226,000000,19.6869,20.0478,19.6869,20.0478,244075.13479182,0
+SNA.US,D,20001227,000000,19.9644,20.2361,19.6869,20.19,322796.48187089,0
+SNA.US,D,20001228,000000,20.0958,20.4626,19.7104,20.2762,311697.29002422,0
+SNA.US,D,20001229,000000,20.5047,20.5518,19.8703,20.2361,593156.5997983,0
+SNA.US,D,20010102,000000,19.9644,20.2762,19.8703,19.8703,251351.87225631,0
+SNA.US,D,20010103,000000,19.8703,20.6438,19.8703,20.5047,318455.93601962,0
+SNA.US,D,20010104,000000,20.5047,21.4137,20.3703,20.9576,435711.86590995,0
+SNA.US,D,20010105,000000,20.8243,21.0508,20.19,20.2762,440560.30457935,0
+SNA.US,D,20010108,000000,20.4184,20.5958,20.2361,20.3703,559342.97251935,0
+SNA.US,D,20010109,000000,20.3703,20.6438,20.3214,20.5958,196865.57946858,0
+SNA.US,D,20010110,000000,20.3703,20.4184,19.8291,20.0958,219578.99503574,0
+SNA.US,D,20010111,000000,20.2762,20.6438,20.0958,20.5518,238592.34003231,0
+SNA.US,D,20010112,000000,20.5047,20.5958,20.19,20.5047,223028.17879256,0
+SNA.US,D,20010116,000000,20.4184,20.7322,20.2762,20.5958,266145.015483,0
+SNA.US,D,20010117,000000,20.7782,21.4587,20.7782,21.1842,346272.75653034,0
+SNA.US,D,20010118,000000,21.2793,21.3666,20.8243,20.8243,234509.82005048,0
+SNA.US,D,20010119,000000,20.8243,21.3254,20.8243,20.8703,345635.34084494,0
+SNA.US,D,20010122,000000,20.9576,21.0998,20.3703,20.9576,228892.40309821,0
+SNA.US,D,20010123,000000,21.0067,21.0067,20.3703,20.5958,210009.60083402,0
+SNA.US,D,20010124,000000,20.5958,20.7782,20.3703,20.4626,151579.48971759,0
+SNA.US,D,20010125,000000,20.5047,20.9576,20.5047,20.5047,217792.19138644,0
+SNA.US,D,20010126,000000,20.5958,20.8703,20.2361,20.7322,301620.00300435,0
+SNA.US,D,20010129,000000,20.6518,21.192,20.6518,20.8646,123891.17220904,0
+SNA.US,D,20010130,000000,20.8646,21.1234,20.6929,21.0998,227357.50612777,0
+SNA.US,D,20010131,000000,21.0998,21.7039,21.0508,21.4137,237692.81901708,0
+SNA.US,D,20010201,000000,22.3225,22.3225,21.4754,21.8137,524381.9970067,0
+SNA.US,D,20010202,000000,22.1421,22.4637,21.9617,22.15,527066.28194104,0
+SNA.US,D,20010205,000000,22.15,22.4304,22.0636,22.1421,407134.22603713,0
+SNA.US,D,20010206,000000,22.1421,22.3599,22.0323,22.1421,329816.21333103,0
+SNA.US,D,20010207,000000,22.1421,22.1716,21.7881,21.8352,223404.50901322,0
+SNA.US,D,20010208,000000,21.8538,21.8824,21.192,21.7744,540975.20212895,0
+SNA.US,D,20010209,000000,21.9215,21.9617,21.5626,21.8137,222385.66378168,0
+SNA.US,D,20010212,000000,21.9382,22.3599,21.8824,22.25,191507.20825085,0
+SNA.US,D,20010213,000000,22.3225,22.504,22.1421,22.3078,229661.38138107,0
+SNA.US,D,20010214,000000,22.4893,22.6197,21.9921,22.0549,258872.3574789,0
+SNA.US,D,20010215,000000,22.095,22.3666,22.047,22.2765,229528.7989185,0
+SNA.US,D,20010216,000000,22.3148,22.3529,21.697,21.7176,108064.90563946,0
+SNA.US,D,20010220,000000,21.5568,22.0883,21.2852,21.9294,381869.10799819,0
+SNA.US,D,20010221,000000,22.095,22.095,21.398,21.4754,249563.02887681,0
+SNA.US,D,20010222,000000,21.5058,21.697,20.9508,21.1234,221114.91187126,0
+SNA.US,D,20010223,000000,21.1773,21.1773,20.1174,21.1234,326499.61203677,0
+SNA.US,D,20010226,000000,21.1773,21.2185,20.8165,21.1606,241271.52564117,0
+SNA.US,D,20010227,000000,21.1773,21.2362,20.9988,21.0508,338237.23943394,0
+SNA.US,D,20010228,000000,21.1449,21.2852,20.5184,20.7096,292174.01247932,0
+SNA.US,D,20010301,000000,20.6684,21.2185,20.6596,20.942,166376.71240467,0
+SNA.US,D,20010302,000000,20.887,21.947,20.887,21.4204,168542.90586993,0
+SNA.US,D,20010305,000000,21.4204,22.2196,21.3254,21.9294,201590.61446129,0
+SNA.US,D,20010306,000000,22.095,22.4637,21.947,22.2578,205544.63144094,0
+SNA.US,D,20010307,000000,22.1196,22.4804,22.001,22.3324,141615.40772347,0
+SNA.US,D,20010308,000000,22.3148,22.5197,21.8137,22.496,238967.65038786,0
+SNA.US,D,20010309,000000,22.496,22.5716,21.697,21.947,381103.18931062,0
+SNA.US,D,20010312,000000,21.947,21.947,21.2185,21.2185,357245.48510504,0
+SNA.US,D,20010313,000000,21.2185,21.2852,20.3379,20.9576,404711.02656754,0
+SNA.US,D,20010314,000000,20.5262,20.5958,20.3772,20.487,310805.92792975,0
+SNA.US,D,20010315,000000,20.8479,21.2646,20.6204,21.0283,241394.92931786,0
+SNA.US,D,20010316,000000,21.2097,21.2576,20.6929,20.7449,345381.39443587,0
+SNA.US,D,20010319,000000,20.7449,21.1773,20.7096,20.9665,204138.23747268,0
+SNA.US,D,20010320,000000,21.0361,21.8441,20.9263,21.3666,411977.56538106,0
+SNA.US,D,20010321,000000,21.3666,21.3666,20.7096,20.896,268571.27454789,0
+SNA.US,D,20010322,000000,20.896,21.3254,20.387,21.294,416576.13710179,0
+SNA.US,D,20010323,000000,21.294,21.5058,20.9988,21.2097,313484.09367352,0
+SNA.US,D,20010326,000000,21.1449,21.3666,20.7782,20.942,443619.89986925,0
+SNA.US,D,20010327,000000,20.9576,20.9576,20.6291,20.8703,256067.72846316,0
+SNA.US,D,20010328,000000,20.8703,20.8703,20.2684,20.6341,213834.0949464,0
+SNA.US,D,20010329,000000,20.7391,21.2576,20.5958,20.7449,179773.66031407,0
+SNA.US,D,20010330,000000,20.7449,21.5146,20.7096,21.2999,281457.27004388,0
+SNA.US,D,20010402,000000,21.2999,21.7744,21.0508,21.1606,292432.03834877,0
+SNA.US,D,20010403,000000,21.1606,21.1606,20.5596,20.6518,185384.95807575,0
+SNA.US,D,20010404,000000,20.7096,21.3254,20.6684,21.1302,168159.43659358,0
+SNA.US,D,20010405,000000,21.1302,21.947,21.1302,21.9128,278271.211482,0
+SNA.US,D,20010406,000000,21.8744,22.0235,21.1087,21.1606,425761.04216208,0
+SNA.US,D,20010409,000000,21.3254,21.8744,21.1773,21.8137,223917.50115682,0
+SNA.US,D,20010410,000000,21.8538,22.0157,21.6146,21.9686,265128.20998166,0
+SNA.US,D,20010411,000000,21.9921,21.9921,21.1685,21.2185,159485.48394671,0
+SNA.US,D,20010412,000000,21.3666,21.8744,21.3254,21.796,104237.35193179,0
+SNA.US,D,20010416,000000,21.6048,21.8352,21.5058,21.7039,281711.21645294,0
+SNA.US,D,20010417,000000,21.5823,21.9382,21.4342,21.8617,187172.78159016,0
+SNA.US,D,20010418,000000,21.9128,22.901,21.7881,22.6275,452047.04516276,0
+SNA.US,D,20010419,000000,21.947,22.5344,21.947,22.4804,186407.88276768,0
+SNA.US,D,20010420,000000,22.3001,22.3324,21.6146,22.1264,270996.5137477,0
+SNA.US,D,20010423,000000,22.0549,22.3001,21.9382,22.2265,151188.88138558,0
+SNA.US,D,20010424,000000,21.7244,22.095,21.1449,21.8215,389527.27500882,0
+SNA.US,D,20010425,000000,21.2185,21.5058,20.9988,21.2185,478454.41210993,0
+SNA.US,D,20010426,000000,21.2185,21.5489,20.8429,21.3666,393483.33171867,0
+SNA.US,D,20010427,000000,21.2852,21.6479,20.887,21.4832,212818.30931015,0
+SNA.US,D,20010430,000000,21.4832,21.7244,21.0911,21.2185,278528.21748635,0
+SNA.US,D,20010501,000000,21.2852,21.5489,21.043,21.4832,204267.76033996,0
+SNA.US,D,20010502,000000,21.4342,21.8038,21.0998,21.598,316290.76241946,0
+SNA.US,D,20010503,000000,21.5489,21.5489,21.0508,21.2362,194315.91672698,0
+SNA.US,D,20010504,000000,21.2852,21.598,20.9988,21.5764,205798.57785,0
+SNA.US,D,20010507,000000,21.5764,21.947,21.5764,21.6146,200309.66389991,0
+SNA.US,D,20010508,000000,21.5823,21.7244,21.5823,21.6322,228253.96754772,0
+SNA.US,D,20010509,000000,21.4911,21.6146,21.294,21.3254,175051.68491665,0
+SNA.US,D,20010510,000000,21.3254,21.6569,21.0911,21.3087,263851.33888067,0
+SNA.US,D,20010511,000000,21.4911,21.5696,21.2723,21.4204,179261.68803556,0
+SNA.US,D,20010514,000000,21.3666,21.3744,21.0224,21.0675,140857.64795667,0
+SNA.US,D,20010515,000000,21.2576,21.2576,20.9576,21.1155,182194.82005348,0
+SNA.US,D,20010516,000000,21.1155,22.3903,21.0508,22.3001,379574.41153076,0
+SNA.US,D,20010517,000000,22.203,22.5197,21.8981,22.0088,283371.55683027,0
+SNA.US,D,20010518,000000,22.0088,22.0088,21.6146,21.7813,307995.17972342,0
+SNA.US,D,20010521,000000,21.7244,21.8538,21.5489,21.6892,210520.55324743,0
+SNA.US,D,20010522,000000,21.7656,22.0549,21.6656,21.7333,321777.63663936,0
+SNA.US,D,20010523,000000,21.7333,21.8038,21.4284,21.4284,321901.04031604,0
+SNA.US,D,20010524,000000,21.398,21.6569,21.3254,21.5235,232338.52725973,0
+SNA.US,D,20010525,000000,21.5058,21.6726,21.4067,21.4137,150043.57288206,0
+SNA.US,D,20010529,000000,21.4137,21.7656,21.4137,21.5146,163443.58038676,0
+SNA.US,D,20010530,000000,21.5146,21.7656,21.0361,21.1371,227615.53199722,0
+SNA.US,D,20010531,000000,21.2499,21.5568,21.0597,21.2499,165611.8135822,0
+SNA.US,D,20010601,000000,21.2852,21.5568,20.9576,21.4421,255556.77604973,0
+SNA.US,D,20010604,000000,21.4421,21.5696,21.2499,21.4067,200694.15304135,0
+SNA.US,D,20010605,000000,21.4067,22.103,21.4067,22.0549,234634.24359227,0
+SNA.US,D,20010606,000000,21.9128,22.1333,21.7097,21.8744,235014.65327331,0
+SNA.US,D,20010607,000000,21.8744,22.0549,21.4284,21.7656,156551.33206369,0
+SNA.US,D,20010608,000000,21.7656,21.9128,21.5146,21.7656,233486.89535856,0
+SNA.US,D,20010611,000000,21.796,21.796,21.3165,21.3744,146342.48244638,0
+SNA.US,D,20010612,000000,21.398,21.398,21.0145,21.3744,234375.19785773,0
+SNA.US,D,20010613,000000,21.3744,21.7656,21.3165,21.4342,121968.72650189,0
+SNA.US,D,20010614,000000,21.5058,21.5058,21.0361,21.1449,137919.41661325,0
+SNA.US,D,20010615,000000,21.0998,21.3587,20.9576,21.0764,270870.05047572,0
+SNA.US,D,20010618,000000,20.2841,20.2919,19.6869,19.8428,812858.99851073,0
+SNA.US,D,20010619,000000,19.6957,19.7036,18.8358,19.3575,611405.04597238,0
+SNA.US,D,20010620,000000,19.3575,19.3653,19.1585,19.3437,358013.4435228,0
+SNA.US,D,20010621,000000,19.3035,19.375,19.1731,19.3516,291917.00647497,0
+SNA.US,D,20010622,000000,19.3516,19.4438,18.9436,18.982,235911.11469326,0
+SNA.US,D,20010625,000000,18.9192,19.2172,18.5691,18.5691,331343.97124579,0
+SNA.US,D,20010626,000000,18.4809,18.4809,18.0739,18.276,671621.96073811,0
+SNA.US,D,20010627,000000,18.4044,18.6152,18.1847,18.3877,418231.37815363,0
+SNA.US,D,20010628,000000,18.4044,18.5917,18.1847,18.2927,327769.34408209,0
+SNA.US,D,20010629,000000,18.223,18.473,17.8151,17.8229,1164754.2713188,0
+SNA.US,D,20010702,000000,17.8602,18.1671,17.8298,17.9867,647890.71980451,0
+SNA.US,D,20010703,000000,18.0328,18.223,17.8514,18.0662,277250.32652026,0
+SNA.US,D,20010705,000000,18.1122,18.3711,17.9642,18.1063,259003.92007636,0
+SNA.US,D,20010706,000000,18.1504,18.1504,18.0181,18.0495,343212.14137534,0
+SNA.US,D,20010709,000000,18.1347,18.4044,17.868,18.1946,301487.42054179,0
+SNA.US,D,20010710,000000,18.1504,18.2406,17.9101,17.9101,192909.52275873,0
+SNA.US,D,20010711,000000,17.9101,18.1436,17.7867,18.0328,350227.79337509,0
+SNA.US,D,20010712,000000,18.0328,18.6672,18.0328,18.6603,438644.99792788,0
+SNA.US,D,20010713,000000,18.5917,18.8505,18.3711,18.7475,293196.93717125,0
+SNA.US,D,20010716,000000,18.7545,18.8652,18.3711,18.5613,409939.87491798,0
+SNA.US,D,20010717,000000,18.3779,19.0319,18.3004,19.0319,345000.98475483,0
+SNA.US,D,20010718,000000,18.9574,19.0319,18.7769,18.974,270870.05047572,0
+SNA.US,D,20010719,000000,19.1585,19.4359,18.982,19.1585,262702.97078185,0
+SNA.US,D,20010720,000000,19.2172,19.2741,19.0319,19.1585,133965.39963361,0
+SNA.US,D,20010723,000000,19.1799,19.1799,18.7769,18.874,159358.00080962,0
+SNA.US,D,20010724,000000,18.8819,19.3653,18.6241,18.8652,445665.74925311,0
+SNA.US,D,20010725,000000,18.8652,19.8526,18.8652,19.7359,797934.29268656,0
+SNA.US,D,20010726,000000,19.9154,20.0105,19.4281,20.0105,435201.93336163,0
+SNA.US,D,20010727,000000,19.9556,20.3468,19.8762,20.1516,512902.39547897,0
+SNA.US,D,20010730,000000,20.1516,20.3625,19.5467,19.9879,329172.67845506,0
+SNA.US,D,20010731,000000,19.9556,19.9879,19.782,19.9154,370896.37942349,0
+SNA.US,D,20010801,000000,19.9556,19.9722,19.7663,19.7987,198781.90598516,0
+SNA.US,D,20010802,000000,19.7987,19.7987,19.5026,19.6713,195466.32455599,0
+SNA.US,D,20010803,000000,19.68,19.68,19.1319,19.5026,169694.33356403,0
+SNA.US,D,20010806,000000,19.5164,19.7359,19.1495,19.2398,312843.61839283,0
+SNA.US,D,20010807,000000,19.2319,19.4064,19.1251,19.1585,101816.19219238,0
+SNA.US,D,20010808,000000,19.1799,19.2319,18.7318,18.7702,411215.72615387,0
+SNA.US,D,20010809,000000,18.8878,19.0917,18.6545,18.9574,445407.72338366,0
+SNA.US,D,20010810,000000,19.0662,19.1928,18.7005,19.1585,219196.5456245,0
+SNA.US,D,20010813,000000,19.1585,19.2585,18.6545,18.9917,235402.20201004,0
+SNA.US,D,20010814,000000,18.9574,19.0662,18.7005,18.9673,298041.29638027,0
+SNA.US,D,20010815,000000,19.0319,19.1251,18.8652,18.9436,251856.70547914,0
+SNA.US,D,20010816,000000,19.0319,19.0996,18.8035,19.075,301234.49399784,0
+SNA.US,D,20010817,000000,18.9917,19.0593,18.8505,18.8603,235146.21587078,0
+SNA.US,D,20010820,000000,18.8819,18.8819,18.4485,18.5426,265128.20998166,0
+SNA.US,D,20010821,000000,18.5426,18.5691,18.4426,18.473,383020.53569229,0
+SNA.US,D,20010822,000000,18.4809,18.5426,18.3564,18.4809,211793.34488803,0
+SNA.US,D,20010823,000000,18.5044,18.6241,18.1004,18.5426,321901.04031604,0
+SNA.US,D,20010824,000000,18.5838,18.7475,18.4485,18.5985,183089.24174323,0
+SNA.US,D,20010827,000000,18.6466,18.8113,18.3652,18.6398,141615.40772347,0
+SNA.US,D,20010828,000000,18.6603,18.7318,18.3564,18.5044,187554.2111363,0
+SNA.US,D,20010829,000000,18.4348,18.5838,18.3946,18.5279,210643.95692412,0
+SNA.US,D,20010830,000000,18.5349,18.7318,18.5044,18.6328,350101.3301031,0
+SNA.US,D,20010831,000000,18.7104,19.1799,18.6927,18.9574,297274.35782759,0
+SNA.US,D,20010904,000000,19.0996,19.5879,19.0388,19.5231,386463.60025853,0
+SNA.US,D,20010905,000000,19.4359,19.4438,19.0593,19.375,216644.84315272,0
+SNA.US,D,20010906,000000,19.329,19.3997,19.1418,19.2967,289753.87260502,0
+SNA.US,D,20010907,000000,19.2496,19.2496,18.9987,19.1418,425120.56688139,0
+SNA.US,D,20010910,000000,19.1418,19.1418,18.8035,18.8035,326499.61203677,0
+SNA.US,D,20010917,000000,18.8819,18.8819,17.4621,17.4621,356099.15673641,0
+SNA.US,D,20010918,000000,17.5395,18.3485,17.4543,18.1279,285925.29903224,0
+SNA.US,D,20010919,000000,18.1004,18.2083,17.0866,17.417,196485.16978753,0
+SNA.US,D,20010920,000000,17.0797,17.4847,16.7729,16.7729,313740.07981277,0
+SNA.US,D,20010921,000000,16.5856,16.6944,16.0992,16.1217,361580.93163083,0
+SNA.US,D,20010924,000000,16.3816,17.313,16.3727,16.8806,234253.83391122,0
+SNA.US,D,20010925,000000,16.8669,17.3523,16.8258,16.9532,360179.63698806,0
+SNA.US,D,20010926,000000,17.1405,17.1405,16.1609,16.4532,297920.95229886,0
+SNA.US,D,20010927,000000,16.2737,16.6807,16.1276,16.6532,196999.18179624,0
+SNA.US,D,20010928,000000,16.5434,17.1023,16.5434,16.6306,790665.71414284,0
+SNA.US,D,20011001,000000,16.4973,16.5208,15.7511,16.1462,564065.96778186,0
+SNA.US,D,20011002,000000,16.1462,17.4248,16.0903,17.313,396668.37041547,0
+SNA.US,D,20011003,000000,17.2612,18.3564,17.2612,18.2004,323688.86383045,0
+SNA.US,D,20011004,000000,18.1347,18.675,17.9505,18.4426,272524.27166245,0
+SNA.US,D,20011005,000000,18.3946,18.4485,17.9739,18.0838,282481.2146009,0
+SNA.US,D,20011008,000000,17.9505,18.2847,17.9101,18.1946,119549.60649267,0
+SNA.US,D,20011009,000000,18.1347,18.3171,17.9505,18.0573,92503.803995001,0
+SNA.US,D,20011010,000000,18.0181,18.9192,17.9101,18.8819,157699.7001625,0
+SNA.US,D,20011011,000000,18.8819,19.5094,18.8819,19.2653,194057.89085754,0
+SNA.US,D,20011012,000000,19.1672,19.1799,18.8603,19.0996,223148.52287396,0
+SNA.US,D,20011015,000000,19.1799,19.2888,18.7946,19.2085,104111.9085249,0
+SNA.US,D,20011016,000000,19.3575,19.4937,19.1418,19.3124,128866.07415043,0
+SNA.US,D,20011017,000000,19.5467,19.5879,18.8113,18.9025,284521.96465928,0
+SNA.US,D,20011018,000000,18.9025,18.9516,18.5838,18.7475,125037.50057766,0
+SNA.US,D,20011019,000000,18.7388,18.8427,18.3946,18.8358,74515.42342055,0
+SNA.US,D,20011022,000000,19.0241,19.281,18.9516,19.082,213711.71113479,0
+SNA.US,D,20011023,000000,19.3997,19.7104,19.3575,19.4849,204267.76033996,0
+SNA.US,D,20011024,000000,19.5467,20.1027,19.4849,20.0252,374980.93913552,0
+SNA.US,D,20011025,000000,19.9556,19.9722,19.7104,19.9389,317691.03719714,0
+SNA.US,D,20011026,000000,20.034,20.6291,19.8615,20.5184,185639.92434991,0
+SNA.US,D,20011029,000000,20.4419,20.4419,19.8526,19.9644,139453.2937186,0
+SNA.US,D,20011030,000000,19.9644,20.0409,19.4937,19.885,231059.61642856,0
+SNA.US,D,20011031,000000,19.885,20.2527,19.7281,19.9291,344868.40229228,0
+SNA.US,D,20011101,000000,19.9938,20.2919,19.7743,20.2527,207457.89836224,0
+SNA.US,D,20011102,000000,20.2438,20.6684,20.1174,20.6291,315648.24740857,0
+SNA.US,D,20011105,000000,20.8165,21.0597,20.7537,20.8703,247646.70236024,0
+SNA.US,D,20011106,000000,20.8703,21.3165,20.7782,21.3165,211029.46593066,0
+SNA.US,D,20011107,000000,21.2646,21.7813,21.2097,21.6569,270613.04447137,0
+SNA.US,D,20011108,000000,21.6048,21.9058,21.3165,21.4832,260024.8050381,0
+SNA.US,D,20011109,000000,21.294,21.4499,21.192,21.4499,209114.15927917,0
+SNA.US,D,20011112,000000,21.3744,21.3744,20.6204,21.0283,189593.94132957,0
+SNA.US,D,20011113,000000,21.1449,21.4421,21.1449,21.2646,172497.94271467,0
+SNA.US,D,20011114,000000,21.3744,22.5422,21.3744,22.504,260788.68399547,0
+SNA.US,D,20011115,000000,22.4804,22.8943,22.3471,22.7059,396413.40414131,0
+SNA.US,D,20011116,000000,22.7059,23.0098,22.6363,22.854,317052.60164664,0
+SNA.US,D,20011119,000000,22.854,23.2727,22.854,22.9491,345891.32698419,0
+SNA.US,D,20011120,000000,22.9491,23.0442,22.7059,22.9874,447198.60649335,0
+SNA.US,D,20011121,000000,22.9874,22.9874,22.6814,22.8619,212562.32317088,0
+SNA.US,D,20011123,000000,22.8383,23.3786,22.7942,23.3021,172497.94271467,0
+SNA.US,D,20011126,000000,23.2727,23.2933,23.0442,23.2374,383400.94537334,0
+SNA.US,D,20011127,000000,23.1599,23.309,22.9344,23.1923,242033.36486836,0
+SNA.US,D,20011128,000000,23.0824,23.3491,22.8943,23.0098,222385.66378168,0
+SNA.US,D,20011129,000000,23.0098,23.256,22.5961,23.256,243563.16251331,0
+SNA.US,D,20011130,000000,23.256,23.6129,23.1208,23.4991,327134.98799198,0
+SNA.US,D,20011203,000000,23.3491,23.3629,23.1923,23.2285,343846.49746544,0
+SNA.US,D,20011204,000000,23.256,23.757,23.2374,23.757,296774.62393025,0
+SNA.US,D,20011205,000000,23.6717,25.1435,23.6717,25.0091,588561.08767285,0
+SNA.US,D,20011206,000000,24.9239,25.3376,24.6161,25.2073,540467.30931082,0
+SNA.US,D,20011207,000000,25.1435,25.4847,24.9944,25.3239,239996.69427037,0
+SNA.US,D,20011210,000000,25.3239,25.3239,24.4709,24.7739,471567.26311235,0
+SNA.US,D,20011211,000000,24.6602,24.7739,24.0247,24.3041,407134.22603713,0
+SNA.US,D,20011212,000000,24.0737,24.3993,23.5903,24.2964,1030524.7266252,0
+SNA.US,D,20011213,000000,24.3041,24.7739,23.9522,24.6758,379062.43925225,0
+SNA.US,D,20011214,000000,24.6161,24.8454,24.5473,24.7826,295494.69323397,0
+SNA.US,D,20011217,000000,24.6602,25.373,24.6161,25.2906,352276.70235423,0
+SNA.US,D,20011218,000000,25.1435,25.826,25.0661,25.4405,276993.32051592,0
+SNA.US,D,20011219,000000,25.3308,25.6847,25.0415,25.677,231826.55498123,0
+SNA.US,D,20011220,000000,25.5602,25.5602,24.8454,25.47,317569.67325064,0
+SNA.US,D,20011221,000000,25.5034,25.5985,24.8847,25.5818,289880.33587699,0
+SNA.US,D,20011224,000000,25.5818,25.7937,25.4946,25.5034,108321.91164381,0
+SNA.US,D,20011226,000000,25.4475,25.7623,25.3239,25.4258,160758.27558731,0
+SNA.US,D,20011227,000000,25.4121,25.5818,25.3063,25.5533,162802.08524096,0
+SNA.US,D,20011228,000000,25.6269,25.6426,25.2994,25.47,232845.40021278,0
+SNA.US,D,20011231,000000,25.521,25.521,25.2474,25.271,364900.59252038,0
+SNA.US,D,20020102,000000,25.2219,25.2219,24.57,25.1435,181176.99468704,0
+SNA.US,D,20020103,000000,24.8454,25.0494,24.5847,24.7552,363497.25814741,0
+SNA.US,D,20020104,000000,24.765,25.0091,24.7336,24.8454,291536.59679392,0
+SNA.US,D,20020107,000000,24.7739,24.8611,24.6602,24.7739,321392.12763282,0
+SNA.US,D,20020108,000000,24.7739,24.7739,24.262,24.6602,157313.17129086,0
+SNA.US,D,20020109,000000,24.6513,24.8454,24.3836,24.5847,276480.3283723,0
+SNA.US,D,20020110,000000,24.4709,24.5317,24.1737,24.3121,114189.19554475,0
+SNA.US,D,20020111,000000,24.3121,24.3355,24.1404,24.2492,165478.21125454,0
+SNA.US,D,20020114,000000,24.06,24.0993,23.9168,23.9443,137159.61711626,0
+SNA.US,D,20020115,000000,23.9443,24.06,23.6375,23.7198,180283.59286238,0
+SNA.US,D,20020116,000000,23.7198,23.757,23.458,23.5138,322156.0065902,0
+SNA.US,D,20020117,000000,23.5659,23.7198,23.5659,23.6286,260788.68399547,0
+SNA.US,D,20020118,000000,23.6286,23.9268,23.411,23.8512,184749.58212056,0
+SNA.US,D,20020122,000000,23.606,23.912,23.5659,23.6551,198399.45657392,0
+SNA.US,D,20020123,000000,23.6463,23.713,23.4991,23.6551,156679.83506587,0
+SNA.US,D,20020124,000000,23.6717,24.06,23.606,23.9522,242412.75468431,0
+SNA.US,D,20020125,000000,24.0247,24.2719,24.0247,24.1904,122609.20178257,0
+SNA.US,D,20020128,000000,24.215,24.5847,24.1807,24.4297,189466.4581925,0
+SNA.US,D,20020129,000000,24.7739,24.7739,24.1316,24.2492,172369.4397125,0
+SNA.US,D,20020130,000000,24.1737,24.7915,23.8747,24.7915,180919.98868269,0
+SNA.US,D,20020131,000000,24.7336,24.765,24.2807,24.463,226213.21748935,0
+SNA.US,D,20020201,000000,24.4709,24.5091,23.9856,24.215,311566.74729184,0
+SNA.US,D,20020204,000000,24.06,24.065,23.6717,23.7198,257088.61342488,0
+SNA.US,D,20020205,000000,23.7198,24.0247,23.309,23.5385,328159.95241409,0
+SNA.US,D,20020206,000000,23.4991,23.6943,23.1844,23.6217,286947.20385907,0
+SNA.US,D,20020207,000000,23.5452,23.6463,23.1522,23.1844,149789.62647299,0
+SNA.US,D,20020208,000000,23.1208,23.4502,23.0824,23.4021,176582.5024267,0
+SNA.US,D,20020211,000000,23.4021,24.0022,23.3491,23.9856,278528.21748635,0
+SNA.US,D,20020212,000000,23.9031,24.414,23.8747,24.01,285156.32074938,0
+SNA.US,D,20020213,000000,24.1228,24.4542,24.0737,24.3748,271763.45230036,0
+SNA.US,D,20020214,000000,24.4297,25.0338,24.3522,24.8003,337212.27501183,0
+SNA.US,D,20020215,000000,24.8847,25.2132,24.8454,24.9239,195974.21737412,0
+SNA.US,D,20020219,000000,24.9151,24.9151,24.2071,24.2964,229401.31578143,0
+SNA.US,D,20020220,000000,24.3679,24.414,24.0189,24.1904,219066.00289212,0
+SNA.US,D,20020221,000000,24.1807,24.9944,24.1807,24.8072,173902.29695274,0
+SNA.US,D,20020222,000000,24.7552,25.3376,24.6758,25.2299,230169.2741992,0
+SNA.US,D,20020225,000000,25.3376,25.6994,25.2396,25.6053,242542.27755158,0
+SNA.US,D,20020226,000000,25.5289,25.9416,25.3798,25.8789,242286.29141233,0
+SNA.US,D,20020227,000000,25.8789,26.2005,25.7161,25.9652,248669.62705216,0
+SNA.US,D,20020228,000000,25.9652,26.2868,25.7534,26.0524,234253.83391122,0
+SNA.US,D,20020301,000000,26.1701,26.1701,25.8672,25.974,121081.44386781,0
+SNA.US,D,20020304,000000,26.0221,26.4593,25.9897,26.4349,353035.48198612,0
+SNA.US,D,20020305,000000,26.4349,26.4516,25.9416,26.0524,361580.93163083,0
+SNA.US,D,20020306,000000,26.0623,26.2152,25.826,26.179,320756.75167762,0
+SNA.US,D,20020307,000000,26.2799,26.3202,25.8956,26.07,161141.74486365,0
+SNA.US,D,20020308,000000,26.2074,26.2799,25.8171,26.1162,192019.18052936,0
+SNA.US,D,20020311,000000,26.0995,26.2074,25.7789,26.0524,168669.36914191,0
+SNA.US,D,20020312,000000,26.0623,26.5859,25.8024,26.4427,289238.84073121,0
+SNA.US,D,20020313,000000,26.4516,26.5476,26.2485,26.3583,120312.46558495,0
+SNA.US,D,20020314,000000,26.3045,26.4074,26.2485,26.2956,123633.14633959,0
+SNA.US,D,20020315,000000,26.3583,26.4202,26.2485,26.3583,184495.63571149,0
+SNA.US,D,20020318,000000,26.4516,26.5054,26.1084,26.1456,224424.37410986,0
+SNA.US,D,20020319,000000,26.1456,26.2005,25.8672,26.0623,318455.93601962,0
+SNA.US,D,20020320,000000,26.0927,26.1162,25.974,25.974,230169.2741992,0
+SNA.US,D,20020321,000000,26.0044,26.0044,25.1504,25.4544,254788.81763198,0
+SNA.US,D,20020322,000000,25.4121,25.6053,25.0798,25.2622,211029.46593066,0
+SNA.US,D,20020325,000000,25.2994,25.3141,24.7552,24.765,258872.3574789,0
+SNA.US,D,20020326,000000,24.7915,25.2299,24.765,25.1131,290773.73770165,0
+SNA.US,D,20020327,000000,25.0582,25.4475,24.869,25.3239,375361.34881657,0
+SNA.US,D,20020328,000000,25.3642,25.7937,25.3465,25.7534,333261.31762747,0
+SNA.US,D,20020401,000000,25.7328,25.7328,25.0091,25.2474,206176.94780085,0
+SNA.US,D,20020402,000000,25.1504,25.2219,25.0338,25.0338,186788.29244872,0
+SNA.US,D,20020403,000000,25.1278,25.2219,25.0582,25.0582,300596.05844734,0
+SNA.US,D,20020404,000000,25.1504,25.5122,25.12,25.3376,182830.19600869,0
+SNA.US,D,20020405,000000,25.2622,25.7161,25.1651,25.5985,292940.951032,0
+SNA.US,D,20020408,000000,25.57,25.7161,25.1651,25.6347,351500.58501569,0
+SNA.US,D,20020409,000000,25.6191,25.9279,25.6053,25.7084,376766.72291973,0
+SNA.US,D,20020410,000000,25.7084,25.9897,25.6053,25.7161,462249.77558949,0
+SNA.US,D,20020411,000000,25.6347,26.0221,25.6347,25.6426,138049.95934563,0
+SNA.US,D,20020412,000000,25.677,25.8505,25.4121,25.8094,204907.21575555,0
+SNA.US,D,20020415,000000,25.677,25.8328,25.5455,25.6347,134222.40563795,0
+SNA.US,D,20020416,000000,25.677,25.826,25.57,25.7789,295239.72695981,0
+SNA.US,D,20020417,000000,25.8956,25.8956,25.4946,25.6191,198015.98729758,0
+SNA.US,D,20020418,000000,25.677,25.677,25.0739,25.1504,385314.21229462,0
+SNA.US,D,20020419,000000,25.1808,25.3063,24.9239,24.972,374218.08004324,0
+SNA.US,D,20020422,000000,24.972,24.972,24.3189,24.4297,417724.5052006,0
+SNA.US,D,20020423,000000,24.4297,24.5317,23.7777,23.8512,680171.48984321,0
+SNA.US,D,20020424,000000,23.8973,24.5091,23.8973,24.0737,359925.69057899,0
+SNA.US,D,20020425,000000,24.0737,24.3268,23.5599,24.262,568148.4877637,0
+SNA.US,D,20020426,000000,24.3121,24.5395,24.0404,24.1974,309909.46650981,0
+SNA.US,D,20020429,000000,24.1974,24.3522,23.8031,23.8101,569040.86972325,0
+SNA.US,D,20020430,000000,23.8258,24.0463,23.7257,23.9581,898473.61377796,0
+SNA.US,D,20020501,000000,24.0542,24.4473,23.5238,24.4062,384294.34719799,0
+SNA.US,D,20020502,000000,24.4709,24.816,24.4709,24.5847,342192.2762787,0
+SNA.US,D,20020503,000000,24.6602,24.8777,24.6602,24.8072,372174.27038957,0
+SNA.US,D,20020506,000000,24.8229,25.1592,24.3522,24.4473,476028.15304503,0
+SNA.US,D,20020507,000000,24.4709,24.8003,24.4376,24.5934,237440.9123382,0
+SNA.US,D,20020508,000000,24.8454,24.9944,24.6856,24.9797,162290.11296245,0
+SNA.US,D,20020509,000000,24.9239,25.0739,24.57,24.7336,191765.2341203,0
+SNA.US,D,20020510,000000,24.7415,24.7915,24.0542,24.1071,187937.68041263,0
+SNA.US,D,20020513,000000,23.7854,24.165,23.6717,23.86,234634.24359227,0
+SNA.US,D,20020514,000000,24.0189,24.3679,23.9168,24.3121,249431.46627935,0
+SNA.US,D,20020515,000000,24.3121,24.5767,24.0336,24.1071,277115.70432751,0
+SNA.US,D,20020516,000000,24.2335,24.4376,24.065,24.1404,193934.48718085,0
+SNA.US,D,20020517,000000,24.0816,24.414,24.0816,24.3355,130140.90552122,0
+SNA.US,D,20020520,000000,24.4062,24.4062,23.8914,23.9443,137415.60325553,0
+SNA.US,D,20020521,000000,23.9943,23.9943,23.1923,23.2933,155400.92423468,0
+SNA.US,D,20020522,000000,23.3021,23.7031,23.2158,23.6551,254283.98440913,0
+SNA.US,D,20020523,000000,23.7031,23.9581,23.7031,23.8846,337212.27501183,0
+SNA.US,D,20020524,000000,23.8846,24.1483,23.7944,23.7944,157568.13756503,0
+SNA.US,D,20020528,000000,23.7777,23.9679,23.6786,23.8031,374980.93913552,0
+SNA.US,D,20020529,000000,23.762,23.7777,23.6286,23.7414,270231.61492522,0
+SNA.US,D,20020530,000000,23.7031,23.8325,23.5238,23.8325,399355.7149451,0
+SNA.US,D,20020531,000000,23.8424,24.3748,23.7944,24.0816,332365.87607263,0
+SNA.US,D,20020603,000000,24.0816,24.0816,23.5071,23.5659,290008.83887917,0
+SNA.US,D,20020604,000000,23.5452,23.5452,23.0658,23.1687,381746.7241866,0
+SNA.US,D,20020605,000000,23.208,23.8101,23.1923,23.2806,302002.4524156,0
+SNA.US,D,20020606,000000,23.357,23.357,22.901,22.9099,350738.7457885,0
+SNA.US,D,20020607,000000,22.9099,23.1138,22.4059,23.0981,242161.86787053,0
+SNA.US,D,20020610,000000,23.0265,23.3316,22.9874,23.1522,109852.72915385,0
+SNA.US,D,20020611,000000,23.1776,23.4423,22.8462,22.9246,168290.99919105,0
+SNA.US,D,20020612,000000,22.9246,23.1599,22.7686,23.0265,180665.02240854,0
+SNA.US,D,20020613,000000,23.0981,23.3158,22.203,22.2765,239359.27858498,0
+SNA.US,D,20020614,000000,22.1421,22.25,21.7176,22.103,627608.66262773,0
+SNA.US,D,20020617,000000,22.1196,22.854,22.1117,22.854,294857.27754857,0
+SNA.US,D,20020618,000000,22.8226,22.8853,22.6442,22.807,181300.39836374,0
+SNA.US,D,20020619,000000,22.8619,23.0599,22.7128,22.959,213071.23585411,0
+SNA.US,D,20020620,000000,22.959,23.357,22.8462,22.8706,292174.01247932,0
+SNA.US,D,20020621,000000,22.5961,22.9413,22.5961,22.803,253131.53684994,0
+SNA.US,D,20020624,000000,22.8462,22.9727,22.6638,22.8776,221489.20236174,0
+SNA.US,D,20020625,000000,22.7686,22.9413,22.4637,22.7128,340530.91603628,0
+SNA.US,D,20020626,000000,22.7225,22.7225,22.3078,22.6442,318455.93601962,0
+SNA.US,D,20020627,000000,22.807,23.0521,22.4893,22.9099,188832.10210238,0
+SNA.US,D,20020628,000000,22.8853,23.0031,22.6275,22.6275,408790.48695407,0
+SNA.US,D,20020701,000000,22.5961,22.7128,22.3148,22.3148,211029.46593066,0
+SNA.US,D,20020702,000000,22.2108,22.3666,21.9843,22.0883,305956.46939525,0
+SNA.US,D,20020703,000000,22.0235,22.0636,21.4754,21.8617,239228.73585261,0
+SNA.US,D,20020705,000000,21.9843,22.8226,21.9686,22.7863,135630.83933642,0
+SNA.US,D,20020708,000000,22.7128,22.7863,22.2951,22.4804,264234.808157,0
+SNA.US,D,20020709,000000,22.4716,22.7619,22.203,22.203,227873.55786667,0
+SNA.US,D,20020710,000000,22.1784,22.2108,21.5901,21.598,219833.9613099,0
+SNA.US,D,20020711,000000,21.3332,21.9128,21.192,21.5764,512649.46893501,0
+SNA.US,D,20020712,000000,21.5764,22.4637,21.5411,21.9539,416955.52691773,0
+SNA.US,D,20020715,000000,22.0235,22.1578,21.1842,22.1578,440432.82144227,0
+SNA.US,D,20020716,000000,22.1333,22.1333,20.9813,21.0597,525153.01501975,0
+SNA.US,D,20020717,000000,21.2097,21.8824,20.9047,21.0067,296897.00774184,0
+SNA.US,D,20020718,000000,20.9988,21.3421,20.3772,20.6047,314250.01236109,0
+SNA.US,D,20020719,000000,20.0409,20.387,19.7104,19.7359,354822.28563543,0
+SNA.US,D,20020722,000000,19.7359,19.9811,19.0074,19.1182,460720.99780963,0
+SNA.US,D,20020723,000000,19.2967,19.6957,18.7104,19.0241,434565.53754133,0
+SNA.US,D,20020724,000000,19.0162,20.387,18.5691,20.3301,389782.24128298,0
+SNA.US,D,20020725,000000,20.1997,20.4018,19.3575,20.3214,532553.15616094,0
+SNA.US,D,20020726,000000,20.3076,20.5047,19.8526,20.0723,382001.69046075,0
+SNA.US,D,20020729,000000,20.2361,21.2097,20.1359,21.1685,247392.75595117,0
+SNA.US,D,20020730,000000,21.1685,21.3165,20.2281,21.1842,245348.94629751,0
+SNA.US,D,20020731,000000,21.192,21.192,20.3468,20.7096,258367.52425607,0
+SNA.US,D,20020801,000000,20.7018,22.7295,20.2762,20.5596,230425.26033846,0
+SNA.US,D,20020802,000000,20.4498,20.4498,19.4438,19.6419,251601.73920499,0
+SNA.US,D,20020805,000000,19.6252,19.68,19.2251,19.2967,206055.58385437,0
+SNA.US,D,20020806,000000,19.4438,20.1586,19.4438,19.7743,294347.34500026,0
+SNA.US,D,20020807,000000,19.9644,20.034,19.3575,19.9154,313868.58281495,0
+SNA.US,D,20020808,000000,19.9154,20.2067,19.5281,20.1763,346018.81012127,0
+SNA.US,D,20020809,000000,20.1763,20.4419,19.8203,20.2684,159608.8876234,0
+SNA.US,D,20020812,000000,20.1997,20.2919,19.79,20.1359,166501.13594646,0
+SNA.US,D,20020813,000000,20.0801,20.4419,19.9065,19.9811,287580.54008408,0
+SNA.US,D,20020814,000000,19.9879,20.5341,19.6486,20.5262,294983.74082055,0
+SNA.US,D,20020816,000000,20.7626,20.9988,20.6341,20.8479,217540.28470757,0
+SNA.US,D,20020819,000000,20.8008,21.4204,20.6518,21.3666,177217.8783819,0
+SNA.US,D,20020820,000000,21.3509,21.4421,21.0145,21.2999,295365.1703667,0
+SNA.US,D,20020821,000000,21.3254,21.6892,21.2185,21.5823,154507.52241004,0
+SNA.US,D,20020822,000000,21.5823,21.8901,21.5058,21.8352,136133.63282906,0
+SNA.US,D,20020823,000000,21.8352,21.8352,21.294,21.3744,215240.48891466,0
+SNA.US,D,20020826,000000,21.3744,21.4204,21.0067,21.4067,149273.5747341,0
+SNA.US,D,20020827,000000,21.4499,21.796,21.4421,21.6048,232594.513399,0
+SNA.US,D,20020828,000000,21.6048,21.6892,21.4499,21.5322,179773.66031407,0
+SNA.US,D,20020829,000000,21.5322,21.7244,21.1528,21.4979,275465.56260115,0
+SNA.US,D,20020830,000000,21.5058,21.9686,21.4979,21.7244,224043.96442881,0
+SNA.US,D,20020903,000000,21.7097,21.7097,20.9263,21.1528,270870.05047572,0
+SNA.US,D,20020904,000000,21.2263,21.5146,20.9341,21.4067,174284.74636398,0
+SNA.US,D,20020905,000000,21.4067,21.4067,20.9341,20.99,245348.94629751,0
+SNA.US,D,20020906,000000,21.1842,21.6412,21.043,21.4911,199674.28794472,0
+SNA.US,D,20020909,000000,19.9879,19.9938,17.8004,18.8035,3148740.6781372,0
+SNA.US,D,20020910,000000,18.7946,19.082,18.577,18.9987,710152.46408899,0
+SNA.US,D,20020911,000000,19.4144,19.4849,19.0593,19.1731,352140.04043127,0
+SNA.US,D,20020912,000000,19.1672,19.1672,18.5691,18.5917,352276.70235423,0
+SNA.US,D,20020913,000000,18.2847,18.5201,18.0662,18.4956,407772.66158763,0
+SNA.US,D,20020917,000000,18.4652,18.6064,17.9004,18.0181,374469.98672211,0
+SNA.US,D,20020918,000000,17.9867,18.1583,17.6818,18.1004,431373.35978887,0
+SNA.US,D,20020919,000000,17.9955,18.2475,17.7622,17.8151,416192.66782545,0
+SNA.US,D,20020920,000000,17.9572,18.0328,17.7436,17.8936,379194.00184972,0
+SNA.US,D,20020923,000000,17.722,17.8445,17.471,17.6749,484201.35192947,0
+SNA.US,D,20020924,000000,17.4924,17.4924,17.0533,17.2963,608209.80862462,0
+SNA.US,D,20020925,000000,17.4924,17.9004,17.2669,17.77,624161.51860109,0
+SNA.US,D,20020926,000000,17.8073,18.3779,17.7926,18.2927,497592.18064829,0
+SNA.US,D,20020927,000000,18.2927,18.3004,17.8769,18.0024,449877.79210221,0
+SNA.US,D,20020930,000000,17.9955,17.9955,17.163,17.668,343466.08778441,0
+SNA.US,D,20021001,000000,17.668,18.2083,17.4474,18.2083,489805.51063548,0
+SNA.US,D,20021002,000000,18.1847,18.3004,17.8602,18.0573,451793.09875369,0
+SNA.US,D,20021003,000000,17.9955,18.1436,17.5876,17.6876,384421.83033507,0
+SNA.US,D,20021004,000000,17.7436,17.7436,16.9228,17.2963,594942.38358249,0
+SNA.US,D,20021007,000000,17.2816,17.2963,16.6159,16.7178,315143.41418574,0
+SNA.US,D,20021008,000000,16.8435,17.2963,16.3472,17.1493,505504.29406798,0
+SNA.US,D,20021009,000000,17.1101,17.1101,16.2963,16.5277,398454.15419968,0
+SNA.US,D,20021010,000000,16.5345,16.9062,15.9257,16.8592,509714.29718689,0
+SNA.US,D,20021011,000000,16.9532,17.9004,16.9454,17.5348,589836.93890874,0
+SNA.US,D,20021014,000000,17.5348,17.6503,17.3768,17.4474,238461.79729994,0
+SNA.US,D,20021015,000000,17.6818,18.6398,17.6818,18.6152,378039.51456033,0
+SNA.US,D,20021016,000000,18.6152,18.8035,17.8936,18.1279,291664.07993101,0
+SNA.US,D,20021017,000000,18.4426,19.2398,18.3407,19.2398,371023.86256057,0
+SNA.US,D,20021018,000000,19.2398,19.4516,18.7702,19.4516,465826.4424834,0
+SNA.US,D,20021021,000000,19.4516,20.1439,19.2398,20.0958,367963.24740557,0
+SNA.US,D,20021022,000000,19.7595,20.0026,19.375,19.3907,260410.31404462,0
+SNA.US,D,20021023,000000,19.375,20.0723,19.2251,20.034,236420.02737647,0
+SNA.US,D,20021024,000000,20.0536,20.2527,20.0026,20.183,509585.79418472,0
+SNA.US,D,20021025,000000,20.183,20.2281,19.7595,20.183,364135.6936979,0
+SNA.US,D,20021028,000000,20.2997,20.3145,19.6957,19.8203,291159.24670817,0
+SNA.US,D,20021029,000000,19.836,19.9291,19.2653,19.7104,214473.55036199,0
+SNA.US,D,20021030,000000,19.68,20.0635,19.6105,19.8948,219196.5456245,0
+SNA.US,D,20021031,000000,19.8948,20.2438,19.79,20.034,211540.41834406,0
+SNA.US,D,20021101,000000,20.0026,20.6841,19.836,20.6047,163312.01778928,0
+SNA.US,D,20021104,000000,20.6762,21.0911,20.6341,20.7322,249301.94341207,0
+SNA.US,D,20021105,000000,20.7322,20.8556,20.5518,20.7626,134094.92250087,0
+SNA.US,D,20021106,000000,20.7626,20.9341,20.4105,20.9341,228767.97955642,0
+SNA.US,D,20021107,000000,20.9047,20.9047,20.1516,20.3301,250963.30365449,0
+SNA.US,D,20021108,000000,20.3301,20.6929,20.1516,20.2841,134222.40563795,0
+SNA.US,D,20021111,000000,20.2684,20.2684,19.8948,19.9212,124011.51629045,0
+SNA.US,D,20021112,000000,19.9291,20.7537,19.9154,20.6596,323180.97101233,0
+SNA.US,D,20021113,000000,20.6841,21.6146,20.6115,21.0067,437116.22014801,0
+SNA.US,D,20021114,000000,21.0675,21.5322,21.0675,21.398,277377.80965734,0
+SNA.US,D,20021115,000000,21.2263,21.7244,21.2263,21.7097,286180.26530639,0
+SNA.US,D,20021118,000000,21.7333,21.8981,21.4137,21.5764,287580.54008408,0
+SNA.US,D,20021119,000000,21.5322,21.7039,21.0067,21.1842,535362.88450217,0
+SNA.US,D,20021120,000000,21.1449,21.6479,21.1302,21.6479,500395.78979893,0
+SNA.US,D,20021121,000000,21.7039,22.496,21.7039,22.3833,358267.38993186,0
+SNA.US,D,20021122,000000,22.3666,22.5559,22.2196,22.3833,248028.13190637,0
+SNA.US,D,20021125,000000,22.6197,22.9658,22.4147,22.8148,270613.04447137,0
+SNA.US,D,20021126,000000,22.8148,22.8619,22.3078,22.7225,306337.8989414,0
+SNA.US,D,20021127,000000,22.7539,23.5452,22.6981,23.4502,210393.07011035,0
+SNA.US,D,20021129,000000,23.4757,23.5659,23.2285,23.2285,145966.15222571,0
+SNA.US,D,20021202,000000,23.2374,23.5385,22.9874,23.2207,387993.39790348,0
+SNA.US,D,20021203,000000,23.1923,23.1923,22.5784,22.5873,317953.14252698,0
+SNA.US,D,20021204,000000,22.5873,22.651,22.25,22.2854,372680.12347752,0
+SNA.US,D,20021205,000000,22.3001,22.3529,21.7333,22.0088,277505.29279443,0
+SNA.US,D,20021206,000000,21.8901,22.3833,21.7881,22.2353,186279.37976551,0
+SNA.US,D,20021209,000000,22.2108,22.3471,21.8294,21.9215,235146.21587078,0
+SNA.US,D,20021210,000000,21.9215,22.2353,21.7401,22.2196,154760.448954,0
+SNA.US,D,20021211,000000,21.9617,22.3392,21.8137,22.15,303148.78078422,0
+SNA.US,D,20021212,000000,22.15,22.3666,22.0157,22.1647,358646.77974781,0
+SNA.US,D,20021213,000000,22.1421,22.3529,21.748,21.9058,215877.90460006,0
+SNA.US,D,20021216,000000,22.001,22.3471,21.9921,22.3471,444007.44860598,0
+SNA.US,D,20021217,000000,22.4235,22.4452,22.0883,22.103,149664.18306611,0
+SNA.US,D,20021218,000000,22.1117,22.1117,21.7881,21.8824,193801.90471829,0
+SNA.US,D,20021219,000000,21.8038,22.203,21.7333,21.7656,173645.29094838,0
+SNA.US,D,20021220,000000,21.8038,22.1784,21.7656,21.9128,471051.21137346,0
+SNA.US,D,20021223,000000,21.7568,22.0716,21.7333,21.9058,317820.56006442,0
+SNA.US,D,20021224,000000,21.8038,21.8038,21.5696,21.6322,377404.13860513,0
+SNA.US,D,20021226,000000,21.6048,22.0636,21.5696,21.7244,288478.02136912,0
+SNA.US,D,20021227,000000,21.6892,21.7244,21.4421,21.5058,154507.52241004,0
+SNA.US,D,20021230,000000,21.7244,21.748,21.2999,21.6569,254027.99826989,0
+SNA.US,D,20021231,000000,21.6235,21.9058,21.5626,21.8137,394119.72753897,0
+SNA.US,D,20030102,000000,21.8441,22.4059,21.748,22.3599,495298.50404596,0
+SNA.US,D,20030103,000000,22.0549,22.1421,21.6146,21.8038,450385.68492034,0
+SNA.US,D,20030106,000000,21.8038,22.2196,21.7244,22.1716,332622.88207698,0
+SNA.US,D,20030107,000000,22.1784,22.1951,21.6813,21.8617,366559.91303261,0
+SNA.US,D,20030108,000000,21.8617,21.8667,21.2429,21.398,297787.34997121,0
+SNA.US,D,20030109,000000,21.398,22.001,21.398,21.8824,491979.8630215,0
+SNA.US,D,20030110,000000,21.8901,21.9382,21.5489,21.7176,247646.70236024,0
+SNA.US,D,20030113,000000,21.796,21.8824,21.5568,21.7176,212302.25757126,0
+SNA.US,D,20030114,000000,21.6892,21.6892,21.294,21.6235,238335.33402796,0
+SNA.US,D,20030115,000000,21.6235,21.6656,21.2576,21.3803,143667.3762979,0
+SNA.US,D,20030116,000000,21.3254,21.7039,21.3254,21.5696,261805.48949682,0
+SNA.US,D,20030117,000000,21.4911,21.5058,20.6518,20.942,925648.9391429,0
+SNA.US,D,20030121,000000,20.942,21.0224,20.4105,20.435,343978.06006292,0
+SNA.US,D,20030122,000000,20.1763,20.6929,20.0536,20.2214,594046.94202766,0
+SNA.US,D,20030123,000000,20.0155,20.2067,20.0026,20.0155,663328.41777227,0
+SNA.US,D,20030124,000000,20.0252,20.034,19.4144,19.4849,660776.71530049,0
+SNA.US,D,20030127,000000,19.4849,19.5938,19.1731,19.1928,466463.8581688,0
+SNA.US,D,20030128,000000,19.2585,19.375,19.082,19.2967,385314.21229462,0
+SNA.US,D,20030129,000000,19.2085,19.5634,19.1319,19.5094,350869.28852088,0
+SNA.US,D,20030130,000000,19.5094,19.5722,19.2085,19.2085,294857.27754857,0
+SNA.US,D,20030131,000000,19.2085,19.9811,19.2085,19.782,379445.90852859,0
+SNA.US,D,20030203,000000,19.782,20.0409,19.7595,19.7987,278397.67475398,0
+SNA.US,D,20030204,000000,19.8056,19.8056,19.4614,19.5164,329816.21333103,0
+SNA.US,D,20030205,000000,19.5231,20.0409,19.5231,19.68,216518.37988074,0
+SNA.US,D,20030206,000000,19.68,19.8203,19.3653,19.478,311442.32375006,0
+SNA.US,D,20030207,000000,19.6329,19.7448,19.2016,19.2398,203886.33079381,0
+SNA.US,D,20030210,000000,19.281,19.5094,19.1928,19.4144,246628.8769938,0
+SNA.US,D,20030211,000000,19.4359,19.6713,19.2888,19.2967,180665.02240854,0
+SNA.US,D,20030212,000000,19.4144,19.5722,19.3907,19.4144,258113.577847,0
+SNA.US,D,20030213,000000,19.4144,19.4144,18.9987,19.2888,285031.89720759,0
+SNA.US,D,20030214,000000,19.2888,19.6575,19.1495,19.6105,216518.37988074,0
+SNA.US,D,20030218,000000,19.6486,20.2615,19.6486,20.0801,239612.20512894,0
+SNA.US,D,20030219,000000,20.0801,20.1272,19.6869,19.8291,176963.93197285,0
+SNA.US,D,20030220,000000,19.8203,19.8703,19.5938,19.7448,160634.87191062,0
+SNA.US,D,20030221,000000,19.7448,19.9879,19.4231,19.8526,266532.56421972,0
+SNA.US,D,20030224,000000,19.9291,20.0635,19.5164,19.5231,229661.38138107,0
+SNA.US,D,20030225,000000,19.5231,19.79,19.2585,19.79,309016.06468515,0
+SNA.US,D,20030226,000000,19.79,19.836,19.5026,19.5545,151579.48971759,0
+SNA.US,D,20030227,000000,19.6419,19.8703,19.5634,19.6419,499633.95057175,0
+SNA.US,D,20030228,000000,19.6329,19.8203,19.478,19.5879,341934.25040925,0
+SNA.US,D,20030303,000000,19.6329,19.782,19.2967,19.3997,381103.18931062,0
+SNA.US,D,20030304,000000,19.3997,19.3997,18.6064,18.6603,494147.07635185,0
+SNA.US,D,20030305,000000,18.6603,18.8202,18.3318,18.4211,533701.52425975,0
+SNA.US,D,20030306,000000,18.4211,18.4426,18.1504,18.2847,545054.66251549,0
+SNA.US,D,20030307,000000,18.1847,18.4563,17.7132,18.4132,568915.42631637,0
+SNA.US,D,20030310,000000,18.4044,18.473,18.119,18.1847,642659.83172387,0
+SNA.US,D,20030311,000000,18.1847,18.3564,17.9004,17.9505,436354.38092083,0
+SNA.US,D,20030312,000000,18.2161,18.6545,18.0495,18.2328,753024.53315623,0
+SNA.US,D,20030313,000000,18.4269,19.2016,18.4269,19.1495,510610.75860683,0
+SNA.US,D,20030314,000000,19.2251,19.3997,18.9574,19.1928,369369.64137383,0
+SNA.US,D,20030317,000000,19.2016,20.0252,19.0162,20.0252,252620.58443653,0
+SNA.US,D,20030318,000000,20.1027,20.5341,19.9212,20.3703,739499.08224466,0
+SNA.US,D,20030319,000000,20.3703,20.5047,20.0409,20.3076,286564.75444783,0
+SNA.US,D,20030320,000000,20.2841,20.5674,19.836,20.4556,257727.04897538,0
+SNA.US,D,20030321,000000,20.2615,21.2263,20.2615,21.1842,316028.65708962,0
+SNA.US,D,20030324,000000,20.887,20.9116,20.1763,20.2615,517621.3112811,0
+SNA.US,D,20030325,000000,20.2684,20.4105,20.0155,20.1997,414533.34731322,0
+SNA.US,D,20030326,000000,20.2615,20.2615,19.8134,20.0252,223535.05174559,0
+SNA.US,D,20030327,000000,19.9879,20.183,19.6957,20.0409,158719.56525914,0
+SNA.US,D,20030328,000000,19.8987,19.9291,19.6105,19.68,255175.3465036,0
+SNA.US,D,20030331,000000,19.3997,19.6713,19.2319,19.4064,302383.88196175,0
+SNA.US,D,20030401,000000,19.5369,19.8203,19.3575,19.7987,295750.67937322,0
+SNA.US,D,20030402,000000,20.0026,20.5958,19.8703,20.5047,681830.81035543,0
+SNA.US,D,20030403,000000,20.4968,20.6291,20.2841,20.4498,230806.68988459,0
+SNA.US,D,20030404,000000,20.5115,20.792,20.4703,20.7626,310034.9099167,0
+SNA.US,D,20030407,000000,21.192,21.6322,21.0675,21.0675,476414.68191667,0
+SNA.US,D,20030408,000000,21.0764,21.1528,20.9743,21.0224,287580.54008408,0
+SNA.US,D,20030409,000000,21.0283,21.1234,20.7626,20.9341,518648.31543342,0
+SNA.US,D,20030410,000000,20.942,21.1449,20.942,21.0597,211284.43220481,0
+SNA.US,D,20030411,000000,21.2185,21.5568,21.192,21.2097,271884.81624687,0
+SNA.US,D,20030414,000000,21.2097,21.6569,21.2097,21.6569,209755.65442495,0
+SNA.US,D,20030415,000000,21.6569,21.8744,21.5058,21.8137,188444.55336566,0
+SNA.US,D,20030416,000000,21.9294,21.9843,21.5411,21.5411,234889.20986643,0
+SNA.US,D,20030417,000000,21.6146,22.1333,21.6146,22.0549,228508.93382188,0
+SNA.US,D,20030421,000000,22.1196,22.3392,21.9745,22.1264,193801.90471829,0
+SNA.US,D,20030422,000000,22.1333,22.3746,21.8744,22.3148,424480.09160071,0
+SNA.US,D,20030423,000000,22.095,22.2578,21.7656,22.1951,743711.12509376,0
+SNA.US,D,20030424,000000,22.0793,22.5274,22.0392,22.2854,269081.20709621,0
+SNA.US,D,20030425,000000,22.2854,22.3225,21.8744,21.9294,242671.80041884,0
+SNA.US,D,20030428,000000,21.9294,22.8148,21.9294,22.7295,310291.91592105,0
+SNA.US,D,20030429,000000,22.7295,23.0658,22.4804,22.7452,370896.37942349,0
+SNA.US,D,20030430,000000,22.7452,23.1522,22.4363,23.0031,376130.32709943,0
+SNA.US,D,20030501,000000,23.1776,23.1776,22.4893,22.9658,289880.33587699,0
+SNA.US,D,20030502,000000,23.0031,23.3943,23.0031,23.1687,232466.01039682,0
+SNA.US,D,20030505,000000,23.0265,23.2649,23.0031,23.1923,181176.99468704,0
+SNA.US,D,20030506,000000,23.1923,23.5138,23.1599,23.3629,193548.97817432,0
+SNA.US,D,20030507,000000,23.3707,23.5903,23.2462,23.458,235525.60568673,0
+SNA.US,D,20030508,000000,23.4285,23.4834,23.208,23.458,277756.17960819,0
+SNA.US,D,20030509,000000,23.4991,23.6943,23.3707,23.6286,238592.34003231,0
+SNA.US,D,20030512,000000,23.6717,24.4542,23.6717,24.4229,349972.82710093,0
+SNA.US,D,20030513,000000,24.414,24.414,24.0463,24.2894,177217.8783819,0
+SNA.US,D,20030514,000000,24.2964,24.2964,23.8178,24.2071,235783.63155618,0
+SNA.US,D,20030515,000000,24.2071,24.2964,24.01,24.1316,267040.45703785,0
+SNA.US,D,20030516,000000,23.9031,24.01,23.4345,24.0022,827532.81752111,0
+SNA.US,D,20030519,000000,23.8669,23.8914,23.2649,23.2727,315016.95091375,0
+SNA.US,D,20030520,000000,23.2874,23.4345,22.9491,23.3158,317691.03719714,0
+SNA.US,D,20030521,000000,23.2806,23.2933,22.9805,23.1844,345762.82398203,0
+SNA.US,D,20030522,000000,23.1844,23.4188,23.0981,23.2727,360561.06653419,0
+SNA.US,D,20030523,000000,23.2727,23.2727,22.9491,23.1208,377275.63560295,0
+SNA.US,D,20030527,000000,23.0442,23.5826,22.901,23.5138,405605.44825728,0
+SNA.US,D,20030528,000000,23.5238,23.5452,23.2806,23.4757,373066.65234913,0
+SNA.US,D,20030529,000000,23.4834,23.5138,23.1295,23.3021,321648.11377208,0
+SNA.US,D,20030530,000000,23.357,23.9031,23.3021,23.8325,496444.83241458,0
+SNA.US,D,20030602,000000,24.0993,24.262,23.9522,24.1228,376512.77651066,0
+SNA.US,D,20030603,000000,24.1807,24.2807,23.9443,24.2268,313100.62439718,0
+SNA.US,D,20030604,000000,24.1737,24.5473,24.165,24.4944,555004.46639827,0
+SNA.US,D,20030605,000000,24.4944,24.7199,24.2552,24.6856,519027.70524936,0
+SNA.US,D,20030606,000000,24.6984,24.8543,24.562,24.5767,499760.41384374,0
+SNA.US,D,20030609,000000,24.5934,24.6248,23.9522,24.0404,315779.81000604,0
+SNA.US,D,20030610,000000,24.1904,24.414,24.1904,24.3189,795637.55648894,0
+SNA.US,D,20030611,000000,24.3679,24.816,24.2719,24.8072,316028.65708962,0
+SNA.US,D,20030612,000000,24.8454,24.9239,24.5248,24.7826,347425.20408953,0
+SNA.US,D,20030613,000000,24.8072,24.8072,24.3445,24.4944,366943.38230894,0
+SNA.US,D,20030616,000000,24.5395,25.1592,24.5395,25.0798,419511.30884989,0
+SNA.US,D,20030617,000000,25.0798,25.2132,24.8229,25.1739,350227.79337509,0
+SNA.US,D,20030618,000000,25.1651,25.1651,24.562,24.6896,313868.58281495,0
+SNA.US,D,20030619,000000,24.8072,24.972,24.3445,24.6161,271884.81624687,0
+SNA.US,D,20030620,000000,24.57,24.7826,24.3679,24.5013,342958.19496628,0
+SNA.US,D,20030623,000000,24.5013,24.5013,24.0189,24.0247,366173.38416098,0
+SNA.US,D,20030624,000000,24.0247,24.2894,24.0189,24.215,427800.77235535,0
+SNA.US,D,20030625,000000,24.2492,24.4944,24.06,24.1483,354437.796494,0
+SNA.US,D,20030626,000000,23.1522,23.1522,21.7881,23.0442,2348765.6353923,0
+SNA.US,D,20030627,000000,22.9246,22.9344,22.4147,22.803,730062.2705055,0
+SNA.US,D,20030630,000000,22.959,23.0098,22.4235,22.7539,531526.15200863,0
+SNA.US,D,20030701,000000,22.3746,22.7686,21.9617,22.7686,701346.94884463,0
+SNA.US,D,20030702,000000,22.6726,23.0658,22.5873,23.0658,432013.83506954,0
+SNA.US,D,20030703,000000,23.0098,23.0098,22.5784,22.651,288858.43105017,0
+SNA.US,D,20030707,000000,22.6275,22.9413,22.5716,22.854,429719.13860212,0
+SNA.US,D,20030708,000000,22.7295,22.8619,22.5716,22.8619,448474.45772924,0
+SNA.US,D,20030709,000000,22.7942,22.7942,22.3746,22.5274,644061.12636664,0
+SNA.US,D,20030710,000000,22.4147,22.5344,22.1784,22.4539,488916.18827121,0
+SNA.US,D,20030711,000000,22.496,22.6981,22.4059,22.6275,273544.13675909,0
+SNA.US,D,20030714,000000,22.6275,22.8462,22.3666,22.4059,385948.56838473,0
+SNA.US,D,20030715,000000,22.4147,22.4893,22.2677,22.3666,375494.95114422,0
+SNA.US,D,20030716,000000,22.3903,22.5108,22.0793,22.2765,458808.75075344,0
+SNA.US,D,20030717,000000,22.2765,22.5784,22.2353,22.4637,488150.26958365,0
+SNA.US,D,20030718,000000,22.5197,22.5344,22.1421,22.3148,440690.84731172,0
+SNA.US,D,20030721,000000,22.3148,22.3148,21.8901,21.9843,328794.3085042,0
+SNA.US,D,20030722,000000,21.9843,22.1196,21.748,22.0235,782117.20490284,0
+SNA.US,D,20030723,000000,21.9058,22.1333,21.7097,22.1333,479091.82779533,0
+SNA.US,D,20030724,000000,22.2108,22.2108,21.7881,21.947,425376.55302065,0
+SNA.US,D,20030725,000000,21.947,22.4147,21.8352,22.3529,663709.84731841,0
+SNA.US,D,20030728,000000,22.3529,22.3981,22.0716,22.1264,268189.84500176,0
+SNA.US,D,20030729,000000,22.0636,22.1196,21.8215,21.947,540975.20212895,0
+SNA.US,D,20030730,000000,22.0636,22.1264,21.9382,21.9686,279163.59344155,0
+SNA.US,D,20030731,000000,22.1951,22.4363,22.1951,22.1951,357757.45738355,0
+SNA.US,D,20030801,000000,22.103,22.103,21.6892,21.8538,364771.0696531,0
+SNA.US,D,20030804,000000,21.7881,21.8215,21.2999,21.6726,579632.16875181,0
+SNA.US,D,20030805,000000,21.7333,21.7333,21.2499,21.294,259384.32975741,0
+SNA.US,D,20030806,000000,21.1606,21.5322,21.1606,21.3803,347425.20408953,0
+SNA.US,D,20030807,000000,21.3744,21.6235,21.3587,21.598,268063.38172977,0
+SNA.US,D,20030808,000000,21.748,21.8901,21.5626,21.7401,197124.62520313,0
+SNA.US,D,20030811,000000,21.8667,21.9843,21.5901,21.7568,193165.50889799,0
+SNA.US,D,20030812,000000,21.9539,21.9539,21.5626,21.8617,215751.44132806,0
+SNA.US,D,20030813,000000,21.9843,22.3324,21.9843,22.2196,329688.73019396,0
+SNA.US,D,20030814,000000,22.3148,22.7452,22.1333,22.6589,361072.01894761,0
+SNA.US,D,20030815,000000,22.6814,22.8619,22.3746,22.7686,306466.40194357,0
+SNA.US,D,20030818,000000,22.7128,22.9413,22.6128,22.9246,322924.98487307,0
+SNA.US,D,20030819,000000,22.8853,23.2001,22.8853,23.1923,320631.30827073,0
+SNA.US,D,20030820,000000,23.1923,23.2649,23.0098,23.2285,232206.96466228,0
+SNA.US,D,20030821,000000,23.2285,23.5138,23.1208,23.4423,201079.66204787,0
+SNA.US,D,20030822,000000,23.5071,23.5238,22.7863,22.8383,220724.30353926,0
+SNA.US,D,20030825,000000,22.807,22.8148,22.5784,22.7863,176709.98556378,0
+SNA.US,D,20030826,000000,22.7295,22.8226,22.4363,22.7776,270353.99873682,0
+SNA.US,D,20030827,000000,22.8226,22.8706,22.5784,22.803,247392.75595117,0
+SNA.US,D,20030828,000000,22.7776,23.0894,22.6726,22.9942,186279.37976551,0
+SNA.US,D,20030829,000000,22.9942,23.208,22.959,23.1208,123252.73665855,0
+SNA.US,D,20030902,000000,23.0354,23.2649,22.854,23.1687,385696.66170586,0
+SNA.US,D,20030903,000000,23.1355,23.458,23.1061,23.357,579376.18261256,0
+SNA.US,D,20030904,000000,23.357,23.357,23.1599,23.256,270489.64079468,0
+SNA.US,D,20030905,000000,23.2462,23.2462,22.5491,22.7382,344741.93902029,0
+SNA.US,D,20030908,000000,22.7382,22.8462,22.6893,22.7942,232719.95680589,0
+SNA.US,D,20030909,000000,22.7942,22.8305,22.5716,22.7295,554244.66690126,0
+SNA.US,D,20030910,000000,22.7382,22.7382,22.3471,22.5961,572868.42343093,0
+SNA.US,D,20030911,000000,22.5961,22.7619,22.5961,22.7059,352014.59702438,0
+SNA.US,D,20030912,000000,22.7128,22.8706,22.4304,22.7452,390672.58351235,0
+SNA.US,D,20030915,000000,22.7539,22.8148,22.6275,22.7295,289622.31000754,0
+SNA.US,D,20030916,000000,22.6893,22.807,22.6197,22.7295,286180.26530639,0
+SNA.US,D,20030917,000000,22.8148,23.0521,22.803,23.0098,222259.2005097,0
+SNA.US,D,20030918,000000,23.0197,23.2874,22.8776,23.256,223662.53488266,0
+SNA.US,D,20030919,000000,23.1599,23.2285,22.854,22.9177,328159.95241409,0
+SNA.US,D,20030922,000000,22.8776,22.8776,22.6275,22.6981,248284.11804563,0
+SNA.US,D,20030923,000000,22.7686,22.9246,22.6814,22.6814,337086.83160494,0
+SNA.US,D,20030924,000000,22.5961,22.6275,22.095,22.25,327390.97413123,0
+SNA.US,D,20030925,000000,22.25,22.3001,21.796,21.8617,507669.46766813,0
+SNA.US,D,20030926,000000,21.748,21.748,21.398,21.4832,431881.25260699,0
+SNA.US,D,20030929,000000,21.4421,21.697,21.3509,21.6322,216900.82929198,0
+SNA.US,D,20030930,000000,21.5058,21.7333,21.3666,21.6726,458552.76461419,0
+SNA.US,D,20031001,000000,21.6322,22.0636,21.5568,22.0636,259384.32975741,0
+SNA.US,D,20031002,000000,22.1421,22.3148,21.9843,22.2108,576949.92354767,0
+SNA.US,D,20031003,000000,22.2108,22.803,22.2108,22.5344,274186.65176997,0
+SNA.US,D,20031006,000000,22.5344,22.7382,22.5344,22.6638,215116.06537287,0
+SNA.US,D,20031007,000000,22.6197,22.8148,22.4539,22.7295,361837.93763518,0
+SNA.US,D,20031008,000000,22.7452,22.7686,22.5961,22.7619,324330.35897623,0
+SNA.US,D,20031009,000000,22.8462,23.1138,22.5491,22.651,346527.7228045,0
+SNA.US,D,20031010,000000,22.6197,22.6726,22.3001,22.4637,390419.65696837,0
+SNA.US,D,20031013,000000,22.5197,22.6981,22.5197,22.6893,158081.12970864,0
+SNA.US,D,20031014,000000,22.651,22.9658,22.604,22.9413,177859.37352769,0
+SNA.US,D,20031015,000000,22.9413,23.0824,22.7128,22.7686,156804.25860766,0
+SNA.US,D,20031016,000000,22.803,22.8706,22.5197,22.7225,201718.09759837,0
+SNA.US,D,20031017,000000,22.8462,22.8462,22.1951,22.3392,388759.31659106,0
+SNA.US,D,20031020,000000,22.3392,22.4539,22.0157,22.2353,285412.30688864,0
+SNA.US,D,20031021,000000,22.1873,22.2578,22.0323,22.1647,196485.16978753,0
+SNA.US,D,20031022,000000,22.1647,22.1647,21.4911,21.8981,733885.74475278,0
+SNA.US,D,20031023,000000,21.8824,22.4363,21.8744,22.3833,379574.41153076,0
+SNA.US,D,20031024,000000,22.3833,22.3833,22.0636,22.2265,316675.25156089,0
+SNA.US,D,20031027,000000,22.2765,22.6638,22.2765,22.5647,257088.61342488,0
+SNA.US,D,20031028,000000,22.504,22.807,22.3981,22.803,305956.46939525,0
+SNA.US,D,20031029,000000,22.803,22.803,22.4716,22.6726,401517.82894997,0
+SNA.US,D,20031030,000000,22.6893,22.8383,22.5961,22.7539,517621.3112811,0
+SNA.US,D,20031031,000000,22.807,23.0354,22.803,22.9942,307361.84349842,0
+SNA.US,D,20031103,000000,22.9658,23.208,22.9658,23.1295,422043.63388484,0
+SNA.US,D,20031104,000000,23.0442,23.1923,22.8148,23.0031,266658.00762661,0
+SNA.US,D,20031105,000000,23.0442,23.3256,22.9344,23.3256,221489.20236174,0
+SNA.US,D,20031106,000000,23.3256,23.357,23.0354,23.1923,341554.8605933,0
+SNA.US,D,20031107,000000,23.2374,23.2374,22.9874,23.0442,287455.09667719,0
+SNA.US,D,20031110,000000,23.0442,23.0442,22.5422,22.7059,276611.89096976,0
+SNA.US,D,20031111,000000,22.651,22.6814,22.25,22.3746,272524.27166245,0
+SNA.US,D,20031112,000000,22.3001,23.0197,22.3001,22.9658,675957.4072639,0
+SNA.US,D,20031113,000000,23.0031,23.3786,22.8462,23.3629,476285.15904938,0
+SNA.US,D,20031114,000000,23.4423,23.5826,23.2874,23.3158,262193.03823354,0
+SNA.US,D,20031117,000000,23.1138,23.1138,22.7128,22.9491,202608.43982773,0
+SNA.US,D,20031118,000000,22.9727,23.1599,22.7619,22.7942,148902.34383892,0
+SNA.US,D,20031119,000000,22.8462,23.0981,22.6981,22.9942,256581.74047185,0
+SNA.US,D,20031120,000000,22.9942,22.9942,22.6726,22.7382,236420.02737647,0
+SNA.US,D,20031121,000000,22.7382,22.7382,22.6275,22.7295,333003.29175802,0
+SNA.US,D,20031124,000000,22.8462,23.1208,22.7942,23.0824,365158.61838983,0
+SNA.US,D,20031125,000000,23.1208,23.5138,23.0265,23.4757,238461.79729994,0
+SNA.US,D,20031126,000000,23.4991,23.5138,23.2462,23.4021,107425.45022387,0
+SNA.US,D,20031128,000000,23.3943,23.5452,23.3413,23.5285,78083.931393677,0
+SNA.US,D,20031201,000000,23.5385,23.9345,23.4659,23.9345,210137.0839711,0
+SNA.US,D,20031202,000000,23.9031,24.01,23.7777,23.9943,260531.67799112,0
+SNA.US,D,20031203,000000,23.9766,24.0247,23.757,23.7777,234123.29117886,0
+SNA.US,D,20031204,000000,23.7777,24.0404,23.7777,24.0247,182324.34292076,0
+SNA.US,D,20031205,000000,24.0247,24.0247,23.6286,23.8031,231314.58270272,0
+SNA.US,D,20031208,000000,23.8031,23.9679,23.7198,23.9345,149273.5747341,0
+SNA.US,D,20031209,000000,24.2335,24.6758,24.2198,24.3268,417343.07565445,0
+SNA.US,D,20031210,000000,24.2552,24.2894,23.8973,23.9168,200562.59044387,0
+SNA.US,D,20031211,000000,24.0247,24.463,24.0247,24.3748,196999.18179624,0
+SNA.US,D,20031212,000000,24.5317,24.5317,24.3121,24.4473,97730.612615256,0
+SNA.US,D,20031215,000000,24.8003,24.9797,24.3895,24.463,260024.8050381,0
+SNA.US,D,20031216,000000,24.463,24.463,24.0904,24.2552,253900.5151328,0
+SNA.US,D,20031217,000000,24.2964,24.2964,23.9766,24.1316,174924.20177957,0
+SNA.US,D,20031218,000000,24.1904,24.6896,24.06,24.6856,333003.29175802,0
+SNA.US,D,20031219,000000,24.8847,24.9493,24.7199,24.9239,246371.87098944,0
+SNA.US,D,20031222,000000,24.9239,25.0248,24.816,25.0161,178877.19889413,0
+SNA.US,D,20031223,000000,24.965,25.1376,24.9151,25.0661,126822.26449677,0
+SNA.US,D,20031224,000000,25.0014,25.0014,24.7915,24.8611,47203.43613266,0
+SNA.US,D,20031226,000000,24.8454,25.0661,24.8003,25.0415,62135.281012497,0
+SNA.US,D,20031229,000000,25.2994,25.3798,24.9944,25.3465,228892.40309821,0
+SNA.US,D,20031230,000000,25.3465,25.3553,25.1896,25.3063,105642.72603496,0
+SNA.US,D,20031231,000000,25.1739,25.3063,25.0161,25.271,156934.80134003,0
+SNA.US,D,20040102,000000,25.2994,25.3465,24.8847,24.9239,165224.26484547,0
+SNA.US,D,20040105,000000,24.965,25.0798,24.8847,25.0091,280949.37722576,0
+SNA.US,D,20040106,000000,24.8847,25.0161,24.5473,24.7415,425761.04216208,0
+SNA.US,D,20040107,000000,24.7415,25.3798,24.7131,25.3308,268827.26068716,0
+SNA.US,D,20040108,000000,25.3465,25.6613,25.2132,25.4328,388629.79372379,0
+SNA.US,D,20040109,000000,25.4405,25.4405,24.7826,24.9493,327769.34408209,0
+SNA.US,D,20040112,000000,25.0014,25.3867,24.8847,25.3553,194695.30654294,0
+SNA.US,D,20040113,000000,25.3964,25.6994,25.3553,25.57,237440.9123382,0
+SNA.US,D,20040114,000000,25.57,26.1084,25.57,26.1084,276228.42169343,0
+SNA.US,D,20040115,000000,26.1084,26.5153,26.0623,26.3496,278141.68861472,0
+SNA.US,D,20040116,000000,26.4917,26.7506,26.3682,26.4593,204778.71275337,0
+SNA.US,D,20040120,000000,26.3682,26.4074,26.179,26.1947,140602.68168251,0
+SNA.US,D,20040121,000000,24.965,25.2543,24.816,25.0338,1323212.7511132,0
+SNA.US,D,20040122,000000,25.0661,25.12,24.6425,24.6425,508691.37249496,0
+SNA.US,D,20040123,000000,24.6091,24.9318,24.4944,24.7052,639596.15697357,0
+SNA.US,D,20040126,000000,24.765,24.8072,24.2552,24.7415,383400.94537334,0
+SNA.US,D,20040127,000000,24.7483,24.8072,24.5179,24.562,452939.42712231,0
+SNA.US,D,20040128,000000,24.5013,24.6984,24.3121,24.4709,363497.25814741,0
+SNA.US,D,20040129,000000,24.4376,24.6248,24.06,24.2964,303148.78078422,0
+SNA.US,D,20040130,000000,24.3522,24.4944,24.0189,24.414,309276.1302848,0
+SNA.US,D,20040202,000000,24.3189,24.6896,24.2719,24.3836,302124.83622719,0
+SNA.US,D,20040203,000000,24.3836,24.6425,24.2415,24.2964,221489.20236174,0
+SNA.US,D,20040204,000000,24.1807,24.3836,23.9031,23.9766,213711.71113479,0
+SNA.US,D,20040205,000000,23.9031,24.6248,23.8846,24.2268,367196.30885291,0
+SNA.US,D,20040206,000000,24.2964,24.8847,24.2964,24.6014,381485.63872186,0
+SNA.US,D,20040209,000000,24.6602,24.6689,24.414,24.414,291159.24670817,0
+SNA.US,D,20040210,000000,24.4229,24.6091,24.2964,24.6091,742942.1468109,0
+SNA.US,D,20040211,000000,24.6896,24.8072,24.4866,24.6248,404711.02656754,0
+SNA.US,D,20040212,000000,24.6248,24.7336,24.5847,24.6014,376130.32709943,0
+SNA.US,D,20040213,000000,24.414,24.6091,24.3748,24.4944,376130.32709943,0
+SNA.US,D,20040217,000000,24.5317,24.816,24.3679,24.6856,304297.14888302,0
+SNA.US,D,20040218,000000,24.6856,24.7915,24.4473,24.5934,345000.98475483,0
+SNA.US,D,20040219,000000,24.7336,25.0161,24.6984,24.6984,359036.36821472,0
+SNA.US,D,20040220,000000,24.8543,24.9553,24.5934,24.7915,358135.82733441,0
+SNA.US,D,20040223,000000,24.765,25.0014,24.5767,24.5767,305061.02784041,0
+SNA.US,D,20040224,000000,24.6425,24.9239,24.4787,24.6513,373197.19508151,0
+SNA.US,D,20040225,000000,24.5317,24.8777,24.5179,24.5767,342958.19496628,0
+SNA.US,D,20040226,000000,24.6513,25.2396,24.57,24.9797,330326.14587936,0
+SNA.US,D,20040227,000000,25.12,25.3376,24.9797,25.0798,226853.69277004,0
+SNA.US,D,20040301,000000,25.1376,25.2994,24.9239,25.0964,333134.85435549,0
+SNA.US,D,20040302,000000,25.0964,25.3798,25.0964,25.1033,399476.0590265,0
+SNA.US,D,20040303,000000,25.1985,25.7789,25.1896,25.7084,415552.19254476,0
+SNA.US,D,20040304,000000,25.5906,25.9034,25.5455,25.8672,191256.32143708,0
+SNA.US,D,20040305,000000,25.7857,26.0927,25.6269,25.9809,158719.56525914,0
+SNA.US,D,20040308,000000,25.9416,25.9652,25.6191,25.6847,204394.22361194,0
+SNA.US,D,20040309,000000,25.677,25.677,25.1739,25.4121,286947.20385907,0
+SNA.US,D,20040310,000000,25.47,25.521,24.9062,24.9553,162040.24601378,0
+SNA.US,D,20040311,000000,24.9553,24.9553,24.1974,24.2552,504993.34165457,0
+SNA.US,D,20040312,000000,24.3522,24.5248,24.1807,24.5179,253263.09944741,0
+SNA.US,D,20040315,000000,24.5473,24.5934,24.1228,24.1807,189209.45218813,0
+SNA.US,D,20040316,000000,24.2807,24.6091,24.2807,24.5091,195847.75410213,0
+SNA.US,D,20040317,000000,24.7336,25.2396,24.7336,25.1131,231826.55498123,0
+SNA.US,D,20040318,000000,25.1131,25.1131,24.7739,24.965,367834.74440339,0
+SNA.US,D,20040319,000000,24.8847,25.1985,24.8454,24.8543,176963.93197285,0
+SNA.US,D,20040322,000000,24.8072,24.869,24.4542,24.7739,286180.26530639,0
+SNA.US,D,20040323,000000,24.8454,25.0014,24.7336,24.7739,262958.95692112,0
+SNA.US,D,20040324,000000,24.7826,24.8611,24.57,24.6856,290137.34188135,0
+SNA.US,D,20040325,000000,24.7288,25.271,24.6513,25.2622,241525.47205023,0
+SNA.US,D,20040326,000000,25.12,25.2219,25.0494,25.0866,287455.09667719,0
+SNA.US,D,20040329,000000,25.0866,25.47,25.0866,25.3867,260410.31404462,0
+SNA.US,D,20040330,000000,25.3465,25.6347,25.271,25.4779,141243.1569632,0
+SNA.US,D,20040331,000000,25.4946,25.5034,25.0964,25.3465,249819.01501607,0
+SNA.US,D,20040401,000000,25.271,25.4258,25.1739,25.2299,252240.17475548,0
+SNA.US,D,20040402,000000,25.4121,26.0221,25.4121,26.0221,259516.91221997,0
+SNA.US,D,20040405,000000,26.0623,26.2418,25.9201,26.2152,148257.78909784,0
+SNA.US,D,20040406,000000,26.3045,26.8055,26.3045,26.6545,479987.26935017,0
+SNA.US,D,20040407,000000,26.6859,26.6859,25.9652,26.1388,168159.43659358,0
+SNA.US,D,20040408,000000,26.2152,26.3045,25.9034,25.9573,129116.96096421,0
+SNA.US,D,20040412,000000,25.9368,26.3045,25.9368,26.077,85611.55567194,0
+SNA.US,D,20040413,000000,26.2721,26.3113,25.9809,26.1084,323816.34696753,0
+SNA.US,D,20040414,000000,25.9122,26.0623,25.2396,25.724,290259.72569294,0
+SNA.US,D,20040415,000000,25.8024,25.9897,25.6613,25.8505,181681.82790987,0
+SNA.US,D,20040416,000000,25.8505,25.9368,25.7465,25.8672,299319.18734635,0
+SNA.US,D,20040419,000000,25.9416,25.9416,25.6347,25.826,296774.62393025,0
+SNA.US,D,20040420,000000,25.974,26.0995,25.3964,25.4544,221743.14877079,0
+SNA.US,D,20040421,000000,25.373,25.5289,25.2622,25.3553,522857.29868723,0
+SNA.US,D,20040422,000000,25.5533,26.077,25.47,26.07,525407.98129391,0
+SNA.US,D,20040423,000000,26.0044,26.5319,25.7534,26.2956,249563.02887681,0
+SNA.US,D,20040426,000000,26.1947,26.6349,26.1947,26.3583,272658.89385521,0
+SNA.US,D,20040427,000000,26.4516,26.8987,26.4123,26.7977,332107.85020318,0
+SNA.US,D,20040428,000000,26.7006,26.7095,26.426,26.4349,353292.48799047,0
+SNA.US,D,20040429,000000,26.3907,26.5692,26.0377,26.2241,429204.10672832,0
+SNA.US,D,20040430,000000,26.2956,26.6428,26.2956,26.475,440560.30457935,0
+SNA.US,D,20040503,000000,26.4202,26.8987,26.4202,26.882,375236.92527478,0
+SNA.US,D,20040504,000000,26.8055,26.9693,26.5859,26.7006,261169.09367652,0
+SNA.US,D,20040505,000000,26.6928,26.6928,26.4516,26.5388,293576.32698719,0
+SNA.US,D,20040506,000000,26.3829,26.5692,26.3359,26.4427,298680.75179586,0
+SNA.US,D,20040507,000000,26.3986,26.5476,25.5122,25.5377,372938.14934696,0
+SNA.US,D,20040510,000000,25.4779,25.5818,25.0091,25.5455,382636.04655086,0
+SNA.US,D,20040511,000000,25.5122,25.8574,25.5122,25.7857,185384.95807575,0
+SNA.US,D,20040512,000000,25.7789,25.8505,25.2219,25.7937,305061.02784041,0
+SNA.US,D,20040513,000000,25.6053,26.0524,25.47,25.8094,230551.72361044,0
+SNA.US,D,20040514,000000,25.8094,26.0995,25.5818,25.8789,214983.4829103,0
+SNA.US,D,20040517,000000,25.724,25.724,25.2396,25.4191,345762.82398203,0
+SNA.US,D,20040518,000000,25.3141,25.5122,25.2396,25.4847,361329.02495196,0
+SNA.US,D,20040519,000000,25.677,26.0623,25.2769,25.3141,297411.01975055,0
+SNA.US,D,20040520,000000,25.3798,25.8417,25.2769,25.7328,281457.27004388,0
+SNA.US,D,20040521,000000,25.826,26.1162,25.7789,25.9573,171094.60834171,0
+SNA.US,D,20040524,000000,25.9573,26.3426,25.9573,26.077,246244.38785236,0
+SNA.US,D,20040525,000000,26.077,26.2152,25.7534,26.2074,363371.81474053,0
+SNA.US,D,20040526,000000,26.179,26.2338,25.9573,26.1084,227873.55786667,0
+SNA.US,D,20040527,000000,26.2799,26.5565,26.0377,26.2338,271253.51975205,0
+SNA.US,D,20040528,000000,26.3113,26.4349,26.0446,26.3583,153361.19404141,0
+SNA.US,D,20040601,000000,26.3583,26.6428,26.3113,26.5623,264367.39061957,0
+SNA.US,D,20040602,000000,26.5623,26.6281,26.4123,26.483,252112.6916184,0
+SNA.US,D,20040603,000000,26.5388,26.5388,26.2005,26.2241,333772.27004088,0
+SNA.US,D,20040604,000000,26.2574,26.2574,25.7465,25.9034,391951.49434353,0
+SNA.US,D,20040607,000000,25.9485,26.6545,25.9485,26.6545,299833.19935506,0
+SNA.US,D,20040608,000000,26.5692,26.5859,26.3907,26.5319,226853.69277004,0
+SNA.US,D,20040609,000000,26.5319,26.5692,26.1162,26.1309,228129.54400593,0
+SNA.US,D,20040610,000000,26.1309,26.2868,26.0221,26.1603,131163.83021315,0
+SNA.US,D,20040614,000000,26.1388,26.1388,25.77,25.7937,144173.22938582,0
+SNA.US,D,20040615,000000,25.9809,26.1456,25.8858,26.0995,166630.65881374,0
+SNA.US,D,20040616,000000,26.0377,26.2338,25.9034,26.2152,192785.09921694,0
+SNA.US,D,20040617,000000,26.0995,26.3496,26.0995,26.2721,238842.20698098,0
+SNA.US,D,20040618,000000,26.1241,26.3986,26.0377,26.3829,210263.54724308,0
+SNA.US,D,20040621,000000,26.3202,26.4516,26.2241,26.3359,163820.93047251,0
+SNA.US,D,20040622,000000,26.1701,26.374,26.1456,26.3202,431631.38565831,0
+SNA.US,D,20040623,000000,26.374,26.5054,26.2642,26.4917,280183.45853819,0
+SNA.US,D,20040624,000000,26.5692,26.5692,26.1603,26.2074,300339.05244299,0
+SNA.US,D,20040625,000000,26.2574,26.3426,26.1241,26.3359,209497.62855551,0
+SNA.US,D,20040628,000000,26.3986,26.5388,26.1603,26.2574,223785.93855936,0
+SNA.US,D,20040629,000000,26.2574,26.3202,25.9416,26.0927,264367.39061957,0
+SNA.US,D,20040630,000000,26.0995,26.3426,26.0995,26.2956,541613.63767944,0
+SNA.US,D,20040701,000000,26.4516,26.5054,26.0623,26.4349,391054.01305849,0
+SNA.US,D,20040702,000000,26.4349,26.4349,26.2074,26.3359,186407.88276768,0
+SNA.US,D,20040706,000000,26.3682,26.3682,26.0524,26.1388,189085.02864634,0
+SNA.US,D,20040707,000000,26.1456,26.3496,26.0995,26.0995,209497.62855551,0
+SNA.US,D,20040708,000000,26.1309,26.2074,25.826,25.826,297274.35782759,0
+SNA.US,D,20040709,000000,25.9034,26.0221,25.8328,25.9573,194191.49318521,0
+SNA.US,D,20040712,000000,25.9573,25.974,25.5377,25.6994,230169.2741992,0
+SNA.US,D,20040713,000000,25.826,25.8672,25.7084,25.7328,96453.741514269,0
+SNA.US,D,20040714,000000,25.7328,25.7328,25.3964,25.4258,278397.67475398,0
+SNA.US,D,20040715,000000,25.4475,25.5122,25.3642,25.4054,253900.5151328,0
+SNA.US,D,20040716,000000,25.47,25.5533,25.2906,25.2906,113297.8334503,0
+SNA.US,D,20040719,000000,25.4847,26.1603,25.4191,26.07,621604.71680383,0
+SNA.US,D,20040720,000000,26.2005,26.2956,25.9485,26.1947,234889.20986643,0
+SNA.US,D,20040721,000000,26.2338,26.4123,25.6524,25.7937,218045.1179304,0
+SNA.US,D,20040722,000000,25.677,26.0524,25.4405,25.9652,459315.62370648,0
+SNA.US,D,20040723,000000,26.0122,26.179,25.8094,26.0524,239359.27858498,0
+SNA.US,D,20040726,000000,25.9485,26.0221,25.1504,25.3867,417468.51906134,0
+SNA.US,D,20040727,000000,25.3308,25.521,25.2769,25.4405,313610.5569455,0
+SNA.US,D,20040728,000000,25.4475,25.5533,25.271,25.4328,270870.05047572,0
+SNA.US,D,20040729,000000,25.2769,25.9122,24.9318,25.6053,425249.06988357,0
+SNA.US,D,20040730,000000,25.6347,25.6347,25.1651,25.1651,286180.26530639,0
+SNA.US,D,20040802,000000,25.1739,25.6269,25.0338,25.5818,213963.61781366,0
+SNA.US,D,20040803,000000,25.5818,25.6053,25.0014,25.0798,398840.68307129,0
+SNA.US,D,20040804,000000,25.0798,25.4328,24.972,25.3239,346527.7228045,0
+SNA.US,D,20040805,000000,25.2474,25.2474,25.0014,25.0338,447706.49931148,0
+SNA.US,D,20040806,000000,25.0338,25.0661,24.1807,24.4709,464923.86187287,0
+SNA.US,D,20040809,000000,24.4709,24.6346,24.2807,24.4542,198781.90598516,0
+SNA.US,D,20040810,000000,24.5473,25.1376,24.3993,25.0248,272020.45830472,0
+SNA.US,D,20040811,000000,24.869,24.869,24.4062,24.765,243697.78470607,0
+SNA.US,D,20040812,000000,24.7483,24.7552,24.414,24.5179,192275.16666863,0
+SNA.US,D,20040813,000000,24.562,24.562,24.2552,24.3993,128354.10187192,0
+SNA.US,D,20040816,000000,24.4473,25.0494,24.2807,24.965,171984.95057107,0
+SNA.US,D,20040817,000000,24.965,25.4328,24.965,25.1985,360819.09240364,0
+SNA.US,D,20040818,000000,25.0014,25.2073,24.7915,25.2073,326116.14276044,0
+SNA.US,D,20040819,000000,25.2073,25.2474,24.8386,24.9493,187172.78159016,0
+SNA.US,D,20040820,000000,25.0014,25.2396,24.8915,25.1131,205544.63144094,0
+SNA.US,D,20040823,000000,25.1651,25.4475,24.7415,24.816,390928.5696516,0
+SNA.US,D,20040824,000000,24.8915,25.2132,24.8915,24.9887,279672.50612477,0
+SNA.US,D,20040825,000000,25.0014,25.0739,24.6014,25.0091,353800.3808086,0
+SNA.US,D,20040826,000000,25.0798,25.12,24.9239,25.1033,162928.54851295,0
+SNA.US,D,20040827,000000,25.1033,25.1435,24.965,25.1131,177605.42711863,0
+SNA.US,D,20040830,000000,25.12,25.12,24.7915,24.8297,169434.26796438,0
+SNA.US,D,20040831,000000,24.765,24.9239,24.7336,24.9004,285412.30688864,0
+SNA.US,D,20040901,000000,24.9151,25.1033,24.7739,24.9944,198911.42885243,0
+SNA.US,D,20040902,000000,25.0798,25.1131,24.816,25.0866,258872.3574789,0
+SNA.US,D,20040903,000000,25.1131,25.3308,24.9887,25.0866,143029.96061251,0
+SNA.US,D,20040907,000000,25.12,25.4258,25.12,25.4191,192785.09921694,0
+SNA.US,D,20040908,000000,25.4328,25.4328,25.2132,25.2906,138049.95934563,0
+SNA.US,D,20040909,000000,25.2837,25.3798,25.0582,25.2396,227237.16204637,0
+SNA.US,D,20040910,000000,25.1376,25.3465,25.0661,25.3063,239479.62266637,0
+SNA.US,D,20040913,000000,25.4328,25.826,25.3642,25.6994,224553.89697713,0
+SNA.US,D,20040914,000000,25.6994,25.8094,25.1592,25.1896,296897.00774184,0
+SNA.US,D,20040915,000000,25.1985,25.3239,25.0494,25.1896,219578.99503574,0
+SNA.US,D,20040916,000000,25.0964,25.2837,25.0338,25.2474,255175.3465036,0
+SNA.US,D,20040917,000000,25.3465,25.57,25.2769,25.373,237569.41534039,0
+SNA.US,D,20040920,000000,25.3867,25.4405,25.1504,25.2299,237058.46292697,0
+SNA.US,D,20040921,000000,25.2299,25.3964,25.0161,25.3465,333899.75317796,0
+SNA.US,D,20040922,000000,25.3141,25.373,25.0798,25.3642,337340.778014,0
+SNA.US,D,20040923,000000,25.3964,25.4405,25.0338,25.1131,232206.96466228,0
+SNA.US,D,20040924,000000,25.0014,25.0964,24.9318,25.0161,173265.90113245,0
+SNA.US,D,20040927,000000,24.9797,25.0161,24.7739,24.8297,149273.5747341,0
+SNA.US,D,20040928,000000,22.6442,22.8462,21.6322,21.8137,4188073.9796021,0
+SNA.US,D,20040929,000000,21.9539,22.103,21.2793,21.3666,1815573.0238158,0
+SNA.US,D,20040930,000000,21.398,21.598,21.294,21.598,863261.75145152,0
+SNA.US,D,20041001,000000,21.6479,22.7539,21.6479,22.5108,1171382.3745818,0
+SNA.US,D,20041004,000000,22.4059,22.7619,22.4059,22.6128,725720.70478912,0
+SNA.US,D,20041005,000000,22.7295,22.8853,22.504,22.5784,871298.28841301,0
+SNA.US,D,20041006,000000,22.6589,22.7686,22.5274,22.651,686807.75202701,0
+SNA.US,D,20041007,000000,22.651,22.6893,22.4539,22.5274,461482.83703682,0
+SNA.US,D,20041008,000000,22.5274,22.5716,22.3225,22.4059,497335.17464394,0
+SNA.US,D,20041011,000000,22.4304,22.5559,22.3001,22.5422,305956.46939525,0
+SNA.US,D,20041012,000000,22.5491,22.8305,22.496,22.803,639086.22442525,0
+SNA.US,D,20041013,000000,22.8462,23.0824,22.651,22.7295,395778.02818611,0
+SNA.US,D,20041014,000000,22.7295,22.7382,22.2265,22.3324,415171.78286372,0
+SNA.US,D,20041015,000000,22.4304,22.6638,22.2108,22.5108,263976.78228756,0
+SNA.US,D,20041018,000000,22.5344,22.5344,22.2353,22.4235,205414.08870857,0
+SNA.US,D,20041019,000000,22.504,22.8383,22.504,22.6275,228635.39709386,0
+SNA.US,D,20041020,000000,22.5647,22.5647,22.1333,22.203,342571.66609464,0
+SNA.US,D,20041021,000000,22.1784,22.4147,21.8981,22.3666,295877.14264521,0
+SNA.US,D,20041022,000000,22.4452,22.6128,22.2854,22.3078,211284.43220481,0
+SNA.US,D,20041025,000000,22.1873,22.3981,22.0323,22.2765,180789.44595032,0
+SNA.US,D,20041026,000000,22.3392,22.6589,21.9686,22.5784,262318.48164043,0
+SNA.US,D,20041027,000000,22.9246,23.309,22.807,22.9344,535106.89836291,0
+SNA.US,D,20041028,000000,22.9413,23.1687,22.7863,22.9344,387867.9544966,0
+SNA.US,D,20041029,000000,23.0031,23.4991,22.854,23.0265,753154.0560235,0
+SNA.US,D,20041101,000000,23.1452,23.411,23.0354,23.357,442857.04077697,0
+SNA.US,D,20041102,000000,23.3943,23.7414,23.2933,23.6943,656820.65859064,0
+SNA.US,D,20041103,000000,23.9856,24.1974,23.4423,23.4904,700331.16320839,0
+SNA.US,D,20041104,000000,23.4834,23.5746,23.3158,23.3158,1086925.3061993,0
+SNA.US,D,20041105,000000,23.4659,23.8031,23.3158,23.6619,662052.56653638,0
+SNA.US,D,20041108,000000,23.7257,23.9766,23.5746,23.8973,362349.9099137,0
+SNA.US,D,20041109,000000,23.8669,24.0993,23.8669,24.0993,399736.12462614,0
+SNA.US,D,20041110,000000,24.1404,24.2071,23.7688,24.1316,192147.68353155,0
+SNA.US,D,20041111,000000,24.0816,24.3993,24.0463,24.06,285156.32074938,0
+SNA.US,D,20041112,000000,24.0993,24.0993,23.757,23.9031,401647.35181724,0
+SNA.US,D,20041115,000000,23.9031,24.06,23.7414,23.9443,343846.49746544,0
+SNA.US,D,20041116,000000,23.9443,24.5013,23.8258,24.3748,516728.92932155,0
+SNA.US,D,20041117,000000,24.1483,24.765,23.8846,23.9856,380718.70016919,0
+SNA.US,D,20041118,000000,24.0463,24.2719,23.9443,24.0336,302383.88196175,0
+SNA.US,D,20041119,000000,24.1807,24.2964,23.9766,24.0189,340146.42689485,0
+SNA.US,D,20041122,000000,24.0189,24.1807,23.7473,24.1807,383275.50196646,0
+SNA.US,D,20041123,000000,24.2198,24.3355,23.8512,24.2268,339004.17798663,0
+SNA.US,D,20041124,000000,24.2268,24.562,24.2198,24.5248,176323.45669216,0
+SNA.US,D,20041126,000000,24.5091,24.6248,24.4787,24.5179,121848.38242048,0
+SNA.US,D,20041129,000000,24.5179,24.6091,24.1904,24.5013,339382.54793747,0
+SNA.US,D,20041130,000000,24.57,24.8454,24.4376,24.7739,356350.04355019,0
+SNA.US,D,20041201,000000,24.7552,25.1131,24.6984,25.0494,278141.68861472,0
+SNA.US,D,20041202,000000,25.0014,25.2769,24.6689,25.2396,493895.16967298,0
+SNA.US,D,20041203,000000,25.2396,25.826,25.2396,25.4946,620715.39443957,0
+SNA.US,D,20041206,000000,25.4946,25.5122,25.1376,25.2837,343592.55105638,0
+SNA.US,D,20041207,000000,25.2837,25.4405,25.0338,25.1592,547607.38485237,0
+SNA.US,D,20041208,000000,25.1651,25.826,25.12,25.7789,753660.92897653,0
+SNA.US,D,20041209,000000,25.7789,25.826,25.5906,25.77,750346.36741247,0
+SNA.US,D,20041210,000000,25.7789,26.179,25.7623,26.0044,467987.53662316,0
+SNA.US,D,20041213,000000,26.0995,26.1388,25.8858,26.0623,313354.57080625,0
+SNA.US,D,20041214,000000,26.1388,26.6486,26.1162,26.6486,428054.71876441,0
+SNA.US,D,20041215,000000,26.6486,26.9869,26.5153,26.8594,435458.93936598,0
+SNA.US,D,20041216,000000,26.9231,26.9231,26.5153,26.6545,336066.96650831,0
+SNA.US,D,20041217,000000,26.4123,26.7673,26.4123,26.579,402030.82109358,0
+SNA.US,D,20041220,000000,26.6545,26.7594,26.5153,26.6104,283503.11942773,0
+SNA.US,D,20041221,000000,26.5692,26.7673,26.4593,26.5937,319862.32998787,0
+SNA.US,D,20041222,000000,26.6859,26.6859,26.0927,26.179,698925.78910522,0
+SNA.US,D,20041223,000000,26.2005,26.4917,26.1868,26.4516,468760.59436642,0
+SNA.US,D,20041227,000000,26.4123,26.6624,26.4123,26.6104,220473.41672548,0
+SNA.US,D,20041228,000000,26.6104,27.0339,26.6104,26.8389,257982.01524954,0
+SNA.US,D,20041229,000000,26.8389,26.882,26.6349,26.8212,154000.64945701,0
+SNA.US,D,20041230,000000,26.8447,26.9458,26.7261,26.9231,154637.04527731,0
+SNA.US,D,20041231,000000,26.8987,27.1732,26.8516,26.932,164076.91661175,0
+SNA.US,D,20050103,000000,26.9458,26.9614,26.6545,26.8516,416447.6340996,0
+SNA.US,D,20050104,000000,26.8516,27.0085,26.1535,26.2956,411855.18156946,0
+SNA.US,D,20050105,000000,26.3682,26.579,26.0122,26.0221,238712.68411371,0
+SNA.US,D,20050106,000000,25.9416,26.1603,25.8094,26.0446,215877.90460006,0
+SNA.US,D,20050107,000000,26.0446,26.2152,25.9809,26.1084,304551.09529209,0
+SNA.US,D,20050110,000000,26.0221,26.2241,26.0044,26.1084,347039.69508301,0
+SNA.US,D,20050111,000000,26.0995,26.1241,25.8171,25.9201,780073.39524919,0
+SNA.US,D,20050112,000000,25.9279,26.4123,25.7937,26.4074,373579.64449275,0
+SNA.US,D,20050113,000000,26.3986,26.4917,25.974,26.0299,338107.71656667,0
+SNA.US,D,20050114,000000,26.0377,26.6104,26.0221,26.3359,221872.67163808,0
+SNA.US,D,20050118,000000,26.3426,26.8389,26.1388,26.8389,221743.14877079,0
+SNA.US,D,20050119,000000,26.7095,26.7172,26.2642,26.3359,196357.68665045,0
+SNA.US,D,20050120,000000,26.3359,26.374,25.826,25.8731,251856.70547914,0
+SNA.US,D,20050121,000000,25.9122,26.4987,25.8956,26.3202,390290.13410111,0
+SNA.US,D,20050124,000000,26.2868,26.2868,25.4544,25.6122,372811.68607497,0
+SNA.US,D,20050125,000000,25.6269,26.0299,25.6269,25.7623,188319.10995878,0
+SNA.US,D,20050126,000000,25.7937,25.8171,25.4328,25.7396,299319.18734635,0
+SNA.US,D,20050127,000000,25.6613,26.07,25.6269,25.8417,340785.88231044,0
+SNA.US,D,20050128,000000,25.7857,25.9368,25.5906,25.9201,351123.23492994,0
+SNA.US,D,20050131,000000,25.9416,26.1701,25.7084,25.9485,324453.76265293,0
+SNA.US,D,20050201,000000,25.9485,26.1241,25.8417,26.1084,377914.07115344,0
+SNA.US,D,20050202,000000,26.1084,26.1084,25.8094,26.0221,544160.24082574,0
+SNA.US,D,20050203,000000,25.8672,26.2868,25.3964,26.2868,862748.75930793,0
+SNA.US,D,20050204,000000,26.4123,27.5478,26.3202,27.4252,1336993.168299,0
+SNA.US,D,20050207,000000,27.3321,27.7448,27.1732,27.59,604257.83137516,0
+SNA.US,D,20050208,000000,27.4311,27.6782,27.3154,27.5733,416576.13710179,0
+SNA.US,D,20050209,000000,27.5733,27.5801,27.2369,27.3154,1285956.059268,0
+SNA.US,D,20050210,000000,27.3075,27.4869,27.2369,27.4007,418614.84742996,0
+SNA.US,D,20050211,000000,27.4007,27.4399,27.2595,27.2595,584736.59356047,0
+SNA.US,D,20050214,000000,27.2723,27.3526,26.8055,26.9869,661927.12312949,0
+SNA.US,D,20050215,000000,26.7977,26.9526,26.7095,26.7172,510992.18815297,0
+SNA.US,D,20050216,000000,26.6771,26.7673,26.5388,26.6192,466463.8581688,0
+SNA.US,D,20050217,000000,26.5623,26.6859,26.4123,26.483,285793.73643478,0
+SNA.US,D,20050218,000000,26.483,26.6486,26.4123,26.4516,339258.12439568,0
+SNA.US,D,20050222,000000,26.4516,26.5388,26.0446,26.0623,245732.41557385,0
+SNA.US,D,20050223,000000,26.0623,26.1388,25.8672,26.0122,262829.43405385,0
+SNA.US,D,20050224,000000,26.0623,26.1868,25.9034,26.0995,234509.82005048,0
+SNA.US,D,20050225,000000,26.0995,26.0995,25.8505,25.8672,1013303.2846034,0
+SNA.US,D,20050228,000000,25.8731,26.1535,25.7465,25.9416,584987.48037424,0
+SNA.US,D,20050301,000000,25.9809,26.0446,25.7937,25.9485,621860.70294308,0
+SNA.US,D,20050302,000000,25.9034,26.0044,25.77,25.974,448978.27108698,0
+SNA.US,D,20050303,000000,25.9809,26.2574,25.9201,25.9485,403690.1416058,0
+SNA.US,D,20050304,000000,26.0623,26.3359,26.0221,26.1241,285668.29302789,0
+SNA.US,D,20050307,000000,26.1241,26.2152,25.9034,25.9652,257855.55197755,0
+SNA.US,D,20050308,000000,25.9897,26.1535,25.7084,25.826,194443.39986407,0
+SNA.US,D,20050309,000000,25.8328,25.9034,25.4779,25.4779,199037.89212441,0
+SNA.US,D,20050310,000000,25.4847,25.6917,25.3642,25.47,184749.58212056,0
+SNA.US,D,20050311,000000,25.3964,25.677,25.3553,25.373,178622.23261996,0
+SNA.US,D,20050314,000000,25.4328,25.7623,25.4258,25.6269,177981.75733928,0
+SNA.US,D,20050315,000000,25.6053,25.7937,25.47,25.57,199417.28194036,0
+SNA.US,D,20050316,000000,25.3308,25.4405,25.0739,25.2299,239996.69427037,0
+SNA.US,D,20050317,000000,25.1985,25.2906,24.8915,24.9553,186788.29244872,0
+SNA.US,D,20050318,000000,24.965,25.2543,24.6425,24.869,395269.11550288,0
+SNA.US,D,20050321,000000,24.869,24.869,24.6014,24.6896,178369.306076,0
+SNA.US,D,20050322,000000,24.6248,24.9318,24.6091,24.7415,308891.64114337,0
+SNA.US,D,20050323,000000,24.6248,24.765,24.5248,24.6161,235911.11469326,0
+SNA.US,D,20050324,000000,24.6984,24.8072,24.4709,24.562,297411.01975055,0
+SNA.US,D,20050328,000000,24.5395,24.8611,24.4944,24.7199,418107.97447694,0
+SNA.US,D,20050329,000000,24.765,24.8777,24.3041,24.4229,374853.45599844,0
+SNA.US,D,20050330,000000,24.5179,25.0338,24.5179,24.9415,484955.03223588,0
+SNA.US,D,20050331,000000,24.8611,25.3308,24.8454,24.9151,395906.53118828,0
+SNA.US,D,20050401,000000,25.12,25.2622,24.4376,24.6758,446045.13906906,0
+SNA.US,D,20050404,000000,24.6513,24.9239,24.57,24.8297,234253.83391122,0
+SNA.US,D,20050405,000000,24.8543,25.1376,24.8072,25.1131,384038.36105873,0
+SNA.US,D,20050406,000000,25.1033,25.2622,25.0415,25.12,248794.05059395,0
+SNA.US,D,20050407,000000,25.0739,25.1033,24.9062,25.0582,625053.90056064,0
+SNA.US,D,20050408,000000,25.0661,25.0661,24.816,24.972,423592.80896664,0
+SNA.US,D,20050411,000000,25.0415,25.0798,24.7915,25.0014,379319.44525661,0
+SNA.US,D,20050412,000000,25.2769,25.5906,24.9151,25.2299,1104654.6410392,0
+SNA.US,D,20050413,000000,25.1033,25.1504,24.765,25.0338,557811.1351442,0
+SNA.US,D,20050414,000000,25.0014,25.0014,24.262,24.3041,445152.7571095,0
+SNA.US,D,20050415,000000,24.2964,24.3041,23.9581,24.06,409173.9562304,0
+SNA.US,D,20050418,000000,24.5767,24.816,24.3189,24.5091,548884.25595335,0
+SNA.US,D,20050419,000000,24.5847,24.8454,24.5847,24.8454,502572.18191515,0
+SNA.US,D,20050420,000000,24.9318,25.0415,24.4542,24.6602,470667.74209712,0
+SNA.US,D,20050421,000000,25.0014,26.2574,24.965,26.0995,2259455.0290149,0
+SNA.US,D,20050422,000000,25.7857,25.826,25.2769,25.677,1378970.8156765,0
+SNA.US,D,20050425,000000,25.6847,25.8672,25.6269,25.8672,1211066.3453571,0
+SNA.US,D,20050426,000000,25.8672,26.2799,25.6917,25.8417,764376.65154687,0
+SNA.US,D,20050427,000000,25.8024,26.1388,25.5985,26.0221,661031.68157464,0
+SNA.US,D,20050428,000000,25.9034,25.974,25.5779,25.7084,578611.28379008,0
+SNA.US,D,20050429,000000,25.826,26.0623,25.669,25.9976,711810.76473611,0
+SNA.US,D,20050502,000000,26.0044,26.1388,25.6122,25.8094,602471.02772586,0
+SNA.US,D,20050503,000000,25.8094,26.0446,25.6269,25.8956,401899.25849611,0
+SNA.US,D,20050504,000000,25.8956,26.2574,25.7623,26.2152,539184.31901926,0
+SNA.US,D,20050505,000000,26.2485,26.5937,26.1309,26.2868,388253.46350313,0
+SNA.US,D,20050506,000000,26.374,26.6104,26.179,26.3426,295365.1703667,0
+SNA.US,D,20050509,000000,26.2956,26.3986,26.0995,26.3202,315267.83772753,0
+SNA.US,D,20050510,000000,26.2799,26.2956,26.077,26.2574,393608.77512556,0
+SNA.US,D,20050511,000000,26.2642,26.3359,26.0377,26.3113,396799.93301293,0
+SNA.US,D,20050512,000000,26.3113,26.483,26.1309,26.179,301361.97713491,0
+SNA.US,D,20050513,000000,26.2241,26.4123,25.8505,26.0623,346272.75653034,0
+SNA.US,D,20050516,000000,26.07,26.2956,26.0299,26.2418,232466.01039682,0
+SNA.US,D,20050517,000000,26.0995,26.475,25.9976,26.4074,320885.2546798,0
+SNA.US,D,20050518,000000,26.3359,26.7349,26.2721,26.5231,241271.52564117,0
+SNA.US,D,20050519,000000,26.5231,26.6486,26.3907,26.5937,278528.21748635,0
+SNA.US,D,20050520,000000,26.5937,26.6281,26.2721,26.6192,251856.70547914,0
+SNA.US,D,20050523,000000,26.6281,26.9458,26.6104,26.8447,257727.04897538,0
+SNA.US,D,20050524,000000,26.8447,26.8447,26.5319,26.5937,313610.5569455,0
+SNA.US,D,20050525,000000,26.5153,26.7261,26.4516,26.6702,381103.18931062,0
+SNA.US,D,20050526,000000,26.7095,26.7349,26.5231,26.6349,126185.86867648,0
+SNA.US,D,20050527,000000,26.6859,27.0174,26.4673,26.9869,312843.61839283,0
+SNA.US,D,20050531,000000,27.0408,27.1476,26.8987,27.0506,556153.85436218,0
+SNA.US,D,20050601,000000,26.9693,27.2673,26.7673,26.9869,403433.13560145,0
+SNA.US,D,20050602,000000,26.9947,26.9947,26.6486,26.6859,239228.73585261,0
+SNA.US,D,20050603,000000,26.7006,26.7261,26.3496,26.483,231953.01825322,0
+SNA.US,D,20050606,000000,26.483,26.4987,26.2574,26.3426,259516.91221997,0
+SNA.US,D,20050607,000000,26.3426,26.6624,26.3426,26.4427,299319.18734635,0
+SNA.US,D,20050608,000000,26.5231,26.5623,26.2799,26.483,241907.92146147,0
+SNA.US,D,20050609,000000,26.4917,26.5054,26.077,26.4987,264367.39061957,0
+SNA.US,D,20050610,000000,26.4987,26.5937,26.2574,26.5319,242542.27755158,0
+SNA.US,D,20050613,000000,26.5319,26.6702,26.3907,26.6025,242033.36486836,0
+SNA.US,D,20050614,000000,26.5319,26.6349,26.4202,26.5692,242286.29141233,0
+SNA.US,D,20050615,000000,26.6486,26.9231,26.4917,26.882,280440.46454254,0
+SNA.US,D,20050616,000000,26.8055,27.0958,26.7261,26.9614,178115.35966694,0
+SNA.US,D,20050617,000000,27.1987,27.3379,27.0506,27.3379,341172.41118207,0
+SNA.US,D,20050620,000000,27.3321,27.3321,26.932,26.9458,280183.45853819,0
+SNA.US,D,20050621,000000,27.0408,27.2134,26.9614,27.1987,180539.57900165,0
+SNA.US,D,20050622,000000,27.2723,27.3232,27.0575,27.2595,219451.51189866,0
+SNA.US,D,20050623,000000,27.3075,27.3075,26.882,26.882,225321.85539488,0
+SNA.US,D,20050624,000000,26.8447,27.0339,26.6545,26.8516,445407.72338366,0
+SNA.US,D,20050627,000000,26.8516,26.882,26.5153,26.6281,166501.13594646,0
+SNA.US,D,20050628,000000,26.6281,27.1085,26.579,27.0712,137415.60325553,0
+SNA.US,D,20050629,000000,27.1163,27.2202,26.7349,26.8212,277756.17960819,0
+SNA.US,D,20050630,000000,26.8594,27.2075,26.7977,26.882,187808.15754536,0
+SNA.US,D,20050701,000000,26.9231,27.1732,26.7006,26.8673,220860.9654622,0
+SNA.US,D,20050705,000000,26.7918,27.2202,26.6545,27.1016,177981.75733928,0
+SNA.US,D,20050706,000000,27.0575,27.2301,26.9134,26.9378,269081.20709621,0
+SNA.US,D,20050707,000000,26.7673,27.0712,26.6702,27.0712,257342.55983394,0
+SNA.US,D,20050708,000000,27.0575,27.3154,26.9781,27.2673,182704.7526018,0
+SNA.US,D,20050711,000000,27.2673,27.3683,27.1476,27.1576,251856.70547914,0
+SNA.US,D,20050712,000000,27.1918,27.2723,27.0174,27.1987,136133.63282906,0
+SNA.US,D,20050713,000000,27.2673,27.3448,27.1987,27.3232,215367.97205173,0
+SNA.US,D,20050714,000000,27.4184,27.6047,27.2369,27.5026,201330.54886165,0
+SNA.US,D,20050715,000000,27.5105,27.5733,27.2075,27.2723,195974.21737412,0
+SNA.US,D,20050718,000000,27.2723,27.5644,27.2075,27.2448,385948.56838473,0
+SNA.US,D,20050719,000000,27.2723,27.3154,27.0801,27.2516,213711.71113479,0
+SNA.US,D,20050720,000000,27.2673,27.6616,27.1987,27.4732,259892.22257554,0
+SNA.US,D,20050721,000000,27.4732,27.7047,27.3771,27.5105,169950.31970327,0
+SNA.US,D,20050722,000000,27.5026,27.7448,27.4311,27.6967,161650.65754686,0
+SNA.US,D,20050725,000000,27.7782,28.0204,27.6683,27.8341,401778.91441471,0
+SNA.US,D,20050726,000000,27.786,27.9753,27.7595,27.8115,213711.71113479,0
+SNA.US,D,20050727,000000,27.8115,27.8252,27.1653,27.2448,281457.27004388,0
+SNA.US,D,20050728,000000,28.0272,29.6333,27.786,29.2578,1622536.0179199,0
+SNA.US,D,20050729,000000,29.2578,29.3372,28.6871,28.7489,327769.34408209,0
+SNA.US,D,20050801,000000,28.844,28.8577,28.6225,28.6528,327651.03973088,0
+SNA.US,D,20050802,000000,28.6352,28.8911,28.5528,28.7705,283503.11942773,0
+SNA.US,D,20050803,000000,28.697,28.7705,28.4361,28.6528,313354.57080625,0
+SNA.US,D,20050804,000000,28.5774,28.7332,28.388,28.4283,305956.46939525,0
+SNA.US,D,20050805,000000,28.4027,28.4027,28.0204,28.0586,172242.97644051,0
+SNA.US,D,20050808,000000,28.0997,28.2576,27.9831,28.0811,140983.09136355,0
+SNA.US,D,20050809,000000,28.2135,28.293,28.0272,28.1224,244586.08720523,0
+SNA.US,D,20050810,000000,28.1988,28.3723,27.9185,28.0272,199803.81081199,0
+SNA.US,D,20050811,000000,27.9831,28.192,27.9185,28.0429,157699.7001625,0
+SNA.US,D,20050812,000000,27.9968,28.144,27.8998,28.0811,268189.84500176,0
+SNA.US,D,20050815,000000,28.0811,28.293,27.9399,28.2224,322668.99873382,0
+SNA.US,D,20050816,000000,28.2135,28.2576,27.8498,27.8605,366305.96662355,0
+SNA.US,D,20050817,000000,27.6967,27.8017,27.5644,27.7047,157568.13756503,0
+SNA.US,D,20050818,000000,27.689,27.8998,27.4184,27.8409,387101.01594393,0
+SNA.US,D,20050819,000000,27.8409,27.8998,27.5733,27.6134,196608.57346422,0
+SNA.US,D,20050822,000000,27.684,27.8762,27.5478,27.6782,167773.92758706,0
+SNA.US,D,20050823,000000,27.6782,27.786,27.5026,27.5801,133965.39963361,0
+SNA.US,D,20050824,000000,27.4478,27.7448,27.3075,27.3232,148000.7830935,0
+SNA.US,D,20050825,000000,27.3321,27.8939,27.3321,27.7595,310291.91592105,0
+SNA.US,D,20050826,000000,27.7595,27.8762,27.3928,27.7448,219451.51189866,0
+SNA.US,D,20050829,000000,27.689,28.0508,27.4575,27.8341,195974.21737412,0
+SNA.US,D,20050830,000000,27.8341,27.8998,27.5183,27.6683,194571.90286625,0
+SNA.US,D,20050831,000000,27.7595,27.8252,27.4654,27.8252,429204.10672832,0
+SNA.US,D,20050901,000000,27.8252,28.1224,27.7694,28.0586,291917.00647497,0
+SNA.US,D,20050902,000000,27.9664,28.1361,27.8841,27.8998,120312.46558495,0
+SNA.US,D,20050906,000000,27.9968,28.3096,27.8998,28.2743,264742.70097513,0
+SNA.US,D,20050907,000000,28.2135,28.3429,28.1684,28.2576,285412.30688864,0
+SNA.US,D,20050908,000000,28.2576,28.2576,27.991,28.1224,230040.77119702,0
+SNA.US,D,20050909,000000,28.1527,28.4027,28.1361,28.3723,144815.74439671,0
+SNA.US,D,20050912,000000,28.293,28.3723,28.2135,28.2655,122740.76438004,0
+SNA.US,D,20050913,000000,28.2135,28.3252,27.9399,28.0733,321518.59090481,0
+SNA.US,D,20050914,000000,28.0733,28.0733,27.4654,27.4654,311951.23643328,0
+SNA.US,D,20050915,000000,27.6213,27.786,27.4184,27.4311,171224.13120898,0
+SNA.US,D,20050916,000000,27.5183,27.8115,27.4732,27.6439,334022.13698956,0
+SNA.US,D,20050919,000000,27.5644,27.7948,27.4311,27.786,256704.12428345,0
+SNA.US,D,20050920,000000,27.7281,27.8115,26.9458,26.9614,403433.13560145,0
+SNA.US,D,20050921,000000,26.9231,26.9378,26.328,26.6281,593156.5997983,0
+SNA.US,D,20050922,000000,26.5565,27.0174,26.3359,26.9614,250328.94756439,0
+SNA.US,D,20050923,000000,26.8447,27.2202,26.6486,27.1476,325474.64761466,0
+SNA.US,D,20050926,000000,27.1476,27.5478,27.0506,27.2516,213201.77858648,0
+SNA.US,D,20050927,000000,27.1576,27.3154,26.8389,27.2723,387741.49122462,0
+SNA.US,D,20050928,000000,27.3526,27.7047,27.2369,27.3771,481897.47667617,0
+SNA.US,D,20050929,000000,27.3379,27.7448,27.2516,27.7448,208353.33991708,0
+SNA.US,D,20050930,000000,27.7448,28.3096,27.6683,28.3096,462123.3123175,0
+SNA.US,D,20051003,000000,28.3028,28.4027,28.1684,28.2312,398201.22765571,0
+SNA.US,D,20051004,000000,28.2312,28.4283,28.2135,28.2135,358135.82733441,0
+SNA.US,D,20051005,000000,28.2224,28.3332,27.9753,28.1527,624539.88855195,0
+SNA.US,D,20051006,000000,28.2489,28.2489,27.9664,28.1615,542117.45103718,0
+SNA.US,D,20051007,000000,28.241,28.4508,27.8252,28.0997,620080.01848435,0
+SNA.US,D,20051010,000000,28.0997,28.1224,27.6967,27.7527,582310.33449558,0
+SNA.US,D,20051011,000000,27.7782,28.0733,27.7782,27.8605,345635.34084494,0
+SNA.US,D,20051012,000000,27.8841,28.0733,27.7351,27.786,382001.69046075,0
+SNA.US,D,20051013,000000,27.786,28.1145,27.7047,28.0125,608853.3435006,0
+SNA.US,D,20051014,000000,28.1763,28.4656,27.8115,28.4194,750217.8644103,0
+SNA.US,D,20051017,000000,28.5165,28.697,28.4508,28.6528,520689.06549178,0
+SNA.US,D,20051018,000000,28.6528,28.6528,28.1851,28.5165,948103.3089755,0
+SNA.US,D,20051019,000000,28.5214,29.2578,28.3723,29.193,597366.6029172,0
+SNA.US,D,20051020,000000,29.2107,29.25,28.9842,29.1175,804060.62232204,0
+SNA.US,D,20051021,000000,29.1175,29.3696,28.9214,29.2274,518392.32929416,0
+SNA.US,D,20051024,000000,29.3078,29.5275,29.0783,29.2813,653883.44711233,0
+SNA.US,D,20051025,000000,29.346,29.3529,28.5851,28.7117,1129150.7807953,0
+SNA.US,D,20051026,000000,28.547,28.5528,27.4311,27.6213,2390486.2767654,0
+SNA.US,D,20051027,000000,27.4732,27.7448,27.3232,27.4311,1139102.6244082,0
+SNA.US,D,20051028,000000,27.5252,28.1301,27.5252,28.1301,661799.63999241,0
+SNA.US,D,20051031,000000,28.1361,28.293,28.0586,28.2312,748686.02703515,0
+SNA.US,D,20051101,000000,28.1361,28.2576,27.8252,28.2057,518769.67937991,0
+SNA.US,D,20051102,000000,28.2057,28.5921,28.0586,28.4194,473354.06676166,0
+SNA.US,D,20051103,000000,28.4361,28.4596,28.0586,28.192,539184.31901926,0
+SNA.US,D,20051104,000000,28.192,28.3028,27.5733,27.8841,635259.69058268,0
+SNA.US,D,20051107,000000,27.8841,28.241,27.8762,28.2135,330070.15974009,0
+SNA.US,D,20051108,000000,28.2135,28.3028,27.8841,28.2312,597622.58905645,0
+SNA.US,D,20051109,000000,28.293,28.4194,28.0655,28.1851,280183.45853819,0
+SNA.US,D,20051110,000000,28.1851,28.1851,27.9831,28.0997,696118.10049419,0
+SNA.US,D,20051111,000000,28.144,28.898,28.144,28.898,532679.61943292,0
+SNA.US,D,20051114,000000,28.9371,28.9371,28.5774,28.6704,409810.35205071,0
+SNA.US,D,20051115,000000,28.6704,28.6871,28.4283,28.6528,377404.13860513,0
+SNA.US,D,20051116,000000,28.5293,28.697,28.4194,28.6704,312588.65211867,0
+SNA.US,D,20051117,000000,28.7646,29.193,28.6352,29.193,440560.30457935,0
+SNA.US,D,20051118,000000,29.3176,29.3176,29.0402,29.2186,308379.66886486,0
+SNA.US,D,20051121,000000,29.2186,29.3891,28.9979,29.3891,123122.19392618,0
+SNA.US,D,20051122,000000,29.3891,29.4529,29.1098,29.4529,255175.3465036,0
+SNA.US,D,20051123,000000,29.5509,29.9402,29.4863,29.6177,511245.11469694,0
+SNA.US,D,20051125,000000,29.6177,29.6745,29.3774,29.5579,187808.15754536,0
+SNA.US,D,20051128,000000,29.6264,29.6412,29.1479,29.1479,501166.80781199,0
+SNA.US,D,20051129,000000,29.3078,29.5128,29.2343,29.2411,206814.36348625,0
+SNA.US,D,20051130,000000,29.2734,29.3891,29.1255,29.2901,396028.91499988,0
+SNA.US,D,20051201,000000,29.3891,29.7196,29.2901,29.6,383020.53569229,0
+SNA.US,D,20051202,000000,29.6079,30.1874,29.6079,30.0109,439414.99607583,0
+SNA.US,D,20051205,000000,29.9,30.0109,29.7128,29.9481,305449.59644222,0
+SNA.US,D,20051206,000000,29.9795,30.2225,29.9716,30.057,357502.49110939,0
+SNA.US,D,20051207,000000,30.0393,30.0393,29.5128,29.6264,253391.60244958,0
+SNA.US,D,20051208,000000,29.6667,29.8696,29.5922,29.6569,208478.78332396,0
+SNA.US,D,20051209,000000,29.6824,29.9795,29.6824,29.8941,291159.24670817,0
+SNA.US,D,20051212,000000,29.9795,30.1432,29.8619,29.9402,168542.90586993,0
+SNA.US,D,20051213,000000,29.8843,29.9569,29.7608,29.9402,181937.81404914,0
+SNA.US,D,20051214,000000,29.8766,29.9716,29.8225,29.8549,209497.62855551,0
+SNA.US,D,20051215,000000,29.9,29.9402,29.6667,29.6745,217662.66851917,0
+SNA.US,D,20051216,000000,29.7824,30.3403,29.7764,30.205,491979.8630215,0
+SNA.US,D,20051219,000000,30.1363,30.1432,29.7128,29.7687,193294.01190016,0
+SNA.US,D,20051220,000000,29.7687,29.8392,29.6079,29.6412,247392.75595117,0
+SNA.US,D,20051221,000000,29.7824,29.9795,29.6333,29.6901,141750.02991622,0
+SNA.US,D,20051222,000000,29.6901,29.9716,29.6745,29.9569,181044.41222447,0
+SNA.US,D,20051223,000000,29.9569,29.9569,29.7608,29.8619,223404.50901322,0
+SNA.US,D,20051227,000000,29.8696,30.0157,29.5716,29.6,251351.87225631,0
+SNA.US,D,20051228,000000,29.5627,29.7451,29.5451,29.6824,198781.90598516,0
+SNA.US,D,20051229,000000,29.5509,29.7687,29.5205,29.5451,230425.26033846,0
+SNA.US,D,20051230,000000,29.4774,29.7687,29.3696,29.4362,492996.66852285,0
+SNA.US,D,20060103,000000,29.4362,30.1971,29.0921,30.1971,978342.30909074,0
+SNA.US,D,20060104,000000,30.1971,30.4884,29.9,30.4804,772162.30169459,0
+SNA.US,D,20060105,000000,30.4187,30.5834,30.3629,30.5834,679918.56329923,0
+SNA.US,D,20060106,000000,30.7217,30.8031,30.5756,30.6394,219703.41857752,0
+SNA.US,D,20060109,000000,30.6394,31.2179,30.5256,31.1385,864536.58282232,0
+SNA.US,D,20060110,000000,31.0855,31.1698,30.9385,31.1031,310291.91592105,0
+SNA.US,D,20060111,000000,31.1473,31.1532,30.5913,30.7893,266782.4311684,0
+SNA.US,D,20060112,000000,30.7217,30.7893,30.4804,30.5108,158336.0959828,0
+SNA.US,D,20060113,000000,30.552,30.6678,30.4187,30.4266,131288.25375494,0
+SNA.US,D,20060117,000000,30.253,30.3776,30.0824,30.3335,188189.58709149,0
+SNA.US,D,20060118,000000,30.1138,30.4423,30.1001,30.3403,152974.66516979,0
+SNA.US,D,20060119,000000,30.3482,30.4344,30.1874,30.3099,270489.64079468,0
+SNA.US,D,20060120,000000,30.3099,30.3099,29.9863,29.9863,278010.12601725,0
+SNA.US,D,20060123,000000,30.0157,30.4971,30.0109,30.253,306337.8989414,0
+SNA.US,D,20060124,000000,30.3482,30.6394,30.3482,30.6158,306466.40194357,0
+SNA.US,D,20060125,000000,30.6835,30.7737,30.3629,30.4884,239739.68826602,0
+SNA.US,D,20060126,000000,30.4971,30.6589,30.1971,30.3482,548754.73308608,0
+SNA.US,D,20060127,000000,30.2776,31.162,29.9481,31.1532,471820.18965631,0
+SNA.US,D,20060130,000000,31.0442,31.3111,30.8796,31.3111,299064.22107219,0
+SNA.US,D,20060131,000000,31.2698,31.5463,30.9884,31.4512,497721.70351556,0
+SNA.US,D,20060201,000000,31.4933,31.5395,30.6228,30.6228,602344.56445388,0
+SNA.US,D,20060202,000000,30.7217,31.1179,29.9795,30.1363,1231348.4025338,0
+SNA.US,D,20060203,000000,30.0157,30.3168,29.7824,29.7902,795513.13294715,0
+SNA.US,D,20060206,000000,29.7824,30.3256,29.7451,30.1001,734648.60384507,0
+SNA.US,D,20060207,000000,29.9402,29.9402,29.3529,29.5128,1194092.7305537,0
+SNA.US,D,20060208,000000,29.5128,29.5362,29.299,29.4451,417724.5052006,0
+SNA.US,D,20060209,000000,29.503,29.6079,29.3078,29.3078,525278.45842663,0
+SNA.US,D,20060210,000000,29.3176,29.6177,29.2274,29.5205,499886.87711571,0
+SNA.US,D,20060213,000000,29.5275,30.0324,29.503,30.004,500782.31867056,0
+SNA.US,D,20060214,000000,30.0913,30.707,29.8941,30.5442,604640.2807864,0
+SNA.US,D,20060215,000000,30.3335,30.5913,30.1971,30.3942,445925.81485275,0
+SNA.US,D,20060216,000000,30.3776,30.854,30.3776,30.8394,410197.90078742,0
+SNA.US,D,20060217,000000,30.8168,30.9295,30.5697,30.7001,281457.27004388,0
+SNA.US,D,20060221,000000,30.7001,30.8796,30.5108,30.6746,284008.97251566,0
+SNA.US,D,20060222,000000,30.7305,31.2423,30.7148,30.9541,361453.44849374,0
+SNA.US,D,20060223,000000,30.9295,30.9443,30.4344,30.6678,685528.84119583,0
+SNA.US,D,20060224,000000,30.6394,30.9687,30.2716,30.9443,230806.68988459,0
+SNA.US,D,20060227,000000,31.0365,31.0669,30.8109,30.9218,357245.48510504,0
+SNA.US,D,20060228,000000,30.3716,30.8394,30.3559,30.5031,438392.07138391,0
+SNA.US,D,20060301,000000,30.5697,30.6923,30.1363,30.3335,564577.94006038,0
+SNA.US,D,20060302,000000,30.1363,30.2854,29.9795,30.1814,537270.03223288,0
+SNA.US,D,20060303,000000,30.1874,30.5834,30.0756,30.2305,432777.71402694,0
+SNA.US,D,20060306,000000,30.1677,30.2138,29.9255,30.057,270489.64079468,0
+SNA.US,D,20060307,000000,30.0657,30.5345,29.6264,29.7608,359671.74416993,0
+SNA.US,D,20060308,000000,29.7608,29.9,29.4607,29.7687,363497.25814741,0
+SNA.US,D,20060309,000000,29.6745,29.8619,29.5922,29.8315,298425.7855217,0
+SNA.US,D,20060310,000000,29.8462,29.8619,29.6177,29.6667,336192.4099152,0
+SNA.US,D,20060313,000000,29.754,29.8315,29.6,29.6745,222007.29383082,0
+SNA.US,D,20060314,000000,29.6079,29.9942,29.4863,29.9863,536509.21287079,0
+SNA.US,D,20060315,000000,29.9088,30.3099,29.8315,30.205,405344.36279253,0
+SNA.US,D,20060316,000000,30.205,30.4971,30.1677,30.4648,399355.7149451,0
+SNA.US,D,20060317,000000,30.4884,30.9541,30.4344,30.7649,582945.71045078,0
+SNA.US,D,20060320,000000,30.7649,30.8326,30.6228,30.8326,306078.85320686,0
+SNA.US,D,20060321,000000,30.8326,30.9129,30.5991,30.7217,311313.82074788,0
+SNA.US,D,20060322,000000,30.6462,30.8168,30.6462,30.7893,403054.7656506,0
+SNA.US,D,20060323,000000,30.6835,30.8168,30.4344,30.7217,310547.9020603,0
+SNA.US,D,20060324,000000,30.6305,30.6746,30.2392,30.4344,384294.34719799,0
+SNA.US,D,20060327,000000,30.3716,30.4119,30.2138,30.2923,367707.26126632,0
+SNA.US,D,20060328,000000,30.3256,30.5756,30.1285,30.1756,187172.78159016,0
+SNA.US,D,20060329,000000,30.1756,30.5442,30.1756,30.4804,239612.20512894,0
+SNA.US,D,20060330,000000,30.5031,30.5442,29.9863,30.1285,242412.75468431,0
+SNA.US,D,20060331,000000,30.0657,30.2225,29.7687,29.8766,334666.69173063,0
+SNA.US,D,20060403,000000,30.253,30.552,29.9795,30.1216,272400.86798576,0
+SNA.US,D,20060404,000000,30.004,30.3256,29.6901,30.1001,289114.41718941,0
+SNA.US,D,20060405,000000,30.0756,30.3256,29.9569,30.2716,164588.88889026,0
+SNA.US,D,20060406,000000,30.1874,30.1874,29.5922,29.7824,343087.71783355,0
+SNA.US,D,20060407,000000,29.9255,30.106,29.5128,29.5205,271884.81624687,0
+SNA.US,D,20060410,000000,29.5205,29.6745,29.3294,29.6667,265762.56607176,0
+SNA.US,D,20060411,000000,29.699,29.7608,29.4607,29.5922,325985.60002807,0
+SNA.US,D,20060412,000000,29.5922,29.7764,29.5509,29.5509,150548.4061049,0
+SNA.US,D,20060413,000000,29.5509,29.7049,29.4529,29.4686,193801.90471829,0
+SNA.US,D,20060417,000000,29.5275,29.7284,29.1332,29.3372,290898.16124344,0
+SNA.US,D,20060418,000000,29.4529,29.8549,29.4275,29.7608,623396.61977862,0
+SNA.US,D,20060419,000000,29.7608,30.0109,29.7373,29.9481,422700.42700708,0
+SNA.US,D,20060420,000000,30.0491,30.2619,29.7902,29.9942,286048.70270894,0
+SNA.US,D,20060421,000000,30.0657,30.1363,29.7824,29.7902,310675.38519737,0
+SNA.US,D,20060424,000000,29.7902,29.7971,29.4128,29.5793,378933.93625008,0
+SNA.US,D,20060425,000000,29.5793,29.699,29.3891,29.4128,307741.23331437,0
+SNA.US,D,20060426,000000,29.4128,29.6264,29.346,29.4275,336576.89905663,0
+SNA.US,D,20060427,000000,29.4362,29.5843,29.0715,29.3696,358902.76588707,0
+SNA.US,D,20060428,000000,29.4058,32.6985,29.4058,32.5268,2984537.2982535,0
+SNA.US,D,20060501,000000,32.472,32.9171,31.6787,31.8601,790665.71414284,0
+SNA.US,D,20060502,000000,31.8816,31.9307,31.5395,31.7904,424868.66020252,0
+SNA.US,D,20060503,000000,31.9572,32.4807,31.8973,32.2523,778159.10846281,0
+SNA.US,D,20060504,000000,32.315,32.4337,31.8669,31.9709,525407.98129391,0
+SNA.US,D,20060505,000000,32.167,32.5641,32.1337,32.4897,396287.96073442,0
+SNA.US,D,20060508,000000,32.4964,32.6985,32.2288,32.3925,291536.59679392,0
+SNA.US,D,20060509,000000,32.4416,32.4416,31.9777,32.268,211922.8677553,0
+SNA.US,D,20060510,000000,31.8973,32.4897,31.7345,32.3445,356608.06941964,0
+SNA.US,D,20060511,000000,32.268,32.268,31.6954,31.8298,225062.80966035,0
+SNA.US,D,20060512,000000,31.8298,31.8298,31.1532,31.212,254408.40795093,0
+SNA.US,D,20060515,000000,31.212,31.5218,30.8394,31.5218,322417.09205494,0
+SNA.US,D,20060516,000000,31.5218,31.8738,31.1767,31.3502,340660.43890356,0
+SNA.US,D,20060517,000000,30.9826,31.1306,30.4423,30.8796,441199.75999494,0
+SNA.US,D,20060518,000000,30.8473,30.9757,30.5599,30.6462,376254.75064122,0
+SNA.US,D,20060519,000000,30.7972,30.9884,30.3629,30.9129,514056.88276837,0
+SNA.US,D,20060522,000000,30.9218,31.8169,30.7305,31.4786,819751.24683378,0
+SNA.US,D,20060523,000000,31.5542,31.9777,31.5542,31.6708,751235.68977674,0
+SNA.US,D,20060524,000000,31.6189,32.1101,31.3502,31.6483,605147.15373943,0
+SNA.US,D,20060525,000000,31.7345,32.0248,31.5542,31.7904,433541.59298431,0
+SNA.US,D,20060526,000000,31.9866,32.3376,31.9062,32.2856,278779.10430012,0
+SNA.US,D,20060530,000000,32.2768,32.2768,31.8365,31.8905,366943.38230894,0
+SNA.US,D,20060531,000000,31.9944,32.9004,31.913,32.8269,842717.58894491,0
+SNA.US,D,20060601,000000,32.872,33.1299,32.6838,32.8573,515070.62867442,0
+SNA.US,D,20060602,000000,32.8426,33.0769,32.3023,32.9102,395906.53118828,0
+SNA.US,D,20060605,000000,32.8573,32.973,32.1337,32.1896,480754.20790284,0
+SNA.US,D,20060606,000000,32.3297,32.4484,31.7582,31.9777,439414.99607583,0
+SNA.US,D,20060607,000000,32.0013,32.2856,31.7268,31.7268,387867.9544966,0
+SNA.US,D,20060608,000000,31.7268,31.8512,30.9443,31.7748,459446.16643884,0
+SNA.US,D,20060609,000000,31.6954,31.8973,31.4512,31.5865,311824.77316129,0
+SNA.US,D,20060612,000000,31.662,31.6954,31.112,31.112,301870.88981813,0
+SNA.US,D,20060613,000000,31.112,31.2954,30.7893,30.8717,279163.59344155,0
+SNA.US,D,20060614,000000,30.8394,30.9982,30.7217,30.9218,662182.08940365,0
+SNA.US,D,20060615,000000,30.9826,31.4983,30.9385,31.3679,645978.47274831,0
+SNA.US,D,20060616,000000,31.1767,31.2787,30.608,30.6158,1037165.0682694,0
+SNA.US,D,20060619,000000,30.8796,30.8796,30.3001,30.5697,393985.10534621,0
+SNA.US,D,20060620,000000,30.6462,30.7305,30.2923,30.3168,221743.14877079,0
+SNA.US,D,20060621,000000,30.2776,30.9385,30.2776,30.6589,252620.58443653,0
+SNA.US,D,20060622,000000,30.6305,30.7217,30.4266,30.5697,201207.14518495,0
+SNA.US,D,20060623,000000,30.5697,30.961,30.253,30.5756,210901.98279357,0
+SNA.US,D,20060626,000000,30.552,31.258,30.552,31.1953,313868.58281495,0
+SNA.US,D,20060627,000000,31.258,31.36,30.6746,30.6923,204523.74647921,0
+SNA.US,D,20060628,000000,30.7482,30.961,30.552,30.8109,166630.65881374,0
+SNA.US,D,20060629,000000,30.9982,31.4425,30.9884,31.3757,468883.99804311,0
+SNA.US,D,20060630,000000,31.3924,31.7415,31.3924,31.6787,602344.56445388,0
+SNA.US,D,20060703,000000,31.7345,31.7345,31.6022,31.6277,135372.81346697,0
+SNA.US,D,20060705,000000,31.6277,31.6414,31.258,31.3208,225062.80966035,0
+SNA.US,D,20060706,000000,31.2698,31.5944,31.1532,31.2423,221872.67163808,0
+SNA.US,D,20060707,000000,31.2954,31.2954,30.7148,30.756,179261.68803556,0
+SNA.US,D,20060710,000000,30.8031,31.2179,30.8031,31.1953,418614.84742996,0
+SNA.US,D,20060711,000000,31.0285,31.1031,30.5834,31.0855,195466.32455599,0
+SNA.US,D,20060712,000000,31.0855,31.1953,30.6923,30.8109,243563.16251331,0
+SNA.US,D,20060713,000000,30.8109,30.8109,30.0756,30.1756,450128.67891598,0
+SNA.US,D,20060714,000000,30.0657,30.2923,29.4774,29.8696,656950.18145791,0
+SNA.US,D,20060717,000000,29.7824,29.9481,29.5509,29.6901,345509.89743806,0
+SNA.US,D,20060718,000000,29.6745,29.9255,29.2107,29.6177,587925.71171764,0
+SNA.US,D,20060719,000000,29.6177,30.1756,29.4774,29.7049,812608.11169695,0
+SNA.US,D,20060720,000000,29.7049,29.9255,29.25,29.25,421166.54990174,0
+SNA.US,D,20060721,000000,29.3078,29.3078,28.5165,28.5214,811585.18700502,0
+SNA.US,D,20060724,000000,28.547,29.2901,28.547,29.2107,574400.26080607,0
+SNA.US,D,20060725,000000,29.2107,29.4195,28.8028,29.2901,619949.47575199,0
+SNA.US,D,20060726,000000,30.1756,31.6111,30.0157,31.5865,1440468.6810036,0
+SNA.US,D,20060727,000000,31.7817,33.1917,31.7582,32.1337,1115243.9003376,0
+SNA.US,D,20060728,000000,32.4484,33.3721,32.4014,33.1377,1048643.649932,0
+SNA.US,D,20060731,000000,32.9171,33.1818,32.7269,32.925,581291.48926404,0
+SNA.US,D,20060801,000000,32.9328,32.9563,32.6298,32.8426,384930.74301828,0
+SNA.US,D,20060802,000000,32.8495,32.9965,32.5641,32.7269,342444.18295756,0
+SNA.US,D,20060803,000000,32.7357,33.1152,32.4101,32.9102,518511.65351047,0
+SNA.US,D,20060804,000000,33.0848,33.3956,32.5965,32.9171,457276.9133783,0
+SNA.US,D,20060807,000000,32.9965,32.9965,32.5405,32.769,310805.92792975,0
+SNA.US,D,20060808,000000,32.9563,33.1593,32.72,32.9102,611018.51710077,0
+SNA.US,D,20060809,000000,33.0534,33.1524,32.2523,32.3023,471181.75410582,0
+SNA.US,D,20060810,000000,32.3023,32.9171,32.2955,32.8366,380343.38981363,0
+SNA.US,D,20060811,000000,32.7603,33.0681,32.7063,32.973,328794.3085042,0
+SNA.US,D,20060814,000000,33.1063,33.7408,32.7533,32.7857,406749.73689571,0
+SNA.US,D,20060815,000000,32.9415,33.7084,32.9415,33.6564,305570.96038873,0
+SNA.US,D,20060816,000000,33.6486,33.6486,33.0848,33.5378,777389.11031485,0
+SNA.US,D,20060817,000000,33.174,33.7084,33.174,33.2937,434182.06826499,0
+SNA.US,D,20060818,000000,33.3338,33.5907,33.0446,33.3642,258872.3574789,0
+SNA.US,D,20060821,000000,33.0769,33.1917,32.872,33.0348,400883.47285986,0
+SNA.US,D,20060822,000000,33.0348,33.4633,33.0269,33.3171,273675.69935656,0
+SNA.US,D,20060823,000000,33.4711,33.8113,33.325,33.6408,362095.96350463,0
+SNA.US,D,20060824,000000,33.6261,33.7485,32.9004,33.1456,354822.28563543,0
+SNA.US,D,20060825,000000,33.1917,33.272,32.8642,33.174,198144.49029977,0
+SNA.US,D,20060828,000000,33.1917,33.6094,33.1917,33.5603,255047.86336652,0
+SNA.US,D,20060829,000000,33.6261,34.1172,33.4446,33.9997,471945.6330632,0
+SNA.US,D,20060830,000000,34.0074,34.2506,34.0074,34.1025,265894.12866923,0
+SNA.US,D,20060831,000000,33.9653,34.4164,33.9653,34.2506,341680.30400019,0
+SNA.US,D,20060901,000000,34.3291,34.533,34.2732,34.3222,341934.25040925,0
+SNA.US,D,20060905,000000,34.2359,34.4222,33.975,34.08,371023.86256057,0
+SNA.US,D,20060906,000000,34.0172,34.181,33.7956,33.8192,290390.26842531,0
+SNA.US,D,20060907,000000,33.7084,34.181,33.5113,33.8525,254919.36036434,0
+SNA.US,D,20060908,000000,33.9653,34.1486,33.8593,33.982,219196.5456245,0
+SNA.US,D,20060911,000000,33.9653,34.2977,33.8937,34.08,277377.80965734,0
+SNA.US,D,20060912,000000,34.1025,34.7439,34.1025,34.682,433032.68030109,0
+SNA.US,D,20060913,000000,34.5644,34.9331,34.5408,34.8076,434434.99480896,0
+SNA.US,D,20060914,000000,34.8076,35.0743,34.5261,34.9497,472716.65107626,0
+SNA.US,D,20060915,000000,35.2615,35.3958,34.9801,34.9801,903322.05244736,0
+SNA.US,D,20060918,000000,34.884,35.0349,34.4761,34.6055,402536.67418151,0
+SNA.US,D,20060919,000000,34.5017,34.6429,34.0555,34.5261,679151.62474657,0
+SNA.US,D,20060920,000000,34.5261,35.184,34.484,34.7212,437623.09310104,0
+SNA.US,D,20060921,000000,34.8478,34.9174,34.0172,34.1731,693824.42389186,0
+SNA.US,D,20060922,000000,34.1731,34.1731,33.7652,33.9299,273420.7330824,0
+SNA.US,D,20060925,000000,33.9142,34.5644,33.9142,34.5183,686297.81947869,0
+SNA.US,D,20060926,000000,34.5644,34.8478,34.4585,34.7586,294983.74082055,0
+SNA.US,D,20060927,000000,34.6429,34.8076,34.533,34.7045,439537.37988743,0
+SNA.US,D,20060928,000000,34.7938,34.9007,33.9997,34.5408,366811.81971148,0
+SNA.US,D,20060929,000000,34.4301,34.9419,34.4301,34.9174,562534.13040673,0
+SNA.US,D,20061002,000000,34.9174,35.2301,34.7938,34.9723,335423.43163233,0
+SNA.US,D,20061003,000000,34.9948,35.1144,34.6733,34.7439,310675.38519737,0
+SNA.US,D,20061004,000000,34.5487,35.1449,34.5487,35.1144,346653.16621139,0
+SNA.US,D,20061005,000000,35.0105,35.3419,35.0105,35.2694,416955.52691773,0
+SNA.US,D,20061006,000000,35.2694,35.2694,34.8909,35.2301,217540.28470757,0
+SNA.US,D,20061009,000000,35.2301,35.4272,35.0175,35.3419,177605.42711863,0
+SNA.US,D,20061010,000000,35.238,35.6988,35.192,35.6773,474882.84454151,0
+SNA.US,D,20061011,000000,35.6773,35.6841,35.2615,35.5214,443755.54192711,0
+SNA.US,D,20061012,000000,35.539,35.5821,35.2144,35.4038,363242.29187326,0
+SNA.US,D,20061013,000000,35.4038,35.4656,35.238,35.4272,409173.9562304,0
+SNA.US,D,20061016,000000,35.2694,35.7077,35.2301,35.6694,524512.53973907,0
+SNA.US,D,20061017,000000,35.6694,35.8499,35.2694,35.6694,682211.22003647,0
+SNA.US,D,20061018,000000,35.6694,36.0067,35.2557,35.2762,552709.76993084,0
+SNA.US,D,20061019,000000,35.1507,35.539,35.091,35.2557,473223.52402928,0
+SNA.US,D,20061020,000000,35.2694,35.3095,34.6898,34.8771,478964.34465825,0
+SNA.US,D,20061023,000000,35.8586,37.7716,35.7636,36.9255,2443947.605131,0
+SNA.US,D,20061024,000000,37.0088,37.8952,36.9627,37.4628,1580560.4102726,0
+SNA.US,D,20061025,000000,37.3893,37.6207,37.0656,37.4138,1042772.2865706,0
+SNA.US,D,20061026,000000,37.4883,37.6207,37.103,37.5197,514435.25271921,0
+SNA.US,D,20061027,000000,37.4226,37.4226,36.9098,36.9549,770120.53177112,0
+SNA.US,D,20061030,000000,36.8343,37.0873,36.6725,37.0352,600557.76080457,0
+SNA.US,D,20061031,000000,36.9549,37.0873,36.751,36.8607,474111.82652846,0
+SNA.US,D,20061101,000000,36.8264,36.9941,36.5539,36.6019,419888.65893565,0
+SNA.US,D,20061102,000000,36.5706,36.8343,36.3656,36.6412,474754.34153933,0
+SNA.US,D,20061103,000000,36.6813,36.8677,36.4548,36.4548,490449.04551145,0
+SNA.US,D,20061106,000000,36.5402,36.7206,36.5402,36.6412,475133.73135528,0
+SNA.US,D,20061107,000000,36.7372,37.1264,36.6088,36.9627,410197.90078742,0
+SNA.US,D,20061108,000000,36.9098,37.2442,36.8117,37.1911,414911.71726407,0
+SNA.US,D,20061109,000000,37.1107,37.1107,36.4048,36.4548,481509.92793944,0
+SNA.US,D,20061110,000000,36.4617,36.7127,36.3499,36.6489,243697.78470607,0
+SNA.US,D,20061113,000000,36.6813,36.8343,36.3146,36.4685,422060.97159149,0
+SNA.US,D,20061114,000000,36.6412,37.0352,36.342,36.9853,594942.38358249,0
+SNA.US,D,20061115,000000,37.0255,37.4628,36.7764,37.0088,525661.92770297,0
+SNA.US,D,20061116,000000,36.8058,37.3325,36.7441,37.2647,383275.50196646,0
+SNA.US,D,20061117,000000,37,37.0716,36.799,37.0352,300215.64876629,0
+SNA.US,D,20061120,000000,36.9332,37.0088,36.3744,36.5018,496699.79868873,0
+SNA.US,D,20061121,000000,36.5018,37.4628,36.4941,37.3834,486873.39848264,0
+SNA.US,D,20061122,000000,37.3834,37.7069,37.3148,37.5589,487128.36475681,0
+SNA.US,D,20061124,000000,37.2794,37.6069,37.2442,37.4138,124273.62162028,0
+SNA.US,D,20061127,000000,37.2373,37.2794,36.6322,36.8343,540587.65339223,0
+SNA.US,D,20061128,000000,36.9001,36.9627,36.4548,36.9627,486110.53939038,0
+SNA.US,D,20061129,000000,36.9627,37.3579,36.8117,37.2235,374469.98672211,0
+SNA.US,D,20061130,000000,37.1746,37.3058,36.9853,37.2295,308251.16586268,0
+SNA.US,D,20061201,000000,37.0579,37.152,36.6489,37.0873,346272.75653034,0
+SNA.US,D,20061204,000000,37.152,37.4883,37.0716,37.4226,512138.51652159,0
+SNA.US,D,20061205,000000,37.5137,37.5589,37.152,37.4883,507540.96466596,0
+SNA.US,D,20061206,000000,37.3058,37.6069,37.3058,37.5589,540079.76057411,0
+SNA.US,D,20061207,000000,37.5589,37.6207,37.2157,37.3951,500395.78979893,0
+SNA.US,D,20061208,000000,37.35,37.5981,37.3058,37.4295,418994.2372459,0
+SNA.US,D,20061211,000000,37.4226,37.4716,37.253,37.3893,436986.69728074,0
+SNA.US,D,20061212,000000,37.3951,37.55,37.2883,37.453,553730.65489257,0
+SNA.US,D,20061213,000000,37.5667,37.7315,37.5276,37.6834,541481.05521688,0
+SNA.US,D,20061214,000000,37.6069,38.1305,37.5667,37.8629,600812.72707873,0
+SNA.US,D,20061215,000000,37.2295,37.8629,36.949,37.0352,789516.32617893,0
+SNA.US,D,20061218,000000,37.0255,37.3422,36.8834,36.8921,327134.98799198,0
+SNA.US,D,20061219,000000,36.9001,37.2295,36.696,37.1431,321140.22095396,0
+SNA.US,D,20061220,000000,37.1333,37.5373,37.0803,37.0873,332750.36521405,0
+SNA.US,D,20061221,000000,37.095,37.3235,36.9853,36.9941,267675.83299305,0
+SNA.US,D,20061222,000000,37.1264,37.3235,37.05,37.0873,253644.52899354,0
+SNA.US,D,20061226,000000,37.0352,37.5197,37.0352,37.4373,171094.60834171,0
+SNA.US,D,20061227,000000,37.4452,37.7158,37.4138,37.6756,366432.42989552,0
+SNA.US,D,20061228,000000,37.6207,37.7854,37.5276,37.7472,321648.11377208,0
+SNA.US,D,20061229,000000,37.7472,37.7942,37.3148,37.3422,308891.64114337,0
+SNA.US,D,20070103,000000,37.4716,37.7854,37.1991,37.4971,445534.18665563,0
+SNA.US,D,20070104,000000,37.4716,37.4716,37.0873,37.4226,349080.44514136,0
+SNA.US,D,20070105,000000,37.2589,37.3058,36.696,36.8117,421931.44872422,0
+SNA.US,D,20070108,000000,36.8117,36.8264,36.4127,36.7206,516090.49377105,0
+SNA.US,D,20070109,000000,36.799,37.152,36.6646,37.095,241271.52564117,0
+SNA.US,D,20070110,000000,37.0088,37.1598,36.8343,37.103,218689.67267147,0
+SNA.US,D,20070111,000000,37.2442,37.6432,37.2442,37.4,308379.66886486,0
+SNA.US,D,20070112,000000,37.2726,37.6834,37.2726,37.4,359413.71830048,0
+SNA.US,D,20070116,000000,37.504,37.6285,37.3951,37.5893,310930.35147154,0
+SNA.US,D,20070117,000000,37.4628,37.6353,37.3235,37.4059,300339.05244299,0
+SNA.US,D,20070118,000000,37.4226,37.5893,37.2589,37.3148,186662.84904183,0
+SNA.US,D,20070119,000000,37.4295,37.6903,37.1991,37.4138,196608.57346422,0
+SNA.US,D,20070122,000000,37.3422,37.4226,37,37.1196,207203.95195317,0
+SNA.US,D,20070123,000000,37.1824,37.6834,37.0656,37.652,308125.72245579,0
+SNA.US,D,20070124,000000,37.6148,37.9256,37.4295,37.8952,276480.3283723,0
+SNA.US,D,20070125,000000,37.9511,37.9511,37.4805,37.5276,291026.66424561,0
+SNA.US,D,20070126,000000,37.6687,37.6687,37.2295,37.3667,227357.50612777,0
+SNA.US,D,20070129,000000,37.3756,37.7854,37.0873,37.3834,396413.40414131,0
+SNA.US,D,20070130,000000,37.4805,37.7392,37.4373,37.5423,322796.48187089,0
+SNA.US,D,20070131,000000,37.5423,37.9344,37.0803,37.7854,503585.92782121,0
+SNA.US,D,20070201,000000,38.7189,40.2239,38.0128,39.8807,2663775.4472503,0
+SNA.US,D,20070202,000000,39.9366,40.4044,39.3131,39.5877,915443.14912087,0
+SNA.US,D,20070205,000000,39.7808,39.7808,38.7503,38.9385,1064080.3280347,0
+SNA.US,D,20070206,000000,38.9816,39.7288,38.6492,39.0895,1217954.5142197,0
+SNA.US,D,20070207,000000,39.2298,39.3689,38.8522,39.1719,716660.22327062,0
+SNA.US,D,20070208,000000,39.1884,39.4944,38.9993,39.2121,880096.66460168,0
+SNA.US,D,20070209,000000,39.2051,39.4249,38.9591,38.9591,607320.48626036,0
+SNA.US,D,20070212,000000,38.9101,39.1719,38.5385,38.6012,394525.63384744,0
+SNA.US,D,20070213,000000,38.6012,38.7934,38.4688,38.5708,493640.20339883,0
+SNA.US,D,20070214,000000,38.5708,38.8031,38.3413,38.758,703222.48075735,0
+SNA.US,D,20070215,000000,38.765,39.3866,38.6953,39.3601,774588.56075949,0
+SNA.US,D,20070216,000000,39.2121,39.2601,38.9101,39.1101,572485.97401969,0
+SNA.US,D,20070220,000000,39.1473,39.5877,38.6953,39.5483,561515.28517518,0
+SNA.US,D,20070221,000000,39.5023,39.9974,39.2208,39.9092,928581.05129572,0
+SNA.US,D,20070222,000000,39.816,39.9288,39.619,39.7758,930881.86695373,0
+SNA.US,D,20070223,000000,39.7366,39.872,39.6288,39.8239,491214.96419902,0
+SNA.US,D,20070226,000000,39.872,40.4906,39.872,40.373,1172680.6628499,0
+SNA.US,D,20070227,000000,40.1916,40.1916,38.8777,39.3866,1320024.6528211,0
+SNA.US,D,20070228,000000,39.5023,39.7062,39.1964,39.2385,987658.7767485,0
+SNA.US,D,20070301,000000,39.0316,39.0895,38.2854,38.9179,886039.41851977,0
+SNA.US,D,20070302,000000,38.9179,39.1101,38.4443,38.4864,572614.47702186,0
+SNA.US,D,20070305,000000,38.2933,38.5845,38.0335,38.0335,604000.82537081,0
+SNA.US,D,20070306,000000,38.2403,38.4238,38.1148,38.4148,530512.40610257,0
+SNA.US,D,20070307,000000,38.2854,38.6345,38.1649,38.4148,583713.66886854,0
+SNA.US,D,20070308,000000,38.71,38.765,38.4522,38.5385,550920.92655134,0
+SNA.US,D,20070309,000000,38.6727,38.7934,38.3276,38.4963,353800.3808086,0
+SNA.US,D,20070312,000000,38.3981,38.8846,38.2766,38.8777,517876.27755527,0
+SNA.US,D,20070313,000000,38.71,38.8101,38.1148,38.4443,1048643.649932,0
+SNA.US,D,20070314,000000,38.4443,38.5385,37.7392,38.1472,587157.75329988,0
+SNA.US,D,20070315,000000,37.8786,38.2315,37.754,37.9667,457771.54795017,0
+SNA.US,D,20070316,000000,37.8393,37.8393,37.3834,37.4373,714111.58039412,0
+SNA.US,D,20070319,000000,37.8325,38.1394,37.7629,37.8864,296638.98187239,0
+SNA.US,D,20070320,000000,37.754,38.1649,37.6285,38.1148,258748.9538022,0
+SNA.US,D,20070321,000000,38.156,38.6787,37.8786,38.6787,385190.80861793,0
+SNA.US,D,20070322,000000,38.6787,38.8355,38.6012,38.6492,537529.07796742,0
+SNA.US,D,20070323,000000,38.7433,39.066,38.7189,39.0149,303024.35724242,0
+SNA.US,D,20070326,000000,38.9453,38.9738,38.1864,38.3502,357502.49110939,0
+SNA.US,D,20070327,000000,38.1933,38.3502,37.504,37.7315,784791.29118623,0
+SNA.US,D,20070328,000000,37.7158,37.8325,37.3951,37.652,436606.2875997,0
+SNA.US,D,20070329,000000,37.8325,37.8325,37.5423,37.7472,262574.46777969,0
+SNA.US,D,20070330,000000,37.7472,37.9747,37.4452,37.6971,284651.48752655,0
+SNA.US,D,20070402,000000,37.6207,37.8707,37.504,37.6609,252370.71748785,0
+SNA.US,D,20070403,000000,37.7472,38.0276,37.7235,37.9667,298041.29638027,0
+SNA.US,D,20070404,000000,38.0001,38.4238,37.8952,38.1472,616762.39732501,0
+SNA.US,D,20070405,000000,37.9747,38.1148,37.8482,38.0659,352014.59702438,0
+SNA.US,D,20070409,000000,38.0914,38.3021,37.8482,37.8952,265249.57392815,0
+SNA.US,D,20070410,000000,37.904,37.9834,37.5981,37.6687,322286.54932258,0
+SNA.US,D,20070411,000000,37.7069,37.7942,37.2078,37.2589,398584.69693205,0
+SNA.US,D,20070412,000000,37.2589,37.4226,36.9255,37.4138,428569.75063821,0
+SNA.US,D,20070413,000000,37.4138,37.4716,37.103,37.4295,408496.76580623,0
+SNA.US,D,20070416,000000,36.7764,37.6903,36.7764,37.5981,353673.91753662,0
+SNA.US,D,20070417,000000,38.007,38.0659,37.4628,37.504,570064.81428027,0
+SNA.US,D,20070418,000000,37.4226,37.7315,37.3756,37.5746,546332.55348158,0
+SNA.US,D,20070419,000000,37.5814,37.7069,37.4059,37.4716,550670.03973757,0
+SNA.US,D,20070420,000000,37.6609,37.7716,37.4,37.7069,641497.1855137,0
+SNA.US,D,20070423,000000,37.6971,38.359,37.5746,38.2403,557944.73747186,0
+SNA.US,D,20070424,000000,40.9878,44.5186,40.5916,44.0479,3024603.7184399,0
+SNA.US,D,20070425,000000,44.0225,44.1636,43.3419,43.4047,1141963.3460043,0
+SNA.US,D,20070426,000000,43.6028,43.6931,43.1468,43.3342,1061408.2814815,0
+SNA.US,D,20070427,000000,43.038,43.44,42.8733,43.3576,723293.42585913,0
+SNA.US,D,20070430,000000,43.5694,43.5784,42.6312,42.7154,849352.83126361,0
+SNA.US,D,20070501,000000,42.7154,43.0341,42.4037,43.0341,742561.73712985,0
+SNA.US,D,20070502,000000,43.091,43.4684,43.0243,43.3803,494915.03476962,0
+SNA.US,D,20070503,000000,43.3185,43.5057,43.1214,43.4234,315143.41418574,0
+SNA.US,D,20070504,000000,43.5627,43.5784,42.7567,43.1734,479233.58904376,0
+SNA.US,D,20070507,000000,43.2704,43.5784,42.8654,43.091,692289.52692142,0
+SNA.US,D,20070508,000000,43.0165,43.091,42.5193,42.8409,545054.66251549,0
+SNA.US,D,20070509,000000,42.9499,43.5371,42.9252,43.5371,420912.60349268,0
+SNA.US,D,20070510,000000,43.3803,43.5057,42.7233,42.7938,437246.76288039,0
+SNA.US,D,20070511,000000,42.8085,43.2175,42.7567,43.0664,431759.88866049,0
+SNA.US,D,20070514,000000,43.0664,43.2891,42.5683,42.7478,410704.77374045,0
+SNA.US,D,20070515,000000,42.7154,42.8654,42.0399,42.1202,762848.89363212,0
+SNA.US,D,20070516,000000,42.1586,42.2439,41.5643,42.0311,544160.24082574,0
+SNA.US,D,20070517,000000,41.7908,41.7977,41.3839,41.5859,419383.82571282,0
+SNA.US,D,20070518,000000,41.6654,41.9183,40.8898,41.1466,1048473.3324609,0
+SNA.US,D,20070521,000000,41.2652,41.633,41.2427,41.4613,784026.39236375,0
+SNA.US,D,20070522,000000,41.4693,42.3624,41.3114,41.935,603368.5090109,0
+SNA.US,D,20070523,000000,42.0085,42.1918,41.4281,41.4556,340660.43890356,0
+SNA.US,D,20070524,000000,41.4613,41.8683,40.7397,40.7809,468628.01190384,0
+SNA.US,D,20070525,000000,40.8289,41.2898,40.8289,41.2495,259131.40321345,0
+SNA.US,D,20070529,000000,41.1878,41.6506,40.9299,41.2015,644190.64923391,0
+SNA.US,D,20070530,000000,41.1878,42.0399,40.8731,41.986,821923.55948961,0
+SNA.US,D,20070531,000000,42.0164,42.6536,41.9693,42.3801,863388.21472351,0
+SNA.US,D,20070601,000000,42.3624,42.6057,42.2085,42.4958,679151.62474657,0
+SNA.US,D,20070604,000000,42.3409,42.387,41.9781,42.1045,567894.54135464,0
+SNA.US,D,20070605,000000,41.9104,42.5596,41.6888,42.5125,813757.49966085,0
+SNA.US,D,20070606,000000,42.5125,42.5125,41.9261,42.2085,780583.3277975,0
+SNA.US,D,20070607,000000,42.2085,42.2439,41.3898,41.3898,864920.05209866,0
+SNA.US,D,20070608,000000,41.3898,41.8212,41.1554,41.7977,390928.5696516,0
+SNA.US,D,20070611,000000,41.6731,41.7516,41.3711,41.4369,292432.03834877,0
+SNA.US,D,20070612,000000,41.4369,41.5251,40.7642,40.772,387993.39790348,0
+SNA.US,D,20070613,000000,41.1466,41.7143,40.9456,41.5251,507033.07184783,0
+SNA.US,D,20070614,000000,41.5251,41.9104,41.4456,41.58,324343.61722249,0
+SNA.US,D,20070615,000000,41.9017,42.2439,41.58,41.6251,483684.28032547,0
+SNA.US,D,20070618,000000,41.5388,41.7212,41.2652,41.5182,339382.54793747,0
+SNA.US,D,20070619,000000,41.3202,41.3289,40.8652,41.1005,351500.58501569,0
+SNA.US,D,20070620,000000,41.2976,41.4035,40.4906,40.4906,618670.56492081,0
+SNA.US,D,20070621,000000,40.6476,40.9593,40.5073,40.9299,595327.89258903,0
+SNA.US,D,20070622,000000,40.7309,40.9593,40.3965,40.4278,703392.79822849,0
+SNA.US,D,20070625,000000,40.4278,41.2339,40.0759,40.1122,598638.3746927,0
+SNA.US,D,20070626,000000,40.2082,40.4425,39.3503,39.7209,839529.49065283,0
+SNA.US,D,20070627,000000,39.4249,40.4211,39.3228,40.3632,668049.3733046,0
+SNA.US,D,20070628,000000,40.3632,40.7897,40.2642,40.373,396799.93301293,0
+SNA.US,D,20070629,000000,40.3808,40.4642,39.3503,39.5877,478362.62425123,0
+SNA.US,D,20070702,000000,39.8072,40.3475,39.7513,40.3475,376766.72291973,0
+SNA.US,D,20070703,000000,40.3475,40.7897,40.3475,40.7809,254154.46154186,0
+SNA.US,D,20070705,000000,40.7397,40.7397,40.2945,40.3024,472967.53789004,0
+SNA.US,D,20070706,000000,40.3024,40.4995,39.866,40.4425,426781.92712381,0
+SNA.US,D,20070709,000000,40.4425,40.4425,39.9807,40.2005,316798.65523758,0
+SNA.US,D,20070710,000000,40.0435,40.0435,39.0072,39.0072,506908.64830605,0
+SNA.US,D,20070711,000000,38.86,39.4847,38.7797,39.3131,453065.8903943,0
+SNA.US,D,20070712,000000,39.3298,40.0612,39.2512,40.0612,657472.35238739,0
+SNA.US,D,20070713,000000,39.9092,40.1357,39.6857,39.972,405216.87965546,0
+SNA.US,D,20070716,000000,39.7758,39.9366,39.5582,39.565,353545.41453445,0
+SNA.US,D,20070717,000000,39.7062,39.7062,39.3131,39.4473,508817.83576695,0
+SNA.US,D,20070718,000000,39.1884,39.4787,39.0895,39.4169,513922.26057561,0
+SNA.US,D,20070719,000000,39.5326,39.9366,39.463,39.7513,288217.95576947,0
+SNA.US,D,20070720,000000,39.6994,39.7209,39.1473,39.2385,547221.87584584,0
+SNA.US,D,20070723,000000,38.6257,39.8239,38.6257,39.3689,427800.77235535,0
+SNA.US,D,20070724,000000,39.058,39.4553,38.8689,39.1807,812608.11169695,0
+SNA.US,D,20070725,000000,40.7554,45.3119,40.677,43.5871,3401876.2944475,0
+SNA.US,D,20070726,000000,43.3342,43.3342,41.7673,42.2526,1680573.4809741,0
+SNA.US,D,20070727,000000,42.9115,42.9115,40.8132,40.8132,1358935.565853,0
+SNA.US,D,20070730,000000,41.179,41.3202,40.4906,41.2104,882396.4603946,0
+SNA.US,D,20070731,000000,41.6172,42.0585,40.9662,41.0132,1050050.0439002,0
+SNA.US,D,20070801,000000,41.0299,41.7291,40.6857,41.7212,746427.0258461,0
+SNA.US,D,20070802,000000,42.0311,42.6674,41.8045,42.5988,1164754.2713188,0
+SNA.US,D,20070803,000000,42.488,42.5683,41.079,41.1005,829194.17776352,0
+SNA.US,D,20070806,000000,41.1878,42.4037,40.9809,42.4037,1078246.254227,0
+SNA.US,D,20070807,000000,42.1045,42.3076,41.4134,41.6888,1235942.8947942,0
+SNA.US,D,20070808,000000,41.6811,41.7673,39.9092,41.3898,1708146.5537267,0
+SNA.US,D,20070809,000000,40.671,40.671,35.8969,36.5175,2473926.5396467,0
+SNA.US,D,20070810,000000,36.0538,40.1288,35.2938,39.5807,2378623.2059614,0
+SNA.US,D,20070813,000000,40.3632,42.2379,40.1201,41.1554,1268858.020923,0
+SNA.US,D,20070814,000000,41.3839,41.3839,38.3747,38.5119,1048389.703523,0
+SNA.US,D,20070815,000000,38.6787,39.2601,37.5137,37.6756,906768.17660889,0
+SNA.US,D,20070816,000000,36.9549,37.5893,35.944,37.4805,1083763.7243997,0
+SNA.US,D,20070817,000000,38.7934,39.1101,36.8677,37.5589,843607.93117428,0
+SNA.US,D,20070820,000000,37.5981,38.3198,37.4805,38.0001,542117.45103718,0
+SNA.US,D,20070821,000000,37.8187,38.4816,37.7158,37.959,401263.88254091,0
+SNA.US,D,20070822,000000,38.3904,38.6404,38.056,38.4864,475133.73135528,0
+SNA.US,D,20070823,000000,38.4816,39.0415,38.0198,38.7257,797170.41372918,0
+SNA.US,D,20070824,000000,38.8924,39.2748,38.208,39.2298,601317.56030156,0
+SNA.US,D,20070827,000000,39.066,39.1562,38.3276,38.6012,489040.611813,0
+SNA.US,D,20070828,000000,38.359,38.5708,37.2295,37.2373,620589.95103268,0
+SNA.US,D,20070829,000000,37.5667,38.0659,37.2883,38.0276,533954.45080372,0
+SNA.US,D,20070830,000000,37.8864,38.3658,37.504,37.7629,552070.31451525,0
+SNA.US,D,20070831,000000,38.359,38.7797,37.6971,38.3904,573762.84512068,0
+SNA.US,D,20070904,000000,38.2246,38.4864,37.9119,38.3021,587540.20271112,0
+SNA.US,D,20070905,000000,38.6787,38.7717,37.5746,37.8325,887752.79188212,0
+SNA.US,D,20070906,000000,37.8187,38.0981,37.2589,37.7472,475009.30781349,0
+SNA.US,D,20070907,000000,37.35,37.5981,36.6489,37.0656,575676.11204196,0
+SNA.US,D,20070910,000000,37.2235,37.4059,35.9989,36.3656,776370.26508331,0
+SNA.US,D,20070911,000000,36.2519,37.0352,36.2519,36.8441,724991.50124503,0
+SNA.US,D,20070912,000000,36.8264,37.2373,36.5265,36.7676,528346.21263732,0
+SNA.US,D,20070913,000000,37.0716,37.0803,36.3823,36.5793,588052.17498963,0
+SNA.US,D,20070914,000000,36.2676,36.6725,36.1312,36.4372,402793.68018586,0
+SNA.US,D,20070917,000000,36.1793,36.5627,35.6841,36.1235,487768.84003749,0
+SNA.US,D,20070918,000000,36.3656,37.9914,36.1548,37.9914,985618.02669013,0
+SNA.US,D,20070919,000000,38.2246,38.7934,37.9747,38.4305,903066.0663081,0
+SNA.US,D,20070920,000000,38.5619,38.71,38.1237,38.461,568528.89744475,0
+SNA.US,D,20070921,000000,38.9179,38.9179,38.3502,38.5041,488406.25572289,0
+SNA.US,D,20070924,000000,38.758,38.8101,37.6971,37.8952,528852.06572526,0
+SNA.US,D,20070925,000000,37.5276,38.208,37.2726,37.9747,770505.02091256,0
+SNA.US,D,20070926,000000,37.8482,38.3413,37.5667,37.9667,550287.59032633,0
+SNA.US,D,20070927,000000,38.0981,38.5708,37.9433,38.5119,434945.94722238,0
+SNA.US,D,20070928,000000,38.5218,39.1964,38.4816,38.8268,576696.99700369,0
+SNA.US,D,20071001,000000,39.066,39.6768,38.9179,39.5807,416699.54077847,0
+SNA.US,D,20071002,000000,39.6513,39.872,39.3062,39.7209,460588.41534708,0
+SNA.US,D,20071003,000000,39.6034,40.3406,39.4092,39.7062,694843.26912339,0
+SNA.US,D,20071004,000000,39.7366,39.9807,38.6169,38.8846,642659.83172387,0
+SNA.US,D,20071005,000000,39.1101,39.3228,38.8101,39.1258,587796.18885038,0
+SNA.US,D,20071008,000000,38.9915,39.1326,38.6542,38.7934,654910.45126464,0
+SNA.US,D,20071009,000000,38.7934,38.8846,37.8187,38.4305,551690.9246993,0
+SNA.US,D,20071010,000000,38.4071,38.4071,37.652,38.1472,409939.87491798,0
+SNA.US,D,20071011,000000,38.5845,38.7433,37.6148,38.0198,689026.97847728,0
+SNA.US,D,20071012,000000,38.1237,38.1472,37.4059,37.5667,752897.05001916,0
+SNA.US,D,20071015,000000,37.7158,37.7158,36.7587,37.2726,863193.42049005,0
+SNA.US,D,20071016,000000,37.2295,37.4373,36.7931,37.2078,553478.74821371,0
+SNA.US,D,20071017,000000,37.4883,37.5276,36.8607,37.3235,581291.48926404,0
+SNA.US,D,20071018,000000,37.2373,37.5814,36.6646,36.8343,565721.20883371,0
+SNA.US,D,20071019,000000,36.4372,36.7931,35.9743,36.0381,816177.63953518,0
+SNA.US,D,20071022,000000,35.8105,36.5312,35.7714,36.4127,749326.50231583,0
+SNA.US,D,20071023,000000,36.4941,37.0656,36.2676,37.0656,738344.59495526,0
+SNA.US,D,20071024,000000,39.1326,41.079,38.6012,39.5807,1691816.4737995,0
+SNA.US,D,20071025,000000,39.5807,39.9024,38.9179,39.058,1340434.193135,0
+SNA.US,D,20071026,000000,39.2885,39.4553,38.8777,39.165,690122.31359107,0
+SNA.US,D,20071029,000000,39.3866,39.463,38.9238,39.1169,731971.4579664,0
+SNA.US,D,20071030,000000,39.1169,39.573,38.6492,38.758,561132.83576395,0
+SNA.US,D,20071031,000000,39.0728,39.1385,38.2315,39.066,746259.76797025,0
+SNA.US,D,20071101,000000,38.7189,39.0895,38.156,38.4443,542373.43717644,0
+SNA.US,D,20071102,000000,38.5385,39.3866,38.4522,39.3298,699817.15119968,0
+SNA.US,D,20071105,000000,39.8935,39.8935,38.5845,39.1807,669719.91233288,0
+SNA.US,D,20071106,000000,39.3778,39.4023,38.3502,38.6953,690758.70941137,0
+SNA.US,D,20071107,000000,38.2246,38.359,37.8482,37.8482,573058.1183389,0
+SNA.US,D,20071108,000000,37.8786,38.2158,37.5667,38.0276,784102.882246,0
+SNA.US,D,20071109,000000,37.6353,38.0512,37.2589,37.2589,840036.36360585,0
+SNA.US,D,20071112,000000,37.6148,37.652,36.9175,36.9255,459077.99513896,0
+SNA.US,D,20071113,000000,37.1598,37.8707,37.0088,37.8482,479727.20375052,0
+SNA.US,D,20071114,000000,38.007,38.3021,37.6207,37.7158,470667.74209712,0
+SNA.US,D,20071115,000000,37.2971,37.7786,37.2157,37.3235,446529.57498996,0
+SNA.US,D,20071116,000000,37.652,37.8952,36.6235,36.949,541315.83707122,0
+SNA.US,D,20071119,000000,36.7931,37.0422,36.4205,36.6569,568190.30223266,0
+SNA.US,D,20071120,000000,36.751,37.1824,36.0146,36.5312,612552.3942061,0
+SNA.US,D,20071121,000000,36.2088,36.2519,35.6773,36.1312,686418.16356009,0
+SNA.US,D,20071123,000000,36.2999,37,36.2008,36.8921,236321.10046211,0
+SNA.US,D,20071126,000000,36.8921,37.6148,36.799,37.0255,806995.79407016,0
+SNA.US,D,20071127,000000,37.7158,37.7158,36.7206,37.2794,635259.69058268,0
+SNA.US,D,20071128,000000,37.2794,37.8021,37.1598,37.7069,510915.69827073,0
+SNA.US,D,20071129,000000,37.5197,38.4071,37.453,38.4071,781174.84955355,0
+SNA.US,D,20071130,000000,38.5305,38.9453,38.1726,38.3109,578672.47569588,0
+SNA.US,D,20071203,000000,37.7315,38.359,37.6353,37.7235,402669.25664407,0
+SNA.US,D,20071204,000000,37.5746,37.7158,37.1991,37.3579,351187.48643102,0
+SNA.US,D,20071205,000000,37.2235,37.6687,37.2157,37.5373,308585.68161438,0
+SNA.US,D,20071206,000000,37.5197,38.359,37.0873,38.359,379929.32458439,0
+SNA.US,D,20071207,000000,38.7433,38.7433,38.2011,38.2766,331985.46639158,0
+SNA.US,D,20071210,000000,38.1815,38.5462,37.9747,38.3658,276215.16344718,0
+SNA.US,D,20071211,000000,38.3981,38.4816,37.1107,37.1196,481391.62358824,0
+SNA.US,D,20071212,000000,37.8786,38.0198,36.6813,37.103,425378.59275085,0
+SNA.US,D,20071213,000000,36.9422,37.8246,36.8677,37.8246,422060.97159149,0
+SNA.US,D,20071214,000000,36.8921,37.2589,36.3901,36.4205,519322.44626229,0
+SNA.US,D,20071217,000000,36.3077,36.3077,34.9419,34.9497,1029569.1130296,0
+SNA.US,D,20071218,000000,35.2694,36.3274,35.0644,36.291,712448.18042151,0
+SNA.US,D,20071219,000000,36.6412,36.6412,36.1793,36.4861,355494.37673411,0
+SNA.US,D,20071220,000000,36.397,36.7029,35.3958,36.3274,553634.78757349,0
+SNA.US,D,20071221,000000,36.4293,37.4226,36.4293,37.1991,678126.66032445,0
+SNA.US,D,20071224,000000,37.5423,38.2011,37.5197,38.0747,154889.97182127,0
+SNA.US,D,20071226,000000,37.959,38.0659,37.453,37.6756,250709.35724543,0
+SNA.US,D,20071227,000000,37.6756,37.904,37.55,37.6285,355333.23804885,0
+SNA.US,D,20071228,000000,38.0001,38.0512,37.5589,37.7235,253769.97240043,0
+SNA.US,D,20071231,000000,37.5276,37.9119,37.5276,37.8099,314367.29684721,0
+SNA.US,D,20080102,000000,37.6834,37.8246,36.7931,36.7931,521836.4137255,0
+SNA.US,D,20080103,000000,36.8264,37.0873,36.2088,36.2999,359036.36821472,0
+SNA.US,D,20080104,000000,36.0538,36.0538,35.238,35.238,620457.36857012,0
+SNA.US,D,20080107,000000,35.5135,35.7155,34.785,35.1213,591570.70957303,0
+SNA.US,D,20080108,000000,35.3625,35.3714,34.2281,34.2281,466970.73112182,0
+SNA.US,D,20080109,000000,34.0947,34.4017,33.5683,34.2977,738730.1039618,0
+SNA.US,D,20080110,000000,33.975,34.1486,33.6094,33.8261,711810.76473611,0
+SNA.US,D,20080111,000000,33.4633,33.7408,32.973,33.0348,665497.67083281,0
+SNA.US,D,20080114,000000,33.3642,33.6633,33.1593,33.5202,590114.34221502,0
+SNA.US,D,20080115,000000,33.0612,33.2809,32.8269,32.925,592154.07240829,0
+SNA.US,D,20080116,000000,32.72,33.3427,32.5788,32.6543,720361.31370631,0
+SNA.US,D,20080117,000000,32.6985,32.9004,31.2954,31.3679,705691.57415631,0
+SNA.US,D,20080118,000000,31.6483,31.8071,30.8796,31.1767,717553.62509526,0
+SNA.US,D,20080122,000000,29.7284,31.5463,29.6901,31.2267,685208.60355549,0
+SNA.US,D,20080123,000000,30.0913,32.5965,30.0913,32.4259,1396212.6550001,0
+SNA.US,D,20080124,000000,32.6543,33.1818,32.3297,32.9004,731630.82302412,0
+SNA.US,D,20080125,000000,33.0848,33.3789,32.6769,32.7446,492746.80157417,0
+SNA.US,D,20080128,000000,32.6053,33.1063,32.0248,33.0926,949186.40570814,0
+SNA.US,D,20080129,000000,33.3171,34.0702,33.174,33.876,601834.63190556,0
+SNA.US,D,20080130,000000,33.9074,35.2615,33.7231,34.3633,688338.56953705,0
+SNA.US,D,20080131,000000,36.4205,38.8777,36.0538,38.4963,2837110.6992094,0
+SNA.US,D,20080201,000000,38.7874,40.3406,38.6787,40.1524,1376801.562616,0
+SNA.US,D,20080204,000000,39.816,40.3965,39.1562,40.1435,1179174.1439201,0
+SNA.US,D,20080205,000000,39.3945,39.6925,38.7934,38.8924,883429.58373749,0
+SNA.US,D,20080206,000000,39.267,40.1592,38.9335,39.0415,862362.23043629,0
+SNA.US,D,20080207,000000,38.7934,39.3445,38.4305,38.765,869653.24601214,0
+SNA.US,D,20080208,000000,38.4148,39.2208,38.1864,38.3904,747573.35421473,0
+SNA.US,D,20080211,000000,38.4864,39.2748,38.0001,39.1884,747495.84446737,0
+SNA.US,D,20080212,000000,39.5877,39.7366,38.9816,39.2121,739513.36035601,0
+SNA.US,D,20080213,000000,39.6288,40.6633,39.6288,40.5593,624107.46575098,0
+SNA.US,D,20080214,000000,40.4818,40.6092,39.4023,39.5248,915800.10190469,0
+SNA.US,D,20080215,000000,39.5248,39.6592,39.066,39.5964,748195.47192366,0
+SNA.US,D,20080219,000000,39.7808,40.373,38.9993,39.0954,669798.44194532,0
+SNA.US,D,20080220,000000,38.8443,39.9181,38.6865,39.8807,851773.99100303,0
+SNA.US,D,20080221,000000,39.9288,40.5593,39.6994,39.9366,868313.14327516,0
+SNA.US,D,20080222,000000,40.1288,40.1288,39.2748,39.9288,599408.37284065,0
+SNA.US,D,20080225,000000,39.972,40.8819,39.6435,40.8485,700807.44020852,0
+SNA.US,D,20080226,000000,40.6857,41.5721,40.473,41.5477,618035.18896561,0
+SNA.US,D,20080227,000000,41.376,41.5251,40.6937,40.9525,550860.75451063,0
+SNA.US,D,20080228,000000,40.7397,40.9662,40.2485,40.7485,819240.29442036,0
+SNA.US,D,20080229,000000,40.3808,40.4278,38.9915,39.1258,777707.308225,0
+SNA.US,D,20080303,000000,39.267,39.4092,38.7934,39.0728,964953.52010211,0
+SNA.US,D,20080304,000000,38.9101,38.9101,37.9747,38.6953,999085.3452912,0
+SNA.US,D,20080305,000000,38.8101,39.066,38.4071,38.758,1056352.8101975,0
+SNA.US,D,20080306,000000,38.6404,38.6404,37.4628,37.6903,662948.00809123,0
+SNA.US,D,20080307,000000,37.3834,38.2403,37.2295,37.9344,660466.67631111,0
+SNA.US,D,20080310,000000,38.0128,38.1726,37.0088,37.0352,855982.97425684,0
+SNA.US,D,20080311,000000,37.9433,38.0814,36.7676,37.7069,697133.88613044,0
+SNA.US,D,20080312,000000,38.0128,38.2462,37.4716,37.5137,647380.78725618,0
+SNA.US,D,20080313,000000,36.8921,38.0001,36.5175,37.7942,832504.6598672,0
+SNA.US,D,20080314,000000,37.7942,38.0128,36.8441,37.1264,922560.78763028,0
+SNA.US,D,20080317,000000,36.5175,37.0255,36.2165,36.5627,1147910.1793827,0
+SNA.US,D,20080318,000000,37.4628,38.1394,36.9422,38.1237,753154.0560235,0
+SNA.US,D,20080319,000000,38.359,38.8924,37.7392,37.9433,681383.089578,0
+SNA.US,D,20080320,000000,38.0659,38.7346,37.8482,38.6257,574990.76269703,0
+SNA.US,D,20080324,000000,38.6345,39.3445,38.6257,39.1169,526273.84676096,0
+SNA.US,D,20080325,000000,39.2512,39.9455,38.7934,39.7994,409049.53268862,0
+SNA.US,D,20080326,000000,39.6768,39.6994,38.4071,38.7874,463656.16955775,0
+SNA.US,D,20080327,000000,38.9002,38.9335,37.9119,37.9119,456381.47182346,0
+SNA.US,D,20080328,000000,38.1726,38.7503,38.0198,38.3981,482615.4617042,0
+SNA.US,D,20080331,000000,38.5218,39.9455,38.5218,39.8593,898089.12463652,0
+SNA.US,D,20080401,000000,39.9455,42.6312,39.463,42.5743,1699470.5613497,0
+SNA.US,D,20080402,000000,42.8243,43.3576,42.3243,42.5596,925046.19887078,0
+SNA.US,D,20080403,000000,42.387,42.9429,41.8683,42.8165,670425.65897976,0
+SNA.US,D,20080404,000000,42.9655,42.991,42.0879,42.387,683873.60014399,0
+SNA.US,D,20080407,000000,42.589,42.589,41.4202,41.5937,672768.28910672,0
+SNA.US,D,20080408,000000,41.2182,41.5016,40.6857,41.1005,703581.47327136,0
+SNA.US,D,20080409,000000,41.0388,41.4134,39.9181,40.1739,475902.70963814,0
+SNA.US,D,20080410,000000,40.0111,40.9388,40.0111,40.7397,436478.80446261,0
+SNA.US,D,20080411,000000,40.3808,40.3808,39.4326,39.6356,540179.70735357,0
+SNA.US,D,20080414,000000,39.4787,40.3553,39.4326,40.0268,671262.96822409,0
+SNA.US,D,20080415,000000,40.1201,40.6633,40.0612,40.5436,518930.81806519,0
+SNA.US,D,20080416,000000,40.8348,42.8576,40.8348,42.8243,905040.52513519,0
+SNA.US,D,20080417,000000,42.2526,42.8018,41.8114,42.2085,691460.37659785,0
+SNA.US,D,20080418,000000,42.6674,43.2263,42.5262,43.1136,696025.29277039,0
+SNA.US,D,20080421,000000,42.8831,43.4234,42.637,43.3253,593282.04320518,0
+SNA.US,D,20080422,000000,43.8813,43.8813,41.0653,41.633,1242015.1715795,0
+SNA.US,D,20080423,000000,43.389,43.389,41.6654,42.9812,693583.73572904,0
+SNA.US,D,20080424,000000,42.9499,44.9893,42.685,44.7314,1624395.2319911,0
+SNA.US,D,20080425,000000,44.9824,46.9032,44.7148,46.8709,1510348.8175599,0
+SNA.US,D,20080428,000000,46.7964,47.5298,46.4738,47.3013,1423517.5032323,0
+SNA.US,D,20080429,000000,47.3406,47.5749,46.9787,47.3013,823313.63561633,0
+SNA.US,D,20080430,000000,47.3013,47.318,46.2209,46.4895,1224090.0226411,0
+SNA.US,D,20080501,000000,46.4895,46.7621,45.7316,46.3738,1087544.364313,0
+SNA.US,D,20080502,000000,46.4816,47.0101,46.0462,46.2366,548977.06367715,0
+SNA.US,D,20080505,000000,46.2964,47.0199,46.1816,46.9189,808184.95677284,0
+SNA.US,D,20080506,000000,46.9533,47.4887,46.5964,47.2298,669256.89357901,0
+SNA.US,D,20080507,000000,47.4171,47.4984,47.0278,47.0435,276080.54125442,0
+SNA.US,D,20080508,000000,46.7689,47.0356,46.1473,46.7964,633096.55671271,0
+SNA.US,D,20080509,000000,46.1718,46.1718,45.4286,45.8188,645284.9644826,0
+SNA.US,D,20080512,000000,45.858,46.5286,45.4981,46.4659,560391.39383869,0
+SNA.US,D,20080513,000000,46.7532,47.4259,46.3689,47.4259,633416.79435306,0
+SNA.US,D,20080514,000000,47.5377,48.7584,47.4259,48.077,680477.44937219,0
+SNA.US,D,20080515,000000,48.4112,48.4957,47.7486,47.8514,831555.16546223,0
+SNA.US,D,20080516,000000,47.7543,47.9691,47.1984,47.6357,507978.48679242,0
+SNA.US,D,20080519,000000,47.6357,48.477,47.4259,47.7396,480015.82557287,0
+SNA.US,D,20080520,000000,47.3553,47.5671,47.1533,47.3887,385241.80187277,0
+SNA.US,D,20080521,000000,47.6445,47.7857,46.6572,46.7837,726079.69730314,0
+SNA.US,D,20080522,000000,46.5533,47.4807,46.3689,47.2052,683638.01130665,0
+SNA.US,D,20080523,000000,46.8228,47.0887,46.265,46.6876,424300.59534369,0
+SNA.US,D,20080527,000000,46.5964,47.169,46.4061,47.0887,422728.98322978,0
+SNA.US,D,20080528,000000,47.1817,47.8798,47.1817,47.8583,376388.35296888,0
+SNA.US,D,20080529,000000,47.9191,48.1947,47.4563,48.0122,383282.64102214,0
+SNA.US,D,20080530,000000,48.2024,48.5545,47.8798,48.5309,540950.72536664,0
+SNA.US,D,20080602,000000,48.1563,48.6584,47.473,47.8955,493390.33645015,0
+SNA.US,D,20080603,000000,48.1947,48.5142,47.2935,47.6044,722563.20244994,0
+SNA.US,D,20080604,000000,47.5671,47.6612,46.6964,47.3553,654570.83618747,0
+SNA.US,D,20080605,000000,48.0122,48.5222,47.0023,48.477,617285.58811958,0
+SNA.US,D,20080606,000000,47.7603,48.5309,47.2866,47.3229,600756.63449841,0
+SNA.US,D,20080609,000000,47.3092,47.5671,46.6827,46.9406,423169.56495153,0
+SNA.US,D,20080610,000000,46.6287,47.1984,46.3797,46.962,433276.42805918,0
+SNA.US,D,20080611,000000,46.6827,46.7532,45.4814,45.4814,501493.16464291,0
+SNA.US,D,20080612,000000,45.8521,46.4738,45.8266,45.8737,856252.21864235,0
+SNA.US,D,20080613,000000,46.2061,46.3885,45.7639,46.0835,695938.60423718,0
+SNA.US,D,20080616,000000,45.5305,46.0766,45.2531,45.6943,711166.20999504,0
+SNA.US,D,20080617,000000,45.866,45.9443,44.8951,44.8951,613984.28480177,0
+SNA.US,D,20080618,000000,44.3941,44.6589,42.2085,42.5429,1686433.6258194,0
+SNA.US,D,20080619,000000,42.6057,43.8283,42.3547,43.7656,911559.50283287,0
+SNA.US,D,20080620,000000,43.6028,43.7195,42.6312,42.9048,601216.593657,0
+SNA.US,D,20080623,000000,43.389,43.6175,42.6145,42.7007,569809.84800611,0
+SNA.US,D,20080624,000000,42.2439,42.5516,41.6575,41.7673,563064.46025697,0
+SNA.US,D,20080625,000000,42.1586,42.7233,41.6408,42.1997,625122.23152213,0
+SNA.US,D,20080626,000000,41.5643,41.7291,39.8877,40.3328,957961.32499958,0
+SNA.US,D,20080627,000000,40.4211,40.9878,40.1592,40.5515,705279.54865726,0
+SNA.US,D,20080630,000000,40.3965,41.0064,40.1288,40.7642,868389.63315741,0
+SNA.US,D,20080701,000000,40.3475,40.5593,39.6435,40.271,753054.10924403,0
+SNA.US,D,20080702,000000,40.1357,40.473,39.7661,39.8072,561681.52318594,0
+SNA.US,D,20080703,000000,39.8239,40.0111,38.7189,39.3298,490169.60247497,0
+SNA.US,D,20080707,000000,39.4473,40.3406,39.058,39.4023,781833.68240599,0
+SNA.US,D,20080708,000000,39.1562,40.4131,38.9816,40.3808,639053.58874216,0
+SNA.US,D,20080709,000000,40.6162,40.7965,39.3298,39.4396,591782.84151312,0
+SNA.US,D,20080710,000000,39.2385,40.271,39.2385,39.9631,828861.70174203,0
+SNA.US,D,20080711,000000,39.0503,40.3867,39.0503,39.9366,603815.20992322,0
+SNA.US,D,20080714,000000,40.6633,40.6633,39.058,39.5582,494419.38033266,0
+SNA.US,D,20080715,000000,38.9816,39.9024,38.1237,39.1884,825211.60456116,0
+SNA.US,D,20080716,000000,39.0316,39.5326,38.1148,39.4719,935566.10734258,0
+SNA.US,D,20080717,000000,39.5101,40.4818,39.2298,40.3965,1006784.3069057,0
+SNA.US,D,20080718,000000,40.7074,41.0653,39.6288,40.1916,652551.50329613,0
+SNA.US,D,20080721,000000,40.2152,40.5838,39.3689,39.9807,493931.88481646,0
+SNA.US,D,20080722,000000,39.8935,40.6553,39.565,40.6396,626846.82340054,0
+SNA.US,D,20080723,000000,40.6937,41.2976,40.3808,40.9388,827064.69944175,0
+SNA.US,D,20080724,000000,41.5477,45.5521,40.9809,44.4873,2330339.7326914,0
+SNA.US,D,20080725,000000,44.3794,44.6059,43.6342,44.1118,1364577.4595676,0
+SNA.US,D,20080728,000000,43.9617,44.8325,43.844,44.1559,1045595.2731581,0
+SNA.US,D,20080729,000000,44.3137,44.9108,44.1716,44.5647,794581.99611392,0
+SNA.US,D,20080730,000000,44.3137,44.9353,44.2597,44.7677,833748.8952851,0
+SNA.US,D,20080731,000000,44.4078,45.155,43.793,44.1176,555558.25314574,0
+SNA.US,D,20080801,000000,44.2216,44.4794,43.2891,43.793,779645.0519086,0
+SNA.US,D,20080804,000000,43.6783,44.3215,43.5204,43.844,687396.21418777,0
+SNA.US,D,20080805,000000,44.197,46.8366,43.9558,46.8052,1163172.4605539,0
+SNA.US,D,20080806,000000,46.8131,47.2131,45.2531,45.3883,1292458.7191241,0
+SNA.US,D,20080807,000000,45.0894,45.3952,44.2363,44.6432,756107.58534336,0
+SNA.US,D,20080808,000000,44.8402,46.8532,44.4011,46.5072,837327.6019092,0
+SNA.US,D,20080811,000000,46.6219,47.2788,46.2423,46.8131,445167.03522085,0
+SNA.US,D,20080812,000000,46.6434,46.7905,45.3668,45.6943,500247.90935992,0
+SNA.US,D,20080813,000000,45.8521,45.8521,44.7461,45.4814,589254.59593856,0
+SNA.US,D,20080814,000000,44.9756,46.6827,44.9756,46.4738,442105.40020076,0
+SNA.US,D,20080815,000000,46.5209,47.1278,45.9129,46.4895,457331.98609351,0
+SNA.US,D,20080818,000000,46.4816,46.7375,45.7246,45.8904,252147.36703168,0
+SNA.US,D,20080819,000000,45.3736,45.9375,45.2687,45.6061,618480.87001284,0
+SNA.US,D,20080820,000000,45.6158,46.0296,44.6589,45.0099,470668.76196222,0
+SNA.US,D,20080821,000000,44.1352,44.7764,43.9784,44.4961,375923.29448482,0
+SNA.US,D,20080822,000000,44.8609,45.3345,44.3941,45.0177,324962.67533614,0
+SNA.US,D,20080825,000000,44.6059,44.7834,43.8146,44.0146,270386.6344199,0
+SNA.US,D,20080826,000000,43.7107,44.1118,43.2704,43.7469,407847.11173969,0
+SNA.US,D,20080827,000000,43.2891,44.3872,43.2891,43.8911,413700.11752928,0
+SNA.US,D,20080828,000000,43.8754,45.0177,43.8009,44.6667,525890.37748462,0
+SNA.US,D,20080829,000000,44.3725,45.1707,44.3725,44.6921,379619.28559501,0
+SNA.US,D,20080902,000000,45.5158,46.4895,44.65,44.8696,554998.34720768,0
+SNA.US,D,20080903,000000,44.8696,46.2717,44.8058,46.0542,692705.63188084,0
+SNA.US,D,20080904,000000,45.9286,46.265,45.5834,45.7639,1067398.9690591,0
+SNA.US,D,20080905,000000,45.5305,45.7639,44.7001,45.457,512660.68745107,0
+SNA.US,D,20080908,000000,47.0023,47.0023,45.3736,45.6482,942175.85303386,0
+SNA.US,D,20080909,000000,45.8364,46.5453,45.3119,45.5158,822120.39345327,0
+SNA.US,D,20080910,000000,45.7962,46.0228,44.8245,45.2442,668343.09445242,0
+SNA.US,D,20080911,000000,45.2442,45.3119,44.0018,45.2442,488608.18901202,0
+SNA.US,D,20080912,000000,44.8325,45.2952,44.3373,45.1216,465209.42409993,0
+SNA.US,D,20080915,000000,44.0018,44.8402,43.4823,43.5204,727555.44209796,0
+SNA.US,D,20080916,000000,42.7567,43.497,42.183,43.2332,822656.84249409,0
+SNA.US,D,20080917,000000,42.6223,42.6223,41.2976,41.3839,880150.7174518,0
+SNA.US,D,20080918,000000,41.6251,43.5871,40.8348,42.7478,1006955.6442419,0
+SNA.US,D,20080919,000000,44.6117,47.0435,41.9693,45.8022,1081942.2453371,0
+SNA.US,D,20080922,000000,45.2952,45.8022,44.7226,44.9108,982941.90067657,0
+SNA.US,D,20080923,000000,45.1638,46.2964,44.8951,45.0433,865058.7537518,0
+SNA.US,D,20080924,000000,45.1472,45.2227,43.8146,44.3215,668299.24025327,0
+SNA.US,D,20080925,000000,44.8481,45.4031,44.2686,44.5186,1498211.4030448,0
+SNA.US,D,20080926,000000,43.8146,44.4549,42.5596,43.0969,991769.85295303,0
+SNA.US,D,20080929,000000,42.3547,42.6223,39.6994,40.271,788866.67211239,0
+SNA.US,D,20080930,000000,41.0299,41.2731,39.1884,41.2731,784706.6423832,0
+SNA.US,D,20081001,000000,40.9456,41.3202,40.1916,41.072,467214.47887992,0
+SNA.US,D,20081002,000000,40.9525,40.9525,39.7758,40.0034,595188.17107078,0
+SNA.US,D,20081003,000000,40.3632,40.7074,37.9747,38.0335,809732.09212444,0
+SNA.US,D,20081006,000000,36.8343,37.2235,34.1025,36.2753,1176551.0508916,0
+SNA.US,D,20081007,000000,36.6725,36.8196,34.4761,34.4761,747804.86359166,0
+SNA.US,D,20081008,000000,33.8339,35.3861,32.9896,34.0319,1118916.4345506,0
+SNA.US,D,20081009,000000,34.6212,35.1213,31.4846,31.4846,1047554.4340087,0
+SNA.US,D,20081010,000000,30.9884,32.6769,28.8734,31.5865,1321151.6037528,0
+SNA.US,D,20081013,000000,32.2346,34.1878,31.9493,34.1878,854669.38801237,0
+SNA.US,D,20081014,000000,35.2694,35.2694,32.5876,33.3505,720438.82345364,0
+SNA.US,D,20081015,000000,33.0211,33.0211,30.458,30.5697,600127.37773379,0
+SNA.US,D,20081016,000000,30.5108,31.4786,28.9067,31.265,1102412.9775568,0
+SNA.US,D,20081017,000000,30.2923,31.6708,28.9911,30.4884,943140.64541528,0
+SNA.US,D,20081020,000000,30.1432,32.5181,30.1432,32.5181,821520.71277645,0
+SNA.US,D,20081021,000000,32.2111,32.2523,30.4884,30.7148,1156468.8872738,0
+SNA.US,D,20081022,000000,30.1363,30.4884,28.091,28.8823,1573575.3542258,0
+SNA.US,D,20081023,000000,29.699,31.564,29.1018,29.7824,2008671.2216174,0
+SNA.US,D,20081024,000000,27.5321,28.3252,26.9231,27.2134,978874.67867118,0
+SNA.US,D,20081027,000000,26.6545,28.8274,26.3986,27.1399,1158320.9622892,0
+SNA.US,D,20081028,000000,27.8252,28.1527,25.3867,28.1527,1478287.318517,0
+SNA.US,D,20081029,000000,27.991,29.3696,27.4948,27.7351,1622678.7990334,0
+SNA.US,D,20081030,000000,28.6225,28.6225,27.183,28.1763,966224.27201251,0
+SNA.US,D,20081031,000000,28.1763,29.7451,27.786,28.9597,878124.24550479,0
+SNA.US,D,20081103,000000,28.9371,29.8049,28.7793,29.0146,581891.16994086,0
+SNA.US,D,20081104,000000,29.6569,30.756,29.3774,30.707,835679.49991303,0
+SNA.US,D,20081105,000000,30.3716,30.3716,28.7793,28.8577,1249436.7298878,0
+SNA.US,D,20081106,000000,28.794,29.0783,27.1918,27.3683,720617.29984555,0
+SNA.US,D,20081107,000000,27.5026,28.2821,26.8987,27.5968,559494.93241875,0
+SNA.US,D,20081110,000000,28.0272,28.4831,26.8212,27.0958,654456.61129664,0
+SNA.US,D,20081111,000000,27.0339,27.2075,25.6917,26.2574,673768.77676652,0
+SNA.US,D,20081112,000000,25.7396,25.7396,24.6896,24.816,867615.55554906,0
+SNA.US,D,20081113,000000,24.816,26.7261,23.3707,26.7261,1091242.3951533,0
+SNA.US,D,20081114,000000,26.1701,26.6545,25.0338,25.3376,916936.23162234,0
+SNA.US,D,20081117,000000,25.1651,25.5122,24.3895,24.6425,679818.61651976,0
+SNA.US,D,20081118,000000,24.5013,25.3798,24.0463,25.1278,872301.8356681,0
+SNA.US,D,20081119,000000,24.9944,25.6917,24.5473,24.5473,1608014.158809,0
+SNA.US,D,20081120,000000,24.1228,24.8847,22.3529,22.4304,1547427.0330132,0
+SNA.US,D,20081121,000000,22.8853,23.86,21.7097,23.8031,1055091.2370729,0
+SNA.US,D,20081124,000000,24.065,25.1131,23.4423,24.7131,1090864.0252025,0
+SNA.US,D,20081125,000000,25.2396,25.2396,24.06,25.2299,845439.60888782,0
+SNA.US,D,20081126,000000,24.2492,26.4516,24.2492,26.3583,713341.58224616,0
+SNA.US,D,20081128,000000,26.4673,28.3723,25.8858,28.2576,719097.70085157,0
+SNA.US,D,20081201,000000,27.8115,28.1145,25.8789,25.8858,1040827.4038313,0
+SNA.US,D,20081202,000000,26.2799,27.4007,25.9485,27.0712,796685.97780828,0
+SNA.US,D,20081203,000000,26.7006,27.9399,26.0927,27.8498,950688.66699549,0
+SNA.US,D,20081204,000000,27.5556,28.144,26.7349,27.1242,1150291.5643834,0
+SNA.US,D,20081205,000000,26.6928,28.3252,26.2485,28.2135,613722.17947194,0
+SNA.US,D,20081208,000000,28.9146,30.5599,28.8734,30.5108,1257543.6375408,0
+SNA.US,D,20081209,000000,30.4804,31.4846,29.9,30.1874,853455.74854738,0
+SNA.US,D,20081210,000000,30.3559,30.6746,29.9795,30.3629,894403.33217728,0
+SNA.US,D,20081211,000000,29.9795,30.7972,28.7646,29.2411,865176.0382379,0
+SNA.US,D,20081212,000000,28.2861,29.1726,27.6683,29.0568,953233.23041159,0
+SNA.US,D,20081215,000000,28.9979,29.25,27.684,28.144,970701.47978675,0
+SNA.US,D,20081216,000000,28.3499,30.153,28.1527,30.1285,1109400.0733338,0
+SNA.US,D,20081217,000000,29.5843,31.1031,29.2813,30.4884,1004993.423796,0
+SNA.US,D,20081218,000000,30.2776,30.864,29.649,30.0491,1025828.2478553,0
+SNA.US,D,20081219,000000,30.253,31.0512,29.8225,30.1216,989820.89075337,0
+SNA.US,D,20081222,000000,30.1216,30.1432,28.4283,28.9665,1049648.2170521,0
+SNA.US,D,20081223,000000,28.9911,29.3824,28.3723,28.8362,761040.67281579,0
+SNA.US,D,20081224,000000,29.0312,29.2734,28.7646,29.0921,179085.25137384,0
+SNA.US,D,20081226,000000,29.3078,29.4058,28.7705,29.3696,245063.38407046,0
+SNA.US,D,20081229,000000,29.4451,29.503,28.6793,29.2274,605918.17175248,0
+SNA.US,D,20081230,000000,29.2578,30.1609,29.2019,30.1609,424724.8592239,0
+SNA.US,D,20081231,000000,30.4501,31.0943,30.2923,30.864,499484.03040254,0
+SNA.US,D,20090102,000000,30.5697,32.3297,30.5697,32.2111,542421.37083598,0
+SNA.US,D,20090105,000000,31.8905,32.5876,31.8238,32.1896,748309.69681449,0
+SNA.US,D,20090106,000000,32.3621,32.6465,31.6336,32.1337,876250.75332226,0
+SNA.US,D,20090107,000000,31.7345,32.1954,31.3502,31.7415,1045742.1337321,0
+SNA.US,D,20090108,000000,31.4689,31.4689,30.7148,31.3335,557401.14937536,0
+SNA.US,D,20090109,000000,31.3335,31.3757,30.2854,30.4344,486965.18634135,0
+SNA.US,D,20090112,000000,30.1874,30.2462,28.9528,29.1569,732590.51608005,0
+SNA.US,D,20090113,000000,29.2734,29.3294,28.3165,28.7411,736840.29393773,0
+SNA.US,D,20090114,000000,28.3165,28.3332,27.5183,27.6536,822198.92306571,0
+SNA.US,D,20090115,000000,27.5644,28.0341,26.8741,27.7448,930630.98013995,0
+SNA.US,D,20090116,000000,28.241,28.6068,27.2301,28.0655,582819.2471788,0
+SNA.US,D,20090120,000000,27.9479,28.0429,25.7328,25.8094,1223822.8179857,0
+SNA.US,D,20090121,000000,26.1456,26.6702,25.5377,26.5692,1286311.9921868,0
+SNA.US,D,20090122,000000,25.974,26.3426,25.2769,25.9279,1094408.0564133,0
+SNA.US,D,20090123,000000,25.3642,25.6347,24.8777,25.0739,631351.56753237,0
+SNA.US,D,20090126,000000,25.3141,25.6191,24.765,25.2906,722435.71931286,0
+SNA.US,D,20090127,000000,25.4258,25.8328,25.2073,25.5985,440411.40427524,0
+SNA.US,D,20090128,000000,25.9034,26.8907,25.9034,26.4987,1264074.8536197,0
+SNA.US,D,20090129,000000,25.7623,25.7623,24.3355,24.3895,1245683.6263321,0
+SNA.US,D,20090130,000000,24.7199,24.7199,23.4285,23.6551,1146767.9304746,0
+SNA.US,D,20090202,000000,23.4021,23.5903,22.8853,23.1599,969020.7421075,0
+SNA.US,D,20090203,000000,23.0824,24.562,22.8148,24.4542,1297418.3230891,0
+SNA.US,D,20090204,000000,23.8031,24.6758,23.2001,23.7944,1715900.5880565,0
+SNA.US,D,20090205,000000,23.7414,24.01,23.0197,23.5903,1059588.842149,0
+SNA.US,D,20090206,000000,23.5238,25.0739,23.5238,24.7826,883252.12721068,0
+SNA.US,D,20090209,000000,24.6758,24.8777,24.2198,24.4709,1058894.3140182,0
+SNA.US,D,20090210,000000,24.1904,24.4709,23.2001,23.3021,910391.75729723,0
+SNA.US,D,20090211,000000,23.2933,23.7688,22.9344,23.2727,931537.64021087,0
+SNA.US,D,20090212,000000,22.8305,22.9658,21.6235,22.5784,1950683.7319528,0
+SNA.US,D,20090213,000000,22.2196,22.7128,22.0392,22.3078,722578.50042639,0
+SNA.US,D,20090217,000000,21.8294,21.8294,20.4184,21.1773,1314337.8850423,0
+SNA.US,D,20090218,000000,21.2576,21.4067,20.6762,21.0998,1419853.1279401,0
+SNA.US,D,20090219,000000,21.0361,21.2499,20.5115,20.6047,899676.03472689,0
+SNA.US,D,20090220,000000,20.3625,21.2263,19.6192,20.0105,1256547.2293414,0
+SNA.US,D,20090223,000000,20.2919,20.2919,19.0074,19.0466,937154.03729803,0
+SNA.US,D,20090224,000000,19.1799,19.8526,18.8878,19.6016,1174749.9691308,0
+SNA.US,D,20090225,000000,19.5722,19.7036,18.9436,19.1672,912733.36755911,0
+SNA.US,D,20090226,000000,19.4702,20.0536,18.9673,18.9987,1214552.2442573,0
+SNA.US,D,20090227,000000,18.8427,18.9516,18.4485,18.4887,1239816.3424312,0
+SNA.US,D,20090302,000000,18.223,18.3946,17.4768,17.5171,1261178.4367452,0
+SNA.US,D,20090303,000000,17.7307,17.9867,17.1944,17.2298,1586832.5806169,0
+SNA.US,D,20090304,000000,17.2886,17.6592,17.2886,17.4072,1164037.3061558,0
+SNA.US,D,20090305,000000,17.062,17.062,16.0736,16.1933,1011430.812286,0
+SNA.US,D,20090306,000000,16.8101,17.2816,16.413,16.8669,1819658.6033929,0
+SNA.US,D,20090309,000000,16.6013,16.9866,16.1531,16.2815,964011.16475282,0
+SNA.US,D,20090310,000000,16.5277,18.176,16.4836,18.1583,1293676.4380496,0
+SNA.US,D,20090311,000000,18.1347,18.7104,17.6592,17.9739,1422226.35402,0
+SNA.US,D,20090312,000000,17.9004,18.7475,17.319,18.7104,787934.51541406,0
+SNA.US,D,20090313,000000,18.7318,19.3212,18.7005,18.9987,707916.91979716,0
+SNA.US,D,20090316,000000,19.0466,19.5938,18.874,19.0662,605956.92662616,0
+SNA.US,D,20090317,000000,18.982,19.885,18.828,19.885,643183.02251844,0
+SNA.US,D,20090318,000000,19.6713,20.887,19.4359,20.7537,805424.18195625,0
+SNA.US,D,20090319,000000,20.7626,21.2263,20.4626,20.5958,682057.22040687,0
+SNA.US,D,20090320,000000,20.7243,20.8008,19.6192,19.7987,703905.79037209,0
+SNA.US,D,20090323,000000,20.19,21.697,20.0252,21.5696,738852.48777339,0
+SNA.US,D,20090324,000000,21.0911,21.3587,20.8165,21.0361,616221.86882379,0
+SNA.US,D,20090325,000000,21.0361,22.2196,20.7391,21.1155,1224256.2606518,0
+SNA.US,D,20090326,000000,21.3421,22.8383,21.3421,22.8383,1087254.7226255,0
+SNA.US,D,20090327,000000,22.5647,22.5647,21.2362,21.2852,1172122.7966421,0
+SNA.US,D,20090330,000000,20.7694,20.8332,19.3997,19.7448,979535.5512538,0
+SNA.US,D,20090331,000000,20.0536,20.1673,19.3437,19.6713,979103.12845283,0
+SNA.US,D,20090401,000000,19.6105,20.5115,19.3212,20.4105,719501.56742984,0
+SNA.US,D,20090402,000000,21.0998,21.8215,20.7694,21.4754,1203380.6419888,0
+SNA.US,D,20090403,000000,21.6048,22.1117,21.3666,22.0636,591566.63011264,0
+SNA.US,D,20090406,000000,21.9382,22.0323,21.1685,21.947,1179813.5993357,0
+SNA.US,D,20090407,000000,21.6726,21.7401,20.9194,20.9988,630919.1447314,0
+SNA.US,D,20090408,000000,21.2429,21.6656,21.1528,21.5626,593163.73885397,0
+SNA.US,D,20090409,000000,22.1578,22.901,22.047,22.8776,938656.29858538,0
+SNA.US,D,20090413,000000,22.7686,22.9413,22.1951,22.7295,563090.97674949,0
+SNA.US,D,20090414,000000,22.4235,22.4235,21.6656,21.7813,701794.66962206,0
+SNA.US,D,20090415,000000,21.7244,22.2412,21.4979,22.2353,863328.04268281,0
+SNA.US,D,20090416,000000,22.4804,22.7686,22.0549,22.5647,944898.89284189,0
+SNA.US,D,20090417,000000,22.6726,23.5285,22.5873,23.2874,770214.35936003,0
+SNA.US,D,20090420,000000,22.9177,23.0265,21.7097,21.7097,676593.8030842,0
+SNA.US,D,20090421,000000,21.5568,22.504,21.5058,22.2412,1006630.3072761,0
+SNA.US,D,20090422,000000,21.9921,25.0161,21.9215,24.8847,2009648.25238,0
+SNA.US,D,20090423,000000,24.5847,27.2448,24.5847,26.179,3245039.4001568,0
+SNA.US,D,20090424,000000,26.0847,28.0341,25.7396,27.1987,2171045.9833828,0
+SNA.US,D,20090427,000000,26.8594,26.9869,25.7534,25.9897,1952975.368825,0
+SNA.US,D,20090428,000000,25.7161,26.1162,25.0415,25.1739,1611036.0190903,0
+SNA.US,D,20090429,000000,25.2622,26.6702,25.1278,26.475,989799.47358634,0
+SNA.US,D,20090430,000000,26.7918,27.4184,26.5623,26.5859,1209008.257592,0
+SNA.US,D,20090501,000000,26.6349,26.7349,26.1241,26.6859,893412.02330335,0
+SNA.US,D,20090504,000000,26.7673,27.3526,26.6545,27.0339,1484680.8528077,0
+SNA.US,D,20090505,000000,27.1016,27.3526,25.6191,25.9279,2065942.7659841,0
+SNA.US,D,20090506,000000,26.1603,26.2956,24.4944,25.8171,2433535.8023595,0
+SNA.US,D,20090507,000000,25.974,26.1947,24.9553,25.2396,1742206.9883591,0
+SNA.US,D,20090508,000000,25.8328,26.0221,24.8229,25.8574,1393278.5031171,0
+SNA.US,D,20090511,000000,25.5533,25.6191,24.6856,24.816,1124081.0313999,0
+SNA.US,D,20090512,000000,25.0739,25.0739,23.8031,24.2415,1161668.1595364,0
+SNA.US,D,20090513,000000,23.6874,24.215,22.959,23.1355,992570.4470539,0
+SNA.US,D,20090514,000000,22.803,23.3316,22.6197,22.7382,1057589.9065597,0
+SNA.US,D,20090515,000000,22.7382,23.4502,22.6197,22.8226,621631.23329635,0
+SNA.US,D,20090518,000000,23.1687,23.9031,23.1061,23.9031,851160.03221485,0
+SNA.US,D,20090519,000000,24.0542,24.1904,23.4757,23.8031,782807.65357327,0
+SNA.US,D,20090520,000000,23.9581,24.5091,23.8973,24.0336,1240574.102198,0
+SNA.US,D,20090521,000000,23.6286,23.9268,23.3158,23.6217,1963946.0576696,0
+SNA.US,D,20090522,000000,23.6375,24.1071,23.4423,23.6943,550287.59032633,0
+SNA.US,D,20090526,000000,23.4757,24.6602,23.2158,24.4709,999171.01395932,0
+SNA.US,D,20090527,000000,24.4376,24.6856,23.8424,23.8846,734899.49065884,0
+SNA.US,D,20090528,000000,24.0189,24.3836,23.3256,24.2492,993352.68358301,0
+SNA.US,D,20090529,000000,24.3268,24.4542,23.9268,24.414,1039387.3543149,0
+SNA.US,D,20090601,000000,24.5934,25.7084,24.4542,25.6269,872029.5316873,0
+SNA.US,D,20090602,000000,25.5985,26.1947,25.1504,26.0847,669140.628958,0
+SNA.US,D,20090603,000000,25.9201,26.0122,25.3239,25.6122,732550.74134128,0
+SNA.US,D,20090604,000000,25.6347,25.77,25.0798,25.7161,568530.93717494,0
+SNA.US,D,20090605,000000,25.9976,26.1535,25.57,25.724,580219.61104747,0
+SNA.US,D,20090608,000000,25.4328,25.6122,24.9944,25.2837,769214.89156532,0
+SNA.US,D,20090609,000000,25.2837,25.4544,24.816,25.2543,543666.62611897,0
+SNA.US,D,20090610,000000,25.271,25.4405,24.3836,24.9415,1370720.1070446,0
+SNA.US,D,20090611,000000,25.0661,25.521,24.8847,25.0866,728893.50510475,0
+SNA.US,D,20090612,000000,24.869,25.2299,24.6513,25.1985,564397.42393827,0
+SNA.US,D,20090615,000000,24.5934,25.1435,24.4062,24.5091,760109.53598256,0
+SNA.US,D,20090616,000000,24.7915,24.7915,23.309,23.3786,718323.62324322,0
+SNA.US,D,20090617,000000,23.762,23.8101,22.9942,23.6619,769034.37544322,0
+SNA.US,D,20090618,000000,23.713,23.757,23.2207,23.5138,604693.31377143,0
+SNA.US,D,20090619,000000,23.6619,23.9345,23.3158,23.3491,1563072.7834606,0
+SNA.US,D,20090622,000000,23.1208,23.2001,22.6814,22.9099,1177673.922363,0
+SNA.US,D,20090623,000000,22.959,23.0981,22.4637,22.7382,872289.59728694,0
+SNA.US,D,20090624,000000,22.9246,23.309,22.5961,22.7059,682372.35872174,0
+SNA.US,D,20090625,000000,22.7686,23.1687,22.5647,23.1522,583890.10553027,0
+SNA.US,D,20090626,000000,23.0354,23.3316,22.8853,22.9491,662274.89712744,0
+SNA.US,D,20090629,000000,22.8776,23.1061,22.604,22.8706,680377.50259272,0
+SNA.US,D,20090630,000000,22.9344,23.0354,22.4147,22.5274,818787.47431746,0
+SNA.US,D,20090701,000000,22.5344,22.8943,22.3529,22.4235,795106.2067736,0
+SNA.US,D,20090702,000000,22.2108,22.2108,21.6146,21.8538,932809.41198636,0
+SNA.US,D,20090706,000000,21.6479,21.8667,21.4204,21.5568,602250.73686498,0
+SNA.US,D,20090707,000000,21.6569,21.6569,20.7694,20.7851,738756.62045431,0
+SNA.US,D,20090708,000000,20.9047,20.9047,20.4018,20.7694,828542.48396677,0
+SNA.US,D,20090709,000000,20.7851,21.0832,20.7391,21.0361,754575.74796822,0
+SNA.US,D,20090710,000000,20.896,21.3421,20.8076,21.2999,678788.55277217,0
+SNA.US,D,20090713,000000,21.1449,21.3421,20.7694,21.2723,1030927.5733384,0
+SNA.US,D,20090714,000000,21.1842,21.796,21.1842,21.796,1044196.0182455,0
+SNA.US,D,20090715,000000,21.9294,22.6442,21.9294,22.496,1154380.2035558,0
+SNA.US,D,20090716,000000,22.504,23.357,22.3746,23.2207,984561.44645002,0
+SNA.US,D,20090717,000000,23.1452,23.2462,22.8383,23.0599,764924.31910377,0
+SNA.US,D,20090720,000000,23.357,24.3121,23.208,24.2335,759215.1142928,0
+SNA.US,D,20090721,000000,24.2964,24.463,23.8178,24.1737,790379.13205069,0
+SNA.US,D,20090722,000000,24.0816,24.4944,23.912,24.4473,622501.17822378,0
+SNA.US,D,20090723,000000,24.5248,25.677,24.4944,25.6269,852990.69006332,0
+SNA.US,D,20090724,000000,25.5034,26.2868,25.3308,26.1162,759822.9538904,0
+SNA.US,D,20090727,000000,25.9485,26.5937,25.7623,26.426,960742.49711811,0
+SNA.US,D,20090728,000000,26.1388,26.374,25.7937,25.8672,738411.90605165,0
+SNA.US,D,20090729,000000,25.2994,25.9122,25.2994,25.669,848989.75928921,0
+SNA.US,D,20090730,000000,26.077,26.4917,25.9122,26.0446,751107.18677456,0
+SNA.US,D,20090731,000000,25.9368,28.0655,25.6191,27.9262,3130054.7098366,0
+SNA.US,D,20090803,000000,28.2489,28.6704,28.1224,28.5214,1415392.2380075,0
+SNA.US,D,20090804,000000,28.1224,28.8028,28.0429,28.7048,671630.11965888,0
+SNA.US,D,20090805,000000,28.5998,29.0048,28.3252,28.9214,1033364.0310542,0
+SNA.US,D,20090806,000000,29.1175,29.3294,28.7489,29.1479,805034.59348933,0
+SNA.US,D,20090807,000000,29.503,30.4501,29.4275,30.2776,726069.49865217,0
+SNA.US,D,20090810,000000,30.1609,30.4266,29.649,29.9255,532305.32894246,0
+SNA.US,D,20090811,000000,30.0109,30.0109,29.1098,29.5205,742226.20151307,0
+SNA.US,D,20090812,000000,29.3696,30.0913,29.3294,29.8843,621690.38547195,0
+SNA.US,D,20090813,000000,29.9942,29.9942,29.3981,29.8138,804745.971667,0
+SNA.US,D,20090814,000000,29.8138,29.9,28.8577,29.1402,684567.1084097,0
+SNA.US,D,20090817,000000,28.5214,28.7332,27.991,28.1361,697919.18225485,0
+SNA.US,D,20090818,000000,28.1077,28.7332,28.1077,28.6352,529530.27601451,0
+SNA.US,D,20090819,000000,28.3626,28.7646,28.1684,28.6282,469207.29527874,0
+SNA.US,D,20090820,000000,28.6528,28.7793,28.49,28.7411,566556.47834786,0
+SNA.US,D,20090821,000000,29.0715,29.8049,28.8028,29.7971,584265.41588583,0
+SNA.US,D,20090824,000000,29.7971,30.1756,29.649,29.7608,574539.9823243,0
+SNA.US,D,20090825,000000,29.9569,30.6228,29.7902,30.0157,615418.21512764,0
+SNA.US,D,20090826,000000,29.9657,30.5834,29.7284,29.9088,384926.6635579,0
+SNA.US,D,20090827,000000,29.9402,30.2776,29.3774,30.106,396667.35055037,0
+SNA.US,D,20090828,000000,30.2462,30.2923,29.6412,29.9187,375068.64753382,0
+SNA.US,D,20090831,000000,29.649,29.649,28.9764,29.25,494097.10296212,0
+SNA.US,D,20090901,000000,29.0715,29.8843,28.395,28.5851,657229.6244944,0
+SNA.US,D,20090902,000000,28.5998,28.8362,28.3538,28.5077,494869.14084027,0
+SNA.US,D,20090903,000000,28.5921,29.0402,28.5528,28.9979,946198.200975,0
+SNA.US,D,20090904,000000,29.0225,29.2734,28.6871,29.1479,691854.04452516,0
+SNA.US,D,20090908,000000,29.5627,29.5627,28.8362,28.9842,894360.49784322,0
+SNA.US,D,20090909,000000,28.9979,29.4774,28.7205,29.3981,448205.21334373,0
+SNA.US,D,20090910,000000,29.346,29.346,28.3538,28.4194,1080696.9900541,0
+SNA.US,D,20090911,000000,28.6352,28.6793,28.1763,28.3332,1079193.7089016,0
+SNA.US,D,20090914,000000,28.0655,28.49,27.8762,28.4194,557544.95035399,0
+SNA.US,D,20090915,000000,28.4831,28.9067,28.4831,28.7048,575932.09818122,0
+SNA.US,D,20090916,000000,28.7705,28.8823,28.4361,28.8028,569031.69093739,0
+SNA.US,D,20090917,000000,28.7489,29.0402,28.2861,28.6282,577971.82837449,0
+SNA.US,D,20090918,000000,28.8362,29.1018,28.7332,28.8274,467316.46538958,0
+SNA.US,D,20090921,000000,28.5293,29.0646,28.293,28.9146,697459.22309626,0
+SNA.US,D,20090922,000000,29.2343,29.2578,28.8519,29.1332,267042.49676805,0
+SNA.US,D,20090923,000000,29.0646,29.0646,28.4439,28.4831,458368.1690317,0
+SNA.US,D,20090924,000000,28.5921,28.5921,27.59,27.8605,592190.78755177,0
+SNA.US,D,20090925,000000,27.9753,27.991,27.3321,27.5105,312574.37400732,0
+SNA.US,D,20090928,000000,27.5105,27.5644,26.2868,26.5692,1640847.69573,0
+SNA.US,D,20090929,000000,26.5859,27.3075,26.3682,27.1016,898531.74608846,0
+SNA.US,D,20090930,000000,27.0408,27.5026,26.5565,27.2448,768373.5028606,0
+SNA.US,D,20091001,000000,27.1085,27.1918,26.579,26.6859,967141.1307344,0
+SNA.US,D,20091002,000000,26.426,26.7006,26.2074,26.2418,1058413.9575577,0
+SNA.US,D,20091005,000000,26.1947,26.7761,26.1947,26.6859,902387.85601883,0
+SNA.US,D,20091006,000000,26.8134,27.3154,26.7095,27.2448,712205.45252851,0
+SNA.US,D,20091007,000000,27.1987,27.4007,27.1163,27.29,733923.47976135,0
+SNA.US,D,20091008,000000,27.5556,28.2655,27.5399,28.1361,492975.25135582,0
+SNA.US,D,20091009,000000,28.2057,28.4831,28.0586,28.4361,384079.15566261,0
+SNA.US,D,20091012,000000,28.9979,29.5716,28.9067,29.2186,656728.87073195,0
+SNA.US,D,20091013,000000,29.1018,29.1098,28.7646,28.898,426180.20671679,0
+SNA.US,D,20091014,000000,29.3176,29.3774,29.0048,29.3607,411156.57397826,0
+SNA.US,D,20091015,000000,29.3774,29.5451,29.1726,29.4607,314447.86618984,0
+SNA.US,D,20091016,000000,29.2656,29.2656,28.6155,28.9528,470943.10567321,0
+SNA.US,D,20091019,000000,28.9597,29.4529,28.8028,29.3824,434505.36550063,0
+SNA.US,D,20091020,000000,29.4529,29.6412,29.2019,29.5362,666045.3383897,0
+SNA.US,D,20091021,000000,29.6824,30.2619,29.4607,29.4863,783326.76490746,0
+SNA.US,D,20091022,000000,29.5128,29.7902,28.8646,29.5275,651940.60410325,0
+SNA.US,D,20091023,000000,29.5627,30.0246,29.2656,29.5922,789219.54543581,0
+SNA.US,D,20091026,000000,29.5509,30.1874,28.9665,29.2343,797663.00857086,0
+SNA.US,D,20091027,000000,29.3824,29.4128,28.5077,28.5851,664198.3626997,0
+SNA.US,D,20091028,000000,28.4596,28.5077,27.6282,27.8605,1327923.5079945,0
+SNA.US,D,20091029,000000,29.8392,30.4119,28.5851,29.4774,1486497.2325448,0
+SNA.US,D,20091030,000000,29.2901,29.7284,28.388,28.6282,1868049.1624981,0
+SNA.US,D,20091102,000000,28.8107,28.9764,27.9399,28.2743,1247319.4899472,0
+SNA.US,D,20091103,000000,28.3165,29.7451,28.0997,29.5716,2045591.3579807,0
+SNA.US,D,20091104,000000,29.8549,29.8549,29.2107,29.3225,1380913.6586854,0
+SNA.US,D,20091105,000000,29.5451,30.1363,29.4529,30.1001,1086664.2207346,0
+SNA.US,D,20091106,000000,30.057,30.2462,29.6569,29.7764,729242.2989678,0
+SNA.US,D,20091109,000000,29.8049,30.4971,29.8049,30.4971,494066.50700922,0
+SNA.US,D,20091110,000000,30.4119,30.7217,30.0109,30.3099,763448.57430894,0
+SNA.US,D,20091111,000000,30.4884,30.9385,30.1677,30.4266,549463.53932825,0
+SNA.US,D,20091112,000000,30.2854,30.3335,29.5843,29.6569,445063.008981,0
+SNA.US,D,20091113,000000,29.6824,30.0491,29.4686,29.8941,642166.21701709,0
+SNA.US,D,20091116,000000,29.9657,30.4971,29.9324,30.2392,585819.6902931,0
+SNA.US,D,20091117,000000,30.1001,30.1677,29.5922,29.9,479929.13703966,0
+SNA.US,D,20091118,000000,30.057,30.057,29.4686,29.6569,328777.99066265,0
+SNA.US,D,20091119,000000,29.5275,29.5275,28.844,29.1175,402967.05725228,0
+SNA.US,D,20091120,000000,28.8195,29.0479,28.6155,28.8646,385091.88170356,0
+SNA.US,D,20091123,000000,29.1332,29.6264,29.1332,29.1569,349646.47027001,0
+SNA.US,D,20091124,000000,29.2186,29.2186,28.8107,28.9597,428760.46541128,0
+SNA.US,D,20091125,000000,28.9146,29.1863,28.6871,29.1726,406487.63156586,0
+SNA.US,D,20091127,000000,28.4027,28.8107,28.2224,28.5617,302831.60273916,0
+SNA.US,D,20091130,000000,28.5293,28.6704,28.1301,28.3332,1511014.7894679,0
+SNA.US,D,20091201,000000,28.4283,28.898,28.3626,28.7264,542891.52864554,0
+SNA.US,D,20091202,000000,28.7646,29.7451,28.6606,29.7049,837930.3421813,0
+SNA.US,D,20091203,000000,29.7049,29.8696,29.6264,29.7049,941357.92122636,0
+SNA.US,D,20091204,000000,29.9569,30.5697,29.8549,30.2138,682494.74253334,0
+SNA.US,D,20091207,000000,30.2619,30.4501,30.0824,30.3099,451806.35699994,0
+SNA.US,D,20091208,000000,30.2138,30.2138,29.6,30.1814,890752.21513132,0
+SNA.US,D,20091209,000000,30.0756,30.1814,29.8392,30.0913,302889.73504967,0
+SNA.US,D,20091210,000000,30.3256,30.7217,30.253,30.3559,297065.28548278,0
+SNA.US,D,20091211,000000,30.4648,30.7403,30.3403,30.7001,293032.73889069,0
+SNA.US,D,20091214,000000,31.0756,31.2267,30.7403,31.1385,485593.46778638,0
+SNA.US,D,20091215,000000,30.9541,31.4689,30.8109,31.3335,495378.05352349,0
+SNA.US,D,20091216,000000,31.3836,31.8816,31.2346,31.5052,558201.74347622,0
+SNA.US,D,20091217,000000,31.1306,31.4786,31.1306,31.2423,448867.10579144,0
+SNA.US,D,20091218,000000,31.2698,31.513,31.1179,31.3836,613655.88824066,0
+SNA.US,D,20091221,000000,31.4208,31.913,31.4208,31.6708,470110.89575435,0
+SNA.US,D,20091222,000000,31.6954,33.2074,31.6954,33.1456,984755.22081838,0
+SNA.US,D,20091223,000000,33.1152,34.1339,33.1152,33.9359,933742.58854979,0
+SNA.US,D,20091224,000000,34.0947,34.3546,33.9997,34.1486,166327.75888003,0
+SNA.US,D,20091228,000000,34.1958,34.3937,33.7888,33.9359,322587.40952608,0
+SNA.US,D,20091229,000000,34.1653,34.1878,33.7956,33.8339,301617.96327417,0
+SNA.US,D,20091230,000000,33.7005,34.0074,33.4711,33.5683,431048.02282303,0
+SNA.US,D,20091231,000000,33.6633,33.6721,33.123,33.123,331097.16389241,0
+SNA.US,D,20100104,000000,33.4966,33.7485,33.3171,33.5907,341894.47567049,0
+SNA.US,D,20100105,000000,33.5456,33.7084,33.2642,33.577,501027.08629375,0
+SNA.US,D,20100106,000000,33.577,33.8339,33.4044,33.7652,839929.27777071,0
+SNA.US,D,20100107,000000,33.5907,34.3291,33.5907,34.3291,516953.2996428,0
+SNA.US,D,20100108,000000,34.1575,35.0997,34.0868,35.0419,490586.7272995,0
+SNA.US,D,20100111,000000,35.1449,35.238,34.9085,35.192,664758.26863776,0
+SNA.US,D,20100112,000000,34.8478,34.9664,34.2732,34.4516,589836.93890874,0
+SNA.US,D,20100113,000000,34.484,34.7212,34.3124,34.6733,312326.54678883,0
+SNA.US,D,20100114,000000,34.533,34.8076,34.4301,34.5644,340661.45876865,0
+SNA.US,D,20100115,000000,34.533,34.6486,33.8339,34.0172,520248.48377003,0
+SNA.US,D,20100119,000000,33.9653,34.4928,33.9653,34.4928,395908.57091847,0
+SNA.US,D,20100120,000000,34.08,34.3124,33.6868,34.0868,354173.65143397,0
+SNA.US,D,20100121,000000,34.0868,34.2878,33.6408,34.0074,876098.79342287,0
+SNA.US,D,20100122,000000,34.0319,34.2977,33.7485,33.8692,711958.64517512,0
+SNA.US,D,20100125,000000,34.1241,34.2418,33.5456,33.7574,522746.1333917,0
+SNA.US,D,20100126,000000,33.7485,33.9074,33.4358,33.4446,515956.8914434,0
+SNA.US,D,20100127,000000,33.2642,33.4182,32.4161,33.0769,551741.91795413,0
+SNA.US,D,20100128,000000,33.0269,33.0769,32.0562,32.3376,434519.64361198,0
+SNA.US,D,20100129,000000,32.4014,32.7779,31.965,32.0405,427603.9383917,0
+SNA.US,D,20100201,000000,32.2199,32.6838,32.1896,32.6769,267149.58260319,0
+SNA.US,D,20100202,000000,32.6465,33.7888,32.6465,33.6937,527459.94986834,0
+SNA.US,D,20100203,000000,33.6564,34.08,33.3789,33.6486,634265.32211346,0
+SNA.US,D,20100204,000000,33.4917,33.7485,31.513,31.662,2089801.4900547,0
+SNA.US,D,20100205,000000,31.7198,31.8169,30.8109,31.5944,1527732.418132,0
+SNA.US,D,20100208,000000,31.5296,31.8365,31.1855,31.4425,690112.1149401,0
+SNA.US,D,20100209,000000,31.8003,32.2612,31.6189,32.1435,606064.0124613,0
+SNA.US,D,20100210,000000,32.2111,32.6229,32.071,32.1435,475628.36592716,0
+SNA.US,D,20100211,000000,32.1435,32.4897,31.7582,32.472,574639.92910378,0
+SNA.US,D,20100212,000000,32.167,32.6465,32.0405,32.6131,386405.46794803,0
+SNA.US,D,20100216,000000,33.0211,33.1818,32.72,33.1152,356895.67137689,0
+SNA.US,D,20100217,000000,33.1152,33.4044,32.8102,33.2877,275371.73501226,0
+SNA.US,D,20100218,000000,33.1593,33.3721,33.1005,33.3642,495925.72108039,0
+SNA.US,D,20100219,000000,33.3427,33.7231,33.2161,33.6261,415732.70866687,0
+SNA.US,D,20100222,000000,33.7956,33.7956,33.3427,33.5995,244657.477762,0
+SNA.US,D,20100223,000000,33.3642,33.5526,32.7446,33.0446,339754.79869775,0
+SNA.US,D,20100224,000000,33.2328,33.3574,32.7603,33.1299,618105.55965728,0
+SNA.US,D,20100225,000000,32.6386,33.0848,32.2955,33.0122,337892.52503128,0
+SNA.US,D,20100226,000000,33.0122,33.1456,32.7779,33.0926,456107.12811246,0
+SNA.US,D,20100301,000000,33.3104,33.6868,33.0446,33.5526,402915.04413236,0
+SNA.US,D,20100302,000000,33.8436,34.08,33.6564,33.7172,312344.90436058,0
+SNA.US,D,20100303,000000,33.9573,34.1241,33.5603,33.6721,297900.55499693,0
+SNA.US,D,20100304,000000,33.8192,33.9299,33.5035,33.7574,190651.54143477,0
+SNA.US,D,20100305,000000,34.0643,34.2281,33.8692,34.0555,320932.16847424,0
+SNA.US,D,20100308,000000,34.1653,34.1653,33.6564,33.8339,323931.59172345,0
+SNA.US,D,20100309,000000,33.7485,34.0074,33.6868,33.8436,325771.42835778,0
+SNA.US,D,20100310,000000,33.8436,34.3466,33.7231,34.2124,419090.10456499,0
+SNA.US,D,20100311,000000,34.1653,34.1653,33.8525,34.1094,399218.03315706,0
+SNA.US,D,20100312,000000,34.2506,34.2506,33.7652,33.9446,442559.24016876,0
+SNA.US,D,20100315,000000,33.9446,33.9526,33.5907,33.8339,243228.64676162,0
+SNA.US,D,20100316,000000,33.8937,33.9997,33.6486,33.9446,459043.31972567,0
+SNA.US,D,20100317,000000,33.975,34.2418,33.8055,34.1172,528326.83520048,0
+SNA.US,D,20100318,000000,34.0319,34.3937,34.0319,34.28,552552.71070595,0
+SNA.US,D,20100319,000000,34.5017,34.5017,33.5279,33.6094,627994.17163425,0
+SNA.US,D,20100322,000000,33.3642,33.7956,33.3574,33.7231,431296.86990661,0
+SNA.US,D,20100323,000000,33.7172,34.1025,33.577,33.9997,499305.55401063,0
+SNA.US,D,20100324,000000,33.8839,33.8937,33.4711,33.6486,331188.9517511,0
+SNA.US,D,20100325,000000,33.8192,33.9074,33.3574,33.3956,266251.08145305,0
+SNA.US,D,20100326,000000,33.5202,33.7408,33.3956,33.5456,398405.20067504,0
+SNA.US,D,20100329,000000,33.6937,33.975,33.5113,33.7485,330807.52220496,0
+SNA.US,D,20100330,000000,33.7231,34.28,33.7231,34.1653,371011.62417942,0
+SNA.US,D,20100331,000000,34.1241,34.2878,33.8113,33.9653,342066.83287181,0
+SNA.US,D,20100401,000000,34.2192,34.3937,33.9359,34.2281,184958.65446536,0
+SNA.US,D,20100405,000000,34.3379,34.9085,34.1958,34.8174,268674.28092266,0
+SNA.US,D,20100406,000000,34.7291,34.9331,34.6349,34.8527,251608.87826065,0
+SNA.US,D,20100407,000000,34.7673,34.9576,34.6282,34.9252,505352.33416858,0
+SNA.US,D,20100408,000000,34.7586,34.9889,34.4301,34.9419,236309.88194604,0
+SNA.US,D,20100409,000000,34.9664,35.1977,34.785,35.192,315226.02325856,0
+SNA.US,D,20100412,000000,35.2301,35.4499,35.1213,35.3958,357504.53083958,0
+SNA.US,D,20100413,000000,35.4272,35.5664,35.0997,35.5047,262783.54012449,0
+SNA.US,D,20100414,000000,35.6567,35.7332,35.3714,35.7155,231041.25885682,0
+SNA.US,D,20100415,000000,35.5664,35.7881,35.3566,35.6067,228009.19992452,0
+SNA.US,D,20100416,000000,35.5135,35.9028,34.9497,35.2233,416807.64647872,0
+SNA.US,D,20100419,000000,35.0566,35.192,34.7516,35.1144,464940.17971442,0
+SNA.US,D,20100420,000000,37.5197,38.4071,36.4548,38.0814,1511726.6553054,0
+SNA.US,D,20100421,000000,38.1864,38.3502,37.8707,37.9511,626527.60562528,0
+SNA.US,D,20100422,000000,37.6353,38.6953,37.3148,38.6865,477002.12421231,0
+SNA.US,D,20100423,000000,38.7326,38.8846,38.008,38.5747,594765.94692078,0
+SNA.US,D,20100426,000000,38.71,39.1562,38.2688,38.3021,0,0
+SNA.US,D,20100427,000000,38.056,38.3021,37.453,37.5746,621466.01515069,0
+SNA.US,D,20100428,000000,37.8187,38.2688,37.6609,37.9834,471057.33056404,0
+SNA.US,D,20100429,000000,38.2462,38.8689,38.1148,38.8268,438136.08524465,0
+SNA.US,D,20100430,000000,38.8101,39.1326,37.7069,37.7629,530307.41321815,0
+SNA.US,D,20100503,000000,37.8864,38.3021,37.7786,38.2158,411898.01590352,0
+SNA.US,D,20100504,000000,37.6834,37.6834,36.8834,37.0255,658825.71337063,0
+SNA.US,D,20100505,000000,36.6489,37,36.1841,36.2999,885379.56580226,0
+SNA.US,D,20100506,000000,36.1841,36.7284,33.0769,34.9576,1328441.5994637,0
+SNA.US,D,20100507,000000,34.7359,35.1213,33.8192,34.0947,809257.8548545,0
+SNA.US,D,20100510,000000,35.7429,36.4548,35.4566,36.4548,547542.11348618,0
+SNA.US,D,20100511,000000,36.0871,36.949,35.8399,36.4784,487364.97345922,0
+SNA.US,D,20100512,000000,36.5469,37.3834,36.4861,37.2794,344036.19237342,0
+SNA.US,D,20100513,000000,37.2589,37.3951,36.4617,36.6088,363712.4496828,0
+SNA.US,D,20100514,000000,36.3744,36.3744,35.5743,35.8332,443678.03217977,0
+SNA.US,D,20100517,000000,35.8272,36.1548,35.1057,35.99,470914.54945051,0
+SNA.US,D,20100518,000000,36.1312,36.3744,35.0566,35.2144,503260.59085538,0
+SNA.US,D,20100519,000000,34.9664,35.184,34.2575,34.6653,672649.98475552,0
+SNA.US,D,20100520,000000,33.7741,33.9299,33.0122,33.0681,761102.88458669,0
+SNA.US,D,20100521,000000,32.5347,33.7956,31.9307,33.7172,796271.91257905,0
+SNA.US,D,20100524,000000,33.6094,34.1339,33.3427,33.5378,548778.18998331,0
+SNA.US,D,20100525,000000,32.472,33.7485,32.064,33.7084,737832.62267675,0
+SNA.US,D,20100526,000000,33.8996,34.6898,33.8055,33.9142,650838.12993378,0
+SNA.US,D,20100527,000000,34.484,34.9419,34.4084,34.9419,541630.97538608,0
+SNA.US,D,20100528,000000,34.8242,35.0349,34.2732,34.6429,533599.53775008,0
+SNA.US,D,20100601,000000,34.2506,34.7586,33.5603,33.5603,529962.69881548,0
+SNA.US,D,20100602,000000,33.7309,34.6556,33.5995,34.6556,518860.44737351,0
+SNA.US,D,20100603,000000,34.9085,35.192,34.4761,34.7045,422071.17024246,0
+SNA.US,D,20100604,000000,34.0467,34.1653,33.0534,33.2004,546052.09058,0
+SNA.US,D,20100607,000000,33.325,33.325,32.0013,32.0405,642261.06447108,0
+SNA.US,D,20100608,000000,32.2199,32.3759,31.4846,32.2856,622090.17258983,0
+SNA.US,D,20100609,000000,32.5719,33.2161,32.2288,32.3759,504869.93797787,0
+SNA.US,D,20100610,000000,32.9004,33.4829,32.9004,33.4358,335387.73635395,0
+SNA.US,D,20100611,000000,33.0122,33.7408,32.9328,33.7084,313759.45724961,0
+SNA.US,D,20100614,000000,34.1575,34.4017,33.7956,33.8692,411846.00278359,0
+SNA.US,D,20100615,000000,34.1025,34.6055,33.8055,34.5575,386343.25617713,0
+SNA.US,D,20100616,000000,34.4369,34.5742,34.1339,34.3379,357384.18675818,0
+SNA.US,D,20100617,000000,34.5487,34.5487,33.7741,34.2878,259426.14422637,0
+SNA.US,D,20100618,000000,34.3937,34.484,34.1094,34.3055,391146.82078228,0
+SNA.US,D,20100621,000000,34.7291,35.0997,34.0261,34.2506,395008.03003815,0
+SNA.US,D,20100622,000000,34.2506,34.5085,33.272,33.3104,414226.36791913,0
+SNA.US,D,20100623,000000,33.4044,33.7956,32.6985,33.3789,330847.29694373,0
+SNA.US,D,20100624,000000,33.1662,33.272,32.5181,32.8102,531058.03392927,0
+SNA.US,D,20100625,000000,32.7779,33.1662,32.4484,33.0269,908425.45739091,0
+SNA.US,D,20100628,000000,33.0926,33.4789,32.6916,33.0269,505002.52044044,0
+SNA.US,D,20100629,000000,32.5485,32.5876,31.9572,32.3621,1098951.5554187,0
+SNA.US,D,20100630,000000,32.2258,33.0112,31.9513,32.068,775349.38012158,0
+SNA.US,D,20100701,000000,32.0877,32.3925,31.5395,32.2199,776659.90677075,0
+SNA.US,D,20100702,000000,32.6298,32.6298,31.4208,31.6336,708642.04388086,0
+SNA.US,D,20100706,000000,32.0101,32.2523,31.4512,31.8003,695609.18781097,0
+SNA.US,D,20100707,000000,31.9777,33.0211,31.9396,32.9896,470800.32455969,0
+SNA.US,D,20100708,000000,33.2249,33.5202,32.872,33.2809,368532.33212949,0
+SNA.US,D,20100709,000000,33.3104,33.6564,33.0446,33.5907,274843.4448922,0
+SNA.US,D,20100712,000000,33.3721,33.7231,33.1524,33.4544,335646.7820885,0
+SNA.US,D,20100713,000000,33.8937,34.6733,33.8113,34.484,530951.96795922,0
+SNA.US,D,20100714,000000,34.3937,34.5811,34.0643,34.3379,283457.22549839,0
+SNA.US,D,20100715,000000,34.379,34.379,33.7172,34.1486,554717.8843061,0
+SNA.US,D,20100716,000000,33.9074,33.9446,32.472,32.5719,761842.28678174,0
+SNA.US,D,20100719,000000,32.6916,33.1063,32.464,33.0446,523606.89953326,0
+SNA.US,D,20100720,000000,32.6632,33.9142,32.5965,33.8055,615064.32193911,0
+SNA.US,D,20100721,000000,34.1408,34.6135,33.7309,33.9526,706418.7379702,0
+SNA.US,D,20100722,000000,34.2281,35.0644,34.2281,34.9007,579219.12338767,0
+SNA.US,D,20100723,000000,34.7673,35.6616,34.2281,35.6155,536283.82268442,0
+SNA.US,D,20100726,000000,35.6616,35.9743,35.3341,35.6067,538969.12748387,0
+SNA.US,D,20100727,000000,35.9028,36.1616,35.2615,35.488,436461.46675598,0
+SNA.US,D,20100728,000000,35.3714,35.5664,34.8174,34.9723,276997.3999763,0
+SNA.US,D,20100729,000000,35.1576,35.2694,34.4084,34.8684,358487.68079274,0
+SNA.US,D,20100730,000000,34.3546,35.0997,34.0868,35.0105,459697.05325261,0
+SNA.US,D,20100802,000000,35.5664,36.1312,35.2615,36.0538,369136.0922667,0
+SNA.US,D,20100803,000000,36.0694,36.1028,35.4439,35.5606,379118.53183257,0
+SNA.US,D,20100804,000000,35.5439,35.9028,35.4105,35.5047,840266.8531177,0
+SNA.US,D,20100805,000000,35.2938,35.3714,34.8007,35.0105,746910.44190191,0
+SNA.US,D,20100806,000000,34.7439,34.9664,34.3379,34.6055,1025653.8509236,0
+SNA.US,D,20100809,000000,34.8909,34.9419,34.3713,34.5889,914690.48867954,0
+SNA.US,D,20100810,000000,34.3124,34.3937,33.7956,33.8996,927736.6029957,0
+SNA.US,D,20100811,000000,33.272,33.272,32.7269,32.8191,648753.52567626,0
+SNA.US,D,20100812,000000,32.2523,32.769,32.2043,32.7063,942105.4823422,0
+SNA.US,D,20100813,000000,32.4161,33.0122,32.4161,32.7446,831548.02640657,0
+SNA.US,D,20100816,000000,32.4964,32.6131,32.2612,32.4897,533692.34547387,0
+SNA.US,D,20100817,000000,32.8573,33.3721,32.7269,33.0769,430153.60113328,0
+SNA.US,D,20100818,000000,32.9818,33.2074,32.4807,32.925,514991.07919689,0
+SNA.US,D,20100819,000000,32.8102,32.9102,31.9062,32.1435,421639.76730657,0
+SNA.US,D,20100820,000000,31.8445,32.1181,31.513,32.0807,336841.04411666,0
+SNA.US,D,20100823,000000,32.2856,32.3092,31.7748,31.8169,406169.43365571,0
+SNA.US,D,20100824,000000,31.3679,31.5699,30.9129,31.258,476158.6957774,0
+SNA.US,D,20100825,000000,31.0031,31.6111,30.7482,31.5218,711215.16351968,0
+SNA.US,D,20100826,000000,31.5865,32.0405,31.4296,31.5052,456935.25857093,0
+SNA.US,D,20100827,000000,31.7268,32.368,31.36,32.3092,384605.40605247,0
+SNA.US,D,20100830,000000,32.1435,32.3023,31.9866,32.017,581322.08521693,0
+SNA.US,D,20100831,000000,31.9082,32.3906,31.6552,32.314,777341.1766553,0
+SNA.US,D,20100901,000000,32.7269,33.5907,32.6769,33.5603,504680.24306991,0
+SNA.US,D,20100902,000000,33.4917,34.0261,33.4917,33.982,312358.16260683,0
+SNA.US,D,20100903,000000,34.5017,35.0036,34.4301,34.8771,434033.16796088,0
+SNA.US,D,20100907,000000,34.7212,34.7212,34.3633,34.4457,307854.43834009,0
+SNA.US,D,20100908,000000,34.379,34.8076,34.3546,34.682,313826.76834599,0
+SNA.US,D,20100909,000000,35.2478,35.2557,34.4928,34.7359,266633.53086429,0
+SNA.US,D,20100910,000000,34.8478,35.0743,34.7516,34.884,284748.37471072,0
+SNA.US,D,20100913,000000,35.2694,35.5821,35.2144,35.539,259790.23606587,0
+SNA.US,D,20100914,000000,35.4802,35.7881,35.2998,35.5743,338365.74243612,0
+SNA.US,D,20100915,000000,35.3958,35.7429,35.3095,35.6694,285205.27427401,0
+SNA.US,D,20100916,000000,35.5135,35.6694,35.3566,35.5988,204774.63329298,0
+SNA.US,D,20100917,000000,35.8586,35.9107,35.4656,35.7077,329025.81788114,0
+SNA.US,D,20100920,000000,35.8969,36.8343,35.7155,36.7764,250173.9280697,0
+SNA.US,D,20100921,000000,36.751,36.9422,36.3656,36.4372,581593.36933264,0
+SNA.US,D,20100922,000000,36.2843,36.3744,35.8969,36.0538,407747.16496021,0
+SNA.US,D,20100923,000000,35.8105,36.1548,35.4272,35.4656,277026.9760641,0
+SNA.US,D,20100924,000000,35.9273,36.7587,35.9273,36.7587,227627.77037839,0
+SNA.US,D,20100927,000000,36.7206,36.7587,36.1165,36.2008,385855.76066093,0
+SNA.US,D,20100928,000000,36.193,36.5627,35.7332,36.4685,539103.74967663,0
+SNA.US,D,20100929,000000,36.3823,36.5018,36.1695,36.291,234178.36389407,0
+SNA.US,D,20100930,000000,36.5293,37.0549,36.0146,36.4568,356824.28082012,0
+SNA.US,D,20101001,000000,36.6322,36.8607,36.3274,36.5539,243014.47509132,0
+SNA.US,D,20101004,000000,36.5793,37.05,36.1312,36.291,339933.27508966,0
+SNA.US,D,20101005,000000,36.8117,37.253,36.445,37.1824,363623.72141939,0
+SNA.US,D,20101006,000000,37.2157,37.3325,36.9627,37.0716,223277.02587615,0
+SNA.US,D,20101007,000000,37.3058,37.3756,36.6322,36.8754,256920.33568394,0
+SNA.US,D,20101008,000000,36.9853,37.2235,36.6882,37.1107,253747.53536831,0
+SNA.US,D,20101011,000000,37.1107,37.4805,36.9941,37.3148,202723.68458365,0
+SNA.US,D,20101012,000000,37.152,37.5423,36.7587,37.3834,272763.93996017,0
+SNA.US,D,20101013,000000,37.5814,38.2246,37.4373,37.9914,279343.08969856,0
+SNA.US,D,20101014,000000,37.9667,38.0128,37.5137,37.8246,280451.6830586,0
+SNA.US,D,20101015,000000,38.2688,38.2688,37.4805,38.0198,524558.43366841,0
+SNA.US,D,20101018,000000,38.0276,38.2462,37.8864,38.208,179155.62206551,0
+SNA.US,D,20101019,000000,37.7629,37.8952,37.1107,37.2647,446773.32274805,0
+SNA.US,D,20101020,000000,37.4059,38.0276,37.3667,37.8864,266614.15342746,0
+SNA.US,D,20101021,000000,38.1071,38.4071,37.7069,38.2403,411403.38133165,0
+SNA.US,D,20101022,000000,39.1562,39.2748,38.5619,39.1884,1114514.6967935,0
+SNA.US,D,20101025,000000,39.6994,39.9974,39.463,39.5326,515538.74675377,0
+SNA.US,D,20101026,000000,39.4249,39.8239,39.1719,39.5807,455740.99654277,0
+SNA.US,D,20101027,000000,39.1032,39.1884,38.8031,39.1258,634083.78612625,0
+SNA.US,D,20101028,000000,39.3375,39.7062,39.1258,39.5877,381029.75902366,0
+SNA.US,D,20101029,000000,39.5072,40.0661,39.3522,39.9769,405222.99884605,0
+SNA.US,D,20101101,000000,40.1435,40.4818,39.8072,40.0524,393253.86207194,0
+SNA.US,D,20101102,000000,40.4995,40.7014,40.2376,40.5593,379180.74360347,0
+SNA.US,D,20101103,000000,40.6633,40.7554,39.972,40.575,429659.98642652,0
+SNA.US,D,20101104,000000,40.9809,41.7761,40.9721,41.5721,319850.09160672,0
+SNA.US,D,20101105,000000,41.5555,41.7977,41.3633,41.5094,408847.59939948,0
+SNA.US,D,20101108,000000,41.3633,41.5643,41.1241,41.5388,300897.93851595,0
+SNA.US,D,20101109,000000,41.6506,41.7143,40.6476,40.8731,351095.69857232,0
+SNA.US,D,20101110,000000,40.8289,41.2261,40.6633,41.1466,170970.18479991,0
+SNA.US,D,20101111,000000,40.7642,41.2574,40.5916,41.1466,158594.12185225,0
+SNA.US,D,20101112,000000,40.7965,40.9456,40.2945,40.6476,264785.5353092,0
+SNA.US,D,20101115,000000,40.8211,41.376,40.6319,41.1554,414372.20862796,0
+SNA.US,D,20101116,000000,40.8348,40.9456,40.2309,40.5358,535614.79118104,0
+SNA.US,D,20101117,000000,40.5073,40.575,39.9897,40.4564,340993.93479016,0
+SNA.US,D,20101118,000000,40.9662,41.7977,40.9662,41.3977,399864.62762832,0
+SNA.US,D,20101119,000000,41.3711,41.5388,40.9662,41.4556,279656.18828322,0
+SNA.US,D,20101122,000000,41.2574,42.3164,41.1388,41.6654,309579.0302185,0
+SNA.US,D,20101123,000000,41.1466,41.1554,40.5916,40.7554,419370.56746657,0
+SNA.US,D,20101124,000000,41.072,41.7065,40.9388,41.6015,397841.2152766,0
+SNA.US,D,20101126,000000,41.2261,41.7516,41.1466,41.4281,303019.25791695,0
+SNA.US,D,20101129,000000,40.9593,41.7143,40.9593,41.58,540376.54131723,0
+SNA.US,D,20101130,000000,41.0692,41.6761,40.9339,41.4869,374217.06017815,0
+SNA.US,D,20101201,000000,42.0958,42.8312,42.0742,42.7478,404743.66225063,0
+SNA.US,D,20101202,000000,42.8243,43.8519,42.4713,43.5871,726586.57025616,0
+SNA.US,D,20101203,000000,43.2263,43.6175,43.1468,43.5204,622477.72132655,0
+SNA.US,D,20101206,000000,43.389,43.4684,43.0165,43.1891,395857.57766364,0
+SNA.US,D,20101207,000000,43.6861,44.0146,43.497,43.6783,413660.34279051,0
+SNA.US,D,20101208,000000,43.7402,43.9136,43.3419,43.5784,412126.46568516,0
+SNA.US,D,20101209,000000,43.8362,43.8362,43.3743,43.4626,472313.80436309,0
+SNA.US,D,20101210,000000,43.3979,43.8077,43.24,43.7255,418150.80881099,0
+SNA.US,D,20101213,000000,43.8911,44.5422,43.7833,44.3137,397547.49412876,0
+SNA.US,D,20101214,000000,44.3373,44.8245,44.3373,44.6589,300403.30394407,0
+SNA.US,D,20101215,000000,44.5883,45.1638,44.4873,44.7069,431309.10828777,0
+SNA.US,D,20101216,000000,44.7608,45.0177,44.3911,44.9422,284404.68017315,0
+SNA.US,D,20101217,000000,44.9353,45.2021,44.7931,44.8402,419902.93704701,0
+SNA.US,D,20101220,000000,45.0266,45.2599,44.5647,44.7001,473749.77441914,0
+SNA.US,D,20101221,000000,44.9353,44.951,44.5804,44.8775,331487.77222441,0
+SNA.US,D,20101222,000000,44.8873,45.2766,44.8609,44.9824,356401.03680502,0
+SNA.US,D,20101223,000000,44.9353,45.1776,44.65,44.8158,206215.70267453,0
+SNA.US,D,20101227,000000,44.6834,45.0756,44.6834,44.9422,148450.54360112,0
+SNA.US,D,20101228,000000,45.0834,45.2442,44.6667,44.8058,158558.42657386,0
+SNA.US,D,20101229,000000,44.9412,45.0276,44.7442,44.852,206765.40996161,0
+SNA.US,D,20101230,000000,44.8853,45.0276,44.647,44.7108,161106.04958526,0
+SNA.US,D,20101231,000000,44.5775,44.7314,44.3029,44.3441,204148.43612364,0
+SNA.US,D,20110103,000000,44.7677,45.5834,44.5186,45.4364,399581.10513146,0
+SNA.US,D,20110104,000000,45.4501,45.5462,44.5049,44.951,287787.5726987,0
+SNA.US,D,20110105,000000,44.7314,44.7314,44.3941,44.4873,406410.12181853,0
+SNA.US,D,20110106,000000,44.4794,44.4794,43.4626,43.6175,444403.15626347,0
+SNA.US,D,20110107,000000,43.643,43.8911,42.8733,43.1293,644047.86812039,0
+SNA.US,D,20110110,000000,42.8312,43.3419,42.637,43.3038,454172.44402414,0
+SNA.US,D,20110111,000000,43.497,44.0313,43.3342,43.8146,386319.79927991,0
+SNA.US,D,20110112,000000,44.2284,44.4362,44.0392,44.4078,245326.5092654,0
+SNA.US,D,20110113,000000,44.3049,44.4873,44.0392,44.2363,269238.2663211,0
+SNA.US,D,20110114,000000,44.1176,44.6834,43.9921,44.6746,252058.63876828,0
+SNA.US,D,20110118,000000,44.5706,44.7305,44.4509,44.6089,182764.9246425,0
+SNA.US,D,20110119,000000,44.5176,44.5785,43.6704,43.8293,242053.76217029,0
+SNA.US,D,20110120,000000,43.6175,43.7743,43.3125,43.6342,310313.33308808,0
+SNA.US,D,20110121,000000,43.898,44.1352,43.5627,43.7195,218574.42791556,0
+SNA.US,D,20110124,000000,43.7028,44.5883,43.6107,44.5883,226587.50797981,0
+SNA.US,D,20110125,000000,44.3294,44.4627,43.9215,44.4549,248880.73912716,0
+SNA.US,D,20110126,000000,44.6176,45.0177,44.3215,44.7764,249968.93518527,0
+SNA.US,D,20110127,000000,44.8325,45.3815,44.65,45.0834,494043.050112,0
+SNA.US,D,20110128,000000,45.1941,45.2599,43.949,44.0146,375298.11718057,0
+SNA.US,D,20110131,000000,44.249,44.6569,44.2411,44.3863,374281.31167923,0
+SNA.US,D,20110201,000000,44.6746,45.5227,44.6059,45.2168,286295.51006232,0
+SNA.US,D,20110202,000000,45.2168,45.3972,44.7305,45.0834,374657.64189989,0
+SNA.US,D,20110203,000000,44.9275,44.9275,44.1137,44.7452,394255.36959683,0
+SNA.US,D,20110204,000000,44.8235,45.7776,44.6736,45.7776,377760.07152385,0
+SNA.US,D,20110207,000000,45.7727,46.2209,45.5227,46.1247,747213.34183561,0
+SNA.US,D,20110208,000000,46.1885,46.2061,45.8521,46.165,501509.48248446,0
+SNA.US,D,20110209,000000,46.0895,46.3188,45.7845,46.1953,395696.43897837,0
+SNA.US,D,20110210,000000,45.9502,46.4738,45.9502,46.3797,540322.48846711,0
+SNA.US,D,20110211,000000,46.06,46.513,45.9972,46.2473,641087.19974485,0
+SNA.US,D,20110214,000000,46.0766,46.2423,45.962,46.0081,451209.73591842,0
+SNA.US,D,20110215,000000,45.8473,45.9178,45.452,45.8954,499302.49441534,0
+SNA.US,D,20110216,000000,45.9669,46.9122,45.8787,46.8729,569633.4113444,0
+SNA.US,D,20110217,000000,46.7385,48.1259,46.7198,47.9907,653767.18249131,0
+SNA.US,D,20110218,000000,47.9681,48.1476,47.6347,48.0289,549796.01534975,0
+SNA.US,D,20110222,000000,47.5651,47.5651,46.0895,46.3885,754681.81393827,0
+SNA.US,D,20110223,000000,46.4149,46.4149,44.4128,44.5942,1050559.9764486,0
+SNA.US,D,20110224,000000,44.4686,44.4686,43.3332,43.7205,912073.51484158,0
+SNA.US,D,20110225,000000,43.9804,44.8382,43.9068,44.8058,549306.48010337,0
+SNA.US,D,20110228,000000,45.002,45.4246,44.9657,45.2482,491558.65873659,0
+SNA.US,D,20110301,000000,45.5178,45.6001,44.3422,44.5785,413512.46235149,0
+SNA.US,D,20110302,000000,44.502,45.156,44.3597,44.9569,325694.93847553,0
+SNA.US,D,20110303,000000,45.4834,46.263,45.4296,46.2473,381180.69905796,0
+SNA.US,D,20110304,000000,46.1228,46.1228,45.254,45.5854,411629.7913831,0
+SNA.US,D,20110307,000000,45.8061,45.8413,44.8382,45.305,304701.0154613,0
+SNA.US,D,20110308,000000,45.3746,46.6386,45.1216,46.4649,285044.13558876,0
+SNA.US,D,20110309,000000,46.4649,46.6827,45.9423,46.4316,281937.6265044,0
+SNA.US,D,20110310,000000,45.7992,45.7992,45.1776,45.2697,280045.77675014,0
+SNA.US,D,20110311,000000,44.7746,45.8864,44.7746,45.6835,387447.77007679,0
+SNA.US,D,20110314,000000,45.2031,45.5413,44.7216,45.3423,282153.83790488,0
+SNA.US,D,20110315,000000,44.0833,45.4139,43.7205,45.0756,365401.34628282,0
+SNA.US,D,20110316,000000,44.8382,45.1393,44.0833,44.5235,464970.77566732,0
+SNA.US,D,20110317,000000,45.2402,45.4159,44.5215,44.7442,285112.46655022,0
+SNA.US,D,20110318,000000,45.4757,45.7423,45.254,45.4296,372679.10361241,0
+SNA.US,D,20110321,000000,46.0895,46.2854,45.9825,46.1228,202639.03578064,0
+SNA.US,D,20110322,000000,46.4149,46.4149,45.8061,45.9747,207699.60639013,0
+SNA.US,D,20110323,000000,45.855,45.959,45.2462,45.8227,336878.77912523,0
+SNA.US,D,20110324,000000,46.1071,46.1797,45.6188,46.1306,149089.9990167,0
+SNA.US,D,20110325,000000,46.313,46.9297,46.1865,46.6827,198184.26503853,0
+SNA.US,D,20110328,000000,46.8151,46.9346,46.4228,46.4492,148532.13280884,0
+SNA.US,D,20110329,000000,46.3522,47.1562,46.1071,47.0611,196605.51386894,0
+SNA.US,D,20110330,000000,47.2739,47.4954,47.0837,47.4308,192454.66292563,0
+SNA.US,D,20110331,000000,47.3768,47.7376,47.2151,47.3209,277155.47906628,0
+SNA.US,D,20110401,000000,47.6014,48.1643,47.3052,48.1259,395963.6436337,0
+SNA.US,D,20110404,000000,48.1643,48.2397,47.8789,48.2171,366919.92541172,0
+SNA.US,D,20110405,000000,48.1486,48.7908,47.8867,48.5065,451835.93308775,0
+SNA.US,D,20110406,000000,48.73,48.8104,48.0945,48.4045,333086.92069594,0
+SNA.US,D,20110407,000000,48.2397,48.4633,47.8259,48.0681,260257.33428012,0
+SNA.US,D,20110408,000000,48.377,48.4888,46.964,47.3209,402318.42305083,0
+SNA.US,D,20110411,000000,47.4612,47.4954,47.067,47.2739,170791.708408,0
+SNA.US,D,20110412,000000,46.9837,47.2298,46.5542,46.8915,259275.20419207,0
+SNA.US,D,20110413,000000,46.8895,47.3513,46.8317,47.1474,227249.40042754,0
+SNA.US,D,20110414,000000,46.8317,47.0915,46.4051,47.0219,190571.99195724,0
+SNA.US,D,20110415,000000,47.2171,47.871,47.0131,47.5563,359390.26140325,0
+SNA.US,D,20110418,000000,46.9876,47.1228,46.2854,46.6229,238520.94947554,0
+SNA.US,D,20110419,000000,46.7768,47.1867,46.7131,47.0758,254289.08373462,0
+SNA.US,D,20110420,000000,47.8642,48.1563,47.7239,48.0681,392738.83019813,0
+SNA.US,D,20110421,000000,48.4711,48.677,48.1476,48.6368,544519.23333975,0
+SNA.US,D,20110425,000000,48.3241,48.7221,48.2652,48.5251,431164.28744405,0
+SNA.US,D,20110426,000000,48.7457,49.2526,48.6368,49.0241,856000.31196349,0
+SNA.US,D,20110427,000000,49.085,49.2202,48.5407,49.0526,445417.92203463,0
+SNA.US,D,20110428,000000,49.0526,49.0702,48.7221,48.7614,883638.6560823,0
+SNA.US,D,20110429,000000,48.9005,48.9565,48.5398,48.6692,422878.90339899,0
+SNA.US,D,20110502,000000,49.0241,49.0241,48.0848,48.4142,296085.19512492,0
+SNA.US,D,20110503,000000,48.2181,48.4574,47.6759,48.0436,284250.68054357,0
+SNA.US,D,20110504,000000,48.0613,48.0779,47.27,47.6494,285651.97518634,0
+SNA.US,D,20110505,000000,47.3897,47.871,46.9239,47.27,487549.56904172,0
+SNA.US,D,20110506,000000,47.9427,48.2181,47.1817,47.2612,332258.79023747,0
+SNA.US,D,20110509,000000,47.1945,47.7063,47.0042,47.573,428909.36571539,0
+SNA.US,D,20110510,000000,47.6925,48.1956,47.3573,48.0122,326491.453116,0
+SNA.US,D,20110511,000000,47.9691,48.1112,47.4191,47.6259,268354.04328231,0
+SNA.US,D,20110512,000000,47.5101,47.9014,47.1758,47.8083,161703.69053189,0
+SNA.US,D,20110513,000000,47.8338,48.0613,46.9307,47.1357,337495.79750869,0
+SNA.US,D,20110516,000000,46.8729,47.2876,46.668,46.8268,211604.66984515,0
+SNA.US,D,20110517,000000,46.7141,46.7141,45.8374,46.4581,343752.66987655,0
+SNA.US,D,20110518,000000,46.6443,47.7142,46.2698,47.6661,522999.05993567,0
+SNA.US,D,20110519,000000,48.0377,48.5927,47.9602,48.3927,689239.11041738,0
+SNA.US,D,20110520,000000,48.326,48.3927,47.6328,48.0289,436981.59795526,0
+SNA.US,D,20110523,000000,47.3189,47.4436,46.8081,47.1033,342697.10950153,0
+SNA.US,D,20110524,000000,47.1817,47.3955,46.8582,47.2533,468546.42269612,0
+SNA.US,D,20110525,000000,46.9837,47.5258,46.7709,47.2612,348016.72584558,0
+SNA.US,D,20110526,000000,46.9915,47.366,46.8405,47.1817,451113.86859933,0
+SNA.US,D,20110527,000000,47.3955,47.7466,46.8081,47.57,184008.14019529,0
+SNA.US,D,20110531,000000,48.0289,48.0289,47.3503,47.7808,524970.45916745,0
+SNA.US,D,20110601,000000,47.7142,47.9191,46.2777,46.3031,336433.09807801,0
+SNA.US,D,20110602,000000,46.2846,46.8169,45.9071,46.0659,448803.87415546,0
+SNA.US,D,20110603,000000,45.255,45.5884,45.0991,45.2108,428518.75738338,0
+SNA.US,D,20110606,000000,45.0353,45.3138,44.6716,45.002,331475.53384326,0
+SNA.US,D,20110607,000000,45.2335,45.455,44.8049,44.9275,410248.89404225,0
+SNA.US,D,20110608,000000,44.7667,45.002,44.5843,44.7599,404476.45759531,0
+SNA.US,D,20110609,000000,44.8942,45.354,44.703,45.1226,257484.32108238,0
+SNA.US,D,20110610,000000,44.8382,44.8382,43.9352,43.9981,371844.85396337,0
+SNA.US,D,20110613,000000,44.196,44.3647,43.6803,43.8784,190443.48895506,0
+SNA.US,D,20110614,000000,44.4314,45.2178,44.3872,45.1315,338506.48381946,0
+SNA.US,D,20110615,000000,44.6304,44.8305,44.3215,44.4902,407970.51541637,0
+SNA.US,D,20110616,000000,44.5295,45.1619,44.2971,44.9295,386426.88511505,0
+SNA.US,D,20110617,000000,45.6041,45.9306,45.2716,45.5286,430558.48757665,0
+SNA.US,D,20110620,000000,45.3844,46.2179,45.3295,46.0178,320119.33599222,0
+SNA.US,D,20110621,000000,46.2336,47.3897,46.2336,47.3416,439394.5987739,0
+SNA.US,D,20110622,000000,47.2455,47.8416,47.2131,47.4827,488272.65339524,0
+SNA.US,D,20110623,000000,46.7994,48.0122,46.5002,47.8014,602550.5772034,0
+SNA.US,D,20110624,000000,47.8573,48.1416,47.366,47.5798,540595.812313,0
+SNA.US,D,20110627,000000,47.6259,48.0289,47.4191,47.7593,251254.98507212,0
+SNA.US,D,20110628,000000,47.9191,48.4417,47.8083,48.4172,256872.4020244,0
+SNA.US,D,20110629,000000,48.4741,48.9005,48.2848,48.7908,329862.10726038,0
+SNA.US,D,20110630,000000,48.9732,49.8634,48.8379,49.4938,616794.013143,0
+SNA.US,D,20110701,000000,49.5036,50.4469,49.2272,50.4067,687201.41995431,0
+SNA.US,D,20110705,000000,50.2184,50.4959,49.8517,50.2714,434544.1203743,0
+SNA.US,D,20110706,000000,49.935,50.236,49.8154,50.0654,543985.84389421,0
+SNA.US,D,20110707,000000,50.642,50.9861,50.6361,50.7724,517068.54439872,0
+SNA.US,D,20110708,000000,50.0105,50.4292,49.8908,50.3841,301606.7447581,0
+SNA.US,D,20110711,000000,49.7017,49.8438,49.1948,49.6958,351960.54417427,0
+SNA.US,D,20110712,000000,49.5821,49.8634,49.3212,49.4408,273365.66036718,0
+SNA.US,D,20110713,000000,49.6958,49.9242,49.1085,49.2516,437935.17182061,0
+SNA.US,D,20110714,000000,49.4948,49.7743,48.5673,48.727,439503.72433924,0
+SNA.US,D,20110715,000000,48.9732,49.0349,48.326,48.8075,520938.93244046,0
+SNA.US,D,20110718,000000,48.5526,48.8399,48.0955,48.6407,462733.1916453,0
+SNA.US,D,20110719,000000,48.9859,49.5281,48.6437,49.082,951186.36116263,0
+SNA.US,D,20110720,000000,49.2723,49.5888,48.7662,49.3997,393504.7488857,0
+SNA.US,D,20110721,000000,49.385,49.8684,48.9005,49.0437,619763.86030441,0
+SNA.US,D,20110722,000000,49.0437,49.2898,47.9691,48.0211,675999.22173287,0
+SNA.US,D,20110725,000000,47.6259,48.174,47.5014,47.8338,602768.82833408,0
+SNA.US,D,20110726,000000,47.7102,47.7259,46.6562,46.7385,414542.5260991,0
+SNA.US,D,20110727,000000,46.6904,46.866,45.307,45.4629,620251.35582059,0
+SNA.US,D,20110728,000000,45.4844,45.9325,45.1824,45.2069,560780.9823056,0
+SNA.US,D,20110729,000000,44.7138,45.5492,44.4814,45.0423,521636.52016656,0
+SNA.US,D,20110801,000000,45.4864,45.6138,44.252,44.9746,569546.72281119,0
+SNA.US,D,20110802,000000,44.5765,44.8971,43.1488,43.1587,445058.92952061,0
+SNA.US,D,20110803,000000,43.0851,43.645,42.2389,43.4813,465499.06578738,0
+SNA.US,D,20110804,000000,42.8714,43.0086,41.6251,41.6996,932825.72982791,0
+SNA.US,D,20110805,000000,42.2262,42.4781,40.2309,41.2515,851133.51572234,0
+SNA.US,D,20110808,000000,40.1376,40.575,37.6148,37.6432,1154507.6866929,0
+SNA.US,D,20110809,000000,38.461,39.3719,36.7421,39.2679,1444706.2204801,0
+SNA.US,D,20110810,000000,38.4325,38.6218,36.7323,36.8323,2041889.2476799,0
+SNA.US,D,20110811,000000,37.0666,39.4042,36.9686,38.764,1075482.419815,0
+SNA.US,D,20110812,000000,39.0022,39.8827,38.7081,39.667,495685.03291758,0
+SNA.US,D,20110815,000000,39.9847,40.6543,39.8523,40.5652,493857.43466441,0
+SNA.US,D,20110816,000000,39.9493,40.424,39.4895,39.817,276334.48766348,0
+SNA.US,D,20110817,000000,40.1818,40.5112,39.2375,39.57,322948.44177028,0
+SNA.US,D,20110818,000000,38.4385,38.4385,36.6912,37.001,786503.64468348,0
+SNA.US,D,20110819,000000,36.4274,37.7766,36.3627,36.6108,591744.08663945,0
+SNA.US,D,20110822,000000,37.4138,37.4452,36.347,36.8744,489501.59083669,0
+SNA.US,D,20110823,000000,36.9686,38.6522,36.7401,38.6522,453624.77646725,0
+SNA.US,D,20110824,000000,38.4982,39.562,38.1099,39.4984,461516.49258501,0
+SNA.US,D,20110825,000000,39.8593,40.1514,38.2835,38.3981,504186.62836313,0
+SNA.US,D,20110826,000000,38.0687,39.57,37.4628,39.5209,456951.57641247,0
+SNA.US,D,20110829,000000,39.967,41.2594,39.967,41.2358,430531.97108414,0
+SNA.US,D,20110830,000000,40.9701,41.6339,40.6867,41.3398,493279.17115462,0
+SNA.US,D,20110831,000000,41.6811,42.388,41.6496,42.187,843792.52675677,0
+SNA.US,D,20110901,000000,42.1125,42.6076,41.6182,41.7781,749583.50832018,0
+SNA.US,D,20110902,000000,40.6396,41.0406,39.9631,40.1396,524297.34820369,0
+SNA.US,D,20110906,000000,38.7247,39.7435,38.5414,39.6494,297703.72103328,0
+SNA.US,D,20110907,000000,40.4691,41.2682,40.2583,41.18,302023.86958263,0
+SNA.US,D,20110908,000000,40.7828,41.5173,40.5573,40.671,599638.8623525,0
+SNA.US,D,20110909,000000,40.0896,40.8672,39.1543,39.1867,1200745.310579,0
+SNA.US,D,20110912,000000,38.66,39.0934,37.7285,38.8268,664271.79298665,0
+SNA.US,D,20110913,000000,38.9934,39.667,38.8188,39.4268,848467.58835973,0
+SNA.US,D,20110914,000000,39.6925,41.1005,38.8268,40.4868,546299.91779848,0
+SNA.US,D,20110915,000000,40.979,41.4094,40.4524,41.2594,429359.12622301,0
+SNA.US,D,20110916,000000,41.6025,41.8909,40.8946,41.2995,516083.35471537,0
+SNA.US,D,20110919,000000,40.4868,40.7662,40.0161,40.4602,459256.47153087,0
+SNA.US,D,20110920,000000,40.6543,40.9848,39.7366,39.8003,316486.57651801,0
+SNA.US,D,20110921,000000,39.6494,39.7052,37.7599,37.7834,390860.23869013,0
+SNA.US,D,20110922,000000,36.6755,36.7901,35.4409,35.693,870784.27640431,0
+SNA.US,D,20110923,000000,35.4636,36.3548,35.3596,35.888,1140535.5348691,0
+SNA.US,D,20110926,000000,36.2881,36.4861,35.1674,36.4607,767169.04218147,0
+SNA.US,D,20110927,000000,37.2764,38.4982,37.1706,37.7285,562126.18436807,0
+SNA.US,D,20110928,000000,37.8168,38.0227,36.5716,36.7401,611371.39042419,0
+SNA.US,D,20110929,000000,37.5834,37.952,35.7272,36.6519,704468.75590544,0
+SNA.US,D,20110930,000000,35.9989,36.2145,35.3214,35.4028,787597.95993217,0
+SNA.US,D,20111003,000000,34.9928,35.5125,33.8133,33.8456,1115085.8212476,0
+SNA.US,D,20111004,000000,33.3975,35.2635,33.2809,35.2253,832965.63889089,0
+SNA.US,D,20111005,000000,35.2243,36.1695,35.1566,35.8499,708768.50715285,0
+SNA.US,D,20111006,000000,35.8399,36.9706,35.593,36.8255,515233.80708988,0
+SNA.US,D,20111007,000000,37.1373,37.1373,35.9803,36.3107,407246.41119777,0
+SNA.US,D,20111010,000000,37.0599,37.9187,36.9422,37.9187,368103.98878891,0
+SNA.US,D,20111011,000000,37.6315,38.2678,37.5442,38.1021,321533.88888126,0
+SNA.US,D,20111012,000000,38.31,39.2041,38.2384,38.8188,260471.50595042,0
+SNA.US,D,20111013,000000,38.4453,38.7179,37.9266,38.6316,237374.62110693,0
+SNA.US,D,20111014,000000,39.1543,39.4346,38.6767,39.3062,238315.95659111,0
+SNA.US,D,20111017,000000,39.1306,39.3611,38.206,38.3336,314598.80622415,0
+SNA.US,D,20111018,000000,38.4532,39.57,37.9266,39.267,553984.60130164,0
+SNA.US,D,20111019,000000,39.1306,39.9944,38.9934,39.3709,552697.53154968,0
+SNA.US,D,20111020,000000,39.3885,39.5857,38.2384,39.4493,657295.91572568,0
+SNA.US,D,20111021,000000,40.2082,41.4015,39.0552,41.1643,926495.4271731,0
+SNA.US,D,20111024,000000,41.3496,42.4781,41.3496,42.185,627035.49844341,0
+SNA.US,D,20111025,000000,41.7299,42.0595,41.2074,41.3555,597621.56919136,0
+SNA.US,D,20111026,000000,41.5937,41.9604,41.1005,41.7389,710123.90786628,0
+SNA.US,D,20111027,000000,43.1165,44.3725,42.743,43.842,642988.22828498,0
+SNA.US,D,20111028,000000,43.8234,44.1058,43.3499,43.7264,312289.83164536,0
+SNA.US,D,20111031,000000,43.4391,43.4391,42.7351,42.79,560261.87097141,0
+SNA.US,D,20111101,000000,40.7838,41.9683,40.4868,41.1368,492316.41850339,0
+SNA.US,D,20111102,000000,41.9673,42.3841,41.4673,42.1458,344718.48212307,0
+SNA.US,D,20111103,000000,42.6596,44.3118,42.4918,44.0392,701257.20071613,0
+SNA.US,D,20111104,000000,43.6861,43.946,43.0077,43.8234,340471.76386068,0
+SNA.US,D,20111107,000000,43.9871,44.0332,43.0841,43.8127,322742.42902077,0
+SNA.US,D,20111108,000000,44.0392,44.8265,43.441,44.6991,397928.92367491,0
+SNA.US,D,20111109,000000,43.4646,43.847,42.4605,42.8449,490013.5631152,0
+SNA.US,D,20111110,000000,43.4567,43.5744,42.8792,43.1684,271237.2019105,0
+SNA.US,D,20111111,000000,43.8714,44.7314,43.7763,44.1372,335522.35854671,0
+SNA.US,D,20111114,000000,44.1372,44.8178,44.0146,44.5608,527511.96298827,0
+SNA.US,D,20111115,000000,44.2961,44.7931,44.0716,44.4745,581854.45479738,0
+SNA.US,D,20111116,000000,43.9764,44.5461,43.5166,43.6078,389954.59848432,0
+SNA.US,D,20111117,000000,43.5097,43.5097,42.0242,42.3154,665032.61234875,0
+SNA.US,D,20111118,000000,42.4203,42.5312,41.4399,41.8319,781350.26635017,0
+SNA.US,D,20111121,000000,41.0897,41.3035,40.1024,40.5416,675336.30942005,0
+SNA.US,D,20111122,000000,40.4779,40.5652,39.9092,40.0543,531126.36489074,0
+SNA.US,D,20111123,000000,39.5867,39.6866,38.7041,38.8424,663728.20489015,0
+SNA.US,D,20111125,000000,38.6983,39.1052,38.4345,38.5452,205406.94965289,0
+SNA.US,D,20111128,000000,39.7229,39.863,39.17,39.5396,753439.61825057,0
+SNA.US,D,20111129,000000,39.7856,40.0121,39.3532,39.7474,627642.31817592,0
+SNA.US,D,20111130,000000,40.9103,41.2005,40.7965,41.1515,1046653.8931285,0
+SNA.US,D,20111201,000000,40.9525,41.6575,40.9289,41.3555,511461.32609742,0
+SNA.US,D,20111202,000000,41.9251,42.2272,41.2721,41.377,489929.93417727,0
+SNA.US,D,20111205,000000,42.0507,42.1389,41.3918,41.632,406148.0164887,0
+SNA.US,D,20111206,000000,41.7546,41.8742,41.3555,41.7075,308435.76144518,0
+SNA.US,D,20111207,000000,41.3555,41.6575,40.8701,41.5143,443943.19710489,0
+SNA.US,D,20111208,000000,41.2074,41.3721,40.173,40.277,406870.0809771,0
+SNA.US,D,20111209,000000,40.4868,41.3643,40.3416,41.2417,418234.43774891,0
+SNA.US,D,20111212,000000,40.8005,40.8005,40.2053,40.7338,405489.18363626,0
+SNA.US,D,20111213,000000,41.1044,41.3456,40.1171,40.3181,762877.44985483,0
+SNA.US,D,20111214,000000,40.0867,40.1082,39.2984,39.3375,627452.62326793,0
+SNA.US,D,20111215,000000,39.4905,39.972,39.1944,39.3307,562241.42912398,0
+SNA.US,D,20111216,000000,39.7082,40.3897,39.5151,39.7778,598832.14906106,0
+SNA.US,D,20111219,000000,39.9288,40.3092,39.2198,39.3238,425856.90948116,0
+SNA.US,D,20111220,000000,40.0543,41.2976,39.9984,41.0496,414210.05007759,0
+SNA.US,D,20111221,000000,41.073,41.7075,40.3818,41.6163,746163.90065117,0
+SNA.US,D,20111222,000000,41.6731,42.5488,41.632,41.7693,474470.81904246,0
+SNA.US,D,20111223,000000,41.7623,41.8594,41.3918,41.632,489199.71076808,0
+SNA.US,D,20111227,000000,41.3995,41.6575,41.2564,41.3555,371151.34569765,0
+SNA.US,D,20111228,000000,41.3456,41.5624,40.4602,40.5573,335958.86080806,0
+SNA.US,D,20111229,000000,40.7024,40.9878,40.623,40.9525,506339.56358213,0
+SNA.US,D,20111230,000000,41.0496,41.0583,40.5044,40.6083,247412.13338801,0
+SNA.US,D,20120103,000000,41.5054,41.6163,41.0583,41.1044,549473.73797922,0
+SNA.US,D,20120104,000000,41.0496,41.2231,40.8534,41.0064,662865.3990184,0
+SNA.US,D,20120105,000000,40.7084,41.6496,40.2563,41.5535,588873.16639243,0
+SNA.US,D,20120106,000000,41.632,41.9487,41.2231,41.7232,388388.08569589,0
+SNA.US,D,20120109,000000,41.8594,42.1065,41.6811,42.0242,299764.86839358,0
+SNA.US,D,20120110,000000,42.7086,42.9322,42.4527,42.8194,336368.84657692,0
+SNA.US,D,20120111,000000,42.6753,43.1988,42.637,42.9399,304457.2677032,0
+SNA.US,D,20120112,000000,43.1773,43.4773,42.4203,43.3332,530548.10138096,0
+SNA.US,D,20120113,000000,42.9499,43.0517,42.388,42.5389,300035.13264419,0
+SNA.US,D,20120117,000000,43.0282,43.242,42.3811,42.6047,390065.76377985,0
+SNA.US,D,20120118,000000,42.5312,43.2224,42.1145,43.0841,603531.68742636,0
+SNA.US,D,20120119,000000,43.3743,43.7479,43.0243,43.5508,812172.62930069,0
+SNA.US,D,20120120,000000,43.5097,43.7862,43.2773,43.6479,433037.77962657,0
+SNA.US,D,20120123,000000,43.6861,44.1058,43.5166,43.6931,412355.9353319,0
+SNA.US,D,20120124,000000,43.4567,44.1578,43.3419,44.0716,389652.71841571,0
+SNA.US,D,20120125,000000,43.9597,45.1226,43.7666,45.0667,489321.07471457,0
+SNA.US,D,20120126,000000,45.2412,45.2412,44.4647,45.0667,652322.03364939,0
+SNA.US,D,20120127,000000,44.8501,45.6452,44.648,45.5325,607599.92929683,0
+SNA.US,D,20120130,000000,45.0423,45.0834,44.3637,45.0834,591038.33999259,0
+SNA.US,D,20120131,000000,45.452,45.5512,44.9216,45.3325,632303.10166754,0
+SNA.US,D,20120201,000000,45.6452,46.3021,45.5001,45.7727,659502.90379479,0
+SNA.US,D,20120202,000000,46.913,47.0493,45.3383,46.6797,728291.78469773,0
+SNA.US,D,20120203,000000,47.3317,48.1074,46.6326,47.8004,514939.06607696,0
+SNA.US,D,20120206,000000,47.7309,48.1329,47.5318,47.9711,835740.69181883,0
+SNA.US,D,20120207,000000,47.7446,48.2671,47.7446,48.0034,673614.77713694,0
+SNA.US,D,20120208,000000,48.074,48.2848,47.7024,48.1319,313847.16564792,0
+SNA.US,D,20120209,000000,48.1877,48.9446,48.0083,48.7182,510892.2413735,0
+SNA.US,D,20120210,000000,48.1319,48.9299,47.9544,48.9212,613689.54378885,0
+SNA.US,D,20120213,000000,49.2476,50.0743,49.085,49.8791,579924.87003454,0
+SNA.US,D,20120214,000000,49.6389,49.84,49.2918,49.8086,403797.22744094,0
+SNA.US,D,20120215,000000,49.8733,49.9135,48.3642,48.5172,606280.2238618,0
+SNA.US,D,20120216,000000,48.6643,49.7439,48.5907,49.7262,396162.51732754,0
+SNA.US,D,20120217,000000,50.0351,50.2213,49.689,49.8644,348872.39266166,0
+SNA.US,D,20120221,000000,49.9871,50.087,49.38,49.6566,311438.24428966,0
+SNA.US,D,20120222,000000,49.6135,49.7693,49.1859,49.2536,337341.7978791,0
+SNA.US,D,20120223,000000,49.284,49.7027,49.0487,49.4546,297248.86120018,0
+SNA.US,D,20120224,000000,49.6468,49.6468,48.9526,48.9859,367331.95091075,0
+SNA.US,D,20120227,000000,48.7104,49.5026,48.3937,49.2594,300001.477096,0
+SNA.US,D,20120228,000000,49.3723,49.7439,49.0408,49.4467,339359.09104024,0
+SNA.US,D,20120229,000000,49.5722,50.0626,49.2162,49.3045,329933.49781715,0
+SNA.US,D,20120301,000000,49.4703,50.0351,49.1634,49.3653,442117.63858191,0
+SNA.US,D,20120302,000000,49.284,49.284,48.3417,48.6643,430855.26831977,0
+SNA.US,D,20120305,000000,48.5486,48.727,48.2848,48.6398,404081.7698029,0
+SNA.US,D,20120306,000000,47.9455,48.0642,47.1395,47.2092,375750.93728348,0
+SNA.US,D,20120307,000000,47.365,47.7661,47.2425,47.6455,177690.07592164,0
+SNA.US,D,20120308,000000,47.9945,48.9212,47.7024,48.5643,425932.37949831,0
+SNA.US,D,20120309,000000,48.7182,49.033,48.277,48.7594,283431.72887097,0
+SNA.US,D,20120312,000000,48.9035,49.0261,48.4878,48.7339,202756.32026674,0
+SNA.US,D,20120313,000000,49.0574,49.4467,48.9114,49.4467,488337.92476143,0
+SNA.US,D,20120314,000000,49.38,49.7526,49.1859,49.4379,227517.62494795,0
+SNA.US,D,20120315,000000,49.485,50.1743,49.2389,50.1566,363190.27875332,0
+SNA.US,D,20120316,000000,50.2066,50.3155,49.5968,49.6135,527689.41951509,0
+SNA.US,D,20120319,000000,49.6312,49.8086,48.8496,49.2025,487057.99406514,0
+SNA.US,D,20120320,000000,48.8741,49.1781,48.3181,48.7515,283549.01335708,0
+SNA.US,D,20120321,000000,48.7839,49.0124,48.2495,48.7918,383457.03795366,0
+SNA.US,D,20120322,000000,48.327,48.6711,48.0642,48.5907,537244.53560546,0
+SNA.US,D,20120323,000000,48.6564,49.033,48.1633,48.8653,276022.40894392,0
+SNA.US,D,20120326,000000,49.4213,49.8968,49.332,49.8477,360421.34501596,0
+SNA.US,D,20120327,000000,49.9458,50.0536,49.7439,49.8243,359155.69243103,0
+SNA.US,D,20120328,000000,49.9223,49.9871,48.6711,49.1859,251360.03117708,0
+SNA.US,D,20120329,000000,48.9526,49.38,48.5563,49.2594,304230.85765174,0
+SNA.US,D,20120330,000000,49.6135,49.8644,49.0487,49.1781,352934.51534156,0
+SNA.US,D,20120402,000000,49.033,49.7919,48.727,49.4546,463516.44803951,0
+SNA.US,D,20120403,000000,49.2291,49.4928,48.5329,48.8967,464447.58487275,0
+SNA.US,D,20120404,000000,48.3858,48.6486,48.1533,48.6241,338183.18658383,0
+SNA.US,D,20120405,000000,48.325,48.7349,47.9593,48.1132,239281.76883763,0
+SNA.US,D,20120409,000000,47.2181,47.8504,46.7905,47.7446,426239.3588924,0
+SNA.US,D,20120410,000000,47.6965,47.773,46.3493,46.5002,274529.32644244,0
+SNA.US,D,20120411,000000,47.1867,47.52,47.0004,47.3563,323013.71313647,0
+SNA.US,D,20120412,000000,47.4112,48.4701,47.3807,48.1947,303650.55441176,0
+SNA.US,D,20120413,000000,47.9711,48.1239,47.468,47.8083,273645.10340365,0
+SNA.US,D,20120416,000000,48.0917,48.4456,47.5955,48.0249,366367.15852933,0
+SNA.US,D,20120417,000000,48.4878,49.1506,48.3564,48.8987,447223.08325568,0
+SNA.US,D,20120418,000000,48.5563,48.5563,48.0162,48.1162,620576.69278643,0
+SNA.US,D,20120419,000000,48.2181,49.9458,47.8151,49.6566,1388745.2027626,0
+SNA.US,D,20120420,000000,49.7262,49.9948,49.3889,49.7262,600446.59550905,0
+SNA.US,D,20120423,000000,48.883,49.284,48.18,48.9299,439597.55192813,0
+SNA.US,D,20120424,000000,49.0408,50.2527,49.0124,49.9223,418518.98011088,0
+SNA.US,D,20120425,000000,50.391,50.644,50.1115,50.2066,571645.60518006,0
+SNA.US,D,20120426,000000,50.0536,50.6958,50.0536,50.4703,668452.22001776,0
+SNA.US,D,20120427,000000,50.8116,51.4392,50.3086,51.2597,415612.36458546,0
+SNA.US,D,20120430,000000,51.1793,51.2136,50.1115,50.4459,290833.90974235,0
+SNA.US,D,20120501,000000,50.3753,51.347,50.0047,50.5214,339175.51532285,0
+SNA.US,D,20120502,000000,50.2831,50.6764,49.9948,50.6617,512013.0731147,0
+SNA.US,D,20120503,000000,50.6734,50.9106,50.4822,50.6488,561796.76794185,0
+SNA.US,D,20120504,000000,50.3586,50.393,50.088,50.2929,676125.68500484,0
+SNA.US,D,20120507,000000,49.9223,50.5743,49.9223,50.3978,474021.05853485,0
+SNA.US,D,20120508,000000,50.0949,50.2283,49.0574,49.9615,432193.33132656,0
+SNA.US,D,20120509,000000,49.5644,49.8477,48.8182,49.3761,389672.09585255,0
+SNA.US,D,20120510,000000,49.7516,49.9704,49.0064,49.1821,457987.75935066,0
+SNA.US,D,20120511,000000,48.7604,49.7027,48.573,49.4683,378090.50781517,0
+SNA.US,D,20120514,000000,48.8987,49.1594,48.3181,48.7535,249027.59970107,0
+SNA.US,D,20120515,000000,48.5996,48.9987,48.3789,48.6574,353088.51497114,0
+SNA.US,D,20120516,000000,48.9466,49.3703,48.4701,48.5329,392560.35380622,0
+SNA.US,D,20120517,000000,48.2652,48.8182,47.2092,47.2268,467353.18053306,0
+SNA.US,D,20120518,000000,47.3905,47.9417,46.967,47.1308,473332.64959462,0
+SNA.US,D,20120521,000000,47.4798,48.4456,47.2513,48.3005,369833.6799928,0
+SNA.US,D,20120522,000000,48.478,48.8673,48.1937,48.6888,336671.74651062,0
+SNA.US,D,20120523,000000,48.3632,49.2948,47.7319,49.2242,383549.84567745,0
+SNA.US,D,20120524,000000,49.483,49.483,48.4103,49.1741,240279.19690214,0
+SNA.US,D,20120525,000000,49.2065,49.3624,48.6486,48.7682,276269.21629729,0
+SNA.US,D,20120529,000000,49.3134,49.9871,49.1104,49.4594,325128.9133469,0
+SNA.US,D,20120530,000000,48.9546,49.2162,48.7928,48.8761,564564.68181412,0
+SNA.US,D,20120531,000000,48.7858,49.4104,48.2917,49.085,2402394.2216338,0
+SNA.US,D,20120601,000000,49.3379,49.3379,47.4974,47.5141,912247.91177311,0
+SNA.US,D,20120604,000000,47.3583,47.5514,46.1413,46.7503,551524.68668854,0
+SNA.US,D,20120605,000000,46.4768,47.6328,46.2846,47.5141,565161.30289566,0
+SNA.US,D,20120606,000000,48.0632,49.2948,47.8837,49.2643,368696.53041005,0
+SNA.US,D,20120607,000000,49.483,50.7008,49.4594,50.0683,588521.31293408,0
+SNA.US,D,20120608,000000,49.8164,50.8292,49.532,50.8292,402754.92531219,0
+SNA.US,D,20120611,000000,51.3254,51.5578,49.687,49.7606,240811.56648259,0
+SNA.US,D,20120612,000000,50.088,51.1714,49.889,51.1382,424861.52114684,0
+SNA.US,D,20120613,000000,50.8205,51.1871,50.1292,50.4312,312120.53403932,0
+SNA.US,D,20120614,000000,50.4489,50.9509,50.2154,50.6273,308102.26555858,0
+SNA.US,D,20120615,000000,50.7734,51.3715,50.6341,51.2597,392887.73050224,0
+SNA.US,D,20120618,000000,51.197,51.8667,50.9352,51.6265,264205.2320692,0
+SNA.US,D,20120619,000000,51.8931,52.2746,51.8196,52.1137,275475.76125212,0
+SNA.US,D,20120620,000000,52.0952,52.3059,50.894,51.398,379928.3047193,0
+SNA.US,D,20120621,000000,51.5499,51.6666,49.9958,50.2547,393370.12669294,0
+SNA.US,D,20120622,000000,50.5135,50.7597,50.3008,50.3753,452778.28843704,0
+SNA.US,D,20120625,000000,50.1576,50.1576,48.8761,48.8987,513837.61177258,0
+SNA.US,D,20120626,000000,49.28,49.386,48.3632,48.6721,932432.06190061,0
+SNA.US,D,20120627,000000,48.6398,49.0771,48.4878,48.6643,657948.62938751,0
+SNA.US,D,20120628,000000,48.3632,48.3858,47.5985,48.2231,1002778.2768061,0
+SNA.US,D,20120629,000000,49.2162,50.537,49.0771,50.4979,630509.15896255,0
+SNA.US,D,20120702,000000,50.5773,50.6488,49.6634,50.236,435141.76132093,0
+SNA.US,D,20120703,000000,50.1664,50.8048,50.1125,50.7263,365120.88338125,0
+SNA.US,D,20120705,000000,50.5704,50.8449,50.4409,50.7175,430015.91934524,0
+SNA.US,D,20120706,000000,50.088,50.1488,49.6212,50.0195,157635.44866141,0
+SNA.US,D,20120709,000000,49.9704,50.1811,49.5075,50.1125,203109.19359018,0
+SNA.US,D,20120710,000000,50.6126,50.942,48.9379,49.2556,231743.94590841,0
+SNA.US,D,20120711,000000,49.4251,49.4251,48.4103,48.7535,236642.35796754,0
+SNA.US,D,20120712,000000,48.1937,48.9309,47.7386,48.6398,295776.17600064,0
+SNA.US,D,20120713,000000,48.728,49.733,48.728,49.6546,214615.31161042,0
+SNA.US,D,20120716,000000,49.4251,49.4251,48.7045,49.0064,256040.19210554,0
+SNA.US,D,20120717,000000,49.1506,49.4104,48.5104,48.5907,503146.36596456,0
+SNA.US,D,20120718,000000,48.3181,49.9781,48.0975,49.7606,974541.27187558,0
+SNA.US,D,20120719,000000,50.3351,54.8533,49.532,54.5474,1850905.2302236,0
+SNA.US,D,20120720,000000,53.6757,55.0484,53.3384,54.8778,1032955.0651505,0
+SNA.US,D,20120723,000000,53.863,54.6827,53.5875,54.5141,563778.36582461,0
+SNA.US,D,20120724,000000,54.6474,54.6729,53.6757,54.2719,463982.52638868,0
+SNA.US,D,20120725,000000,54.3327,54.9661,54.0513,54.8945,777371.7726082,0
+SNA.US,D,20120726,000000,55.3318,56.7693,55.3318,56.1192,1260816.384636,0
+SNA.US,D,20120727,000000,55.4387,57.4743,55.3318,56.9467,424577.99864997,0
+SNA.US,D,20120730,000000,56.88,57.0026,55.825,55.925,525508.94793848,0
+SNA.US,D,20120731,000000,55.7524,56.2153,54.9269,54.9817,542282.66918284,0
+SNA.US,D,20120801,000000,55.1603,55.4034,53.7326,53.8964,788833.01656419,0
+SNA.US,D,20120802,000000,53.6689,53.9365,52.5236,53.4669,617541.57425883,0
+SNA.US,D,20120803,000000,54.3101,54.9102,54.2121,54.718,396038.09378574,0
+SNA.US,D,20120806,000000,54.718,55.2191,54.6327,54.718,330401.6158965,0
+SNA.US,D,20120807,000000,54.974,55.7142,54.8189,55.2808,458627.21476624,0
+SNA.US,D,20120808,000000,54.6729,55.5661,54.6729,55.5112,227190.24825193,0
+SNA.US,D,20120809,000000,54.974,55.6092,54.9024,55.3642,416653.64684913,0
+SNA.US,D,20120810,000000,54.9426,55.8505,54.3915,55.68,316774.17847526,0
+SNA.US,D,20120813,000000,55.6387,55.9711,55.073,55.6623,192052.83607756,0
+SNA.US,D,20120814,000000,55.8338,55.9084,55.373,55.5995,488961.06233547,0
+SNA.US,D,20120815,000000,55.3406,55.5348,54.9661,55.2623,445324.09444574,0
+SNA.US,D,20120816,000000,55.5112,57.0624,55.4475,56.9566,359519.78427053,0
+SNA.US,D,20120817,000000,57.036,57.4008,56.7683,57.3223,373778.51818659,0
+SNA.US,D,20120820,000000,57.133,57.3781,56.5369,56.9948,206932.66783746,0
+SNA.US,D,20120821,000000,57.0703,57.5115,56.8105,57.086,437832.16544585,0
+SNA.US,D,20120822,000000,57.036,57.6233,56.7085,57.3781,354351.10796078,0
+SNA.US,D,20120823,000000,57.233,57.5399,56.833,56.88,220426.50293104,0
+SNA.US,D,20120824,000000,56.7761,57.5399,56.4663,57.036,221744.1686359,0
+SNA.US,D,20120827,000000,57.2477,57.2644,56.6781,56.7172,255136.59162993,0
+SNA.US,D,20120828,000000,56.629,56.9134,56.4427,56.629,255141.6909554,0
+SNA.US,D,20120829,000000,56.784,56.9723,56.3673,56.6918,199709.98322309,0
+SNA.US,D,20120830,000000,56.1957,56.8997,55.8789,56.5731,386957.21496531,0
+SNA.US,D,20120831,000000,57.0183,57.0703,56.2123,56.5948,293142.88432112,0
+SNA.US,D,20120904,000000,56.5948,57.1811,55.6986,57.086,695312.40706785,0
+SNA.US,D,20120905,000000,57.189,57.2743,56.5948,57.036,336995.04374625,0
+SNA.US,D,20120906,000000,57.2743,59.4981,57.2242,59.4981,689198.31581351,0
+SNA.US,D,20120907,000000,59.6608,60.5492,59.3687,59.7001,453439.16101966,0
+SNA.US,D,20120910,000000,59.6343,60.0864,59.098,59.1225,163735.26180439,0
+SNA.US,D,20120911,000000,59.1058,59.4078,58.7705,58.8676,274209.0888021,0
+SNA.US,D,20120912,000000,59.1892,59.652,58.7322,59.0422,221995.05544967,0
+SNA.US,D,20120913,000000,59.0018,59.3764,58.4323,59.2137,251660.89138059,0
+SNA.US,D,20120914,000000,59.2921,60.0433,59.2293,59.8638,318413.10168555,0
+SNA.US,D,20120917,000000,59.652,59.652,58.7255,59.1058,199202.09040497,0
+SNA.US,D,20120918,000000,58.8931,59.4765,58.8235,59.4765,294198.44469615,0
+SNA.US,D,20120919,000000,59.5118,59.6784,59.0175,59.4412,328897.31487896,0
+SNA.US,D,20120920,000000,59.148,59.3343,58.7255,58.943,279037.13016957,0
+SNA.US,D,20120921,000000,59.3265,59.4981,58.6165,58.6832,480514.53960513,0
+SNA.US,D,20120924,000000,58.2841,58.8166,57.9479,58.2998,366134.62928731,0
+SNA.US,D,20120925,000000,58.4156,58.7255,57.9576,58.0694,385064.34534595,0
+SNA.US,D,20120926,000000,58.0694,58.2332,57.2987,57.3605,285071.67194636,0
+SNA.US,D,20120927,000000,57.6155,58.0861,57.2477,58.0626,261920.73425275,0
+SNA.US,D,20120928,000000,57.8499,58.6931,57.3781,58.5901,350465.42194261,0
+SNA.US,D,20121001,000000,58.7705,59.2853,58.1106,58.2921,297811.82673352,0
+SNA.US,D,20121002,000000,58.5372,58.9696,58.1714,58.5774,230950.49086322,0
+SNA.US,D,20121003,000000,58.8323,58.8597,58.04,58.3969,290506.53304633,0
+SNA.US,D,20121004,000000,58.6245,59.1892,58.5048,59.0175,138986.19550434,0
+SNA.US,D,20121005,000000,59.098,59.6687,58.9921,59.3265,125369.97659917,0
+SNA.US,D,20121008,000000,59.0098,59.6137,58.9353,59.352,309602.48711572,0
+SNA.US,D,20121009,000000,59.3441,59.4245,58.2998,58.3155,175186.3071094,0
+SNA.US,D,20121010,000000,58.1537,58.4538,57.8499,58.3646,275585.90668256,0
+SNA.US,D,20121011,000000,58.7705,58.9696,58.3743,58.5704,298518.59324549,0
+SNA.US,D,20121012,000000,58.6999,58.6999,57.9939,58.1106,362443.73750258,0
+SNA.US,D,20121015,000000,58.2587,59.2921,57.9665,59.2373,242837.0185645,0
+SNA.US,D,20121016,000000,59.4981,60.0942,59.3343,60.0383,264469.37712923,0
+SNA.US,D,20121017,000000,59.7824,60.5668,59.3931,60.5345,404764.05955256,0
+SNA.US,D,20121018,000000,61.7562,63.8115,61.5278,62.7523,1375566.5059838,0
+SNA.US,D,20121019,000000,62.2631,62.272,61.265,61.8386,636653.84616979,0
+SNA.US,D,20121022,000000,61.7405,61.8798,60.9561,61.3503,437744.45704754,0
+SNA.US,D,20121023,000000,60.5668,61.6513,60.159,61.5121,299119.29378741,0
+SNA.US,D,20121024,000000,61.8945,62.1945,61.4483,61.9788,439775.00845494,0
+SNA.US,D,20121025,000000,62.4984,62.7818,62.0474,62.2631,351456.73081654,0
+SNA.US,D,20121026,000000,62.3209,62.5985,61.9601,62.375,221326.02394627,0
+SNA.US,D,20121031,000000,62.3994,63.2554,62.3994,63.0476,397599.5072487,0
+SNA.US,D,20121101,000000,62.6054,64.8448,62.6054,64.5439,399496.45632843,0
+SNA.US,D,20121102,000000,64.8811,64.8811,64.032,64.2045,370139.6395218,0
+SNA.US,D,20121105,000000,63.8918,64.8909,63.8918,64.7429,168968.18961522,0
+SNA.US,D,20121106,000000,64.7007,65.5901,64.2605,65.1076,300203.41038513,0
+SNA.US,D,20121107,000000,64.4958,64.7007,62.7652,63.1839,307612.73031219,0
+SNA.US,D,20121108,000000,63.0907,63.5202,62.8073,62.8073,260928.40551372,0
+SNA.US,D,20121109,000000,62.6416,63.3624,62.3906,62.9132,201334.62832203,0
+SNA.US,D,20121112,000000,63.0828,63.4594,62.773,62.928,272244.82862599,0
+SNA.US,D,20121113,000000,62.5897,63.2986,62.3052,62.368,481206.00814064,0
+SNA.US,D,20121114,000000,62.7357,62.8504,60.6962,60.6962,877379.74398424,0
+SNA.US,D,20121115,000000,60.9669,61.4915,60.6404,60.762,595325.85285883,0
+SNA.US,D,20121116,000000,60.7208,61.3679,60.6305,61.26,361459.56768433,0
+SNA.US,D,20121119,000000,61.8994,62.9495,61.869,62.9318,427594.75960583,0
+SNA.US,D,20121120,000000,62.9495,63.7437,62.6191,63.7212,573209.05837321,0
+SNA.US,D,20121121,000000,63.7516,64.2556,63.277,63.6711,284862.59960155,0
+SNA.US,D,20121123,000000,63.8115,63.9143,63.277,63.7771,150159.83750308,0
+SNA.US,D,20121126,000000,63.5888,64.2389,63.329,64.0878,284430.17680057,0
+SNA.US,D,20121127,000000,64.0084,64.4016,63.6133,63.6624,156198.45874025,0
+SNA.US,D,20121128,000000,63.4075,64.4173,63.1045,64.3772,417087.0895152,0
+SNA.US,D,20121129,000000,64.6635,65.6048,64.5547,65.5832,276249.83886047,0
+SNA.US,D,20121130,000000,65.6694,65.7205,64.7203,65.0969,338765.52955401,0
+SNA.US,D,20121203,000000,65.5557,65.7842,64.5547,64.688,176577.40310122,0
+SNA.US,D,20121204,000000,64.6115,65.1056,64.0977,64.4497,179655.35596286,0
+SNA.US,D,20121205,000000,64.5399,64.5399,63.1397,64.1968,354577.51801224,0
+SNA.US,D,20121206,000000,64.136,64.8586,63.7437,64.3506,232227.36196421,0
+SNA.US,D,20121207,000000,64.4173,64.6635,63.7123,63.9673,316697.68859301,0
+SNA.US,D,20121210,000000,63.9909,65.3998,63.6711,65.3273,378499.47371891,0
+SNA.US,D,20121211,000000,65.5989,65.5989,64.5242,64.99,374193.60328092,0
+SNA.US,D,20121212,000000,65.3185,65.646,64.9175,65.5557,400307.24908026,0
+SNA.US,D,20121213,000000,65.4566,65.6527,64.5889,64.738,160460.4749791,0
+SNA.US,D,20121214,000000,64.7596,64.8243,63.7369,63.829,300844.90553092,0
+SNA.US,D,20121217,000000,64.0721,64.8871,63.9329,64.8243,200772.68265379,0
+SNA.US,D,20121218,000000,64.9115,65.3998,64.4978,65.3831,229049.46232309,0
+SNA.US,D,20121219,000000,65.6048,65.6784,64.6027,64.6302,336771.69329009,0
+SNA.US,D,20121220,000000,64.7292,64.842,64.2987,64.842,355346.4962951,0
+SNA.US,D,20121221,000000,64.3957,64.8586,64.0163,64.0977,691982.54752732,0
+SNA.US,D,20121224,000000,64.3683,64.7693,63.9585,64.4173,110271.89370857,0
+SNA.US,D,20121226,000000,64.6212,64.6212,63.7369,63.8849,147429.65863938,0
+SNA.US,D,20121227,000000,63.7948,64.1427,63.2711,64.033,182661.91826774,0
+SNA.US,D,20121228,000000,63.6133,64.1968,63.3113,63.3781,157756.81260791,0
+SNA.US,D,20121231,000000,63.0878,64.9733,63.0349,64.7292,330840.15788805,0
+SNA.US,D,20130102,000000,66.147,67.0716,65.4566,66.2617,559476.574847,0
+SNA.US,D,20130103,000000,66.2931,66.5461,65.7372,66.0313,497047.57268668,0
+SNA.US,D,20130104,000000,66.3607,66.4412,65.0802,65.5312,481972.94669333,0
+SNA.US,D,20130107,000000,65.3664,65.5832,65.2517,65.2684,347684.24982408,0
+SNA.US,D,20130108,000000,65.14,65.2773,64.4233,64.9028,418288.49059903,0
+SNA.US,D,20130109,000000,64.9507,65.8088,64.8096,65.2861,296135.16851466,0
+SNA.US,D,20130110,000000,65.6527,65.7931,64.9115,65.1479,216105.3345166,0
+SNA.US,D,20130111,000000,65.0969,65.3998,64.9821,65.2263,192545.43091923,0
+SNA.US,D,20130114,000000,64.99,65.4989,64.99,65.3273,221575.89089496,0
+SNA.US,D,20130115,000000,65.0713,65.892,65.0713,65.8449,196668.74550492,0
+SNA.US,D,20130116,000000,65.5832,65.941,65.3596,65.8263,127409.70679244,0
+SNA.US,D,20130117,000000,66.1058,66.6304,66.0724,66.2842,336372.9260373,0
+SNA.US,D,20130118,000000,66.4804,66.6765,66.1715,66.4078,244168.9623807,0
+SNA.US,D,20130122,000000,66.2529,66.6304,65.949,66.6304,197803.85535749,0
+SNA.US,D,20130123,000000,66.3774,66.5912,65.8596,66.5549,195350.05993498,0
+SNA.US,D,20130124,000000,66.6765,67.2707,66.4166,66.8697,247222.43848003,0
+SNA.US,D,20130125,000000,66.8697,67.157,66.2029,66.9638,211093.71743174,0
+SNA.US,D,20130128,000000,66.9118,66.9461,65.9891,66.2842,222294.89578807,0
+SNA.US,D,20130129,000000,66.2274,67.656,65.9979,67.6129,284086.48226301,0
+SNA.US,D,20130130,000000,67.5884,67.5884,66.8647,66.8902,258360.38520039,0
+SNA.US,D,20130131,000000,66.7265,66.8961,66.1627,66.3921,318879.18003472,0
+SNA.US,D,20130201,000000,66.7774,67.6374,66.6853,67.2608,334838.02906687,0
+SNA.US,D,20130204,000000,66.9539,66.9539,66.0794,66.2774,366707.79347161,0
+SNA.US,D,20130205,000000,66.4078,66.7343,65.7842,66.2108,448082.82953214,0
+SNA.US,D,20130206,000000,65.8675,66.4412,65.7038,66.3607,336065.94664321,0
+SNA.US,D,20130207,000000,66.5912,67.7599,62.768,63.2947,948360.31497986,0
+SNA.US,D,20130208,000000,63.2044,64.933,63.1212,64.8497,749068.47644639,0
+SNA.US,D,20130211,000000,64.7517,65.0399,64.1065,64.2389,589685.99887444,0
+SNA.US,D,20130212,000000,64.1614,65.0312,63.984,64.5624,327509.27848244,0
+SNA.US,D,20130213,000000,64.7046,64.8938,63.8673,64.7693,725460.63918948,0
+SNA.US,D,20130214,000000,64.6302,65.9891,64.2987,64.8771,582142.05675464,0
+SNA.US,D,20130215,000000,64.9998,65.2607,64.532,65.09,332148.64480703,0
+SNA.US,D,20130219,000000,65.2607,65.54,65.1312,65.54,473045.04763737,0
+SNA.US,D,20130220,000000,65.4175,65.5557,64.6635,64.688,349715.82109658,0
+SNA.US,D,20130221,000000,64.4831,64.6212,63.6457,63.8584,519976.17978924,0
+SNA.US,D,20130222,000000,63.9909,64.6212,63.8673,64.5801,344972.42853213,0
+SNA.US,D,20130225,000000,64.99,65.0399,63.0946,63.1486,525213.18706045,0
+SNA.US,D,20130226,000000,63.4594,64.1674,63.1397,64.0536,262314.40218005,0
+SNA.US,D,20130227,000000,63.981,65.6998,63.981,65.4125,264018.59675653,0
+SNA.US,D,20130228,000000,65.4125,66.5225,65.4125,66.1038,530857.12050524,0
+SNA.US,D,20130301,000000,65.649,65.8735,65.0566,65.6018,380813.54762318,0
+SNA.US,D,20130304,000000,65.2791,65.643,63.8869,65.5939,497075.10904429,0
+SNA.US,D,20130305,000000,65.8822,66.4881,65.743,66.3764,400385.7786927,0
+SNA.US,D,20130306,000000,66.7607,67.562,66.5402,67.3874,608290.37796726,0
+SNA.US,D,20130307,000000,67.3531,67.3707,66.3833,66.8569,266526.44502914,0
+SNA.US,D,20130308,000000,67.2413,67.5864,66.9058,67.504,258787.70867588,0
+SNA.US,D,20130311,000000,67.1893,67.8403,67.1804,67.8002,279063.64666208,0
+SNA.US,D,20130312,000000,67.8335,67.8335,66.9755,67.3207,283834.57558414,0
+SNA.US,D,20130313,000000,67.4393,67.4393,66.1862,66.5402,429989.40285273,0
+SNA.US,D,20130314,000000,66.9138,67.2912,66.7039,67.0039,216384.77755308,0
+SNA.US,D,20130315,000000,66.752,67.4697,66.3166,66.8921,666038.19933403,0
+SNA.US,D,20130318,000000,66.4961,67.3785,66.1862,66.8569,350218.61458922,0
+SNA.US,D,20130319,000000,67.151,67.5187,66.5559,67.0353,286090.51717789,0
+SNA.US,D,20130320,000000,67.5286,68.0218,67.0745,67.3874,129113.90136891,0
+SNA.US,D,20130321,000000,67.0667,67.5187,66.752,66.8981,267672.77339776,0
+SNA.US,D,20130322,000000,67.0824,67.3707,66.8226,67.1893,196188.38904442,0
+SNA.US,D,20130325,000000,67.2991,67.6687,67.0285,67.3531,659038.86517582,0
+SNA.US,D,20130326,000000,67.6354,67.9963,67.151,67.9884,225340.21296664,0
+SNA.US,D,20130327,000000,67.3874,67.8002,66.8313,67.2747,373474.59838779,0
+SNA.US,D,20130328,000000,67.2747,68.2218,66.9952,68.1061,248605.37555107,0
+SNA.US,D,20130401,000000,68.1149,68.4247,66.9058,67.4236,288360.73688301,0
+SNA.US,D,20130402,000000,67.7482,67.9668,67.0912,67.3295,284504.62695262,0
+SNA.US,D,20130403,000000,67.3618,67.7394,66.5559,66.752,340025.06294834,0
+SNA.US,D,20130404,000000,66.9412,67.5707,66.2922,67.552,277487.95508777,0
+SNA.US,D,20130405,000000,66.744,67.2912,66.2519,67.1971,297808.76713823,0
+SNA.US,D,20130408,000000,67.2236,67.9668,67.0432,67.9236,167252.77652268,0
+SNA.US,D,20130409,000000,68.1443,68.5561,67.6443,68.4336,200357.59755946,0
+SNA.US,D,20130410,000000,68.5336,69.77,68.2531,69.7337,491309.81165301,0
+SNA.US,D,20130411,000000,69.7082,70.4093,69.3092,70.2025,364380.46132109,0
+SNA.US,D,20130412,000000,69.9092,70.3456,69.3317,69.8897,213884.06833612,0
+SNA.US,D,20130415,000000,69.5219,69.9573,67.2471,67.2471,396023.8156744,0
+SNA.US,D,20130416,000000,67.8002,68.761,67.5707,68.062,508022.34099157,0
+SNA.US,D,20130417,000000,67.5286,68.1061,66.9412,67.9473,493904.34845885,0
+SNA.US,D,20130418,000000,68.1061,68.1061,66.4166,66.6078,436566.51286093,0
+SNA.US,D,20130419,000000,66.8784,66.9138,65.7822,66.848,566911.39140148,0
+SNA.US,D,20130422,000000,66.848,67.9079,66.6313,67.504,258689.8016266,0
+SNA.US,D,20130423,000000,67.8335,68.0914,67.1139,67.8002,440245.16626449,0
+SNA.US,D,20130424,000000,67.8805,69.6925,67.8403,69.4876,458240.68589461,0
+SNA.US,D,20130425,000000,69.6691,70.724,69.2484,70.075,371584.78836372,0
+SNA.US,D,20130426,000000,70.1641,70.1808,69.5131,69.5945,353011.00522381,0
+SNA.US,D,20130429,000000,69.9661,70.5515,69.4631,70.1142,321596.10065215,0
+SNA.US,D,20130430,000000,70.0141,71.0182,69.7337,70.9888,281611.26967348,0
+SNA.US,D,20130501,000000,70.9888,71.4467,69.4376,69.471,601738.76458648,0
+SNA.US,D,20130502,000000,69.5219,70.724,69.5219,70.5182,305692.32433523,0
+SNA.US,D,20130503,000000,71.0182,72.4125,71.0182,71.8507,255854.57665796,0
+SNA.US,D,20130506,000000,71.9507,72.3223,71.7045,71.884,278913.72649288,0
+SNA.US,D,20130507,000000,71.935,73.0019,71.935,72.9792,195282.7488386,0
+SNA.US,D,20130508,000000,72.9479,73.6225,72.9479,73.5225,197593.76314757,0
+SNA.US,D,20130509,000000,73.45,74.0735,73.144,73.3175,188513.90419224,0
+SNA.US,D,20130510,000000,73.4068,73.9176,73.1195,73.5724,195991.55508076,0
+SNA.US,D,20130513,000000,73.4068,73.7529,73.0371,73.3832,206735.83387381,0
+SNA.US,D,20130514,000000,73.2861,75.459,73.2861,75.3453,314625.32271665,0
+SNA.US,D,20130515,000000,75.1854,76.6023,74.9864,76.5219,479224.41025788,0
+SNA.US,D,20130516,000000,76.1895,76.8013,74.8541,75.1178,532889.71164283,0
+SNA.US,D,20130517,000000,75.109,76.0768,75.0139,75.8022,537766.70653494,0
+SNA.US,D,20130520,000000,75.5757,76.1895,75.5757,75.8689,474908.34116892,0
+SNA.US,D,20130521,000000,75.7924,76.3228,75.3805,76.3051,339924.09630379,0
+SNA.US,D,20130522,000000,76.3885,77.1141,74.704,75.05,353554.59332031,0
+SNA.US,D,20130523,000000,74.2784,74.9403,74.1402,74.7109,444123.713227,0
+SNA.US,D,20130524,000000,74.347,74.8177,73.6185,74.6099,430979.69186156,0
+SNA.US,D,20130528,000000,75.5943,76.3551,75.1344,75.5943,341736.3965805,0
+SNA.US,D,20130529,000000,74.9884,75.5757,74.758,75.05,318237.68488894,0
+SNA.US,D,20130530,000000,75.1894,76.1453,74.8364,75.6374,227627.77037839,0
+SNA.US,D,20130531,000000,75.2276,76.7003,75.1884,75.3207,282004.93760078,0
+SNA.US,D,20130603,000000,75.463,75.9179,74.4932,75.859,263060.94343078,0
+SNA.US,D,20130604,000000,75.8169,76.4865,75.2129,75.7503,327510.29834754,0
+SNA.US,D,20130605,000000,75.5286,75.7757,74.6286,74.7236,270823.13668127,0
+SNA.US,D,20130606,000000,74.6186,75.3393,74.0715,75.0236,308250.14599759,0
+SNA.US,D,20130607,000000,75.5198,76.1092,75.2737,75.9247,336021.07257897,0
+SNA.US,D,20130610,000000,76.1002,76.2747,75.7022,75.8856,256395.10515918,0
+SNA.US,D,20130611,000000,75.0727,75.7119,74.4608,74.6765,301520.05622489,0
+SNA.US,D,20130612,000000,75.156,75.3875,73.3372,73.7245,364170.36911119,0
+SNA.US,D,20130613,000000,73.7598,75.3875,73.4096,75.1491,250899.05215341,0
+SNA.US,D,20130614,000000,75.0991,75.463,74.8678,75.2894,386682.87125432,0
+SNA.US,D,20130617,000000,75.8423,76.3474,75.5286,75.9678,293503.91656535,0
+SNA.US,D,20130618,000000,76.1376,76.4699,75.859,76.2483,284168.07147074,0
+SNA.US,D,20130619,000000,76.1895,76.5954,75.3962,75.3962,269273.96159948,0
+SNA.US,D,20130620,000000,74.5442,74.9403,73.4029,73.5999,441400.67341899,0
+SNA.US,D,20130621,000000,74.1402,74.2383,71.7164,72.8243,624580.6831558,0
+SNA.US,D,20130624,000000,71.782,72.1065,71.13,71.3359,505736.82331001,0
+SNA.US,D,20130625,000000,71.94,72.8822,71.8477,72.6018,275909.2039182,0
+SNA.US,D,20130626,000000,73.3058,73.951,73.1537,73.5106,222676.32533422,0
+SNA.US,D,20130627,000000,74.0981,74.4677,73.6941,74.347,266073.62492624,0
+SNA.US,D,20130628,000000,74.0471,74.4932,73.5607,73.9078,460672.04428499,0
+SNA.US,D,20130701,000000,74.2784,75.7503,74.2784,75.3875,282661.73072301,0
+SNA.US,D,20130702,000000,75.2217,75.7356,74.5952,74.8364,299079.51904864,0
+SNA.US,D,20130703,000000,74.4775,75.2472,74.1735,74.9334,166454.22215202,0
+SNA.US,D,20130705,000000,75.7022,76.2396,75.3962,76.1326,235644.92990304,0
+SNA.US,D,20130708,000000,76.3708,76.5719,75.6952,75.7189,238924.81605381,0
+SNA.US,D,20130709,000000,76.4434,76.77,75.859,76.3631,165994.26299343,0
+SNA.US,D,20130710,000000,76.2229,76.3051,75.3875,75.8423,306249.17067799,0
+SNA.US,D,20130711,000000,76.8985,77.7877,76.7945,77.2387,364495.70607702,0
+SNA.US,D,20130712,000000,77.274,77.3495,76.8828,77.1141,228025.51776607,0
+SNA.US,D,20130715,000000,77.3122,78.9663,77.1494,78.2946,305392.48399682,0
+SNA.US,D,20130716,000000,78.4614,78.6016,77.0661,77.1407,239250.15301964,0
+SNA.US,D,20130717,000000,77.5965,77.5965,76.3788,76.9945,360308.13999023,0
+SNA.US,D,20130718,000000,77.3122,79.134,77.3122,78.5565,726008.30674637,0
+SNA.US,D,20130719,000000,78.5643,79.1918,78.2407,78.9202,805481.29440167,0
+SNA.US,D,20130722,000000,79.0604,79.7929,78.8467,78.9428,367326.85158527,0
+SNA.US,D,20130723,000000,79.0507,79.1497,78.3221,78.5643,368875.00680196,0
+SNA.US,D,20130724,000000,78.8271,78.9359,78.2407,78.5232,369221.76093482,0
+SNA.US,D,20130725,000000,78.1515,78.58,77.4828,78.2819,247783.36428319,0
+SNA.US,D,20130726,000000,77.9447,78.2496,77.372,77.8034,212987.60691619,0
+SNA.US,D,20130729,000000,77.7112,78.5643,77.5367,78.1986,437663.88770491,0
+SNA.US,D,20130730,000000,78.5565,78.8634,77.9614,78.4466,344542.04546134,0
+SNA.US,D,20130731,000000,78.629,79.1163,78.2653,78.4309,404283.70309204,0
+SNA.US,D,20130801,000000,79.033,79.5213,78.9036,79.3399,519400.97587473,0
+SNA.US,D,20130802,000000,79.0684,79.3311,78.6898,79.2183,241254.18793453,0
+SNA.US,D,20130805,000000,78.9281,79.4557,77.6357,79.3497,264218.49031546,0
+SNA.US,D,20130806,000000,79.033,79.4086,78.5388,78.9929,412832.21233203,0
+SNA.US,D,20130807,000000,78.8369,79.1664,78.4868,78.9752,310327.61119942,0
+SNA.US,D,20130808,000000,79.1918,79.5468,78.8702,79.384,229184.08451585,0
+SNA.US,D,20130809,000000,79.1252,79.8811,78.9133,79.7704,185823.5000673,0
+SNA.US,D,20130812,000000,79.384,81.2245,79.384,80.7872,337720.16782996,0
+SNA.US,D,20130813,000000,80.8783,81.905,80.7303,81.4804,305452.65603752,0
+SNA.US,D,20130814,000000,81.3843,81.5324,80.6205,80.8097,254457.36147556,0
+SNA.US,D,20130815,000000,79.9841,80.4244,79.0938,79.5547,315820.60460991,0
+SNA.US,D,20130816,000000,79.2879,81.4892,78.8369,81.3578,497544.24698875,0
+SNA.US,D,20130819,000000,81.3255,81.5568,79.3066,79.3566,337788.49879143,0
+SNA.US,D,20130820,000000,79.3987,80.3234,78.9663,79.5801,254287.04400443,0
+SNA.US,D,20130821,000000,79.5036,79.9037,78.7183,78.9565,244725.80872347,0
+SNA.US,D,20130822,000000,79.1556,80.342,79.0477,79.5615,380787.03113067,0
+SNA.US,D,20130823,000000,79.7321,80.0478,79.0076,79.4233,239806.9993624,0
+SNA.US,D,20130826,000000,79.4557,79.8634,78.8065,79.0163,193311.34960681,0
+SNA.US,D,20130827,000000,78.2858,78.625,77.9123,78.177,295727.222476,0
+SNA.US,D,20130828,000000,78.1545,78.4339,77.7466,78.1702,448703.92737599,0
+SNA.US,D,20130829,000000,77.8593,79.0477,77.8593,78.7085,175053.72464685,0
+SNA.US,D,20130830,000000,78.8428,79.1399,77.5798,77.7045,219465.79001001,0
+SNA.US,D,20130903,000000,79.1988,79.3899,77.4985,77.5798,405985.85793833,0
+SNA.US,D,20130904,000000,77.5631,78.8839,77.5631,78.7399,221183.24283275,0
+SNA.US,D,20130905,000000,78.6791,80.1332,78.6791,79.7625,339316.25670619,0
+SNA.US,D,20130906,000000,80.0871,80.4449,78.9565,79.6075,174758.98363391,0
+SNA.US,D,20130909,000000,79.7036,80.8656,79.7036,80.4939,217331.21236275,0
+SNA.US,D,20130910,000000,81.0391,82.2775,80.944,81.3657,192373.0737179,0
+SNA.US,D,20130911,000000,81.347,82.7491,81.347,82.1471,221935.90327406,0
+SNA.US,D,20130912,000000,82.0942,82.4618,81.5814,81.756,116055.54867159,0
+SNA.US,D,20130913,000000,82.0049,82.6453,81.1725,82.6207,227109.67890929,0
+SNA.US,D,20130916,000000,83.0178,83.8101,82.5677,82.6776,218562.1895344,0
+SNA.US,D,20130917,000000,82.5844,82.9413,82.2775,82.8022,155783.37364592,0
+SNA.US,D,20130918,000000,82.6629,83.3286,82.3608,83.0178,416050.90657701,0
+SNA.US,D,20130919,000000,83.1306,84.4005,82.7237,83.8267,492949.7547284,0
+SNA.US,D,20130920,000000,83.8414,84.1964,83.4365,83.7101,748166.91570096,0
+SNA.US,D,20130923,000000,83.5394,83.8414,82.405,83.0825,291655.92101023,0
+SNA.US,D,20130924,000000,82.7591,83.8591,82.7591,83.361,328625.01089816,0
+SNA.US,D,20130925,000000,83.3375,83.6082,82.5012,82.6698,205114.24837017,0
+SNA.US,D,20130926,000000,82.7305,83.1384,82.4775,83.1384,187668.43602712,0
+SNA.US,D,20130927,000000,82.5344,83.3022,82.2471,82.7835,153847.66969251,0
+SNA.US,D,20130930,000000,81.8893,82.8904,81.8893,82.6021,176066.4506878,0
+SNA.US,D,20131001,000000,83.0002,83.7709,82.7757,83.6356,360532.5103115,0
+SNA.US,D,20131002,000000,83.1169,83.513,82.1952,83.3443,184401.8081226,0
+SNA.US,D,20131003,000000,82.9316,83.3022,81.6137,82.2775,221759.46661234,0
+SNA.US,D,20131004,000000,82.2844,83.1237,82.2775,82.6776,168110.48306895,0
+SNA.US,D,20131007,000000,82.0618,82.4618,80.5842,80.7018,487338.45696672,0
+SNA.US,D,20131008,000000,80.4773,80.9196,79.3153,79.3899,285762.12061678,0
+SNA.US,D,20131009,000000,79.4978,80.0871,78.4741,79.5458,360416.24569048,0
+SNA.US,D,20131010,000000,80.4616,81.856,80.3675,81.856,267964.4548154,0
+SNA.US,D,20131011,000000,81.5058,82.4129,81.2058,82.1306,192850.37058313,0
+SNA.US,D,20131014,000000,81.8697,82.405,81.5392,82.2373,202952.13436529,0
+SNA.US,D,20131015,000000,82.203,82.708,81.0313,81.5647,209973.90555563,0
+SNA.US,D,20131016,000000,81.6795,81.8206,80.7764,81.7393,542754.86672258,0
+SNA.US,D,20131017,000000,83.0277,83.6453,82.2286,83.3443,1235317.7174899,0
+SNA.US,D,20131018,000000,83.3219,84.572,83.0277,84.3406,856371.54285866,0
+SNA.US,D,20131021,000000,84.6828,84.874,84.3935,84.7337,250131.09373563,0
+SNA.US,D,20131022,000000,85.1965,85.3172,84.4769,84.5984,351239.49955095,0
+SNA.US,D,20131023,000000,84.2788,84.6739,83.6082,84.0955,476856.2835035,0
+SNA.US,D,20131024,000000,84.2327,84.5023,83.8788,84.1729,406815.00826188,0
+SNA.US,D,20131025,000000,84.2484,84.8505,84.1641,84.7602,337431.54600761,0
+SNA.US,D,20131028,000000,84.5984,84.9279,84.1543,84.4573,335771.20563028,0
+SNA.US,D,20131029,000000,84.5984,85.1731,84.4005,85.1731,281496.02491755,0
+SNA.US,D,20131030,000000,85.3858,85.3858,84.0297,84.1278,214275.69653324,0
+SNA.US,D,20131031,000000,84.2553,86.539,83.7954,86.3889,581195.62194495,0
+SNA.US,D,20131101,000000,86.8762,86.9664,85.6182,86.1721,339191.8331644,0
+SNA.US,D,20131104,000000,86.7644,87.2193,86.3202,87.1605,227900.07435918,0
+SNA.US,D,20131105,000000,86.6163,87.4106,86.2868,87.1057,209038.68926202,0
+SNA.US,D,20131106,000000,87.3929,87.7969,86.6948,87.1684,172435.73094377,0
+SNA.US,D,20131107,000000,87.1861,87.6901,85.8938,86.2075,288209.79684871,0
+SNA.US,D,20131108,000000,85.9839,87.1861,85.6182,87.1399,171941.09637192,0
+SNA.US,D,20131111,000000,87.2449,87.637,87.0507,87.1772,135562.50837493,0
+SNA.US,D,20131112,000000,87.1605,87.288,86.5556,86.634,305630.11256433,0
+SNA.US,D,20131113,000000,86.3369,87.9949,86.3369,87.9685,504556.8393932,0
+SNA.US,D,20131114,000000,88.2794,89.2206,88.0587,88.8323,261063.02770647,0
+SNA.US,D,20131115,000000,88.8146,89.2119,88.3765,88.8657,220501.9729482,0
+SNA.US,D,20131118,000000,89.248,89.2932,87.9872,88.1293,357761.53684393,0
+SNA.US,D,20131119,000000,88.1734,88.3765,87.1321,87.4194,329140.04277196,0
+SNA.US,D,20131120,000000,87.5253,88.1029,86.9036,87.2125,159264.17322074,0
+SNA.US,D,20131121,000000,87.3263,88.5059,87.2969,88.2969,133683.91686694,0
+SNA.US,D,20131122,000000,88.2274,88.6098,87.741,88.5734,171705.50753458,0
+SNA.US,D,20131125,000000,88.751,89.0068,88.2185,88.7274,174673.3149658,0
+SNA.US,D,20131126,000000,88.647,89.0971,88.449,88.6637,162448.19205243,0
+SNA.US,D,20131127,000000,88.6372,89.1491,87.8557,88.3969,164152.38662891,0
+SNA.US,D,20131129,000000,88.4685,88.9186,87.7684,88.496,77530.144646204,0
+SNA.US,D,20131202,000000,88.2352,88.2352,87.288,87.7498,464825.95482359,0
+SNA.US,D,20131203,000000,87.4106,87.9264,87.288,87.8557,188742.35397388,0
+SNA.US,D,20131204,000000,87.2193,88.0136,86.2075,87.1399,207383.44821018,0
+SNA.US,D,20131205,000000,86.8585,87.6459,86.634,86.7359,349598.53661046,0
+SNA.US,D,20131206,000000,87.5558,88.5568,87.4106,88.3234,257119.20937778,0
+SNA.US,D,20131209,000000,88.3765,89.0608,88.2518,88.548,239048.21973051,0
+SNA.US,D,20131210,000000,88.2274,88.8559,87.7969,88.0136,201356.04548906,0
+SNA.US,D,20131211,000000,87.9459,88.2008,86.077,86.235,325723.49469823,0
+SNA.US,D,20131212,000000,86.3045,86.4506,85.7672,86.0251,367203.44790858,0
+SNA.US,D,20131213,000000,86.2781,86.9036,85.7554,86.529,303713.78604775,0
+SNA.US,D,20131216,000000,87.0605,87.7076,86.1811,87.2714,245191.88707264,0
+SNA.US,D,20131217,000000,87.2193,87.8048,86.4693,87.5165,352370.52994312,0
+SNA.US,D,20131218,000000,87.8234,89.6266,87.1605,89.5521,298576.725556,0
+SNA.US,D,20131219,000000,89.1578,89.2019,88.6284,88.8236,416008.07224296,0
+SNA.US,D,20131220,000000,88.8833,89.9609,88.6735,89.1304,352900.85979337,0
+SNA.US,D,20131223,000000,89.5805,90.1247,89.1491,89.9609,224357.06301347,0
+SNA.US,D,20131224,000000,90.0629,90.4659,90.0629,90.4384,87551.339085741,0
+SNA.US,D,20131226,000000,90.5198,91.0855,90.3384,90.764,122481.7186455,0
+SNA.US,D,20131227,000000,90.7934,90.7934,90.0903,90.2444,117858.67016244,0
+SNA.US,D,20131230,000000,90.2159,90.7276,90.0188,90.6384,140303.8612092,0
+SNA.US,D,20131231,000000,90.9846,91.5092,90.564,91.3307,308860.02532538,0
+SNA.US,D,20140102,000000,91.1229,91.4533,90.1344,90.4747,302889.73504967,0
+SNA.US,D,20140103,000000,90.6287,91.1306,90.41,90.6581,186207.98920874,0
+SNA.US,D,20140106,000000,90.9404,91.3808,89.4471,89.7138,181492.1330019,0
+SNA.US,D,20140107,000000,90.1796,90.3207,89.5433,89.9276,197139.92317958,0
+SNA.US,D,20140108,000000,89.8845,90.1698,89.2206,89.8168,226125.50909104,0
+SNA.US,D,20140109,000000,90.0982,90.4286,89.3118,89.6177,312324.50705864,0
+SNA.US,D,20140110,000000,90.1443,90.2698,89.3294,89.6413,275968.35609379,0
+SNA.US,D,20140113,000000,89.2119,89.8551,88.0764,88.3518,247536.55692979,0
+SNA.US,D,20140114,000000,88.6372,89.9609,88.4391,89.9521,196513.72601024,0
+SNA.US,D,20140115,000000,90.0188,90.2698,89.7324,90.0089,182392.67388222,0
+SNA.US,D,20140116,000000,89.6266,90.457,89.6266,89.9443,228991.33001259,0
+SNA.US,D,20140117,000000,90.0266,90.3473,89.4815,89.7521,250953.10500352,0
+SNA.US,D,20140121,000000,90.1149,90.3561,88.1734,88.3518,362190.81095862,0
+SNA.US,D,20140122,000000,88.4323,88.6,87.8391,87.9264,343938.28532415,0
+SNA.US,D,20140123,000000,87.5351,87.7969,86.3105,86.5467,418941.20426088,0
+SNA.US,D,20140124,000000,85.6378,86.0085,83.361,83.3689,655368.37069303,0
+SNA.US,D,20140127,000000,83.6082,83.6356,82.0972,82.8795,555017.72464452,0
+SNA.US,D,20140128,000000,83.0355,83.7101,82.1971,83.6356,444029.8856381,0
+SNA.US,D,20140129,000000,82.7904,83.9042,82.6757,83.4198,470368.9216238,0
+SNA.US,D,20140130,000000,84.1112,84.517,83.4797,83.9699,356350.04355019,0
+SNA.US,D,20140131,000000,82.9669,84.517,82.659,83.4885,482146.32375975,0
+SNA.US,D,20140203,000000,83.0904,83.819,80.8058,81.0548,801795.50194243,0
+SNA.US,D,20140204,000000,81.2813,82.2413,80.2332,81.7647,544196.95596922,0
+SNA.US,D,20140205,000000,81.5058,82.1971,80.6647,81.3303,524731.81073484,0
+SNA.US,D,20140206,000000,83.7101,87.7233,83.4464,87.6283,941019.32601428,0
+SNA.US,D,20140207,000000,88.5323,90.6825,87.7969,90.564,788928.88388328,0
+SNA.US,D,20140210,000000,89.6413,90.1796,88.6372,89.7746,779704.20408421,0
+SNA.US,D,20140211,000000,89.5717,91.4994,89.2569,91.012,767749.34542145,0
+SNA.US,D,20140212,000000,91.312,91.6278,90.764,90.8816,509753.05206056,0
+SNA.US,D,20140213,000000,90.0443,91.3307,89.7746,91.2503,348792.84318411,0
+SNA.US,D,20140214,000000,90.5924,91.6376,90.41,91.3808,367123.89843104,0
+SNA.US,D,20140218,000000,91.2503,91.6278,90.7836,91.2317,355084.39096526,0
+SNA.US,D,20140219,000000,91.0945,91.7935,90.2923,90.3757,323427.77836571,0
+SNA.US,D,20140220,000000,90.6915,91.4808,90.2344,91.2503,320172.36897725,0
+SNA.US,D,20140221,000000,91.5092,91.6376,90.9307,91.0581,282903.43875091,0
+SNA.US,D,20140224,000000,91.321,92.0279,90.8228,91.4895,477884.30752091,0
+SNA.US,D,20140225,000000,91.2944,91.7474,90.61,90.8395,351099.77803271,0
+SNA.US,D,20140226,000000,91.1306,92.5083,91.1229,91.8023,516940.04139655,0
+SNA.US,D,20140227,000000,91.719,93.1819,91.6278,92.9888,460469.09113077,0
+SNA.US,D,20140228,000000,93.1388,94.2575,92.776,93.8839,540678.42138583,0
+SNA.US,D,20140303,000000,92.2397,93.7527,92.224,93.3791,449436.19051537,0
+SNA.US,D,20140304,000000,94.6282,95.0655,94.0869,94.4929,467938.58309852,0
+SNA.US,D,20140305,000000,94.4743,94.8096,94.1154,94.4547,302191.12745848,0
+SNA.US,D,20140306,000000,94.6576,95.237,94.3802,94.9331,277621.55741544,0
+SNA.US,D,20140307,000000,95.342,95.7528,94.9792,95.5901,239022.72310309,0
+SNA.US,D,20140310,000000,95.2841,95.3518,94.285,94.7517,197816.09373864,0
+SNA.US,D,20140311,000000,95.1136,95.4852,94.0016,94.2478,270855.77236436,0
+SNA.US,D,20140312,000000,93.3791,94.0487,93.2564,93.7065,222147.01534907,0
+SNA.US,D,20140313,000000,94.2085,94.2281,91.9828,92.1945,266058.3269498,0
+SNA.US,D,20140314,000000,92.1945,93.3791,92.1945,92.9614,240787.08972026,0
+SNA.US,D,20140317,000000,93.4809,94.2949,93.1192,93.4908,188013.15042979,0
+SNA.US,D,20140318,000000,93.5369,94.4644,93.5369,94.3802,221908.36691645,0
+SNA.US,D,20140319,000000,94.285,94.8644,93.5173,93.8369,326260.96360416,0
+SNA.US,D,20140320,000000,93.4996,94.1624,93.2193,94.1252,181645.1127664,0
+SNA.US,D,20140321,000000,94.9625,96.4618,94.1428,94.1428,873309.46238357,0
+SNA.US,D,20140324,000000,94.3703,95.1704,92.019,92.4799,367582.83772453,0
+SNA.US,D,20140325,000000,93.2564,94.5958,92.9073,94.5585,378091.52768026,0
+SNA.US,D,20140326,000000,95.237,95.7441,92.924,92.9514,458275.3613079,0
+SNA.US,D,20140327,000000,92.5181,92.8044,91.7102,92.3799,232656.72516989,0
+SNA.US,D,20140328,000000,92.7662,94.3605,92.2583,93.9124,248624.75298791,0
+SNA.US,D,20140331,000000,95.0077,96.655,94.3605,94.9792,398842.72280149,0
+SNA.US,D,20140401,000000,95.3126,95.4558,94.7223,95.3793,354694.80249834,0
+SNA.US,D,20140402,000000,95.5528,96.0049,94.8841,95.0361,392699.05545936,0
+SNA.US,D,20140403,000000,95.5901,95.7528,94.7321,95.246,306539.83223053,0
+SNA.US,D,20140404,000000,96.0244,96.4421,93.4809,93.5859,326884.10117821,0
+SNA.US,D,20140407,000000,93.5859,93.6487,91.3993,91.9632,406574.32009909,0
+SNA.US,D,20140408,000000,91.9219,92.6907,91.1032,92.3239,355623.89960138,0
+SNA.US,D,20140409,000000,92.6358,94.0016,92.3887,93.9408,230368.14789304,0
+SNA.US,D,20140410,000000,93.8369,94.0869,91.8758,92.0641,280934.07924931,0
+SNA.US,D,20140411,000000,91.7102,92.37,91.5435,91.5709,276490.52702327,0
+SNA.US,D,20140414,000000,92.3152,92.4152,91.4434,91.9729,283173.70300152,0
+SNA.US,D,20140415,000000,91.9916,92.831,91.2032,92.4995,301217.15629119,0
+SNA.US,D,20140416,000000,93.1565,94.2575,93.0642,94.2184,275352.35757543,0
+SNA.US,D,20140417,000000,95.2076,97.2462,94.4263,97.0521,482941.81853513,0
+SNA.US,D,20140421,000000,96.8785,97.6207,96.0911,97.4217,403535.12211111,0
+SNA.US,D,20140422,000000,97.8169,98.3757,97.3344,97.9346,372647.48779442,0
+SNA.US,D,20140423,000000,97.8169,98.6503,97.6404,97.8855,312413.23532205,0
+SNA.US,D,20140424,000000,98.4935,98.5424,97.305,97.9836,367406.40106281,0
+SNA.US,D,20140425,000000,97.6207,97.8169,96.4127,96.6363,309743.22849906,0
+SNA.US,D,20140428,000000,97.3922,97.5816,94.9714,96.3333,488089.07767784,0
+SNA.US,D,20140429,000000,96.9541,97.0324,95.6577,96.2548,466609.69887761,0
+SNA.US,D,20140430,000000,96.3431,97.5717,95.9657,97.1099,406117.42053579,0
+SNA.US,D,20140501,000000,96.9638,97.2462,96.2451,97.1099,549336.05619117,0
+SNA.US,D,20140502,000000,97.0717,97.8757,96.4716,96.5392,393846.40369307,0
+SNA.US,D,20140505,000000,96.655,97.709,96.6265,97.1099,395464.92960144,0
+SNA.US,D,20140506,000000,96.7432,97.5198,96.351,96.4421,473592.71519427,0
+SNA.US,D,20140507,000000,96.6363,97.256,95.9059,96.8883,447837.04204384,0
+SNA.US,D,20140508,000000,96.8981,97.6894,96.2166,96.4618,388350.35068731,0
+SNA.US,D,20140509,000000,96.351,96.452,95.1704,96.101,518963.45374828,0
+SNA.US,D,20140512,000000,96.6461,97.9247,96.6363,97.6894,338856.2975476,0
+SNA.US,D,20140513,000000,97.9542,98.2286,97.2462,97.3541,402531.57485602,0
+SNA.US,D,20140514,000000,97.4217,97.4413,96.4421,96.6745,264649.89325134,0
+SNA.US,D,20140515,000000,96.3608,96.3608,94.3419,95.3891,426964.48297611,0
+SNA.US,D,20140516,000000,98.1797,98.2483,95.342,96.5775,455508.46730074,0
+SNA.US,D,20140519,000000,96.0911,97.305,95.9273,97.0815,258646.96729254,0
+SNA.US,D,20140520,000000,97.3638,97.4316,94.6478,95.1607,308990.56805774,0
+SNA.US,D,20140521,000000,95.4655,97.1393,95.1704,96.8785,415035.12094077,0
+SNA.US,D,20140522,000000,96.8883,97.3638,96.4226,96.4716,241203.1946797,0
+SNA.US,D,20140523,000000,96.5098,97.4511,96.198,97.3442,229331.96495486,0
+SNA.US,D,20140527,000000,97.5482,98.4836,97.5099,97.7581,244696.23263567,0
+SNA.US,D,20140528,000000,97.7972,98.4346,97.6306,98.0914,424057.8674507,0
+SNA.US,D,20140529,000000,98.1601,98.513,97.6501,98.3169,338127.09400351,0
+SNA.US,D,20140530,000000,97.9247,98.7088,97.9247,98.5229,233476.69670759,0
+SNA.US,D,20140602,000000,98.7778,99.2486,97.8365,99.0028,356679.4599764,0
+SNA.US,D,20140603,000000,99.0028,99.0028,98.1404,98.3072,231901.00513328,0
+SNA.US,D,20140604,000000,98.513,98.513,97.6894,97.7384,298301.36197991,0
+SNA.US,D,20140605,000000,97.7678,98.513,97.611,98.1404,569278.49829076,0
+SNA.US,D,20140606,000000,98.4641,99.5819,98.1404,99.3664,319880.68755961,0
+SNA.US,D,20140609,000000,99.0917,100.071,98.5621,99.6008,277743.94122704,0
+SNA.US,D,20140610,000000,99.8947,99.9046,98.8755,99.6107,198483.08551185,0
+SNA.US,D,20140611,000000,99.1795,99.1795,98.5424,99.0127,121319.07243533,0
+SNA.US,D,20140612,000000,98.8657,99.0127,97.8953,98.0227,166575.58609851,0
+SNA.US,D,20140613,000000,98.513,98.6307,97.8953,98.1601,137636.91398149,0
+SNA.US,D,20140616,000000,97.8561,98.0914,97.3442,97.9542,157617.09108966,0
+SNA.US,D,20140617,000000,97.6207,99.0818,97.6207,98.9545,281889.69284485,0
+SNA.US,D,20140618,000000,98.8558,99.7775,98.1601,99.71,275347.25824995,0
+SNA.US,D,20140619,000000,99.5819,99.8858,98.513,99.7875,200412.67027467,0
+SNA.US,D,20140620,000000,99.9642,100.415,99.4836,100.415,721023.20615402,0
+SNA.US,D,20140623,000000,100.465,100.485,99.1411,99.3862,261970.70764248,0
+SNA.US,D,20140624,000000,99.1499,99.8669,98.4738,98.513,418049.84216642,0
+SNA.US,D,20140625,000000,98.3953,99.3366,98.0816,99.2388,238385.30741769,0
+SNA.US,D,20140626,000000,99.1499,99.4538,98.1601,99.3862,214651.00688879,0
+SNA.US,D,20140627,000000,99.0522,100.014,99.0522,99.71,331148.15714724,0
+SNA.US,D,20140630,000000,99.5819,99.8858,98.9545,99.5918,259724.96469968,0
+SNA.US,D,20140701,000000,99.7189,100.807,99.3862,100.532,231276.84769414,0
+SNA.US,D,20140702,000000,100.338,101.141,99.8172,100.268,233844.86800747,0
+SNA.US,D,20140703,000000,100.592,101.18,100.522,101.111,106689.1076241,0
+SNA.US,D,20140707,000000,100.513,100.994,99.8669,100.365,216717.25357459,0
+SNA.US,D,20140708,000000,100.268,100.288,99.4051,99.8172,209897.41567338,0
+SNA.US,D,20140709,000000,100.258,100.328,99.8768,100.161,209128.43739052,0
+SNA.US,D,20140710,000000,98.6503,99.5233,98.5915,99.0127,171836.05026696,0
+SNA.US,D,20140711,000000,99.1795,99.3167,98.7088,99.2881,266667.18641248,0
+SNA.US,D,20140714,000000,100.121,100.807,99.7189,100.151,388244.28471726,0
+SNA.US,D,20140715,000000,99.7477,100.622,99.3068,99.5531,397713.73213952,0
+SNA.US,D,20140716,000000,100.014,100.465,99.2486,100.034,394083.0123955,0
+SNA.US,D,20140717,000000,103.328,106.387,102.926,104.111,1155774.3591429,0
+SNA.US,D,20140718,000000,104.221,104.827,103.788,103.906,820775.1913908,0
+SNA.US,D,20140721,000000,103.121,104.004,103.121,103.278,457963.28258833,0
+SNA.US,D,20140722,000000,103.954,104.582,103.66,103.916,441854.51338698,0
+SNA.US,D,20140723,000000,104.044,104.221,103.278,103.612,449880.8516975,0
+SNA.US,D,20140724,000000,103.867,104.004,103.033,103.817,504499.7269478,0
+SNA.US,D,20140725,000000,103.974,104.936,103.651,104.749,461585.84341158,0
+SNA.US,D,20140728,000000,104.445,105.033,103.71,104.475,665031.59248365,0
+SNA.US,D,20140729,000000,104.7,105.131,103.867,103.887,699088.96752068,0
+SNA.US,D,20140730,000000,104.082,104.435,102.573,103.367,380302.59520976,0
+SNA.US,D,20140731,000000,102.494,102.778,100.906,100.974,451007.80262929,0
+SNA.US,D,20140801,000000,100.954,101.337,99.5134,100.602,471606.01798603,0
+SNA.US,D,20140804,000000,100.984,102.102,100.288,101.866,775792.00157351,0
+SNA.US,D,20140805,000000,101.415,101.866,100.052,100.395,457019.90737395,0
+SNA.US,D,20140806,000000,100.328,100.328,99.3952,99.9841,530885.67672794,0
+SNA.US,D,20140807,000000,100.582,100.582,99.8073,100.151,438332.91920829,0
+SNA.US,D,20140808,000000,100.258,101.936,99.9742,101.906,332045.63843228,0
+SNA.US,D,20140811,000000,102.288,102.867,102.063,102.317,240190.46863873,0
+SNA.US,D,20140812,000000,102.484,103.2,102.386,102.72,312841.57866264,0
+SNA.US,D,20140813,000000,103.121,104.121,102.827,103.867,365659.37215228,0
+SNA.US,D,20140814,000000,104.091,104.68,104.054,104.671,294625.76817164,0
+SNA.US,D,20140815,000000,105.024,105.024,103.396,104.091,448311.27931378,0
+SNA.US,D,20140818,000000,104.632,105.2,104.229,105.053,197005.30098682,0
+SNA.US,D,20140819,000000,105.141,105.749,105.063,105.416,246370.85112435,0
+SNA.US,D,20140820,000000,105.425,106.396,105.19,106.161,316854.74781789,0
+SNA.US,D,20140821,000000,106.063,106.436,105.485,106.249,307403.65796737,0
+SNA.US,D,20140822,000000,106.053,106.19,105.24,105.406,346658.26553687,0
+SNA.US,D,20140825,000000,105.789,106.249,105.328,106.122,191178.81168974,0
+SNA.US,D,20140826,000000,105.995,106.2,105.338,105.425,218110.38929659,0
+SNA.US,D,20140827,000000,105.396,105.572,104.827,105.367,228351.87459699,0
+SNA.US,D,20140828,000000,105.121,105.749,104.455,105.582,262112.46889091,0
+SNA.US,D,20140829,000000,105.779,105.828,105.131,105.367,366317.1851396,0
+SNA.US,D,20140902,000000,105.642,106.132,105.249,105.779,508112.08912007,0
+SNA.US,D,20140903,000000,106.249,106.563,105.916,106.327,489572.98139344,0
+SNA.US,D,20140904,000000,106.514,107.367,105.965,106.259,310526.48489327,0
+SNA.US,D,20140905,000000,106.269,107.083,105.514,107.083,286876.8331674,0
+SNA.US,D,20140908,000000,106.956,107.044,105.455,105.936,559523.48864146,0
+SNA.US,D,20140909,000000,106.053,106.309,105.357,105.396,415835.71504163,0
+SNA.US,D,20140910,000000,105.514,105.965,104.769,105.642,256641.91251255,0
+SNA.US,D,20140911,000000,105.377,105.799,105.151,105.572,434184.10799519,0
+SNA.US,D,20140912,000000,105.622,106.132,105.328,106.033,460610.85237921,0
+SNA.US,D,20140915,000000,105.916,106.063,105.259,105.71,241680.49154492,0
+SNA.US,D,20140916,000000,105.739,106.396,104.886,106.112,308752.93949023,0
+SNA.US,D,20140917,000000,106.484,106.641,104.799,105.396,349836.16517798,0
+SNA.US,D,20140918,000000,105.612,106.249,105.014,105.68,444352.16300864,0
+SNA.US,D,20140919,000000,106.446,106.446,104.229,104.435,684909.78308217,0
+SNA.US,D,20140922,000000,104.121,104.121,103.18,103.563,339147.97896525,0
+SNA.US,D,20140923,000000,103.425,103.964,102.769,102.788,435065.27143869,0
+SNA.US,D,20140924,000000,102.817,103.867,102.426,103.66,421314.43034075,0
+SNA.US,D,20140925,000000,103.22,103.22,101.65,101.729,400371.50058135,0
+SNA.US,D,20140926,000000,102.22,102.926,101.739,102.651,364724.15585866,0
+SNA.US,D,20140929,000000,101.856,102.513,101.65,102.367,366876.07121256,0
+SNA.US,D,20140930,000000,102.092,102.621,101.542,102.122,492268.48484385,0
+SNA.US,D,20141001,000000,102.043,102.043,99.6206,99.9642,547057.67756529,0
+SNA.US,D,20141002,000000,100.081,100.699,99.0423,99.8768,370034.59341684,0
+SNA.US,D,20141003,000000,100.375,101.983,100.268,101.965,488973.30071662,0
+SNA.US,D,20141006,000000,102.063,102.71,101.709,101.955,568069.95815126,0
+SNA.US,D,20141007,000000,101.2,101.523,99.6504,99.7189,343377.35952099,0
+SNA.US,D,20141008,000000,99.5233,101.435,98.8953,101.258,361395.31618324,0
+SNA.US,D,20141009,000000,101.719,101.836,99.1311,99.3267,354177.73089435,0
+SNA.US,D,20141010,000000,99.5233,99.5233,97.6207,97.6404,380081.28448379,0
+SNA.US,D,20141013,000000,97.8365,98.2581,95.4469,95.5333,611449.92003663,0
+SNA.US,D,20141014,000000,95.9176,98.013,95.9176,96.6942,415119.76974378,0
+SNA.US,D,20141015,000000,94.7615,97.0226,93.8271,96.5588,805750.53878718,0
+SNA.US,D,20141016,000000,97.2854,103.416,95.9852,102.72,1292490.3349422,0
+SNA.US,D,20141017,000000,102.651,103.798,101.876,103.161,971204.27327939,0
+SNA.US,D,20141020,000000,103.229,104.974,102.827,104.847,653597.88488528,0
+SNA.US,D,20141021,000000,105.406,107.789,105.338,107.769,639775.65323058,0
+SNA.US,D,20141022,000000,107.946,108.465,105.916,105.956,621509.86934984,0
+SNA.US,D,20141023,000000,107.406,108.582,107.211,107.632,568424.87120489,0
+SNA.US,D,20141024,000000,107.75,108.465,106.994,108.151,346614.4113377,0
+SNA.US,D,20141027,000000,107.485,107.946,106.827,107.897,261900.33695081,0
+SNA.US,D,20141028,000000,108.465,109.867,108.465,109.789,427818.110062,0
+SNA.US,D,20141029,000000,109.779,110.269,108.093,109.103,367653.2084162,0
+SNA.US,D,20141030,000000,108.72,114.446,105.406,110.063,361140.34990908,0
+SNA.US,D,20141031,000000,111.485,111.652,110.348,111.417,394349.19718571,0
+SNA.US,D,20141103,000000,111.123,112.348,110.77,111.839,302550.11997249,0
+SNA.US,D,20141104,000000,111.407,112.251,111.151,112.004,393478.23239319,0
+SNA.US,D,20141105,000000,112.897,113.299,112.151,113.28,331450.03721585,0
+SNA.US,D,20141106,000000,113.368,114.456,112.976,114.368,436171.82506854,0
+SNA.US,D,20141107,000000,115.124,115.878,113.113,113.946,1065463.2651057,0
+SNA.US,D,20141110,000000,113.946,114.721,113.417,114.496,525047.96891481,0
+SNA.US,D,20141111,000000,114.653,115.024,113.75,114.456,386424.84538487,0
+SNA.US,D,20141112,000000,114.633,115.024,113.799,114.711,386609.44096735,0
+SNA.US,D,20141113,000000,114.476,114.848,113.633,114.349,377431.67496273,0
+SNA.US,D,20141114,000000,113.819,114.535,113.309,114.133,517712.07927471,0
+SNA.US,D,20141117,000000,113.505,114.093,113.162,113.721,442148.23453481,0
+SNA.US,D,20141118,000000,113.829,115.084,113.623,114.691,322684.29671026,0
+SNA.US,D,20141119,000000,114.466,114.917,113.407,114.506,476927.67406026,0
+SNA.US,D,20141120,000000,114.093,115.505,113.917,115.368,350330.79974985,0
+SNA.US,D,20141121,000000,116.438,116.692,114.339,114.877,570945.97772377,0
+SNA.US,D,20141124,000000,115.114,115.986,114.977,115.545,386853.18872545,0
+SNA.US,D,20141125,000000,115.143,116.025,113.702,114.887,2440049.6807317,0
+SNA.US,D,20141126,000000,114.986,115.261,114.162,115.191,312311.24881239,0
+SNA.US,D,20141128,000000,115.133,115.77,113.986,114.583,213786.16128685,0
+SNA.US,D,20141201,000000,114.299,114.583,112.926,112.996,435164.19835306,0
+SNA.US,D,20141202,000000,113.505,114.701,113.142,114.583,323999.92268492,0
+SNA.US,D,20141203,000000,115.034,116.642,114.73,116.418,344423.74111013,0
+SNA.US,D,20141204,000000,116.172,116.466,115.143,115.593,235371.60605714,0
+SNA.US,D,20141205,000000,115.603,116.368,115.408,115.78,332083.37344084,0
+SNA.US,D,20141208,000000,115.819,116.457,114.633,115.054,298979.57226916,0
+SNA.US,D,20141209,000000,113.427,115.437,113.427,115.348,272062.27277368,0
+SNA.US,D,20141210,000000,114.75,115.495,113.573,113.996,326719.90289764,0
+SNA.US,D,20141211,000000,114.673,115.77,113.78,114.035,305326.19276553,0
+SNA.US,D,20141212,000000,113.27,113.819,112.211,112.28,580596.96113322,0
+SNA.US,D,20141215,000000,113.486,113.789,111.682,112.231,336309.69440131,0
+SNA.US,D,20141216,000000,112.191,114.378,112.004,112.201,355448.48280476,0
+SNA.US,D,20141217,000000,112.271,113.78,111.211,113.633,360255.1070052,0
+SNA.US,D,20141218,000000,115.428,115.947,114.564,115.937,467936.54336832,0
+SNA.US,D,20141219,000000,116.642,116.692,115.692,115.947,576620.50712145,0
+SNA.US,D,20141222,000000,116.358,116.839,115.967,116.799,241403.08823864,0
+SNA.US,D,20141223,000000,117.133,118.094,116.799,117.722,196862.51987329,0
+SNA.US,D,20141224,000000,117.957,118.163,117.506,117.722,75241.567369355,0
+SNA.US,D,20141226,000000,118.026,118.712,117.898,117.957,114666.49240997,0
+SNA.US,D,20141229,000000,117.927,118.506,117.418,117.613,249346.81747632,0
+SNA.US,D,20141230,000000,117.359,117.623,116.771,117.016,183513.50562343,0
+SNA.US,D,20141231,000000,117.427,117.79,115.603,115.76,250560.45694132,0
+SNA.US,D,20150102,000000,115.839,116.565,114.143,115.368,261074.24622254,0
+SNA.US,D,20150105,000000,114.496,115.153,113.191,113.289,516616.74416091,0
+SNA.US,D,20150106,000000,113.289,113.927,111.563,112.966,522719.61689918,0
+SNA.US,D,20150107,000000,113.564,114.368,113.015,113.652,386510.51405298,0
+SNA.US,D,20150108,000000,114.427,116.408,114.427,116.251,325401.21732769,0
+SNA.US,D,20150109,000000,116.466,116.859,114.79,114.887,270358.07819721,0
+SNA.US,D,20150112,000000,114.78,115.348,113.064,113.436,334091.48781613,0
+SNA.US,D,20150113,000000,114.417,115.575,112.28,113.309,339051.09178106,0
+SNA.US,D,20150114,000000,112.378,114.202,112.271,114.123,461367.5922809,0
+SNA.US,D,20150115,000000,114.516,114.907,112.584,112.769,321859.22584708,0
+SNA.US,D,20150116,000000,112.622,112.926,110.976,112.221,541730.92216556,0
+SNA.US,D,20150120,000000,112.398,112.926,111.094,112.358,286008.92797017,0
+SNA.US,D,20150121,000000,111.937,113.555,111.446,113.25,352312.39763261,0
+SNA.US,D,20150122,000000,113.466,114.544,112.926,114.192,413897.97135802,0
+SNA.US,D,20150123,000000,114.231,114.623,113.593,113.702,259877.94446418,0
+SNA.US,D,20150126,000000,113.398,114.486,113.064,114.202,305433.27860068,0
+SNA.US,D,20150127,000000,113.035,113.583,111.966,112.711,310569.31922733,0
+SNA.US,D,20150128,000000,112.996,113.672,111.593,111.77,324782.15921404,0
+SNA.US,D,20150129,000000,111.485,114.653,111.466,114.496,273042.36313154,0
+SNA.US,D,20150130,000000,113.897,114.29,112.142,112.328,411648.14895485,0
+SNA.US,D,20150202,000000,111.064,111.417,109.318,111.308,1028048.4941706,0
+SNA.US,D,20150203,000000,111.701,112.907,111.515,112.741,509270.65586986,0
+SNA.US,D,20150204,000000,112.515,112.525,110.681,111.26,699102.22576695,0
+SNA.US,D,20150205,000000,114.986,119.535,114.986,118.231,1349365.1517862,0
+SNA.US,D,20150206,000000,119.438,119.908,118.457,119.349,731139.24804754,0
+SNA.US,D,20150209,000000,119.358,120.614,119.034,119.271,604848.33326611,0
+SNA.US,D,20150210,000000,120.094,120.496,119.114,120.378,406841.5247544,0
+SNA.US,D,20150211,000000,120.378,121.222,119.643,120.859,516699.35323375,0
+SNA.US,D,20150212,000000,121.496,122.566,121.409,122.467,308059.43122452,0
+SNA.US,D,20150213,000000,122.222,123.575,121.977,123.104,455051.56773743,0
+SNA.US,D,20150217,000000,123.144,123.526,122.104,123.124,320729.21532002,0
+SNA.US,D,20150218,000000,122.733,123.545,122.212,123.094,394258.42919212,0
+SNA.US,D,20150219,000000,122.713,123.379,122.291,123.202,247737.47035384,0
+SNA.US,D,20150220,000000,122.977,124.184,121.595,124.075,291627.36478753,0
+SNA.US,D,20150223,000000,124.056,124.164,123.251,123.889,211904.51018356,0
+SNA.US,D,20150224,000000,123.634,125.085,123.369,124.712,359557.51927911,0
+SNA.US,D,20150225,000000,124.595,126.105,124.595,125.82,532727.55309246,0
+SNA.US,D,20150226,000000,125.87,125.938,124.683,125.066,347147.80078325,0
+SNA.US,D,20150227,000000,125.272,125.477,124.468,125.085,426902.27120522,0
+SNA.US,D,20150302,000000,125.615,126.037,124.693,126.017,297426.31772699,0
+SNA.US,D,20150303,000000,125.762,125.772,125.056,125.683,380164.91342172,0
+SNA.US,D,20150304,000000,124.879,125.34,124.026,125.272,420302.72416489,0
+SNA.US,D,20150305,000000,125.32,125.85,124.712,125.183,388287.11905131,0
+SNA.US,D,20150306,000000,124.341,124.889,123.221,123.487,300130.99996328,0
+SNA.US,D,20150309,000000,123.712,124.712,123.683,124.321,339557.96473409,0
+SNA.US,D,20150310,000000,122.967,123.251,121.869,121.869,437600.65606892,0
+SNA.US,D,20150311,000000,121.8,121.937,120.605,120.81,559302.17791548,0
+SNA.US,D,20150312,000000,121.516,122.78,121.29,122.653,456199.93583626,0
+SNA.US,D,20150313,000000,122.643,122.643,120.329,121.085,543646.22881704,0
+SNA.US,D,20150316,000000,121.859,122.673,121.467,122.536,455611.4736755,0
+SNA.US,D,20150317,000000,122.595,123.144,121.623,122.349,330145.62975724,0
+SNA.US,D,20150318,000000,122.369,124.468,121.32,124.017,392994.81633739,0
+SNA.US,D,20150319,000000,123.545,124.311,122.477,122.673,344503.29058767,0
+SNA.US,D,20150320,000000,122.88,123.781,121.977,122.065,819179.10251457,0
+SNA.US,D,20150323,000000,122.33,123.114,121.643,121.673,428186.28136188,0
+SNA.US,D,20150324,000000,121.457,122.094,120.712,121.33,428771.68392734,0
+SNA.US,D,20150325,000000,121.546,122.703,120.251,120.271,353096.67389193,0
+SNA.US,D,20150326,000000,119.937,121.085,119.682,120.81,307662.70370192,0
+SNA.US,D,20150327,000000,120.869,122.566,120.732,122.389,438309.46231107,0
+SNA.US,D,20150330,000000,123.241,124.673,123.241,124.359,321193.25393898,0
+SNA.US,D,20150331,000000,123.86,125.212,123.194,124.938,513475.55966328,0
+SNA.US,D,20150401,000000,124.781,126.743,124.389,125.085,643574.65071555,0
+SNA.US,D,20150402,000000,125.075,126.468,125.075,125.566,354038.00937613,0
+SNA.US,D,20150406,000000,124.497,128.144,124.428,127.351,446075.73502195,0
+SNA.US,D,20150407,000000,127.742,127.742,126.037,126.056,274865.88192433,0
+SNA.US,D,20150408,000000,126.027,126.713,124.899,126.144,326729.08168351,0
+SNA.US,D,20150409,000000,126.124,126.693,125.282,125.429,457083.13900994,0
+SNA.US,D,20150410,000000,125.782,126.075,125.056,126.066,246697.20795527,0
+SNA.US,D,20150413,000000,126.154,126.536,124.928,125.105,291889.47011736,0
+SNA.US,D,20150414,000000,125.046,125.536,124.056,124.869,219857.41820712,0
+SNA.US,D,20150415,000000,125.311,126.154,125.125,125.83,295294.79967502,0
+SNA.US,D,20150416,000000,125.311,126.222,124.869,125.87,276143.77289042,0
+SNA.US,D,20150417,000000,124.781,125.115,123.428,124.164,398526.56462153,0
+SNA.US,D,20150420,000000,124.968,126.331,124.821,126.252,350974.33462583,0
+SNA.US,D,20150421,000000,126.546,126.546,125.252,126.124,339267.30318155,0
+SNA.US,D,20150422,000000,126.124,126.88,124.909,126.772,446073.69529177,0
+SNA.US,D,20150423,000000,128.301,130.214,126.242,129.763,713602.66771091,0
+SNA.US,D,20150424,000000,129.987,131.097,129.968,130.792,579464.91087597,0
+SNA.US,D,20150427,000000,131.567,131.684,129.9,130.037,504100.95969501,0
+SNA.US,D,20150428,000000,129.792,130.164,128.713,128.802,638444.72927946,0
+SNA.US,D,20150429,000000,128.017,128.399,126.87,127.801,551532.84560932,0
+SNA.US,D,20150430,000000,127.271,128.066,126.586,127.067,421243.03978398,0
+SNA.US,D,20150501,000000,127.341,129.242,127.094,128.929,298953.05577666,0
+SNA.US,D,20150504,000000,129.379,130.194,129.262,129.753,241282.74415723,0
+SNA.US,D,20150505,000000,129.743,130.224,128.488,128.605,328259.89919356,0
+SNA.US,D,20150506,000000,129.145,130.144,128.831,129.939,445896.23876495,0
+SNA.US,D,20150507,000000,129.743,130.9,129.497,130.723,299375.27992667,0
+SNA.US,D,20150508,000000,131.567,132.321,131.41,132.096,362506.96913858,0
+SNA.US,D,20150511,000000,131.88,132.508,130.792,132.027,262583.64656555,0
+SNA.US,D,20150512,000000,131.88,132.586,131.097,132.115,281143.15159412,0
+SNA.US,D,20150513,000000,132.645,133.713,132.341,132.89,349663.80797665,0
+SNA.US,D,20150514,000000,133.733,134.361,132.88,133.89,265175.12377611,0
+SNA.US,D,20150515,000000,134.057,134.254,133.057,133.576,299562.93510445,0
+SNA.US,D,20150518,000000,132.969,133.723,132.939,133.175,322989.23637416,0
+SNA.US,D,20150519,000000,133.223,134.184,132.371,133.94,196615.7125199,0
+SNA.US,D,20150520,000000,133.85,134.027,132.939,133.489,330820.78045121,0
+SNA.US,D,20150521,000000,133.076,134.685,133.066,134.469,192960.51601356,0
+SNA.US,D,20150522,000000,134.419,134.646,133.95,134.194,169615.80395159,0
+SNA.US,D,20150526,000000,133.459,133.88,132.566,132.841,297745.53550225,0
+SNA.US,D,20150527,000000,133.556,134.557,132.841,134.282,193778.44782107,0
+SNA.US,D,20150528,000000,134.381,134.469,133.204,133.693,180866.95569767,0
+SNA.US,D,20150529,000000,134.282,134.282,131.831,132.488,333019.60959956,0
+SNA.US,D,20150601,000000,132.596,132.959,131.438,132.214,377065.54339305,0
+SNA.US,D,20150602,000000,132.018,133.546,131.438,132.978,254206.4746618,0
+SNA.US,D,20150603,000000,132.978,134.254,132.978,133.576,196597.35494817,0
+SNA.US,D,20150604,000000,132.88,133.556,131.998,132.262,224281.59299633,0
+SNA.US,D,20150605,000000,132.115,133.145,131.615,132.969,276711.83774923,0
+SNA.US,D,20150608,000000,132.812,133.204,131.91,131.949,267563.64783242,0
+SNA.US,D,20150609,000000,131.87,132.409,131.595,131.91,267202.61558822,0
+SNA.US,D,20150610,000000,132.341,134.733,131.968,134.586,235818.30696946,0
+SNA.US,D,20150611,000000,134.733,135.117,134.155,134.665,206366.64270883,0
+SNA.US,D,20150612,000000,133.988,134.272,133.204,133.723,201290.77412288,0
+SNA.US,D,20150615,000000,132.782,133.606,131.978,133.342,231551.19140514,0
+SNA.US,D,20150616,000000,132.978,134.439,132.733,134.391,195073.67649378,0
+SNA.US,D,20150617,000000,134.733,135.067,133.684,134.675,218297.02460927,0
+SNA.US,D,20150618,000000,135.145,136.401,134.694,136.282,330674.9397424,0
+SNA.US,D,20150619,000000,136.282,137.205,135.754,136.381,1794007.9763474,0
+SNA.US,D,20150622,000000,137.234,137.676,136.655,137.155,260411.33390972,0
+SNA.US,D,20150623,000000,137.4,137.91,136.586,136.842,297833.24390056,0
+SNA.US,D,20150624,000000,136.783,137.499,136.469,136.9,301462.94377948,0
+SNA.US,D,20150625,000000,137.539,137.666,136.429,136.802,518470.85890659,0
+SNA.US,D,20150626,000000,136.969,138.322,136.528,138.264,1364333.7118096,0
+SNA.US,D,20150629,000000,137.391,137.783,134.95,135.145,338061.82263732,0
+SNA.US,D,20150630,000000,136.332,137.253,135.381,135.763,462943.28385521,0
+SNA.US,D,20150701,000000,136.969,137.793,136.135,137.676,377946.70683654,0
+SNA.US,D,20150702,000000,138.185,138.351,136.038,137.087,368443.6038661,0
+SNA.US,D,20150706,000000,135.959,137.224,135.625,136.322,294777.72807103,0
+SNA.US,D,20150707,000000,136.361,137.145,134.773,137.126,630967.07839094,0
+SNA.US,D,20150708,000000,136.577,136.871,135.597,136.254,544040.91660944,0
+SNA.US,D,20150709,000000,138.312,138.479,135.891,135.93,304043.20247397,0
+SNA.US,D,20150710,000000,137.469,137.95,136.234,137.145,371727.56947725,0
+SNA.US,D,20150713,000000,137.95,138.92,137.92,138.636,434364.62411729,0
+SNA.US,D,20150714,000000,138.832,139.969,138.813,139.254,408806.80479562,0
+SNA.US,D,20150715,000000,139.293,139.627,138.43,138.636,220051.19257547,0
+SNA.US,D,20150716,000000,139.087,139.695,136.959,137.861,740406.76218067,0
+SNA.US,D,20150717,000000,137.596,138.705,137.038,138.626,441291.54785365,0
+SNA.US,D,20150720,000000,138.469,140.225,138.469,139.793,315775.73054566,0
+SNA.US,D,20150721,000000,139.244,139.764,137.626,138.587,399291.46344401,0
+SNA.US,D,20150722,000000,138.312,138.773,137.489,138.204,487034.53716792,0
+SNA.US,D,20150723,000000,137.616,139.969,136.783,138.145,697474.52107271,0
+SNA.US,D,20150724,000000,138.743,139.332,135.861,136.155,526210.61512496,0
+SNA.US,D,20150727,000000,134.596,136.096,133.693,133.92,590261.20278895,0
+SNA.US,D,20150728,000000,133.92,137.539,133.92,137.372,529262.0514941,0
+SNA.US,D,20150729,000000,137.92,140.136,137.087,139.989,407014.90182083,0
+SNA.US,D,20150730,000000,139.587,140.519,138.656,140.136,285393.9493169,0
+SNA.US,D,20150731,000000,140.666,141.382,140.117,140.499,287155.25633879,0
+SNA.US,D,20150803,000000,140.538,140.901,138.538,139.489,354986.48391599,0
+SNA.US,D,20150804,000000,139.155,141.509,139.155,141.156,403869.63786281,0
+SNA.US,D,20150805,000000,142.214,144.127,142.107,142.686,576889.75150696,0
+SNA.US,D,20150806,000000,142.676,143.46,141.048,141.402,333970.12386962,0
+SNA.US,D,20150807,000000,141.332,142.304,140.519,141.568,374072.23933442,0
+SNA.US,D,20150810,000000,143,144.118,142.548,142.803,432370.78785336,0
+SNA.US,D,20150811,000000,141.726,142,140.362,140.783,465122.73556671,0
+SNA.US,D,20150812,000000,139.715,140.881,138.518,140.763,344162.65564539,0
+SNA.US,D,20150813,000000,140.529,142.519,140.529,141.97,316243.84862501,0
+SNA.US,D,20150814,000000,142.01,143.411,141.696,143.294,216184.88399414,0
+SNA.US,D,20150817,000000,143.304,144.676,142.294,144.519,367506.34784228,0
+SNA.US,D,20150818,000000,144.745,145.509,144.676,144.931,275071.89467385,0
+SNA.US,D,20150819,000000,144.322,145.265,143.342,144.489,373840.72995748,0
+SNA.US,D,20150820,000000,143.185,144.127,142.02,142.107,413605.27007528,0
+SNA.US,D,20150821,000000,140.725,142.46,137.586,137.626,1046160.2784217,0
+SNA.US,D,20150824,000000,131.42,136.401,128.693,131.919,909413.70666956,0
+SNA.US,D,20150825,000000,134.576,134.822,129.517,129.546,836040.53215723,0
+SNA.US,D,20150826,000000,132.508,133.272,129.036,133.135,687773.56427352,0
+SNA.US,D,20150827,000000,135.017,137.205,134.254,136.891,562895.16265093,0
+SNA.US,D,20150828,000000,136.214,137.636,135.763,136.743,355578.00567204,0
+SNA.US,D,20150831,000000,135.881,137.676,135.577,136.626,328218.08472461,0
+SNA.US,D,20150901,000000,134.262,134.262,131.301,132.076,612588.08948447,0
+SNA.US,D,20150902,000000,133.223,133.419,131.204,132.929,552370.15485365,0
+SNA.US,D,20150903,000000,133.489,135.381,133.066,134.616,472153.68554291,0
+SNA.US,D,20150904,000000,132.822,133.723,131.488,132.037,385162.25239524,0
+SNA.US,D,20150908,000000,134.566,136.636,134.017,136.596,342834.79128958,0
+SNA.US,D,20150909,000000,137.606,138.499,134.616,134.822,245784.42869378,0
+SNA.US,D,20150910,000000,134.616,136.057,134.254,134.803,312411.19559186,0
+SNA.US,D,20150911,000000,134.262,135.401,134.007,135.007,413223.84052915,0
+SNA.US,D,20150914,000000,135.027,135.401,134.214,135.057,448422.44460931,0
+SNA.US,D,20150915,000000,135.615,136.419,134.95,135.606,518111.86639259,0
+SNA.US,D,20150916,000000,135.744,136.675,135.292,136.038,546057.18990549,0
+SNA.US,D,20150917,000000,136.028,138.047,135.625,136.077,419035.03184977,0
+SNA.US,D,20150918,000000,134.518,135.411,132.91,133.047,1923354.4069583,0
+SNA.US,D,20150921,000000,134.145,135.381,133.459,134.262,382472.86813541,0
+SNA.US,D,20150922,000000,132.606,133.028,131.704,132.822,419772.39431464,0
+SNA.US,D,20150923,000000,133.047,133.047,131.214,131.508,420654.57762322,0
+SNA.US,D,20150924,000000,130.282,131.89,128.782,130.321,629174.15555106,0
+SNA.US,D,20150925,000000,131.263,132.145,130.693,131.468,450759.9754108,0
+SNA.US,D,20150928,000000,130.439,130.86,128.301,128.841,379885.47038524,0
+SNA.US,D,20150929,000000,129.606,129.733,126.556,127.361,673625.995653,0
+SNA.US,D,20150930,000000,128.556,129.782,127.214,129.095,633871.65418616,0
+SNA.US,D,20151001,000000,129.233,130.282,127.311,127.948,610949.16627419,0
+SNA.US,D,20151002,000000,126.242,129.389,125.301,129.389,833117.59879028,0
+SNA.US,D,20151005,000000,131.234,133.527,131.234,132.723,803612.90154463,0
+SNA.US,D,20151006,000000,132.714,133.37,131.782,132.194,354994.64283676,0
+SNA.US,D,20151007,000000,132.772,134.646,132.556,134.508,525880.17883365,0
+SNA.US,D,20151008,000000,133.87,139.117,133.596,138.312,629427.08209503,0
+SNA.US,D,20151009,000000,138.548,139.587,137.852,138.459,310794.70941369,0
+SNA.US,D,20151012,000000,138.538,140.018,138.067,139.921,295446.75957443,0
+SNA.US,D,20151013,000000,139.274,140.264,138.067,138.371,275015.80209353,0
+SNA.US,D,20151014,000000,138.057,139.284,135.685,135.93,629892.14057908,0
+SNA.US,D,20151015,000000,136.449,137.489,134.733,137.352,460230.44269815,0
+SNA.US,D,20151016,000000,137.529,137.753,136.067,136.812,285656.05464674,0
+SNA.US,D,20151019,000000,136.195,137.018,135.724,136.636,260690.7769462,0
+SNA.US,D,20151020,000000,136.459,137.92,135.135,136.254,478700.19959822,0
+SNA.US,D,20151021,000000,136.93,138.421,135.969,136.92,596568.04854654,0
+SNA.US,D,20151022,000000,139.038,142.803,138.194,140.342,668480.77624047,0
+SNA.US,D,20151023,000000,141.185,141.843,139.057,140.264,609198.05790327,0
+SNA.US,D,20151026,000000,140.048,140.833,138.636,138.842,402000.22514068,0
+SNA.US,D,20151027,000000,138.204,138.596,137.145,137.616,385395.80150236,0
+SNA.US,D,20151028,000000,138.008,141.205,137.861,140.98,438246.23067509,0
+SNA.US,D,20151029,000000,140.823,141.783,139.715,140.95,318162.21487178,0
+SNA.US,D,20151030,000000,140.98,142.695,140.264,141.881,420475.08136623,0
+SNA.US,D,20151102,000000,141.853,143.038,140.529,142.666,283757.0658368,0
+SNA.US,D,20151103,000000,142.205,143.911,141.753,143.49,443092.6296143,0
+SNA.US,D,20151104,000000,143.774,145.167,143.588,144.559,346814.30489665,0
+SNA.US,D,20151105,000000,145.038,145.372,143.431,144.931,309041.56131257,0
+SNA.US,D,20151106,000000,144.793,145.813,143.627,145.519,300039.21210457,0
+SNA.US,D,20151109,000000,145.195,145.461,144.108,144.843,454126.55009478,0
+SNA.US,D,20151110,000000,144.294,145.736,143.657,145.656,440582.74161148,0
+SNA.US,D,20151111,000000,145.656,146.578,145.038,145.225,287643.77172007,0
+SNA.US,D,20151112,000000,143.745,145.284,142.627,142.666,409831.76921773,0
+SNA.US,D,20151113,000000,142.294,143.451,141.342,141.873,372884.09649684,0
+SNA.US,D,20151116,000000,141.332,142.568,140.783,141.89,651525.51900892,0
+SNA.US,D,20151117,000000,142.294,142.666,140.078,140.519,485842.31486995,0
+SNA.US,D,20151118,000000,141.225,143.558,140.568,143.362,441052.89942104,0
+SNA.US,D,20151119,000000,143.745,144.872,143.647,144.372,378261.8451514,0
+SNA.US,D,20151120,000000,144.95,145.706,144.313,144.774,382721.71521898,0
+SNA.US,D,20151123,000000,144.636,145.529,143.499,143.852,463925.41394327,0
+SNA.US,D,20151124,000000,142.735,145.519,142.401,145.245,355087.45056056,0
+SNA.US,D,20151125,000000,145.666,147.392,145.255,146.666,375030.91252526,0
+SNA.US,D,20151127,000000,146.98,147.558,145.716,147.431,133516.65899109,0
+SNA.US,D,20151130,000000,148.029,148.599,147.196,147.765,481517.06699512,0
+SNA.US,D,20151201,000000,148.049,149.118,147.745,148.912,307301.67145772,0
+SNA.US,D,20151202,000000,148.853,149.255,147.549,147.627,354518.36583663,0
+SNA.US,D,20151203,000000,147.971,148.589,145.893,146.333,583603.52343811,0
+SNA.US,D,20151204,000000,146.706,149.304,146.225,149.215,275770.50226505,0
+SNA.US,D,20151207,000000,149.088,149.539,147.921,149.442,462181.44462802,0
+SNA.US,D,20151208,000000,147.784,149.452,146.314,146.539,599162.58535238,0
+SNA.US,D,20151209,000000,145.598,147.696,144.626,145.422,451458.58300199,0
+SNA.US,D,20151210,000000,145.304,146.676,145.304,145.636,406721.18067299,0
+SNA.US,D,20151211,000000,144.176,144.519,142.862,143.46,433985.23430135,0
+SNA.US,D,20151214,000000,143.794,145.058,143.185,144.499,396146.19948599,0
+SNA.US,D,20151215,000000,145.559,146.049,143.921,144.892,504471.17072509,0
+SNA.US,D,20151216,000000,146,147.402,145.068,147,392740.86992833,0
+SNA.US,D,20151217,000000,147.402,147.981,145.332,146.304,388430.92002994,0
+SNA.US,D,20151218,000000,145.235,146.401,143.048,143.087,778611.92856572,0
+SNA.US,D,20151221,000000,144.019,145.608,142.558,144.607,505053.51369526,0
+SNA.US,D,20151222,000000,145.549,146.686,144.137,146.187,293145.94391642,0
+SNA.US,D,20151223,000000,146.863,148.432,146.421,147.951,520317.8345966,0
+SNA.US,D,20151224,000000,147.882,148.098,147,147.51,123865.67558164,0
+SNA.US,D,20151228,000000,147.088,147.991,146.049,147.715,241666.21343357,0
+SNA.US,D,20151229,000000,148.961,149.784,147.931,149.285,207693.48719955,0
+SNA.US,D,20151230,000000,149.205,149.776,147.892,148.001,164120.77081091,0
+SNA.US,D,20151231,000000,147.637,148.676,147.068,147.157,192995.19142685,0
+SNA.US,D,20160104,000000,144.892,145.469,142.921,144.666,482834.73269997,0
+SNA.US,D,20160105,000000,145,145.873,143.441,144.499,406931.27288291,0
+SNA.US,D,20160106,000000,142.715,144.735,142.519,144.019,539799.29767253,0
+SNA.US,D,20160107,000000,141.626,142.666,140.597,140.98,466084.46835284,0
+SNA.US,D,20160108,000000,141.726,142.588,139.047,139.508,545498.30383253,0
+SNA.US,D,20160111,000000,140.009,140.685,137.91,139.959,501579.85317613,0
+SNA.US,D,20160112,000000,140.989,142.107,139.518,141.469,446281.74777148,0
+SNA.US,D,20160113,000000,141.626,142.117,138.528,138.656,557905.98259819,0
+SNA.US,D,20160114,000000,138.95,140.803,136.92,139.969,487230.35126647,0
+SNA.US,D,20160115,000000,136.508,138.293,133.096,135.017,832458.76593786,0
+SNA.US,D,20160119,000000,135.635,135.714,133.684,133.822,979231.631455,0
+SNA.US,D,20160120,000000,132.018,132.851,126.615,131.144,1089682.0015556,0
+SNA.US,D,20160121,000000,130.91,132.096,128.341,129.193,986194.25046974,0
+SNA.US,D,20160122,000000,130.596,132.399,129.262,131.41,734305.92917259,0
+SNA.US,D,20160125,000000,131.321,132.704,130.94,131.704,966537.37059718,0
+SNA.US,D,20160126,000000,132.733,136.616,132.429,136.528,550845.45653419,0
+SNA.US,D,20160127,000000,135.988,138.99,135.027,135.695,476362.66879673,0
+SNA.US,D,20160128,000000,136.224,136.979,133.499,134.95,626301.19557383,0
+SNA.US,D,20160129,000000,135.773,138.685,135.224,138.685,679664.61689017,0
+SNA.US,D,20160201,000000,135.988,139.057,134.723,138.274,588246.96922309,0
+SNA.US,D,20160202,000000,137.332,137.332,131.694,132.655,1108730.0219654,0
+SNA.US,D,20160203,000000,133.763,133.88,128.645,131.438,1041093.5886216,0
+SNA.US,D,20160204,000000,132.714,132.714,123.174,124.615,2457704.5654195,0
+SNA.US,D,20160205,000000,124.193,124.193,118.82,120.064,1464097.9354274,0
+SNA.US,D,20160208,000000,118.555,119.094,114.24,116.211,1897827.1835896,0
+SNA.US,D,20160209,000000,115.329,118.084,115.084,116.545,1042687.6377676,0
+SNA.US,D,20160210,000000,117.437,123.056,117.437,121.349,1416744.5791257,0
+SNA.US,D,20160211,000000,118.927,120.712,116.662,118.476,758544.04305922,0
+SNA.US,D,20160212,000000,119.849,121.026,119.044,120.154,838613.65179605,0
+SNA.US,D,20160216,000000,122.291,123.379,120.958,121.77,594796.54287368,0
+SNA.US,D,20160217,000000,122.908,123.625,121.623,123.144,635169.94245418,0
+SNA.US,D,20160218,000000,123.301,124.565,122.742,124.369,727182.1714726,0
+SNA.US,D,20160219,000000,123.742,125.252,123.575,124.654,576153.40890719,0
+SNA.US,D,20160222,000000,125.957,126.743,125.566,126.497,596792.41886779,0
+SNA.US,D,20160223,000000,125.957,127.418,124.389,124.605,398084.96303469,0
+SNA.US,D,20160224,000000,123.673,125.84,122.87,125.625,569881.23856288,0
+SNA.US,D,20160225,000000,125.625,126.046,123.526,124.605,615779.24737185,0
+SNA.US,D,20160226,000000,125.242,127.458,124.722,126.87,463506.24938855,0
+SNA.US,D,20160229,000000,126.409,127.438,124.654,124.683,473611.072766,0
+SNA.US,D,20160301,000000,125.977,130.204,124.899,129.763,844731.82251077,0
+SNA.US,D,20160302,000000,129.066,130.683,128.693,129.978,670999.84302916,0
+SNA.US,D,20160303,000000,129.978,133.165,129.174,132.802,763821.84493431,0
+SNA.US,D,20160304,000000,132.645,134.449,131.782,132.772,779367.64860232,0
+SNA.US,D,20160307,000000,132.302,133.988,131.782,132.616,509770.38976721,0
+SNA.US,D,20160308,000000,131.017,131.949,129.469,130.958,552536.3928644,0
+SNA.US,D,20160309,000000,131.321,131.704,129.713,130.459,467741.74913487,0
+SNA.US,D,20160310,000000,131.124,131.214,127.948,129.596,620873.47352955,0
+SNA.US,D,20160311,000000,130.606,132.233,130.606,131.704,340177.02284775,0
+SNA.US,D,20160314,000000,131.224,133.096,131.214,132.831,429939.42946299,0
+SNA.US,D,20160315,000000,131.586,133.803,131.301,133.576,380606.51500856,0
+SNA.US,D,20160316,000000,132.969,134.89,132.596,134.371,352732.58205243,0
+SNA.US,D,20160317,000000,134.302,134.733,133.783,134.449,772326.49997515,0
+SNA.US,D,20160318,000000,134.733,135.371,133.88,133.88,847247.82970416,0
+SNA.US,D,20160321,000000,134.164,136.665,133.509,136.185,436376.81795296,0
+SNA.US,D,20160322,000000,136.067,136.361,134.636,135.204,542545.79437777,0
+SNA.US,D,20160323,000000,135.077,135.401,133.822,134.302,328894.25528367,0
+SNA.US,D,20160324,000000,133.616,136.254,132.969,136.028,503388.07399246,0
+SNA.US,D,20160328,000000,135.979,136.636,135.174,136.254,299711.83540855,0
+SNA.US,D,20160329,000000,135.273,136.998,134.488,136.861,393286.49775503,0
+SNA.US,D,20160330,000000,137.058,137.92,136.489,136.636,234417.01232668,0
+SNA.US,D,20160331,000000,136.979,136.979,134.86,135.321,779094.32475643,0
+SNA.US,D,20160401,000000,134.449,137.352,134.037,137.244,599393.07486421,0
+SNA.US,D,20160404,000000,136.969,136.969,133.066,133.509,580534.74936233,0
+SNA.US,D,20160405,000000,132.361,132.978,131.438,132.439,578118.6889484,0
+SNA.US,D,20160406,000000,131.998,135.321,131.625,135.077,695714.23391592,0
+SNA.US,D,20160407,000000,133.822,135.645,132.694,133.841,934569.69914316,0
+SNA.US,D,20160408,000000,135.381,136.881,134.626,135.998,565400.97119336,0
+SNA.US,D,20160411,000000,136.401,136.724,134.272,134.596,404066.47182646,0
+SNA.US,D,20160412,000000,134.606,135.458,133.93,134.626,472077.19566067,0
+SNA.US,D,20160413,000000,135.625,137.539,135.381,137.479,401592.27910202,0
+SNA.US,D,20160414,000000,137.666,138.9,136.822,138.528,627672.91412881,0
+SNA.US,D,20160415,000000,138.842,138.92,137.823,138.656,335696.75547823,0
+SNA.US,D,20160418,000000,137.94,139.303,137.87,138.881,516022.16280959,0
+SNA.US,D,20160419,000000,139.568,139.881,138.107,139.284,746709.52847786,0
+SNA.US,D,20160420,000000,138.852,139.568,137.97,139.038,890167.83243095,0
+SNA.US,D,20160421,000000,139.636,139.636,136.705,138.057,955207.68923867,0
+SNA.US,D,20160422,000000,138.284,139.931,137.686,138.469,1045188.3469845,0
+SNA.US,D,20160425,000000,138.616,139.391,137.469,139.341,734592.51126475,0
+SNA.US,D,20160426,000000,139.94,140.921,138.891,139.44,446868.17020204,0
+SNA.US,D,20160427,000000,139.44,140.469,138.489,140.225,501779.74673507,0
+SNA.US,D,20160428,000000,139.528,141.626,138.459,138.852,477718.06951015,0
+SNA.US,D,20160429,000000,137.97,138.763,137.087,137.282,481775.09286458,0
+SNA.US,D,20160502,000000,137.626,137.97,136.685,137.42,453504.43238585,0
+SNA.US,D,20160503,000000,136.302,136.714,133.978,134.87,697244.03156087,0
+SNA.US,D,20160504,000000,134.302,136.067,133.998,135.93,573295.74690641,0
+SNA.US,D,20160505,000000,135.959,137.205,135.645,136.567,483702.63789721,0
+SNA.US,D,20160506,000000,136.165,138.145,136.048,137.95,447587.17509518,0
+SNA.US,D,20160509,000000,137.713,138.214,136.832,137.42,441358.85895002,0
+SNA.US,D,20160510,000000,138.087,140.195,137.616,140.185,389240.69291668,0
+SNA.US,D,20160511,000000,139.969,141.175,139.361,140.362,601466.46060568,0
+SNA.US,D,20160512,000000,140.44,141.175,138.94,140.734,452858.85777967,0
+SNA.US,D,20160513,000000,140.401,140.852,138.783,139.293,474501.41499537,0
+SNA.US,D,20160516,000000,139.45,141.549,138.891,141.185,483446.65175795,0
+SNA.US,D,20160517,000000,141.078,142.499,140.558,141.372,746333.19825721,0
+SNA.US,D,20160518,000000,141.018,142.107,140.401,141.264,534137.00665601,0
+SNA.US,D,20160519,000000,140.401,140.431,138.695,139.901,473609.03303582,0
+SNA.US,D,20160520,000000,140.558,140.773,139.489,140.322,1375488.9962365,0
+SNA.US,D,20160523,000000,139.969,140.715,139.391,140.302,320756.75167762,0
+SNA.US,D,20160524,000000,141.018,142.372,140.312,142.214,339729.30207033,0
+SNA.US,D,20160525,000000,142.381,142.735,140.362,140.725,399244.54964957,0
+SNA.US,D,20160526,000000,140.568,141.225,139.568,140.744,378476.01682168,0
+SNA.US,D,20160527,000000,140.568,141.449,140.175,140.616,390040.26715244,0
+SNA.US,D,20160531,000000,140.783,141.018,139.44,139.979,533136.51899621,0
+SNA.US,D,20160601,000000,139.204,141.529,138.528,141.382,412002.04214337,0
+SNA.US,D,20160602,000000,141.332,141.332,138.568,140.401,746235.29120794,0
+SNA.US,D,20160603,000000,139.969,140.155,137.429,137.636,854572.5008282,0
+SNA.US,D,20160606,000000,138.037,138.127,136.93,137.547,414133.56019535,0
+SNA.US,D,20160607,000000,137.763,138.371,137.4,137.97,469782.49919324,0
+SNA.US,D,20160608,000000,137.753,138.675,137.42,138.097,488478.66614476,0
+SNA.US,D,20160609,000000,137.861,138.9,137.067,138.724,322134.58942318,0
+SNA.US,D,20160610,000000,137.547,137.547,134.508,134.851,583448.50394342,0
+SNA.US,D,20160613,000000,134.272,134.87,133.066,133.125,307415.89634854,0
+SNA.US,D,20160614,000000,132.576,132.939,131.244,132.812,482670.53441943,0
+SNA.US,D,20160615,000000,132.861,133.195,132.224,132.409,297717.99914464,0
+SNA.US,D,20160616,000000,131.498,133.125,130.86,132.792,630326.60311025,0
+SNA.US,D,20160617,000000,133.086,133.429,131.567,132.351,460929.05028936,0
+SNA.US,D,20160620,000000,133.723,135.184,132.949,133.39,324359.93506404,0
+SNA.US,D,20160621,000000,133.576,134.272,133.195,133.684,544237.75057309,0
+SNA.US,D,20160622,000000,133.665,134.087,131.547,131.802,454754.78699432,0
+SNA.US,D,20160623,000000,133.096,134.665,133.096,134.616,632065.47310001,0
+SNA.US,D,20160624,000000,130.84,131.547,129.066,129.86,1207947.5978915,0
+SNA.US,D,20160627,000000,128.664,129.673,127.605,128.066,732288.63601145,0
+SNA.US,D,20160628,000000,129.606,130.91,129.145,130.87,718284.86836955,0
+SNA.US,D,20160629,000000,132.086,133.646,131.077,133.4,548145.8736234,0
+SNA.US,D,20160630,000000,133.96,136.558,133.066,136.538,987769.94204404,0
+SNA.US,D,20160701,000000,136.714,137.676,136.273,136.685,760623.54799126,0
+SNA.US,D,20160705,000000,135.802,135.802,133.076,134.145,645619.4802343,0
+SNA.US,D,20160706,000000,133.733,135.458,133.646,135.254,634708.9634305,0
+SNA.US,D,20160707,000000,135.007,136.312,135.007,136.028,434575.7361923,0
+SNA.US,D,20160708,000000,137.282,138.705,136.979,138.577,560725.90959038,0
+SNA.US,D,20160711,000000,139.047,140.097,138.675,139.636,375838.64568179,0
+SNA.US,D,20160712,000000,140.244,140.773,139.313,140.754,451124.0672503,0
+SNA.US,D,20160713,000000,141.421,141.421,140.185,140.499,305702.52298619,0
+SNA.US,D,20160714,000000,141.743,141.863,140.264,140.754,431135.73122135,0
+SNA.US,D,20160715,000000,141.048,141.587,140.342,140.509,339145.93923504,0
+SNA.US,D,20160718,000000,139.921,139.921,139.097,139.558,560009.96429255,0
+SNA.US,D,20160719,000000,138.43,138.97,137.666,138.489,509244.13937735,0
+SNA.US,D,20160720,000000,138.891,139.901,138.616,139.822,639524.7664168,0
+SNA.US,D,20160721,000000,134.361,138.322,134.361,134.988,1166030.1225548,0
+SNA.US,D,20160722,000000,135.685,138.137,135.302,136.94,525264.18031528,0
+SNA.US,D,20160725,000000,136.655,136.92,136.518,136.822,513322.57989879,0
+SNA.US,D,20160726,000000,137.332,137.332,136.028,136.518,460749.55403235,0
+SNA.US,D,20160727,000000,135.891,136.479,134.841,134.9,491991.08153756,0
+SNA.US,D,20160728,000000,134.733,135.204,133.773,134.469,417999.86877668,0
+SNA.US,D,20160729,000000,134.244,136.263,133.449,135.959,631176.15073575,0
+SNA.US,D,20160801,000000,135.822,136.606,135.017,135.891,516125.16918434,0
+SNA.US,D,20160802,000000,135.763,135.812,133.204,133.479,465640.82703581,0
+SNA.US,D,20160803,000000,133.665,133.753,132.675,133.489,540131.77369403,0
+SNA.US,D,20160804,000000,133.753,133.86,132.449,132.753,422969.67139259,0
+SNA.US,D,20160805,000000,133.155,135.391,133.008,135.311,558671.90128576,0
+SNA.US,D,20160808,000000,135.782,136.028,133.988,134.224,434575.7361923,0
+SNA.US,D,20160809,000000,134.037,135.881,134.037,135.017,394025.89995009,0
+SNA.US,D,20160810,000000,134.969,135.508,134.322,134.773,294059.74304301,0
+SNA.US,D,20160811,000000,135.45,136.224,135.037,135.665,326960.59106046,0
+SNA.US,D,20160812,000000,135.097,135.381,132.498,132.822,576425.71288799,0
+SNA.US,D,20160815,000000,133.066,133.332,131.625,132.919,799954.645443,0
+SNA.US,D,20160816,000000,132.665,133.636,130.84,131.518,373644.91585893,0
+SNA.US,D,20160817,000000,131.684,132.89,130.997,132.763,415239.09396009,0
+SNA.US,D,20160818,000000,132.88,134.194,132.488,133.332,534892.72669262,0
+SNA.US,D,20160819,000000,133.047,133.969,132.508,133.703,464997.29215982,0
+SNA.US,D,20160822,000000,133.243,133.419,132.331,133.057,384250.49299884,0
+SNA.US,D,20160823,000000,133.566,134.704,133.195,134.409,444678.51983957,0
+SNA.US,D,20160824,000000,134.184,135.302,133.743,134.636,508242.63185244,0
+SNA.US,D,20160825,000000,134.234,135.204,134.077,134.92,414996.36606709,0
+SNA.US,D,20160826,000000,135.498,135.851,133.527,133.85,328083.46253185,0
+SNA.US,D,20160829,000000,133.95,135.254,133.95,134.733,276259.01764633,0
+SNA.US,D,20160830,000000,134.783,134.783,133.646,134.262,387909.76896556,0
+SNA.US,D,20160831,000000,134.204,134.401,132.753,133.125,555100.33371734,0
+SNA.US,D,20160901,000000,133.352,133.91,131.723,133.047,394666.37523076,0
+SNA.US,D,20160902,000000,133.822,133.822,132.988,133.489,275926.54162483,0
+SNA.US,D,20160906,000000,134.135,134.409,131.508,132.704,506458.88779844,0
+SNA.US,D,20160907,000000,132.714,133.175,131.281,131.438,806231.91511279,0
+SNA.US,D,20160908,000000,131.077,132.262,130.91,131.4,563917.06747775,0
+SNA.US,D,20160909,000000,130.301,130.693,128.125,128.125,794309.69213312,0
+SNA.US,D,20160912,000000,127.498,128.841,127.114,128.351,466448.56019234,0
+SNA.US,D,20160913,000000,127.428,128.262,126.86,127.488,491702.45971522,0
+SNA.US,D,20160914,000000,127.527,128.311,126.997,127.899,584491.82593728,0
+SNA.US,D,20160915,000000,127.585,129.478,127.214,128.998,344865.34269698,0
+SNA.US,D,20160916,000000,128.488,128.762,127.438,128.536,543292.33562851,0
+SNA.US,D,20160919,000000,129.145,130.115,128.851,129.733,542106.23252111,0
+SNA.US,D,20160920,000000,130.252,130.252,129.027,129.82,384667.61782336,0
+SNA.US,D,20160921,000000,129.929,130.625,129.272,130.214,416440.49504393,0
+SNA.US,D,20160922,000000,130.536,132.802,130.536,132.733,480344.22213399,0
+SNA.US,D,20160923,000000,132.361,132.371,131.458,131.841,355341.39696961,0
+SNA.US,D,20160926,000000,131.508,131.802,130.84,131.124,458773.05547506,0
+SNA.US,D,20160927,000000,130.977,131.919,130.625,131.087,497489.17427353,0
+SNA.US,D,20160928,000000,131.301,131.782,130.076,131.047,498554.93329951,0
+SNA.US,D,20160929,000000,131.105,131.949,129.586,129.596,389607.84435147,0
+SNA.US,D,20160930,000000,130.449,132.459,129.82,131.988,583310.82215536,0
+SNA.US,D,20161003,000000,131.321,132.753,130.488,130.87,446720.28976303,0
+SNA.US,D,20161004,000000,131.115,131.605,129.811,130.673,378759.53931855,0
+SNA.US,D,20161005,000000,130.85,131.448,130.596,131.311,408929.18860721,0
+SNA.US,D,20161006,000000,130.997,133.175,130.096,132.831,687602.22693728,0
+SNA.US,D,20161007,000000,132.596,132.596,130.488,130.546,594529.33821836,0
+SNA.US,D,20161010,000000,131.047,131.39,129.213,129.655,666376.79454611,0
+SNA.US,D,20161011,000000,129.409,129.409,126.713,127.438,652702.44333043,0
+SNA.US,D,20161012,000000,127.635,128.331,127.438,128.017,411652.22841523,0
+SNA.US,D,20161013,000000,126.733,127.331,126.095,126.772,541223.02934743,0
+SNA.US,D,20161014,000000,127.792,129.183,127.605,127.968,588007.30092538,0
+SNA.US,D,20161017,000000,128.125,130.272,128.027,129.566,681990.9291756,0
+SNA.US,D,20161018,000000,130.773,131.027,129.733,129.89,464404.75053869,0
+SNA.US,D,20161019,000000,129.606,129.811,128.438,129.507,783172.76527787,0
+SNA.US,D,20161020,000000,131.097,143.038,131.097,138.145,2373315.8279985,0
+SNA.US,D,20161021,000000,136.92,138.244,135.017,137.723,1373056.6179811,0
+SNA.US,D,20161024,000000,138.155,139.812,136.959,138.734,1000118.4686341,0
+SNA.US,D,20161025,000000,138.361,138.361,135.635,136.145,841595.73733861,0
+SNA.US,D,20161026,000000,135.518,136.195,134.401,134.606,941564.95384098,0
+SNA.US,D,20161027,000000,135.244,135.244,133.352,133.537,628753.97113124,0
+SNA.US,D,20161028,000000,134.214,134.713,132.939,133.066,392337.00335006,0
+SNA.US,D,20161031,000000,133.773,134.401,132.959,133.85,403787.02878997,0
+SNA.US,D,20161101,000000,134.272,134.272,131.743,132.106,395734.17398695,0
+SNA.US,D,20161102,000000,132.243,133.223,131.959,132.351,365504.35265759,0
+SNA.US,D,20161103,000000,132.351,132.89,131.821,132.684,325026.92683723,0
+SNA.US,D,20161104,000000,132.508,134.262,131.968,133.675,565891.52630485,0
+SNA.US,D,20161107,000000,135.891,137.145,135.411,137.048,496371.40212761,0
+SNA.US,D,20161108,000000,136.753,137.89,135.802,137.302,418522.03970616,0
+SNA.US,D,20161109,000000,135.283,140.342,135.283,139.341,627906.46323595,0
+SNA.US,D,20161110,000000,140.529,144.784,140.322,144.754,857844.22805821,0
+SNA.US,D,20161111,000000,144.549,146.284,143.764,144.598,863892.02808125,0
+SNA.US,D,20161114,000000,144.99,146.666,144.99,145.569,656350.5007811,0
+SNA.US,D,20161115,000000,145.726,146.392,144.607,146.363,809604.60898736,0
+SNA.US,D,20161116,000000,146.324,146.97,145.304,145.323,537711.63381972,0
+SNA.US,D,20161117,000000,145.529,146.863,143.754,146.167,220198.0531494,0
+SNA.US,D,20161118,000000,145.843,146.764,145.479,146.333,271181.10933018,0
+SNA.US,D,20161121,000000,146.98,148.029,145.746,147.02,402895.66669552,0
+SNA.US,D,20161122,000000,147.343,149.98,147.117,148.98,743890.62135077,0
+SNA.US,D,20161123,000000,150.02,150.03,147.549,147.578,434175.94907442,0
+SNA.US,D,20161125,000000,147.862,149.147,147.588,148.804,176356.09237525,0
+SNA.US,D,20161128,000000,148.618,148.833,146.804,146.863,439639.3663971,0
+SNA.US,D,20161129,000000,146.833,146.902,145.666,146.372,717524.04900746,0
+SNA.US,D,20161130,000000,147.088,147.677,145.706,145.843,531493.51632554,0
+SNA.US,D,20161201,000000,145.783,147.578,145.029,145.95,565987.39362393,0
+SNA.US,D,20161202,000000,145.893,146.627,145.01,145.912,443547.48944739,0
+SNA.US,D,20161205,000000,146.471,148.569,145.99,147.451,439797.44548707,0
+SNA.US,D,20161206,000000,147.882,148.666,146.392,147.961,381959.87599179,0
+SNA.US,D,20161207,000000,148.058,150.951,147.588,150.834,463956.00989617,0
+SNA.US,D,20161208,000000,150.304,151.324,150,151.108,503570.62984477,0
+SNA.US,D,20161209,000000,150.853,155.138,150.284,153.686,686128.52187265,0
+SNA.US,D,20161212,000000,153.913,154.54,151.971,152.579,644658.76731327,0
+SNA.US,D,20161213,000000,153.236,153.511,151.02,151.187,456263.16747225,0
+SNA.US,D,20161214,000000,151.187,152.275,149.432,149.666,437433.39819306,0
+SNA.US,D,20161215,000000,149.784,152.295,149.519,152.138,441274.21014699,0
+SNA.US,D,20161216,000000,152.118,152.178,149.843,150.01,714487.91061478,0
+SNA.US,D,20161219,000000,150.099,151.687,149.784,150.294,409801.17326484,0
+SNA.US,D,20161220,000000,150.677,152.491,150.264,152.128,375778.47364109,0
+SNA.US,D,20161221,000000,152.295,152.549,151.304,151.432,221457.58654375,0
+SNA.US,D,20161222,000000,151.324,152.128,149.686,150.775,344001.51696014,0
+SNA.US,D,20161223,000000,151.225,151.638,150.638,151.275,130481.54046349,0
+SNA.US,D,20161227,000000,151.53,151.844,150.931,151.745,178585.51747649,0
+SNA.US,D,20161228,000000,151.854,152.539,149.481,149.784,156178.06143832,0
+SNA.US,D,20161229,000000,150,151.02,149.352,150.157,216561.21421479,0
+SNA.US,D,20161230,000000,150.421,150.834,148.921,149.392,245614.11122265,0
+SNA.US,D,20170103,000000,149.823,151.098,148.324,149.294,392294.16901601,0
+SNA.US,D,20170104,000000,149.579,152.021,149.352,150.706,374202.78206679,0
+SNA.US,D,20170105,000000,150.294,151.363,148.098,149.756,262190.99850335,0
+SNA.US,D,20170106,000000,150.02,151.755,149.362,151.088,262398.03111797,0
+SNA.US,D,20170109,000000,151.324,152.001,150.991,151.755,387771.06731242,0
+SNA.US,D,20170110,000000,151.422,154.207,151.422,153.746,532141.1306619,0
+SNA.US,D,20170111,000000,153.824,154.923,153.177,154.736,454398.8540756,0
+SNA.US,D,20170112,000000,154.687,154.971,152.589,154.785,471052.23123855,0
+SNA.US,D,20170113,000000,155.187,155.776,153.853,154.501,265502.50047212,0
+SNA.US,D,20170117,000000,153.843,154.227,151.354,152.138,424345.46940795,0
+SNA.US,D,20170118,000000,152.599,153.686,152.088,152.834,277047.37336604,0
+SNA.US,D,20170119,000000,152.706,153.981,151.971,152.569,267635.03838919,0
+SNA.US,D,20170120,000000,153.187,153.491,151.618,152.539,270435.58794454,0
+SNA.US,D,20170123,000000,152.539,153.098,150.324,151.461,256502.19099431,0
+SNA.US,D,20170124,000000,151.991,155.237,151.991,154.707,363111.74914088,0
+SNA.US,D,20170125,000000,155.854,156.217,153.913,156.118,381807.9160924,0
+SNA.US,D,20170126,000000,156.079,157.413,155.04,157.05,533307.85633245,0
+SNA.US,D,20170127,000000,157.492,157.639,156.392,157.521,496044.02543159,0
+SNA.US,D,20170130,000000,158.08,158.384,156.531,158.306,567908.81946599,0
+SNA.US,D,20170131,000000,157.668,158.433,155.472,158.354,938860.2716047,0
+SNA.US,D,20170201,000000,158.541,158.541,155.315,157.275,1029222.3588968,0
+SNA.US,D,20170202,000000,153.275,155.628,143.304,145.646,2586602.2553879,0
+SNA.US,D,20170203,000000,148.225,151.275,146.558,148.078,1414506.9951035,0
+SNA.US,D,20170206,000000,148.656,148.912,145.274,146.411,920013.16461888,0
+SNA.US,D,20170207,000000,146.716,146.921,145.147,145.499,648202.79852407,0
+SNA.US,D,20170208,000000,145.686,145.813,144.578,145.323,514004.86964843,0
+SNA.US,D,20170209,000000,145.372,148.196,145.01,147.157,960387.58406447,0
+SNA.US,D,20170210,000000,147.647,148.372,147.255,148.176,400078.79929861,0
+SNA.US,D,20170213,000000,149.187,150.549,148.931,149.903,464226.27414678,0
+SNA.US,D,20170214,000000,150.02,151.069,147.961,150.853,661124.48929844,0
+SNA.US,D,20170215,000000,150.461,153.305,150.236,152.941,634152.11708774,0
+SNA.US,D,20170216,000000,153.255,153.491,150.334,151.187,671733.12603363,0
+SNA.US,D,20170217,000000,150.657,151.471,150.02,150.53,551325.8129947,0
+SNA.US,D,20170221,000000,150.824,151.51,149.676,150.363,592911.8321751,0
+SNA.US,D,20170222,000000,150.207,150.736,149.098,149.756,648715.79066768,0
+SNA.US,D,20170223,000000,150.354,150.588,148.853,149.784,311577.96580791,0
+SNA.US,D,20170224,000000,148.912,150.089,147.735,150.089,564453.51651859,0
+SNA.US,D,20170227,000000,150.107,150.745,149.177,149.853,401720.7821042,0
+SNA.US,D,20170228,000000,149.471,149.803,147.951,148.599,425591.74455604,0
+SNA.US,D,20170301,000000,150.873,152.853,150.284,151.383,667779.10905399,0
+SNA.US,D,20170302,000000,151.834,151.941,149.539,149.833,399873.80641419,0
+SNA.US,D,20170303,000000,149.823,149.823,148.029,149.334,496955.78482799,0
+SNA.US,D,20170306,000000,148.509,149,147.686,148.039,422183.35540309,0
+SNA.US,D,20170307,000000,148.138,148.893,147.461,147.558,280462.90157466,0
+SNA.US,D,20170308,000000,147.765,148.961,147.549,148.039,307461.79027789,0
+SNA.US,D,20170309,000000,148.039,149.108,146.833,147.451,343004.08889562,0
+SNA.US,D,20170310,000000,147.588,149.078,147.568,148.765,354315.41268241,0
+SNA.US,D,20170313,000000,148.275,149.628,148.078,149.559,526038.25792364,0
+SNA.US,D,20170314,000000,148.726,149.352,147.951,148.402,339145.93923504,0
+SNA.US,D,20170315,000000,148.883,151.638,148.843,150.883,391560.88601152,0
+SNA.US,D,20170316,000000,151.294,152.188,151.04,151.422,386697.14936566,0
+SNA.US,D,20170317,000000,151.961,152.069,150.853,151.412,389547.67231077,0
+SNA.US,D,20170320,000000,151.412,151.51,150.274,150.421,256784.69362608,0
+SNA.US,D,20170321,000000,151.216,151.745,147.941,148.489,408527.36175914,0
+SNA.US,D,20170322,000000,148.029,148.029,145.284,146.431,931824.22230301,0
+SNA.US,D,20170323,000000,147.078,147.872,145.479,145.716,768948.7067751,0
+SNA.US,D,20170324,000000,146.157,146.588,144.255,144.97,672401.13767193,0
+SNA.US,D,20170327,000000,144.185,144.735,142.107,144.441,672928.4079269,0
+SNA.US,D,20170328,000000,144.235,147.382,143.784,146.911,372574.05750746,0
+SNA.US,D,20170329,000000,146.676,147.598,146.451,146.51,323290.09657767,0
+SNA.US,D,20170330,000000,146.441,147.981,146.02,147.431,297002.0538468,0
+SNA.US,D,20170331,000000,147.117,148.324,146.892,147.745,681585.02286713,0
+SNA.US,D,20170403,000000,147.745,148.138,145.048,146.471,518733.98410153,0
+SNA.US,D,20170404,000000,146.49,146.921,143.842,144.294,573014.26413975,0
+SNA.US,D,20170405,000000,144.676,145.823,142.666,142.891,519989.43803549,0
+SNA.US,D,20170406,000000,143.195,145.01,142.764,143.999,510824.93027713,0
+SNA.US,D,20170407,000000,143.814,145.176,143.705,143.971,596795.47846309,0
+SNA.US,D,20170410,000000,143.98,144.863,143.519,143.961,361669.65989424,0
+SNA.US,D,20170411,000000,143.715,144.725,142.97,144.686,605922.25121286,0
+SNA.US,D,20170412,000000,144.626,145.167,141.97,142.431,912307.06394872,0
+SNA.US,D,20170413,000000,142.224,142.695,141.342,141.362,559084.9466499,0
+SNA.US,D,20170417,000000,141.823,143.225,141.078,143.225,766246.06426902,0
+SNA.US,D,20170418,000000,142.431,143.333,140.048,143.048,923161.4881722,0
+SNA.US,D,20170419,000000,144.068,144.98,141.853,143.46,1092641.650066,0
+SNA.US,D,20170420,000000,144.853,152.402,144.853,151.628,1977080.9002491,0
+SNA.US,D,20170421,000000,151.53,154.403,151.53,153.452,957072.00263532,0
+SNA.US,D,20170424,000000,155.53,155.746,152.432,153.501,750392.26134183,0
+SNA.US,D,20170425,000000,154.354,154.951,152.991,153.177,596353.87687624,0
+SNA.US,D,20170426,000000,153.364,153.364,149,149.118,1272445.906333,0
+SNA.US,D,20170427,000000,149.225,150.01,148.912,149.205,707428.40441586,0
+SNA.US,D,20170428,000000,149.334,149.756,146.097,146.706,891194.83658326,0
+SNA.US,D,20170501,000000,147.48,147.48,146.02,146.686,845815.93910849,0
+SNA.US,D,20170502,000000,146.745,147.921,146.568,147.911,631358.70658804,0
+SNA.US,D,20170503,000000,147.911,147.911,146.127,146.49,716036.06583147,0
+SNA.US,D,20170504,000000,146.686,148.912,146.676,148.686,520296.41742958,0
+SNA.US,D,20170505,000000,149.147,149.324,147.187,149.294,362500.84994799,0
+SNA.US,D,20170508,000000,148.618,149.883,148.618,149.344,339571.22298035,0
+SNA.US,D,20170509,000000,149.549,150.274,149.078,149.5,354906.93443846,0
+SNA.US,D,20170510,000000,149.491,150.451,149.215,149.628,368032.59823214,0
+SNA.US,D,20170511,000000,149.294,150.402,147.529,150.05,417787.73683659,0
+SNA.US,D,20170512,000000,149.628,149.98,148.186,148.912,987927.00126892,0
+SNA.US,D,20170515,000000,148.912,150.099,148.912,149.696,509286.97371141,0
+SNA.US,D,20170516,000000,149.794,150.05,148.362,149.491,741192.05830508,0
+SNA.US,D,20170517,000000,148.058,149.147,144.332,144.392,720505.11468493,0
+SNA.US,D,20170518,000000,144.392,145.489,142.441,144.539,790900.28311507,0
+SNA.US,D,20170519,000000,144.863,146.244,143.48,145.746,628876.35494284,0
+SNA.US,D,20170522,000000,146.02,146.657,143.725,144.146,676817.15354037,0
+SNA.US,D,20170523,000000,144.098,144.529,143.167,143.538,570739.96497425,0
+SNA.US,D,20170524,000000,143.882,143.882,141.9,142.627,502924.0353735,0
+SNA.US,D,20170525,000000,142.764,142.882,139.842,140.911,1041801.3749987,0
+SNA.US,D,20170526,000000,140.449,141.411,139.313,141.352,560843.19407651,0
+SNA.US,D,20170530,000000,140.391,141.706,139.852,140.421,432206.58957281,0
+SNA.US,D,20170531,000000,140.666,142.793,139.46,142.185,950896.71947519,0
+SNA.US,D,20170601,000000,142.46,144.479,141.596,143.735,624015.67789227,0
+SNA.US,D,20170602,000000,144.441,145.499,142.96,143.167,651276.67192533,0
+SNA.US,D,20170605,000000,142.548,144.009,142.048,143.441,470379.12027477,0
+SNA.US,D,20170606,000000,143.578,144.029,142.568,142.813,455884.79752139,0
+SNA.US,D,20170607,000000,142.95,143.019,141.028,141.509,474879.78494622,0
+SNA.US,D,20170608,000000,140.793,140.823,136.067,137.97,1517386.9065917,0
+SNA.US,D,20170609,000000,137.96,138.95,135.901,138.548,1257187.7046221,0
+SNA.US,D,20170612,000000,138.95,140.302,136.881,138.509,560988.01492022,0
+SNA.US,D,20170613,000000,138.793,139.411,137.99,138.763,604752.46594703,0
+SNA.US,D,20170614,000000,138.95,138.95,137.165,138.087,656336.22266974,0
+SNA.US,D,20170615,000000,137.175,138.067,136.155,137.352,638793.52314252,0
+SNA.US,D,20170616,000000,137.382,138.95,137.087,138.92,750509.54582793,0
+SNA.US,D,20170619,000000,138.95,139.381,137.126,138.656,667829.08244372,0
+SNA.US,D,20170620,000000,138.067,138.626,137.509,137.547,487149.78192384,0
+SNA.US,D,20170621,000000,137.302,137.312,134.488,134.763,831496.01328663,0
+SNA.US,D,20170622,000000,134.753,136.94,134.135,136.106,645135.0443134,0
+SNA.US,D,20170623,000000,136.401,137.459,135.518,135.871,1440111.7282197,0
+SNA.US,D,20170626,000000,136.185,137.96,135.939,137.253,400784.54594549,0
+SNA.US,D,20170627,000000,137.145,137.636,136.145,136.224,506466.02685411,0
+SNA.US,D,20170628,000000,136.489,137.686,136.234,137.145,647762.21680233,0
+SNA.US,D,20170629,000000,137.557,138.656,136.753,137.646,904763.1218289,0
+SNA.US,D,20170630,000000,137.823,139.774,137.773,138.95,877050.32755804,0
+SNA.US,D,20170703,000000,139.636,140.499,138.881,139.695,456317.22032236,0
+SNA.US,D,20170705,000000,140.068,140.235,136.096,138.047,863064.91748787,0
+SNA.US,D,20170706,000000,137.253,137.87,135.351,135.724,979109.2476434,0
+SNA.US,D,20170707,000000,135.93,137.636,135.548,137.205,618336.04916912,0
+SNA.US,D,20170710,000000,136.429,137.205,135.498,135.587,687836.79590951,0
+SNA.US,D,20170711,000000,135.458,135.891,134.371,134.988,1046468.2776809,0
+SNA.US,D,20170712,000000,135.458,136.439,134.234,134.498,762047.27966616,0
+SNA.US,D,20170713,000000,134.557,135.744,134.135,135.695,1158892.0867433,0
+SNA.US,D,20170714,000000,135.792,137.439,135.587,136.998,734425.25338889,0
+SNA.US,D,20170717,000000,137.596,140.509,137.215,139.852,1058800.4864293,0
+SNA.US,D,20170718,000000,139.479,139.95,137.509,137.813,1009014.751872,0
+SNA.US,D,20170719,000000,137.823,138.92,137.282,138.715,1313773.8996438,0
+SNA.US,D,20170720,000000,140.725,142.921,131.488,132.233,2598931.4045413,0
+SNA.US,D,20170721,000000,132.361,134.145,130.763,131.929,1730186.8583302,0
+SNA.US,D,20170724,000000,131.812,131.929,128.831,129.743,1462023.5298209,0
+SNA.US,D,20170725,000000,129.949,131.949,129.302,131.88,1241487.9013245,0
+SNA.US,D,20170726,000000,132.096,132.704,131.184,131.959,1478273.0404055,0
+SNA.US,D,20170727,000000,131.998,136.371,131.097,136.214,1929852.9873542,0
+SNA.US,D,20170728,000000,135.458,136.881,133.988,134.087,1375673.591819,0
+SNA.US,D,20170731,000000,134.351,135.871,132.488,135.645,825507.3654392,0
+SNA.US,D,20170801,000000,135.998,137.606,133.88,134.518,844063.81087247,0
+SNA.US,D,20170802,000000,134.508,135.391,133.262,134.548,527798.54508043,0
+SNA.US,D,20170803,000000,134.548,135.714,134.194,134.419,535139.534046,0
+SNA.US,D,20170804,000000,134.419,134.86,133.469,134.361,466011.03806589,0
+SNA.US,D,20170807,000000,135.478,137.106,134.596,136.273,547153.54488437,0
+SNA.US,D,20170808,000000,136.322,137.116,135.381,135.665,618011.73206838,0
+SNA.US,D,20170809,000000,136.048,137.087,135.695,136.508,762212.49781182,0
+SNA.US,D,20170810,000000,135.606,136.401,133.723,134.361,654272.01571416,0
+SNA.US,D,20170811,000000,134.135,135.704,134.007,134.107,685666.52298387,0
+SNA.US,D,20170814,000000,134.96,135.43,133.812,135.244,563960.92167692,0
+SNA.US,D,20170815,000000,135.244,135.302,132.802,133.253,572206.5309832,0
+SNA.US,D,20170816,000000,133.361,133.96,132.145,133.9,573506.85898142,0
+SNA.US,D,20170817,000000,133.713,134.488,131.438,131.508,476738.99901739,0
+SNA.US,D,20170818,000000,130.86,131.802,130.683,130.763,857390.38809019,0
+SNA.US,D,20170821,000000,128.88,129.703,124.811,125.212,2096693.7383777,0
+SNA.US,D,20170822,000000,125.429,126.154,124.458,125.468,1461296.366007,0
+SNA.US,D,20170823,000000,125.252,126.743,124.919,125.056,986428.81944195,0
+SNA.US,D,20170824,000000,125.369,126.35,124.919,126.203,724330.6286624,0
+SNA.US,D,20170825,000000,126.242,129.683,126.174,128.047,741990.61267573,0
+SNA.US,D,20170828,000000,128.409,128.536,127.331,127.909,362521.24724994,0
+SNA.US,D,20170829,000000,127.428,129.399,127.114,128.762,701728.37839078,0
+SNA.US,D,20170830,000000,128.742,129.174,127.654,129.165,580040.11479047,0
+SNA.US,D,20170831,000000,129.419,130.802,129.242,130.399,500501.85576899,0
+SNA.US,D,20170901,000000,130.792,130.86,128.958,129.046,481101.98190079,0
+SNA.US,D,20170905,000000,129.017,129.017,127.428,127.831,694125.28409537,0
+SNA.US,D,20170906,000000,128.389,129.449,127.428,128.762,465250.21870379,0
+SNA.US,D,20170907,000000,128.615,129.399,128.164,129.312,386368.75280455,0
+SNA.US,D,20170908,000000,129.046,130.252,128.664,129.88,338081.20007416,0
+SNA.US,D,20170911,000000,130.792,130.792,129.429,130.086,428234.21502142,0
+SNA.US,D,20170912,000000,130.399,132.086,129.91,131.988,418139.59029492,0
+SNA.US,D,20170913,000000,131.714,132.429,131.321,131.645,494422.43992795,0
+SNA.US,D,20170914,000000,131.645,131.645,129.616,129.89,692345.61950173,0
+SNA.US,D,20170915,000000,129.645,130.047,128.645,129.606,882997.16093652,0
+SNA.US,D,20170918,000000,129.987,130.174,129.105,129.606,639828.6862156,0
+SNA.US,D,20170919,000000,129.782,130.723,129.223,129.723,539522.91423135,0
+SNA.US,D,20170920,000000,130.017,131.978,129.586,131.723,653364.33577814,0
+SNA.US,D,20170921,000000,131.821,132.282,131.154,131.301,513548.98995024,0
+SNA.US,D,20170922,000000,131.311,132.096,130.87,131.949,479468.15801598,0
+SNA.US,D,20170925,000000,131.949,132.047,131.448,131.723,845268.27155159,0
+SNA.US,D,20170926,000000,131.851,132.841,130.763,132.224,488277.75272072,0
+SNA.US,D,20170927,000000,132.694,132.89,131.498,132.596,613163.29339898,0
+SNA.US,D,20170928,000000,132.381,132.556,129.92,130.242,915271.81178464,0
+SNA.US,D,20170929,000000,130.174,131.851,130.174,131.684,561327.62999741,0
+SNA.US,D,20171002,000000,131.792,132.008,130.439,130.703,954399.95608214,0
+SNA.US,D,20171003,000000,130.821,133.115,129.419,133.106,805022.35510818,0
+SNA.US,D,20171004,000000,132.988,134.234,132.645,133.822,586994.57488442,0
+SNA.US,D,20171005,000000,133.988,134.254,130.792,131.311,981770.07568052,0
+SNA.US,D,20171006,000000,131.037,131.939,130.224,131.91,880827.90787597,0
+SNA.US,D,20171009,000000,132.733,133.606,132.714,133.37,423946.70215516,0
+SNA.US,D,20171010,000000,133.723,134.164,132.556,132.782,417410.38675084,0
+SNA.US,D,20171011,000000,132.743,133.586,132.331,133.37,489376.1474298,0
+SNA.US,D,20171012,000000,133.4,134.557,133.086,133.988,588823.19300268,0
+SNA.US,D,20171013,000000,134.361,135.401,134.087,134.331,545173.98673181,0
+SNA.US,D,20171016,000000,134.204,134.459,132.959,134.341,725215.87156628,0
+SNA.US,D,20171017,000000,134.254,135.155,133.841,134.528,541745.20027691,0
+SNA.US,D,20171018,000000,134.538,137.224,134.538,135.675,1194652.6364917,0
+SNA.US,D,20171019,000000,137.763,138.695,131.311,138.018,1584274.7589546,0
+SNA.US,D,20171020,000000,138.361,142.087,137.519,141.489,2368706.0377617,0
+SNA.US,D,20171023,000000,142.901,143.951,141.97,143.304,1548182.7530497,0
+SNA.US,D,20171024,000000,143.961,144.078,142.853,143.451,1290709.6504834,0
+SNA.US,D,20171025,000000,143.077,143.333,139.774,141.312,891884.2653886,0
+SNA.US,D,20171026,000000,141.568,142.441,140.372,140.93,869042.34681925,0
+SNA.US,D,20171027,000000,140.852,141.332,139.047,140.009,1200451.5894312,0
+SNA.US,D,20171030,000000,139.852,140.048,137.823,138.823,630338.84149141,0
+SNA.US,D,20171031,000000,139.008,140.274,138.675,139.431,442333.8499824,0
+SNA.US,D,20171101,000000,139.764,140.165,138.194,139.94,595713.40159555,0
+SNA.US,D,20171102,000000,139.911,140.705,138.97,140.058,412151.96231257,0
+SNA.US,D,20171103,000000,140.038,140.509,139.597,139.812,522859.33841742,0
+SNA.US,D,20171106,000000,139.479,141.459,139.018,140.626,538119.57985837,0
+SNA.US,D,20171107,000000,141.009,141.195,139.224,140.107,646564.89517889,0
+SNA.US,D,20171108,000000,139.911,139.95,137.469,139.018,1348028.1086446,0
+SNA.US,D,20171109,000000,138.489,139.077,137.823,138.587,484035.11391872,0
+SNA.US,D,20171110,000000,137.998,138.705,137.155,137.723,405035.34366826,0
+SNA.US,D,20171113,000000,137.449,139.695,137.449,137.92,439532.28056194,0
+SNA.US,D,20171114,000000,138.293,138.479,137.087,138.459,419155.37593118,0
+SNA.US,D,20171115,000000,137.833,139.381,137.097,138.469,441777.00363964,0
+SNA.US,D,20171116,000000,138.832,139.911,138.391,139.548,317404.45510498,0
+SNA.US,D,20171117,000000,139.067,140.126,139.067,139.498,373706.10776472,0
+SNA.US,D,20171120,000000,139.479,141.733,139.107,141.616,449755.40829062,0
+SNA.US,D,20171121,000000,141.813,143.607,141.449,143.147,699312.31797684,0
+SNA.US,D,20171122,000000,143.451,143.675,142.627,143.372,664664.44104886,0
+SNA.US,D,20171124,000000,143.657,143.911,141.733,141.873,141966.24131672,0
+SNA.US,D,20171127,000000,141.843,143.342,141.479,143.294,372302.77339176,0
+SNA.US,D,20171128,000000,143.372,145.783,142.607,145.746,571448.77121641,0
+SNA.US,D,20171129,000000,146.01,149.197,145.783,148.529,514966.60243456,0
+SNA.US,D,20171130,000000,148.774,152.639,148.186,150.5,1032008.6303408,0
+SNA.US,D,20171201,000000,150.304,150.451,147.725,149.471,694846.32871869,0
+SNA.US,D,20171204,000000,150.5,154.589,150.304,153.971,953050.67455929,0
+SNA.US,D,20171205,000000,154.099,154.099,151.824,152.04,470707.51683589,0
+SNA.US,D,20171206,000000,152.069,152.325,149.628,149.784,475225.51921399,0
+SNA.US,D,20171207,000000,149.96,151.971,149.609,151.824,364572.19595926,0
+SNA.US,D,20171208,000000,152.676,153.305,151.54,152.951,443261.92722034,0
+SNA.US,D,20171211,000000,153.53,154.304,151.804,152.196,736293.64624594,0
+SNA.US,D,20171212,000000,152.305,152.746,151.294,151.707,394306.36285166,0
+SNA.US,D,20171213,000000,151.412,152.883,151.078,151.285,454872.07148044,0
+SNA.US,D,20171214,000000,151.334,151.334,146.96,147.01,791297.01063766,0
+SNA.US,D,20171215,000000,148.078,150.099,147.549,149.422,857634.13584829,0
+SNA.US,D,20171218,000000,150.383,153.903,150.383,153.324,738515.9322915,0
+SNA.US,D,20171219,000000,153.364,154.128,151.128,153.098,658370.85353752,0
+SNA.US,D,20171220,000000,154.207,155.707,154.099,155.412,835491.84473525,0
+SNA.US,D,20171221,000000,155.374,156.412,154.57,155.952,693894.79458352,0
+SNA.US,D,20171222,000000,156.305,156.687,155.001,155.197,404951.71473034,0
+SNA.US,D,20171226,000000,155.609,156.198,154.951,155.305,217541.30457266,0
+SNA.US,D,20171227,000000,155.55,156.275,155.315,155.844,291045.02181736,0
+SNA.US,D,20171228,000000,155.932,156.392,154.451,156.217,309597.38779024,0
+SNA.US,D,20171229,000000,157.04,157.04,154.746,154.824,367269.73913986,0
+SNA.US,D,20180102,000000,155.08,157.325,153.04,157.158,819176.04291928,0
+SNA.US,D,20180103,000000,156.972,157.227,154.294,155.628,489412.86257328,0
+SNA.US,D,20180104,000000,156.217,157.1,155.53,156.482,486947.8486347,0
+SNA.US,D,20180105,000000,157.02,158.747,156.589,158.541,459067.796488,0
+SNA.US,D,20180108,000000,158.227,161.394,157.717,161.207,1637125.1881273,0
+SNA.US,D,20180109,000000,160.893,161.679,158.59,158.805,694994.2091577,0
+SNA.US,D,20180110,000000,158.119,160.375,157.256,160.257,556929.97170071,0
+SNA.US,D,20180111,000000,160.609,163.238,160.492,163.228,478805.24570317,0
+SNA.US,D,20180112,000000,163.257,164.756,162.835,163.091,658217.87377303,0
+SNA.US,D,20180116,000000,163.864,164.325,160.412,160.502,717109.98377823,0
+SNA.US,D,20180117,000000,161.286,161.286,159.57,160.933,448537.68936523,0
+SNA.US,D,20180118,000000,161.11,161.884,159.512,159.668,666603.20459757,0
+SNA.US,D,20180119,000000,160.198,162.511,159.433,162.364,610285.23409628,0
+SNA.US,D,20180122,000000,162.511,163.091,161.247,162.277,575261.02694763,0
+SNA.US,D,20180123,000000,162.561,163.443,160.806,162.757,619803.63504317,0
+SNA.US,D,20180124,000000,163.031,163.158,161.305,162.345,568871.57211721,0
+SNA.US,D,20180125,000000,162.501,162.531,160.579,160.806,449229.15790075,0
+SNA.US,D,20180126,000000,161.335,161.903,160.257,161.894,374795.32368793,0
+SNA.US,D,20180129,000000,159.894,161.207,157.864,158.03,869659.36520272,0
+SNA.US,D,20180130,000000,156.432,156.432,152.188,153.579,1358269.5939449,0
+SNA.US,D,20180131,000000,154.481,154.942,151.854,152.178,861305.65019618,0
+SNA.US,D,20180201,000000,151.108,152.519,150.255,150.922,787526.5693754,0
+SNA.US,D,20180202,000000,149.784,150.657,147.941,149.157,892879.6537229,0
+SNA.US,D,20180205,000000,147.627,151.726,145.783,145.95,1033134.5614074,0
+SNA.US,D,20180206,000000,142.627,149.235,142.137,148.392,998596.82990992,0
+SNA.US,D,20180207,000000,148.128,151.687,147.853,148.029,973839.6046891,0
+SNA.US,D,20180208,000000,145.686,145.764,139.018,139.214,1910345.0077857,0
+SNA.US,D,20180209,000000,141.636,142.695,137.244,141.078,2304891.038935,0
+SNA.US,D,20180212,000000,142.362,143.842,140.911,141.459,857349.59348633,0
+SNA.US,D,20180213,000000,141.117,141.117,138.656,139.989,841638.57167267,0
+SNA.US,D,20180214,000000,139.381,141.616,139.381,141.274,526388.07165178,0
+SNA.US,D,20180215,000000,142.342,143.499,141.225,143.185,554624.05671722,0
+SNA.US,D,20180216,000000,143.147,146.04,142.254,142.921,812117.55658546,0
+SNA.US,D,20180220,000000,141.99,143.725,141.352,142.98,824193.77919472,0
+SNA.US,D,20180221,000000,143.137,143.627,140.391,140.431,692165.10337963,0
+SNA.US,D,20180222,000000,141.185,143.48,140.568,141.95,494205.20866236,0
+SNA.US,D,20180223,000000,142.666,143.048,141.362,142.313,295865.92412915,0
+SNA.US,D,20180226,000000,142.823,143.176,140.989,142.284,547906.20532568,0
+SNA.US,D,20180227,000000,142.352,143.647,140.538,140.578,618850.06117782,0
+SNA.US,D,20180228,000000,141.421,143.342,140.087,141.431,1114761.5041468,0
+SNA.US,D,20180301,000000,141.863,142.362,136.018,136.812,945813.71183356,0
+SNA.US,D,20180302,000000,135.704,137.479,134.538,137.205,554814.77149029,0
+SNA.US,D,20180305,000000,136.753,139.921,135.478,139.341,586011.42493126,0
+SNA.US,D,20180306,000000,139.921,142.431,139.921,141.92,556389.44319949,0
+SNA.US,D,20180307,000000,140.401,142.107,139.784,141.93,477903.68495774,0
+SNA.US,D,20180308,000000,142.646,142.646,137.185,138.194,1200133.3915211,0
+SNA.US,D,20180309,000000,139.008,139.008,136.586,136.969,2145098.5755942,0
+SNA.US,D,20180312,000000,136.891,136.959,133.312,135.254,1791510.3267257,0
+SNA.US,D,20180313,000000,136.224,137.42,135.42,135.685,934581.93752432,0
+SNA.US,D,20180314,000000,136.087,137.793,135.43,135.91,757634.32339302,0
+SNA.US,D,20180315,000000,136.126,136.969,135.518,135.851,583101.74981057,0
+SNA.US,D,20180316,000000,135.645,137.539,135.645,136.528,1370574.2663359,0
+SNA.US,D,20180319,000000,136.401,136.646,131.959,133.419,940061.67268855,0
+SNA.US,D,20180320,000000,134.027,135.695,133.596,134.636,687512.47880878,0
+SNA.US,D,20180321,000000,135.057,137.372,134.204,135.468,604255.79164497,0
+SNA.US,D,20180322,000000,134.409,135.567,132.429,132.518,626674.4661992,0
+SNA.US,D,20180323,000000,132.9,134.204,130.399,130.606,521023.58124348,0
+SNA.US,D,20180326,000000,132.282,133.145,131.812,132.919,1060995.2361174,0
+SNA.US,D,20180327,000000,133.469,133.723,130.067,130.713,1188498.7704987,0
+SNA.US,D,20180328,000000,131.321,132.086,130.351,131.448,551299.29650219,0
+SNA.US,D,20180329,000000,131.851,133.459,131.488,131.743,704413.68319022,0
+SNA.US,D,20180402,000000,131.361,131.438,127.732,129.929,887501.90506835,0
+SNA.US,D,20180403,000000,130.321,132.204,129.673,132.155,778789.38509252,0
+SNA.US,D,20180404,000000,130.311,134.596,130.144,134.429,693307.35228786,0
+SNA.US,D,20180405,000000,134.96,135.321,132.753,133.586,611160.27834918,0
+SNA.US,D,20180406,000000,132.89,133.88,128.468,130.341,593980.65079637,0
+SNA.US,D,20180409,000000,131.557,131.782,129.586,129.811,398499.02826393,0
+SNA.US,D,20180410,000000,131.371,132.282,130.498,131.184,681515.67204056,0
+SNA.US,D,20180411,000000,130.262,130.616,128.311,129.115,963776.5957806,0
+SNA.US,D,20180412,000000,129.782,130.606,129.027,129.84,486560.29989798,0
+SNA.US,D,20180413,000000,130.783,130.93,129.399,129.958,381362.23504517,0
+SNA.US,D,20180416,000000,131.077,132.969,130.488,131.321,762213.51767692,0
+SNA.US,D,20180417,000000,131.271,131.271,128.605,128.988,826372.21104115,0
+SNA.US,D,20180418,000000,129.174,130.773,128.184,128.252,1338335.3107661,0
+SNA.US,D,20180419,000000,135.714,141.646,133.076,136.244,3157564.5509533,0
+SNA.US,D,20180420,000000,136.116,136.116,130.635,131.105,1500901.8071698,0
+SNA.US,D,20180423,000000,132.508,134.116,130.91,131.605,1051304.4779691,0
+SNA.US,D,20180424,000000,132.459,133.773,128.478,130.527,929002.25558062,0
+SNA.US,D,20180425,000000,130.282,131.351,128.958,130.693,875485.85449979,0
+SNA.US,D,20180426,000000,131.41,132.959,130.224,132.008,648101.83187951,0
+SNA.US,D,20180427,000000,132.106,132.106,130.154,131.458,532303.28921227,0
+SNA.US,D,20180430,000000,131.498,131.605,129.673,129.693,658417.76733197,0
+SNA.US,D,20180501,000000,129.145,129.811,127.664,129.576,717384.32748922,0
+SNA.US,D,20180502,000000,129.811,131.351,129.439,129.635,669788.24329437,0
+SNA.US,D,20180503,000000,128.978,128.978,126.458,127.801,778596.63058926,0
+SNA.US,D,20180504,000000,126.85,130.723,126.782,130.125,438005.54251227,0
+SNA.US,D,20180507,000000,130.389,131.253,129.802,130.91,418869.81370411,0
+SNA.US,D,20180508,000000,130.812,132.165,130.449,132.057,559770.29599484,0
+SNA.US,D,20180509,000000,132.508,132.753,131.077,132.184,589236.23836682,0
+SNA.US,D,20180510,000000,132.655,132.655,130.616,131.919,273504.36202032,0
+SNA.US,D,20180511,000000,131.919,133.086,131.919,133.028,476967.44879903,0
+SNA.US,D,20180514,000000,133.145,134.429,132.616,133.586,475380.53870867,0
+SNA.US,D,20180515,000000,132.988,134.037,132.556,133.527,512305.77439744,0
+SNA.US,D,20180516,000000,133.713,135.381,133.459,134.616,478806.26556827,0
+SNA.US,D,20180517,000000,134.88,136.342,134.586,135.587,436683.79734704,0
+SNA.US,D,20180518,000000,135.675,135.979,134.851,134.96,447847.2406948,0
+SNA.US,D,20180521,000000,136.302,139.185,136.087,138.743,719259.85940193,0
+SNA.US,D,20180522,000000,138.685,138.715,137.126,137.224,627684.13264486,0
+SNA.US,D,20180523,000000,136.411,136.479,134.538,135.714,444953.88341566,0
+SNA.US,D,20180524,000000,135.763,136.743,134.675,136.234,301547.59258249,0
+SNA.US,D,20180525,000000,135.695,136.586,134.94,135.763,250634.90709338,0
+SNA.US,D,20180529,000000,135.077,135.832,133.527,134.097,373986.5706663,0
+SNA.US,D,20180530,000000,134.488,135.597,133.793,134.94,319027.06047373,0
+SNA.US,D,20180531,000000,134.89,134.89,131.675,132.723,613728.29866251,0
+SNA.US,D,20180601,000000,133.576,136.596,133.125,135.411,618797.02819279,0
+SNA.US,D,20180604,000000,135.832,137.567,135.331,137.342,753750.67710504,0
+SNA.US,D,20180605,000000,137.362,138.264,137.038,137.557,477392.73254434,0
+SNA.US,D,20180606,000000,138.194,139.734,137.362,139.548,341124.47752252,0
+SNA.US,D,20180607,000000,140.342,141.743,139.744,140.401,363097.47102953,0
+SNA.US,D,20180608,000000,139.891,141.018,139.822,140.901,262114.5086211,0
+SNA.US,D,20180611,000000,141.028,142.695,140.558,141.753,617107.11172767,0
+SNA.US,D,20180612,000000,141.89,142.98,141.205,142.332,441514.8983098,0
+SNA.US,D,20180613,000000,142.391,143.167,141.733,142.294,590343.81186177,0
+SNA.US,D,20180614,000000,143.127,144.372,141.873,143.185,708243.27662808,0
+SNA.US,D,20180615,000000,143.274,144.853,142.451,144.706,988107.51739102,0
+SNA.US,D,20180618,000000,143.195,143.195,141.763,143.068,461958.09417186,0
+SNA.US,D,20180619,000000,141.696,142.558,140.999,142.548,644446.63537318,0
+SNA.US,D,20180620,000000,143.234,144.009,141.529,143.774,766726.42072953,0
+SNA.US,D,20180621,000000,143.49,143.725,141.92,142.519,454865.95228985,0
+SNA.US,D,20180622,000000,143.48,144.294,143.01,143.372,921600.07470925,0
+SNA.US,D,20180625,000000,143.205,143.558,141.529,143.323,672281.81345563,0
+SNA.US,D,20180626,000000,143.215,145.058,141.696,143.911,614621.70048717,0
+SNA.US,D,20180627,000000,144.431,146.107,142.735,145.332,856672.40306216,0
+SNA.US,D,20180628,000000,145.176,145.636,143.509,145.431,1093287.2246721,0
+SNA.US,D,20180629,000000,145.912,147.745,144.225,144.294,799691.52024806,0
+SNA.US,D,20180702,000000,143.401,144.833,141.402,143.961,621679.16695588,0
+SNA.US,D,20180703,000000,144.774,145.088,143.333,143.695,201901.67331577,0
+SNA.US,D,20180705,000000,144.421,147.304,144.421,147.098,893913.7969309,0
+SNA.US,D,20180706,000000,147.058,147.058,145.461,146.647,379012.46586252,0
+SNA.US,D,20180709,000000,147.362,149.068,146.637,148.637,353470.96438239,0
+SNA.US,D,20180710,000000,148.912,149.481,148.412,149.324,355926.79953509,0
+SNA.US,D,20180711,000000,148.324,148.509,146.264,146.627,546359.06997409,0
+SNA.US,D,20180712,000000,147.588,147.824,146.087,147.334,578235.97343452,0
+SNA.US,D,20180713,000000,147.274,149.167,147.117,148.352,307987.02080265,0
+SNA.US,D,20180716,000000,148.716,148.716,146.107,147.108,480238.15616395,0
+SNA.US,D,20180717,000000,145.98,145.98,140.107,143.274,1594706.9590281,0
+SNA.US,D,20180718,000000,143.764,144.166,141.009,142.077,1558252.9010139,0
+SNA.US,D,20180719,000000,145.441,155.795,139.147,155.589,3026465.9921063,0
+SNA.US,D,20180720,000000,154.942,157.178,154.471,155.971,1926848.4647795,0
+SNA.US,D,20180723,000000,155.315,156.522,153.472,153.677,965638.86944705,0
+SNA.US,D,20180724,000000,153.088,153.088,147.264,148.765,1134514.2513385,0
+SNA.US,D,20180725,000000,148.647,151.167,147.794,151.06,847152.98225018,0
+SNA.US,D,20180726,000000,151.716,153.108,150.853,151.549,690719.95453769,0
+SNA.US,D,20180727,000000,151.618,152.206,150.421,150.844,456086.73081053,0
+SNA.US,D,20180730,000000,150.814,152.382,149.539,150.226,538494.89021394,0
+SNA.US,D,20180731,000000,151.265,153.148,149.903,152.245,606245.5484485,0
+SNA.US,D,20180801,000000,151.814,152.078,149.941,150.089,616637.97378322,0
+SNA.US,D,20180802,000000,149.794,151.04,148.941,150.147,504797.52755601,0
+SNA.US,D,20180803,000000,150.794,152.903,150.01,151.235,503190.22016372,0
+SNA.US,D,20180806,000000,151.344,152.148,150.657,151.549,1091094.5147143,0
+SNA.US,D,20180807,000000,151.618,153.245,150.844,152.736,1126080.9868544,0
+SNA.US,D,20180808,000000,152.776,153.539,152.206,152.991,502060.20963664,0
+SNA.US,D,20180809,000000,153.207,154.658,152.225,154.02,877962.08695442,0
+SNA.US,D,20180810,000000,153.796,154.511,152.452,152.804,368773.02029229,0
+SNA.US,D,20180813,000000,153.452,153.824,152.275,152.863,338163.80914699,0
+SNA.US,D,20180814,000000,152.814,155.108,152.814,154.284,556138.55638572,0
+SNA.US,D,20180815,000000,153.893,154.913,151.883,154.648,577233.44604452,0
+SNA.US,D,20180816,000000,155.325,157.09,153.501,156.953,422215.99108618,0
+SNA.US,D,20180817,000000,157.266,158.795,156.355,158.177,398897.79551672,0
+SNA.US,D,20180820,000000,158.815,160.472,158.158,160.138,466801.43351578,0
+SNA.US,D,20180821,000000,160.228,162.874,159.55,162.423,540671.28233015,0
+SNA.US,D,20180822,000000,162.354,162.374,159.953,160.041,321738.88176568,0
+SNA.US,D,20180823,000000,160.178,160.178,158.648,159.295,406530.46589993,0
+SNA.US,D,20180824,000000,159.58,159.58,158.217,158.844,368724.06676766,0
+SNA.US,D,20180827,000000,159.884,160.826,158.972,159.512,388013.79520541,0
+SNA.US,D,20180828,000000,160.138,160.874,159.364,160.422,335879.31133053,0
+SNA.US,D,20180829,000000,160.452,161.923,159.168,161.502,722671.30815018,0
+SNA.US,D,20180830,000000,161.57,161.874,160.335,160.973,395721.93560579,0
+SNA.US,D,20180831,000000,160.669,160.826,158.737,159.462,381503.9962936,0
+SNA.US,D,20180904,000000,159.629,160.756,158.844,160.746,396440.94049892,0
+SNA.US,D,20180905,000000,160.669,163.325,160.669,163.277,566369.84303516,0
+SNA.US,D,20180906,000000,163.6,164.405,163.502,163.629,515502.03161029,0
+SNA.US,D,20180907,000000,163.091,164.011,162.521,162.924,471843.64655354,0
+SNA.US,D,20180910,000000,163.61,166.571,163.61,165.747,490401.11185191,0
+SNA.US,D,20180911,000000,165.365,167.876,164.345,166.679,716118.6749043,0
+SNA.US,D,20180912,000000,166.894,168.768,165.659,168.178,780408.93086598,0
+SNA.US,D,20180913,000000,168.925,169.424,167.463,167.954,643029.02288885,0
+SNA.US,D,20180914,000000,167.856,169.003,167.111,168.169,687634.86262038,0
+SNA.US,D,20180917,000000,168.659,169.179,167.689,168.454,756089.22777163,0
+SNA.US,D,20180918,000000,168.699,169.424,167.62,168.895,537793.22302745,0
+SNA.US,D,20180919,000000,169.199,169.748,168.228,168.776,425521.37386437,0
+SNA.US,D,20180920,000000,169.552,170.121,168.081,169.209,510099.80619342,0
+SNA.US,D,20180921,000000,169.601,170.904,169.16,170.013,714335.95071537,0
+SNA.US,D,20180924,000000,169.944,170.17,167.287,167.649,464516.93569932,0
+SNA.US,D,20180925,000000,168.395,168.758,164.973,165.816,612374.93767928,0
+SNA.US,D,20180926,000000,165.659,167.218,164.856,166.424,578402.21144527,0
+SNA.US,D,20180927,000000,166.62,167.316,165.561,166.198,308542.84728031,0
+SNA.US,D,20180928,000000,165.983,166.66,165.15,165.62,532164.58755912,0
+SNA.US,D,20181001,000000,166.797,167.316,165.336,165.904,321944.8945152,0
+SNA.US,D,20181002,000000,166.15,167.453,165.267,167.385,558592.35180823,0
+SNA.US,D,20181003,000000,168.121,169.336,166.1,166.493,565292.86549312,0
+SNA.US,D,20181004,000000,165.767,166.1,162.561,162.944,791812.04251146,0
+SNA.US,D,20181005,000000,163.629,163.689,161.345,161.864,722986.44646504,0
+SNA.US,D,20181008,000000,161.679,162.797,160.756,161.766,710752.1447658,0
+SNA.US,D,20181009,000000,161.531,162.335,160.452,160.56,760672.50151589,0
+SNA.US,D,20181010,000000,159.962,159.962,153.511,153.746,953441.28289129,0
+SNA.US,D,20181011,000000,153.285,155.237,151.128,151.383,744005.86610669,0
+SNA.US,D,20181012,000000,153.432,153.579,149.941,152.108,589303.5494632,0
+SNA.US,D,20181015,000000,151.51,153.706,150.794,152.648,866846.57726621,0
+SNA.US,D,20181016,000000,153.53,155.285,152.275,154.775,672782.56721808,0
+SNA.US,D,20181017,000000,154.756,155.589,149.539,151.177,1458649.8160812,0
+SNA.US,D,20181018,000000,143.441,143.764,135.675,136.626,3657251.5345101,0
+SNA.US,D,20181019,000000,138.097,138.107,133.518,135.763,1729200.6487816,0
+SNA.US,D,20181022,000000,136.254,138.244,135.174,135.998,1236995.3955739,0
+SNA.US,D,20181023,000000,133.646,134.89,131.174,134.488,1317987.9822231,0
+SNA.US,D,20181024,000000,134.488,135.959,132.89,133.135,1073058.2004804,0
+SNA.US,D,20181025,000000,133.537,135.891,132.312,135.283,949377.12048121,0
+SNA.US,D,20181026,000000,133.89,135.302,133.115,134.155,951133.32817761,0
+SNA.US,D,20181029,000000,135.498,136.489,132.341,133.803,1227350.5313549,0
+SNA.US,D,20181030,000000,134.244,137.205,133.489,135.959,952750.83422088,0
+SNA.US,D,20181031,000000,136.94,139.999,136.734,138.861,944079.94116928,0
+SNA.US,D,20181101,000000,138.705,140.636,137.586,140.449,694678.05097773,0
+SNA.US,D,20181102,000000,141.549,143.46,140.793,141.863,619379.37116296,0
+SNA.US,D,20181105,000000,142.214,142.95,138.137,139.891,891528.33246986,0
+SNA.US,D,20181106,000000,139.989,143.225,139.548,142.352,499758.37411353,0
+SNA.US,D,20181107,000000,143.764,146.137,142.676,145.235,1106206.8757163,0
+SNA.US,D,20181108,000000,144.137,146.107,143.961,145.803,809088.55724846,0
+SNA.US,D,20181109,000000,144.892,146.274,143.872,145.666,521823.15547924,0
+SNA.US,D,20181112,000000,145.853,145.853,143.087,143.46,386198.43533341,0
+SNA.US,D,20181113,000000,143.695,146.087,143.451,144.245,426320.94810014,0
+SNA.US,D,20181114,000000,145.686,146.774,143.745,144.803,412979.07290596,0
+SNA.US,D,20181115,000000,144.185,147.255,143.038,147.078,492771.27833649,0
+SNA.US,D,20181116,000000,146.637,149.324,146.627,148.98,495452.50367554,0
+SNA.US,D,20181119,000000,148.961,150.383,147.892,149.197,550529.29835423,0
+SNA.US,D,20181120,000000,147.353,149.96,145.883,146.882,867553.34377817,0
+SNA.US,D,20181121,000000,147.117,147.667,145.616,145.666,547035.24053316,0
+SNA.US,D,20181123,000000,145,147.372,144.725,146.077,227847.04137416,0
+SNA.US,D,20181126,000000,146.98,147.882,145.235,146.274,668444.06109699,0
+SNA.US,D,20181127,000000,145.93,146.02,144.176,145.461,754973.4953559,0
+SNA.US,D,20181128,000000,145.696,149.225,144.921,149.225,579450.63276461,0
+SNA.US,D,20181129,000000,149.02,150.069,148.432,148.804,510535.28858968,0
+SNA.US,D,20181130,000000,148.196,151.04,147.696,150.834,798635.95987305,0
+SNA.US,D,20181203,000000,153.412,153.599,148.432,149.059,772530.47299448,0
+SNA.US,D,20181204,000000,149.442,149.539,141.411,141.98,1084148.2135411,0
+SNA.US,D,20181206,000000,139.891,141.519,137.292,141.509,947091.60279965,0
+SNA.US,D,20181207,000000,141.696,142.901,135.939,137.008,708919.44718715,0
+SNA.US,D,20181210,000000,136.567,137.008,132.409,134.92,610127.1550063,0
+SNA.US,D,20181211,000000,136.763,137.733,133.243,133.684,593480.91689902,0
+SNA.US,D,20181212,000000,135.567,136.842,134.488,134.616,516250.61259123,0
+SNA.US,D,20181213,000000,135.567,137.126,135.302,136.028,779181.01328963,0
+SNA.US,D,20181214,000000,134.665,136.567,133.106,133.665,566255.61814435,0
+SNA.US,D,20181217,000000,133.195,134.164,131.41,132.106,510292.56069669,0
+SNA.US,D,20181218,000000,133.066,134.733,131.782,133.028,400598.93049791,0
+SNA.US,D,20181219,000000,132.978,135.234,127.556,129.066,929748.79683136,0
+SNA.US,D,20181220,000000,128.605,130.351,125.292,126.967,694413.9059177,0
+SNA.US,D,20181221,000000,126.272,129.115,125.359,125.8,1005754.2431581,0
+SNA.US,D,20181224,000000,125.242,125.713,122.733,123.516,405112.8534156,0
+SNA.US,D,20181226,000000,123.732,128.674,123.221,128.556,1094668.122013,0
+SNA.US,D,20181227,000000,127.017,130.673,125.85,130.673,770220.4785506,0
+SNA.US,D,20181228,000000,131.124,132.9,129.802,130.87,503307.50464983,0
+SNA.US,D,20181231,000000,131.812,132.871,129.733,131.812,724594.77372243,0
+SNA.US,D,20190102,000000,129.85,134.007,128.37,133.783,797440.67797979,0
+SNA.US,D,20190103,000000,131.968,134.626,129.929,131.968,1913402.5633454,0
+SNA.US,D,20190104,000000,134.302,137.743,133.753,136.793,1379261.477229,0
+SNA.US,D,20190107,000000,137.077,139.744,135.822,138.548,546233.6265672,0
+SNA.US,D,20190108,000000,140.548,140.999,139.341,140.312,867930.69386393,0
+SNA.US,D,20190109,000000,141.636,143.804,141.264,143.157,724326.54920201,0
+SNA.US,D,20190110,000000,142.911,145.332,142.401,145.265,519648.80309321,0
+SNA.US,D,20190111,000000,144.588,146.333,144.235,145.451,530915.25281574,0
+SNA.US,D,20190114,000000,145.029,148.589,144.402,147.088,880677.98770676,0
+SNA.US,D,20190115,000000,147.539,147.931,145.656,146.637,677615.70791103,0
+SNA.US,D,20190116,000000,146.863,148.039,146.549,147.392,565529.47419554,0
+SNA.US,D,20190117,000000,147.392,151.844,147.225,150.824,663804.6947724,0
+SNA.US,D,20190118,000000,151.51,153.245,151.06,152.206,746987.95164925,0
+SNA.US,D,20190122,000000,149.941,149.941,142.176,147.578,1224886.5372815,0
+SNA.US,D,20190123,000000,148.461,149.01,146.097,148.049,846709.34093314,0
+SNA.US,D,20190124,000000,148.148,149.402,147.774,148.215,513998.75045786,0
+SNA.US,D,20190125,000000,149.656,149.696,147.549,148.078,852001.42091958,0
+SNA.US,D,20190128,000000,146.882,148.509,145.441,147.765,635960.33790407,0
+SNA.US,D,20190129,000000,148.402,148.863,146.823,147.304,801845.47533216,0
+SNA.US,D,20190130,000000,148.039,149.402,146.51,148.804,427466.25660365,0
+SNA.US,D,20190131,000000,148.422,150.745,147.372,150.588,735700.08475969,0
+SNA.US,D,20190201,000000,150.588,151.304,149.088,150.06,471639.67353422,0
+SNA.US,D,20190204,000000,150.373,151.245,149.628,150.775,564382.12596183,0
+SNA.US,D,20190205,000000,150.794,151.118,149.95,150.569,770812.00030665,0
+SNA.US,D,20190206,000000,150.264,151.716,149.696,150.236,1097306.513018,0
+SNA.US,D,20190207,000000,140.519,141.352,136.312,137.646,2157751.0219831,0
+SNA.US,D,20190208,000000,137.077,140.155,136.998,138.891,1117288.7298563,0
+SNA.US,D,20190211,000000,139.754,141.009,139.313,140.852,1041431.1639686,0
+SNA.US,D,20190212,000000,141.195,142.46,140.93,141.225,751537.56984533,0
+SNA.US,D,20190213,000000,140.891,142,140.372,140.891,1291494.9466078,0
+SNA.US,D,20190214,000000,140.372,142.627,139.969,141.459,744567.81177493,0
+SNA.US,D,20190215,000000,142.313,143.195,141.322,143.167,444539.81818642,0
+SNA.US,D,20190219,000000,143.961,145.441,142.46,144.382,594916.88695508,0
+SNA.US,D,20190220,000000,144.646,145.304,143.509,145,865654.35496823,0
+SNA.US,D,20190221,000000,145.098,146.363,144.549,145.95,554030.49523098,0
+SNA.US,D,20190222,000000,146.51,147.961,146.049,147.255,511805.02063499,0
+SNA.US,D,20190225,000000,148.402,148.402,146.637,146.755,407587.04614004,0
+SNA.US,D,20190226,000000,146.471,147.765,145.863,146.02,666939.76007945,0
+SNA.US,D,20190227,000000,145.686,148.774,144.784,148.716,557059.49456798,0
+SNA.US,D,20190228,000000,148.618,148.618,145.569,146.03,580337.91539868,0
+SNA.US,D,20190301,000000,147.108,147.334,144.332,145.019,827133.03040323,0
+SNA.US,D,20190304,000000,145.99,148.001,144.421,145.736,889589.56892117,0
+SNA.US,D,20190305,000000,145.853,147.451,145.783,146.549,625532.21729097,0
+SNA.US,D,20190306,000000,146.853,148.009,146.578,146.823,470182.28631112,0
+SNA.US,D,20190307,000000,146.51,146.706,145.245,146.51,551298.2766371,0
+SNA.US,D,20190308,000000,145.215,145.893,143.107,143.842,682881.27140497,0
+SNA.US,D,20190311,000000,142.705,146.02,142.705,145.912,504762.85214273,0
+SNA.US,D,20190312,000000,146.244,146.98,145.185,146.274,582656.06876333,0
+SNA.US,D,20190313,000000,146.5,146.921,144.941,145.029,675567.81879699,0
+SNA.US,D,20190314,000000,144.911,145.304,142.421,142.94,745470.39238545,0
+SNA.US,D,20190315,000000,142.744,143.588,141.763,142.087,915924.52544647,0
+SNA.US,D,20190318,000000,142.636,145.332,142.548,145.058,730320.29637494,0
+SNA.US,D,20190319,000000,145.97,146.578,144.235,144.901,622640.899742,0
+SNA.US,D,20190320,000000,144.352,144.441,140.087,141.636,830736.21378964,0
+SNA.US,D,20190321,000000,141.743,143.598,141.743,142.882,557193.09689564,0
+SNA.US,D,20190322,000000,142.127,142.254,136.705,136.871,564021.09371763,0
+SNA.US,D,20190325,000000,137.087,139.038,136.881,137.89,542541.71491738,0
+SNA.US,D,20190326,000000,139.028,140.136,137.97,139.224,534708.13111013,0
+SNA.US,D,20190327,000000,140.205,140.999,139.067,140.205,667264.07718019,0
+SNA.US,D,20190328,000000,140.421,142.127,139.979,141.136,385502.88733751,0
+SNA.US,D,20190329,000000,142.342,143.234,141.783,142.853,526630.79954478,0
+SNA.US,D,20190401,000000,144.322,146.059,144.009,145.342,471122.60193022,0
+SNA.US,D,20190402,000000,145.274,145.499,143.666,145.127,520861.42269312,0
+SNA.US,D,20190403,000000,145.863,146.411,144.666,145.195,818487.63397905,0
+SNA.US,D,20190404,000000,145.883,147.981,145.461,147.117,388707.30347113,0
+SNA.US,D,20190405,000000,147.568,148.138,146.951,147.127,508767.86237721,0
+SNA.US,D,20190408,000000,146.5,146.794,145.499,146.068,658676.81306651,0
+SNA.US,D,20190409,000000,144.754,145.098,143.068,143.49,806867.291068,0
+SNA.US,D,20190410,000000,142.147,142.147,137.586,140.362,1001444.2932597,0
+SNA.US,D,20190411,000000,140.597,143.097,140.597,141.706,502285.599823,0
+SNA.US,D,20190412,000000,142.891,143.666,141.146,142.342,533596.4781548,0
+SNA.US,D,20190415,000000,142.686,143.607,142.411,142.735,665338.57187773,0
+SNA.US,D,20190416,000000,140.871,144.009,139.371,143.137,1177274.1352451,0
+SNA.US,D,20190417,000000,143.872,144.431,142.754,144.038,1293306.2270195,0
+SNA.US,D,20190418,000000,153.315,158.805,152.639,153.383,2752061.0892057,0
+SNA.US,D,20190422,000000,152.579,154.119,150.107,153.696,966730.12510046,0
+SNA.US,D,20190423,000000,154.58,156.756,153.786,156.245,997359.73354769,0
+SNA.US,D,20190424,000000,156.335,157.492,154.628,155.089,657164.35312821,0
+SNA.US,D,20190425,000000,154.284,154.423,152.031,153.472,524005.66678603,0
+SNA.US,D,20190426,000000,153.315,155.118,152.482,154.951,328288.45541628,0
+SNA.US,D,20190429,000000,155.403,156.697,153.933,154.276,342480.89810106,0
+SNA.US,D,20190430,000000,154.197,154.648,152.863,153.579,378100.70646613,0
+SNA.US,D,20190501,000000,154.03,154.03,151.432,152.178,443190.53666357,0
+SNA.US,D,20190502,000000,151.844,155.207,151.265,154.589,666863.27019721,0
+SNA.US,D,20190503,000000,154.501,157.364,154.501,156.482,596018.34125945,0
+SNA.US,D,20190506,000000,153.796,156.168,153.207,155.628,496651.86502919,0
+SNA.US,D,20190507,000000,154.217,154.766,152.716,153.843,673323.09571929,0
+SNA.US,D,20190508,000000,154.246,154.423,152.579,153.217,601635.75821171,0
+SNA.US,D,20190509,000000,151.598,153.412,150.373,153.06,576536.87818353,0
+SNA.US,D,20190510,000000,152.893,154.06,150.421,153.579,499077.10422898,0
+SNA.US,D,20190513,000000,150.598,150.824,145.97,146.401,635523.83564271,0
+SNA.US,D,20190514,000000,146.823,149.422,146.823,148.068,381450.96330858,0
+SNA.US,D,20190515,000000,147.353,149.666,146.873,149.187,631377.06415979,0
+SNA.US,D,20190516,000000,149.853,151.951,149.833,150.981,423553.03422787,0
+SNA.US,D,20190517,000000,149.471,151.334,148.746,148.903,515171.59531899,0
+SNA.US,D,20190520,000000,148.245,148.314,143.01,143.157,698160.89028275,0
+SNA.US,D,20190521,000000,144.598,147.02,144.146,145.902,584611.15015358,0
+SNA.US,D,20190522,000000,144.931,146.558,144.598,146.343,488735.67214911,0
+SNA.US,D,20190523,000000,144.706,144.97,142.451,144.431,546602.81773218,0
+SNA.US,D,20190524,000000,145.529,145.823,143.528,145.323,344417.62191956,0
+SNA.US,D,20190528,000000,145.402,146.04,142.294,142.411,616346.29236558,0
+SNA.US,D,20190529,000000,141.411,144.118,140.94,143.754,861864.53626913,0
+SNA.US,D,20190530,000000,143.814,145.98,143.225,144.185,347211.03241924,0
+SNA.US,D,20190531,000000,142.627,144.185,141.793,143.157,418593.43026292,0
+SNA.US,D,20190603,000000,143.068,143.961,141.587,143.421,299919.88788827,0
+SNA.US,D,20190604,000000,144.99,146.911,144.686,146.696,513281.78529492,0
+SNA.US,D,20190605,000000,147.677,148.471,145.441,148.362,365842.94786968,0
+SNA.US,D,20190606,000000,149.197,149.324,146.343,148.912,349597.51674537,0
+SNA.US,D,20190607,000000,149.756,150.471,148.843,149.128,282332.31429679,0
+SNA.US,D,20190610,000000,149.637,151.598,149.275,149.647,329281.8040204,0
+SNA.US,D,20190611,000000,150.824,151.745,149.059,149.177,314541.69377872,0
+SNA.US,D,20190612,000000,149.245,149.656,148.148,148.706,276447.6926892,0
+SNA.US,D,20190613,000000,149.215,151.932,149.215,151.628,276821.98317968,0
+SNA.US,D,20190614,000000,151.187,151.304,148.893,150.628,332036.45964641,0
+SNA.US,D,20190617,000000,151.177,151.736,148.186,148.392,326700.52546082,0
+SNA.US,D,20190618,000000,149.666,153.402,149.656,152.295,374477.12577777,0
+SNA.US,D,20190619,000000,152.746,153.01,150.402,151.53,355742.20395259,0
+SNA.US,D,20190620,000000,152.941,154.413,151.471,154.217,371415.49075768,0
+SNA.US,D,20190621,000000,153.295,153.539,146.598,148.549,958184.67545575,0
+SNA.US,D,20190624,000000,148.726,150.421,147.853,149.265,425306.18232898,0
+SNA.US,D,20190625,000000,149.628,150.628,148.412,150.53,394790.79877256,0
+SNA.US,D,20190626,000000,150.334,151.51,149.599,150.127,417391.009314,0
+SNA.US,D,20190627,000000,150.54,150.883,149.471,150.089,426389.2790616,0
+SNA.US,D,20190628,000000,150.588,152.472,150.559,152.049,724706.95888307,0
+SNA.US,D,20190701,000000,152.049,153.197,148.883,151.794,957523.80287313,0
+SNA.US,D,20190702,000000,151.883,152.657,147.52,149.589,739470.52602196,0
+SNA.US,D,20190703,000000,150.03,150.755,149.059,149.461,375704.02348904,0
+SNA.US,D,20190705,000000,148.784,148.98,146.627,148.442,497681.92877679,0
+SNA.US,D,20190708,000000,147.911,148.245,146.254,146.784,335071.578174,0
+SNA.US,D,20190709,000000,145.636,145.813,143.745,144.313,643374.7571566,0
+SNA.US,D,20190710,000000,145.235,145.284,143.519,143.822,448077.73020665,0
+SNA.US,D,20190711,000000,143.254,143.832,142.342,143.657,384811.41880198,0
+SNA.US,D,20190712,000000,144.284,147.431,144.284,146.657,349891.2378932,0
+SNA.US,D,20190715,000000,146.794,146.813,144.636,145.372,367083.10382717,0
+SNA.US,D,20190716,000000,145.412,147.441,145.068,146.911,480793.98264161,0
+SNA.US,D,20190717,000000,147.02,147.02,140.94,141.146,830902.45180039,0
+SNA.US,D,20190718,000000,139.077,144.195,136.959,138.92,1047149.5475654,0
+SNA.US,D,20190719,000000,139.705,140.568,137.576,137.696,774469.23654318,0
+SNA.US,D,20190722,000000,137.91,138.793,136.224,138.44,677132.29185523,0
+SNA.US,D,20190723,000000,139.645,142.224,138.626,142.147,534266.52952329,0
+SNA.US,D,20190724,000000,141.185,143.362,140.685,142.077,518733.98410153,0
+SNA.US,D,20190725,000000,142.067,142.323,141.068,141.479,551875.52028179,0
+SNA.US,D,20190726,000000,142.588,142.695,140.391,142.588,332864.59010487,0
+SNA.US,D,20190729,000000,142.451,142.588,141.626,141.92,258804.02651742,0
+SNA.US,D,20190730,000000,140.93,143.048,140.293,143.048,293920.02152476,0
+SNA.US,D,20190731,000000,143.01,143.294,139.097,140.087,371797.94016892,0
+SNA.US,D,20190801,000000,139.538,141.156,136.361,137.499,592382.52218994,0
+SNA.US,D,20190802,000000,137.391,138.077,136.028,137.018,539296.50417989,0
+SNA.US,D,20190805,000000,134.93,135.92,134.067,135.548,616283.06072959,0
+SNA.US,D,20190806,000000,136.685,139.303,136.155,139.097,581298.62831972,0
+SNA.US,D,20190807,000000,137.077,139.802,136.705,139.361,399366.93346116,0
+SNA.US,D,20190808,000000,140.725,142.323,140.519,141.803,375597.95751898,0
+SNA.US,D,20190809,000000,141.763,142.205,140.362,140.449,367666.46666245,0
+SNA.US,D,20190812,000000,139.705,140.578,137.312,137.586,337538.63184275,0
+SNA.US,D,20190813,000000,137.773,141.293,137.244,138.98,279558.28123395,0
+SNA.US,D,20190814,000000,136.891,137.263,133.988,134.409,373037.07626134,0
+SNA.US,D,20190815,000000,134.184,134.655,131.39,132.204,437909.6751932,0
+SNA.US,D,20190816,000000,133.057,135.871,133.057,135.341,265407.65301813,0
+SNA.US,D,20190819,000000,137.352,138.342,137.058,137.676,313814.52996482,0
+SNA.US,D,20190820,000000,137.459,137.9,135.597,135.665,290270.94420901,0
+SNA.US,D,20190821,000000,137.145,137.91,136.479,137.077,285614.24017777,0
+SNA.US,D,20190822,000000,137.656,139.097,137.332,138.185,319195.33821468,0
+SNA.US,D,20190823,000000,137.4,138.037,133.439,134.047,415705.17230926,0
+SNA.US,D,20190826,000000,135.508,135.851,133.566,134.94,210926.45955588,0
+SNA.US,D,20190827,000000,135.812,136.077,133.803,134.077,357331.15377315,0
+SNA.US,D,20190828,000000,133.489,135.401,133.175,135.155,328913.63272051,0
+SNA.US,D,20190829,000000,137.067,138.067,136.743,137.273,309570.87129773,0
+SNA.US,D,20190830,000000,138.332,139.018,137.175,137.382,253865.83971951,0
+SNA.US,D,20190903,000000,135.842,136.998,134.518,136.126,495959.37662857,0
+SNA.US,D,20190904,000000,137.312,138.127,136.518,137.539,310653.96803036,0
+SNA.US,D,20190905,000000,138.666,141.165,138.666,140.195,343263.13463016,0
+SNA.US,D,20190906,000000,140.783,141.431,139.293,139.587,272373.33162816,0
+SNA.US,D,20190909,000000,140.146,141.833,139.578,140.823,296922.50436926,0
+SNA.US,D,20190910,000000,140.715,146.01,140.626,146.01,391838.2893178,0
+SNA.US,D,20190911,000000,146.608,149.304,144.911,149.304,443750.44260163,0
+SNA.US,D,20190912,000000,150.02,151.03,149.392,150.471,648894.26705959,0
+SNA.US,D,20190913,000000,151.412,152.148,149.706,150.107,552070.31451525,0
+SNA.US,D,20190916,000000,149.432,150.383,148.971,149.726,381015.48091232,0
+SNA.US,D,20190917,000000,149.235,149.235,144.666,145.833,395154.89061205,0
+SNA.US,D,20190918,000000,144.931,145.304,142.176,143.411,401953.31134622,0
+SNA.US,D,20190919,000000,143.342,145.195,142.93,143.362,355432.16496321,0
+SNA.US,D,20190920,000000,143.666,145.048,142.94,143.872,438651.11711845,0
+SNA.US,D,20190923,000000,142.705,144.686,141.9,143.528,418357.8414256,0
+SNA.US,D,20190924,000000,144.156,144.156,141.048,141.686,367678.70504362,0
+SNA.US,D,20190925,000000,141.402,144.225,141.185,143.754,346913.23181102,0
+SNA.US,D,20190926,000000,143.784,144.402,142.401,143.157,320407.95781457,0
+SNA.US,D,20190927,000000,143.852,144.745,142.617,143.519,235460.33432054,0
+SNA.US,D,20190930,000000,144.352,145.608,144.038,144.646,366764.90591703,0
+SNA.US,D,20191001,000000,145.746,147.539,142.323,143.019,540183.78681397,0
+SNA.US,D,20191002,000000,141.96,143.058,140.136,141.175,662655.30680849,0
+SNA.US,D,20191003,000000,140.302,141.283,138.606,140.548,430396.32902628,0
+SNA.US,D,20191004,000000,141.254,143.725,140.558,143.617,260159.42723086,0
+SNA.US,D,20191007,000000,142.833,143.666,141.587,142.725,432859.30323466,0
+SNA.US,D,20191008,000000,141.362,141.98,140.165,140.342,343569.09415916,0
+SNA.US,D,20191009,000000,140.871,141.773,140.087,140.293,417946.83579166,0
+SNA.US,D,20191010,000000,140.95,142.166,140.538,141.499,378934.95611517,0
+SNA.US,D,20191011,000000,143.607,147.392,143.372,144.578,263326.1083559,0
+SNA.US,D,20191014,000000,143.804,145.99,143.264,145.94,277411.46520553,0
+SNA.US,D,20191015,000000,145.499,147.382,145.176,146.274,540282.71372834,0
+SNA.US,D,20191016,000000,146.03,148.001,145.441,146.02,575269.18586841,0
+SNA.US,D,20191017,000000,146.401,150.06,141.215,143.822,918672.04201682,0
+SNA.US,D,20191018,000000,143.048,145.99,142.715,145.529,531199.79517771,0
+SNA.US,D,20191021,000000,146.666,148.765,146.666,147.245,523585.48236623,0
+SNA.US,D,20191022,000000,147.382,151.069,146.627,150.274,385134.71603761,0
+SNA.US,D,20191023,000000,150.089,152.539,149.686,152.392,430563.58690214,0
+SNA.US,D,20191024,000000,153.03,153.442,151.402,152.971,486427.71743543,0
+SNA.US,D,20191025,000000,152.923,154.756,152.923,153.971,354738.65669751,0
+SNA.US,D,20191028,000000,154.746,155.227,153.354,153.677,267985.87198243,0
+SNA.US,D,20191029,000000,152.657,154.491,152.363,153.108,346143.23366307,0
+SNA.US,D,20191030,000000,152.776,152.776,150.608,152.335,323363.52686462,0
+SNA.US,D,20191031,000000,151.657,152.353,149.539,150.304,402024.701903,0
+SNA.US,D,20191101,000000,151.804,154.187,150.638,154.187,359137.3348593,0
+SNA.US,D,20191104,000000,155.619,156.079,154.393,155.697,790203.71525407,0
+SNA.US,D,20191105,000000,155.364,156.021,153.824,155.295,485866.79163228,0
+SNA.US,D,20191106,000000,154.707,154.707,152.539,154.128,676159.34055304,0
+SNA.US,D,20191107,000000,155.227,155.609,153.824,154.276,351223.18170941,0
+SNA.US,D,20191108,000000,154.276,155.207,152.923,154.246,538849.80326756,0
+SNA.US,D,20191111,000000,152.923,155.207,152.923,155.187,181168.83576626,0
+SNA.US,D,20191112,000000,155.668,156.599,154.57,156.089,303121.24442662,0
+SNA.US,D,20191113,000000,154.746,155.746,151.794,151.814,345762.82398203,0
+SNA.US,D,20191114,000000,151.608,152.686,150.54,152.021,517315.35175212,0
+SNA.US,D,20191115,000000,152.305,152.853,150.814,151.235,330857.49559469,0
+SNA.US,D,20191118,000000,150.618,151.53,149.304,149.726,368573.12673337,0
+SNA.US,D,20191119,000000,150.638,150.638,149.245,150.137,303996.28867952,0
+SNA.US,D,20191120,000000,149.756,150.177,147.549,147.608,457430.91300789,0
+SNA.US,D,20191121,000000,147.539,148.608,146.784,146.941,332979.8348608,0
+SNA.US,D,20191122,000000,147.402,148.235,146.657,147.804,343393.67736254,0
+SNA.US,D,20191125,000000,148.442,152.098,147.981,151.118,1823060.8733552,0
+SNA.US,D,20191126,000000,151.638,151.834,150.53,151.52,338347.38486439,0
+SNA.US,D,20191127,000000,151.088,151.54,150.246,151.05,286488.26456558,0
+SNA.US,D,20191129,000000,150.491,150.598,148.961,149.265,138707.77233296,0
+SNA.US,D,20191202,000000,149.746,150.177,146.755,146.804,354391.90256465,0
+SNA.US,D,20191203,000000,145.098,145.764,143.764,145.626,453245.38665131,0
+SNA.US,D,20191204,000000,146.077,148.813,146.077,148.049,591801.19908486,0
+SNA.US,D,20191205,000000,148.706,150.941,148.608,150.863,473444.83475526,0
+SNA.US,D,20191206,000000,151.147,153.501,150.951,153.452,389862.81062562,0
+SNA.US,D,20191209,000000,153.03,154.227,152.442,154.167,375122.70038396,0
+SNA.US,D,20191210,000000,153.971,154.981,152.696,153.619,564699.30400688,0
+SNA.US,D,20191211,000000,154.57,156.315,154.177,155.971,332107.85020318,0
+SNA.US,D,20191212,000000,155.766,158.874,155.217,158.531,416381.34286833,0
+SNA.US,D,20191213,000000,158.57,159.59,156.883,158.491,696804.46970423,0
+SNA.US,D,20191216,000000,159.991,160.404,158.403,159.178,368590.46444,0
+SNA.US,D,20191217,000000,159.482,160.552,158.511,159.854,468166.01301507,0
+SNA.US,D,20191218,000000,159.933,160.295,159.1,159.629,485463.9449191,0
+SNA.US,D,20191219,000000,159.442,159.442,155.511,156.031,605467.39137977,0
+SNA.US,D,20191220,000000,157.109,158.256,155.942,157.825,577857.60348366,0
+SNA.US,D,20191223,000000,158.471,158.471,157.256,157.963,221635.04307056,0
+SNA.US,D,20191224,000000,157.776,157.776,156.943,157.138,59100.16248491,0
+SNA.US,D,20191226,000000,157.668,157.963,155.844,157.923,188636.28800384,0
+SNA.US,D,20191227,000000,158.177,158.6,157.138,157.374,126363.32520328,0
+SNA.US,D,20191230,000000,157.649,157.746,156.138,157.06,189775.47731677,0
+SNA.US,D,20191231,000000,156.677,157.893,156.677,157.56,213834.0949464,0
+SNA.US,D,20200102,000000,158.511,158.923,156.285,157.197,494850.78326853,0
+SNA.US,D,20200103,000000,154.491,155.677,153.696,155.422,389687.393829,0
+SNA.US,D,20200106,000000,154.746,154.834,153.354,154.276,438460.40234538,0
+SNA.US,D,20200107,000000,153.609,154.07,152.206,153.275,471158.2972086,0
+SNA.US,D,20200108,000000,153.706,155.658,153.452,154.981,327909.06560032,0
+SNA.US,D,20200109,000000,155.501,155.785,153.648,155.021,229529.81878361,0
+SNA.US,D,20200110,000000,155.021,155.53,153.873,154.932,244678.89492903,0
+SNA.US,D,20200113,000000,155.393,155.814,154.707,155.785,174524.41466168,0
+SNA.US,D,20200114,000000,156.079,157.796,155.697,156.716,196634.07009164,0
+SNA.US,D,20200115,000000,156.226,156.776,154.256,155.501,332917.6230899,0
+SNA.US,D,20200116,000000,156.482,157.726,156.128,156.903,274420.2008771,0
+SNA.US,D,20200117,000000,157.452,159.659,156.766,158.139,461243.16873911,0
+SNA.US,D,20200121,000000,157.893,158.129,156.178,157.04,426215.90199518,0
+SNA.US,D,20200122,000000,157.521,157.736,155.511,155.942,276456.87147508,0
+SNA.US,D,20200123,000000,155.03,156.863,154.06,156.687,203423.31203994,0
+SNA.US,D,20200124,000000,157.1,157.1,152.903,154.383,379300.06781978,0
+SNA.US,D,20200127,000000,151.383,152.991,151.05,151.52,257694.41329229,0
+SNA.US,D,20200128,000000,152.245,154.58,151.961,153.285,307704.51817089,0
+SNA.US,D,20200129,000000,154.147,154.413,152.579,153.412,218864.069603,0
+SNA.US,D,20200130,000000,152.001,153.383,150.745,151.922,352984.48873129,0
+SNA.US,D,20200131,000000,151.078,152.04,147.931,148.481,396202.29206631,0
+SNA.US,D,20200203,000000,149.766,151.207,148.529,150.52,631346.46820689,0
+SNA.US,D,20200204,000000,153.098,153.736,150.804,151.275,652523.96693852,0
+SNA.US,D,20200205,000000,151.892,153.599,151.088,152.305,808716.30648819,0
+SNA.US,D,20200206,000000,153.99,154.03,146.97,148.893,781361.48486625,0
+SNA.US,D,20200207,000000,147.392,147.392,144.509,144.882,460436.45544768,0
+SNA.US,D,20200210,000000,144.402,145.332,143.362,144.745,712365.57134868,0
+SNA.US,D,20200211,000000,145.245,146.177,144.322,144.666,661331.52191306,0
+SNA.US,D,20200212,000000,145.255,146.363,144.588,146.04,625944.24279001,0
+SNA.US,D,20200213,000000,145.284,146.304,144.166,144.499,374180.34503466,0
+SNA.US,D,20200214,000000,144.646,145.392,144.205,145.342,500696.65000245,0
+SNA.US,D,20200218,000000,144.696,146.618,144.646,146.549,471820.18965631,0
+SNA.US,D,20200219,000000,147.02,147.558,146.382,146.96,571393.69850119,0
+SNA.US,D,20200220,000000,146.735,148.843,146.304,148.784,392563.41340151,0
+SNA.US,D,20200221,000000,149.304,150.147,147.844,149.913,546634.43355018,0
+SNA.US,D,20200224,000000,145.883,149.696,145.883,149,1046335.6952183,0
+SNA.US,D,20200225,000000,149.215,149.215,143.745,143.872,758369.6461277,0
+SNA.US,D,20200226,000000,144.813,145.469,139.764,139.959,665522.14759513,0
+SNA.US,D,20200227,000000,138.008,141.89,137.205,137.676,837271.50932888,0
+SNA.US,D,20200228,000000,134.518,136.685,132.057,135.567,1095706.3446814,0
+SNA.US,D,20200302,000000,136.449,139.274,133.831,139.274,697768.24222054,0
+SNA.US,D,20200303,000000,138.577,141.44,134.125,134.988,568983.75727785,0
+SNA.US,D,20200304,000000,137.048,140.519,135.812,140.038,583872.76782361,0
+SNA.US,D,20200305,000000,138.117,138.302,131.341,132.547,500354.99519507,0
+SNA.US,D,20200306,000000,129.027,133.037,128.478,132.772,448893.62228396,0
+SNA.US,D,20200309,000000,126.222,128.841,121.486,123.575,929381.64539657,0
+SNA.US,D,20200310,000000,127.007,131.625,124.144,131.468,613270.37923413,0
+SNA.US,D,20200311,000000,128.164,128.242,120.124,121.242,741018.68123865,0
+SNA.US,D,20200312,000000,112.632,119.311,110.573,111.27,869244.28010838,0
+SNA.US,D,20200313,000000,117.732,118.897,109.171,118.202,1126891.7796062,0
+SNA.US,D,20200316,000000,103.249,113.417,102.72,109.083,917441.06484517,0
+SNA.US,D,20200317,000000,111.161,117.535,105.249,117.466,931422.39545495,0
+SNA.US,D,20200318,000000,109.682,112.084,91.2934,103.974,1177823.8425322,0
+SNA.US,D,20200319,000000,102.454,106.553,97.4511,100.228,1281892.916723,0
+SNA.US,D,20200320,000000,101.916,102.406,91.6631,93.5271,956999.59221345,0
+SNA.US,D,20200323,000000,91.9171,93.228,84.9593,89.5001,1199081.9106064,0
+SNA.US,D,20200324,000000,94.5861,100.522,93.5369,99.8172,739858.07475867,0
+SNA.US,D,20200325,000000,100.101,106.466,96.9638,102.954,1120391.1594804,0
+SNA.US,D,20200326,000000,104.004,106.799,101.562,106.347,1016379.1977349,0
+SNA.US,D,20200327,000000,102.454,103.367,94.9037,100.994,674902.86675398,0
+SNA.US,D,20200330,000000,101.131,105.936,98.2091,105.847,629060.95052532,0
+SNA.US,D,20200331,000000,104.435,106.72,100.709,101.916,736340.56004038,0
+SNA.US,D,20200401,000000,97.4022,100.906,94.1997,97.6404,1018876.8473565,0
+SNA.US,D,20200402,000000,96.3608,98.6993,92.7515,94.3802,941637.36426285,0
+SNA.US,D,20200403,000000,93.6487,94.9792,88.0313,89.4559,993156.86948446,0
+SNA.US,D,20200406,000000,94.3321,100.532,93.3554,99.3267,1042980.3390503,0
+SNA.US,D,20200407,000000,103.68,109.269,102.67,102.847,841491.71109876,0
+SNA.US,D,20200408,000000,104.298,109.74,102.19,109.024,696665.76805109,0
+SNA.US,D,20200409,000000,111.201,116.525,111.014,114.368,766878.38062892,0
+SNA.US,D,20200413,000000,114.76,114.76,106.396,106.897,479451.84017444,0
+SNA.US,D,20200414,000000,108.622,111.994,106.867,108.799,879120.6537042,0
+SNA.US,D,20200415,000000,105.485,105.837,100.719,102.7,567592.66128603,0
+SNA.US,D,20200416,000000,102.376,104.268,100.395,103.759,735153.4370679,0
+SNA.US,D,20200417,000000,107.121,111.545,106.76,110.809,1068435.1519973,0
+SNA.US,D,20200420,000000,108.258,109.23,106.327,107.377,769182.25588222,0
+SNA.US,D,20200421,000000,104.131,106.583,101.876,103.523,1245610.1960451,0
+SNA.US,D,20200422,000000,105.632,106.946,104.612,106.553,885237.80455382,0
+SNA.US,D,20200423,000000,106.583,109.887,105.886,106.466,646246.69726873,0
+SNA.US,D,20200424,000000,107.583,109.985,106.769,108.691,835018.62733041,0
+SNA.US,D,20200427,000000,109.553,117.545,109.553,117.113,826410.96591481,0
+SNA.US,D,20200428,000000,119.682,124.605,117.319,118.369,907740.10804598,0
+SNA.US,D,20200429,000000,121.614,127.88,120.948,126.91,1000853.7913688,0
+SNA.US,D,20200430,000000,124.458,125.105,121.673,122.016,986731.71937567,0
+SNA.US,D,20200501,000000,119.83,121.222,115.191,116.153,757567.01229665,0
+SNA.US,D,20200504,000000,114.74,114.74,111.014,113.682,691278.84061066,0
+SNA.US,D,20200505,000000,114.82,116.799,113.702,113.946,559426.60145727,0
+SNA.US,D,20200506,000000,114.28,115.014,111.505,112.104,403103.71917523,0
+SNA.US,D,20200507,000000,114.044,116.084,113.887,114.456,414495.61230465,0
+SNA.US,D,20200508,000000,116.594,119.702,116.594,119.241,343877.09341834,0
+SNA.US,D,20200511,000000,117.732,118.741,114.593,116.927,425469.36074444,0
+SNA.US,D,20200512,000000,117.202,117.937,114.927,114.937,652462.77503272,0
+SNA.US,D,20200513,000000,114.044,114.977,111.368,112.418,687522.67745974,0
+SNA.US,D,20200514,000000,110.504,116.134,108.258,116.025,715551.62991057,0
+SNA.US,D,20200515,000000,115.181,117.545,113.446,115.143,1334934.0606688,0
+SNA.US,D,20200518,000000,119.643,126.586,118.967,125.86,712374.75013455,0
+SNA.US,D,20200519,000000,125.272,128.409,123.625,124.428,612943.00253811,0
+SNA.US,D,20200520,000000,126.506,129.056,125.977,126.252,582064.54700728,0
+SNA.US,D,20200521,000000,125.752,127.615,125.292,125.448,374807.56206909,0
+SNA.US,D,20200522,000000,126.184,126.184,121.173,121.683,638212.20003743,0
+SNA.US,D,20200526,000000,126.957,130.556,126.105,129.35,729859.31735127,0
+SNA.US,D,20200527,000000,132.174,134.077,128.037,128.605,829367.55482995,0
+SNA.US,D,20200528,000000,129.987,130.498,126.272,126.281,612205.64007324,0
+SNA.US,D,20200529,000000,125.125,125.125,120.271,122.438,958611.99893123,0
+SNA.US,D,20200601,000000,122.713,125.33,122.399,122.742,661246.87311004,0
+SNA.US,D,20200602,000000,124.468,127.536,123.732,126.91,813605.53976145,0
+SNA.US,D,20200603,000000,129.183,133.509,128.851,133.106,727059.78766101,0
+SNA.US,D,20200604,000000,131.831,135.234,131.772,134.93,473290.83512566,0
+SNA.US,D,20200605,000000,139.568,145.549,139.558,143.695,1019933.4275966,0
+SNA.US,D,20200608,000000,144.803,148.186,144.469,147.353,527978.04133744,0
+SNA.US,D,20200609,000000,144.255,144.539,141.372,142.99,556638.29028308,0
+SNA.US,D,20200610,000000,142.02,142.205,137.224,137.42,566322.92924073,0
+SNA.US,D,20200611,000000,131.508,131.508,125.33,125.89,756976.5104057,0
+SNA.US,D,20200612,000000,130.204,131.448,124.261,127.488,623201.82554516,0
+SNA.US,D,20200615,000000,122.908,128.919,122.232,127.889,645625.59942487,0
+SNA.US,D,20200616,000000,133.312,133.743,127.478,129.596,571561.97624213,0
+SNA.US,D,20200617,000000,130.399,130.723,127.331,128.37,423703.97426217,0
+SNA.US,D,20200618,000000,126.967,128.546,126.448,128.027,419452.15667429,0
+SNA.US,D,20200619,000000,130.773,130.773,126.82,128.291,1086796.8031971,0
+SNA.US,D,20200622,000000,127.085,128.194,125.115,127.37,426665.6625028,0
+SNA.US,D,20200623,000000,129.449,130.665,127.997,129.419,494372.46653821,0
+SNA.US,D,20200624,000000,127.664,127.664,123.202,123.526,554894.32096783,0
+SNA.US,D,20200625,000000,122.733,124.555,120.948,124.331,567826.21039316,0
+SNA.US,D,20200626,000000,124.104,126.389,123.565,126.105,1264250.2704164,0
+SNA.US,D,20200629,000000,127.939,130.096,126.987,128.498,458014.27584317,0
+SNA.US,D,20200630,000000,127.929,131.762,127.929,130.773,456546.68996911,0
+SNA.US,D,20200701,000000,132.057,132.478,125.673,126.635,765451.58935874,0
+SNA.US,D,20200702,000000,128.438,131.017,127.575,128.389,550357.96101799,0
+SNA.US,D,20200706,000000,130.733,131.244,128.282,129.36,463523.58709519,0
+SNA.US,D,20200707,000000,127.939,128.645,126.497,126.673,661149.98592586,0
+SNA.US,D,20200708,000000,125.909,126.488,123.418,125.419,551418.6207185,0
+SNA.US,D,20200709,000000,125.193,125.193,121.476,121.693,423671.33857908,0
+SNA.US,D,20200710,000000,122.418,124.585,122.202,124.536,312951.72409307,0
+SNA.US,D,20200713,000000,125.752,127.939,124.595,125.929,432473.79422814,0
+SNA.US,D,20200714,000000,125.566,128.919,124.83,128.831,347022.35737636,0
+SNA.US,D,20200715,000000,131.733,133.988,130.341,133.546,434562.47794605,0
+SNA.US,D,20200716,000000,132.763,136.254,132.272,134.841,432200.47038224,0
+SNA.US,D,20200717,000000,135.371,135.548,131.557,132.125,493785.02424255,0
+SNA.US,D,20200720,000000,131.214,131.547,128.615,129.497,273587.99095824,0
+SNA.US,D,20200721,000000,130.184,132.655,130.184,131.89,274741.45838254,0
+SNA.US,D,20200722,000000,131.704,132.645,130.645,131.615,203441.66961168,0
+SNA.US,D,20200723,000000,131.371,135.126,131.371,134.381,333139.95368097,0
+SNA.US,D,20200724,000000,134.773,135.478,131.949,133.831,444099.23646467,0
+SNA.US,D,20200727,000000,133.352,137.89,131.263,137.479,463778.55336935,0
+SNA.US,D,20200728,000000,136.351,137.106,134.733,135.017,366435.48949082,0
+SNA.US,D,20200729,000000,135.959,138.194,135.606,137.87,322951.50136558,0
+SNA.US,D,20200730,000000,135.979,138.656,134.409,137.195,667878.03596837,0
+SNA.US,D,20200731,000000,137.382,138.685,133.646,137.723,1095373.8686599,0
+SNA.US,D,20200803,000000,138.284,138.284,133.361,135.615,548822.04418246,0
+SNA.US,D,20200804,000000,134.95,136.675,134.302,135.734,520200.5501105,0
+SNA.US,D,20200805,000000,137.4,140.235,137.4,139.881,472909.40557952,0
+SNA.US,D,20200806,000000,138.411,140.126,137.499,138.067,330159.90786859,0
+SNA.US,D,20200807,000000,138.293,139.165,137.499,139.077,486369.58512492,0
+SNA.US,D,20200810,000000,139.489,143.381,139.489,141.706,348468.52608339,0
+SNA.US,D,20200811,000000,143.421,146.716,143.342,145.284,493873.75250596,0
+SNA.US,D,20200812,000000,146.755,146.755,143.598,144.833,277689.88837691,0
+SNA.US,D,20200813,000000,143.804,145.382,143.342,144.559,265158.80593457,0
+SNA.US,D,20200814,000000,143.49,146.539,143.087,145.058,171578.02439751,0
+SNA.US,D,20200817,000000,145.205,145.823,143.058,144.598,436140.20925053,0
+SNA.US,D,20200818,000000,144.342,145.461,143.137,143.304,376804.4579283,0
+SNA.US,D,20200819,000000,143.47,145.167,142.617,142.93,276298.7923851,0
+SNA.US,D,20200820,000000,141.312,142.401,140.862,141.559,352786.63490254,0
+SNA.US,D,20200821,000000,141.666,142.284,139.94,140.646,287295.99772212,0
+SNA.US,D,20200824,000000,140.587,142.617,140.254,141.94,312533.57940346,0
+SNA.US,D,20200825,000000,142.617,142.617,139.155,140.578,271395.28100048,0
+SNA.US,D,20200826,000000,140.578,140.98,139.665,139.979,183615.49213309,0
+SNA.US,D,20200827,000000,140.921,142.304,140.097,140.382,222965.96702166,0
+SNA.US,D,20200828,000000,140.705,143.431,139.921,142.97,294340.20594458,0
+SNA.US,D,20200831,000000,142.735,142.853,140.833,140.999,395553.65786484,0
+SNA.US,D,20200901,000000,140.038,143.951,139.46,143.901,311764.60112059,0
+SNA.US,D,20200902,000000,143.941,147.981,143.941,147.549,387091.83715806,0
+SNA.US,D,20200903,000000,148.009,148.637,142.783,143.872,311397.4496858,0
+SNA.US,D,20200904,000000,146.372,147.549,143.048,143.794,344019.87453187,0
+SNA.US,D,20200908,000000,143.774,144.235,140.332,140.431,398993.66283579,0
+SNA.US,D,20200909,000000,141.469,144.127,141.312,143.077,238226.20846261,0
+SNA.US,D,20200910,000000,143,144.225,140.018,140.459,223241.33059776,0
+SNA.US,D,20200911,000000,140.833,141.568,138.9,140.568,287950.75111416,0
+SNA.US,D,20200914,000000,142.352,145.783,141.636,145.332,306204.29661374,0
+SNA.US,D,20200915,000000,145.176,146.51,144.646,145.451,247527.37814392,0
+SNA.US,D,20200916,000000,143.46,143.814,139.165,141.773,585517.81022449,0
+SNA.US,D,20200917,000000,139.921,143.147,138.98,141.421,358521.33634092,0
+SNA.US,D,20200918,000000,141.097,143.784,140.195,140.293,465013.61000137,0
+SNA.US,D,20200921,000000,137.048,137.88,132.419,134.007,297192.76861987,0
+SNA.US,D,20200922,000000,133.86,137.666,133.86,137.4,384356.55896889,0
+SNA.US,D,20200923,000000,137.696,139.087,133.773,134.174,417443.02243392,0
+SNA.US,D,20200924,000000,133.91,136.234,132.115,134.449,274205.00934171,0
+SNA.US,D,20200925,000000,133.195,136.087,133.195,135.077,269072.02831035,0
+SNA.US,D,20200928,000000,137.576,140.332,136.234,139.528,350897.84474357,0
+SNA.US,D,20200929,000000,139.979,140.449,137.332,138.264,253872.9787752,0
+SNA.US,D,20200930,000000,139.274,141.666,138.548,139.901,663489.55645754,0
+SNA.US,D,20201001,000000,140.568,142.636,137.038,137.998,562568.80582001,0
+SNA.US,D,20201002,000000,135.174,141.449,135.174,140.862,619914.8003387,0
+SNA.US,D,20201005,000000,142.538,144.598,141.753,144.185,321421.70372062,0
+SNA.US,D,20201006,000000,145.088,153.549,144.519,148.392,904988.51201525,0
+SNA.US,D,20201007,000000,150.226,153.392,149.833,150.628,420052.85721621,0
+SNA.US,D,20201008,000000,150.53,151.392,149.147,150.618,292938.9113018,0
+SNA.US,D,20201009,000000,151.344,152.372,149.088,149.5,282827.96873376,0
+SNA.US,D,20201012,000000,150.226,151.883,149.461,150.02,272602.8012749,0
+SNA.US,D,20201013,000000,149.491,150.824,147.03,147.844,295049.01218674,0
+SNA.US,D,20201014,000000,148.442,149.823,147.177,149.137,264798.79355545,0
+SNA.US,D,20201015,000000,146.853,151.981,145.94,150.216,355069.09298882,0
+SNA.US,D,20201016,000000,151.069,153.432,150.559,151.354,439114.13587232,0
+SNA.US,D,20201019,000000,148.265,151.128,147.177,148.314,693446.053941,0
+SNA.US,D,20201020,000000,148.716,150.344,146.324,147.334,470574.93437333,0
+SNA.US,D,20201021,000000,147.294,149.147,146.461,147.647,669059.03975026,0
+SNA.US,D,20201022,000000,159.227,161.659,154.177,161.129,2001578.0598703,0
+SNA.US,D,20201023,000000,162.531,163.453,159.835,161.07,691428.76077986,0
+SNA.US,D,20201026,000000,159.482,160.472,155.521,156.188,576311.48799716,0
+SNA.US,D,20201027,000000,155.275,155.56,149.813,150.647,632298.00234205,0
+SNA.US,D,20201028,000000,148.058,148.893,145.823,147.088,589484.0655853,0
+SNA.US,D,20201029,000000,146.363,149.392,145.873,148.265,556821.86600047,0
+SNA.US,D,20201030,000000,148.245,150.393,145.746,149.803,466602.55982194,0
+SNA.US,D,20201102,000000,151.814,156.158,151.275,155.766,445419.96176482,0
+SNA.US,D,20201103,000000,157.472,158.433,154.236,155.874,627280.26606661,0
+SNA.US,D,20201104,000000,153.383,153.383,149.04,149.903,489970.72878113,0
+SNA.US,D,20201105,000000,151.294,155.412,150.775,153.776,440705.12542307,0
+SNA.US,D,20201106,000000,155.07,156.295,152.883,154.667,342975.53267291,0
+SNA.US,D,20201109,000000,161.943,169.895,159.649,160.011,845473.26443602,0
+SNA.US,D,20201110,000000,160.061,165.189,159.394,164.198,444433.75221638,0
+SNA.US,D,20201111,000000,164.728,164.728,160.266,161.836,421022.74892311,0
+SNA.US,D,20201112,000000,160.512,161.776,157.384,159.198,409511.53157739,0
+SNA.US,D,20201113,000000,160.001,163.796,159.854,162.924,332928.84160596,0
+SNA.US,D,20201116,000000,166.561,166.561,164.061,166.051,446407.19117837,0
+SNA.US,D,20201117,000000,164.295,165.375,161.365,164.11,435456.89963579,0
+SNA.US,D,20201118,000000,164.766,166.875,162.64,162.815,429695.6817049,0
+SNA.US,D,20201119,000000,162.384,164.836,160.569,164.482,326204.87102386,0
+SNA.US,D,20201120,000000,164.345,166.757,163.737,165.63,433707.83099507,0
+SNA.US,D,20201123,000000,166.924,168.973,166.208,168.61,425607.0425325,0
+SNA.US,D,20201124,000000,170.954,173.072,169.532,171.503,377029.84811466,0
+SNA.US,D,20201125,000000,170.62,170.62,167.483,167.582,371071.79622012,0
+SNA.US,D,20201127,000000,168.16,169.523,166.845,169.523,204967.38779625,0
+SNA.US,D,20201130,000000,168.278,169.434,167.444,168.435,449832.91803796,0
+SNA.US,D,20201201,000000,170.601,170.885,167.131,168.375,426586.11302526,0
+SNA.US,D,20201202,000000,167.15,168.933,166.287,168.601,494223.56623409,0
+SNA.US,D,20201203,000000,168.601,172.66,168.345,169.964,800927.59674518,0
+SNA.US,D,20201204,000000,170.346,173.592,169.738,173.493,410756.78686038,0
+SNA.US,D,20201207,000000,172.503,173.974,171.385,172.278,544795.61678095,0
+SNA.US,D,20201208,000000,170.984,174.131,170.562,173.287,348029.98409185,0
+SNA.US,D,20201209,000000,174.013,175.495,172.699,174.405,371726.54961216,0
+SNA.US,D,20201210,000000,173.425,174.543,171.032,173.15,515973.20928495,0
+SNA.US,D,20201211,000000,172.18,174.817,172.18,173.15,498157.18591182,0
+SNA.US,D,20201214,000000,174.631,174.65,167.649,167.787,442732.61723519,0
+SNA.US,D,20201215,000000,169.532,169.562,166.365,167.562,681324.9572675,0
+SNA.US,D,20201216,000000,167.934,168.268,163.806,164.679,738231.38992954,0
+SNA.US,D,20201217,000000,164.746,165.709,162.453,163.943,788974.77781262,0
+SNA.US,D,20201218,000000,164.071,164.462,160.746,162.698,1277768.5822722,0
+SNA.US,D,20201221,000000,160.923,163.011,158.59,162.551,397793.28161706,0
+SNA.US,D,20201222,000000,162.854,163.021,159.796,160.472,424411.76063923,0
+SNA.US,D,20201223,000000,161.139,162.354,160.285,160.756,266873.199162,0
+SNA.US,D,20201224,000000,162.296,162.737,160.569,162.61,111123.48106427,0
+SNA.US,D,20201228,000000,163.58,164.659,162.051,163.188,293074.55335966,0
+SNA.US,D,20201229,000000,164.168,164.287,160.218,161.737,161344.69801787,0
+SNA.US,D,20201230,000000,162.1,164.669,162.1,163.737,271324.91030881,0
+SNA.US,D,20201231,000000,163.178,164.158,162.149,163.924,300713.34293345,0
+SNA.US,D,20210104,000000,164.482,164.756,158.991,159.884,432987.80623683,0
+SNA.US,D,20210105,000000,160.11,161.884,159.364,159.688,379084.87628439,0
+SNA.US,D,20210106,000000,160.973,167.64,160.973,166.297,353588.24886851,0
+SNA.US,D,20210107,000000,167.021,168.963,164.659,168.454,376899.30538228,0
+SNA.US,D,20210108,000000,168.659,168.709,163.551,165.6,289824.24329667,0
+SNA.US,D,20210111,000000,164.11,166.904,163.453,164.158,265179.20323649,0
+SNA.US,D,20210112,000000,165.198,167.355,163.659,166.914,383305.07805426,0
+SNA.US,D,20210113,000000,167.061,167.552,163.248,164.355,327069.71662579,0
+SNA.US,D,20210114,000000,165.669,165.934,162.708,162.934,334039.47469619,0
+SNA.US,D,20210115,000000,161.659,162.404,158.884,161.462,400505.102909,0
+SNA.US,D,20210119,000000,162.934,166.081,161.874,165.189,502846.52562615,0
+SNA.US,D,20210120,000000,165.767,169.463,165.727,168.081,462267.11329613,0
+SNA.US,D,20210121,000000,167.61,170.003,166.306,168.689,436660.34044982,0
+SNA.US,D,20210122,000000,168.532,171.445,166.964,170.483,566557.49821294,0
+SNA.US,D,20210125,000000,170.356,175.024,169.013,171.709,691961.1303603,0
+SNA.US,D,20210126,000000,172.846,172.846,169.179,172.111,484209.51085024,0
+SNA.US,D,20210127,000000,170.003,181.974,169.523,179.69,1264951.9376028,0
+SNA.US,D,20210128,000000,181.033,184.867,173.249,174.749,1195820.3820274,0
+SNA.US,D,20210129,000000,174.621,176.612,171.876,172.395,484601.13904735,0
+SNA.US,D,20210201,000000,174.239,178.897,173.239,177.406,634214.32885862,0
+SNA.US,D,20210202,000000,178.073,178.887,170.434,171.071,753564.04179235,0
+SNA.US,D,20210203,000000,171.091,171.091,168.365,169.836,691298.21804748,0
+SNA.US,D,20210204,000000,180.789,185.377,179.034,180.896,2347688.6578503,0
+SNA.US,D,20210205,000000,181.984,181.984,175.375,176.602,652610.65547173,0
+SNA.US,D,20210208,000000,177.847,178.641,176.503,177.66,464185.47954291,0
+SNA.US,D,20210209,000000,177.523,181.524,176.131,181.426,366109.13265989,0
+SNA.US,D,20210210,000000,181.984,182.191,180.249,181.543,516255.71191671,0
+SNA.US,D,20210211,000000,181.984,182.652,178.769,181.877,463108.50200085,0
+SNA.US,D,20210212,000000,181.152,182.652,180.298,181.936,366568.07195338,0
+SNA.US,D,20210216,000000,182.044,182.927,180.249,180.612,413618.52832154,0
+SNA.US,D,20210217,000000,179.837,182.083,179.161,180.906,536620.37816632,0
+SNA.US,D,20210218,000000,180.563,184.848,179.994,183.485,582117.5799923,0
+SNA.US,D,20210219,000000,183.838,187.358,183.554,186.73,577740.31899756,0
+SNA.US,D,20210222,000000,185.653,188.113,185.289,187.152,437484.3914479,0
+SNA.US,D,20210223,000000,188.809,190.907,185.103,190.251,493533.11756368,0
+SNA.US,D,20210224,000000,191.438,199.369,190.515,199.35,904098.1697859,0
+SNA.US,D,20210225,000000,199.281,199.85,193.437,196.703,549092.30843307,0
+SNA.US,D,20210226,000000,195.968,198.007,194.359,195.781,702492.25734816,0
+SNA.US,D,20210301,000000,198.565,202.89,197.997,201.144,586428.54975579,0
+SNA.US,D,20210302,000000,201.272,203.899,200.302,202.321,675389.34240508,0
+SNA.US,D,20210303,000000,203.292,210.764,203.194,206.645,720568.34632091,0
+SNA.US,D,20210304,000000,205.968,207.125,199.438,203.272,527863.81644661,0
+SNA.US,D,20210305,000000,206.253,210.567,204.135,209.449,542369.35771606,0
+SNA.US,D,20210308,000000,210.136,213.597,208.656,210.351,469664.19484203,0
+SNA.US,D,20210309,000000,210.557,212.676,208.459,209.685,493364.83982274,0
+SNA.US,D,20210310,000000,209.312,211.42,208.272,210.988,671488.35841045,0
+SNA.US,D,20210311,000000,209.97,211.038,206.841,207.047,568621.70516854,0
+SNA.US,D,20210312,000000,208.556,209.841,207.057,209.508,291935.36404671,0
+SNA.US,D,20210315,000000,209.116,215.048,208.556,215.038,647794.85248542,0
+SNA.US,D,20210316,000000,213.96,214.057,210.174,212.636,343737.37190011,0
+SNA.US,D,20210317,000000,213.597,214.96,211.028,214.754,466572.98373414,0
+SNA.US,D,20210318,000000,216.431,220.873,215.578,217.382,389752.66519519,0
+SNA.US,D,20210319,000000,216.342,219.185,212.95,217.264,1330954.5470617,0
+SNA.US,D,20210322,000000,216.92,216.92,210.988,212.107,466508.73223304,0
+SNA.US,D,20210323,000000,210.783,214.087,206.263,207.547,588895.60342454,0
+SNA.US,D,20210324,000000,209.459,211.509,207.576,207.714,486381.82350607,0
+SNA.US,D,20210325,000000,207.841,217.077,206.518,216.156,451697.2314346,0
+SNA.US,D,20210326,000000,218.078,221.461,217.215,221.343,320262.11710575,0
+SNA.US,D,20210329,000000,221.696,225.441,218.833,219.666,459571.60984573,0
+SNA.US,D,20210330,000000,219.726,223.99,219.726,223.657,335910.92714853,0
+SNA.US,D,20210331,000000,222.902,224.766,220.736,222.412,470552.4973412,0
+SNA.US,D,20210401,000000,221.706,223.736,218.667,223.372,373349.1549809,0
+SNA.US,D,20210405,000000,226.373,226.883,224.03,225.824,296391.15465391,0
+SNA.US,D,20210406,000000,226.5,227.559,224.696,225.294,286862.55505605,0
+SNA.US,D,20210407,000000,225.403,226.765,224.068,226.707,347247.74756272,0
+SNA.US,D,20210408,000000,226.01,226.069,223.903,225.903,601353.25557994,0
+SNA.US,D,20210409,000000,227.599,227.981,224.756,227.088,291120.4918345,0
+SNA.US,D,20210412,000000,226.687,228.677,225.931,227.786,314727.30922632,0
+SNA.US,D,20210413,000000,227.108,227.345,223.49,224.51,400440.85140792,0
+SNA.US,D,20210414,000000,225.274,226.5,224.529,224.823,360446.84164338,0
+SNA.US,D,20210415,000000,224.776,225.167,222.578,223.756,418834.11842574,0
+SNA.US,D,20210416,000000,225.441,227.736,224.559,227.021,300635.83318611,0
+SNA.US,D,20210419,000000,228.099,228.971,224.922,227.492,373048.2947774,0
+SNA.US,D,20210420,000000,228.01,229.501,223.452,226.108,525876.09937326,0
+SNA.US,D,20210421,000000,225.608,229.236,225.481,228.432,421068.64285246,0
+SNA.US,D,20210422,000000,229.266,233.394,226.52,231.559,894810.25835083,0
+SNA.US,D,20210423,000000,233.433,233.433,229.874,230.07,495104.72967759,0
+SNA.US,D,20210426,000000,230.393,232.786,227.198,227.472,510703.56633062,0
+SNA.US,D,20210427,000000,227.225,231.315,225.608,231.051,445951.31148016,0
+SNA.US,D,20210428,000000,231.345,231.345,227.52,228.696,311721.76678653,0
+SNA.US,D,20210429,000000,229.256,231.893,228.177,231.365,257074.33531353,0
+SNA.US,D,20210430,000000,229.56,230.275,228.255,229.03,318027.59267902,0
+SNA.US,D,20210503,000000,230.834,231.128,227.686,229.766,358358.15792547,0
+SNA.US,D,20210504,000000,230.335,235.09,229.481,234.247,375402.14342042,0
+SNA.US,D,20210505,000000,234.09,237.483,234.09,236.629,350526.6138484,0
+SNA.US,D,20210506,000000,238.081,241.1,237.021,241.091,356598.89063378,0
+SNA.US,D,20210507,000000,240.12,243.562,237.286,242.483,254963.21456349,0
+SNA.US,D,20210510,000000,244.013,250.612,243.238,246.151,453491.17413958,0
+SNA.US,D,20210511,000000,244.179,245.729,239.649,241.964,410881.21040218,0
+SNA.US,D,20210512,000000,242.365,242.757,236.365,236.619,295840.42750174,0
+SNA.US,D,20210513,000000,236.168,244.914,236.159,243.846,249394.75113588,0
+SNA.US,D,20210514,000000,244.729,247.288,244.032,245.974,197368.37296122,0
+SNA.US,D,20210517,000000,245.042,246.827,243.189,243.953,336979.7457698,0
+SNA.US,D,20210518,000000,245.179,245.513,241.14,241.208,241077.75127281,0
+SNA.US,D,20210519,000000,238.168,240.228,234.227,240.13,329235.91009105,0
+SNA.US,D,20210520,000000,240.463,242.532,238.306,240.365,430027.13786131,0
+SNA.US,D,20210521,000000,241.718,243.611,240.238,242.15,280190.59759386,0
+SNA.US,D,20210524,000000,243.63,246.161,242.444,245.454,255122.31351858,0
+SNA.US,D,20210525,000000,245.356,246.689,243.689,243.826,306284.86595637,0
+SNA.US,D,20210526,000000,243.248,245.287,242.405,244.248,341219.32497651,0
+SNA.US,D,20210527,000000,247.915,248.297,244.503,245.738,631690.16274446,0
+SNA.US,D,20210528,000000,245.729,247.111,244.405,246.65,245993.50103859,0
+SNA.US,D,20210601,000000,249.602,249.906,246.346,247.631,289221.50302457,0
+SNA.US,D,20210602,000000,248.003,248.003,244.787,246.327,247792.54306906,0
+SNA.US,D,20210603,000000,244.984,245.885,242.16,245.62,206995.89947346,0
+SNA.US,D,20210604,000000,246.876,246.954,244.395,246.375,201489.64781672,0
+SNA.US,D,20210607,000000,246.612,246.612,242.248,243.228,261640.27135117,0
+SNA.US,D,20210608,000000,241.434,242.15,239.443,240.189,561076.74318364,0
+SNA.US,D,20210609,000000,238.777,239.552,235.492,236.766,475696.69688862,0
+SNA.US,D,20210610,000000,237.963,238.414,232.776,233.05,471336.77360051,0
+SNA.US,D,20210611,000000,234.128,234.786,230.864,231.402,497378.00897799,0
+SNA.US,D,20210614,000000,230.727,231.991,226.51,227.883,572590.00025954,0
+SNA.US,D,20210615,000000,228.128,228.559,223.49,223.853,871406.39411325,0
+SNA.US,D,20210616,000000,223.462,224.167,215.459,216.656,1099672.6000421,0
+SNA.US,D,20210617,000000,217.744,218.294,207.518,208.39,1198572.9979233,0
+SNA.US,D,20210618,000000,206.301,208.586,205.234,205.92,894987.71487766,0
+SNA.US,D,20210621,000000,208.479,214.46,207.949,213.626,650054.87353957,0
+SNA.US,D,20210622,000000,213.332,214.185,210.911,212.89,532327.76597458,0
+SNA.US,D,20210623,000000,213.224,214.234,211.038,212.362,492085.92899156,0
+SNA.US,D,20210624,000000,213.519,215.539,212.175,214.342,393394.60345527,0
+SNA.US,D,20210625,000000,215.302,216.529,214.361,214.871,473050.14696286,0
+SNA.US,D,20210628,000000,215.302,215.392,210.341,212.215,624261.46538057,0
+SNA.US,D,20210629,000000,212.566,214.421,212.234,212.382,315114.85796304,0
+SNA.US,D,20210630,000000,212.723,217.117,212.449,216.431,560211.89758169,0
+SNA.US,D,20210701,000000,217.95,218.451,215.284,216.421,421019.68932783,0
+SNA.US,D,20210702,000000,217.45,217.519,215.127,216.9,371722.47015177,0
+SNA.US,D,20210706,000000,216.097,217.244,212.459,215.519,414731.20114198,0
+SNA.US,D,20210707,000000,214.45,219.666,214.45,219.029,384421.83033507,0
+SNA.US,D,20210708,000000,216.362,218.657,214.764,216.743,536596.92126909,0
+SNA.US,D,20210709,000000,220.99,221.814,219.175,220.519,331691.74524374,0
+SNA.US,D,20210712,000000,218.921,221.097,218.117,219.96,319290.18566866,0
+SNA.US,D,20210713,000000,219.598,219.882,215.96,216.509,240481.13019127,0
+SNA.US,D,20210714,000000,216.549,218.558,216.205,217.901,236221.15368263,0
+SNA.US,D,20210715,000000,217.95,219.185,215.284,216.616,540766.12978414,0
+SNA.US,D,20210716,000000,217.568,218.715,212.234,212.91,376326.14119799,0
+SNA.US,D,20210719,000000,211.636,211.773,207.047,209.596,383274.48210135,0
+SNA.US,D,20210720,000000,209.832,217.097,209.832,216.264,541261.78422111,0
+SNA.US,D,20210721,000000,218.107,220.195,214.646,217.019,580722.40454011,0
+SNA.US,D,20210722,000000,217.019,219.451,213.008,214.637,652326.11310977,0
+SNA.US,D,20210723,000000,216.048,219.941,214.871,217.558,494017.55348458,0
+SNA.US,D,20210726,000000,217.99,219.559,212.94,213.234,550636.38418937,0
+SNA.US,D,20210727,000000,212.195,214.421,209.518,213.538,535829.98271643,0
+SNA.US,D,20210728,000000,215.254,216.656,211.704,213.391,368956.5960097,0
+SNA.US,D,20210729,000000,215.322,215.843,212.94,214.117,299404.85601447,0
+SNA.US,D,20210730,000000,213.744,215.891,210.331,211.155,374325.16587838,0
+SNA.US,D,20210802,000000,212.539,216.813,211.587,212.362,375961.02949338,0
+SNA.US,D,20210803,000000,212.96,216.753,210.704,216.274,255450.71007969,0
+SNA.US,D,20210804,000000,215.185,217.215,214.46,214.538,384279.04922154,0
+SNA.US,D,20210805,000000,216.215,217.843,214.675,215.97,336498.36944419,0
+SNA.US,D,20210806,000000,217.744,219.019,216.165,217.411,277958.11289734,0
+SNA.US,D,20210809,000000,216.146,217.744,215.362,216.459,202139.30188327,0
+SNA.US,D,20210810,000000,216.606,220.157,215.843,218.294,287651.93064084,0
+SNA.US,D,20210811,000000,218.921,222.892,217.568,222.647,299817.90137861,0
+SNA.US,D,20210812,000000,223.205,224.304,219.774,220.696,214131.89555461,0
+SNA.US,D,20210813,000000,220.833,223.205,220.127,222.941,476662.50913515,0
+SNA.US,D,20210816,000000,222.608,224.422,220.519,224.382,218180.75998824,0
+SNA.US,D,20210817,000000,222.618,222.618,217.627,218.852,362178.57257746,0
+SNA.US,D,20210818,000000,217.95,217.95,213.234,213.45,340731.82946031,0
+SNA.US,D,20210819,000000,211.214,213.175,209.272,210.783,310223.58495957,0
+SNA.US,D,20210820,000000,210.901,214.107,209.557,213.852,246699.24768547,0
+SNA.US,D,20210823,000000,216.058,217.529,215.362,216.412,285607.1011221,0
+SNA.US,D,20210824,000000,217,221.107,216.441,219.509,439893.31280616,0
+SNA.US,D,20210825,000000,219.636,222.382,219.195,220.412,308106.34501896,0
+SNA.US,D,20210826,000000,220.167,220.519,218.431,219.009,202293.30151287,0
+SNA.US,D,20210827,000000,219.716,222.667,219.038,221.363,208495.10116551,0
+SNA.US,D,20210830,000000,221.911,222.991,219.921,220.304,154883.85263069,0
+SNA.US,D,20210831,000000,220.853,220.853,217.588,219.128,414352.83119112,0
+SNA.US,D,20210901,000000,219.676,220.539,216.9,219.108,327080.93514186,0
+SNA.US,D,20210902,000000,220.392,222.412,219.038,222.314,263365.88309467,0
+SNA.US,D,20210903,000000,221.647,222.784,220.275,221.03,178718.09993905,0
+SNA.US,D,20210907,000000,219.774,219.882,215.852,216.088,254631.75840708,0
+SNA.US,D,20210908,000000,215.312,217.637,214.812,217.529,267782.91882821,0
+SNA.US,D,20210909,000000,216.549,217.254,212.91,214.607,233131.98230493,0
+SNA.US,D,20210910,000000,216.255,216.255,212.312,212.98,274830.18664595,0
+SNA.US,D,20210913,000000,214.734,217.234,210.498,213.548,258173.7498877,0
+SNA.US,D,20210914,000000,213.548,214.057,209.184,210.478,229987.73821199,0
+SNA.US,D,20210915,000000,210.351,215.293,209.576,214.744,327956.99925987,0
+SNA.US,D,20210916,000000,214.724,215.068,213.067,213.783,181365.66972992,0
+SNA.US,D,20210917,000000,207.184,210.695,206.91,208.076,859453.57518069,0
+SNA.US,D,20210920,000000,204.93,206.978,203.605,206.39,490881.46831242,0
+SNA.US,D,20210921,000000,207.252,207.252,200.919,204.566,610066.9829656,0
+SNA.US,D,20210922,000000,207.224,208.636,205.321,206.537,555991.69581181,0
+SNA.US,D,20210923,000000,207.351,211.459,206.704,209.793,594395.7358907,0
+SNA.US,D,20210924,000000,208.813,210.165,208.175,209.037,253039.74899124,0
+SNA.US,D,20210927,000000,209.341,212.999,209.341,211.272,439340.54592377,0
+SNA.US,D,20210928,000000,212.058,212.058,208.537,209.606,300977.48799348,0
+SNA.US,D,20210929,000000,210.381,211.224,207.096,209.508,578711.23056955,0
+SNA.US,D,20210930,000000,210.244,210.901,203.508,203.546,754503.33754636,0
+SNA.US,D,20211001,000000,205.057,205.419,200.006,203.998,557288.96421472,0
+SNA.US,D,20211004,000000,202.929,209.292,202.87,207.978,945009.03827232,0
+SNA.US,D,20211005,000000,207.978,213.077,206.586,210.097,324197.77651366,0
+SNA.US,D,20211006,000000,208.86,211.116,206.498,210.518,372542.44168946,0
+SNA.US,D,20211007,000000,212.686,214.637,210.194,210.567,369935.66650247,0
+SNA.US,D,20211008,000000,210.812,211.822,208.429,209.95,335763.04670952,0
+SNA.US,D,20211011,000000,210.331,211.763,207.861,208.145,245040.94703833,0
+SNA.US,D,20211012,000000,208.616,210.498,207.792,209.047,230271.26070886,0
+SNA.US,D,20211013,000000,209.626,210.254,205.783,207.616,313078.18736506,0
+SNA.US,D,20211014,000000,209.135,213.45,208.783,213.283,300611.35642378,0
+SNA.US,D,20211015,000000,215.274,215.725,213.45,213.499,284026.31022231,0
+SNA.US,D,20211018,000000,212.087,217.304,211.185,216.843,318572.20064063,0
+SNA.US,D,20211019,000000,218.372,219.579,215.813,219.46,354959.96742348,0
+SNA.US,D,20211020,000000,219.823,223.098,218.235,222.118,553043.26581744,0
+SNA.US,D,20211021,000000,218.735,221.883,205.84,207.008,1023502.9554348,0
+SNA.US,D,20211022,000000,209.017,211.097,204.379,204.988,720502.05508963,0
+SNA.US,D,20211025,000000,204.566,206.4,201.419,204.723,578690.83326762,0
+SNA.US,D,20211026,000000,205.536,205.802,200.222,200.302,558793.26523227,0
+SNA.US,D,20211027,000000,199.938,200.193,196.026,196.8,556294.59574551,0
+SNA.US,D,20211028,000000,196.8,201.693,196.8,200.487,380200.60870009,0
+SNA.US,D,20211029,000000,200.193,201.673,196.879,197.967,352730.54232223,0
+SNA.US,D,20211101,000000,198.634,200.33,198.281,199.478,237350.14434461,0
+SNA.US,D,20211102,000000,199.693,199.821,195.869,199.772,481836.28477037,0
+SNA.US,D,20211103,000000,199.212,205.616,198.958,205.566,292460.59457148,0
+SNA.US,D,20211104,000000,205.536,206.125,202.478,204.175,238894.22010091,0
+SNA.US,D,20211105,000000,207.626,212.93,204.282,206.528,569641.57026517,0
+SNA.US,D,20211108,000000,208.047,209.332,207.419,208.566,281128.87348277,0
+SNA.US,D,20211109,000000,207.851,209.576,207.439,209.292,331819.22838082,0
+SNA.US,D,20211110,000000,209.047,212.813,208.9,212.449,463576.62008021,0
+SNA.US,D,20211111,000000,212.439,214.999,211.734,214.401,376432.20716803,0
+SNA.US,D,20211112,000000,215.293,216.783,213.95,215.529,465618.39000368,0
+SNA.US,D,20211115,000000,215.99,216.823,214.107,215.94,460929.05028936,0
+SNA.US,D,20211116,000000,216.783,218.842,216.175,217.872,448083.84939723,0
+SNA.US,D,20211117,000000,217.715,218.294,211.272,211.95,567433.56233095,0
+SNA.US,D,20211118,000000,212.793,212.96,209.895,211.558,615924.06821557,0
+SNA.US,D,20211119,000000,211.518,214.411,210.557,211.449,256725.54145048,0
+SNA.US,D,20211122,000000,212.479,215.225,212.028,212.616,313903.25822823,0
+SNA.US,D,20211123,000000,212.676,213.371,209.194,212.88,323487.95040641,0
+SNA.US,D,20211124,000000,212.636,212.783,209.758,211.234,303516.9520841,0
+SNA.US,D,20211126,000000,206.047,208.185,203.948,207.184,247589.58991483,0
+SNA.US,D,20211129,000000,208.97,209.439,205.498,208.675,306033.9791426,0
+SNA.US,D,20211130,000000,205.85,206.174,201.341,201.9,619325.31831285,0
+SNA.US,D,20211201,000000,205.174,207.175,198.742,198.82,374246.63626595,0
+SNA.US,D,20211202,000000,200.526,207.086,199.435,205.978,276893.37373644,0
+SNA.US,D,20211203,000000,206.615,207.822,205.007,207.008,216066.57964293,0
+SNA.US,D,20211206,000000,209.803,210.351,205.87,206.144,353920.72489,0
+SNA.US,D,20211207,000000,207.409,210.948,207.091,210.097,272408.00704144,0
+SNA.US,D,20211208,000000,210.812,210.93,208.636,210.518,421415.39698531,0
+SNA.US,D,20211209,000000,209.292,211.479,207.694,210.155,398509.22691489,0
+SNA.US,D,20211210,000000,211.401,214.057,210.204,213.214,302386.94155702,0
+SNA.US,D,20211213,000000,213.499,213.803,208.91,209.037,342555.3482531,0
+SNA.US,D,20211214,000000,208.616,210.577,205.865,208.743,450778.33298254,0
+SNA.US,D,20211215,000000,209.341,212.676,206.699,212.459,398986.52378012,0
+SNA.US,D,20211216,000000,214.577,217.744,211.783,212.656,455161.71316788,0
+SNA.US,D,20211217,000000,211.106,212.077,204.616,205.272,944510.32424006,0
+SNA.US,D,20211220,000000,202.968,203.272,197.78,200.526,400678.47997544,0
+SNA.US,D,20211221,000000,201.987,205.419,201.987,204.449,249152.02324286,0
+SNA.US,D,20211222,000000,203.948,205.154,203.331,204.125,141064.68057129,0
+SNA.US,D,20211223,000000,204.753,206.787,204.556,205.85,186114.16161985,0
+SNA.US,D,20211227,000000,205.753,209.851,204.536,209.803,238234.3673834,0
+SNA.US,D,20211228,000000,208.94,213.264,208.94,212.676,181253.48456929,0
+SNA.US,D,20211229,000000,212.686,213.891,210.401,213.156,148940.0788475,0
+SNA.US,D,20211230,000000,213.754,214.175,210.008,210.077,244754.36494618,0
+SNA.US,D,20211231,000000,209.803,212.332,208.566,211.185,186488.45211032,0
+SNA.US,D,20220103,000000,212.706,212.93,207.028,209.165,210238.05061566,0
+SNA.US,D,20220104,000000,211.126,217.279,210.949,216.587,335821.17902002,0
+SNA.US,D,20220105,000000,217.284,220.063,214.421,214.862,276476.24891192,0
+SNA.US,D,20220106,000000,216.882,218.352,214.47,215.459,202465.6587142,0
+SNA.US,D,20220107,000000,215.038,216.863,214.165,214.774,254754.14221869,0
+SNA.US,D,20220110,000000,213.606,215.107,211.901,213.45,251823.04993095,0
+SNA.US,D,20220111,000000,214.371,214.931,208.743,212.234,307648.42559057,0
+SNA.US,D,20220112,000000,213.479,215.068,212.282,214.597,201849.66019584,0
+SNA.US,D,20220113,000000,216.225,217.475,214.47,216.165,334628.95672206,0
+SNA.US,D,20220114,000000,213.421,215.98,211.714,215.843,411628.771518,0
+SNA.US,D,20220118,000000,214.274,214.489,208.818,210.371,335534.59692786,0
+SNA.US,D,20220119,000000,210.969,212.107,208.067,208.469,339779.27546006,0
+SNA.US,D,20220120,000000,209.116,210.959,205.488,205.635,250525.78152804,0
+SNA.US,D,20220121,000000,205.488,206.486,201.085,201.85,336146.51598584,0
+SNA.US,D,20220124,000000,199.222,206.988,197.84,206.674,388112.72211979,0
+SNA.US,D,20220125,000000,203.409,206.881,200.125,204.87,347095.78766333,0
+SNA.US,D,20220126,000000,206.537,210.184,202.841,204.645,293439.66506424,0
+SNA.US,D,20220127,000000,206.106,208.38,198.967,201.085,317624.74596585,0
+SNA.US,D,20220128,000000,199.869,202.694,196.212,202.517,270884.32858706,0
+SNA.US,D,20220131,000000,200.938,204.596,200.193,204.193,294266.77565762,0
+SNA.US,D,20220201,000000,203.615,206.321,201.977,206.106,393310.97451734,0
+SNA.US,D,20220202,000000,206.625,208.332,205.032,206.949,495650.35750429,0
+SNA.US,D,20220203,000000,207.449,215.225,205.91,212.509,679973.63601445,0
+SNA.US,D,20220204,000000,212.606,212.606,205.297,209.538,406985.32573302,0
+SNA.US,D,20220207,000000,210.107,210.107,205.783,206.214,380784.99140047,0
+SNA.US,D,20220208,000000,206.782,209.037,205.077,207.861,367513.48689796,0
+SNA.US,D,20220209,000000,209.116,213.087,208.519,210.548,249638.49889397,0
+SNA.US,D,20220210,000000,208.586,211.489,206.528,207.547,228513.01328227,0
+SNA.US,D,20220211,000000,207.92,209.861,203.135,204.85,433905.68482381,0
+SNA.US,D,20220214,000000,205.449,207.179,202.796,206.605,252048.44011732,0
+SNA.US,D,20220215,000000,209.341,213.685,209.341,212.008,388834.78660821,0
+SNA.US,D,20220216,000000,210.302,215.431,210.302,214.107,483052.98383066,0
+SNA.US,D,20220217,000000,212.489,214.921,210.341,212.126,345187.62006752,0
+SNA.US,D,20220218,000000,211.567,214,210.744,211.272,382911.41012695,0
+SNA.US,D,20220222,000000,210.312,211.175,203.87,204.743,334934.91625104,0
+SNA.US,D,20220223,000000,205.399,206.05,199.105,199.526,454435.56921907,0
+SNA.US,D,20220224,000000,195.614,201.364,193.897,200.958,356910.96935334,0
+SNA.US,D,20220225,000000,201.301,208.233,201.037,207.968,368824.01354713,0
+SNA.US,D,20220228,000000,205.272,208.243,204.008,206.087,509176.82828096,0
+SNA.US,D,20220301,000000,205.057,206.243,196.291,198.065,386824.63250274,0
+SNA.US,D,20220302,000000,200.596,206.954,199.958,205.174,337619.20118538,0
+SNA.US,D,20220303,000000,206.655,208.205,204.439,206.547,315525.86359698,0
+SNA.US,D,20220304,000000,203.017,203.664,200.066,203.458,325482.80653543,0
+SNA.US,D,20220307,000000,203.458,203.458,197.428,200.173,487770.87976769,0
+SNA.US,D,20220308,000000,202.566,209.91,201.369,202.331,513947.75720303,0
+SNA.US,D,20220309,000000,206.625,208.13,203.351,203.645,303668.91198349,0
+SNA.US,D,20220310,000000,200.399,203.301,200.399,202.988,217571.90052556,0
+SNA.US,D,20220311,000000,203.899,205.351,201.526,201.693,227399.32059674,0
+SNA.US,D,20220314,000000,201.007,202.493,198.241,200.733,738825.97128089,0
+SNA.US,D,20220315,000000,202.575,202.575,196.546,198.644,588372.41262998,0
+SNA.US,D,20220316,000000,199.703,202.742,198.296,202.204,477282.58711389,0
+SNA.US,D,20220317,000000,201.007,206.263,200.526,206.253,417008.55990276,0
+SNA.US,D,20220318,000000,206.184,210.625,203.861,209.822,1223438.3288443,0
+SNA.US,D,20220321,000000,209.998,212.132,207.861,208.646,432669.60832669,0
+SNA.US,D,20220322,000000,210.508,210.508,206.978,208.429,228784.29739797,0
+SNA.US,D,20220323,000000,207.939,207.959,201.635,203.125,319335.05973291,0
+SNA.US,D,20220324,000000,203.998,204.596,201.144,202.88,295782.29519122,0
+SNA.US,D,20220325,000000,203.546,205.478,202.047,204.753,276118.276263,0
+SNA.US,D,20220328,000000,204.459,204.459,199.164,201.85,498023.58358416,0
+SNA.US,D,20220329,000000,203.095,207.262,202.635,206.625,566281.11477176,0
+SNA.US,D,20220330,000000,205.674,208.399,204.479,204.93,239117.57055708,0
+SNA.US,D,20220331,000000,204.046,207.077,201.409,201.478,353430.16977853,0
+SNA.US,D,20220401,000000,202.752,203.458,197.83,199.732,342011.7601566,0
+SNA.US,D,20220404,000000,199.085,204.546,197.085,204.536,354317.45241259,0
+SNA.US,D,20220405,000000,204.105,205.733,201.791,202.243,280987.11223434,0
+SNA.US,D,20220406,000000,200.88,204.439,199.546,203.331,323917.31361209,0
+SNA.US,D,20220407,000000,203.164,203.821,199.526,201.291,354767.21292021,0
+SNA.US,D,20220408,000000,202.418,207.366,201.232,204.341,474409.62713668,0
+SNA.US,D,20220411,000000,204.88,208.685,204.88,206.674,336940.99089613,0
+SNA.US,D,20220412,000000,207.105,210.46,206.381,206.458,351341.48606062,0
+SNA.US,D,20220413,000000,204.968,207.773,204.723,206.537,321114.72432654,0
+SNA.US,D,20220414,000000,207.4,208.115,205.508,207.047,261039.57080925,0
+SNA.US,D,20220418,000000,205.89,213.154,205.89,212.087,548093.86050346,0
+SNA.US,D,20220419,000000,213.411,223.039,213.195,222.451,929412.24134947,0
+SNA.US,D,20220420,000000,224,226.638,221.416,221.911,716843.798988,0
+SNA.US,D,20220421,000000,228.452,230.776,221.107,221.784,1097828.6839474,0
+SNA.US,D,20220422,000000,222.421,222.421,217.421,218.048,588194.95610315,0
+SNA.US,D,20220425,000000,216.716,220.093,210.478,218.911,590130.66005657,0
+SNA.US,D,20220426,000000,217.656,218.909,214.803,215.332,348936.64416274,0
+SNA.US,D,20220427,000000,216.656,219.043,214.832,216.127,400647.88402254,0
+SNA.US,D,20220428,000000,217.195,217.195,211.803,215.95,585850.286246,0
+SNA.US,D,20220429,000000,215.548,215.921,207.699,208.352,490117.58935505,0
+SNA.US,D,20220502,000000,209.194,212.205,205.518,210.047,376809.55725378,0
+SNA.US,D,20220503,000000,210.901,215.793,210.901,215.499,392551.17502035,0
+SNA.US,D,20220504,000000,216.255,224.104,214.96,223.509,368032.59823214,0
+SNA.US,D,20220505,000000,221.177,222.539,215.558,217.646,352539.82754916,0
+SNA.US,D,20220506,000000,217.793,217.793,211.317,213.881,358229.65492329,0
+SNA.US,D,20220509,000000,211.135,215.818,211.135,213.714,326449.63864704,0
+SNA.US,D,20220510,000000,215.107,215.715,207.596,209.832,395116.13573838,0
+SNA.US,D,20220511,000000,210.812,213.683,206.229,206.802,289887.47493267,0
+SNA.US,D,20220512,000000,205.753,210.645,205.037,210.567,323985.64457357,0
+SNA.US,D,20220513,000000,211.744,213.528,210.557,212.273,177846.11528143,0
+SNA.US,D,20220516,000000,209.547,214.018,207.566,212.616,252548.17401466,0
+SNA.US,D,20220517,000000,215.607,219.058,215.131,219.019,372300.73366156,0
+SNA.US,D,20220518,000000,217.676,218.391,211.675,212.185,364226.46169151,0
+SNA.US,D,20220519,000000,210.418,215.965,209.155,212.234,446600.5004834,0
+SNA.US,D,20220520,000000,213.922,215.6,203.662,207.231,392978.32892916,0
+SNA.US,D,20220523,000000,209.214,211.366,207.724,209.559,295023.7674169,0
+SNA.US,D,20220524,000000,209.5,210.161,204.575,209.165,318178.81906925,0
+SNA.US,D,20220525,000000,207.585,212.737,206.53,212.412,304327.73343263,0
+SNA.US,D,20220526,000000,214.258,217.238,213.997,216.419,330295.35283622,0
+SNA.US,D,20220527,000000,217.909,220.13,217.258,220.002,236004.42424489,0
+SNA.US,D,20220531,000000,217.741,220.091,216.172,218.995,412236.71791173,0
+SNA.US,D,20220601,000000,220.288,220.337,212.007,214.14,294146.35975386,0
+SNA.US,D,20220602,000000,215.185,217.929,214.455,217.623,152872.58110464,0
+SNA.US,D,20220603,000000,216.222,217.554,215.215,217.327,166536.22976937,0
+SNA.US,D,20220606,000000,218.019,219.4,217.337,218.679,204747.02954257,0
+SNA.US,D,20220607,000000,217.593,221.808,216.266,221.759,245145.26943643,0
+SNA.US,D,20220608,000000,219.854,221.087,218.147,218.363,232655.88807131,0
+SNA.US,D,20220609,000000,217.613,219.775,215.536,215.827,161245.44129782,0
+SNA.US,D,20220610,000000,211.948,212.269,206.411,206.638,267005.48622349,0
+SNA.US,D,20220613,000000,203.272,205.71,200.134,203.262,307476.67456046,0
+SNA.US,D,20220614,000000,203.371,205.68,200.736,202.897,264361.10516054,0
+SNA.US,D,20220615,000000,203.578,204.678,200.163,201.19,311178.80804859,0
+SNA.US,D,20220616,000000,197.587,197.587,187.954,189.326,538024.14999116,0
+SNA.US,D,20220617,000000,189.02,195.12,187.608,193.185,1256781.1073203,0
+SNA.US,D,20220621,000000,196.057,196.462,193.639,194.972,280925.46761193,0
+SNA.US,D,20220622,000000,192.218,195.13,191.596,194.043,277721.81515176,0
+SNA.US,D,20220623,000000,193.895,195.919,190.427,193.274,233884.86670325,0
+SNA.US,D,20220624,000000,194.439,200.084,193.877,199.245,396255.94300526,0
+SNA.US,D,20220627,000000,200.36,202.552,198.268,201.417,223941.58863743,0
+SNA.US,D,20220628,000000,203.282,203.924,198.387,198.495,294980.20098559,0
+SNA.US,D,20220629,000000,198.979,198.979,195.628,196.285,202505.8912624,0
+SNA.US,D,20220630,000000,193.541,196.255,192.534,194.468,360204.21451372,0
+SNA.US,D,20220701,000000,194.982,197.611,192.208,195.662,278712.69817076,0
+SNA.US,D,20220705,000000,192.584,196.235,190.58,196.117,246031.79565486,0
+SNA.US,D,20220706,000000,195.327,197.4,193.313,196.077,222191.83917547,0
+SNA.US,D,20220707,000000,197.706,199.581,196.797,198.722,216226.27760511,0
+SNA.US,D,20220708,000000,197.39,199.255,195.346,195.446,264951.78491521,0
+SNA.US,D,20220711,000000,194.567,196.556,194.345,195.318,222141.18053442,0
+SNA.US,D,20220712,000000,196.659,201.437,196.185,196.965,280387.47284396,0
+SNA.US,D,20220713,000000,194.449,196.176,193.264,194.606,190108.70862399,0
+SNA.US,D,20220714,000000,191.744,193.659,189.75,193.491,160680.09086368,0
+SNA.US,D,20220715,000000,196.491,196.649,193.58,195.298,196448.13096532,0
+SNA.US,D,20220718,000000,196.699,198.89,196.413,197.706,360385.57244869,0
+SNA.US,D,20220719,000000,200.035,205.434,200.035,204.851,334092.72456953,0
+SNA.US,D,20220720,000000,204.96,206.026,203.42,205.118,260003.44885719,0
+SNA.US,D,20220721,000000,205.651,211.889,203.322,209.056,495224.69051139,0
+SNA.US,D,20220722,000000,210.231,211.909,209.056,210.497,474617.76850399,0
+SNA.US,D,20220725,000000,211.366,212.787,209.214,211.396,322066.36318363,0
+SNA.US,D,20220726,000000,210.171,213.508,210.003,213.182,309294.30660143,0
+SNA.US,D,20220727,000000,212.955,217.288,211.84,216.419,336386.54783639,0
+SNA.US,D,20220728,000000,215.225,219.282,215.225,218.729,365730.05907974,0
+SNA.US,D,20220729,000000,219.568,221.581,217.929,221.137,377740.20970051,0
+SNA.US,D,20220801,000000,220.081,221.463,218.193,221.087,188461.28961696,0
+SNA.US,D,20220802,000000,220.801,221.216,218.019,218.739,418481.91518072,0
+SNA.US,D,20220803,000000,218.818,220.92,217.741,220.259,266800.82531363,0
+SNA.US,D,20220804,000000,220.259,221.058,219.474,220.16,257633.63762874,0
+SNA.US,D,20220805,000000,219.124,221.048,217.643,220.101,235682.2352878,0
+SNA.US,D,20220808,000000,220.643,222.341,219.686,221.502,365943.83854498,0
+SNA.US,D,20220809,000000,220.861,221.019,218.027,218.591,158285.96348753,0
+SNA.US,D,20220810,000000,222.074,224.424,221.328,223.841,189138.08906143,0
+SNA.US,D,20220811,000000,225.865,227.143,223.713,225.766,332501.03006766,0
+SNA.US,D,20220812,000000,226.013,228.471,225.065,228.352,302352.04643157,0
+SNA.US,D,20220815,000000,226.674,228.11,226.131,227.572,229678.17315023,0
+SNA.US,D,20220816,000000,226.783,231.856,226.202,230.316,297515.15938386,0
+SNA.US,D,20220817,000000,228.214,229.408,227.671,228.569,228789.62058617,0
+SNA.US,D,20220818,000000,229.135,230.645,228.758,230.307,154424.40425543,0
+SNA.US,D,20220819,000000,229.572,230.287,227.973,228.539,231384.36283857,0
+SNA.US,D,20220822,000000,226.047,226.444,221.955,222.104,207839.61809069,0
+SNA.US,D,20220823,000000,222.104,223.048,220.823,221.558,188374.06934716,0
+SNA.US,D,20220824,000000,221.727,222.561,220.252,222.402,188038.75158131,0
+SNA.US,D,20220825,000000,222.809,226.404,222.809,226.355,193792.52249438,0
+SNA.US,D,20220826,000000,227.079,227.079,218.638,218.728,221640.00842384,0
+SNA.US,D,20220829,000000,216.771,220.178,216.275,219.89,244026.74887525,0
+SNA.US,D,20220830,000000,220.605,220.605,215.977,216.751,280359.88889719,0
+SNA.US,D,20220831,000000,217.377,217.566,214.944,216.354,361982.07347394,0
+SNA.US,D,20220901,000000,214.944,215.813,212.461,213.514,325348.85929518,0
+SNA.US,D,20220902,000000,216.295,216.955,210.84,211.935,284736.13817759,0
+SNA.US,D,20220906,000000,213.216,215.818,211.428,215.609,320303.9884036,0
+SNA.US,D,20220907,000000,215.589,222.144,214.527,221.925,345223.23390338,0
+SNA.US,D,20220908,000000,219.661,221.757,217.774,220.813,343881.96283999,0
+SNA.US,D,20220909,000000,222.124,223.543,221.24,221.886,175623.9385629,0
+SNA.US,D,20220912,000000,221.528,223.604,221.19,223.296,326405.16060561,0
+SNA.US,D,20220913,000000,218.529,219.899,215.162,215.709,342524.58041247,0
+SNA.US,D,20220914,000000,215.947,216.89,213.097,215.232,357350.05628806,0
+SNA.US,D,20220915,000000,215.669,217,212.173,213.345,282595.34066951,0
+SNA.US,D,20220916,000000,211.607,214.14,209.697,213.971,681778.55390761,0
+SNA.US,D,20220919,000000,212.61,219.333,212.61,219.194,260590.2381558,0
+SNA.US,D,20220920,000000,217.437,217.437,213.792,215.738,252392.57469705,0
+SNA.US,D,20220921,000000,217.427,219.969,214.14,214.298,250643.48472926,0
+SNA.US,D,20220922,000000,214.606,215.677,209.383,209.462,255467.83132438,0
+SNA.US,D,20220923,000000,207.387,207.387,201.438,205.023,325789.9078881,0
+SNA.US,D,20220926,000000,204.497,207.943,204.03,205.212,316604.41641644,0
+SNA.US,D,20220927,000000,207.605,208.419,201.036,202.908,301874.60176535,0
+SNA.US,D,20220928,000000,204.298,207.677,202.52,206.642,276628.09418178,0
+SNA.US,D,20220929,000000,205.222,205.222,200.604,201.358,344987.60520305,0
+SNA.US,D,20220930,000000,202.242,204.268,199.362,199.958,419754.4043447,0
+SNA.US,D,20221003,000000,202.58,206.711,201.21,205.529,326147.37877962,0
+SNA.US,D,20221004,000000,208.519,212.968,208.519,212.938,226802.69366558,0
+SNA.US,D,20221005,000000,210.197,213.643,210.078,212.521,210694.35042156,0
+SNA.US,D,20221006,000000,212.412,214.045,211.965,212.332,220247.38238731,0
+SNA.US,D,20221007,000000,210.872,210.872,206.602,208.102,213120.1176826,0
+SNA.US,D,20221010,000000,209.949,210.674,206.158,207.843,203886.29211857,0
+SNA.US,D,20221011,000000,207.833,210.108,206.334,207.595,234409.271453,0
+SNA.US,D,20221012,000000,207.992,209.254,206.244,206.354,207486.17504021,0
+SNA.US,D,20221013,000000,203.355,212.66,201.557,210.902,275729.88563183,0
+SNA.US,D,20221014,000000,212.114,213.256,207.367,208.151,226669.77491155,0
+SNA.US,D,20221017,000000,211.111,212.7,210.247,211.031,426354.02187432,0
+SNA.US,D,20221018,000000,214.447,217,213.176,215.143,309699.68992871,0
+SNA.US,D,20221019,000000,214.785,215.267,211.23,212.223,337759.64447257,0
+SNA.US,D,20221020,000000,210.644,211.523,201.716,201.736,642358.07373526,0
+SNA.US,D,20221021,000000,203.553,206.96,200.405,206.314,521355.68739647,0
+SNA.US,D,20221024,000000,208.539,211.418,208.529,211.25,335784.99540702,0
+SNA.US,D,20221025,000000,211.409,216.831,211.121,216.731,327782.68223828,0
+SNA.US,D,20221026,000000,217.705,218.519,213.405,214.755,304791.76563219,0
+SNA.US,D,20221027,000000,216.314,217.874,212.63,213.484,661168.09135096,0
+SNA.US,D,20221028,000000,213.981,218.34,213.981,218.032,391291.66569773,0
+SNA.US,D,20221031,000000,217.516,221.081,216.771,220.515,349670.97736208,0
+SNA.US,D,20221101,000000,221.707,221.876,218.479,220.336,209836.42028191,0
+SNA.US,D,20221102,000000,219.502,223.832,217.715,218.509,355338.14969298,0
+SNA.US,D,20221103,000000,217.059,220.853,214.065,219.155,258477.63553494,0
+SNA.US,D,20221104,000000,223.246,227.705,222.303,227.556,247048.63660891,0
+SNA.US,D,20221107,000000,228.907,229.269,225.222,227.506,232327.88460013,0
+SNA.US,D,20221108,000000,228.629,230.168,224.897,226.98,239387.68296757,0
+SNA.US,D,20221109,000000,225.759,228.788,224.646,225.798,235918.70487945,0
+SNA.US,D,20221110,000000,232.601,234.586,229.443,234.399,284708.95025063,0
+SNA.US,D,20221111,000000,234.18,235.729,231.111,232.69,279597.61998204,0
+SNA.US,D,20221114,000000,231.628,235.441,231.345,232.134,287223.33001436,0
+SNA.US,D,20221115,000000,233.336,235.362,232.432,234.677,256473.78462192,0
+SNA.US,D,20221116,000000,234.18,234.18,231.032,232.363,272004.13267797,0
+SNA.US,D,20221117,000000,229.522,232.879,227.874,232.75,183824.62290242,0
+SNA.US,D,20221118,000000,235.65,236.821,233.02,236.38,257384,0
+SNA.US,D,20221121,000000,235.89,238.2,235.8,236.59,229692,0
+SNA.US,D,20221122,000000,237.63,240.41,236.24,239.64,208770,0
+SNA.US,D,20221123,000000,240.16,242.21,239.3565,241.17,155689,0
+SNA.US,D,20221125,000000,242.75,243.92,241.47,242.78,100654,0
+SNA.US,D,20221128,000000,241.27,242.06,238.24,238.73,287724,0
+SNA.US,D,20221129,000000,239.22,240.775,238.14,239.18,342288,0
+SNA.US,D,20221130,000000,238.57,240.76,234.02,240.6,560659,0
+SNA.US,D,20221201,000000,242.83,243.76,240.08,242.14,268935,0
+SNA.US,D,20221202,000000,240.19,245.56,240.19,244.96,248339,0
+SNA.US,D,20221205,000000,242.69,242.87,239.25,239.68,318726,0
+SNA.US,D,20221206,000000,237.8,239.47,235.13,237.1,298287,0
+SNA.US,D,20221207,000000,236.48,238.715,236.06,236.23,242982,0
+SNA.US,D,20221208,000000,237.28,238.05,232.68,234.16,294795,0
+SNA.US,D,20221209,000000,234.42,236.79,233.8,233.84,255858,0
+SNA.US,D,20221212,000000,234.21,236.4,233.19,235.68,291360,0
+SNA.US,D,20221213,000000,241.04,241.04,234.66,236.21,316217,0
+SNA.US,D,20221214,000000,235.95,236.6,230.12,233,445513,0
+SNA.US,D,20221215,000000,230.76,231.25,228.32,230.33,301879,0
+SNA.US,D,20221216,000000,227.95,229.95,224.69,225.72,884447,0
+SNA.US,D,20221219,000000,226.05,227.26,223.25,224.13,315129,0
+SNA.US,D,20221220,000000,223.48,225.5,223.075,224.67,214069,0
+SNA.US,D,20221221,000000,226.57,229.26,225.77,229.24,212361,0
+SNA.US,D,20221222,000000,227.34,227.34,220.21,225.27,339228,0
+SNA.US,D,20221223,000000,225.32,227.86,224.45,227.74,124962,0
+SNA.US,D,20221227,000000,227.65,230.6,227.65,229.7,155984,0
+SNA.US,D,20221228,000000,230.79,231.35,226.21,226.46,171054,0
+SNA.US,D,20221229,000000,227.86,230.97,226.98,230.21,163757,0
+SNA.US,D,20221230,000000,229.18,229.68,226.78,228.49,180014,0
+SNA.US,D,20230103,000000,230.18,231.58,227.22,229.38,310740,0
+SNA.US,D,20230104,000000,230.99,232.41,229.59,232.32,189863,0
+SNA.US,D,20230105,000000,231.43,232.19,229.21,230.05,256122,0
+SNA.US,D,20230106,000000,232.68,238.33,232.59,237.41,260416,0
+SNA.US,D,20230109,000000,237.5,245.43,236.98,240.4,365337,0
+SNA.US,D,20230110,000000,240.4,244.85,240.37,244.42,257028,0
+SNA.US,D,20230111,000000,245.3,247.68,245.3,246.93,348324,0
+SNA.US,D,20230112,000000,248,248.73,245.535,248.24,269011,0
+SNA.US,D,20230113,000000,247.09,249.77,246.13,248.81,236462,0
+SNA.US,D,20230117,000000,248.48,250.625,244.93,245.38,256358,0
+SNA.US,D,20230118,000000,246.14,248.49,240.82,240.89,312791,0
+SNA.US,D,20230119,000000,240.41,240.72,234.49,234.49,414957,0
+SNA.US,D,20230120,000000,235.73,238.57,233.4268,238.41,298463,0
+SNA.US,D,20230123,000000,239.48,240.39,237.47,238.83,181596,0
+SNA.US,D,20230124,000000,237.03,242.52,237.03,240.96,194054,0
+SNA.US,D,20230125,000000,239.26,241.35,238.1,240.62,254801,0
+SNA.US,D,20230126,000000,242.01,243.335,239.84,242.87,175379,0
+SNA.US,D,20230127,000000,242.19,246.33,241.98,244.45,240498,0
+SNA.US,D,20230130,000000,243.59,246.41,242.37,242.51,260461,0
+SNA.US,D,20230131,000000,243.42,248.99,242.02,248.73,363687,0
+SNA.US,D,20230201,000000,247.5,251.98,246.42,250.37,443810,0
+SNA.US,D,20230202,000000,254.6,259.55,251.85,257.97,751848,0
+SNA.US,D,20230203,000000,256.52,259.78,255.29,259.66,282704,0
+SNA.US,D,20230206,000000,258.79,258.79,255.0938,257.42,269142,0
+SNA.US,D,20230207,000000,255.72,255.72,251.3,254.34,335218,0
+SNA.US,D,20230208,000000,252.89,254.39,250.63,251.2,226132,0
+SNA.US,D,20230209,000000,252.94,254.28,249.22,249.26,268102,0
+SNA.US,D,20230210,000000,248.86,252.19,248,251.33,213265,0
+SNA.US,D,20230213,000000,252.12,255.15,251.05,255.15,310621,0
+SNA.US,D,20230214,000000,254.16,254.99,251.275,252.2,228957,0
+SNA.US,D,20230215,000000,251.32,254.77,250.5982,253.81,203763,0
+SNA.US,D,20230216,000000,250.75,253.4502,250.4,252.45,240550,0
+SNA.US,D,20230217,000000,252.53,254.16,251.2,252.28,1114128,0
+SNA.US,D,20230221,000000,250.44,251.86,246,246.01,272131,0
+SNA.US,D,20230222,000000,244.98,246.79,243.84,244.25,237408,0
+SNA.US,D,20230223,000000,245.31,246.33,242.9,246.21,205219,0
+SNA.US,D,20230224,000000,244.45,247.23,242.94,246.77,194019,0
+SNA.US,D,20230227,000000,249.4,249.815,246.54,246.85,181490,0
+SNA.US,D,20230228,000000,247.02,249.76,247.02,248.68,398037,0
+SNA.US,D,20230301,000000,248.1,249.91,246.62,247.29,264527,0
+SNA.US,D,20230302,000000,246.17,249.5,245.635,248.92,206519,0
+SNA.US,D,20230303,000000,249.6,250.68,247.51,250.1,210447,0
+SNA.US,D,20230306,000000,249.96,250.81,247.83,248.29,240500,0
+SNA.US,D,20230307,000000,248.58,249.87,246.95,247,203908,0
+SNA.US,D,20230308,000000,247.7,248.38,245.06,247.08,288503,0
+SNA.US,D,20230309,000000,248.11,249.34,246.58,246.93,268601,0
+SNA.US,D,20230310,000000,246.84,246.84,239.69,240.16,369161,0
+SNA.US,D,20230313,000000,236.54,239.945,235.41,237.56,301487,0
+SNA.US,D,20230314,000000,241.31,243.66,237.765,240.76,365871,0
+SNA.US,D,20230315,000000,236.61,237.6,232.17,236.36,339521,0
+SNA.US,D,20230316,000000,234.18,238.8099,233.56,237.25,324207,0
+SNA.US,D,20230317,000000,235.8,235.8,230.38,231.74,897780,0
+SNA.US,D,20230320,000000,233.95,237.15,233.94,237.08,340886,0
+SNA.US,D,20230321,000000,240.38,241.38,237.44,239.08,208669,0
+SNA.US,D,20230322,000000,239.14,240.52,233.51,233.66,276941,0
+SNA.US,D,20230323,000000,233.65,236.275,232.35,233.75,356301,0
+SNA.US,D,20230324,000000,231.72,234.82,230.05,234.39,319381,0
+SNA.US,D,20230327,000000,236.43,238.505,235.59,237.05,251047,0
+SNA.US,D,20230328,000000,236.88,240.65,236.88,239.27,198452,0
+SNA.US,D,20230329,000000,241.26,241.93,239.97,241.55,201480,0
+SNA.US,D,20230330,000000,243.42,243.42,241.5,241.91,260649,0
+SNA.US,D,20230331,000000,243.34,247.02,242.45,246.89,274970,0
+SNA.US,D,20230403,000000,245.94,247.74,244.38,246.64,199116,0
+SNA.US,D,20230404,000000,247,247,236.21,236.74,273952,0
+SNA.US,D,20230405,000000,235.11,235.295,229.22,229.73,420408,0
+SNA.US,D,20230406,000000,228.96,229.38,226.68,228.71,315979,0
+SNA.US,D,20230410,000000,228.21,234.03,228,233.36,427829,0
+SNA.US,D,20230411,000000,234.52,238.84,234.315,235.88,334559,0
+SNA.US,D,20230412,000000,237.56,239.27,236.98,237.93,210245,0
+SNA.US,D,20230413,000000,237.68,239.34,234.258,238.91,267183,0
+SNA.US,D,20230414,000000,239.39,242.5,238.55,239.94,218038,0
+SNA.US,D,20230417,000000,241,242.38,238.9,240.6,235735,0
+SNA.US,D,20230418,000000,241.5,243.29,240.91,242.24,259134,0
+SNA.US,D,20230419,000000,241.52,241.52,239.08,239.77,256004,0
+SNA.US,D,20230420,000000,247,263.86,245.725,258.89,865111,0
+SNA.US,D,20230421,000000,260,263.3,259.23,263.01,488033,0
+SNA.US,D,20230424,000000,262.22,263.54,257.28,259.12,542315,0
+SNA.US,D,20230425,000000,258.11,259.02,257,257.85,367591,0
+SNA.US,D,20230426,000000,255.25,258.54,253.74,254.13,304631,0
+SNA.US,D,20230427,000000,255.85,259.5,255.04,259.4,270810,0
+SNA.US,D,20230428,000000,258.85,261.755,258.6,259.41,284744,0
+SNA.US,D,20230501,000000,259.58,263.39,259.58,262.45,257037,0
+SNA.US,D,20230502,000000,261.63,263.1,259.07,262.08,248753,0
+SNA.US,D,20230503,000000,263.48,265.02,261.48,262.37,268829,0
+SNA.US,D,20230504,000000,262.67,262.67,258.12,258.68,254051,0
+SNA.US,D,20230505,000000,260.88,262.44,258.7801,260.81,231252,0
+SNA.US,D,20230508,000000,260.63,261.443,258.9508,259.87,192773,0
+SNA.US,D,20230509,000000,259.2,259.2,255.75,257.38,321570,0
+SNA.US,D,20230510,000000,258.66,259.31,253.89,256.79,239439,0
+SNA.US,D,20230511,000000,254.98,256.8,254.12,256.03,184131,0
+SNA.US,D,20230512,000000,257.48,258.43,254.05,256.04,182077,0
+SNA.US,D,20230515,000000,256.58,258.2,254.79,257.77,211575,0
+SNA.US,D,20230516,000000,255.56,257.15,254.35,254.59,258847,0
+SNA.US,D,20230517,000000,255.84,258.09,254.82,257.53,265877,0
+SNA.US,D,20230518,000000,259.7,264.7,258.02,261.26,307976,0
+SNA.US,D,20230519,000000,263.48,263.9325,259.945,260.86,979331,0
+SNA.US,D,20230522,000000,260.3,262.13,256.81,261.3,297676,0
+SNA.US,D,20230523,000000,259.22,262.11,257.96,258.47,247502,0
+SNA.US,D,20230524,000000,258.49,258.49,254.44,255.29,247087,0
+SNA.US,D,20230525,000000,256.26,257.87,254.27,255.76,218186,0
+SNA.US,D,20230526,000000,256.78,258.125,255.55,257.35,197905,0
+SNA.US,D,20230530,000000,257.22,257.68,254.11,256.65,235592,0
+SNA.US,D,20230531,000000,256.18,256.4375,248.71,248.86,742159,0
+SNA.US,D,20230601,000000,250.06,253.11,247.68,252.67,360871,0
+SNA.US,D,20230602,000000,254.86,260.14,254.86,259.71,273566,0
+SNA.US,D,20230605,000000,259.09,260.07,256.24,259.38,254132,0
+SNA.US,D,20230606,000000,258.65,263.85,257.75,262.77,199903,0
+SNA.US,D,20230607,000000,262.73,270.84,262.19,269.86,227218,0
+SNA.US,D,20230608,000000,269.84,270.415,266.85,269.33,273026,0
+SNA.US,D,20230609,000000,268.93,269.92,266.76,267.58,163209,0
+SNA.US,D,20230612,000000,268,269.44,265.6,267.26,235930,0
+SNA.US,D,20230613,000000,266.93,273.71,266.93,273.63,381286,0
+SNA.US,D,20230614,000000,274,274.77,270.91,271.78,199933,0
+SNA.US,D,20230615,000000,271.16,274.67,271.07,274.27,176133,0
+SNA.US,D,20230616,000000,275,275.245,273.05,273.87,482134,0
+SNA.US,D,20230620,000000,271.77,273.73,270.57,273.02,236824,0
+SNA.US,D,20230621,000000,272.18,275.68,271.74,272.88,359662,0
+SNA.US,D,20230622,000000,272.43,274.95,270.43,273.54,262655,0
+SNA.US,D,20230623,000000,271.77,274.31,271.77,273.62,396037,0
+SNA.US,D,20230626,000000,274.73,278.77,274,277.79,220728,0
+SNA.US,D,20230627,000000,278.65,284.28,277.24,283.18,266738,0
+SNA.US,D,20230628,000000,282.92,284.59,280.56,283.19,280508,0
+SNA.US,D,20230629,000000,282.54,287.07,282.54,286.96,291245,0
+SNA.US,D,20230630,000000,288.03,289.47,286.49,288.19,243007,0
+SNA.US,D,20230703,000000,286,288.81,285.8034,286.86,124147,0
+SNA.US,D,20230705,000000,283.87,286.1,281.01,283.71,208181,0
+SNA.US,D,20230706,000000,283.16,284.54,279.44,281.21,215884,0
+SNA.US,D,20230707,000000,280,284.02,279.775,280.73,205476,0
+SNA.US,D,20230710,000000,281.44,286,281.44,285.39,250396,0
+SNA.US,D,20230711,000000,287.14,291.42,287.14,291.2,230904,0
+SNA.US,D,20230712,000000,293.64,294.33,290.895,292.76,304594,0
+SNA.US,D,20230713,000000,292.21,292.88,289.71,290.59,238424,0
+SNA.US,D,20230714,000000,290.13,293.2,289.485,292.96,280566,0
+SNA.US,D,20230717,000000,292.88,297.255,291.52,294.76,307462,0
+SNA.US,D,20230718,000000,294.51,297.155,293.27,295.09,294616,0
+SNA.US,D,20230719,000000,294.12,296.1,292.435,294.31,365880,0
+SNA.US,D,20230720,000000,290.7,291.97,272.36,272.74,714236,0
+SNA.US,D,20230721,000000,273.88,277.31,271.08,275.55,383833,0
+SNA.US,D,20230724,000000,276.33,277.645,273.86,274.61,283397,0
+SNA.US,D,20230725,000000,275.48,275.745,272.91,273.13,226357,0
+SNA.US,D,20230726,000000,271.75,273.585,268.87,269,303909,0
+SNA.US,D,20230727,000000,270.63,272.23,266.83,269.8,263634,0
+SNA.US,D,20230728,000000,271.65,272.85,270.1745,272.09,183004,0
+SNA.US,D,20230731,000000,272.26,273.2,270.66,272.44,308940,0
+SNA.US,D,20230801,000000,271.58,276.13,271.47,275,191689,0
+SNA.US,D,20230802,000000,273.97,275.105,270.93,273.62,213938,0
+SNA.US,D,20230803,000000,271.91,274.67,270.44,273.52,223950,0
+SNA.US,D,20230804,000000,274.75,274.75,271.1076,272.23,225924,0
+SNA.US,D,20230807,000000,273.4,274.55,272.2,273.74,325249,0
+SNA.US,D,20230808,000000,271.33,273.56,269.35,272.89,124324,0
+SNA.US,D,20230809,000000,273.24,273.735,271.8068,272.56,106067,0
+SNA.US,D,20230810,000000,272.28,273.69,267.745,268.49,183676,0
+SNA.US,D,20230811,000000,268.25,270.8093,267.36,270.34,161497,0
+SNA.US,D,20230814,000000,269.75,271,267.7,270.63,287212,0
+SNA.US,D,20230815,000000,268.88,269.9199,266.335,267.74,154717,0
+SNA.US,D,20230816,000000,268.04,270.135,267.63,267.7,243706,0
+SNA.US,D,20230817,000000,267.68,269.95,265.67,265.72,171120,0
+SNA.US,D,20230818,000000,264.88,268.955,264.88,268.55,218759,0
+SNA.US,D,20230821,000000,268.6,270.34,265.825,267.19,152349,0
+SNA.US,D,20230822,000000,267.95,267.99,264.78,264.96,141460,0
+SNA.US,D,20230823,000000,265.09,267.51,265.09,266.6,172082,0
+SNA.US,D,20230824,000000,266.06,268.5,262.08,262.08,187139,0
+SNA.US,D,20230825,000000,264.44,265.73,262.1,264.65,191028,0
+SNA.US,D,20230828,000000,264.96,267.52,263.91,265.11,157913,0
+SNA.US,D,20230829,000000,265.27,267.56,264.165,266.89,170513,0
+SNA.US,D,20230830,000000,267.68,269.59,267.68,268.88,148711,0
+SNA.US,D,20230831,000000,268.27,270.51,268.27,268.6,208800,0
+SNA.US,D,20230901,000000,269.45,271.95,268.6,270.52,138121,0
+SNA.US,D,20230905,000000,270.89,270.89,263.22,263.27,213678,0
+SNA.US,D,20230906,000000,262.9,265.39,262.25,262.5,197447,0
+SNA.US,D,20230907,000000,261.3,261.94,254.22,258.75,369423,0
+SNA.US,D,20230908,000000,258.44,261.12,257.575,259.74,165327,0
+SNA.US,D,20230911,000000,260.81,262.34,259.25,261.25,225126,0
+SNA.US,D,20230912,000000,260.13,263.065,260.13,262.4,208982,0
+SNA.US,D,20230913,000000,262.23,263.605,259.61,261.06,141055,0
+SNA.US,D,20230914,000000,262.65,265.08,262.02,263.91,175684,0
+SNA.US,D,20230915,000000,264.22,264.23,260.035,260.42,401627,0
+SNA.US,D,20230918,000000,261.31,263.93,260.465,260.69,237303,0
+SNA.US,D,20230919,000000,259.98,260.79,256.64,260.1,252303,0
+SNA.US,D,20230920,000000,261.77,263.12,255.65,255.73,315864,0
+SNA.US,D,20230921,000000,254.65,256.97,252.93,255.14,272512,0
+SNA.US,D,20230922,000000,255.24,258.37,255.24,255.86,194610,0
+SNA.US,D,20230925,000000,255.23,257.49,255.23,256.29,193996,0
+SNA.US,D,20230926,000000,254.48,255.73,252.93,252.96,233393,0
+SNA.US,D,20230927,000000,254.26,255.53,252.455,253.97,252773,0
+SNA.US,D,20230928,000000,254,258.595,252.42,257.64,188680,0
+SNA.US,D,20230929,000000,259.36,259.36,254.305,255.06,232390,0
+SNA.US,D,20231002,000000,253.14,254.745,250.95,251.76,234887,0
+SNA.US,D,20231003,000000,251.15,254.78,250.9202,253.95,258083,0
+SNA.US,D,20231004,000000,254.41,256.38,252.04,255.89,161014,0
+SNA.US,D,20231005,000000,255.96,258.075,255.045,257.9,248998,0
+SNA.US,D,20231006,000000,257.39,261.57,256.48,259.71,266421,0
+SNA.US,D,20231009,000000,258.4,261.77,258.38,260.42,217273,0
+SNA.US,D,20231010,000000,261.04,264.05,260.67,260.74,230121,0
+SNA.US,D,20231011,000000,261.14,262.54,260.23,261.21,208864,0
+SNA.US,D,20231012,000000,261.97,262.2557,253.6994,254.34,265470,0
+SNA.US,D,20231013,000000,254.62,255.96,252.26,253.65,211602,0
+SNA.US,D,20231016,000000,255.72,259.035,255.49,257.15,221555,0
+SNA.US,D,20231017,000000,256.24,260.29,255.985,259.04,300242,0
+SNA.US,D,20231018,000000,256.79,256.79,250.03,250.35,291268,0
+SNA.US,D,20231019,000000,253.04,257.68,251.8428,252.71,449097,0
+SNA.US,D,20231020,000000,254.7,256.84,252.31,252.9,291413,0
+SNA.US,D,20231023,000000,253.53,255.8,250.23,250.55,291375,0
+SNA.US,D,20231024,000000,252.81,254.49,250.7,254.04,227425,0
+SNA.US,D,20231025,000000,253.3,253.3775,249.84,250.2,207645,0
+SNA.US,D,20231026,000000,251.02,255.555,250.3,253.49,223745,0
+SNA.US,D,20231027,000000,253.09,254.59,251.6434,252.34,240678,0
+SNA.US,D,20231030,000000,254.07,256.58,252.21,254.49,290831,0
+SNA.US,D,20231031,000000,255.04,259.875,255.04,257.94,339318,0
+SNA.US,D,20231101,000000,257.55,262.32,255.89,260.52,263116,0
+SNA.US,D,20231102,000000,263.99,265.21,261.69,263.37,209127,0
+SNA.US,D,20231103,000000,267.36,271.92,267.36,270.86,270909,0
+SNA.US,D,20231106,000000,270.32,270.595,266.98,268.96,196461,0
+SNA.US,D,20231107,000000,268.05,268.4,266.16,267.07,145614,0
+SNA.US,D,20231108,000000,267.51,268.12,265.3,265.68,180704,0
+SNA.US,D,20231109,000000,267.31,267.547,264.3,265.42,142713,0
+SNA.US,D,20231110,000000,266.85,270.43,265.915,270.04,139490,0
+SNA.US,D,20231113,000000,268.73,269.8,266.58,267.2,171829,0
+SNA.US,D,20231114,000000,270.28,275.34,270.28,275.19,253094,0
+SNA.US,D,20231115,000000,275,278.0599,274.55,275.04,204483,0
+SNA.US,D,20231116,000000,274.7,276.205,273.98,274.72,225175,0
+SNA.US,D,20231117,000000,275.97,277.9578,275.435,277.76,225053,0
+SNA.US,D,20231120,000000,275.9,277.14,273.86,275.27,201961,0
+SNA.US,D,20231121,000000,274.46,275.04,272.76,274.87,174524,0
+SNA.US,D,20231122,000000,275.19,276.075,273.09,274.67,184177,0
+SNA.US,D,20231124,000000,275.05,276.37,274.6,275.14,149504,0
+SNA.US,D,20231127,000000,273.63,274.68,272.81,273.87,193757,0
+SNA.US,D,20231128,000000,273.75,274.29,270.46,270.96,160355,0
+SNA.US,D,20231129,000000,272.99,274.1,270.691,271.84,144378,0
+SNA.US,D,20231130,000000,272.8,275.19,271.3,274.69,386543,0
+SNA.US,D,20231201,000000,274.5,280.06,274.5,279.86,266369,0
+SNA.US,D,20231204,000000,277.74,281.36,277.74,280.92,226787,0
+SNA.US,D,20231205,000000,279.99,280.6199,278.21,278.94,253637,0
+SNA.US,D,20231206,000000,280.35,283.13,279.63,280.14,229820,0
+SNA.US,D,20231207,000000,280.84,282.56,278.125,280,228780,0
+SNA.US,D,20231208,000000,279.78,280.93,277.675,278.22,222261,0
+SNA.US,D,20231211,000000,279.05,282.45,278.955,281.07,294602,0
+SNA.US,D,20231212,000000,281.15,281.6,279.76,280.1,231602,0
+SNA.US,D,20231213,000000,280.22,285.08,277.61,284.07,328686,0
+SNA.US,D,20231214,000000,286.28,290.325,286.28,289.2,361197,0
+SNA.US,D,20231215,000000,287.04,288.805,285.13,286.28,618473,0
+SNA.US,D,20231218,000000,287.2,288.16,284.36,287.3,220902,0
+SNA.US,D,20231219,000000,288.77,290.22,287.271,288.55,226347,0
+SNA.US,D,20231220,000000,287.93,290.3,283.77,284.14,274311,0
+SNA.US,D,20231221,000000,286.38,288.45,284.805,287.02,174711,0
+SNA.US,D,20231222,000000,287.2,289.35,287.2,288.15,134459,0
+SNA.US,D,20231226,000000,288.63,290.63,288,289.91,170296,0
+SNA.US,D,20231227,000000,289.93,291,289.165,290.19,179764,0
+SNA.US,D,20231228,000000,289.76,290.94,289.03,289.94,163654,0
+SNA.US,D,20231229,000000,289.81,290.11,287.735,288.84,158240,0
+SNA.US,D,20240102,000000,287.45,289.65,286.3,288.74,210968,0
+SNA.US,D,20240103,000000,286.72,287.175,282.8,282.84,200056,0
+SNA.US,D,20240104,000000,283.11,285.3999,281.99,282.07,160229,0
+SNA.US,D,20240105,000000,280.78,282.8923,279.79,280.93,178540,0
+SNA.US,D,20240108,000000,281.6,282.95,279.33,282.79,219630,0
+SNA.US,D,20240109,000000,280.16,280.98,278.15,280.94,240289,0
+SNA.US,D,20240110,000000,281.77,283.12,280.705,282.49,157380,0
+SNA.US,D,20240111,000000,282.85,284.21,280.29,284.12,183328,0
+SNA.US,D,20240112,000000,286.07,286.07,282.945,283.92,113712,0
+SNA.US,D,20240116,000000,282.88,285.73,282.3178,285.04,270914,0
+SNA.US,D,20240117,000000,283.33,285.78,282.155,283.01,161185,0
+SNA.US,D,20240118,000000,283.5,285.15,281.82,284.96,127620,0
+SNA.US,D,20240119,000000,284.79,287.5925,282.8639,286.86,180229,0
+SNA.US,D,20240122,000000,288.16,289.66,288.125,288.93,139503,0
+SNA.US,D,20240123,000000,289.98,290.4,287.14,288.8,121838,0
+SNA.US,D,20240124,000000,290.15,290.15,285.54,286.28,173255,0
+SNA.US,D,20240125,000000,288.67,289.3803,286.75,288.55,150243,0
+SNA.US,D,20240126,000000,289.49,290.855,288.33,289.66,164452,0
+SNA.US,D,20240129,000000,289.59,292.37,287.52,291.85,273254,0
+SNA.US,D,20240130,000000,290.97,295.27,290.6775,294.31,197775,0
+SNA.US,D,20240131,000000,294.31,295,288.97,289.93,277808,0
+SNA.US,D,20240201,000000,291.23,291.635,288.12,290.05,414759,0
+SNA.US,D,20240202,000000,288.84,293.76,288.325,292.61,163220,0
+SNA.US,D,20240205,000000,289.5,293.4304,289.09,291.5,186877,0
+SNA.US,D,20240206,000000,291.5,294.5,291.5,293.42,190801,0
+SNA.US,D,20240207,000000,294.87,295.51,292.97,294.5,263734,0
+SNA.US,D,20240208,000000,287,288,266.03,266.03,776625,0
+SNA.US,D,20240209,000000,266.05,268.14,261.27,262.43,471952,0
+SNA.US,D,20240212,000000,262.08,268.135,262.08,267.74,360688,0
+SNA.US,D,20240213,000000,264.67,265.5,259.54,262.09,340205,0
+SNA.US,D,20240214,000000,264,265.96,262.4437,263.14,314488,0
+SNA.US,D,20240215,000000,263.81,269.12,263.81,269,278096,0
+SNA.US,D,20240216,000000,268.29,270.24,266.68,267.24,313724,0
+SNA.US,D,20240220,000000,266.8,269.315,266.17,269.04,393166,0
+SNA.US,D,20240221,000000,269.39,270.905,268.44,269.12,266699,0
+SNA.US,D,20240222,000000,269.27,271.85,268.005,271.23,309365,0
+SNA.US,D,20240223,000000,270.23,271.585,268.835,270.95,192387,0
+SNA.US,D,20240226,000000,270.04,272.12,268.6,271.21,245465,0
+SNA.US,D,20240227,000000,273,274.06,271.03,273.76,276770,0
+SNA.US,D,20240228,000000,273.16,276.46,272.49,275.19,299174,0
+SNA.US,D,20240229,000000,276.5,277.3699,274.115,275.66,398396,0
+SNA.US,D,20240301,000000,274.97,277.51,274.59,277.3,216064,0
+SNA.US,D,20240304,000000,281.58,286.3,280.4134,284.51,462042,0
+SNA.US,D,20240305,000000,283.67,287,282.63,283.04,416681,0
+SNA.US,D,20240306,000000,284.19,286.78,283.3,285.66,229177,0
+SNA.US,D,20240307,000000,286.75,294.93,285.77,294.61,515983,0
+SNA.US,D,20240308,000000,295.95,297.53,292.6755,295.24,491111,0
+SNA.US,D,20240311,000000,295.22,297.61,288.725,292.2,383728,0
+SNA.US,D,20240312,000000,291.66,295.79,290.17,295.01,277960,0
+SNA.US,D,20240313,000000,294.47,295.86,292.31,294.76,375279,0
+SNA.US,D,20240314,000000,294.83,296.65,289.12,290.85,390469,0
+SNA.US,D,20240315,000000,289.15,293.4,288.59,289.2,1995356,0
+SNA.US,D,20240318,000000,289.65,291.17,285.88,287.33,380413,0
+SNA.US,D,20240319,000000,287.73,289.795,285.85,289.21,380552,0
+SNA.US,D,20240320,000000,289.62,292.69,288,292.01,229242,0
+SNA.US,D,20240321,000000,292.8,294.75,292.17,293.18,406194,0
+SNA.US,D,20240322,000000,294.99,294.99,290.5,291.63,273301,0
+SNA.US,D,20240325,000000,291.85,293.43,290.77,291.89,227688,0
+SNA.US,D,20240326,000000,291.96,292.855,290.78,290.97,322183,0
+SNA.US,D,20240327,000000,293.17,297.12,293.17,296.94,242448,0
+SNA.US,D,20240328,000000,297.14,298.49,295.785,296.22,241599,0
+SNA.US,D,20240401,000000,295.43,296.45,293.59,294.63,263711,0
+SNA.US,D,20240402,000000,294.03,294.03,290.79,292.09,283286,0
+SNA.US,D,20240403,000000,292.07,294.19,292.07,292.51,257241,0
+SNA.US,D,20240404,000000,294.61,296.68,292.43,293.21,268823,0
+SNA.US,D,20240405,000000,293.76,294.708,292.31,292.76,210254,0
+SNA.US,D,20240408,000000,293.73,295.33,292.94,293.31,222207,0
+SNA.US,D,20240409,000000,294.49,294.49,291.61,293.99,240617,0
+SNA.US,D,20240410,000000,290.67,293.76,289.21,292.08,252660,0
+SNA.US,D,20240411,000000,292.77,293.34,290.09,291.54,303392,0
+SNA.US,D,20240412,000000,290.59,292.62,288.1225,289.58,347966,0
+SNA.US,D,20240415,000000,292.47,294.14,284.72,285.83,314997,0
+SNA.US,D,20240416,000000,284.45,284.72,279.865,282.45,355883,0
+SNA.US,D,20240417,000000,284.53,286.815,281.74,283.5,437820,0
+SNA.US,D,20240418,000000,273.67,273.67,261.33,261.76,862100,0
+SNA.US,D,20240419,000000,262.1,269.1,261.95,268.86,522140,0
+SNA.US,D,20240422,000000,268.77,271.05,267.13,268.56,374444,0
+SNA.US,D,20240423,000000,268.69,272.76,267.66,271.34,289165,0
+SNA.US,D,20240424,000000,271.36,275.14,271.36,273.59,298991,0
+SNA.US,D,20240425,000000,272.63,273,269.81,270.16,261209,0
+SNA.US,D,20240426,000000,270.89,272.8695,270.01,270.7,237139,0
+SNA.US,D,20240429,000000,270.6,273.575,270.6,272.25,267842,0
+SNA.US,D,20240430,000000,270.7,272.175,267.3,267.96,325764,0
+SNA.US,D,20240501,000000,268.34,270.86,267.54,267.74,358756,0
+SNA.US,D,20240502,000000,268.56,268.56,266.51,266.87,339520,0
+SNA.US,D,20240503,000000,268.68,271.12,268.0042,271.03,262537,0
+SNA.US,D,20240506,000000,273.3,274.73,272.954,274.59,173257,0
+SNA.US,D,20240507,000000,275.06,277.94,275.06,276.86,224936,0
+SNA.US,D,20240508,000000,277.11,278.29,275,275.91,296131,0
+SNA.US,D,20240509,000000,276.58,280.13,276.32,280.1,156326,0
+SNA.US,D,20240510,000000,281.5,282.18,280.21,280.91,137350,0
+SNA.US,D,20240513,000000,281.8,282.265,278.97,279.93,156027,0
+SNA.US,D,20240514,000000,281.51,282.055,277.6,279.12,253544,0
+SNA.US,D,20240515,000000,281.23,281.41,278.77,279.82,254056,0
+SNA.US,D,20240516,000000,279.08,279.08,276.63,276.81,235811,0
+SNA.US,D,20240517,000000,276.42,279.41,275.55,278.98,279247,0
+SNA.US,D,20240520,000000,278.98,280.4,277.6936,279.34,215360,0
+SNA.US,D,20240521,000000,278.81,278.81,275.68,276.1,192759,0
+SNA.US,D,20240522,000000,275.37,277.5,274.78,276.17,167289,0
+SNA.US,D,20240523,000000,276.42,276.42,269.47,270.28,195611,0
+SNA.US,D,20240524,000000,271.62,272.66,269.5652,270.89,174455,0
+SNA.US,D,20240528,000000,270.51,272.575,269.31,269.42,251096,0
+SNA.US,D,20240529,000000,266.7,267.8,264.63,265.39,229134,0
+SNA.US,D,20240530,000000,266.02,269.72,265.715,268.23,281485,0
+SNA.US,D,20240531,000000,267.56,273.28,266.31,272.86,455522,0
+SNA.US,D,20240603,000000,273.47,273.595,265.47,268.87,215951,0
+SNA.US,D,20240604,000000,267.16,268.34,265.58,267.02,217907,0
+SNA.US,D,20240605,000000,267.21,269.53,266.325,269.22,160377,0
+SNA.US,D,20240606,000000,268.42,269.98,266.28,267.04,135874,0
+SNA.US,D,20240607,000000,265.72,268.72,265,268.19,184445,0
+SNA.US,D,20240610,000000,267.16,269.38,267.16,267.9,172265,0
+SNA.US,D,20240611,000000,266.77,266.84,264.56,265.56,240517,0
+SNA.US,D,20240612,000000,269.06,272.02,267.56,268.27,198487,0
+SNA.US,D,20240613,000000,267.21,269.58,265.26,268.83,179936,0
+SNA.US,D,20240614,000000,266.1,267.025,261.29,262.24,218804,0
+SNA.US,D,20240617,000000,262.03,269.13,262.03,268.23,322404,0
+SNA.US,D,20240618,000000,267.65,270.48,267.65,269.31,263115,0
+SNA.US,D,20240620,000000,268.29,269.97,267.355,268.68,228097,0
+SNA.US,D,20240621,000000,268.72,270.77,264.46,266.75,903611,0
+SNA.US,D,20240624,000000,268,271.5,266.75,267.4,257554,0
+SNA.US,D,20240625,000000,265.67,265.71,261.15,263.04,340251,0
+SNA.US,D,20240626,000000,261.24,262.54,259.14,261.73,271553,0
+SNA.US,D,20240627,000000,262.5,262.845,258.53,258.91,390781,0
+SNA.US,D,20240628,000000,258.91,261.94,258.84,261.39,536535,0
+SNA.US,D,20240701,000000,263,263.27,255.91,256.9,376381,0
+SNA.US,D,20240702,000000,257.82,258,255.74,257.06,360962,0
+SNA.US,D,20240703,000000,256.88,258.03,255.81,256.89,146092,0
+SNA.US,D,20240705,000000,255.29,255.595,252.98,255.35,456599,0
+SNA.US,D,20240708,000000,255.69,258.065,255.26,257.41,293057,0
+SNA.US,D,20240709,000000,256.75,257.78,255.63,256.11,334518,0
+SNA.US,D,20240710,000000,256.54,261.43,256.54,261.4,297976,0
+SNA.US,D,20240711,000000,264.33,268.62,264,267.9,417753,0
+SNA.US,D,20240712,000000,268.62,271.92,268.22,269.63,302367,0
+SNA.US,D,20240715,000000,269.82,273.24,269.82,270.84,312566,0
+SNA.US,D,20240716,000000,271.99,279.64,271.37,278.88,396231,0
+SNA.US,D,20240717,000000,277.81,282,275.59,275.73,446328,0
+SNA.US,D,20240718,000000,270,277.5,266.5542,270.54,747873,0
+SNA.US,D,20240719,000000,272.02,274.3,269.14,270.9,421094,0
+SNA.US,D,20240722,000000,272,275.069,269.26,274.74,300823,0
+SNA.US,D,20240723,000000,273.79,275.35,273.28,274.78,260685,0
+SNA.US,D,20240724,000000,273.71,274.825,269.34,270.07,273945,0
+SNA.US,D,20240725,000000,270.45,277.73,270.45,273.47,296410,0
+SNA.US,D,20240726,000000,276.64,282.24,276.64,280.66,258932,0
+SNA.US,D,20240729,000000,280.83,281.4055,278.95,280.22,208602,0
+SNA.US,D,20240730,000000,282.32,286,280.36,285.24,249071,0
+SNA.US,D,20240731,000000,286,289.4375,283.69,287.03,322623,0
+SNA.US,D,20240801,000000,286.58,288.92,276.722,278.98,319756,0
+SNA.US,D,20240802,000000,275.53,277.4215,272.92,276.74,250543,0
+SNA.US,D,20240805,000000,269.48,275,266.56,271.24,287499,0
+SNA.US,D,20240806,000000,271.85,276.605,271.85,272.38,234935,0
+SNA.US,D,20240807,000000,275.24,276.7,268.91,269.04,222658,0
+SNA.US,D,20240808,000000,271.16,274.685,270.835,273.69,169807,0
+SNA.US,D,20240809,000000,275.36,275.65,270.8,273.19,169045,0
+SNA.US,D,20240812,000000,273.2,273.95,267,267.82,293398,0
+SNA.US,D,20240813,000000,268.98,273.76,267.9525,272.5,150088,0
+SNA.US,D,20240814,000000,272.41,273.44,270.37,273.23,155639,0
+SNA.US,D,20240815,000000,276.99,277.29,273.91,276.13,141105,0
+SNA.US,D,20240816,000000,275.75,276.51,274.445,276.19,242385,0
+SNA.US,D,20240819,000000,275.49,278.55,275.49,277.36,155613,0
+SNA.US,D,20240820,000000,275.92,277.3,274.6,275.35,130663,0
+SNA.US,D,20240821,000000,277.08,279.34,276.05,278.92,150372,0
+SNA.US,D,20240822,000000,278.92,279.84,277.2,277.67,185965,0
+SNA.US,D,20240823,000000,279.25,284.8517,278.0054,283.84,194631,0
+SNA.US,D,20240826,000000,285,285.94,282.18,282.99,193478,0
+SNA.US,D,20240827,000000,282.63,282.865,281.24,282.13,225400,0
+SNA.US,D,20240828,000000,282.28,282.92,279.73,280.18,212032,0
+SNA.US,D,20240829,000000,282.46,283.295,280.42,281.14,268594,0
+SNA.US,D,20240830,000000,282.88,283.9,279.83,283.74,292388,0
+SNA.US,D,20240903,000000,282.42,284.645,277.83,279.56,340402,0
+SNA.US,D,20240904,000000,279.56,280.86,277.3,279.07,202242,0
+SNA.US,D,20240905,000000,278.71,278.71,270.78,272.09,458830,0
+SNA.US,D,20240906,000000,271.99,275.15,268.8975,270.84,268433,0
+SNA.US,D,20240909,000000,272.75,278.58,271.925,277.02,327409,0
+SNA.US,D,20240910,000000,277.44,278.6,273.62,275.74,246109,0
+SNA.US,D,20240911,000000,275.52,276.67,269.58,276.27,282462,0
+SNA.US,D,20240912,000000,277.09,277.94,273.08,277.86,216561,0
+SNA.US,D,20240913,000000,278.75,282.35,278.75,280.44,244789,0
+SNA.US,D,20240916,000000,281.99,283.9719,280.05,281.44,239676,0
+SNA.US,D,20240917,000000,282.22,283.56,279.74,280.08,251185,0
+SNA.US,D,20240918,000000,281.45,285.285,280.265,280.66,266901,0
+SNA.US,D,20240919,000000,285.81,287,282.605,286.11,205262,0
+SNA.US,D,20240920,000000,284.44,284.44,281.64,283.19,532402,0
+SNA.US,D,20240923,000000,284.36,287.01,282.71,284.8,325983,0
+SNA.US,D,20240924,000000,285.13,285.88,283.905,284.41,330416,0
+SNA.US,D,20240925,000000,285.42,286.17,282.8,283.62,288716,0
+SNA.US,D,20240926,000000,286.17,289.83,285.25,289.5,227072,0
+SNA.US,D,20240927,000000,290,292.62,288,288.51,293732,0
+SNA.US,D,20240930,000000,286.91,289.98,285.49,289.71,216382,0
+SNA.US,D,20241001,000000,289.47,290.71,285.04,287.99,259523,0
+SNA.US,D,20241002,000000,287.75,291.38,287.14,291.02,335144,0
+SNA.US,D,20241003,000000,290.27,290.27,286.0439,288.71,200982,0
+SNA.US,D,20241004,000000,291.6,291.6,286.08,286.74,276583,0
+SNA.US,D,20241007,000000,284.64,286.5,284.4071,286.02,187619,0
+SNA.US,D,20241008,000000,286.8,287.21,284.38,285.44,185439,0
+SNA.US,D,20241009,000000,285.49,289.66,285.49,287.45,210023,0
+SNA.US,D,20241010,000000,287.68,289.4,285,286.31,326356,0
+SNA.US,D,20241011,000000,287.44,292.12,287.44,291.81,401397,0
+SNA.US,D,20241014,000000,291.19,296.85,291.149,296.6,430835,0
+SNA.US,D,20241015,000000,297.82,302.635,295.44,295.68,693240,0
+SNA.US,D,20241016,000000,296.3,299.75,296.3,298.08,543189,0
+SNA.US,D,20241017,000000,305.5,328.45,304.47,327.79,927811,0
+SNA.US,D,20241018,000000,330,330.505,322.53,326.09,1420084,0
+SNA.US,D,20241021,000000,325.16,327.86,323.325,325.99,505757,0
+SNA.US,D,20241022,000000,325.57,325.57,322.05,323.31,334961,0
+SNA.US,D,20241023,000000,323.68,325.5,321.27,325.24,388986,0
+SNA.US,D,20241024,000000,325,327.8,323.22,325.65,563546,0
+SNA.US,D,20241025,000000,328,328.425,324.63,326.58,222112,0
+SNA.US,D,20241028,000000,330.63,334.387,329.42,332.59,379501,0
+SNA.US,D,20241029,000000,329.96,335.5,328.3201,333.48,375996,0
+SNA.US,D,20241030,000000,333.54,337.72,332.68,333.05,422049,0
+SNA.US,D,20241031,000000,332.94,334.21,330.01,330.13,545190,0
+SNA.US,D,20241101,000000,330.48,332.96,328.87,330.29,253884,0
+SNA.US,D,20241104,000000,330.14,334.115,329.68,331.04,231156,0
+SNA.US,D,20241105,000000,328.38,334.37,325.19,334.18,272691,0
+SNA.US,D,20241106,000000,347.54,355.56,347.32,354.24,515355,0
+SNA.US,D,20241107,000000,353.82,355.05,350.2102,353.13,346996,0
+SNA.US,D,20241108,000000,355.87,360.41,354.125,359.27,356872,0
+SNA.US,D,20241111,000000,362.45,363.2,360.19,361.85,374825,0
+SNA.US,D,20241112,000000,361.4,363.49,360.08,360.35,471542,0
+SNA.US,D,20241113,000000,363.5,365.345,361.25,361.26,295786,0
+SNA.US,D,20241114,000000,360.34,360.91,356.93,357.79,397648,0
+SNA.US,D,20241115,000000,359.005,362.6,356.705,357.06,342493,0
+SNA.US,D,20241118,000000,357.54,359.31,356.65,357.34,272410,0
+SNA.US,D,20241119,000000,353.55,356.23,352,354.74,393904,0
+SNA.US,D,20241120,000000,356.475,358.19,353.0392,357.83,420833,0
+SNA.US,D,20241121,000000,356.16,361.78,356.05,361.4,354688,0
+SNA.US,D,20241122,000000,361.07,367.12,361.07,365.97,593063,0
+SNA.US,D,20241125,000000,368.375,372.94,367.5,370.64,584253,0
+SNA.US,D,20241126,000000,369.93,372.025,367.655,371.35,442458,0
+SNA.US,D,20241127,000000,373.87,373.895,369.01,369.23,272951,0
+SNA.US,D,20241129,000000,369.105,371.975,369.105,369.69,181224,0
+SNA.US,D,20241202,000000,371.12,371.12,366.64,366.88,327531,0
+SNA.US,D,20241203,000000,368.065,368.54,362.26,365.1,271274,0
+SNA.US,D,20241204,000000,364.45,366.835,361.66,362.86,265574,0
+SNA.US,D,20241205,000000,363.05,363.555,359.305,361.36,331961,0
+SNA.US,D,20241206,000000,363.1,363.1,355.625,357.77,432972,0
+SNA.US,D,20241209,000000,358.57,359.6,352.88,354.6,453358,0
+SNA.US,D,20241210,000000,355.78,358.1899,351.35,354.78,395729,0
+SNA.US,D,20241211,000000,356.38,357.195,355.11,355.83,386235,0
+SNA.US,D,20241212,000000,355.21,357.55,355,355.64,255900,0
+SNA.US,D,20241213,000000,354.9,356.035,352.79,355.11,263855,0
+SNA.US,D,20241216,000000,354,356.375,350.58,352.19,454743,0
+SNA.US,D,20241217,000000,350.01,352.73,347.25,348.82,328689,0
+SNA.US,D,20241218,000000,349.09,352.18,338.2,338.27,390185,0
+SNA.US,D,20241219,000000,342.15,343.04,337.36,337.67,371059,0
+SNA.US,D,20241220,000000,337.16,344.7063,336.7,343.65,1521680,0
+SNA.US,D,20241223,000000,341.16,345.05,340.19,344.37,752283,0
+SNA.US,D,20241224,000000,344.98,346.34,343.47,345.43,157991,0
+SNA.US,D,20241226,000000,343.995,347.29,343.62,346.68,281060,0
+SNA.US,D,20241227,000000,345.91,347.22,341.54,343.55,149800,0
+SNA.US,D,20241230,000000,338.5,341.66,336.47,339.96,166320,0
+SNA.US,D,20241231,000000,340.42,342.11,338.96,339.48,233001,0
+SNA.US,D,20250102,000000,342.225,343.03,334.9,335.11,350597,0
+SNA.US,D,20250103,000000,335.845,336.91,333.06,336.07,343818,0
+SNA.US,D,20250106,000000,335.01,337,333.14,334.58,365215,0
+SNA.US,D,20250107,000000,334.75,336.94,332.8001,335.66,330374,0
+SNA.US,D,20250108,000000,334.29,337.69,332.77,336.82,343557,0
+SNA.US,D,20250110,000000,333.12,334.56,331.48,332.53,332170,0
+SNA.US,D,20250113,000000,329.76,339.71,328.59,339.2,407410,0
+SNA.US,D,20250114,000000,341.51,342.195,336.96,340.31,378549,0
+SNA.US,D,20250115,000000,346.205,346.95,344.01,346.12,382931,0
+SNA.US,D,20250116,000000,346.125,350,342.81,345.6,468945,0
+SNA.US,D,20250117,000000,347.325,350.17,345.875,348.5,1131707,0
+SNA.US,D,20250121,000000,352.63,355.88,351.37,354.18,421197,0
+SNA.US,D,20250122,000000,353.005,353.7,349.93,351.6,304713,0
+SNA.US,D,20250123,000000,350.98,351.91,348.11,350.81,270724,0
+SNA.US,D,20250124,000000,348.44,350.74,347.46,350.48,224596,0
+SNA.US,D,20250127,000000,350.035,353.835,349.35,352.66,292955,0
+SNA.US,D,20250128,000000,352.025,354.61,350.5022,352.59,202020,0
+SNA.US,D,20250129,000000,351.795,356.18,351.4,353.04,264872,0
+SNA.US,D,20250130,000000,355.35,360.58,355.35,358.62,290774,0
+SNA.US,D,20250131,000000,362.56,365.78,354.433,355.15,394316,0
+SNA.US,D,20250203,000000,349.66,355.555,347.44,352.05,421513,0
+SNA.US,D,20250204,000000,351.605,357.68,351.01,355.75,397165,0
+SNA.US,D,20250205,000000,358.63,358.63,352.655,356.1,629263,0
+SNA.US,D,20250206,000000,346.26,346.26,330.49,339.84,697934,0
+SNA.US,D,20250207,000000,338.415,342.71,335.86,338.52,450390,0
+SNA.US,D,20250210,000000,339.765,341.9,336.11,340.61,333669,0
+SNA.US,D,20250211,000000,339.11,341.48,336.54,337.34,424152,0
+SNA.US,D,20250212,000000,333.845,336.58,331.67,334.89,353390,0
+SNA.US,D,20250213,000000,335.45,340.2525,333.24,339.73,294503,0
+SNA.US,D,20250214,000000,340.95,341.9775,336.53,338.92,330511,0
+SNA.US,D,20250218,000000,340,342.87,335.71,342.84,342849,0
+SNA.US,D,20250219,000000,341.485,342.83,339.2636,342.34,459017,0
+SNA.US,D,20250220,000000,340.43,341.97,337.35,338.49,263330,0
+SNA.US,D,20250221,000000,340.245,341.54,333.58338,335.88,315566,0
+SNA.US,D,20250224,000000,335.87,338.26,332.7,335.98,293186,0
+SNA.US,D,20250225,000000,336.045,342.145,334.195,341.52,467359,0
+SNA.US,D,20250226,000000,341.715,345.895,338.54,339.06,305276,0
+SNA.US,D,20250227,000000,338.15,341.88,335.425,336.92,449749,0
+SNA.US,D,20250228,000000,337.615,341.22,334.78,341.17,370264,0
+SNA.US,D,20250303,000000,341.17,343.74,332.28,334.08,395227,0
+SNA.US,D,20250304,000000,333.84,333.84,324.825,329.43,390951,0
+SNA.US,D,20250305,000000,330.74,335.54,329.33,333.82,326708,0
+SNA.US,D,20250306,000000,330.81,334.775,329,334.34,261055,0
+SNA.US,D,20250307,000000,333.78,342.99,329.5037,342.05,361966,0
+SNA.US,D,20250310,000000,340.68,347.84,336.14,339.45,414094,0
+SNA.US,D,20250311,000000,340.465,340.74,332.14,335.73,459710,0
+SNA.US,D,20250312,000000,337.25,337.76,324.54,325.61,554580,0
+SNA.US,D,20250313,000000,325.955,329.63,322.95,324.09,366591,0
+SNA.US,D,20250314,000000,326.405,332.67,325,331.84,357698,0
+SNA.US,D,20250317,000000,331.28,332.519,328.01,329.24,363194,0
+SNA.US,D,20250318,000000,329.07,330.98,326.46,329.26,391014,0
+SNA.US,D,20250319,000000,328.67,334.19,327.95,332.78,343222,0
+SNA.US,D,20250320,000000,330.665,333.391,328.78,329.87,427410,0
+SNA.US,D,20250321,000000,325.55,327.97,322.25,327.97,1763849,0
+SNA.US,D,20250324,000000,330.88,337.8,330.86,337.36,411799,0
+SNA.US,D,20250325,000000,337.78,337.87,333.13,335.92,289675,0
+SNA.US,D,20250326,000000,336.8,340.835,336.11,337.45,238250,0
+SNA.US,D,20250327,000000,336.75,338.06,332.3755,335.29,308276,0
+SNA.US,D,20250328,000000,337.77,337.77,327.66,329.31,280031,0
+SNA.US,D,20250331,000000,328.18,339.93,328.11,337.01,414963,0
+SNA.US,D,20250401,000000,334.4,339.58,332.095,339.58,358852,0
+SNA.US,D,20250402,000000,336.045,343.43,336.045,342.2,302415,0
+SNA.US,D,20250403,000000,328.88,336.57,324.92,327.45,571446,0
+SNA.US,D,20250404,000000,321.31,322.7,313.32,314.99,649030,0
+SNA.US,D,20250407,000000,311.655,320.84,300.82,310.77,618065,0
+SNA.US,D,20250408,000000,316.95,320.98,304.68,309.39,578770,0
+SNA.US,D,20250409,000000,306.205,331.805,303.93,329.88,583893,0
+SNA.US,D,20250410,000000,323.26,325.27,311.37,322.36,334724,0
+SNA.US,D,20250411,000000,319.45,340.6,319.45,336.17,611212,0
+SNA.US,D,20250414,000000,340.275,341.48,333.52,336.89,371889,0
+SNA.US,D,20250415,000000,336.435,342.315,336.435,337.07,420771,0
+SNA.US,D,20250416,000000,335.6,339.11,328.9321,332,586074,0
+SNA.US,D,20250417,000000,315.64,320.1,301.18,305.44,1850663,0
+SNA.US,D,20250421,000000,305.36,305.5669,289.81,292.36,632877,0
+SNA.US,D,20250422,000000,294.92,303.67,294.92,301.33,399002,0
+SNA.US,D,20250423,000000,308.045,313.37,302.35,304.55,454202,0
+SNA.US,D,20250424,000000,305.145,311.3,303.3592,310.74,343753,0
+SNA.US,D,20250425,000000,309.86,311.04,305.795,308.76,262959,0
+SNA.US,D,20250428,000000,310.115,313.746,307.02,309.79,393670,0
+SNA.US,D,20250429,000000,309.65,310.3,306.545,309.69,311200,0
+SNA.US,D,20250430,000000,307.51,314.61,301.76,313.81,605138,0
+SNA.US,D,20250501,000000,314.94,316.09,311.475,311.71,334986,0
+SNA.US,D,20250502,000000,316.52,318.49,314.345,316.95,326940,0
+SNA.US,D,20250505,000000,315.63,317.99,313.1,313.76,275438,0
+SNA.US,D,20250506,000000,310.22,313.78,309.565,311.42,314106,0
+SNA.US,D,20250507,000000,311.2,316.26,311.2,314.66,334637,0
+SNA.US,D,20250508,000000,316.42,322.59,313.97,316.95,325295,0
+SNA.US,D,20250509,000000,319.24,319.24,313.89,315.66,158576,0
+SNA.US,D,20250512,000000,326.6,326.99,322.765,326.99,261413,0
+SNA.US,D,20250513,000000,325.465,329.69,325.465,327.32,287553,0
+SNA.US,D,20250514,000000,325.67,325.91,321.2767,325.08,299164,0
+SNA.US,D,20250515,000000,325.01,328.78,323.78,327.89,228854,0
+SNA.US,D,20250516,000000,328.46,332.005,327.0575,331.73,271214,0
+SNA.US,D,20250519,000000,328.19,332.45,327.9,331.92,257160,0
+SNA.US,D,20250520,000000,328.57,329.2999,326.22,326.73,213993,0
+SNA.US,D,20250521,000000,325.73,328.59,321.88,322.12,370194,0
+SNA.US,D,20250522,000000,321.745,323.44,317.95,321.14,230975,0
+SNA.US,D,20250523,000000,317.7,320.57,317.09,319.29,289667,0
+SNA.US,D,20250527,000000,326.065,326.065,319.46,325.76,261947,0
+SNA.US,D,20250528,000000,326.14,326.1799,320.2,320.32,268452,0
+SNA.US,D,20250529,000000,323,323.77,320.475,322.36,235494,0
+SNA.US,D,20250530,000000,321.32,322.14,317.885,320.75,631514,0
+SNA.US,D,20250602,000000,319.745,319.9,314.09,316.49,363720,0
+SNA.US,D,20250603,000000,316.37,321.45,315.1969,321.08,251072,0
+SNA.US,D,20250604,000000,321.795,322.81,319.94,320.09,286958,0
+SNA.US,D,20250605,000000,320.36,321.24,317.5919,319.02,226808,0
+SNA.US,D,20250606,000000,323.37,323.65,320.45,321.67,207661,0
+SNA.US,D,20250609,000000,323.05,323.3,320.035,320.76,254146,0
+SNA.US,D,20250610,000000,322.36,323.68,319.18,322.09,242505,0
+SNA.US,D,20250611,000000,322.2,322.72,319.065,320.72,256345,0
+SNA.US,D,20250612,000000,318.77,320.425,317.78,319.19,229310,0
+SNA.US,D,20250613,000000,317.295,317.33,308.8,310,318945,0
+SNA.US,D,20250616,000000,312.33,314.03,308.67,312.34,487916,0
+SNA.US,D,20250617,000000,310.3201,312.23,306.06,307.28,369804,0
+SNA.US,D,20250618,000000,307.805,310.43,306.56,306.82,393747,0
+SNA.US,D,20250620,000000,307.465,309.625,304.9,305.79,937056,0
+SNA.US,D,20250623,000000,304.97,308.395,301.82,308.33,330992,0
+SNA.US,D,20250624,000000,308.0868,309.76,306.64,308.46,344260,0
+SNA.US,D,20250625,000000,306.96,310.21,305.19,307.14,330927,0
+SNA.US,D,20250626,000000,309.51,310.47,306.37,309.55,368839,0
+SNA.US,D,20250627,000000,309.415,312.18,308.125,311.01,412947,0
+SNA.US,D,20250630,000000,308.95,311.28,307.47,311.18,462937,0
+SNA.US,D,20250701,000000,309.94,321.74,308.52,317.86,492659,0
+SNA.US,D,20250702,000000,318.65,320.8034,316.32,320.1,286312,0
+SNA.US,D,20250703,000000,320.75,322.57,320.18,321.63,178388,0
+SNA.US,D,20250707,000000,321.315,322.89,315.97,317.16,245029,0
+SNA.US,D,20250708,000000,316.465,321.615,315.79,317.08,288273,0
+SNA.US,D,20250709,000000,321.42,321.42,315.77,318.12,226819,0
+SNA.US,D,20250710,000000,321.369,324.14,318.378,320.7,268423,0
+SNA.US,D,20250711,000000,321.48,321.48,316.25,317.57,260950,0
+SNA.US,D,20250714,000000,320.42,320.42,314.3,319.19,377889,0
+SNA.US,D,20250715,000000,320.79,324.49,313.07,313.07,516899,0
+SNA.US,D,20250716,000000,313.51,314.88,310.23,313.01,509536,0
+SNA.US,D,20250717,000000,329.85,342.57,327.7962,337.8,835941,0
+SNA.US,D,20250718,000000,336.84,340,334.9425,336.71,619625,0
+SNA.US,D,20250721,000000,339.076,339.076,328.36,328.39,520573,0
+SNA.US,D,20250722,000000,330.11,333.7,326.63,332.51,321061,0
+SNA.US,D,20250723,000000,335.045,335.41,326.79,330.18,402366,0
+SNA.US,D,20250724,000000,331.07,333.3099,328.06,330.33,325370,0
+SNA.US,D,20250725,000000,330.11,331.3,326.4,330.27,259831,0
+SNA.US,D,20250728,000000,329.14,330.4331,326.16,326.53,255494,0
+SNA.US,D,20250729,000000,328.23,329.56,324.68,325.36,203786,0
+SNA.US,D,20250730,000000,327.83,327.83,320.75,322.27,269286,0
+SNA.US,D,20250731,000000,321.49,325.68,320.67,321.19,349040,0
+SNA.US,D,20250801,000000,319.89,319.89,312.78,317.79,339785,0
+SNA.US,D,20250804,000000,318.27,319.01,314.38,318.93,352310,0
+SNA.US,D,20250805,000000,320.29,323.03,318.91,322.07,223586,0
+SNA.US,D,20250806,000000,318.995,323.5,318.995,323.19,235505,0
+SNA.US,D,20250807,000000,325.46,325.55,320.05,320.96,199904,0
+SNA.US,D,20250808,000000,322.58,323.365,320.95,321.8,156768,0
+SNA.US,D,20250811,000000,323.8199,323.8199,319.62,321.17,222314,0
+SNA.US,D,20250812,000000,321.57,325.79,319.9436,325.56,161967,0
+SNA.US,D,20250813,000000,327.005,334,326.08,333.81,236248,0
+SNA.US,D,20250814,000000,328.44,331.54,324.31,324.72,250933,0
+SNA.US,D,20250815,000000,326.44,327.07,323.5275,326.01,378793,0
+SNA.US,D,20250818,000000,326.74,326.74,320.645,323.2,248541,0
+SNA.US,D,20250819,000000,321.23,325.57,321.17,324.76,293081,0
+SNA.US,D,20250820,000000,324.275,325.705,321.68,323.16,229021,0
+SNA.US,D,20250821,000000,321.91,324.07,320.86,321.38,144599,0
+SNA.US,D,20250822,000000,324.04,333.22,323.435,333.03,230405,0
+SNA.US,D,20250825,000000,332.655,335,328.52,328.95,179096,0
+SNA.US,D,20250826,000000,329.02,332.7424,327.1301,329.79,243987,0
+SNA.US,D,20250827,000000,329.625,333.915,329.16,330.21,200554,0
+SNA.US,D,20250828,000000,329.64,331.21,326.38,327.14,193658,0
+SNA.US,D,20250829,000000,327.3429,328.605,324.19,325.24,172805,0
+SNA.US,D,20250902,000000,322.27,324.14,321.05,323.45,232662,0
+SNA.US,D,20250903,000000,323.1,323.41,319.2,321.85,234234,0
+SNA.US,D,20250904,000000,322.38,328.86,321.85,328.77,236775,0
+SNA.US,D,20250905,000000,330.655,331.48,327.06,328.7,157227,0
+SNA.US,D,20250908,000000,328.52,329.5,324.75,326.96,162669,0
+SNA.US,D,20250909,000000,327.365,327.66,321.72,322.64,173287,0
+SNA.US,D,20250910,000000,322.5,326.63,321.68,324.16,220258,0
+SNA.US,D,20250911,000000,323.64,332.54,323.64,331.98,218713,0
+SNA.US,D,20250912,000000,331.2215,334.87,329.59,333.59,414012,0
+SNA.US,D,20250915,000000,335.38,341.9799,335.01,339.72,475930,0
+SNA.US,D,20250916,000000,338.78,341.165,332.677,334.01,409239,0
+SNA.US,D,20250917,000000,333.58,338.565,330.58,331.37,292122,0
+SNA.US,D,20250918,000000,331.7,341.315,331.13,339.49,382560,0
+SNA.US,D,20250919,000000,339.84,341.11,335.91,337.24,989349,0
+SNA.US,D,20250922,000000,335.965,338.56,333.7751,337.52,244397,0
+SNA.US,D,20250923,000000,338.7625,342.075,338.09,340.15,345178,0
+SNA.US,D,20250924,000000,340.1,342.125,338.5851,339.47,269507,0
+SNA.US,D,20250925,000000,336.335,339.94,335.745,336.98,289159,0
+SNA.US,D,20250926,000000,336.79,342.08,336.79,341.91,171874,0
+SNA.US,D,20250929,000000,344.99,345.32,340.8439,344.54,357962,0
+SNA.US,D,20250930,000000,344,347.88,343.1406,346.53,329821,0
+SNA.US,D,20251001,000000,345.98,349.78,344,345.24,423803,0
+SNA.US,D,20251002,000000,342.6943,350.3,342.6943,349.13,248493,0
+SNA.US,D,20251003,000000,348.99,349.88,346.4399,347.42,233257,0
+SNA.US,D,20251006,000000,348.65,348.82,340.56,340.56,382675,0
+SNA.US,D,20251007,000000,340.56,342.06,334.85,336.84,367118,0
+SNA.US,D,20251008,000000,337.7,340.74,336.73,339.25,381124,0
+SNA.US,D,20251009,000000,341.01,341.18,331.77,331.79,276232,0
+SNA.US,D,20251010,000000,331.74,333.83,326.45,327.33,350311,0
+SNA.US,D,20251013,000000,330.975,334.8,329.59,331.99,536180,0
+SNA.US,D,20251014,000000,331.155,337.8725,328.98,337.02,420536,0
+SNA.US,D,20251015,000000,337.885,337.895,328,332.59,497657,0
+SNA.US,D,20251016,000000,346,357.41,337.52,344.17,1114303,0
+SNA.US,D,20251017,000000,344.605,344.605,337.1,339.75,580027,0
+SNA.US,D,20251020,000000,339.01,342.855,336.01,340.87,348851,0
+SNA.US,D,20251021,000000,338.14,347.63,338.14,345.73,354023,0
+SNA.US,D,20251022,000000,346.165,347.96,341.7075,343.01,334146,0
+SNA.US,D,20251023,000000,344.43,347.34,342.68,346.67,250499,0
+SNA.US,D,20251024,000000,346.2,348.595,343.01,343.93,255624,0
+SNA.US,D,20251027,000000,345,347.55,343.21,346.25,207817,0
+SNA.US,D,20251028,000000,344.53,346.31,342.61,342.7,238740,0
+SNA.US,D,20251029,000000,340.33,344.43,336.41,337.15,273934,0
+SNA.US,D,20251030,000000,335.095,344.41,335.095,338.61,238439,0
+SNA.US,D,20251031,000000,336.755,340.1032,332.64,335.55,270385,0
+SNA.US,D,20251103,000000,333.97,338.68,332.63,337.78,391480,0
+SNA.US,D,20251104,000000,337.48,340.6053,335.43,338.73,364969,0
+SNA.US,D,20251105,000000,340.96,344.9999,339.9014,342.75,273226,0
+SNA.US,D,20251106,000000,343.68,344.075,339.97,341.35,208076,0
+SNA.US,D,20251107,000000,340.405,346.02,339.5875,343.71,297047,0
+SNA.US,D,20251110,000000,343.13,344.65,338.12,343.18,251759,0
+SNA.US,D,20251111,000000,342.83,345.3805,341.97,343.07,174437,0
+SNA.US,D,20251112,000000,343.88,345.38,341.55,341.71,169657,0
+SNA.US,D,20251113,000000,341.595,343.7953,335.36,336.18,243319,0
+SNA.US,D,20251114,000000,332.0906,334.685,329.29,329.98,266574,0
+SNA.US,D,20251117,000000,329.98,332.85,328.346,328.69,266242,0
+SNA.US,D,20251118,000000,326.48,331.66,320.8,329.9,359245,0
+SNA.US,D,20251119,000000,329.9,332.185,327.71,330.16,214134,0
+SNA.US,D,20251120,000000,333.67,336.02,328.14,331.22,337945,0
+SNA.US,D,20251121,000000,330.855,339.92,329.985,335.9,365276,0
+SNA.US,D,20251124,000000,335.085,337.91,331.63,333.02,405183,0
+SNA.US,D,20251125,000000,334.72,341.6,333.6338,340.29,266257,0
+SNA.US,D,20251126,000000,339.935,342.52,339.3,340.56,231408,0
+SNA.US,D,20251128,000000,341.84,342.26,340.05,340.05,140375,0
+SNA.US,D,20251201,000000,337.95,342.12,336.34,338.47,290496,0
+SNA.US,D,20251202,000000,337.53,341.81,335.88,340.58,250453,0
+SNA.US,D,20251203,000000,341.55,345.3,340.07,344.34,241256,0
+SNA.US,D,20251204,000000,345.79,351.31,342.91,346.13,347871,0
+SNA.US,D,20251205,000000,344.585,348.165,342.9702,347.21,194660,0
+SNA.US,D,20251208,000000,349.71,349.71,344.84,347.45,260329,0
+SNA.US,D,20251209,000000,349,349.61,342.75,342.87,312167,0
+SNA.US,D,20251210,000000,345.78,350.56,343.33,348.46,590301,0
+SNA.US,D,20251211,000000,349.7475,353.99,348.38,351.49,350585,0
+SNA.US,D,20251212,000000,352.13,353.915,349.186,350.83,252881,0
+SNA.US,D,20251215,000000,352.765,354.62,350.49,351.95,208239,0
+SNA.US,D,20251216,000000,352.37,353.61,347.76,348.43,242926,0
+SNA.US,D,20251217,000000,348.43,351.11,344.92,346.05,225453,0
+SNA.US,D,20251218,000000,347.555,350.4,344.865,345.94,308029,0
+SNA.US,D,20251219,000000,344.12,348.235,343.63,346.31,815791,0
+SNA.US,D,20251222,000000,346.4752,352.34,345.1,350.03,250692,0
+SNA.US,D,20251223,000000,350.9,352.705,349.42,352.01,259459,0
+SNA.US,D,20251224,000000,350.725,353.85,350.725,353.11,101657,0
+SNA.US,D,20251226,000000,353.54,354.35,352.71,354,129269,0
+SNA.US,D,20251229,000000,354,355.99,350.69,351,285251,0
+SNA.US,D,20251230,000000,350.02,350.8899,347.77,349.67,267835,0
+SNA.US,D,20251231,000000,351.02,351.02,344.04,344.6,198262,0
+SNA.US,D,20260102,000000,345.21,351.11,342.34,350.95,219840,0
+SNA.US,D,20260105,000000,350.97,356.17,349.45,354.2,212904,0
+SNA.US,D,20260106,000000,352.9025,359.41,351.64,357.73,254362,0
+SNA.US,D,20260107,000000,357.385,359.99,350.57,352.58,249564,0
+SNA.US,D,20260108,000000,350.54,363.39,350.36,361.31,299340,0
+SNA.US,D,20260109,000000,362.04,366.17,361.29,362.17,247377,0
+SNA.US,D,20260112,000000,359.67,365.29,357.5,358.14,234842,0
+SNA.US,D,20260113,000000,357.4601,362.535,357.4601,360.55,188566,0
+SNA.US,D,20260114,000000,360.06,364.46,360.06,362.42,307300,0
+SNA.US,D,20260115,000000,365.65,365.65,361.9384,363.45,231458,0
+SNA.US,D,20260116,000000,364.08,364.46,360.7788,361.36,393405,0
+SNA.US,D,20260120,000000,354.84,365.95,354.8,364.58,390883,0
+SNA.US,D,20260121,000000,367.95,372.63,366.99,371.64,316729,0
+SNA.US,D,20260122,000000,372.545,375.17,370.94,372.27,277350,0
+SNA.US,D,20260123,000000,372.52,372.85,367.49,369.1,178052,0
+SNA.US,D,20260126,000000,370.505,372.1874,367.53,370.13,313024,0
+SNA.US,D,20260127,000000,369.35,371.99,366.561,367.82,166816,0
+SNA.US,D,20260128,000000,366.545,374.26,366.27,370.07,383826,0
+SNA.US,D,20260129,000000,374.33,375.275,365.04,366.63,514521,0
+SNA.US,D,20260130,000000,364.995,366.39,360.8,366.11,257186,0
+SNA.US,D,20260202,000000,366.175,371.79,364.91,371.52,369147,0
+SNA.US,D,20260203,000000,371.99,380.2,368.655,378.4,596685,0
+SNA.US,D,20260204,000000,381.03,387.25,381.03,382.91,596779,0
+SNA.US,D,20260205,000000,385.46,388.96,364.01,370.8,602148,0
+SNA.US,D,20260206,000000,367.1,371.7,360.085,369.34,463808,0
+SNA.US,D,20260209,000000,368.53,371.46,364.78,368.12,448317,0
+SNA.US,D,20260210,000000,369.055,379.68,368.55,377.41,477904,0
+SNA.US,D,20260211,000000,375.48,387.33,375.48,382.68,602101,0
+SNA.US,D,20260212,000000,385,390.13,378.32,378.55,516017,0
+SNA.US,D,20260213,000000,379.615,386.8,377.69,384.61,288757,0
+SNA.US,D,20260217,000000,383,383.305,378.385,381.69,365060,0
+SNA.US,D,20260218,000000,382.255,386.46,381.39,384.36,352896,0
diff --git a/daily/us/nyse stocks/2/srg_a.us.txt b/daily/us/nyse stocks/2/srg_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..81b81c1737bd64a4e0df40def53c0663c1881529
--- /dev/null
+++ b/daily/us/nyse stocks/2/srg_a.us.txt	
@@ -0,0 +1,1983 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SRG_A.US,D,20171219,000000,24.45,24.5,24.4,24.47,45676,0
+SRG_A.US,D,20171220,000000,24.44,24.48,24,24.14,18775,0
+SRG_A.US,D,20171221,000000,24.3,24.3,24.16,24.25,68335,0
+SRG_A.US,D,20171222,000000,24.22,24.35,24.22,24.35,19801,0
+SRG_A.US,D,20171226,000000,24.4,24.49,24.3,24.4,63185,0
+SRG_A.US,D,20171227,000000,24.35,24.41,24.35,24.38,23489,0
+SRG_A.US,D,20171228,000000,24.4,24.53,24.4,24.5,25779,0
+SRG_A.US,D,20171229,000000,24.5177,24.5177,24.3,24.3,25740,0
+SRG_A.US,D,20180102,000000,24.47,24.51,24.3,24.4,15581,0
+SRG_A.US,D,20180103,000000,24.43,24.51,24.4,24.46,17422,0
+SRG_A.US,D,20180104,000000,24.445,24.51,24.3,24.5,18306,0
+SRG_A.US,D,20180105,000000,24.4,24.55,24.39,24.4,19638,0
+SRG_A.US,D,20180108,000000,24.48,24.55,24.447,24.46,22441,0
+SRG_A.US,D,20180109,000000,24.4801,24.5,24.31,24.4,30018,0
+SRG_A.US,D,20180110,000000,24.51,24.52,24.2,24.35,31623,0
+SRG_A.US,D,20180111,000000,24.44,24.45,24.3,24.36,6410,0
+SRG_A.US,D,20180112,000000,24.4,24.4,24.1,24.1,40009,0
+SRG_A.US,D,20180116,000000,24.4,24.4,24.2,24.23,10199,0
+SRG_A.US,D,20180117,000000,24.3596,24.3596,24.18,24.18,6923,0
+SRG_A.US,D,20180118,000000,24.13,24.25,24,24,21427,0
+SRG_A.US,D,20180119,000000,24.0999,24.1,23.95,23.95,18733,0
+SRG_A.US,D,20180122,000000,24.0173,24.08,23.95,23.95,10586,0
+SRG_A.US,D,20180123,000000,24.07,24.1,23.9199,24.09,30107,0
+SRG_A.US,D,20180124,000000,24.05,24.05,23.87,23.91,24309,0
+SRG_A.US,D,20180125,000000,23.9807,24.05,23.9,23.9,17107,0
+SRG_A.US,D,20180126,000000,23.945,23.95,23.75,23.8,3417,0
+SRG_A.US,D,20180129,000000,23.88,23.88,22.12,23.48,17620,0
+SRG_A.US,D,20180130,000000,23.5,23.5,22.3719,22.95,63430,0
+SRG_A.US,D,20180131,000000,22.99,23,22.96,23,7450,0
+SRG_A.US,D,20180201,000000,22.67,23.0399,22.67,22.7699,19523,0
+SRG_A.US,D,20180202,000000,22.7,22.7,21.97,21.99,54838,0
+SRG_A.US,D,20180205,000000,22.17,22.26,21.93,21.95,22614,0
+SRG_A.US,D,20180206,000000,21.75,22,20.9083,21.67,41980,0
+SRG_A.US,D,20180207,000000,21.7699,22,21.7699,21.96,21669,0
+SRG_A.US,D,20180208,000000,21.57,21.57,21.57,21.57,6320,0
+SRG_A.US,D,20180209,000000,21.66,21.86,21.65,21.7499,10317,0
+SRG_A.US,D,20180212,000000,21.52,21.8399,21.52,21.52,11234,0
+SRG_A.US,D,20180213,000000,21.6699,21.8,21.5,21.7,25320,0
+SRG_A.US,D,20180214,000000,21.511,21.6799,21.511,21.6799,4100,0
+SRG_A.US,D,20180215,000000,21.72,21.73,21.58,21.5999,8969,0
+SRG_A.US,D,20180216,000000,21.69,22.386,21.6339,22.3,22992,0
+SRG_A.US,D,20180220,000000,22.435,22.435,22.23,22.4,6375,0
+SRG_A.US,D,20180221,000000,22.4499,22.45,22.296,22.4199,3450,0
+SRG_A.US,D,20180222,000000,22.4736,22.4736,22.351,22.45,12312,0
+SRG_A.US,D,20180223,000000,22.49,22.6899,22.4273,22.6899,9618,0
+SRG_A.US,D,20180226,000000,22.68,23.24,22.67,23.23,29177,0
+SRG_A.US,D,20180227,000000,23.12,23.3,22.9564,23.28,16522,0
+SRG_A.US,D,20180228,000000,23.3,23.42,23.1,23.39,18729,0
+SRG_A.US,D,20180301,000000,23.3524,23.3524,23.22,23.3005,5380,0
+SRG_A.US,D,20180302,000000,23.28,23.3,22.01,22.8261,32611,0
+SRG_A.US,D,20180305,000000,22.21,22.24,21.55,21.6,40787,0
+SRG_A.US,D,20180306,000000,21.75,21.9499,21.661,21.86,9263,0
+SRG_A.US,D,20180307,000000,21.89,22.19,21.8,22.19,8921,0
+SRG_A.US,D,20180308,000000,22.29,22.41,22.25,22.41,4060,0
+SRG_A.US,D,20180309,000000,22.27,22.5,22.25,22.5,4260,0
+SRG_A.US,D,20180312,000000,22.3504,22.4,22.3,22.3,2579,0
+SRG_A.US,D,20180313,000000,22.26,22.35,22.26,22.3499,10103,0
+SRG_A.US,D,20180314,000000,22.4899,22.4899,22.06,22.07,9370,0
+SRG_A.US,D,20180315,000000,22.1353,22.4,22.1313,22.4,6285,0
+SRG_A.US,D,20180316,000000,22.333,22.36,22.25,22.25,2363,0
+SRG_A.US,D,20180319,000000,22.2,22.2899,22.01,22.1,7475,0
+SRG_A.US,D,20180320,000000,22.2957,22.3,22.27,22.27,1442,0
+SRG_A.US,D,20180321,000000,22.2062,22.25,22.0483,22.23,7762,0
+SRG_A.US,D,20180322,000000,22.2,22.74,22.2,22.6608,17680,0
+SRG_A.US,D,20180323,000000,22.55,22.55,22.49,22.49,2608,0
+SRG_A.US,D,20180326,000000,22.6063,22.67,22.426,22.55,3121,0
+SRG_A.US,D,20180327,000000,22.46,22.49,22.45,22.49,2231,0
+SRG_A.US,D,20180328,000000,22.2,22.207,21.8756,21.89,25796,0
+SRG_A.US,D,20180329,000000,21.85,21.85,21.51,21.51,16267,0
+SRG_A.US,D,20180402,000000,21.59,21.59,21.01,21.01,17073,0
+SRG_A.US,D,20180403,000000,21.05,21.189,20.58,20.62,16111,0
+SRG_A.US,D,20180404,000000,20.65,20.95,20.65,20.75,11380,0
+SRG_A.US,D,20180405,000000,20.721,20.9799,20.02,20.9,25840,0
+SRG_A.US,D,20180406,000000,20.9,21.099,20.9,20.92,13365,0
+SRG_A.US,D,20180409,000000,21,21.053,20.91,20.91,13377,0
+SRG_A.US,D,20180410,000000,20.63,20.9499,20.63,20.72,13365,0
+SRG_A.US,D,20180411,000000,20.68,20.6801,20.4301,20.5101,14852,0
+SRG_A.US,D,20180412,000000,20.99,21.2899,20.52,21.02,27001,0
+SRG_A.US,D,20180413,000000,20.64,21.14,20.64,20.76,15750,0
+SRG_A.US,D,20180416,000000,21.01,21.15,20.81,21.1,11453,0
+SRG_A.US,D,20180417,000000,21.0248,21.39,20.9,21.3,27341,0
+SRG_A.US,D,20180418,000000,20.99,21.66,20.97,21.19,17944,0
+SRG_A.US,D,20180419,000000,21.06,21.55,21.06,21.41,23110,0
+SRG_A.US,D,20180420,000000,21.19,21.5099,21,21.31,13474,0
+SRG_A.US,D,20180423,000000,21.07,21.2768,21.02,21.05,8326,0
+SRG_A.US,D,20180425,000000,21,21.28,21,21.28,3285,0
+SRG_A.US,D,20180426,000000,21.28,21.3776,21.15,21.2292,2600,0
+SRG_A.US,D,20180427,000000,21.36,21.4,21.36,21.4,1200,0
+SRG_A.US,D,20180430,000000,21.4,21.42,21.218,21.218,3533,0
+SRG_A.US,D,20180501,000000,21.4099,21.4099,21.4099,21.4099,510,0
+SRG_A.US,D,20180502,000000,21.43,22.11,21.43,22.11,16552,0
+SRG_A.US,D,20180503,000000,22.05,22.26,22.05,22.26,4601,0
+SRG_A.US,D,20180504,000000,22.4692,22.97,22.4692,22.65,8700,0
+SRG_A.US,D,20180507,000000,22.65,22.7999,22.65,22.7999,14394,0
+SRG_A.US,D,20180508,000000,22.8529,23.1781,22.8529,23.0999,28943,0
+SRG_A.US,D,20180509,000000,22.9,23.48,22.9,23.4362,12904,0
+SRG_A.US,D,20180510,000000,23.3399,23.39,23,23.39,13698,0
+SRG_A.US,D,20180511,000000,23.37,23.65,23.3619,23.65,15150,0
+SRG_A.US,D,20180514,000000,23.5,24,23.5,24,39438,0
+SRG_A.US,D,20180515,000000,24,24.0153,23.502,23.76,10404,0
+SRG_A.US,D,20180516,000000,23.94,23.97,23.94,23.97,1125,0
+SRG_A.US,D,20180517,000000,23.92,23.92,23.92,23.92,100,0
+SRG_A.US,D,20180518,000000,23.8,23.8,23.5798,23.5798,2500,0
+SRG_A.US,D,20180521,000000,23.5821,23.5821,23.5821,23.5821,1000,0
+SRG_A.US,D,20180522,000000,23.431,23.7,23.185,23.7,9917,0
+SRG_A.US,D,20180523,000000,23.4644,23.7,23.4644,23.6525,4628,0
+SRG_A.US,D,20180524,000000,23.7,23.7,23.6,23.62,4108,0
+SRG_A.US,D,20180529,000000,23.6999,23.6999,23.5681,23.6999,1807,0
+SRG_A.US,D,20180530,000000,23.9094,23.98,23.57,23.65,9000,0
+SRG_A.US,D,20180531,000000,23.65,23.65,23.65,23.65,724,0
+SRG_A.US,D,20180601,000000,23.53,23.53,23.5,23.5,3759,0
+SRG_A.US,D,20180604,000000,23.5528,23.5528,23.5528,23.5528,400,0
+SRG_A.US,D,20180605,000000,23.9499,23.95,23.84,23.84,3240,0
+SRG_A.US,D,20180606,000000,23.8,23.8,23.7202,23.7202,4510,0
+SRG_A.US,D,20180607,000000,23.6,23.6,23.59,23.6,3800,0
+SRG_A.US,D,20180608,000000,23.83,23.84,23.42,23.42,12516,0
+SRG_A.US,D,20180611,000000,23.7509,23.97,23.7509,23.925,4150,0
+SRG_A.US,D,20180612,000000,23.9,23.94,23.8,23.8,9261,0
+SRG_A.US,D,20180613,000000,23.9618,23.9618,23.75,23.8568,2300,0
+SRG_A.US,D,20180614,000000,23.78,23.78,23.7246,23.772,5398,0
+SRG_A.US,D,20180615,000000,23.8052,23.85,23.7601,23.814,3550,0
+SRG_A.US,D,20180618,000000,23.85,23.9,23.85,23.9,4794,0
+SRG_A.US,D,20180619,000000,23.89,23.89,23.89,23.89,600,0
+SRG_A.US,D,20180620,000000,23.85,23.89,23.8,23.89,17626,0
+SRG_A.US,D,20180621,000000,23.761,23.88,23.611,23.8799,24489,0
+SRG_A.US,D,20180622,000000,23.85,23.88,23.829,23.88,4891,0
+SRG_A.US,D,20180625,000000,23.88,23.88,23.7701,23.88,8233,0
+SRG_A.US,D,20180626,000000,23.85,23.94,23.8445,23.85,8512,0
+SRG_A.US,D,20180627,000000,23.82,23.82,23.6145,23.71,5370,0
+SRG_A.US,D,20180628,000000,23.49,23.49,23.36,23.374,4520,0
+SRG_A.US,D,20180629,000000,23.4,23.4,23.36,23.36,400,0
+SRG_A.US,D,20180702,000000,23.37,23.49,23.37,23.438,7680,0
+SRG_A.US,D,20180703,000000,23.44,23.49,23.4,23.4747,4260,0
+SRG_A.US,D,20180705,000000,23.4001,23.41,23.338,23.35,8873,0
+SRG_A.US,D,20180706,000000,23.4101,23.6603,23.379,23.5,15640,0
+SRG_A.US,D,20180709,000000,23.59,23.95,23.59,23.6501,6365,0
+SRG_A.US,D,20180710,000000,23.49,23.5087,23.481,23.4999,4053,0
+SRG_A.US,D,20180711,000000,23.58,23.59,23.4,23.49,6441,0
+SRG_A.US,D,20180712,000000,23.45,23.95,23.445,23.84,6320,0
+SRG_A.US,D,20180713,000000,23.75,23.75,23.7176,23.7499,2332,0
+SRG_A.US,D,20180716,000000,23.501,24,23.501,23.95,9335,0
+SRG_A.US,D,20180717,000000,23.9071,24,23.9,24,6204,0
+SRG_A.US,D,20180718,000000,24,24,23.74,23.955,33648,0
+SRG_A.US,D,20180719,000000,23.52,23.84,23.34,23.7712,65091,0
+SRG_A.US,D,20180720,000000,23.84,24,23.7992,23.7992,11592,0
+SRG_A.US,D,20180723,000000,23.9,24,23.9,24,2470,0
+SRG_A.US,D,20180724,000000,24,24.05,23.62,23.861,20084,0
+SRG_A.US,D,20180725,000000,24,24,23.5,23.53,9980,0
+SRG_A.US,D,20180726,000000,23.65,24,23.6276,23.99,8605,0
+SRG_A.US,D,20180727,000000,23.775,24.3,23.775,24.21,7345,0
+SRG_A.US,D,20180730,000000,23.8788,24.3,23.8788,24.1607,13350,0
+SRG_A.US,D,20180731,000000,23.8421,24.05,23.56,23.78,26714,0
+SRG_A.US,D,20180801,000000,24.15,24.3,24.05,24.1,46436,0
+SRG_A.US,D,20180802,000000,24.29,24.3,24.1442,24.1442,19159,0
+SRG_A.US,D,20180803,000000,24.16,24.48,24.16,24.25,26730,0
+SRG_A.US,D,20180806,000000,24.2648,24.2648,23.91,24.1,26028,0
+SRG_A.US,D,20180807,000000,24.24,24.24,23.92,24.145,17500,0
+SRG_A.US,D,20180808,000000,24.132,24.4,24.07,24.31,10514,0
+SRG_A.US,D,20180809,000000,24.31,24.4,24.25,24.4,14000,0
+SRG_A.US,D,20180810,000000,24.24,24.42,24.23,24.42,17838,0
+SRG_A.US,D,20180813,000000,24.5,24.56,24.3868,24.414,15191,0
+SRG_A.US,D,20180814,000000,24.47,24.57,24.25,24.25,10240,0
+SRG_A.US,D,20180815,000000,24.02,24.53,24.01,24.49,5004,0
+SRG_A.US,D,20180816,000000,24.46,24.5,24.46,24.46,1000,0
+SRG_A.US,D,20180817,000000,24.46,24.57,24.4114,24.4848,15170,0
+SRG_A.US,D,20180820,000000,24.25,24.49,24.2405,24.48,3050,0
+SRG_A.US,D,20180821,000000,24.46,24.5,24.161,24.4842,8371,0
+SRG_A.US,D,20180822,000000,24.4,24.6699,24.4,24.6699,5800,0
+SRG_A.US,D,20180823,000000,24.67,24.99,24.5892,24.9,5384,0
+SRG_A.US,D,20180824,000000,24.9,24.9,24.8061,24.8261,3100,0
+SRG_A.US,D,20180827,000000,24.95,25.05,24.6713,25.05,13277,0
+SRG_A.US,D,20180828,000000,25,25.11,24.999,24.9999,9165,0
+SRG_A.US,D,20180829,000000,24.95,25.065,24.7999,24.969,15140,0
+SRG_A.US,D,20180830,000000,25,25,24.6275,24.85,14058,0
+SRG_A.US,D,20180831,000000,24.8499,24.85,24.5,24.85,3903,0
+SRG_A.US,D,20180904,000000,24.85,24.85,24.6982,24.83,2900,0
+SRG_A.US,D,20180905,000000,24.85,25.18,24.54,24.67,31820,0
+SRG_A.US,D,20180906,000000,25.02,25.08,24.879,25.041,5975,0
+SRG_A.US,D,20180907,000000,25,25.12,25,25.07,3970,0
+SRG_A.US,D,20180910,000000,25.11,25.15,25.0693,25.075,2134,0
+SRG_A.US,D,20180911,000000,25.043,25.043,24.761,24.761,14306,0
+SRG_A.US,D,20180912,000000,25,25,24.52,24.52,10350,0
+SRG_A.US,D,20180913,000000,24.7,25.2999,24.7,25.08,8409,0
+SRG_A.US,D,20180914,000000,25.15,25.3,25,25.17,7147,0
+SRG_A.US,D,20180917,000000,24.78,25,24.77,24.8513,19175,0
+SRG_A.US,D,20180918,000000,24.99,24.9999,24.8708,24.8708,2650,0
+SRG_A.US,D,20180919,000000,24.85,24.85,24.76,24.76,7525,0
+SRG_A.US,D,20180920,000000,24.75,24.85,24.6564,24.8499,9490,0
+SRG_A.US,D,20180921,000000,24.84,25,24.84,25,5600,0
+SRG_A.US,D,20180924,000000,24.8281,25,24.8,25,6151,0
+SRG_A.US,D,20180925,000000,25,25,24.45,24.88,20156,0
+SRG_A.US,D,20180926,000000,24.77,24.94,24.75,24.82,2959,0
+SRG_A.US,D,20180927,000000,24.49,24.96,24.4463,24.96,5613,0
+SRG_A.US,D,20180928,000000,24.7117,24.92,24.7117,24.8307,6320,0
+SRG_A.US,D,20181001,000000,24.98,24.98,24.8123,24.8123,1825,0
+SRG_A.US,D,20181002,000000,24.6598,24.661,23.81,23.81,7004,0
+SRG_A.US,D,20181003,000000,23.8812,24.366,23.84,23.84,9525,0
+SRG_A.US,D,20181004,000000,23.8,23.875,23.6599,23.74,7408,0
+SRG_A.US,D,20181005,000000,23.885,24.55,23.61,23.8821,6560,0
+SRG_A.US,D,20181008,000000,23.9467,24.025,23.75,23.9115,9105,0
+SRG_A.US,D,20181009,000000,23.8176,23.82,23.61,23.61,7440,0
+SRG_A.US,D,20181010,000000,23.61,23.7075,22.5,23.1,25759,0
+SRG_A.US,D,20181011,000000,22.9,22.9999,22.501,22.9324,5843,0
+SRG_A.US,D,20181012,000000,22.8948,23,22.5,22.5001,5438,0
+SRG_A.US,D,20181015,000000,22.95,23.3872,22.483,23.35,16825,0
+SRG_A.US,D,20181016,000000,23.32,23.34,23.213,23.213,3736,0
+SRG_A.US,D,20181017,000000,23.25,23.25,23,23.1095,20630,0
+SRG_A.US,D,20181018,000000,23.1,23.1,22.86,23.05,10912,0
+SRG_A.US,D,20181019,000000,23.0206,23.2714,23.0206,23.25,8368,0
+SRG_A.US,D,20181022,000000,23.2206,23.25,23.06,23.25,5559,0
+SRG_A.US,D,20181023,000000,23.23,23.4499,23,23.3,9775,0
+SRG_A.US,D,20181024,000000,23.3,23.41,23.23,23.23,4364,0
+SRG_A.US,D,20181025,000000,23.2217,23.2217,23.1424,23.1424,420,0
+SRG_A.US,D,20181026,000000,23.1999,23.95,23.1753,23.7,21364,0
+SRG_A.US,D,20181029,000000,23.69,23.7,23.5,23.5,1750,0
+SRG_A.US,D,20181031,000000,23.7,23.7,23.425,23.5842,3401,0
+SRG_A.US,D,20181101,000000,23.69,23.7,23.4999,23.5,6005,0
+SRG_A.US,D,20181102,000000,23.69,23.69,23.2,23.25,12925,0
+SRG_A.US,D,20181105,000000,23.3663,23.68,23.2501,23.5637,1520,0
+SRG_A.US,D,20181106,000000,23.26,23.26,23.25,23.25,1260,0
+SRG_A.US,D,20181107,000000,23.25,23.62,23.0524,23.37,6960,0
+SRG_A.US,D,20181108,000000,23.05,23.3587,23.05,23.3587,6825,0
+SRG_A.US,D,20181109,000000,23.2658,23.2658,23.2658,23.2658,200,0
+SRG_A.US,D,20181112,000000,23.39,24,23.17,23.17,5900,0
+SRG_A.US,D,20181113,000000,23.25,23.5577,23.19,23.19,4855,0
+SRG_A.US,D,20181114,000000,23.2,23.2,23.05,23.05,6200,0
+SRG_A.US,D,20181115,000000,23.07,23.23,22.84,22.85,9668,0
+SRG_A.US,D,20181116,000000,22.8,22.8,22.4,22.79,5274,0
+SRG_A.US,D,20181119,000000,22.7782,22.7782,22.56,22.56,4010,0
+SRG_A.US,D,20181120,000000,22.39,22.4,22.2,22.2,13790,0
+SRG_A.US,D,20181121,000000,22.65,23.2,22.65,23.0923,2353,0
+SRG_A.US,D,20181123,000000,23.09,23.09,23.09,23.09,1400,0
+SRG_A.US,D,20181126,000000,23.64,23.64,22.8234,23.2917,4678,0
+SRG_A.US,D,20181127,000000,23.28,23.28,22.8083,22.8551,7380,0
+SRG_A.US,D,20181128,000000,22.86,23,22.4572,22.9,4275,0
+SRG_A.US,D,20181129,000000,22.99,23.02,22.8,22.9799,8020,0
+SRG_A.US,D,20181130,000000,23.08,23.4,23.04,23.35,4268,0
+SRG_A.US,D,20181203,000000,23.3527,23.62,23.3527,23.3832,2408,0
+SRG_A.US,D,20181204,000000,23.1811,23.1811,22.85,22.85,3270,0
+SRG_A.US,D,20181206,000000,22.75,22.9,22.41,22.41,4325,0
+SRG_A.US,D,20181207,000000,22.74,22.75,22.05,22.07,3008,0
+SRG_A.US,D,20181210,000000,22.09,22.65,22.07,22.5,10916,0
+SRG_A.US,D,20181211,000000,22.5,22.5,22.02,22.03,20522,0
+SRG_A.US,D,20181212,000000,22.1837,22.65,22.1837,22.65,10545,0
+SRG_A.US,D,20181213,000000,22.539,22.65,22.539,22.65,2400,0
+SRG_A.US,D,20181214,000000,22.5194,22.5194,22.5194,22.5194,825,0
+SRG_A.US,D,20181217,000000,22.69,22.89,22.32,22.33,10115,0
+SRG_A.US,D,20181218,000000,22.49,22.49,21.77,21.78,15662,0
+SRG_A.US,D,20181219,000000,22,22,21.6,21.6518,6440,0
+SRG_A.US,D,20181220,000000,21.73,21.73,19.54,20.9676,40070,0
+SRG_A.US,D,20181221,000000,20.0099,20.9899,20.0038,20.37,14248,0
+SRG_A.US,D,20181224,000000,20.25,20.9175,19.9714,20.9175,11860,0
+SRG_A.US,D,20181226,000000,20.97,22.03,20.8484,22.03,16516,0
+SRG_A.US,D,20181227,000000,21.83,22.43,21.83,22.26,4390,0
+SRG_A.US,D,20181228,000000,22.75,22.75,22.2001,22.5,5880,0
+SRG_A.US,D,20181231,000000,22.73,22.73,21.65,22,4347,0
+SRG_A.US,D,20190102,000000,22.15,22.5,22.1499,22.5,723,0
+SRG_A.US,D,20190103,000000,22.48,22.5,21.9,21.9,3952,0
+SRG_A.US,D,20190104,000000,22.01,22.38,22.01,22.28,3548,0
+SRG_A.US,D,20190107,000000,22.49,22.8,22.4612,22.62,7839,0
+SRG_A.US,D,20190108,000000,22.01,22.25,21.99,22.2,22609,0
+SRG_A.US,D,20190109,000000,22.04,22.05,21.8802,21.91,15617,0
+SRG_A.US,D,20190110,000000,21.9,22.3599,21.9,22.29,4206,0
+SRG_A.US,D,20190111,000000,22.24,22.24,21.89,21.89,1142,0
+SRG_A.US,D,20190114,000000,22.3,22.3,22.1402,22.25,4782,0
+SRG_A.US,D,20190115,000000,22.25,22.25,22.0399,22.15,1379,0
+SRG_A.US,D,20190116,000000,22.25,22.3899,22.2,22.3587,5525,0
+SRG_A.US,D,20190117,000000,22.6,22.6,22.5708,22.5708,353,0
+SRG_A.US,D,20190118,000000,22.616,22.616,22.53,22.53,650,0
+SRG_A.US,D,20190122,000000,22.54,22.54,22.53,22.53,997,0
+SRG_A.US,D,20190124,000000,22.49,22.73,22.4837,22.68,5811,0
+SRG_A.US,D,20190125,000000,22.74,22.8,22.6275,22.8,7490,0
+SRG_A.US,D,20190128,000000,22.8,22.85,22.7,22.85,3197,0
+SRG_A.US,D,20190129,000000,22.7835,22.99,22.7674,22.98,6635,0
+SRG_A.US,D,20190130,000000,22.9584,23.48,22.9349,23.24,16985,0
+SRG_A.US,D,20190131,000000,23.24,24,23.24,23.91,5824,0
+SRG_A.US,D,20190201,000000,23.3562,23.65,23.3562,23.65,2325,0
+SRG_A.US,D,20190204,000000,23.77,23.79,23.2677,23.2677,2935,0
+SRG_A.US,D,20190205,000000,23.4567,23.5827,23.4567,23.5827,315,0
+SRG_A.US,D,20190206,000000,23.79,23.79,23.3962,23.6,3584,0
+SRG_A.US,D,20190207,000000,23.51,23.51,23.51,23.51,100,0
+SRG_A.US,D,20190208,000000,23.4873,23.55,23.4,23.45,1213,0
+SRG_A.US,D,20190211,000000,23,24,23,23.9965,650,0
+SRG_A.US,D,20190212,000000,23.18,24,23.18,23.8183,14389,0
+SRG_A.US,D,20190213,000000,23.6812,23.78,23.6812,23.78,680,0
+SRG_A.US,D,20190214,000000,23.78,24.7,23.7171,23.8024,5763,0
+SRG_A.US,D,20190215,000000,23.9179,24.17,23.6774,23.6774,12207,0
+SRG_A.US,D,20190219,000000,24,24.1655,23.95,24.1655,10244,0
+SRG_A.US,D,20190220,000000,24.3663,24.399,24.1,24.3663,8572,0
+SRG_A.US,D,20190221,000000,24.29,24.54,24,24.35,23156,0
+SRG_A.US,D,20190222,000000,24.4,24.45,24.4,24.43,3150,0
+SRG_A.US,D,20190225,000000,24.67,24.67,24.43,24.43,7930,0
+SRG_A.US,D,20190226,000000,24.54,24.65,24.4301,24.452,2330,0
+SRG_A.US,D,20190227,000000,24.4,24.62,24.4,24.62,4518,0
+SRG_A.US,D,20190228,000000,24.6718,24.6718,24.6666,24.6666,700,0
+SRG_A.US,D,20190301,000000,24.75,24.75,24.75,24.75,100,0
+SRG_A.US,D,20190304,000000,24.505,24.6273,24.505,24.6273,2400,0
+SRG_A.US,D,20190305,000000,24.73,24.73,24.5921,24.7,1510,0
+SRG_A.US,D,20190306,000000,24.7117,24.8,24.5,24.8,2628,0
+SRG_A.US,D,20190307,000000,24.76,24.87,24.66,24.8689,1006,0
+SRG_A.US,D,20190308,000000,24.88,24.88,24.7401,24.7401,1830,0
+SRG_A.US,D,20190311,000000,24.6929,24.6929,24.3,24.6315,62914,0
+SRG_A.US,D,20190312,000000,24.47,24.47,24.2,24.3,1391,0
+SRG_A.US,D,20190313,000000,24.6652,24.6652,24.35,24.35,2000,0
+SRG_A.US,D,20190314,000000,24.47,24.5831,24.347,24.347,3315,0
+SRG_A.US,D,20190315,000000,24.37,24.72,24.3,24.54,4640,0
+SRG_A.US,D,20190318,000000,24.35,24.47,24.35,24.425,1915,0
+SRG_A.US,D,20190319,000000,24.35,24.637,24.35,24.637,2400,0
+SRG_A.US,D,20190320,000000,24.6716,24.6716,24.6716,24.6716,650,0
+SRG_A.US,D,20190321,000000,24.6937,24.6937,24.5516,24.6013,805,0
+SRG_A.US,D,20190322,000000,24.345,24.345,24.345,24.345,300,0
+SRG_A.US,D,20190325,000000,24.4,24.4,24.4,24.4,1040,0
+SRG_A.US,D,20190326,000000,24.85,24.85,24.7285,24.8346,1100,0
+SRG_A.US,D,20190327,000000,24.4685,24.59,24.3185,24.5072,4134,0
+SRG_A.US,D,20190328,000000,24.15,24.5999,24.0451,24.5999,3592,0
+SRG_A.US,D,20190329,000000,24.59,24.6,24.2,24.57,3260,0
+SRG_A.US,D,20190401,000000,24.57,25,24.57,24.7471,1761,0
+SRG_A.US,D,20190402,000000,24.9,25,24.759,25,7074,0
+SRG_A.US,D,20190403,000000,24.8355,24.89,24.8,24.89,803,0
+SRG_A.US,D,20190404,000000,24.85,24.96,24.75,24.81,5012,0
+SRG_A.US,D,20190405,000000,24.59,24.83,24.59,24.83,3736,0
+SRG_A.US,D,20190408,000000,24.651,24.7,24.48,24.69,10915,0
+SRG_A.US,D,20190409,000000,24.57,24.73,24.57,24.7,2050,0
+SRG_A.US,D,20190410,000000,24.61,24.7,24.45,24.45,10090,0
+SRG_A.US,D,20190411,000000,24.45,24.5,24.01,24.2456,28160,0
+SRG_A.US,D,20190412,000000,24.1723,24.65,24.1723,24.65,3636,0
+SRG_A.US,D,20190415,000000,24.55,24.64,24.3,24.4016,11988,0
+SRG_A.US,D,20190416,000000,24.45,24.5,24.15,24.15,11236,0
+SRG_A.US,D,20190417,000000,24.09,24.45,23.9,24.01,107714,0
+SRG_A.US,D,20190418,000000,24.061,24.1427,24.06,24.1427,1430,0
+SRG_A.US,D,20190422,000000,23.9,24.17,23.9,24,4050,0
+SRG_A.US,D,20190423,000000,24.01,24.0741,23.98,24.04,41617,0
+SRG_A.US,D,20190424,000000,24.17,24.21,24.08,24.15,2032,0
+SRG_A.US,D,20190425,000000,24.15,24.15,23.97,24.1499,6205,0
+SRG_A.US,D,20190426,000000,24.1,24.2,23.98,24.02,7080,0
+SRG_A.US,D,20190429,000000,24.0844,24.0844,23.9,23.9,2635,0
+SRG_A.US,D,20190430,000000,23.95,24.15,23.95,24.01,5239,0
+SRG_A.US,D,20190501,000000,24.11,24.32,24.11,24.23,4323,0
+SRG_A.US,D,20190502,000000,24.32,24.32,24.1499,24.1965,4970,0
+SRG_A.US,D,20190503,000000,24.24,24.2847,24.0597,24.22,4000,0
+SRG_A.US,D,20190506,000000,23.95,24.25,23.95,24.23,3218,0
+SRG_A.US,D,20190507,000000,24.24,24.29,24.09,24.0914,4405,0
+SRG_A.US,D,20190508,000000,24.01,24.21,23.98,24.18,12336,0
+SRG_A.US,D,20190509,000000,24.03,24.235,24.03,24.08,5300,0
+SRG_A.US,D,20190510,000000,24.0864,24.23,24.0864,24.2157,1600,0
+SRG_A.US,D,20190513,000000,24,24.18,23.95,23.95,8340,0
+SRG_A.US,D,20190514,000000,24.0261,24.135,23.98,23.98,6946,0
+SRG_A.US,D,20190515,000000,23.98,24.0999,23.9614,23.97,5172,0
+SRG_A.US,D,20190516,000000,24,24.08,23.9425,24.07,10325,0
+SRG_A.US,D,20190517,000000,24.0579,24.1553,24.0579,24.06,2700,0
+SRG_A.US,D,20190520,000000,24.02,24.05,24,24.05,7500,0
+SRG_A.US,D,20190521,000000,24.0687,24.272,24.04,24.049,8010,0
+SRG_A.US,D,20190522,000000,24.27,24.27,24.12,24.2313,3925,0
+SRG_A.US,D,20190523,000000,24.1446,24.17,24.0608,24.17,1700,0
+SRG_A.US,D,20190524,000000,24.1992,24.44,24.1992,24.3,2100,0
+SRG_A.US,D,20190528,000000,24.128,24.25,24.1228,24.1228,1550,0
+SRG_A.US,D,20190529,000000,24.3624,24.367,24.1802,24.28,3340,0
+SRG_A.US,D,20190530,000000,24.4,24.53,24.355,24.3823,4300,0
+SRG_A.US,D,20190531,000000,24.25,24.3561,24.01,24.2,15150,0
+SRG_A.US,D,20190603,000000,24.21,24.2195,23.96,23.97,9100,0
+SRG_A.US,D,20190604,000000,24.1,24.1315,23.9083,23.95,8560,0
+SRG_A.US,D,20190605,000000,24.09,24.09,23.8972,23.9778,7850,0
+SRG_A.US,D,20190606,000000,24.11,24.26,24.09,24.15,11218,0
+SRG_A.US,D,20190607,000000,24.25,24.39,24.25,24.35,4719,0
+SRG_A.US,D,20190610,000000,24.27,24.5,24.25,24.4435,1997,0
+SRG_A.US,D,20190611,000000,24.247,24.3736,24.247,24.32,1800,0
+SRG_A.US,D,20190612,000000,24.32,24.32,24.2608,24.2608,1005,0
+SRG_A.US,D,20190613,000000,24.2192,24.375,24.2192,24.3189,2588,0
+SRG_A.US,D,20190614,000000,24.3114,24.48,24.3114,24.4799,2400,0
+SRG_A.US,D,20190617,000000,24.46,24.49,24.4103,24.49,1884,0
+SRG_A.US,D,20190618,000000,24.3909,24.4541,24.23,24.3125,8678,0
+SRG_A.US,D,20190619,000000,24.24,24.5,24.24,24.5,1570,0
+SRG_A.US,D,20190620,000000,24.51,24.5194,24.494,24.5194,3104,0
+SRG_A.US,D,20190621,000000,24.53,24.7,24.31,24.572,5838,0
+SRG_A.US,D,20190624,000000,24.5982,24.8521,24.5982,24.8521,11637,0
+SRG_A.US,D,20190625,000000,24.4432,24.95,24.4432,24.742,6174,0
+SRG_A.US,D,20190626,000000,24.5058,24.85,24.5058,24.85,2335,0
+SRG_A.US,D,20190627,000000,24.77,24.77,24.65,24.6501,4100,0
+SRG_A.US,D,20190628,000000,24.78,24.78,24.5673,24.7452,3895,0
+SRG_A.US,D,20190701,000000,24.95,24.95,24.7876,24.7876,11200,0
+SRG_A.US,D,20190702,000000,24.6157,24.94,24.6157,24.94,7722,0
+SRG_A.US,D,20190703,000000,24.95,24.95,24.6753,24.9492,7150,0
+SRG_A.US,D,20190705,000000,24.7769,24.87,24.61,24.7001,2335,0
+SRG_A.US,D,20190708,000000,24.6,24.75,24.6,24.75,4508,0
+SRG_A.US,D,20190709,000000,24.82,24.95,24.81,24.9,7370,0
+SRG_A.US,D,20190710,000000,24.61,24.715,24.3797,24.63,8925,0
+SRG_A.US,D,20190711,000000,24.64,24.64,24.5582,24.5582,407,0
+SRG_A.US,D,20190712,000000,24.8761,24.8761,24.8761,24.8761,2035,0
+SRG_A.US,D,20190715,000000,24.9,25.19,24.89,25,13215,0
+SRG_A.US,D,20190716,000000,25,25.17,24.9,25.17,2856,0
+SRG_A.US,D,20190717,000000,24.97,25.19,24.9527,25.1899,1114,0
+SRG_A.US,D,20190718,000000,24.97,25.06,24.8998,24.95,22143,0
+SRG_A.US,D,20190719,000000,25.0568,25.0568,24.99,25.04,4461,0
+SRG_A.US,D,20190722,000000,25.085,25.18,25.0693,25.0693,2400,0
+SRG_A.US,D,20190723,000000,25.0555,25.104,25.0555,25.0743,4200,0
+SRG_A.US,D,20190724,000000,25.0954,25.0954,25.07,25.08,3758,0
+SRG_A.US,D,20190725,000000,25.021,25.055,24.9331,25.03,2010,0
+SRG_A.US,D,20190726,000000,25.04,25.04,25.01,25.01,5035,0
+SRG_A.US,D,20190729,000000,25.02,25.12,25.01,25.0894,7040,0
+SRG_A.US,D,20190730,000000,24.9629,25.2,24.9629,25.1,2685,0
+SRG_A.US,D,20190731,000000,25,25.25,24.91,25.2166,3760,0
+SRG_A.US,D,20190801,000000,25.1437,25.2,25.0023,25.2,2770,0
+SRG_A.US,D,20190805,000000,25.02,25.172,25.02,25.0201,2700,0
+SRG_A.US,D,20190806,000000,25.25,25.28,25,25.1578,1220,0
+SRG_A.US,D,20190807,000000,25.08,25.1867,25.01,25.1867,8630,0
+SRG_A.US,D,20190808,000000,25.11,25.1226,24.99,25.04,5445,0
+SRG_A.US,D,20190809,000000,25.1288,25.13,24.97,25.1,8450,0
+SRG_A.US,D,20190812,000000,25.157,25.25,24.94,24.94,7330,0
+SRG_A.US,D,20190813,000000,25.1463,25.1463,24.94,24.97,8086,0
+SRG_A.US,D,20190814,000000,24.98,25,24.98,25,924,0
+SRG_A.US,D,20190815,000000,24.9875,24.9875,24.9351,24.96,5571,0
+SRG_A.US,D,20190816,000000,24.97,24.97,24.92,24.92,7741,0
+SRG_A.US,D,20190819,000000,25.0945,25.15,25.0299,25.105,5101,0
+SRG_A.US,D,20190820,000000,25.0865,25.3,25.0865,25.3,2512,0
+SRG_A.US,D,20190821,000000,25.3266,25.44,25.3266,25.4395,1943,0
+SRG_A.US,D,20190822,000000,25.44,25.48,25.41,25.48,4043,0
+SRG_A.US,D,20190823,000000,25.5,25.537,25.4,25.537,8943,0
+SRG_A.US,D,20190826,000000,25.48,25.49,25.12,25.341,7562,0
+SRG_A.US,D,20190827,000000,25.11,25.47,25.11,25.38,3865,0
+SRG_A.US,D,20190828,000000,25.3844,25.45,25.323,25.45,1766,0
+SRG_A.US,D,20190829,000000,25.4486,25.4486,25.4486,25.4486,250,0
+SRG_A.US,D,20190830,000000,25.3556,25.4,25.3556,25.3994,1161,0
+SRG_A.US,D,20190903,000000,25.3391,25.39,25.15,25.39,2510,0
+SRG_A.US,D,20190904,000000,25.39,25.4797,25.13,25.13,11953,0
+SRG_A.US,D,20190905,000000,25.21,25.454,25.2,25.2,3649,0
+SRG_A.US,D,20190906,000000,25.325,25.39,25.15,25.15,2198,0
+SRG_A.US,D,20190909,000000,25.25,25.3151,25.25,25.25,2875,0
+SRG_A.US,D,20190910,000000,25.2356,26.003,25.2356,25.38,1225,0
+SRG_A.US,D,20190911,000000,25.4,25.4,25.4,25.4,1000,0
+SRG_A.US,D,20190912,000000,25.8036,25.8283,25.8027,25.8027,970,0
+SRG_A.US,D,20190916,000000,25.5378,25.5378,25.14,25.211,4200,0
+SRG_A.US,D,20190917,000000,25.4977,25.5,25.25,25.5,6634,0
+SRG_A.US,D,20190919,000000,25.6005,25.65,25.6,25.62,4050,0
+SRG_A.US,D,20190920,000000,25.642,25.67,25.6,25.67,819,0
+SRG_A.US,D,20190923,000000,25.67,25.67,25.67,25.67,1290,0
+SRG_A.US,D,20190924,000000,25.6533,25.6533,25.51,25.54,5085,0
+SRG_A.US,D,20190925,000000,25.545,25.545,25.545,25.545,430,0
+SRG_A.US,D,20190926,000000,25.6234,25.6234,25.6234,25.6234,305,0
+SRG_A.US,D,20190927,000000,25.169,25.169,25.02,25.169,1300,0
+SRG_A.US,D,20190930,000000,25.36,25.36,25.11,25.18,2050,0
+SRG_A.US,D,20191001,000000,25.25,26.5526,25.25,25.3,6982,0
+SRG_A.US,D,20191002,000000,25.51,25.6243,25.3502,25.57,2275,0
+SRG_A.US,D,20191004,000000,25.75,26.0538,25.65,25.65,5516,0
+SRG_A.US,D,20191007,000000,25.58,25.85,25.58,25.7,4334,0
+SRG_A.US,D,20191008,000000,25.75,25.78,25.75,25.75,8635,0
+SRG_A.US,D,20191009,000000,26,26,25.78,26,3625,0
+SRG_A.US,D,20191010,000000,25.99,26,25.42,25.72,5145,0
+SRG_A.US,D,20191011,000000,25.5499,25.82,25.5499,25.82,2934,0
+SRG_A.US,D,20191015,000000,26.03,26.03,25.55,25.65,3880,0
+SRG_A.US,D,20191016,000000,25.8714,25.8714,25.65,25.65,420,0
+SRG_A.US,D,20191017,000000,25.56,25.75,25.56,25.7,1310,0
+SRG_A.US,D,20191018,000000,25.815,25.815,25.7,25.71,6595,0
+SRG_A.US,D,20191021,000000,25.69,25.94,25.55,25.55,15505,0
+SRG_A.US,D,20191022,000000,25.654,25.7,25.44,25.5,6342,0
+SRG_A.US,D,20191023,000000,25.5,25.695,25.5,25.65,7120,0
+SRG_A.US,D,20191024,000000,25.5,25.71,25.5,25.71,15385,0
+SRG_A.US,D,20191025,000000,25.6362,25.7001,25.51,25.52,1500,0
+SRG_A.US,D,20191028,000000,25.52,25.52,25.51,25.51,800,0
+SRG_A.US,D,20191029,000000,25.6187,25.6369,25.5,25.61,10900,0
+SRG_A.US,D,20191030,000000,25.4794,25.5385,25.4794,25.5,2021,0
+SRG_A.US,D,20191031,000000,25.5,25.6235,25.4443,25.5,598,0
+SRG_A.US,D,20191101,000000,25.3721,25.67,25.3721,25.608,10755,0
+SRG_A.US,D,20191104,000000,25.59,25.657,25.35,25.55,3400,0
+SRG_A.US,D,20191105,000000,25.71,25.75,25.29,25.74,13255,0
+SRG_A.US,D,20191106,000000,25.96,26.15,25.9,26.07,12645,0
+SRG_A.US,D,20191107,000000,26.06,26.06,25.834,25.9,2349,0
+SRG_A.US,D,20191108,000000,26.0332,26.15,25.84,25.9861,18770,0
+SRG_A.US,D,20191111,000000,25.643,25.79,25.59,25.59,1980,0
+SRG_A.US,D,20191112,000000,25.57,25.57,25.34,25.4666,2432,0
+SRG_A.US,D,20191113,000000,25.68,25.74,25.4,25.687,4041,0
+SRG_A.US,D,20191114,000000,25.64,25.65,25.43,25.45,6600,0
+SRG_A.US,D,20191115,000000,25.55,25.692,25.5,25.5808,4376,0
+SRG_A.US,D,20191118,000000,25.62,25.747,25.45,25.45,5286,0
+SRG_A.US,D,20191119,000000,25.33,25.3624,25.186,25.25,10464,0
+SRG_A.US,D,20191120,000000,25.218,25.22,25.0998,25.11,5417,0
+SRG_A.US,D,20191121,000000,25.05,25.29,25.05,25.1902,13660,0
+SRG_A.US,D,20191122,000000,25.24,25.49,25.21,25.25,22770,0
+SRG_A.US,D,20191125,000000,25.28,25.35,25.28,25.35,2621,0
+SRG_A.US,D,20191126,000000,25.35,25.41,25.35,25.39,1279,0
+SRG_A.US,D,20191202,000000,25.4,25.5,25.325,25.4,29748,0
+SRG_A.US,D,20191203,000000,25.67,25.67,25.43,25.44,1697,0
+SRG_A.US,D,20191204,000000,25.7,25.7,25.7,25.7,235,0
+SRG_A.US,D,20191205,000000,25.5829,25.75,25.57,25.75,10600,0
+SRG_A.US,D,20191206,000000,25.69,25.7,25.5642,25.7,12025,0
+SRG_A.US,D,20191209,000000,25.5543,25.6867,25.4,25.5,2122,0
+SRG_A.US,D,20191210,000000,25.5839,25.5839,25.5839,25.5839,308,0
+SRG_A.US,D,20191212,000000,25.97,25.98,25.625,25.96,4668,0
+SRG_A.US,D,20191213,000000,25.6173,25.79,25.6173,25.73,2740,0
+SRG_A.US,D,20191216,000000,25.6947,25.8587,25.6947,25.728,2026,0
+SRG_A.US,D,20191217,000000,25.7158,25.754,25.521,25.6796,2975,0
+SRG_A.US,D,20191218,000000,25.7,25.7804,25.7,25.75,2800,0
+SRG_A.US,D,20191219,000000,25.721,25.9355,25.721,25.8985,3718,0
+SRG_A.US,D,20191220,000000,25.88,25.88,25.84,25.8564,800,0
+SRG_A.US,D,20191223,000000,25.74,25.99,25.7399,25.99,1300,0
+SRG_A.US,D,20191224,000000,25.88,26,25.88,26,5700,0
+SRG_A.US,D,20191226,000000,26.005,26.005,25.99,25.99,866,0
+SRG_A.US,D,20191227,000000,25.92,26.1,25.87,26.1,2688,0
+SRG_A.US,D,20191230,000000,25.76,26.34,25.76,26.1381,2964,0
+SRG_A.US,D,20191231,000000,26.1,26.32,26.1,26.32,330,0
+SRG_A.US,D,20200102,000000,26.35,26.35,25.1,25.84,43162,0
+SRG_A.US,D,20200103,000000,26.05,26.0818,25.85,25.889,4900,0
+SRG_A.US,D,20200106,000000,25.85,25.9514,25.85,25.8505,6174,0
+SRG_A.US,D,20200107,000000,25.85,25.85,25.85,25.85,142,0
+SRG_A.US,D,20200108,000000,25.85,26.25,25.85,26.25,34098,0
+SRG_A.US,D,20200109,000000,25.77,26.23,25.77,26.22,6542,0
+SRG_A.US,D,20200110,000000,25.76,26.25,25.74,26.25,6236,0
+SRG_A.US,D,20200113,000000,26.35,26.45,26.31,26.35,21858,0
+SRG_A.US,D,20200114,000000,26.19,26.19,25.83,26.135,1322,0
+SRG_A.US,D,20200115,000000,26.3,26.4524,26.09,26.09,2218,0
+SRG_A.US,D,20200116,000000,26.63,26.63,26.27,26.37,2734,0
+SRG_A.US,D,20200117,000000,26.2,26.3,26.2,26.2697,1259,0
+SRG_A.US,D,20200121,000000,26.2,26.205,26.15,26.18,50491,0
+SRG_A.US,D,20200122,000000,26.2517,26.3,26.2,26.3,2982,0
+SRG_A.US,D,20200123,000000,26.2,26.225,26.1,26.2,2743,0
+SRG_A.US,D,20200124,000000,26.2,26.3,26.2,26.3,4627,0
+SRG_A.US,D,20200127,000000,26.2,26.26,26.2,26.21,316,0
+SRG_A.US,D,20200128,000000,26.21,26.45,26.21,26.25,14381,0
+SRG_A.US,D,20200129,000000,26.45,26.6305,26.22,26.6,10908,0
+SRG_A.US,D,20200130,000000,26.56,26.62,26.41,26.6,2283,0
+SRG_A.US,D,20200131,000000,26.5,26.527,26.49,26.49,16500,0
+SRG_A.US,D,20200203,000000,26.49,26.52,25.434,26.26,17332,0
+SRG_A.US,D,20200204,000000,26.62,26.62,26.25,26.25,7033,0
+SRG_A.US,D,20200205,000000,26.22,26.2875,26.22,26.26,13048,0
+SRG_A.US,D,20200206,000000,25.75,26.67,25.75,26.22,6824,0
+SRG_A.US,D,20200207,000000,26.3,26.45,26.29,26.45,3030,0
+SRG_A.US,D,20200210,000000,25.88,26.45,25.88,26.45,414,0
+SRG_A.US,D,20200211,000000,26.3514,26.54,26.3,26.48,2681,0
+SRG_A.US,D,20200212,000000,26.354,26.48,26.3,26.377,4823,0
+SRG_A.US,D,20200213,000000,26.29,26.49,26.27,26.27,1943,0
+SRG_A.US,D,20200214,000000,26.3781,26.3781,26.18,26.19,12300,0
+SRG_A.US,D,20200218,000000,26.2983,26.36,26.17,26.33,6772,0
+SRG_A.US,D,20200219,000000,26.24,26.24,26.19,26.19,899,0
+SRG_A.US,D,20200220,000000,26.2,26.25,26.08,26.25,32778,0
+SRG_A.US,D,20200221,000000,26.204,26.3,26.14,26.26,9160,0
+SRG_A.US,D,20200224,000000,26.2,26.2,25.9131,26.2,13736,0
+SRG_A.US,D,20200225,000000,26.0995,26.0995,25.95,25.95,5707,0
+SRG_A.US,D,20200226,000000,25.5,26,25.5,25.97,7215,0
+SRG_A.US,D,20200227,000000,25.4833,25.5657,25.26,25.4,21774,0
+SRG_A.US,D,20200228,000000,25.35,25.35,25.05,25.11,44865,0
+SRG_A.US,D,20200302,000000,25.15,25.4,25.1,25.12,33840,0
+SRG_A.US,D,20200303,000000,25.15,25.4,25.1195,25.2005,26981,0
+SRG_A.US,D,20200304,000000,25.25,25.42,25.18,25.3,10035,0
+SRG_A.US,D,20200305,000000,25.03,25.33,24.71,24.71,36757,0
+SRG_A.US,D,20200306,000000,24.35,24.5164,24.05,24.5164,1737,0
+SRG_A.US,D,20200309,000000,23.54,24.62,22,22,10937,0
+SRG_A.US,D,20200310,000000,22.18,22.26,21.29,21.4,19964,0
+SRG_A.US,D,20200311,000000,21.4,21.75,17.3,18.17,52266,0
+SRG_A.US,D,20200312,000000,18.25,18.2553,15.4,17.1,15968,0
+SRG_A.US,D,20200313,000000,17.11,18.08,15.06,16.51,57249,0
+SRG_A.US,D,20200316,000000,16.01,17.66,16,16,54488,0
+SRG_A.US,D,20200317,000000,16.5,17,15.595,15.75,113090,0
+SRG_A.US,D,20200318,000000,15,15,10.883,11.86,52892,0
+SRG_A.US,D,20200319,000000,11,12.96,10.35,12.23,17461,0
+SRG_A.US,D,20200320,000000,12.85,13.47,11.06,11.06,15064,0
+SRG_A.US,D,20200323,000000,11.51,12.0261,11.5,11.75,8518,0
+SRG_A.US,D,20200324,000000,12.91,13.441,11.91,11.91,10322,0
+SRG_A.US,D,20200325,000000,12.74,18,12.74,17.49,31182,0
+SRG_A.US,D,20200326,000000,14.76,15,13.4,15,69892,0
+SRG_A.US,D,20200327,000000,14.01,14.98,13.5,14.98,21350,0
+SRG_A.US,D,20200330,000000,13.85,14.21,13.08,13.435,15702,0
+SRG_A.US,D,20200331,000000,14.77,14.77,12.75,13,27477,0
+SRG_A.US,D,20200401,000000,13.01,14.05,12.5,12.5,20539,0
+SRG_A.US,D,20200402,000000,12.01,12.48,12,12.48,16967,0
+SRG_A.US,D,20200403,000000,11.75,11.835,11.15,11.15,16307,0
+SRG_A.US,D,20200406,000000,11.7,11.7,11.25,11.7,44735,0
+SRG_A.US,D,20200407,000000,12.15,12.78,12,12.17,50586,0
+SRG_A.US,D,20200408,000000,12.24,12.7874,12.0048,12.22,38791,0
+SRG_A.US,D,20200409,000000,12.35,15.59,12.35,15.03,70111,0
+SRG_A.US,D,20200413,000000,15.6006,15.6006,14.2253,14.2253,8484,0
+SRG_A.US,D,20200414,000000,14.45,14.985,13.74,13.98,4778,0
+SRG_A.US,D,20200415,000000,15.37,16.41,13.3,14.63,23245,0
+SRG_A.US,D,20200416,000000,15.2661,15.65,14.75,15.65,895,0
+SRG_A.US,D,20200417,000000,15.85,18.22,15.85,17.8,18752,0
+SRG_A.US,D,20200420,000000,17.98,18.73,17.98,18.5006,72396,0
+SRG_A.US,D,20200421,000000,18.49,19.0819,18.49,19,11710,0
+SRG_A.US,D,20200423,000000,18.5,18.51,17.25,17.25,4797,0
+SRG_A.US,D,20200424,000000,17.22,17.97,17.02,17.96,2772,0
+SRG_A.US,D,20200427,000000,18,18.4146,17.39,17.7324,4226,0
+SRG_A.US,D,20200428,000000,17.85,18.5,17.8441,18.24,4202,0
+SRG_A.US,D,20200429,000000,18.25,19.665,18.25,19,25431,0
+SRG_A.US,D,20200430,000000,19.49,20,18.92,19.83,15628,0
+SRG_A.US,D,20200501,000000,19.75,19.88,18.5701,18.5701,1939,0
+SRG_A.US,D,20200504,000000,18.7662,20.2,18.7662,19,1878,0
+SRG_A.US,D,20200505,000000,19.6,19.6,18.16,18.66,6057,0
+SRG_A.US,D,20200506,000000,19.237,19.237,18.91,18.91,487,0
+SRG_A.US,D,20200507,000000,18.469,18.469,16.9,17.41,1790,0
+SRG_A.US,D,20200508,000000,17.5,17.5,16.5,16.67,1613,0
+SRG_A.US,D,20200511,000000,15.01,15.95,14.63,14.63,6041,0
+SRG_A.US,D,20200512,000000,14.88,14.88,13.855,14.0414,7180,0
+SRG_A.US,D,20200513,000000,13.3013,13.3013,12.8,12.89,5399,0
+SRG_A.US,D,20200514,000000,11.61,13.69,11.38,13.27,4091,0
+SRG_A.US,D,20200515,000000,13.35,14.1,13.35,14.07,1867,0
+SRG_A.US,D,20200518,000000,14.22,15.25,13.6,13.6,12441,0
+SRG_A.US,D,20200519,000000,13.67,14.5524,13.655,13.75,11746,0
+SRG_A.US,D,20200520,000000,13.9,14.01,13.1263,13.75,20301,0
+SRG_A.US,D,20200521,000000,14.3011,14.3011,13.62,13.9,5067,0
+SRG_A.US,D,20200522,000000,13.6,13.75,12.96,13.75,4623,0
+SRG_A.US,D,20200526,000000,14.61,14.61,13.66,13.912,2978,0
+SRG_A.US,D,20200527,000000,13.556,14.33,13.05,14.33,18152,0
+SRG_A.US,D,20200528,000000,14.5,15,14.25,14.25,3466,0
+SRG_A.US,D,20200529,000000,14.25,14.3,14.175,14.175,1073,0
+SRG_A.US,D,20200601,000000,13,14.3,13,14.3,1277,0
+SRG_A.US,D,20200602,000000,14.35,14.845,14.04,14.07,2171,0
+SRG_A.US,D,20200603,000000,14.89,15.45,14.7581,15.05,3412,0
+SRG_A.US,D,20200604,000000,15.25,16.85,15.25,15.5782,11275,0
+SRG_A.US,D,20200605,000000,16.52,17.45,16.115,16.38,19977,0
+SRG_A.US,D,20200608,000000,17.49,19.65,16.775,19.2499,10361,0
+SRG_A.US,D,20200609,000000,18.635,19.19,18,18.99,5545,0
+SRG_A.US,D,20200610,000000,18,19.04,17.66,18.2,4083,0
+SRG_A.US,D,20200611,000000,18.15,18.625,18.15,18.16,10671,0
+SRG_A.US,D,20200612,000000,16.975,18.5,16.89,18.17,772,0
+SRG_A.US,D,20200615,000000,18.05,18.9599,18.05,18.7538,1469,0
+SRG_A.US,D,20200616,000000,18.95,19.5,18.95,19.06,3177,0
+SRG_A.US,D,20200617,000000,18.58,19.1669,18.55,18.69,21929,0
+SRG_A.US,D,20200618,000000,18.2501,19.1428,18.2501,19.03,3493,0
+SRG_A.US,D,20200619,000000,18.2501,18.5926,17.71,17.71,8466,0
+SRG_A.US,D,20200622,000000,17.86,18.29,16.57,17.1,3604,0
+SRG_A.US,D,20200623,000000,17.625,18.03,17.625,17.6968,1815,0
+SRG_A.US,D,20200624,000000,16.81,17.25,16.44,16.45,7626,0
+SRG_A.US,D,20200625,000000,16.02,16.5,15.55,15.9,24110,0
+SRG_A.US,D,20200626,000000,15.7,15.9,15.5,15.57,32597,0
+SRG_A.US,D,20200629,000000,15.41,15.5,14.75,14.785,4426,0
+SRG_A.US,D,20200630,000000,14.57,15,14.57,14.885,20592,0
+SRG_A.US,D,20200701,000000,15.2,15.48,14.75,14.89,12826,0
+SRG_A.US,D,20200702,000000,15.15,15.15,14.61,14.92,3692,0
+SRG_A.US,D,20200706,000000,14.97,14.98,14.75,14.945,7829,0
+SRG_A.US,D,20200707,000000,14.79,15.49,14.75,15.41,10339,0
+SRG_A.US,D,20200708,000000,14.91,15.3,14.88,15.1,1783,0
+SRG_A.US,D,20200709,000000,14.7501,15.17,14.75,14.99,17716,0
+SRG_A.US,D,20200710,000000,14.77,14.775,14.5,14.5,19658,0
+SRG_A.US,D,20200713,000000,14.85,14.85,13.74,13.74,16267,0
+SRG_A.US,D,20200714,000000,14,14,13.5,13.89,4420,0
+SRG_A.US,D,20200715,000000,14.5,14.99,14,14.25,8444,0
+SRG_A.US,D,20200716,000000,13.75,14.23,13.75,13.89,7041,0
+SRG_A.US,D,20200717,000000,13.17,14.5699,13.17,14.27,3895,0
+SRG_A.US,D,20200720,000000,14,14.206,13.21,13.45,19933,0
+SRG_A.US,D,20200721,000000,13.05,13.17,12.65,12.86,25918,0
+SRG_A.US,D,20200722,000000,12.96,13.1396,12.516,13.05,39572,0
+SRG_A.US,D,20200723,000000,13.24,13.24,12.3,12.85,12939,0
+SRG_A.US,D,20200724,000000,12.8,12.8,12.28,12.35,20292,0
+SRG_A.US,D,20200727,000000,12.49,12.69,12.35,12.69,6298,0
+SRG_A.US,D,20200728,000000,13.1077,13.1175,12.7138,13.04,4770,0
+SRG_A.US,D,20200729,000000,13.45,13.69,13.13,13.683,7201,0
+SRG_A.US,D,20200730,000000,13.4,13.5,13,13.5,5086,0
+SRG_A.US,D,20200731,000000,13.3,13.65,13.0001,13.65,2685,0
+SRG_A.US,D,20200803,000000,14.19,14.25,13.5,14,10045,0
+SRG_A.US,D,20200804,000000,13.75,14.17,13.47,13.72,10770,0
+SRG_A.US,D,20200805,000000,13.87,13.95,13.75,13.95,1425,0
+SRG_A.US,D,20200806,000000,14.25,14.3,14.05,14.1558,4640,0
+SRG_A.US,D,20200807,000000,15.26,15.6401,14.55,14.91,26765,0
+SRG_A.US,D,20200810,000000,15.2105,16.14,14.83,15.85,19723,0
+SRG_A.US,D,20200811,000000,16.24,16.3794,15.58,16.0894,8840,0
+SRG_A.US,D,20200812,000000,15.88,16.25,14.67,15.67,8095,0
+SRG_A.US,D,20200813,000000,14.9559,15.49,14.85,15.49,5686,0
+SRG_A.US,D,20200814,000000,15.38,15.74,15.34,15.55,11057,0
+SRG_A.US,D,20200817,000000,16.15,16.15,15.4163,15.8,1404,0
+SRG_A.US,D,20200818,000000,16.1,16.1,15.35,15.79,2000,0
+SRG_A.US,D,20200819,000000,16,16.2,15.7,16,4302,0
+SRG_A.US,D,20200820,000000,16,16.36,15.9,16.05,3740,0
+SRG_A.US,D,20200821,000000,16.45,16.45,15.85,16.24,7804,0
+SRG_A.US,D,20200824,000000,16.23,16.65,16.01,16.59,2935,0
+SRG_A.US,D,20200825,000000,16.54,16.55,15.81,16.5,2779,0
+SRG_A.US,D,20200826,000000,16.49,16.5,16,16.45,3387,0
+SRG_A.US,D,20200827,000000,16.32,16.396,15.72,16.3794,1415,0
+SRG_A.US,D,20200828,000000,16.35,16.35,16.01,16.29,5298,0
+SRG_A.US,D,20200831,000000,16.27,16.33,16,16.33,7179,0
+SRG_A.US,D,20200901,000000,16.01,16.59,16,16.59,7697,0
+SRG_A.US,D,20200902,000000,16.85,16.9206,15.9701,16.63,4809,0
+SRG_A.US,D,20200903,000000,16.98,16.98,16.51,16.93,7558,0
+SRG_A.US,D,20200904,000000,16.87,16.88,16.8317,16.88,567,0
+SRG_A.US,D,20200908,000000,16.95,17.35,16.85,17.34,7026,0
+SRG_A.US,D,20200909,000000,17,18.18,17,17.8,6208,0
+SRG_A.US,D,20200910,000000,17.8774,19.75,17.825,18.51,17182,0
+SRG_A.US,D,20200911,000000,18.69,19.12,18.69,19,7989,0
+SRG_A.US,D,20200914,000000,19.5,20.33,19.1,19.1,6860,0
+SRG_A.US,D,20200915,000000,19.87,19.87,19.29,19.5,16081,0
+SRG_A.US,D,20200916,000000,19.5,19.5,19.08,19.47,52664,0
+SRG_A.US,D,20200917,000000,19.49,19.5,18.8,18.9,6896,0
+SRG_A.US,D,20200918,000000,17.8,18.04,17.08,17.7492,5197,0
+SRG_A.US,D,20200921,000000,17.75,17.85,17.72,17.73,22649,0
+SRG_A.US,D,20200922,000000,17.7,17.8,17.5865,17.7,13753,0
+SRG_A.US,D,20200923,000000,17.38,17.45,17.38,17.45,201,0
+SRG_A.US,D,20200924,000000,17.375,17.375,17.1,17.18,1481,0
+SRG_A.US,D,20200925,000000,17.2,17.21,17,17.02,8574,0
+SRG_A.US,D,20200928,000000,17.82,18,17.52,17.52,2067,0
+SRG_A.US,D,20200929,000000,16.36,17.56,16.36,17.2,6001,0
+SRG_A.US,D,20200930,000000,17.35,18.5,17.35,17.72,3663,0
+SRG_A.US,D,20201001,000000,18,18,17.7164,17.72,1375,0
+SRG_A.US,D,20201002,000000,16.66,17.3728,16.5,17.2,2560,0
+SRG_A.US,D,20201005,000000,17.06,18.05,17.06,18.01,121853,0
+SRG_A.US,D,20201006,000000,17.2982,18.61,17.24,18.61,9547,0
+SRG_A.US,D,20201007,000000,19,19,17.696,18,1491,0
+SRG_A.US,D,20201008,000000,18.5,18.61,17.45,17.75,5049,0
+SRG_A.US,D,20201009,000000,17.75,18.64,17.5,18,2972,0
+SRG_A.US,D,20201012,000000,17.91,17.91,17.5,17.78,2669,0
+SRG_A.US,D,20201013,000000,17.75,17.75,17.3084,17.4,1668,0
+SRG_A.US,D,20201014,000000,17.5,17.53,16.96,16.96,856,0
+SRG_A.US,D,20201015,000000,17.76,17.99,17.2835,17.39,1572,0
+SRG_A.US,D,20201016,000000,17.245,17.245,17.24,17.24,581,0
+SRG_A.US,D,20201019,000000,17.85,18.43,17.2101,17.87,8659,0
+SRG_A.US,D,20201020,000000,18.56,18.56,18.2,18.2,11022,0
+SRG_A.US,D,20201021,000000,18.35,18.35,18.2,18.2,541,0
+SRG_A.US,D,20201022,000000,18.22,18.22,17.33,18.2,6022,0
+SRG_A.US,D,20201023,000000,18.05,18.3413,17.9,17.9,30462,0
+SRG_A.US,D,20201026,000000,17.5,17.99,17.5,17.7,8887,0
+SRG_A.US,D,20201027,000000,17.5,17.99,17.5,17.98,135056,0
+SRG_A.US,D,20201028,000000,17.47,17.5377,17.4,17.4,3960,0
+SRG_A.US,D,20201029,000000,17.5,17.5,17.1643,17.1643,4894,0
+SRG_A.US,D,20201030,000000,17.67,17.67,17.085,17.085,716,0
+SRG_A.US,D,20201102,000000,17.47,17.49,17.25,17.25,1139,0
+SRG_A.US,D,20201103,000000,17.24,17.25,17.24,17.25,1547,0
+SRG_A.US,D,20201104,000000,17.5,17.5,17.06,17.1,2982,0
+SRG_A.US,D,20201105,000000,17.2,17.229,17.0694,17.0694,1582,0
+SRG_A.US,D,20201106,000000,17.22,17.425,16.99,16.99,3750,0
+SRG_A.US,D,20201109,000000,18.01,18.32,17.14,18.25,17976,0
+SRG_A.US,D,20201110,000000,18.04,18.05,17.642,17.75,3871,0
+SRG_A.US,D,20201111,000000,17.75,17.9721,17.5,17.75,3936,0
+SRG_A.US,D,20201112,000000,17.52,17.52,17.2,17.25,5411,0
+SRG_A.US,D,20201113,000000,17.69,17.75,17.52,17.75,1718,0
+SRG_A.US,D,20201116,000000,17.74,18.84,17.74,18.5,13556,0
+SRG_A.US,D,20201117,000000,18.1627,18.86,18.1627,18.6,12833,0
+SRG_A.US,D,20201118,000000,19,19.455,18.85,19.125,9063,0
+SRG_A.US,D,20201119,000000,18.2,18.97,18.2,18.97,512,0
+SRG_A.US,D,20201120,000000,19.36,19.36,18.45,18.45,5799,0
+SRG_A.US,D,20201123,000000,19.7,19.7,18.69,18.69,3041,0
+SRG_A.US,D,20201124,000000,18.14,19.0439,18.14,18.68,10269,0
+SRG_A.US,D,20201125,000000,18.7,19,18.49,18.86,4392,0
+SRG_A.US,D,20201127,000000,18.86,18.86,18.86,18.86,200,0
+SRG_A.US,D,20201130,000000,18.88,18.9451,18.01,18.01,4893,0
+SRG_A.US,D,20201201,000000,18.49,19.02,18.35,18.69,8287,0
+SRG_A.US,D,20201202,000000,18.68,18.7,18.25,18.25,2366,0
+SRG_A.US,D,20201203,000000,18.3,19.16,18.3,18.93,34680,0
+SRG_A.US,D,20201204,000000,18.8,19.5,18.75,18.75,24353,0
+SRG_A.US,D,20201207,000000,18.79,18.81,18.41,18.46,7184,0
+SRG_A.US,D,20201208,000000,18.5,19,18.5,18.76,4842,0
+SRG_A.US,D,20201209,000000,18.85,19.1215,18.67,18.67,6805,0
+SRG_A.US,D,20201210,000000,18.495,18.67,18.44,18.64,16397,0
+SRG_A.US,D,20201211,000000,18.23,18.445,17.62,17.7001,20726,0
+SRG_A.US,D,20201214,000000,17.99,18.05,17.41,17.625,8100,0
+SRG_A.US,D,20201215,000000,17.6,17.75,17.26,17.4,7464,0
+SRG_A.US,D,20201216,000000,17.4,17.75,17.4,17.63,11328,0
+SRG_A.US,D,20201217,000000,17.63,17.63,17.5302,17.5402,8613,0
+SRG_A.US,D,20201218,000000,17.59,17.68,17.01,17.48,9259,0
+SRG_A.US,D,20201221,000000,17.11,17.6399,17.0857,17.6,31417,0
+SRG_A.US,D,20201222,000000,17.7714,17.9952,17.29,17.47,12157,0
+SRG_A.US,D,20201223,000000,17.53,17.7894,17.38,17.465,20745,0
+SRG_A.US,D,20201224,000000,17.71,17.75,17.55,17.55,6749,0
+SRG_A.US,D,20201228,000000,17.5,17.75,17.0001,17.2,22567,0
+SRG_A.US,D,20201229,000000,17.2,17.23,16.98,17.04,10418,0
+SRG_A.US,D,20201230,000000,16.61,17.25,15.73,17,11715,0
+SRG_A.US,D,20201231,000000,16.76,16.9999,16.47,16.9,7137,0
+SRG_A.US,D,20210104,000000,16.95,16.95,16.1283,16.355,17828,0
+SRG_A.US,D,20210105,000000,16.68,16.86,16.55,16.65,19385,0
+SRG_A.US,D,20210106,000000,16.41,16.6,16.15,16.5,31307,0
+SRG_A.US,D,20210107,000000,16.5341,16.5341,16.2408,16.3,11694,0
+SRG_A.US,D,20210108,000000,16.475,16.6,16.3,16.31,6135,0
+SRG_A.US,D,20210111,000000,16.35,17.6597,16.35,16.9199,6777,0
+SRG_A.US,D,20210112,000000,16.845,17.1,16.59,17.06,42282,0
+SRG_A.US,D,20210113,000000,17.18,17.2,16.65,17.0466,3658,0
+SRG_A.US,D,20210114,000000,17.35,17.465,16.8834,17.05,11977,0
+SRG_A.US,D,20210115,000000,17.17,17.48,17,17.03,26794,0
+SRG_A.US,D,20210119,000000,17.03,17.26,16.96,17.14,11763,0
+SRG_A.US,D,20210120,000000,17.07,17.07,17.0393,17.07,9457,0
+SRG_A.US,D,20210121,000000,17.08,17.29,17.01,17.25,10915,0
+SRG_A.US,D,20210122,000000,17,17.15,16.645,17.15,10075,0
+SRG_A.US,D,20210125,000000,17.15,17.2,16.82,17.2,36049,0
+SRG_A.US,D,20210126,000000,17.5,17.53,17.18,17.34,20855,0
+SRG_A.US,D,20210127,000000,17.31,18.43,17.31,17.95,26011,0
+SRG_A.US,D,20210128,000000,18,18.48,17.93,18.48,11529,0
+SRG_A.US,D,20210129,000000,18.3774,18.48,18.17,18.19,4562,0
+SRG_A.US,D,20210201,000000,18.36,19.17,18,19.16,26470,0
+SRG_A.US,D,20210202,000000,19.105,19.125,18.4,18.8,9123,0
+SRG_A.US,D,20210203,000000,18.4608,19.11,18.4608,19.11,14499,0
+SRG_A.US,D,20210204,000000,18.85,19.2487,18.46,18.831,11367,0
+SRG_A.US,D,20210205,000000,19.0289,19.45,18.9,19.45,11620,0
+SRG_A.US,D,20210208,000000,19.4,19.66,19.35,19.66,5678,0
+SRG_A.US,D,20210209,000000,19.7,19.98,19.59,19.9754,12470,0
+SRG_A.US,D,20210210,000000,19.98,20.41,19.7248,20.129,4550,0
+SRG_A.US,D,20210211,000000,20.25,21.96,20.03,21.91,10375,0
+SRG_A.US,D,20210212,000000,21.5,22,21.5,21.68,4828,0
+SRG_A.US,D,20210216,000000,21.35,21.3927,20.51,21.09,18999,0
+SRG_A.US,D,20210217,000000,21.27,21.3,21.16,21.2,10541,0
+SRG_A.US,D,20210218,000000,21.2,21.2,20.755,21,4637,0
+SRG_A.US,D,20210219,000000,20.83,21.3,20.4001,20.9,7876,0
+SRG_A.US,D,20210222,000000,21.28,21.3,20.7935,20.7935,11503,0
+SRG_A.US,D,20210223,000000,20.72,20.77,20.3841,20.62,26877,0
+SRG_A.US,D,20210224,000000,20.5,20.5,20.1,20.42,17847,0
+SRG_A.US,D,20210225,000000,20.55,20.55,20.24,20.4492,11154,0
+SRG_A.US,D,20210226,000000,20.5,21.3179,20.5,20.55,11059,0
+SRG_A.US,D,20210301,000000,20.55,20.6,20.2664,20.6,7179,0
+SRG_A.US,D,20210302,000000,20.5,21.34,20.5,21.34,6189,0
+SRG_A.US,D,20210303,000000,21.0985,21.1,20.55,21.1,3774,0
+SRG_A.US,D,20210304,000000,21.3999,22.5,20.935,21.92,9824,0
+SRG_A.US,D,20210305,000000,21.82,24.2384,21.63,23.1,25039,0
+SRG_A.US,D,20210308,000000,22.81,23,22.615,22.9975,8941,0
+SRG_A.US,D,20210309,000000,23.05,23.05,22.42,22.42,6200,0
+SRG_A.US,D,20210310,000000,22.98,23.1,22.535,23.03,8762,0
+SRG_A.US,D,20210311,000000,24.24,24.65,23.55,24.49,32323,0
+SRG_A.US,D,20210312,000000,24.5,24.7,23.01,23.01,24462,0
+SRG_A.US,D,20210315,000000,22.98,22.98,22.01,22.75,16302,0
+SRG_A.US,D,20210316,000000,22.9999,23.84,22.79,22.8591,11004,0
+SRG_A.US,D,20210317,000000,22.91,23.04,22.91,23,14293,0
+SRG_A.US,D,20210318,000000,22.55,22.55,22.2,22.34,20080,0
+SRG_A.US,D,20210319,000000,22.2,23.24,22.1,22.81,6047,0
+SRG_A.US,D,20210322,000000,23,23,22.75,22.775,3752,0
+SRG_A.US,D,20210323,000000,22.5841,22.945,22.5841,22.67,1970,0
+SRG_A.US,D,20210324,000000,22.6,23.115,22.6,22.73,9798,0
+SRG_A.US,D,20210325,000000,22.9485,22.996,22.84,22.98,6040,0
+SRG_A.US,D,20210326,000000,22.75,22.925,22.75,22.85,2520,0
+SRG_A.US,D,20210329,000000,22.9,22.95,22.65,22.65,1104,0
+SRG_A.US,D,20210330,000000,22.75,23.5,22.5955,23.12,5479,0
+SRG_A.US,D,20210331,000000,23,23.09,22.975,23.02,5710,0
+SRG_A.US,D,20210401,000000,22.95,23.5,22.91,23.3,11021,0
+SRG_A.US,D,20210405,000000,23.05,23.373,22.95,23.32,5506,0
+SRG_A.US,D,20210406,000000,23.06,23.3446,23.005,23.01,6376,0
+SRG_A.US,D,20210407,000000,23.4899,24.75,23.24,23.919,15065,0
+SRG_A.US,D,20210408,000000,23.64,24.045,23.64,23.67,1556,0
+SRG_A.US,D,20210409,000000,23.63,23.85,23.2,23.4629,6794,0
+SRG_A.US,D,20210412,000000,23.43,23.7553,23.07,23.29,4830,0
+SRG_A.US,D,20210413,000000,23.62,23.62,23.49,23.49,221,0
+SRG_A.US,D,20210414,000000,23.3159,23.4059,23.2,23.217,1843,0
+SRG_A.US,D,20210415,000000,23.41,23.49,23.24,23.35,4317,0
+SRG_A.US,D,20210416,000000,23.65,23.65,23.65,23.65,542,0
+SRG_A.US,D,20210419,000000,23.59,23.59,23.35,23.505,2964,0
+SRG_A.US,D,20210420,000000,23.65,23.65,23.36,23.426,1629,0
+SRG_A.US,D,20210421,000000,23.504,23.504,23.425,23.4999,3542,0
+SRG_A.US,D,20210422,000000,23.6,23.6,23.24,23.24,9029,0
+SRG_A.US,D,20210423,000000,23.2401,23.3479,23.24,23.24,5275,0
+SRG_A.US,D,20210426,000000,23.99,23.99,23.3,23.58,3755,0
+SRG_A.US,D,20210427,000000,23.63,23.77,23.24,23.28,3526,0
+SRG_A.US,D,20210428,000000,23.4,23.6637,23.1611,23.1611,14517,0
+SRG_A.US,D,20210429,000000,23.15,23.2,22.75,23,4766,0
+SRG_A.US,D,20210430,000000,22.75,23.95,22.02,23.02,9664,0
+SRG_A.US,D,20210503,000000,23.4,23.4126,23.25,23.4126,8512,0
+SRG_A.US,D,20210504,000000,23.5,23.5,23.11,23.11,5277,0
+SRG_A.US,D,20210505,000000,23,23,22.95,22.95,2660,0
+SRG_A.US,D,20210506,000000,23,23,22.93,23,1126,0
+SRG_A.US,D,20210507,000000,22.9,23,22.85,23,2405,0
+SRG_A.US,D,20210510,000000,23,23.5903,22.7501,23,5920,0
+SRG_A.US,D,20210511,000000,23.19,23.57,23,23,6301,0
+SRG_A.US,D,20210512,000000,23.1871,23.4042,21.77,22.05,4134,0
+SRG_A.US,D,20210513,000000,21.45,22,20.3,21.55,6627,0
+SRG_A.US,D,20210514,000000,22,22.1,21.75,22.09,7833,0
+SRG_A.US,D,20210517,000000,22.4851,22.74,21.475,22,7569,0
+SRG_A.US,D,20210518,000000,22.9,23.49,21.9558,21.99,6674,0
+SRG_A.US,D,20210519,000000,21.9,21.95,21.9,21.925,1558,0
+SRG_A.US,D,20210520,000000,22.39,22.95,22,22.25,38924,0
+SRG_A.US,D,20210521,000000,22.2,23.25,22.2,23.15,15776,0
+SRG_A.US,D,20210524,000000,23.26,23.39,23.2,23.36,6165,0
+SRG_A.US,D,20210525,000000,23.48,23.5,23.48,23.5,464,0
+SRG_A.US,D,20210526,000000,23.7945,24.43,23.4501,24.43,5942,0
+SRG_A.US,D,20210527,000000,23.97,24.11,23.86,24.08,6269,0
+SRG_A.US,D,20210528,000000,24.08,24.2176,24.08,24.21,2127,0
+SRG_A.US,D,20210601,000000,25,25,24.155,24.54,9876,0
+SRG_A.US,D,20210602,000000,24.54,24.54,24.47,24.51,3138,0
+SRG_A.US,D,20210603,000000,24.29,24.6,23.82,24.6,2925,0
+SRG_A.US,D,20210604,000000,24.4,24.54,24.3123,24.54,3962,0
+SRG_A.US,D,20210607,000000,24.54,24.6,24.42,24.485,7510,0
+SRG_A.US,D,20210608,000000,24.6,24.6,24.5307,24.6,1183,0
+SRG_A.US,D,20210609,000000,24.5784,24.8,24.4001,24.64,7663,0
+SRG_A.US,D,20210610,000000,24.65,24.65,24.65,24.65,184,0
+SRG_A.US,D,20210611,000000,24.7699,24.77,24.66,24.66,2405,0
+SRG_A.US,D,20210614,000000,24.6,24.8,24.6,24.76,1705,0
+SRG_A.US,D,20210615,000000,24.85,25,24.85,24.8645,3254,0
+SRG_A.US,D,20210616,000000,24.7,25,24.6,24.9147,8164,0
+SRG_A.US,D,20210617,000000,24.59,25,24.59,24.85,4317,0
+SRG_A.US,D,20210618,000000,24.85,24.99,24.55,24.6,6583,0
+SRG_A.US,D,20210621,000000,24.98,25,23.87,24.6188,3551,0
+SRG_A.US,D,20210622,000000,24.29,24.68,24.29,24.68,4958,0
+SRG_A.US,D,20210623,000000,24.68,24.68,24.4,24.4811,7304,0
+SRG_A.US,D,20210624,000000,24.6143,24.65,24.57,24.65,3797,0
+SRG_A.US,D,20210625,000000,24.5,24.5298,24.34,24.4441,3682,0
+SRG_A.US,D,20210628,000000,24.5,24.5002,24.385,24.4782,1500,0
+SRG_A.US,D,20210629,000000,24.18,24.35,24.18,24.28,829,0
+SRG_A.US,D,20210630,000000,24.28,24.28,24.0001,24.0001,2450,0
+SRG_A.US,D,20210701,000000,24,24.03,23.2528,23.7446,4910,0
+SRG_A.US,D,20210702,000000,23.8131,23.98,23.721,23.98,1837,0
+SRG_A.US,D,20210706,000000,24,24.495,24,24.445,7934,0
+SRG_A.US,D,20210707,000000,24.4377,24.4378,23.566,24.2,816,0
+SRG_A.US,D,20210708,000000,24.25,24.335,23.83,24.25,4028,0
+SRG_A.US,D,20210709,000000,24.5,25,24.255,24.7605,22036,0
+SRG_A.US,D,20210712,000000,24.76,24.85,24.76,24.7621,7330,0
+SRG_A.US,D,20210713,000000,24.8,24.8,24.35,24.35,3315,0
+SRG_A.US,D,20210714,000000,24.4,24.4,24.375,24.4,3855,0
+SRG_A.US,D,20210715,000000,24.8,24.8,24.4,24.4,4063,0
+SRG_A.US,D,20210716,000000,24.76,24.8,24.5036,24.55,4415,0
+SRG_A.US,D,20210719,000000,24.4,24.5222,24.4,24.5222,1996,0
+SRG_A.US,D,20210720,000000,24.674,24.8,24.674,24.8,796,0
+SRG_A.US,D,20210721,000000,24.7999,25.5,24.4,25.5,8863,0
+SRG_A.US,D,20210723,000000,25.01,25.37,25,25.3375,4710,0
+SRG_A.US,D,20210726,000000,25.4,25.48,25.35,25.35,2755,0
+SRG_A.US,D,20210727,000000,25.35,25.35,25.02,25.27,2465,0
+SRG_A.US,D,20210729,000000,25.075,25.25,25.075,25.25,2390,0
+SRG_A.US,D,20210730,000000,25.1,25.1175,25.1,25.1175,1502,0
+SRG_A.US,D,20210802,000000,25,25.0175,24.4,24.75,10288,0
+SRG_A.US,D,20210803,000000,24.56,24.96,24.56,24.86,4371,0
+SRG_A.US,D,20210804,000000,25,25.26,24.9998,25.26,1502,0
+SRG_A.US,D,20210806,000000,24.9666,24.9666,24.75,24.79,3296,0
+SRG_A.US,D,20210809,000000,24.74,25.193,24.74,25.193,1085,0
+SRG_A.US,D,20210810,000000,24.6752,24.6752,24.35,24.6023,743,0
+SRG_A.US,D,20210811,000000,24.806,24.83,24.6301,24.83,2031,0
+SRG_A.US,D,20210812,000000,24.5928,24.5928,24.5928,24.5928,100,0
+SRG_A.US,D,20210816,000000,24.7514,24.7514,24.7514,24.7514,200,0
+SRG_A.US,D,20210817,000000,24.73,24.9762,24.73,24.95,2760,0
+SRG_A.US,D,20210818,000000,25.05,25.2,24.9,24.91,2340,0
+SRG_A.US,D,20210819,000000,25,25.0625,24.95,25,6188,0
+SRG_A.US,D,20210820,000000,25,25.19,24.9164,25.19,1438,0
+SRG_A.US,D,20210823,000000,25.18,25.48,25.18,25.3,5758,0
+SRG_A.US,D,20210824,000000,25,25.3,25,25.3,1700,0
+SRG_A.US,D,20210825,000000,25.26,25.3,25.25,25.26,2500,0
+SRG_A.US,D,20210826,000000,25.35,25.35,25.3,25.3,3801,0
+SRG_A.US,D,20210827,000000,25.225,25.225,25.17,25.17,1436,0
+SRG_A.US,D,20210830,000000,25.2892,25.2892,25.17,25.19,1277,0
+SRG_A.US,D,20210831,000000,25.19,25.46,25.15,25.45,1652,0
+SRG_A.US,D,20210901,000000,25.16,25.16,24.78,24.95,6762,0
+SRG_A.US,D,20210902,000000,24.96,25.02,24.96,25.01,1900,0
+SRG_A.US,D,20210903,000000,25.0201,25.3851,24.78,25.11,5419,0
+SRG_A.US,D,20210907,000000,24.99,25.2,24.99,25.03,2703,0
+SRG_A.US,D,20210908,000000,25.06,25.07,24.75,24.75,6027,0
+SRG_A.US,D,20210909,000000,24.7785,24.85,24.7785,24.85,2384,0
+SRG_A.US,D,20210910,000000,25.02,25.02,24.85,24.85,6226,0
+SRG_A.US,D,20210913,000000,24.9,25,24.85,24.8815,2932,0
+SRG_A.US,D,20210914,000000,24.9,25.02,24.9,24.9692,3356,0
+SRG_A.US,D,20210915,000000,24.87,25.02,24.85,25.02,18714,0
+SRG_A.US,D,20210917,000000,25.0972,25.25,25.02,25.15,4396,0
+SRG_A.US,D,20210920,000000,25,25.15,24.8512,24.86,5298,0
+SRG_A.US,D,20210921,000000,25.075,25.1876,25.0277,25.1876,1757,0
+SRG_A.US,D,20210923,000000,24.91,25.1,24.87,25.1,4642,0
+SRG_A.US,D,20210924,000000,25.2699,25.2699,25.2699,25.2699,1632,0
+SRG_A.US,D,20210927,000000,25.31,25.31,24.85,24.85,2780,0
+SRG_A.US,D,20210928,000000,24.88,25.01,24.85,25.01,2042,0
+SRG_A.US,D,20210929,000000,24.58,24.8,24.48,24.8,3105,0
+SRG_A.US,D,20210930,000000,24.9391,25.3,24.9391,25.3,3302,0
+SRG_A.US,D,20211001,000000,25.1,25.1,24.98,24.99,2301,0
+SRG_A.US,D,20211004,000000,24.8,24.85,24.75,24.8401,5416,0
+SRG_A.US,D,20211005,000000,24.75,25,24.585,24.75,11252,0
+SRG_A.US,D,20211006,000000,24.7499,24.85,24.525,24.82,1854,0
+SRG_A.US,D,20211007,000000,24.367,24.9,24.367,24.9,1125,0
+SRG_A.US,D,20211011,000000,24.8724,24.8724,24.5,24.62,1702,0
+SRG_A.US,D,20211012,000000,24.7645,24.8,24.7645,24.8,2215,0
+SRG_A.US,D,20211013,000000,24.99,24.99,24.31,24.31,6519,0
+SRG_A.US,D,20211014,000000,24.4,24.4,24.21,24.2359,1510,0
+SRG_A.US,D,20211015,000000,24.36,24.36,23.91,23.98,2961,0
+SRG_A.US,D,20211018,000000,24.04,24.3056,23.97,24.1,25281,0
+SRG_A.US,D,20211019,000000,24.04,24.3,24.04,24.2717,1671,0
+SRG_A.US,D,20211020,000000,24.3033,24.4502,24,24.05,7655,0
+SRG_A.US,D,20211021,000000,24.1608,24.1608,24.02,24.0801,2476,0
+SRG_A.US,D,20211022,000000,24.0909,24.0909,24,24,1228,0
+SRG_A.US,D,20211025,000000,24.35,24.35,24.13,24.13,3101,0
+SRG_A.US,D,20211026,000000,24.36,24.38,24.296,24.38,412,0
+SRG_A.US,D,20211027,000000,24.36,24.39,24.36,24.39,260,0
+SRG_A.US,D,20211028,000000,24.37,24.37,24.2967,24.34,1111,0
+SRG_A.US,D,20211029,000000,24.01,24.01,23.9729,24,2319,0
+SRG_A.US,D,20211101,000000,24.34,24.34,23.8,24.0287,5613,0
+SRG_A.US,D,20211102,000000,24.09,24.25,24.01,24.01,2283,0
+SRG_A.US,D,20211103,000000,24.2,24.41,24,24,6041,0
+SRG_A.US,D,20211104,000000,23.99,25,23.99,24.77,4719,0
+SRG_A.US,D,20211105,000000,24.7899,25.5,24.7899,25.1,15648,0
+SRG_A.US,D,20211108,000000,25.5,25.5,24.31,25,2873,0
+SRG_A.US,D,20211109,000000,25.0501,25.0501,24.4,24.4,3572,0
+SRG_A.US,D,20211110,000000,24.3493,24.8085,24.3493,24.8025,2050,0
+SRG_A.US,D,20211111,000000,24.38,24.4,24.38,24.4,877,0
+SRG_A.US,D,20211112,000000,24.48,24.4925,24.35,24.35,946,0
+SRG_A.US,D,20211115,000000,24.28,24.28,24.1613,24.1613,862,0
+SRG_A.US,D,20211116,000000,24.04,24.78,24.04,24.46,13382,0
+SRG_A.US,D,20211117,000000,24.3067,24.3067,24.08,24.22,9955,0
+SRG_A.US,D,20211118,000000,24.0761,24.6,24.06,24.15,7492,0
+SRG_A.US,D,20211119,000000,24.1,24.2,24.06,24.1008,1742,0
+SRG_A.US,D,20211122,000000,24.07,24.19,24,24.19,6428,0
+SRG_A.US,D,20211123,000000,24.02,24.02,23.7,23.86,3637,0
+SRG_A.US,D,20211124,000000,24.0934,24.5,24,24,6819,0
+SRG_A.US,D,20211126,000000,24.3,24.3,24.3,24.3,100,0
+SRG_A.US,D,20211129,000000,24.3,24.3,23.75,24.08,12555,0
+SRG_A.US,D,20211130,000000,24.02,24.24,24,24.24,2846,0
+SRG_A.US,D,20211201,000000,24.24,24.24,23.76,23.76,1861,0
+SRG_A.US,D,20211202,000000,24.005,24.5,24,24.5,2616,0
+SRG_A.US,D,20211203,000000,24.2,24.2,23.82,23.82,2040,0
+SRG_A.US,D,20211206,000000,23.76,23.99,23.76,23.92,1850,0
+SRG_A.US,D,20211207,000000,24,24.2994,23.8,23.905,3111,0
+SRG_A.US,D,20211208,000000,23.9,24,23.85,24,453,0
+SRG_A.US,D,20211209,000000,23.84,23.93,22.94,23.14,10290,0
+SRG_A.US,D,20211210,000000,23.12,24.0276,23,24.0276,4457,0
+SRG_A.US,D,20211213,000000,23.98,23.9902,23.9212,23.93,627,0
+SRG_A.US,D,20211214,000000,24.201,24.5,24.201,24.5,2070,0
+SRG_A.US,D,20211215,000000,24,24.2389,23.75,24,3032,0
+SRG_A.US,D,20211216,000000,24,24.49,24,24.1,4543,0
+SRG_A.US,D,20211217,000000,24.35,24.85,24.3,24.3,3772,0
+SRG_A.US,D,20211220,000000,24.85,24.85,23.7,23.75,2508,0
+SRG_A.US,D,20211221,000000,24.3816,24.3816,24.3816,24.3816,402,0
+SRG_A.US,D,20211222,000000,23.86,24.6279,23.8,24.6279,1214,0
+SRG_A.US,D,20211223,000000,24.55,24.5799,24.4,24.4,3803,0
+SRG_A.US,D,20211227,000000,24.3306,24.3306,23.9969,24.28,1468,0
+SRG_A.US,D,20211228,000000,24.07,24.07,24,24,881,0
+SRG_A.US,D,20211229,000000,23.69,24,23.2,23.6,3889,0
+SRG_A.US,D,20211230,000000,23.06,23.19,22.75,23,9353,0
+SRG_A.US,D,20211231,000000,23,23.98,23,23.98,1004,0
+SRG_A.US,D,20220103,000000,23.86,23.86,22.85,23.465,4200,0
+SRG_A.US,D,20220104,000000,23.42,23.42,23.0559,23.28,2278,0
+SRG_A.US,D,20220105,000000,23.165,23.34,23.03,23.2,3327,0
+SRG_A.US,D,20220106,000000,23.24,23.3,23.205,23.205,1425,0
+SRG_A.US,D,20220107,000000,23.03,23.57,23.03,23.3377,2144,0
+SRG_A.US,D,20220110,000000,23,23.61,22.89,23.45,8682,0
+SRG_A.US,D,20220111,000000,23.27,23.32,23.27,23.32,350,0
+SRG_A.US,D,20220112,000000,23.48,23.48,23.4,23.4031,1960,0
+SRG_A.US,D,20220113,000000,23.4,23.4,23.2,23.3293,4245,0
+SRG_A.US,D,20220114,000000,23.42,23.45,23.021,23.45,6943,0
+SRG_A.US,D,20220118,000000,23.6199,23.745,23.2,23.2,4857,0
+SRG_A.US,D,20220119,000000,23.15,23.28,23.15,23.28,1290,0
+SRG_A.US,D,20220120,000000,23.98,24.4,23.5,23.5,2100,0
+SRG_A.US,D,20220121,000000,23.2,23.407,23,23.3723,4946,0
+SRG_A.US,D,20220124,000000,23.01,23.25,23,23.1231,2050,0
+SRG_A.US,D,20220125,000000,22.851,22.9247,22.3409,22.3409,5350,0
+SRG_A.US,D,20220126,000000,22.28,22.45,21.26,21.8,15067,0
+SRG_A.US,D,20220127,000000,21.9077,22.39,21.3,21.35,3980,0
+SRG_A.US,D,20220128,000000,21.32,21.87,21.125,21.125,910,0
+SRG_A.US,D,20220131,000000,21.35,21.8,21.3,21.54,6879,0
+SRG_A.US,D,20220201,000000,21.54,21.55,21.4,21.464,2770,0
+SRG_A.US,D,20220202,000000,21.6438,21.8336,21.5,21.5,5769,0
+SRG_A.US,D,20220203,000000,21.68,21.75,21.15,21.5,7172,0
+SRG_A.US,D,20220204,000000,21.8841,21.8841,21.53,21.53,2802,0
+SRG_A.US,D,20220207,000000,21.65,21.65,21.5048,21.5048,1148,0
+SRG_A.US,D,20220208,000000,21.9499,21.9499,21.2,21.4561,5320,0
+SRG_A.US,D,20220209,000000,21.5641,21.7,21.502,21.52,2700,0
+SRG_A.US,D,20220210,000000,21.66,22.58,21.66,22.58,8165,0
+SRG_A.US,D,20220211,000000,22.01,22.626,21.5,21.76,5615,0
+SRG_A.US,D,20220214,000000,21.76,21.76,19.69,19.7,7453,0
+SRG_A.US,D,20220215,000000,20.01,20.6,19.75,19.94,9182,0
+SRG_A.US,D,20220216,000000,21.01,21.1201,20.25,21.1201,9775,0
+SRG_A.US,D,20220217,000000,21.31,21.64,21.13,21.13,4704,0
+SRG_A.US,D,20220218,000000,21.5,21.5,21.2558,21.2558,1515,0
+SRG_A.US,D,20220222,000000,22,22,20.91,21.55,1502,0
+SRG_A.US,D,20220223,000000,21.56,21.7932,21.51,21.51,2160,0
+SRG_A.US,D,20220224,000000,20,20.87,20,20.15,4549,0
+SRG_A.US,D,20220225,000000,20.65,20.65,20.05,20.05,2342,0
+SRG_A.US,D,20220228,000000,20.4,21.1,20.4,21.05,6023,0
+SRG_A.US,D,20220301,000000,21.5,22.44,21.4998,22.3,3397,0
+SRG_A.US,D,20220302,000000,22.3424,22.4,21.7306,22.3,1189,0
+SRG_A.US,D,20220303,000000,22.8899,22.89,22.8899,22.89,1601,0
+SRG_A.US,D,20220304,000000,22.5,22.5,22.22,22.22,843,0
+SRG_A.US,D,20220307,000000,21.07,21.67,21.02,21.67,613,0
+SRG_A.US,D,20220309,000000,21.95,22.44,21.95,22.44,1984,0
+SRG_A.US,D,20220310,000000,22.73,22.77,22.25,22.25,800,0
+SRG_A.US,D,20220311,000000,21.75,21.75,21.75,21.75,500,0
+SRG_A.US,D,20220315,000000,22.125,22.125,20.81,21.4,5720,0
+SRG_A.US,D,20220316,000000,21.91,22.5199,21.91,22.5199,1062,0
+SRG_A.US,D,20220317,000000,21.72,21.7854,21.5,21.5,4591,0
+SRG_A.US,D,20220318,000000,21.5,21.5,21.5,21.5,1500,0
+SRG_A.US,D,20220321,000000,21.42,21.8499,21.31,21.575,4762,0
+SRG_A.US,D,20220322,000000,21.5,21.5,21.425,21.48,2020,0
+SRG_A.US,D,20220323,000000,21.5001,21.61,21.4,21.4,3867,0
+SRG_A.US,D,20220324,000000,21.32,21.715,21.32,21.715,1224,0
+SRG_A.US,D,20220325,000000,21.68,21.9499,21.43,21.54,1798,0
+SRG_A.US,D,20220328,000000,21.59,21.72,21.5,21.64,6983,0
+SRG_A.US,D,20220329,000000,21.64,22.0001,21.6,21.91,14859,0
+SRG_A.US,D,20220330,000000,22,22.3655,21.5592,22.3196,9104,0
+SRG_A.US,D,20220331,000000,21.75,21.75,21.75,21.75,515,0
+SRG_A.US,D,20220401,000000,21.8043,22.25,21.52,21.92,5796,0
+SRG_A.US,D,20220404,000000,21.99,22.36,21.41,22.24,6902,0
+SRG_A.US,D,20220405,000000,22.25,22.4,21.89,22.31,4115,0
+SRG_A.US,D,20220406,000000,22.23,22.23,21.4,21.78,4259,0
+SRG_A.US,D,20220407,000000,21.95,22.1,21.6,21.96,5823,0
+SRG_A.US,D,20220408,000000,21.9398,22.24,21.9398,21.98,1105,0
+SRG_A.US,D,20220411,000000,21.6,21.97,21.6,21.97,326,0
+SRG_A.US,D,20220412,000000,21.9609,22.25,21.9609,22.1,4995,0
+SRG_A.US,D,20220413,000000,22.35,22.35,22,22,1027,0
+SRG_A.US,D,20220414,000000,20.33,22.25,20.33,21.825,12755,0
+SRG_A.US,D,20220418,000000,22.48,22.48,21.51,21.51,3219,0
+SRG_A.US,D,20220419,000000,21.51,22.11,21.51,21.9479,4760,0
+SRG_A.US,D,20220420,000000,21.7,22.2808,21.605,22.065,7157,0
+SRG_A.US,D,20220421,000000,21.66,21.74,21.51,21.55,10360,0
+SRG_A.US,D,20220422,000000,21.51,21.7,21.51,21.7,4414,0
+SRG_A.US,D,20220425,000000,21.5001,21.52,21.5,21.52,729,0
+SRG_A.US,D,20220426,000000,21.51,21.51,20.84,20.85,3787,0
+SRG_A.US,D,20220427,000000,20.85,21.22,20.75,21.138,4443,0
+SRG_A.US,D,20220428,000000,20.8,21,19.7,19.75,8941,0
+SRG_A.US,D,20220429,000000,19.97,19.97,18.51,19,8436,0
+SRG_A.US,D,20220502,000000,18.39,18.69,17.72,18.25,29687,0
+SRG_A.US,D,20220503,000000,18.36,18.6988,18.2,18.455,21990,0
+SRG_A.US,D,20220504,000000,18.45,18.6,18.2,18.445,8688,0
+SRG_A.US,D,20220505,000000,18.155,18.4478,17.9,18.1741,7940,0
+SRG_A.US,D,20220506,000000,18.2189,18.2189,17.7427,17.92,4469,0
+SRG_A.US,D,20220509,000000,17.98,18.0989,17.72,17.9,4838,0
+SRG_A.US,D,20220510,000000,18.36,18.435,18.045,18.285,6217,0
+SRG_A.US,D,20220511,000000,18.25,18.25,17.7,17.7,4594,0
+SRG_A.US,D,20220512,000000,17.8,18.32,17.63,18,7812,0
+SRG_A.US,D,20220513,000000,18.15,18.15,17.63,17.66,6574,0
+SRG_A.US,D,20220516,000000,18.07,18.5702,17.83,18.5702,1666,0
+SRG_A.US,D,20220517,000000,18.27,18.4456,18.27,18.4456,1750,0
+SRG_A.US,D,20220518,000000,18.24,18.275,17.99,18.17,5326,0
+SRG_A.US,D,20220519,000000,18.1,18.1,17.785,17.89,5159,0
+SRG_A.US,D,20220520,000000,17.67,17.75,17.3,17.4,7821,0
+SRG_A.US,D,20220523,000000,17.3,17.4,17.19,17.215,6444,0
+SRG_A.US,D,20220524,000000,17.2,17.23,16.71,16.71,6877,0
+SRG_A.US,D,20220525,000000,16.72,16.9999,16.11,16.6,15603,0
+SRG_A.US,D,20220526,000000,16.65,16.65,16.1911,16.44,12567,0
+SRG_A.US,D,20220527,000000,16.48,16.89,16.48,16.86,20159,0
+SRG_A.US,D,20220531,000000,16.87,16.87,16.3272,16.65,8323,0
+SRG_A.US,D,20220601,000000,16.64,16.75,16.51,16.68,13485,0
+SRG_A.US,D,20220602,000000,16.71,16.71,16.35,16.41,37544,0
+SRG_A.US,D,20220603,000000,16.355,16.3925,15.95,16.19,13105,0
+SRG_A.US,D,20220606,000000,16.19,16.2201,15.92,16.03,3441,0
+SRG_A.US,D,20220607,000000,15.97,16,15.9,15.93,9516,0
+SRG_A.US,D,20220608,000000,15.93,15.93,15.75,15.82,4652,0
+SRG_A.US,D,20220609,000000,15.875,15.8882,15.6,15.76,33590,0
+SRG_A.US,D,20220610,000000,15.6,15.6,15.31,15.45,7190,0
+SRG_A.US,D,20220613,000000,15.27,15.45,15,15.45,35166,0
+SRG_A.US,D,20220614,000000,15.48,15.5,15.25,15.42,23897,0
+SRG_A.US,D,20220615,000000,15.49,15.5,15.3,15.42,12200,0
+SRG_A.US,D,20220616,000000,15.28,15.28,14.7911,15.2,31452,0
+SRG_A.US,D,20220617,000000,15.36,15.4,15.24,15.25,13337,0
+SRG_A.US,D,20220621,000000,15.96,16,13.48,14.25,22896,0
+SRG_A.US,D,20220622,000000,14.25,14.4,13.91,14.24,10852,0
+SRG_A.US,D,20220623,000000,14.25,15.21,14.235,15,26493,0
+SRG_A.US,D,20220624,000000,15.7299,16.15,15.1892,15.845,67959,0
+SRG_A.US,D,20220627,000000,16.01,16.01,15.31,15.595,10850,0
+SRG_A.US,D,20220628,000000,15.9,16.3,15.72,16,48845,0
+SRG_A.US,D,20220629,000000,15.52,15.7,15.28,15.58,6480,0
+SRG_A.US,D,20220630,000000,15.59,15.59,15.0702,15.475,3711,0
+SRG_A.US,D,20220701,000000,15.45,15.48,15.06,15.06,4343,0
+SRG_A.US,D,20220705,000000,15.19,15.99,15.17,15.26,11982,0
+SRG_A.US,D,20220706,000000,15.28,15.35,15.1276,15.35,31191,0
+SRG_A.US,D,20220707,000000,15.55,15.6,15.07,15.22,29016,0
+SRG_A.US,D,20220708,000000,23.15,23.39,21.2978,22.55,280091,0
+SRG_A.US,D,20220711,000000,22.33,22.65,21.85,21.91,80928,0
+SRG_A.US,D,20220712,000000,21.96,22.34,21.8,22,27087,0
+SRG_A.US,D,20220713,000000,22.05,22.84,22,22.4,85070,0
+SRG_A.US,D,20220714,000000,22.27,22.35,22.05,22.05,11406,0
+SRG_A.US,D,20220715,000000,22.24,22.4089,22.17,22.4,43690,0
+SRG_A.US,D,20220718,000000,22.55,22.97,22.28,22.9,36382,0
+SRG_A.US,D,20220719,000000,22.7,23,22.55,22.9,34730,0
+SRG_A.US,D,20220720,000000,22.99,22.99,22.68,22.68,19196,0
+SRG_A.US,D,20220721,000000,22.65,22.75,22.6,22.75,2334,0
+SRG_A.US,D,20220722,000000,22.9,22.9,22.7,22.7,6053,0
+SRG_A.US,D,20220725,000000,22.7,22.7,22.52,22.58,15614,0
+SRG_A.US,D,20220726,000000,22.55,22.58,22.49,22.52,52446,0
+SRG_A.US,D,20220727,000000,22.85,22.85,22.6,22.65,10020,0
+SRG_A.US,D,20220728,000000,22.54,22.85,22.54,22.85,12378,0
+SRG_A.US,D,20220729,000000,22.85,22.95,22.71,22.71,6737,0
+SRG_A.US,D,20220801,000000,22.85,22.85,22.61,22.61,14019,0
+SRG_A.US,D,20220802,000000,22.63,22.63,22.53,22.6,6149,0
+SRG_A.US,D,20220803,000000,22.6101,22.75,22.6101,22.75,3654,0
+SRG_A.US,D,20220804,000000,22.75,22.75,22.65,22.65,3012,0
+SRG_A.US,D,20220805,000000,22.51,22.74,22.05,22.73,6796,0
+SRG_A.US,D,20220808,000000,22.3501,23,22.3501,22.8,731,0
+SRG_A.US,D,20220809,000000,22.75,22.75,22.4,22.4,3893,0
+SRG_A.US,D,20220810,000000,22.9,23,22.8,22.85,31356,0
+SRG_A.US,D,20220811,000000,22.72,23.02,22.72,23.0076,9493,0
+SRG_A.US,D,20220812,000000,23.15,23.4999,23.15,23.4,5254,0
+SRG_A.US,D,20220815,000000,23.52,23.75,23.52,23.75,5261,0
+SRG_A.US,D,20220816,000000,23.75,23.75,23.43,23.75,11601,0
+SRG_A.US,D,20220817,000000,23.56,23.75,23.56,23.75,9165,0
+SRG_A.US,D,20220818,000000,23.58,23.94,23.5519,23.75,2400,0
+SRG_A.US,D,20220819,000000,23.89,23.9399,23.89,23.89,9673,0
+SRG_A.US,D,20220822,000000,23.7,23.88,23.1,23.4784,26083,0
+SRG_A.US,D,20220823,000000,23.5418,23.5964,23.3499,23.3499,1694,0
+SRG_A.US,D,20220824,000000,23.35,23.3885,23.35,23.3885,224,0
+SRG_A.US,D,20220825,000000,23.5,23.76,23.5,23.65,2060,0
+SRG_A.US,D,20220826,000000,23.7,23.7,23.0501,23.28,41065,0
+SRG_A.US,D,20220829,000000,23.32,23.36,23.1,23.1,23101,0
+SRG_A.US,D,20220830,000000,23.1,23.1,22.85,22.9,18544,0
+SRG_A.US,D,20220831,000000,23.05,23.06,22.66,22.66,20214,0
+SRG_A.US,D,20220901,000000,22.65,23.51,22.5382,23.51,5183,0
+SRG_A.US,D,20220902,000000,22.9699,23,22.9699,23,2601,0
+SRG_A.US,D,20220906,000000,23.35,23.5,23.21,23.21,7828,0
+SRG_A.US,D,20220907,000000,23.55,23.55,23.41,23.41,1920,0
+SRG_A.US,D,20220908,000000,23.4796,23.77,23.4796,23.7,2203,0
+SRG_A.US,D,20220909,000000,23.7,23.7,23.6,23.6955,13342,0
+SRG_A.US,D,20220912,000000,23.85,23.85,23.12,23.79,3437,0
+SRG_A.US,D,20220913,000000,23.45,23.51,23,23,15207,0
+SRG_A.US,D,20220914,000000,23,23.8518,23,23.1,4295,0
+SRG_A.US,D,20220915,000000,23.26,23.26,23,23,6567,0
+SRG_A.US,D,20220916,000000,23.0001,23.5,23,23.5,2960,0
+SRG_A.US,D,20220919,000000,23.26,23.26,23.05,23.15,5506,0
+SRG_A.US,D,20220920,000000,23.15,23.401,23.15,23.401,1843,0
+SRG_A.US,D,20220921,000000,23.25,23.25,23.1,23.2,6157,0
+SRG_A.US,D,20220922,000000,23.3853,23.3853,23,23,12986,0
+SRG_A.US,D,20220923,000000,23,23.28,22.67,22.75,8258,0
+SRG_A.US,D,20220926,000000,22.53,22.74,21.62,21.62,15820,0
+SRG_A.US,D,20220927,000000,21.85,22.55,21.85,22.39,1403,0
+SRG_A.US,D,20220928,000000,22.3,22.34,21.87,22.28,9036,0
+SRG_A.US,D,20220929,000000,21.8501,22.3,21.8501,22.16,2061,0
+SRG_A.US,D,20220930,000000,22.3331,22.58,22.3,22.5101,6783,0
+SRG_A.US,D,20221003,000000,22.03,22.1887,22.01,22.1887,1099,0
+SRG_A.US,D,20221004,000000,22.1424,22.18,22.1424,22.18,561,0
+SRG_A.US,D,20221005,000000,22.1273,22.18,22.0001,22.18,1050,0
+SRG_A.US,D,20221006,000000,22.6933,22.72,22.67,22.67,2450,0
+SRG_A.US,D,20221007,000000,22.4999,22.75,22.4999,22.72,2257,0
+SRG_A.US,D,20221010,000000,22.72,22.78,22.26,22.4732,7412,0
+SRG_A.US,D,20221011,000000,22.42,22.6,22.3,22.4999,1400,0
+SRG_A.US,D,20221012,000000,22.22,22.225,21.85,22.091,16715,0
+SRG_A.US,D,20221013,000000,22.15,22.15,21.86,22.01,4163,0
+SRG_A.US,D,20221014,000000,22.02,22.4,22.02,22.1098,5315,0
+SRG_A.US,D,20221017,000000,22.27,22.69,22.27,22.65,26240,0
+SRG_A.US,D,20221018,000000,22.88,22.88,22.44,22.5,11534,0
+SRG_A.US,D,20221019,000000,22.22,22.5,22.22,22.475,5644,0
+SRG_A.US,D,20221020,000000,22.5,22.55,22.395,22.5,7832,0
+SRG_A.US,D,20221021,000000,22.5,22.5,22.305,22.305,3800,0
+SRG_A.US,D,20221024,000000,22.72,22.88,22.46,22.55,8248,0
+SRG_A.US,D,20221025,000000,24.3,24.81,22.6,23.19,13741,0
+SRG_A.US,D,20221026,000000,22.73,23.2914,22.71,23.02,4079,0
+SRG_A.US,D,20221027,000000,23.02,23.02,22.615,22.69,29072,0
+SRG_A.US,D,20221028,000000,22.89,23.3,22.89,23.25,27133,0
+SRG_A.US,D,20221031,000000,23.42,23.42,22.6601,23,16297,0
+SRG_A.US,D,20221101,000000,23.16,23.71,23.16,23.44,4565,0
+SRG_A.US,D,20221102,000000,23.3811,23.4532,23.01,23.1,14030,0
+SRG_A.US,D,20221103,000000,23.5256,23.5256,23.0343,23.28,4855,0
+SRG_A.US,D,20221104,000000,23.4975,23.4999,23.4975,23.4999,235,0
+SRG_A.US,D,20221107,000000,23.9805,24,23.5,23.5,5740,0
+SRG_A.US,D,20221108,000000,23.48,23.7,23.05,23.15,10254,0
+SRG_A.US,D,20221109,000000,23.26,23.6,23.07,23.25,2623,0
+SRG_A.US,D,20221110,000000,23.19,23.88,23.1201,23.55,3250,0
+SRG_A.US,D,20221111,000000,23.19,23.58,23.19,23.33,3442,0
+SRG_A.US,D,20221114,000000,23.51,23.51,23.11,23.4281,5240,0
+SRG_A.US,D,20221115,000000,23.4,23.47,23.35,23.4376,1168,0
+SRG_A.US,D,20221116,000000,23.19,23.88,23.19,23.26,32716,0
+SRG_A.US,D,20221117,000000,23.3,23.4045,23.1,23.4,11611,0
+SRG_A.US,D,20221118,000000,23.45,23.6227,23.45,23.45,4901,0
+SRG_A.US,D,20221121,000000,23.38,23.4,23.21,23.39,1891,0
+SRG_A.US,D,20221122,000000,23.55,23.55,23.445,23.445,993,0
+SRG_A.US,D,20221123,000000,23.47,23.5,23.47,23.5,6768,0
+SRG_A.US,D,20221125,000000,23.5425,23.5427,23.5425,23.5427,422,0
+SRG_A.US,D,20221128,000000,23.55,23.55,23.55,23.55,540,0
+SRG_A.US,D,20221129,000000,23.5271,23.74,23.37,23.5001,14093,0
+SRG_A.US,D,20221130,000000,23.75,23.75,23.75,23.75,200,0
+SRG_A.US,D,20221201,000000,23.59,23.75,23.59,23.6344,574,0
+SRG_A.US,D,20221202,000000,23.6,23.67,23.6,23.67,5400,0
+SRG_A.US,D,20221205,000000,23.539,23.55,23.41,23.55,34510,0
+SRG_A.US,D,20221206,000000,23.5,23.505,23.41,23.5,5820,0
+SRG_A.US,D,20221207,000000,23.59,23.59,23.5,23.5,2720,0
+SRG_A.US,D,20221208,000000,23.5,23.5499,23.5,23.5155,7549,0
+SRG_A.US,D,20221209,000000,23.55,23.55,23.51,23.51,1090,0
+SRG_A.US,D,20221212,000000,23.52,23.8,23.5,23.79,3717,0
+SRG_A.US,D,20221213,000000,23.82,23.82,23.7975,23.7975,310,0
+SRG_A.US,D,20221214,000000,23.88,23.88,23.5,23.85,7855,0
+SRG_A.US,D,20221215,000000,23.8368,23.8368,23.595,23.6391,29624,0
+SRG_A.US,D,20221216,000000,23.86,23.999,23.5601,23.95,5868,0
+SRG_A.US,D,20221219,000000,23.82,24,23.75,24,13317,0
+SRG_A.US,D,20221220,000000,23.67,24.55,23.65,23.9263,20679,0
+SRG_A.US,D,20221221,000000,23.69,24.1342,23.58,23.8,6255,0
+SRG_A.US,D,20221222,000000,23.85,23.8999,23.85,23.85,1611,0
+SRG_A.US,D,20221223,000000,23.825,23.95,23.75,23.9499,10999,0
+SRG_A.US,D,20221227,000000,23.875,23.929,23.8,23.8,1652,0
+SRG_A.US,D,20221228,000000,23.8,23.8,23.66,23.71,7748,0
+SRG_A.US,D,20221229,000000,23.5,23.92,23.5,23.81,3199,0
+SRG_A.US,D,20221230,000000,23.75,24.02,23.75,24.01,4535,0
+SRG_A.US,D,20230103,000000,24.2,24.2,23.99,23.9999,2232,0
+SRG_A.US,D,20230104,000000,24,24.01,23.78,23.78,13201,0
+SRG_A.US,D,20230105,000000,23.8693,23.8693,23.84,23.85,589,0
+SRG_A.US,D,20230106,000000,24.1899,24.1899,24,24.01,3242,0
+SRG_A.US,D,20230109,000000,24,24.07,24,24.0595,3400,0
+SRG_A.US,D,20230110,000000,24.0001,24.0808,24.0001,24.0488,779,0
+SRG_A.US,D,20230111,000000,24,24,23.895,23.9425,5293,0
+SRG_A.US,D,20230112,000000,24.02,24.02,23.9586,23.9586,10038,0
+SRG_A.US,D,20230113,000000,24.05,24.0999,24,24,2718,0
+SRG_A.US,D,20230117,000000,24.14,24.19,24,24.09,7499,0
+SRG_A.US,D,20230118,000000,24,24.09,24,24.09,817,0
+SRG_A.US,D,20230119,000000,24,24.01,24,24,1875,0
+SRG_A.US,D,20230120,000000,24.03,24.03,24.03,24.03,1000,0
+SRG_A.US,D,20230123,000000,24.03,24.19,24.03,24.19,1485,0
+SRG_A.US,D,20230124,000000,24,24.15,24,24.15,2402,0
+SRG_A.US,D,20230126,000000,24.153,24.195,24.153,24.195,2251,0
+SRG_A.US,D,20230130,000000,24,24.1403,24,24.1403,983,0
+SRG_A.US,D,20230131,000000,24.03,24.03,24,24,2600,0
+SRG_A.US,D,20230202,000000,24.0487,24.28,24.0487,24.14,1242,0
+SRG_A.US,D,20230203,000000,24.27,24.27,24.27,24.27,623,0
+SRG_A.US,D,20230206,000000,24.23,24.23,24.1,24.1001,1000,0
+SRG_A.US,D,20230207,000000,24.05,24.48,24.05,24.3,4587,0
+SRG_A.US,D,20230208,000000,24.4,24.5,24.07,24.19,13559,0
+SRG_A.US,D,20230209,000000,24.15,24.25,24.15,24.2,15996,0
+SRG_A.US,D,20230210,000000,24.25,24.25,24.25,24.25,329,0
+SRG_A.US,D,20230213,000000,24.24,24.25,24.23,24.25,1419,0
+SRG_A.US,D,20230214,000000,24.2,24.49,24.18,24.18,4041,0
+SRG_A.US,D,20230215,000000,24.18,24.18,24.01,24.15,1257,0
+SRG_A.US,D,20230216,000000,24.15,24.15,24.1,24.15,11724,0
+SRG_A.US,D,20230217,000000,24.2,24.2,24.1,24.1,6008,0
+SRG_A.US,D,20230221,000000,24.08,24.47,24.07,24.07,8368,0
+SRG_A.US,D,20230222,000000,24.0701,24.0802,24.07,24.07,2735,0
+SRG_A.US,D,20230223,000000,24.2,24.3,24.03,24.05,7382,0
+SRG_A.US,D,20230224,000000,24,24.075,24,24.0501,1472,0
+SRG_A.US,D,20230227,000000,24.2,24.2,24,24,7947,0
+SRG_A.US,D,20230228,000000,24.0001,24.2,23.9,24.01,20742,0
+SRG_A.US,D,20230301,000000,24.05,24.05,23.85,23.96,2738,0
+SRG_A.US,D,20230302,000000,23.98,24.3398,23.89,23.915,12898,0
+SRG_A.US,D,20230303,000000,23.9,24.17,23.9,24,11026,0
+SRG_A.US,D,20230306,000000,24.0001,24.0001,23.45,23.59,11199,0
+SRG_A.US,D,20230307,000000,23.75,23.85,23.5,23.785,5268,0
+SRG_A.US,D,20230308,000000,23.9,23.95,23.9,23.95,3525,0
+SRG_A.US,D,20230309,000000,23.7601,23.8601,23.7601,23.8601,850,0
+SRG_A.US,D,20230310,000000,24.19,24.19,23.8001,24,1201,0
+SRG_A.US,D,20230313,000000,23.804,23.88,23.22,23.26,10579,0
+SRG_A.US,D,20230314,000000,24.04,24.04,23.85,23.87,1228,0
+SRG_A.US,D,20230315,000000,23.75,23.77,23.45,23.77,7117,0
+SRG_A.US,D,20230316,000000,23.99,23.99,23.625,23.625,5466,0
+SRG_A.US,D,20230317,000000,23.63,23.65,22.25,22.67,54943,0
+SRG_A.US,D,20230320,000000,22.81,23.6882,22.16,22.6,19587,0
+SRG_A.US,D,20230321,000000,22.4,23.49,22.4,22.92,11527,0
+SRG_A.US,D,20230322,000000,23.08,23.17,22.91,23.11,5154,0
+SRG_A.US,D,20230323,000000,22.99,23.47,22.99,23.32,2668,0
+SRG_A.US,D,20230324,000000,23.22,23.26,22.84,23.03,2848,0
+SRG_A.US,D,20230327,000000,23.04,23.1171,23,23.07,6220,0
+SRG_A.US,D,20230328,000000,23,23.15,22.81,23.14,9808,0
+SRG_A.US,D,20230329,000000,23.15,23.325,23.15,23.325,2863,0
+SRG_A.US,D,20230330,000000,23,23.1,23,23.1,378,0
+SRG_A.US,D,20230331,000000,23.13,23.48,23.08,23.08,7443,0
+SRG_A.US,D,20230403,000000,22.8001,23.01,22.8001,22.98,7031,0
+SRG_A.US,D,20230404,000000,23,23.66,23,23.22,13500,0
+SRG_A.US,D,20230405,000000,23,23.55,22.87,23.51,8710,0
+SRG_A.US,D,20230406,000000,23.01,23.37,23,23,4943,0
+SRG_A.US,D,20230410,000000,23.25,23.28,23.15,23.23,2603,0
+SRG_A.US,D,20230411,000000,23.21,23.33,23.08,23.3001,2335,0
+SRG_A.US,D,20230412,000000,23.5,23.68,23.35,23.35,6796,0
+SRG_A.US,D,20230413,000000,23.5,23.6816,23.3,23.5,14838,0
+SRG_A.US,D,20230414,000000,24.01,24.01,23.31,23.36,8592,0
+SRG_A.US,D,20230417,000000,23.52,23.7,23,23.29,9396,0
+SRG_A.US,D,20230418,000000,23.4,23.57,23.25,23.4099,5018,0
+SRG_A.US,D,20230419,000000,23.27,23.3258,22.82,22.98,39312,0
+SRG_A.US,D,20230420,000000,22.85,23.0426,22.61,22.85,21111,0
+SRG_A.US,D,20230421,000000,22.93,22.95,22.635,22.7157,21014,0
+SRG_A.US,D,20230424,000000,22.62,22.9,22.5,22.58,13646,0
+SRG_A.US,D,20230425,000000,22.6,22.8821,22.36,22.5,30245,0
+SRG_A.US,D,20230426,000000,22.32,22.49,22.3109,22.33,3703,0
+SRG_A.US,D,20230427,000000,22.48,22.5,22.43,22.5,3796,0
+SRG_A.US,D,20230428,000000,22.5,22.95,22.42,22.45,22976,0
+SRG_A.US,D,20230501,000000,23.19,23.3,22.41,22.47,17212,0
+SRG_A.US,D,20230502,000000,22.5,22.58,21.695,22.2999,24553,0
+SRG_A.US,D,20230503,000000,22.78,22.78,22.27,22.73,6475,0
+SRG_A.US,D,20230504,000000,22.81,22.88,22.26,22.68,5647,0
+SRG_A.US,D,20230505,000000,22.82,22.82,22.5,22.78,4758,0
+SRG_A.US,D,20230508,000000,23.28,23.35,22.75,22.9001,32501,0
+SRG_A.US,D,20230509,000000,22.6,22.6,22.4391,22.5,10118,0
+SRG_A.US,D,20230510,000000,22.4,22.81,22.35,22.4827,12214,0
+SRG_A.US,D,20230511,000000,22.46,22.7,21.53,21.85,17100,0
+SRG_A.US,D,20230512,000000,22,22.105,21.66,21.85,5858,0
+SRG_A.US,D,20230515,000000,21.85,22.24,21.375,21.508,10409,0
+SRG_A.US,D,20230516,000000,21.8,21.85,21.2,21.8,9118,0
+SRG_A.US,D,20230517,000000,21.97,22.71,21.5001,22.71,22599,0
+SRG_A.US,D,20230518,000000,22.54,22.6799,22.1045,22.5001,13276,0
+SRG_A.US,D,20230519,000000,22.45,22.7,22.41,22.7,5579,0
+SRG_A.US,D,20230522,000000,22.56,22.6,22.2,22.4,7353,0
+SRG_A.US,D,20230523,000000,22.33,22.69,22.3279,22.69,9529,0
+SRG_A.US,D,20230524,000000,22.5,22.72,22.32,22.69,3108,0
+SRG_A.US,D,20230525,000000,22.76,22.76,22.49,22.5,3536,0
+SRG_A.US,D,20230526,000000,22.63,22.63,22.4,22.4,15246,0
+SRG_A.US,D,20230530,000000,22.5208,22.5499,22.35,22.3548,12327,0
+SRG_A.US,D,20230531,000000,21.95,22.4,21.91,22.17,7479,0
+SRG_A.US,D,20230601,000000,22.13,22.65,21.995,22.13,35099,0
+SRG_A.US,D,20230602,000000,22.01,22.7,22.01,22.4,20069,0
+SRG_A.US,D,20230605,000000,22.51,22.9719,22.51,22.6,5601,0
+SRG_A.US,D,20230606,000000,22.6,23.25,22.6,23.25,16048,0
+SRG_A.US,D,20230607,000000,22.97,23.215,22.74,23.215,5686,0
+SRG_A.US,D,20230608,000000,22.97,23.07,22.88,23,2452,0
+SRG_A.US,D,20230609,000000,22.97,23,22.91,22.95,3688,0
+SRG_A.US,D,20230612,000000,23,23.03,22.8985,22.95,8746,0
+SRG_A.US,D,20230613,000000,23.18,23.25,22.91,23.25,4895,0
+SRG_A.US,D,20230614,000000,23.3,24.0906,22.92,23.4,11023,0
+SRG_A.US,D,20230615,000000,23.51,23.8,23.35,23.67,5687,0
+SRG_A.US,D,20230616,000000,23.6,23.6,23.43,23.43,906,0
+SRG_A.US,D,20230620,000000,23.53,23.79,23.2001,23.2001,1815,0
+SRG_A.US,D,20230621,000000,23.5,23.78,23.4,23.78,7716,0
+SRG_A.US,D,20230622,000000,23.74,23.89,23.3509,23.89,13208,0
+SRG_A.US,D,20230623,000000,24.17,24.17,23.94,23.96,2390,0
+SRG_A.US,D,20230626,000000,23.7999,23.7999,23.6969,23.6969,1173,0
+SRG_A.US,D,20230627,000000,23.63,24.08,23.63,23.93,1710,0
+SRG_A.US,D,20230628,000000,24.04,24.05,23.62,23.75,1528,0
+SRG_A.US,D,20230629,000000,22.86,23.6992,22.82,23.138,1580,0
+SRG_A.US,D,20230630,000000,23.25,23.4,23.25,23.4,1325,0
+SRG_A.US,D,20230703,000000,23.64,23.64,23.53,23.57,1105,0
+SRG_A.US,D,20230705,000000,23.53,23.68,23.3986,23.68,1665,0
+SRG_A.US,D,20230706,000000,23.65,23.74,23.55,23.71,4261,0
+SRG_A.US,D,20230707,000000,23.73,23.75,23.71,23.75,1133,0
+SRG_A.US,D,20230710,000000,23.84,23.96,23.75,23.8,4546,0
+SRG_A.US,D,20230711,000000,23.8,23.8,23.75,23.8,2344,0
+SRG_A.US,D,20230712,000000,24.08,24.08,23.8,24,15045,0
+SRG_A.US,D,20230713,000000,24,24.028,23.9301,24.02,20374,0
+SRG_A.US,D,20230714,000000,24.1,24.1,24,24,1929,0
+SRG_A.US,D,20230717,000000,24,24.0241,24,24.0001,1706,0
+SRG_A.US,D,20230718,000000,24,24.04,24,24.04,1221,0
+SRG_A.US,D,20230720,000000,23.9,24,23.9,24,2086,0
+SRG_A.US,D,20230721,000000,23.9,23.99,23.85,23.96,13086,0
+SRG_A.US,D,20230724,000000,24.01,24.0475,24,24,3184,0
+SRG_A.US,D,20230725,000000,23.95,24,23.94,24,151635,0
+SRG_A.US,D,20230726,000000,23.9,24,23.7104,24,14621,0
+SRG_A.US,D,20230727,000000,23.81,23.83,23.75,23.8,8633,0
+SRG_A.US,D,20230728,000000,23.7101,23.8,23.71,23.75,5149,0
+SRG_A.US,D,20230731,000000,23.85,23.92,23.8,23.85,4276,0
+SRG_A.US,D,20230801,000000,23.8,23.95,23.7,23.85,29855,0
+SRG_A.US,D,20230802,000000,23.85,23.85,23.75,23.75,1568,0
+SRG_A.US,D,20230803,000000,23.85,23.94,23.7,23.7,5783,0
+SRG_A.US,D,20230807,000000,23.75,23.8409,23.65,23.65,4208,0
+SRG_A.US,D,20230808,000000,23.7,23.8001,23.7,23.7001,4392,0
+SRG_A.US,D,20230810,000000,23.7,23.83,23.7,23.8,7945,0
+SRG_A.US,D,20230811,000000,23.71,24,23.71,24,7136,0
+SRG_A.US,D,20230815,000000,23.65,23.86,23.55,23.85,13599,0
+SRG_A.US,D,20230816,000000,23.95,24,23.65,24,4398,0
+SRG_A.US,D,20230817,000000,23.6,24,23.6,24,2824,0
+SRG_A.US,D,20230818,000000,23.96,23.96,23.7,23.89,2425,0
+SRG_A.US,D,20230821,000000,23.55,23.7101,23.55,23.7101,2974,0
+SRG_A.US,D,20230822,000000,23.725,23.8247,23.71,23.8247,5304,0
+SRG_A.US,D,20230823,000000,23.86,23.86,23.83,23.83,488,0
+SRG_A.US,D,20230824,000000,23.84,24,23.83,23.83,12215,0
+SRG_A.US,D,20230825,000000,23.8,23.86,23.75,23.84,33321,0
+SRG_A.US,D,20230828,000000,23.6,23.695,23.5874,23.625,11032,0
+SRG_A.US,D,20230829,000000,24.1,24.1,23.43,23.45,80132,0
+SRG_A.US,D,20230830,000000,23.48,23.5499,23.45,23.45,36055,0
+SRG_A.US,D,20230831,000000,23.537,23.537,23.41,23.43,4422,0
+SRG_A.US,D,20230901,000000,23.55,23.55,23.41,23.4438,11216,0
+SRG_A.US,D,20230905,000000,23.49,23.54,23.45,23.52,16258,0
+SRG_A.US,D,20230906,000000,23.52,23.52,23.41,23.41,5712,0
+SRG_A.US,D,20230907,000000,23.4,24.19,23.4,23.44,64569,0
+SRG_A.US,D,20230908,000000,23.4,23.51,23.4,23.51,110070,0
+SRG_A.US,D,20230911,000000,23.42,23.5,23.42,23.4201,1880,0
+SRG_A.US,D,20230912,000000,23.55,23.55,23.42,23.55,3546,0
+SRG_A.US,D,20230913,000000,23.44,23.45,23.35,23.45,38392,0
+SRG_A.US,D,20230914,000000,23.41,23.41,23.35,23.35,83761,0
+SRG_A.US,D,20230915,000000,23.4094,23.4094,23.4094,23.4094,1064,0
+SRG_A.US,D,20230918,000000,23.45,23.5,23.35,23.39,2468,0
+SRG_A.US,D,20230919,000000,23.4,23.5,23.36,23.4,11886,0
+SRG_A.US,D,20230920,000000,23.33,23.55,23.3,23.48,7661,0
+SRG_A.US,D,20230921,000000,23.5,23.5,23.45,23.5,2367,0
+SRG_A.US,D,20230922,000000,23.49,23.73,23.49,23.73,11311,0
+SRG_A.US,D,20230925,000000,23.45,23.97,23.45,23.82,12078,0
+SRG_A.US,D,20230926,000000,23.79,23.79,23.5379,23.79,2367,0
+SRG_A.US,D,20230927,000000,23.6907,23.6907,23.5501,23.66,3137,0
+SRG_A.US,D,20230928,000000,23.2,23.21,23.05,23.1,30548,0
+SRG_A.US,D,20230929,000000,22.81,23.1,22.81,23.1,22179,0
+SRG_A.US,D,20231002,000000,23.28,23.315,23.01,23.02,9646,0
+SRG_A.US,D,20231003,000000,23.01,23.241,23,23.14,21314,0
+SRG_A.US,D,20231004,000000,23.21,23.5,23.21,23.33,5575,0
+SRG_A.US,D,20231005,000000,23.31,23.31,23.1,23.15,3378,0
+SRG_A.US,D,20231006,000000,23.55,23.64,23.13,23.3,3598,0
+SRG_A.US,D,20231009,000000,23.43,23.7,23.41,23.7,754,0
+SRG_A.US,D,20231010,000000,23.7,23.7,23.47,23.555,2006,0
+SRG_A.US,D,20231011,000000,23.65,23.65,23.4001,23.6192,1200,0
+SRG_A.US,D,20231012,000000,23.6359,23.6359,23.6359,23.6359,620,0
+SRG_A.US,D,20231013,000000,23.65,23.65,23.51,23.51,2498,0
+SRG_A.US,D,20231016,000000,23.5027,23.5506,23.5027,23.5506,1237,0
+SRG_A.US,D,20231017,000000,23.5,23.62,23.35,23.425,10373,0
+SRG_A.US,D,20231018,000000,23.36,23.61,23.35,23.61,4580,0
+SRG_A.US,D,20231019,000000,23.5,23.655,23.45,23.63,3932,0
+SRG_A.US,D,20231020,000000,23.5001,23.6944,23.5001,23.6944,632,0
+SRG_A.US,D,20231023,000000,23.54,23.7,23.5,23.7,2244,0
+SRG_A.US,D,20231024,000000,23.6436,23.9,23.5,23.9,6604,0
+SRG_A.US,D,20231025,000000,23.99,23.99,23.53,23.55,5195,0
+SRG_A.US,D,20231026,000000,23.54,23.93,23.54,23.61,1139,0
+SRG_A.US,D,20231027,000000,23.624,23.9,23.624,23.9,807,0
+SRG_A.US,D,20231031,000000,23.7236,23.7236,23.7236,23.7236,351,0
+SRG_A.US,D,20231101,000000,23.6,23.6501,23.58,23.58,5550,0
+SRG_A.US,D,20231102,000000,23.52,23.7212,23.52,23.65,2234,0
+SRG_A.US,D,20231107,000000,23.65,23.65,23.65,23.65,683,0
+SRG_A.US,D,20231108,000000,23.65,23.6501,23.55,23.65,3139,0
+SRG_A.US,D,20231109,000000,23.775,23.85,23.7,23.7,4447,0
+SRG_A.US,D,20231110,000000,23.84,23.92,23.8,23.92,259350,0
+SRG_A.US,D,20231113,000000,23.94,23.94,23.6,23.8954,6655,0
+SRG_A.US,D,20231114,000000,23.86,23.86,23.86,23.86,541,0
+SRG_A.US,D,20231115,000000,23.925,23.99,23.86,23.95,3458,0
+SRG_A.US,D,20231116,000000,23.81,23.81,23.75,23.75,3426,0
+SRG_A.US,D,20231117,000000,23.785,23.95,23.785,23.95,4451,0
+SRG_A.US,D,20231120,000000,23.85,23.9,23.85,23.9,1995,0
+SRG_A.US,D,20231121,000000,23.93,23.9399,23.9,23.93,12998,0
+SRG_A.US,D,20231122,000000,23.75,23.75,23.75,23.75,463,0
+SRG_A.US,D,20231127,000000,23.82,23.99,23.82,23.99,21888,0
+SRG_A.US,D,20231128,000000,23.95,23.99,23.95,23.98,12379,0
+SRG_A.US,D,20231129,000000,23.98,23.99,23.95,23.95,2027,0
+SRG_A.US,D,20231130,000000,23.95,23.9888,23.92,23.945,17524,0
+SRG_A.US,D,20231201,000000,23.95,23.95,23.89,23.95,2157,0
+SRG_A.US,D,20231204,000000,23.85,23.98,23.8,23.85,2628,0
+SRG_A.US,D,20231205,000000,23.85,23.9525,23.8198,23.9525,5033,0
+SRG_A.US,D,20231206,000000,23.8001,23.95,23.8001,23.95,5283,0
+SRG_A.US,D,20231207,000000,23.9417,23.95,23.85,23.95,4187,0
+SRG_A.US,D,20231208,000000,23.9377,23.9377,23.81,23.82,17975,0
+SRG_A.US,D,20231211,000000,23.92,23.92,23.8,23.85,4851,0
+SRG_A.US,D,20231212,000000,23.85,23.93,23.85,23.929,1500,0
+SRG_A.US,D,20231213,000000,23.895,24.01,23.895,24.01,2542,0
+SRG_A.US,D,20231214,000000,24,24,23.865,23.8698,5786,0
+SRG_A.US,D,20231218,000000,23.87,23.8801,23.87,23.88,3577,0
+SRG_A.US,D,20231220,000000,23.88,24,23.87,24,10455,0
+SRG_A.US,D,20231221,000000,24,24.11,24,24.05,3713,0
+SRG_A.US,D,20231222,000000,24.38,24.38,24.06,24.06,945,0
+SRG_A.US,D,20231226,000000,24.31,24.35,24.31,24.3498,992,0
+SRG_A.US,D,20231228,000000,24.23,24.23,24.05,24.05,1533,0
+SRG_A.US,D,20231229,000000,23.91,23.94,23.9,23.94,1112,0
+SRG_A.US,D,20240102,000000,23.9131,23.9131,23.9,23.9,675,0
+SRG_A.US,D,20240103,000000,23.9,23.95,23.84,23.95,2550,0
+SRG_A.US,D,20240104,000000,23.86,23.86,23.85,23.85,2691,0
+SRG_A.US,D,20240105,000000,23.925,23.925,23.85,23.9002,2991,0
+SRG_A.US,D,20240108,000000,23.86,23.9,23.85,23.8998,2162,0
+SRG_A.US,D,20240109,000000,23.9,23.94,23.9,23.9,3893,0
+SRG_A.US,D,20240110,000000,23.9,23.901,23.9,23.901,822,0
+SRG_A.US,D,20240111,000000,24.04,24.1,23.8913,23.9099,2362,0
+SRG_A.US,D,20240112,000000,24.49,24.49,23.88,23.9,1269,0
+SRG_A.US,D,20240116,000000,23.9,23.9,23.85,23.9,3627,0
+SRG_A.US,D,20240117,000000,23.801,23.9,23.801,23.81,1251,0
+SRG_A.US,D,20240118,000000,23.855,23.89,23.855,23.89,387,0
+SRG_A.US,D,20240119,000000,23.9,23.9,23.75,23.835,3135,0
+SRG_A.US,D,20240122,000000,23.88,24.005,23.88,23.93,1384,0
+SRG_A.US,D,20240123,000000,23.93,24.0083,23.93,23.9701,1422,0
+SRG_A.US,D,20240124,000000,23.96,24.5,23.96,24.5,5258,0
+SRG_A.US,D,20240125,000000,24.485,24.5,24,24,5986,0
+SRG_A.US,D,20240129,000000,24.11,24.11,24.11,24.11,649,0
+SRG_A.US,D,20240130,000000,24.375,24.375,24.375,24.375,402,0
+SRG_A.US,D,20240131,000000,24.1,24.35,24.1,24.35,2315,0
+SRG_A.US,D,20240201,000000,24.1132,24.13,24.06,24.06,1881,0
+SRG_A.US,D,20240202,000000,24,24.0307,24,24.0307,575,0
+SRG_A.US,D,20240205,000000,24.2008,24.22,24,24,3024,0
+SRG_A.US,D,20240206,000000,24.01,24.01,24.005,24.005,1349,0
+SRG_A.US,D,20240207,000000,24.0128,24.25,24.0128,24.25,3640,0
+SRG_A.US,D,20240208,000000,24.02,24.22,23.86,24.22,1831,0
+SRG_A.US,D,20240209,000000,24.03,24.03,23.88,23.88,824,0
+SRG_A.US,D,20240212,000000,24,24.26,24,24.26,1225,0
+SRG_A.US,D,20240213,000000,24.12,24.12,24,24,1611,0
+SRG_A.US,D,20240216,000000,24.1022,24.23,24.1022,24.23,734,0
+SRG_A.US,D,20240220,000000,24.1,24.2277,24,24,2432,0
+SRG_A.US,D,20240222,000000,24.22,24.55,24.01,24.02,7482,0
+SRG_A.US,D,20240223,000000,24.05,24.18,24.05,24.05,687,0
+SRG_A.US,D,20240226,000000,24.1,24.1,24.04,24.04,3671,0
+SRG_A.US,D,20240227,000000,24.0301,24.15,24.01,24.07,3945,0
+SRG_A.US,D,20240228,000000,24.07,24.07,23.88,23.88,3653,0
+SRG_A.US,D,20240229,000000,24.27,24.28,23.89,23.94,1130,0
+SRG_A.US,D,20240301,000000,24.07,24.35,23.91,23.91,932,0
+SRG_A.US,D,20240304,000000,24.135,24.135,23.95,23.95,913,0
+SRG_A.US,D,20240305,000000,24.07,24.1,23.95,23.95,2630,0
+SRG_A.US,D,20240307,000000,24.065,24.065,24.065,24.065,460,0
+SRG_A.US,D,20240308,000000,24.07,24.07,24.07,24.07,502,0
+SRG_A.US,D,20240311,000000,24.07,24.18,23.95,24.03,8803,0
+SRG_A.US,D,20240312,000000,24.03,24.04,24.03,24.03,1627,0
+SRG_A.US,D,20240313,000000,24,24,24,24,542,0
+SRG_A.US,D,20240314,000000,24.0187,24.075,23.9,23.91,5603,0
+SRG_A.US,D,20240315,000000,23.7701,23.95,23.7701,23.94,822,0
+SRG_A.US,D,20240318,000000,23.95,24,23.94,24,6711,0
+SRG_A.US,D,20240319,000000,24.05,24.15,24.05,24.15,4650,0
+SRG_A.US,D,20240320,000000,24.1,24.2,24.1,24.18,1158,0
+SRG_A.US,D,20240321,000000,24.17,24.18,23.9818,24.06,4765,0
+SRG_A.US,D,20240322,000000,24.07,24.1,24.07,24.1,1118,0
+SRG_A.US,D,20240325,000000,24.07,24.09,24.035,24.07,2476,0
+SRG_A.US,D,20240326,000000,24.1617,24.18,24.1617,24.1799,2510,0
+SRG_A.US,D,20240327,000000,24.04,24.04,23.88,23.96,1593,0
+SRG_A.US,D,20240328,000000,23.9302,23.97,23.87,23.87,640,0
+SRG_A.US,D,20240401,000000,24,24,24,24,922,0
+SRG_A.US,D,20240402,000000,23.975,23.975,23.975,23.975,1059,0
+SRG_A.US,D,20240403,000000,24.17,24.18,24.09,24.09,1113,0
+SRG_A.US,D,20240404,000000,24.1499,24.1499,23.98,24.06,1991,0
+SRG_A.US,D,20240408,000000,23.77,23.89,23.6,23.675,77317,0
+SRG_A.US,D,20240409,000000,23.6501,23.8097,23.6501,23.8097,2012,0
+SRG_A.US,D,20240410,000000,23.65,23.8,23.65,23.71,2530,0
+SRG_A.US,D,20240411,000000,23.86,23.86,23.61,23.66,3661,0
+SRG_A.US,D,20240412,000000,23.7392,23.75,23.66,23.6601,1768,0
+SRG_A.US,D,20240415,000000,23.86,23.93,23.86,23.93,554,0
+SRG_A.US,D,20240416,000000,23.98,23.98,23.75,23.9,965,0
+SRG_A.US,D,20240417,000000,23.74,23.74,23.66,23.66,1290,0
+SRG_A.US,D,20240418,000000,23.84,23.9665,23.7954,23.9288,3977,0
+SRG_A.US,D,20240419,000000,23.6101,23.9,23.6101,23.85,1217,0
+SRG_A.US,D,20240422,000000,23.84,23.8737,23.68,23.68,882,0
+SRG_A.US,D,20240423,000000,23.75,23.7671,23.75,23.7671,1706,0
+SRG_A.US,D,20240425,000000,23.9999,23.9999,23.9975,23.9975,821,0
+SRG_A.US,D,20240426,000000,23.98,23.99,23.97,23.99,2397,0
+SRG_A.US,D,20240429,000000,24,24,23.9499,23.9499,1074,0
+SRG_A.US,D,20240501,000000,23.77,23.95,23.77,23.95,1784,0
+SRG_A.US,D,20240502,000000,23.78,23.8001,23.7,23.8,6074,0
+SRG_A.US,D,20240503,000000,23.875,23.94,23.82,23.94,1661,0
+SRG_A.US,D,20240506,000000,23.95,23.95,23.8,23.8,412,0
+SRG_A.US,D,20240508,000000,23.783,23.888,23.783,23.8,1728,0
+SRG_A.US,D,20240509,000000,23.8001,23.94,23.8,23.93,18191,0
+SRG_A.US,D,20240510,000000,23.8,23.8,23.7543,23.8,4340,0
+SRG_A.US,D,20240513,000000,23.46,23.46,22.62,23.11,26177,0
+SRG_A.US,D,20240514,000000,23.5,23.5,23.14,23.2,3769,0
+SRG_A.US,D,20240515,000000,23.2215,23.3,23.1,23.1,4770,0
+SRG_A.US,D,20240516,000000,23.1,23.1,22.29,22.39,17435,0
+SRG_A.US,D,20240517,000000,22.4,22.4,21.3614,21.7,33827,0
+SRG_A.US,D,20240520,000000,21.79,21.97,21.21,21.38,15805,0
+SRG_A.US,D,20240521,000000,21.17,21.6547,19.92,20.03,112334,0
+SRG_A.US,D,20240522,000000,20,20.37,19.2,20.37,132970,0
+SRG_A.US,D,20240523,000000,20.5,20.77,20.4,20.615,18597,0
+SRG_A.US,D,20240524,000000,20.75,21.44,20.75,21.28,16355,0
+SRG_A.US,D,20240528,000000,21.48,21.52,21.25,21.5,20351,0
+SRG_A.US,D,20240529,000000,21.3325,21.4,21.01,21.03,5067,0
+SRG_A.US,D,20240530,000000,21.1,21.19,20.56,20.8,20522,0
+SRG_A.US,D,20240531,000000,21.4,21.52,21.3,21.5,19851,0
+SRG_A.US,D,20240603,000000,21.49,21.5,21.1772,21.5,3108,0
+SRG_A.US,D,20240604,000000,21.2279,21.4,21.2279,21.365,1642,0
+SRG_A.US,D,20240605,000000,21.4,21.44,21.13,21.13,15790,0
+SRG_A.US,D,20240606,000000,21.42,21.5,21.42,21.44,6747,0
+SRG_A.US,D,20240607,000000,21.3873,21.3873,21.3873,21.3873,382,0
+SRG_A.US,D,20240610,000000,21.15,21.15,20.76,20.85,17825,0
+SRG_A.US,D,20240611,000000,21,21.15,20.79,20.8,9254,0
+SRG_A.US,D,20240612,000000,20.88,20.941,20.2,20.2,13155,0
+SRG_A.US,D,20240613,000000,20.5,20.5,20,20.02,19128,0
+SRG_A.US,D,20240614,000000,19.98,20.075,19.9,19.95,43538,0
+SRG_A.US,D,20240617,000000,19.95,20.17,19.95,20.1,25461,0
+SRG_A.US,D,20240618,000000,19.84,20.3051,19.84,20,15106,0
+SRG_A.US,D,20240620,000000,19.9,20.35,19.9,20.105,16200,0
+SRG_A.US,D,20240621,000000,20.25,20.9588,20.25,20.6,16818,0
+SRG_A.US,D,20240624,000000,20.6,20.6,20.6,20.6,3171,0
+SRG_A.US,D,20240625,000000,20.625,21.74,20.5,21,9941,0
+SRG_A.US,D,20240626,000000,21,21.91,21,21.49,12834,0
+SRG_A.US,D,20240627,000000,21.56,22.82,21.49,21.49,21613,0
+SRG_A.US,D,20240628,000000,21.1,21.5,20.57,20.76,14364,0
+SRG_A.US,D,20240701,000000,20.68,20.68,20.03,20.12,6872,0
+SRG_A.US,D,20240702,000000,20.465,20.9,20.465,20.5,2408,0
+SRG_A.US,D,20240703,000000,21.01,21.27,20.5,20.5,2259,0
+SRG_A.US,D,20240705,000000,20.57,20.57,20.01,20.25,6520,0
+SRG_A.US,D,20240708,000000,20.41,20.51,20.41,20.5,997,0
+SRG_A.US,D,20240709,000000,20.5,20.5,20.07,20.07,3530,0
+SRG_A.US,D,20240710,000000,20.5,20.5,20.5,20.5,4505,0
+SRG_A.US,D,20240711,000000,21,22.3467,20.65,20.65,9906,0
+SRG_A.US,D,20240712,000000,20.44,20.58,20.44,20.57,7202,0
+SRG_A.US,D,20240715,000000,20.8,20.8,19.91,20.08,11432,0
+SRG_A.US,D,20240716,000000,20.3703,20.3898,20.07,20.07,17493,0
+SRG_A.US,D,20240717,000000,20.08,20.1,20,20.0101,12220,0
+SRG_A.US,D,20240718,000000,20.02,20.39,19.98,19.99,14578,0
+SRG_A.US,D,20240719,000000,20,20.1,19.99,20.02,22219,0
+SRG_A.US,D,20240722,000000,20.02,20.0666,20.02,20.02,829,0
+SRG_A.US,D,20240723,000000,20.3112,20.3112,20.02,20.02,700,0
+SRG_A.US,D,20240724,000000,20.5275,20.5275,20.4904,20.4904,2118,0
+SRG_A.US,D,20240725,000000,20.39,20.41,20.215,20.215,1850,0
+SRG_A.US,D,20240726,000000,20.2,20.305,20.11,20.11,3892,0
+SRG_A.US,D,20240729,000000,20.24,20.24,20.11,20.11,5985,0
+SRG_A.US,D,20240730,000000,20.2382,20.6802,20.11,20.11,5762,0
+SRG_A.US,D,20240731,000000,20.35,20.4,20.11,20.11,2811,0
+SRG_A.US,D,20240801,000000,20.89,20.89,20.05,20.05,9096,0
+SRG_A.US,D,20240802,000000,20.25,20.25,20,20.18,7348,0
+SRG_A.US,D,20240805,000000,20.14,20.51,20.01,20.2,10189,0
+SRG_A.US,D,20240806,000000,20.59,20.59,20,20.19,11833,0
+SRG_A.US,D,20240807,000000,20.4,21.1799,20.21,20.6,6508,0
+SRG_A.US,D,20240808,000000,20.302,20.5,19.973,20.3,37185,0
+SRG_A.US,D,20240809,000000,20.7,20.88,20.2594,20.2594,4373,0
+SRG_A.US,D,20240812,000000,20.36,20.7297,20.16,20.29,32742,0
+SRG_A.US,D,20240813,000000,20.24,21.03,19.85,20.05,35836,0
+SRG_A.US,D,20240814,000000,20,20.37,20,20.04,16151,0
+SRG_A.US,D,20240815,000000,20.23,21.765,20.23,21.59,19191,0
+SRG_A.US,D,20240816,000000,21.58,21.654,20.95,21.654,10599,0
+SRG_A.US,D,20240819,000000,21.7,21.95,21.58,21.95,1446,0
+SRG_A.US,D,20240820,000000,22,22,21.58,21.58,6164,0
+SRG_A.US,D,20240821,000000,21.87,22.33,21.6,21.65,7088,0
+SRG_A.US,D,20240822,000000,22,22,21.65,21.9,9689,0
+SRG_A.US,D,20240826,000000,21.71,22.12,21.71,22,1561,0
+SRG_A.US,D,20240827,000000,22.78,22.78,22,22.32,14130,0
+SRG_A.US,D,20240828,000000,22,22.23,22,22.1,6578,0
+SRG_A.US,D,20240829,000000,22,22.24,21.8,21.8,4831,0
+SRG_A.US,D,20240830,000000,21.995,22,21.995,22,994,0
+SRG_A.US,D,20240904,000000,21.98,21.98,21.98,21.98,189,0
+SRG_A.US,D,20240905,000000,21.88,22.24,21.88,22.24,1386,0
+SRG_A.US,D,20240906,000000,22.055,22.055,21.65,21.9,7437,0
+SRG_A.US,D,20240909,000000,22,22.5,21.85,21.86,15363,0
+SRG_A.US,D,20240910,000000,21.74,22,21.74,22,2250,0
+SRG_A.US,D,20240911,000000,21.975,21.975,21.975,21.975,182,0
+SRG_A.US,D,20240916,000000,22.18,22.44,21.7,21.7,8172,0
+SRG_A.US,D,20240917,000000,21.88,22.69,21.88,21.88,16921,0
+SRG_A.US,D,20240918,000000,21.885,22.61,21.885,22.43,3630,0
+SRG_A.US,D,20240919,000000,23,23,22.2637,22.31,2900,0
+SRG_A.US,D,20240920,000000,22.59,23.3,22.3371,22.5,7678,0
+SRG_A.US,D,20240923,000000,22.5,22.53,22.23,22.31,4735,0
+SRG_A.US,D,20240924,000000,22.98,23.25,22.98,23.25,4967,0
+SRG_A.US,D,20240925,000000,22.45,22.76,22.3,22.7001,1060,0
+SRG_A.US,D,20240926,000000,22.71,22.9692,22.71,22.71,2019,0
+SRG_A.US,D,20240927,000000,22.75,22.75,22.5142,22.5142,865,0
+SRG_A.US,D,20240930,000000,22.25,22.8799,21.69,22.8799,2232,0
+SRG_A.US,D,20241001,000000,22.74,22.74,22.01,22.01,497,0
+SRG_A.US,D,20241002,000000,22.33,22.36,22.185,22.25,12043,0
+SRG_A.US,D,20241003,000000,22.74,22.76,22.56,22.68,891,0
+SRG_A.US,D,20241004,000000,22.4,22.79,22.4,22.79,1342,0
+SRG_A.US,D,20241007,000000,22.49,22.65,22.02,22.06,15659,0
+SRG_A.US,D,20241008,000000,22.0725,22.0725,22.0001,22.05,1307,0
+SRG_A.US,D,20241009,000000,22.03,22.135,21.78,21.84,6104,0
+SRG_A.US,D,20241010,000000,22.01,22.4699,21.77,21.7925,9118,0
+SRG_A.US,D,20241011,000000,21.75,21.82,21.71,21.77,8044,0
+SRG_A.US,D,20241014,000000,21.95,21.95,21.6,21.6,9945,0
+SRG_A.US,D,20241015,000000,21.69,21.87,21.69,21.87,385,0
+SRG_A.US,D,20241016,000000,22.025,22.46,21.5355,21.61,25625,0
+SRG_A.US,D,20241017,000000,22.44,22.44,22.14,22.24,4689,0
+SRG_A.US,D,20241018,000000,22.46,22.46,22.04,22.04,1809,0
+SRG_A.US,D,20241021,000000,22.21,22.21,21.51,21.98,19931,0
+SRG_A.US,D,20241022,000000,21.6,21.9822,21.35,21.43,15790,0
+SRG_A.US,D,20241023,000000,21.5,22.344,21.3664,21.775,4200,0
+SRG_A.US,D,20241024,000000,21.69,21.7,21.69,21.7,784,0
+SRG_A.US,D,20241025,000000,21.6143,22.2999,21.6143,21.65,6940,0
+SRG_A.US,D,20241028,000000,22.49,22.49,22.01,22.13,3961,0
+SRG_A.US,D,20241029,000000,22.1854,22.21,21.5,21.87,5469,0
+SRG_A.US,D,20241030,000000,22.24,22.25,21.98,21.98,1502,0
+SRG_A.US,D,20241031,000000,22.2499,22.2499,21.8,21.81,1595,0
+SRG_A.US,D,20241101,000000,21.8,22.24,21.8,22.24,1975,0
+SRG_A.US,D,20241104,000000,21.86,22.3,21.86,21.86,2212,0
+SRG_A.US,D,20241105,000000,21.65,21.65,21.52,21.54,2359,0
+SRG_A.US,D,20241106,000000,22.43,22.43,21.54,21.54,9078,0
+SRG_A.US,D,20241107,000000,21.5,21.6,21.35,21.6,4237,0
+SRG_A.US,D,20241108,000000,21.925,21.94,21.6,21.6,1240,0
+SRG_A.US,D,20241111,000000,21.52,21.6,21.5,21.52,2514,0
+SRG_A.US,D,20241112,000000,21.45,21.45,21.45,21.45,1195,0
+SRG_A.US,D,20241113,000000,21.45,22,21.0135,22,9465,0
+SRG_A.US,D,20241114,000000,21.6203,21.73,21.62,21.73,720,0
+SRG_A.US,D,20241115,000000,21.7,21.9209,21.7,21.9123,3291,0
+SRG_A.US,D,20241119,000000,21.5,21.95,21.5,21.75,1916,0
+SRG_A.US,D,20241120,000000,21.8367,21.8367,21.8367,21.8367,231,0
+SRG_A.US,D,20241121,000000,21.78,22,21.78,21.98,211519,0
+SRG_A.US,D,20241122,000000,22.1171,22.2,21.9693,22.19,10537,0
+SRG_A.US,D,20241125,000000,22.125,22.19,21.91,22.19,3261,0
+SRG_A.US,D,20241126,000000,22.0999,22.0999,21.9,22.0795,1959,0
+SRG_A.US,D,20241127,000000,22.25,22.39,22.25,22.25,844,0
+SRG_A.US,D,20241129,000000,22.24,22.4,22.24,22.25,1110,0
+SRG_A.US,D,20241202,000000,22.3,22.5,22.25,22.38,3415,0
+SRG_A.US,D,20241203,000000,22.4892,22.5,22.4788,22.4788,1823,0
+SRG_A.US,D,20241204,000000,22.3157,22.4159,22.25,22.25,10944,0
+SRG_A.US,D,20241205,000000,22.2712,22.2712,22.25,22.25,1161,0
+SRG_A.US,D,20241206,000000,22.2814,22.2814,22.25,22.25,778,0
+SRG_A.US,D,20241209,000000,22.5986,22.6999,22.5,22.63,4659,0
+SRG_A.US,D,20241210,000000,22.3062,22.75,22.3,22.3,3968,0
+SRG_A.US,D,20241211,000000,22.25,22.94,22.25,22.6,19938,0
+SRG_A.US,D,20241212,000000,22.74,23,22.6886,23,18296,0
+SRG_A.US,D,20241213,000000,22.9133,23,22.9,23,3621,0
+SRG_A.US,D,20241216,000000,22.53,22.9,22.53,22.89,9491,0
+SRG_A.US,D,20241217,000000,22.62,22.89,22.5597,22.65,12101,0
+SRG_A.US,D,20241218,000000,22.54,22.85,22.47,22.85,10005,0
+SRG_A.US,D,20241219,000000,22.85,22.85,22.55,22.82,3580,0
+SRG_A.US,D,20241220,000000,22.88,22.96,22.82,22.82,6578,0
+SRG_A.US,D,20241223,000000,22.8,23,22.8,22.8,660,0
+SRG_A.US,D,20241224,000000,23.2399,23.2399,22.69,23.2399,598,0
+SRG_A.US,D,20241226,000000,23.19,23.24,22.75,23.18,3121,0
+SRG_A.US,D,20241227,000000,22.9399,23.1734,22.9399,23.1551,1897,0
+SRG_A.US,D,20241230,000000,22.84,23.14,22.84,23.14,2267,0
+SRG_A.US,D,20241231,000000,22.52,22.52,22.52,22.52,241,0
+SRG_A.US,D,20250102,000000,22.2389,22.75,22.01,22.4,2201,0
+SRG_A.US,D,20250103,000000,22.14,22.8,22.14,22.8,1474,0
+SRG_A.US,D,20250106,000000,22.8,22.8494,22.51,22.566,4410,0
+SRG_A.US,D,20250107,000000,22.53,23.19,22.53,23.19,3780,0
+SRG_A.US,D,20250108,000000,23.04,23.04,22.6651,22.85,3618,0
+SRG_A.US,D,20250110,000000,22.65,22.92,22.65,22.8,5846,0
+SRG_A.US,D,20250113,000000,22.5058,23.03,22.5058,22.53,1616,0
+SRG_A.US,D,20250114,000000,23.02,23.02,23.02,23.02,568,0
+SRG_A.US,D,20250115,000000,22.9949,23.0631,22.94,23.0631,2662,0
+SRG_A.US,D,20250116,000000,22.76,22.85,22.601,22.601,3237,0
+SRG_A.US,D,20250117,000000,22.75,22.75,22.52,22.75,889,0
+SRG_A.US,D,20250121,000000,22.75,22.94,22.15,22.25,5448,0
+SRG_A.US,D,20250122,000000,22.25,22.25,22.06,22.06,10631,0
+SRG_A.US,D,20250123,000000,22.095,22.19,21.945,22.105,79989,0
+SRG_A.US,D,20250124,000000,22.5,22.5,22.01,22.06,7796,0
+SRG_A.US,D,20250127,000000,21.95,22.4468,21.95,22.09,1630,0
+SRG_A.US,D,20250128,000000,22.09,22.4267,22.05,22.265,3122,0
+SRG_A.US,D,20250129,000000,22,22.6171,22,22.6171,449,0
+SRG_A.US,D,20250130,000000,22.08,22.64,22.06,22.12,4117,0
+SRG_A.US,D,20250131,000000,22.12,22.5999,22.11,22.355,9067,0
+SRG_A.US,D,20250203,000000,22.1,22.425,22,22.19,15396,0
+SRG_A.US,D,20250204,000000,22.59,22.59,22.05,22.31,7122,0
+SRG_A.US,D,20250205,000000,22,22.43,22,22.15,25837,0
+SRG_A.US,D,20250206,000000,22,22.15,21.68,21.9,192612,0
+SRG_A.US,D,20250207,000000,22,22.5598,22,22.3959,2343,0
+SRG_A.US,D,20250210,000000,22.81,22.88,22,22.175,2970,0
+SRG_A.US,D,20250211,000000,22,22.355,22,22.13,5867,0
+SRG_A.US,D,20250212,000000,22.22,22.5,22.1086,22.1086,9160,0
+SRG_A.US,D,20250213,000000,22,22.4436,22,22.4436,3221,0
+SRG_A.US,D,20250214,000000,22.29,22.29,21.76,21.76,1202,0
+SRG_A.US,D,20250218,000000,22.11,22.25,22.11,22.25,4121,0
+SRG_A.US,D,20250219,000000,22.22,22.66,22,22.66,32885,0
+SRG_A.US,D,20250220,000000,22.65,22.65,22.23,22.23,1634,0
+SRG_A.US,D,20250221,000000,22.5,22.5,22.45,22.47,1657,0
+SRG_A.US,D,20250225,000000,22.375,22.375,22.25,22.25,1076,0
+SRG_A.US,D,20250227,000000,22.4232,22.4232,22.4232,22.4232,2092,0
+SRG_A.US,D,20250228,000000,22,22.12,22,22.12,302,0
+SRG_A.US,D,20250303,000000,22.4629,22.4629,22,22,4452,0
+SRG_A.US,D,20250304,000000,22,22.8,21.8685,22.8,2770,0
+SRG_A.US,D,20250305,000000,22.51,22.7271,22.5,22.51,2840,0
+SRG_A.US,D,20250306,000000,22.85,22.85,22.7281,22.7281,830,0
+SRG_A.US,D,20250307,000000,22.7,22.82,22.4,22.72,6169,0
+SRG_A.US,D,20250310,000000,22.825,22.88,22.5,22.88,5337,0
+SRG_A.US,D,20250311,000000,22.847,22.95,22.7,22.85,5857,0
+SRG_A.US,D,20250312,000000,23.07,23.07,22.74,22.92,3242,0
+SRG_A.US,D,20250313,000000,22.94,22.98,22.94,22.98,200,0
+SRG_A.US,D,20250314,000000,22.94,22.94,22.94,22.94,296,0
+SRG_A.US,D,20250318,000000,22.8985,22.98,22.8985,22.98,273,0
+SRG_A.US,D,20250319,000000,22.7632,22.7632,22.7632,22.7632,461,0
+SRG_A.US,D,20250325,000000,22.77,22.875,22.76,22.76,3829,0
+SRG_A.US,D,20250326,000000,22.8,22.85,22.8,22.85,1869,0
+SRG_A.US,D,20250327,000000,22.6296,22.6296,22.6296,22.6296,446,0
+SRG_A.US,D,20250328,000000,22.85,22.85,22.85,22.85,1002,0
+SRG_A.US,D,20250331,000000,22.4816,22.4816,22.23,22.4,2864,0
+SRG_A.US,D,20250401,000000,22.3,22.4,22.25,22.25,5618,0
+SRG_A.US,D,20250402,000000,22.1499,22.7285,22.1499,22.7285,11377,0
+SRG_A.US,D,20250403,000000,21.6258,22.72,21.6258,22.52,4972,0
+SRG_A.US,D,20250404,000000,22.17,22.17,21.82,21.82,3885,0
+SRG_A.US,D,20250407,000000,21.6,21.69,21.3,21.606,11107,0
+SRG_A.US,D,20250408,000000,21.0624,21.8,21.0624,21.7999,1604,0
+SRG_A.US,D,20250409,000000,20.89,21.9,20.89,21.9,14064,0
+SRG_A.US,D,20250410,000000,21.916,22.1705,21.84,22.0178,3376,0
+SRG_A.US,D,20250411,000000,21.2,22.4111,21.2,22.4111,2197,0
+SRG_A.US,D,20250414,000000,22.1,22.59,21.84,22.49,9782,0
+SRG_A.US,D,20250415,000000,22.5,22.5,21.89,22.45,862,0
+SRG_A.US,D,20250416,000000,22.1961,22.4,22,22.4,2081,0
+SRG_A.US,D,20250417,000000,22.195,22.195,22.1,22.1418,848,0
+SRG_A.US,D,20250421,000000,21.989,22.44,21.989,22.25,3765,0
+SRG_A.US,D,20250422,000000,22,22.14,21.98,22.14,2926,0
+SRG_A.US,D,20250423,000000,21.91,22.394,21.89,21.97,29469,0
+SRG_A.US,D,20250425,000000,22,22.2,21.96,22,1724,0
+SRG_A.US,D,20250428,000000,22.2,22.4563,21.95,22.4563,3201,0
+SRG_A.US,D,20250429,000000,22.3365,22.4,22.02,22.39,8891,0
+SRG_A.US,D,20250430,000000,22.4,22.8456,22,22.25,7348,0
+SRG_A.US,D,20250501,000000,22.4169,22.5,21.98,22.4,5410,0
+SRG_A.US,D,20250502,000000,22.0736,22.25,22.0736,22.2499,641,0
+SRG_A.US,D,20250505,000000,22.49,22.49,22.165,22.165,2963,0
+SRG_A.US,D,20250506,000000,22.25,22.9,22.25,22.51,11601,0
+SRG_A.US,D,20250507,000000,22.73,22.764,22.73,22.7316,1500,0
+SRG_A.US,D,20250508,000000,22.02,22.02,22.02,22.02,200,0
+SRG_A.US,D,20250509,000000,22.295,22.3988,22.295,22.3851,1500,0
+SRG_A.US,D,20250512,000000,22.5468,22.6,22.05,22.362,2000,0
+SRG_A.US,D,20250513,000000,22.5,22.58,22.5,22.58,1995,0
+SRG_A.US,D,20250514,000000,22.2,22.5,22.2,22.5,2862,0
+SRG_A.US,D,20250515,000000,22.4523,22.75,22,22.625,3329,0
+SRG_A.US,D,20250516,000000,22.6,22.75,22.3,22.65,5961,0
+SRG_A.US,D,20250519,000000,22.6,23.15,22.2401,22.7543,11055,0
+SRG_A.US,D,20250520,000000,23.05,23.05,22.94,22.95,7495,0
+SRG_A.US,D,20250521,000000,22.6038,22.6038,22.6038,22.6038,1500,0
+SRG_A.US,D,20250522,000000,22.65,22.65,22.65,22.65,400,0
+SRG_A.US,D,20250523,000000,21.9001,23.05,21.9001,23.05,500,0
+SRG_A.US,D,20250527,000000,23.05,23.05,22.5,22.5,1099,0
+SRG_A.US,D,20250528,000000,22.0231,22.0231,22.0231,22.0231,147,0
+SRG_A.US,D,20250529,000000,22.25,22.25,21.9209,22.1999,4681,0
+SRG_A.US,D,20250530,000000,22.47,22.47,21.91,22.2443,1411,0
+SRG_A.US,D,20250602,000000,22.2001,22.51,22.2001,22.46,1551,0
+SRG_A.US,D,20250603,000000,23,23,22.75,22.75,703,0
+SRG_A.US,D,20250604,000000,22.74,22.74,22.5,22.5,4135,0
+SRG_A.US,D,20250605,000000,22.48,22.548,22.25,22.3097,7553,0
+SRG_A.US,D,20250606,000000,22.2538,22.475,22.2538,22.475,652,0
+SRG_A.US,D,20250609,000000,22.475,22.475,22.42,22.42,2305,0
+SRG_A.US,D,20250610,000000,22.31,22.5,22.25,22.5,1334,0
+SRG_A.US,D,20250611,000000,22.475,22.475,22.35,22.35,545,0
+SRG_A.US,D,20250612,000000,22.75,22.9075,22.4,22.4,5489,0
+SRG_A.US,D,20250613,000000,22.31,22.31,22.31,22.31,209,0
+SRG_A.US,D,20250616,000000,22.22,22.3,22.22,22.232,6373,0
+SRG_A.US,D,20250617,000000,22.3,22.5,22.15,22.5,8028,0
+SRG_A.US,D,20250618,000000,22.5,23.01,22.3,22.48,6567,0
+SRG_A.US,D,20250620,000000,22.48,22.73,22.48,22.48,700,0
+SRG_A.US,D,20250623,000000,22.3717,22.41,22.3717,22.4,3405,0
+SRG_A.US,D,20250624,000000,22.3838,22.5,22.29,22.5,7606,0
+SRG_A.US,D,20250625,000000,22.1,22.34,22.1,22.25,1604,0
+SRG_A.US,D,20250626,000000,21.9802,21.9802,21.9802,21.9802,750,0
+SRG_A.US,D,20250627,000000,21.9259,22.99,21.9259,22.4096,3370,0
+SRG_A.US,D,20250630,000000,22.77,22.77,22.26,22.5634,2603,0
+SRG_A.US,D,20250701,000000,22.21,22.79,22.11,22.668,5330,0
+SRG_A.US,D,20250702,000000,22.5,22.5,22.5,22.5,225,0
+SRG_A.US,D,20250703,000000,22.4445,22.4445,22.03,22.1299,1565,0
+SRG_A.US,D,20250708,000000,22.4,22.6858,22.3987,22.6858,4063,0
+SRG_A.US,D,20250709,000000,22.485,22.485,22.485,22.485,115,0
+SRG_A.US,D,20250710,000000,22.5,22.5,22.4902,22.4916,1183,0
+SRG_A.US,D,20250711,000000,22.5,22.8,22.5,22.8,2846,0
+SRG_A.US,D,20250714,000000,22.6,22.79,22.1672,22.1673,833,0
+SRG_A.US,D,20250715,000000,22.6,22.8116,22.4,22.4,3250,0
+SRG_A.US,D,20250716,000000,22.4,22.76,22.39,22.76,3425,0
+SRG_A.US,D,20250718,000000,22.48,22.4899,22.25,22.25,4845,0
+SRG_A.US,D,20250721,000000,22.13,22.2678,22.1,22.2,3682,0
+SRG_A.US,D,20250722,000000,22.15,22.2,22.1477,22.2,6794,0
+SRG_A.US,D,20250723,000000,22.25,22.435,22.2,22.4301,7758,0
+SRG_A.US,D,20250724,000000,22.39,22.75,22.39,22.7471,3235,0
+SRG_A.US,D,20250725,000000,22.25,22.3,22.18,22.2,8204,0
+SRG_A.US,D,20250728,000000,22.39,22.5,22.39,22.5,7971,0
+SRG_A.US,D,20250729,000000,22.55,22.62,22.5,22.5,2695,0
+SRG_A.US,D,20250730,000000,22.5534,22.66,22.5,22.66,4808,0
+SRG_A.US,D,20250731,000000,22.72,22.76,22.6,22.65,8809,0
+SRG_A.US,D,20250801,000000,22.5,22.613,22.5,22.5,547,0
+SRG_A.US,D,20250805,000000,22.6312,22.6312,22.5793,22.589,2867,0
+SRG_A.US,D,20250806,000000,22.3375,22.65,22.3375,22.53,20444,0
+SRG_A.US,D,20250807,000000,22.3356,22.5554,22.25,22.25,9000,0
+SRG_A.US,D,20250808,000000,22.28,22.3,22.23,22.24,4398,0
+SRG_A.US,D,20250811,000000,22.3,22.3356,22.24,22.24,7590,0
+SRG_A.US,D,20250812,000000,22.37,22.48,22.24,22.24,1440,0
+SRG_A.US,D,20250813,000000,22.39,22.39,22.39,22.39,228,0
+SRG_A.US,D,20250814,000000,22.38,22.38,22.24,22.261,2139,0
+SRG_A.US,D,20250815,000000,22.36,23.15,22.34,23.15,21441,0
+SRG_A.US,D,20250818,000000,23.39,23.99,23.15,23.9899,39629,0
+SRG_A.US,D,20250819,000000,23.4217,23.4217,23.1648,23.25,2295,0
+SRG_A.US,D,20250820,000000,23.52,23.52,22.75,22.75,3025,0
+SRG_A.US,D,20250821,000000,22.98,23.1701,22.94,22.98,2592,0
+SRG_A.US,D,20250822,000000,23.25,23.4,23.25,23.39,3438,0
+SRG_A.US,D,20250825,000000,23.46,23.46,22.812,23.3379,4210,0
+SRG_A.US,D,20250826,000000,23.3935,23.3935,22.88,22.88,4873,0
+SRG_A.US,D,20250827,000000,23.15,23.15,22.8,22.88,2449,0
+SRG_A.US,D,20250828,000000,22.75,23.28,22.75,23.0094,4273,0
+SRG_A.US,D,20250829,000000,23.3178,23.3178,23.22,23.22,316,0
+SRG_A.US,D,20250902,000000,23.19,23.2,22.98,22.98,1415,0
+SRG_A.US,D,20250903,000000,22.98,23.485,22.53,23.22,15899,0
+SRG_A.US,D,20250904,000000,23.4,23.4,23.21,23.2857,6754,0
+SRG_A.US,D,20250905,000000,23.29,23.532,23.28,23.45,5896,0
+SRG_A.US,D,20250908,000000,23.46,23.48,22.9,23.38,2808,0
+SRG_A.US,D,20250909,000000,24,24,23.01,23.57,8390,0
+SRG_A.US,D,20250910,000000,23.95,24,23.94,23.9988,11524,0
+SRG_A.US,D,20250911,000000,23.98,24,23.785,23.95,3342,0
+SRG_A.US,D,20250912,000000,23.8,23.88,23.7183,23.88,3647,0
+SRG_A.US,D,20250915,000000,23.98,24,23.6,23.6,13970,0
+SRG_A.US,D,20250916,000000,23.88,23.88,23.75,23.8428,1048,0
+SRG_A.US,D,20250917,000000,23.65,23.65,23.2925,23.6,6566,0
+SRG_A.US,D,20250918,000000,23.8,24,23.675,23.675,14477,0
+SRG_A.US,D,20250919,000000,23.45,23.7901,23.45,23.7901,884,0
+SRG_A.US,D,20250922,000000,23.8532,23.8532,23.55,23.55,1331,0
+SRG_A.US,D,20250923,000000,23.53,23.78,23.5,23.78,1881,0
+SRG_A.US,D,20250924,000000,23.53,23.8583,23.53,23.7279,1183,0
+SRG_A.US,D,20250925,000000,23.54,24.3,23.54,23.94,8566,0
+SRG_A.US,D,20250926,000000,24.05,24.2999,23.9,24.0999,25572,0
+SRG_A.US,D,20250929,000000,23.61,24,23.61,23.61,598,0
+SRG_A.US,D,20250930,000000,23.65,23.98,23.5,23.85,2922,0
+SRG_A.US,D,20251002,000000,23.5,23.9494,23.5,23.6,14428,0
+SRG_A.US,D,20251003,000000,23.5001,24.05,23.5001,23.53,2272,0
+SRG_A.US,D,20251006,000000,23.9089,23.9089,23.74,23.75,2883,0
+SRG_A.US,D,20251007,000000,23.7335,23.95,23.57,23.57,6647,0
+SRG_A.US,D,20251009,000000,23.51,23.6626,23.5,23.6626,2322,0
+SRG_A.US,D,20251010,000000,23.52,23.52,23.03,23.03,1136,0
+SRG_A.US,D,20251013,000000,23.5,23.8199,23.5,23.5,2382,0
+SRG_A.US,D,20251014,000000,23.5,23.68,23.5,23.5,381,0
+SRG_A.US,D,20251015,000000,23.68,23.68,23.5529,23.6,1515,0
+SRG_A.US,D,20251017,000000,23.55,23.55,23.5,23.5,2427,0
+SRG_A.US,D,20251020,000000,23.9297,23.9297,23.5,23.7299,686,0
+SRG_A.US,D,20251021,000000,23.9277,23.9277,23.66,23.8,647,0
+SRG_A.US,D,20251022,000000,23.8,23.8,23.8,23.8,263,0
+SRG_A.US,D,20251024,000000,23.88,23.93,23.88,23.9238,1120,0
+SRG_A.US,D,20251027,000000,23.84,23.84,23.53,23.6463,3398,0
+SRG_A.US,D,20251028,000000,23.61,23.66,23.61,23.66,371,0
+SRG_A.US,D,20251029,000000,23.6505,23.6505,23.6505,23.6505,1034,0
+SRG_A.US,D,20251030,000000,23.6,23.65,23.6,23.65,2697,0
+SRG_A.US,D,20251031,000000,23.665,23.665,22.99,23.49,9725,0
+SRG_A.US,D,20251103,000000,23.55,23.6,23.39,23.49,17074,0
+SRG_A.US,D,20251104,000000,23.5,23.69,23.5,23.55,4508,0
+SRG_A.US,D,20251105,000000,23.4,23.75,22,23.7,8975,0
+SRG_A.US,D,20251106,000000,23.51,23.5992,23.5,23.5992,19481,0
+SRG_A.US,D,20251107,000000,23.5,23.6,23.5,23.5012,23969,0
+SRG_A.US,D,20251110,000000,23.6,23.6001,23.6,23.6,726,0
+SRG_A.US,D,20251111,000000,23.75,23.75,23.7039,23.7039,1038,0
+SRG_A.US,D,20251112,000000,23.75,23.76,23.75,23.75,1542,0
+SRG_A.US,D,20251113,000000,23.8829,23.9001,23.75,23.75,7164,0
+SRG_A.US,D,20251114,000000,23.8576,23.99,23.68,23.68,18323,0
+SRG_A.US,D,20251117,000000,23.75,23.85,23.68,23.805,21382,0
+SRG_A.US,D,20251118,000000,23.99,24,23.65,23.71,23300,0
+SRG_A.US,D,20251119,000000,23.5,23.74,23.12,23.74,5414,0
+SRG_A.US,D,20251120,000000,23.78,23.78,23.45,23.53,1829,0
+SRG_A.US,D,20251121,000000,23.74,23.74,23.57,23.61,2484,0
+SRG_A.US,D,20251124,000000,23.7069,23.84,23.7,23.84,5500,0
+SRG_A.US,D,20251125,000000,23.68,23.8965,23.68,23.81,2338,0
+SRG_A.US,D,20251126,000000,23.81,24.01,23.81,23.9,2588,0
+SRG_A.US,D,20251128,000000,23.91,23.91,23.91,23.91,206,0
+SRG_A.US,D,20251201,000000,23.91,23.96,23.9,23.9,7762,0
+SRG_A.US,D,20251202,000000,24,24.01,23.9,23.9804,9014,0
+SRG_A.US,D,20251203,000000,24,24.1,24,24.05,5048,0
+SRG_A.US,D,20251204,000000,24,24.1,24,24.05,2535,0
+SRG_A.US,D,20251205,000000,24.1,24.1,23.95,24.0999,7855,0
+SRG_A.US,D,20251208,000000,24.04,24.04,24.04,24.04,420,0
+SRG_A.US,D,20251209,000000,24.06,24.06,24.04,24.06,510,0
+SRG_A.US,D,20251210,000000,24.1,24.2976,24.02,24.222,2962,0
+SRG_A.US,D,20251211,000000,24.1,24.1,24.1,24.1,158,0
+SRG_A.US,D,20251215,000000,24.3,24.51,24.17,24.3031,11389,0
+SRG_A.US,D,20251217,000000,24.37,24.44,24.37,24.43,597,0
+SRG_A.US,D,20251218,000000,24.4071,24.4071,24.37,24.4071,1653,0
+SRG_A.US,D,20251219,000000,24.35,24.3501,24.3,24.3001,4182,0
+SRG_A.US,D,20251222,000000,24.1999,24.2,24.078,24.12,7165,0
+SRG_A.US,D,20251223,000000,24.2,24.2,24.095,24.0999,6038,0
+SRG_A.US,D,20251224,000000,24.25,24.25,24.25,24.25,234,0
+SRG_A.US,D,20251226,000000,24.16,24.23,23.93,23.93,5298,0
+SRG_A.US,D,20251229,000000,24.3,24.32,23.9999,24.3087,11589,0
+SRG_A.US,D,20251230,000000,24.215,24.25,24.01,24.16,4824,0
+SRG_A.US,D,20251231,000000,24.25,24.25,24.15,24.15,1667,0
+SRG_A.US,D,20260102,000000,23.9,24,23.9,24,5342,0
+SRG_A.US,D,20260105,000000,24.03,24.18,23.93,24.02,8529,0
+SRG_A.US,D,20260106,000000,24,24.02,24,24.02,6412,0
+SRG_A.US,D,20260107,000000,24.02,24.05,23.93,24.05,3578,0
+SRG_A.US,D,20260108,000000,24.05,24.05,24.02,24.05,3337,0
+SRG_A.US,D,20260109,000000,24.1267,24.2,24.02,24.2,389,0
+SRG_A.US,D,20260112,000000,24.2,24.2,24.1,24.17,691,0
+SRG_A.US,D,20260113,000000,24.2,24.2,24.1999,24.2,3033,0
+SRG_A.US,D,20260114,000000,24.13,24.2,24.13,24.13,2973,0
+SRG_A.US,D,20260115,000000,24.165,24.28,24.165,24.165,1863,0
+SRG_A.US,D,20260116,000000,24.13,24.1992,24.1,24.17,6230,0
+SRG_A.US,D,20260120,000000,24.11,24.1705,24.11,24.15,666,0
+SRG_A.US,D,20260121,000000,24.3,24.3,24.0932,24.1399,5178,0
+SRG_A.US,D,20260123,000000,24.1204,24.14,24.1,24.12,1936,0
+SRG_A.US,D,20260126,000000,24.1423,24.19,24.08,24.1,6116,0
+SRG_A.US,D,20260127,000000,24.11,24.195,24.04,24.195,1357,0
+SRG_A.US,D,20260129,000000,24.12,24.25,24.07,24.1201,6514,0
+SRG_A.US,D,20260130,000000,24.11,24.11,24.08,24.11,1182,0
+SRG_A.US,D,20260202,000000,24.17,24.17,24.06,24.15,905,0
+SRG_A.US,D,20260203,000000,24.15,24.1501,24.15,24.15,1539,0
+SRG_A.US,D,20260204,000000,24.15,24.1999,24.05,24.12,6772,0
+SRG_A.US,D,20260205,000000,24.1,24.1385,24.06,24.08,5272,0
+SRG_A.US,D,20260206,000000,24.1157,24.15,24.05,24.1,1789,0
+SRG_A.US,D,20260209,000000,24,24.2,23.9999,24.093,12795,0
+SRG_A.US,D,20260210,000000,24.0001,24.1056,24,24.1056,675,0
+SRG_A.US,D,20260212,000000,24.19,24.19,23.88,23.99,6188,0
+SRG_A.US,D,20260213,000000,23.99,24.17,23.99,23.99,8582,0
+SRG_A.US,D,20260217,000000,23.979,24,23.9,23.93,6441,0
+SRG_A.US,D,20260218,000000,24,24,23.95,23.95,6465,0
diff --git a/daily/us/nyse stocks/2/stel.us.txt b/daily/us/nyse stocks/2/stel.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bd1fe49d2913277b560baecb546a5da22c216e8d
--- /dev/null
+++ b/daily/us/nyse stocks/2/stel.us.txt	
@@ -0,0 +1,2080 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STEL.US,D,20171108,000000,26.0108,27.6634,25.2697,26.6696,1143536,0
+STEL.US,D,20171109,000000,26.4933,26.9233,26.2456,26.4309,215357,0
+STEL.US,D,20171110,000000,26.4309,27.5812,26.103,27.0502,61975.4,0
+STEL.US,D,20171113,000000,27.3008,27.3008,26.3357,26.7083,10759.8,0
+STEL.US,D,20171114,000000,26.4764,26.8946,26.4309,26.4527,42404.6,0
+STEL.US,D,20171115,000000,26.3625,26.8669,26.3357,26.6439,96711.6,0
+STEL.US,D,20171116,000000,26.4487,27.4069,26.4487,27.2186,65800.6,0
+STEL.US,D,20171117,000000,26.6608,27.0313,26.2535,26.9035,44810.7,0
+STEL.US,D,20171120,000000,26.6746,26.957,26.4764,26.8481,25349.9,0
+STEL.US,D,20171121,000000,26.743,26.9421,26.5022,26.8767,38956.9,0
+STEL.US,D,20171122,000000,26.7172,26.8291,26.5776,26.7251,22219.1,0
+STEL.US,D,20171124,000000,26.8481,26.8481,26.421,26.421,6306.95,0
+STEL.US,D,20171127,000000,26.4764,26.8015,26.4011,26.6052,27963.9,0
+STEL.US,D,20171128,000000,26.7172,26.9421,26.5676,26.9421,63958.7,0
+STEL.US,D,20171129,000000,26.8946,26.8946,26.6608,26.8946,14440.6,0
+STEL.US,D,20171130,000000,26.8946,27.3969,26.4854,26.6696,44034.6,0
+STEL.US,D,20171201,000000,26.7083,26.9085,26.6042,26.8767,55506,0
+STEL.US,D,20171204,000000,26.6052,26.8767,26.4764,26.6152,87194.2,0
+STEL.US,D,20171205,000000,26.6994,26.8767,26.6152,26.7172,58955.7,0
+STEL.US,D,20171206,000000,26.5577,26.8481,26.5577,26.7529,30790.9,0
+STEL.US,D,20171207,000000,26.7172,27.4069,26.4487,27.1819,162417,0
+STEL.US,D,20171208,000000,27.173,27.2186,26.4666,26.6608,113525,0
+STEL.US,D,20171211,000000,26.6895,27.4603,26.64,26.6696,59082.9,0
+STEL.US,D,20171212,000000,26.6696,26.8946,26.5676,26.5776,82611,0
+STEL.US,D,20171213,000000,26.6608,26.8946,26.4309,26.4309,71505,0
+STEL.US,D,20171214,000000,26.421,26.6608,26.421,26.4666,71792.6,0
+STEL.US,D,20171215,000000,26.2713,26.5954,25.6491,26.2625,504829,0
+STEL.US,D,20171218,000000,26.4764,26.7083,26.0376,26.5379,194644,0
+STEL.US,D,20171219,000000,26.4666,26.8946,26.0514,26.8203,49295.9,0
+STEL.US,D,20171220,000000,26.7251,27.1641,26.2892,27.0026,116792,0
+STEL.US,D,20171221,000000,27.1364,27.4702,26.4566,27.3781,52030,0
+STEL.US,D,20171222,000000,27.4069,27.4702,26.9085,27.4157,22032.4,0
+STEL.US,D,20171226,000000,27.4504,27.7407,26.9748,27.5812,61749.4,0
+STEL.US,D,20171227,000000,27.5812,27.6367,27.173,27.2641,33539.1,0
+STEL.US,D,20171228,000000,27.3295,28.0588,27.1264,27.9241,74870.9,0
+STEL.US,D,20171229,000000,28.583,28.583,27.2731,27.598,28220.3,0
+STEL.US,D,20180102,000000,27.6357,27.6357,27.2176,27.5802,24189.2,0
+STEL.US,D,20180103,000000,27.5505,27.5505,27.0749,27.3197,53020.1,0
+STEL.US,D,20180104,000000,27.4237,27.492,27.0768,27.0768,48020.2,0
+STEL.US,D,20180105,000000,27.2453,27.2453,26.1762,26.8461,83498.2,0
+STEL.US,D,20180108,000000,27.0768,27.4267,26.5508,26.7232,85860.9,0
+STEL.US,D,20180109,000000,26.7509,26.9818,26.5558,26.8975,168134,0
+STEL.US,D,20180110,000000,26.7995,27.9141,26.7707,27.5902,100606,0
+STEL.US,D,20180111,000000,27.6357,28.7236,27.2631,27.8219,131640,0
+STEL.US,D,20180112,000000,27.8219,28.3213,27.6168,27.9141,37369.3,0
+STEL.US,D,20180116,000000,28.1094,28.1094,26.8461,27.0006,55457.5,0
+STEL.US,D,20180117,000000,27.1809,27.7764,26.9491,27.0768,50698.8,0
+STEL.US,D,20180118,000000,27.0768,27.2631,26.9114,27.0006,29727.1,0
+STEL.US,D,20180119,000000,26.8461,27.28,26.8461,27.1631,51965.5,0
+STEL.US,D,20180122,000000,27.1988,27.4881,26.8183,27.0204,28916.7,0
+STEL.US,D,20180123,000000,27.0482,27.3197,26.8103,27.2275,30896.9,0
+STEL.US,D,20180124,000000,27.2899,27.3137,26.8183,27.0006,27652,0
+STEL.US,D,20180125,000000,26.9818,27.0294,26.7509,26.8926,38192.9,0
+STEL.US,D,20180126,000000,26.8747,26.9114,26.518,26.7707,60846.1,0
+STEL.US,D,20180129,000000,26.7797,26.9818,26.7509,26.9015,42487.4,0
+STEL.US,D,20180130,000000,26.7995,26.8461,26.518,26.5934,43177.7,0
+STEL.US,D,20180131,000000,26.6231,26.7509,26.6032,26.633,10316.7,0
+STEL.US,D,20180201,000000,26.633,26.8609,25.981,26.8559,129408,0
+STEL.US,D,20180202,000000,26.741,26.9015,26.0623,26.7063,39409.1,0
+STEL.US,D,20180205,000000,26.527,26.9818,26.0812,26.633,72586.9,0
+STEL.US,D,20180206,000000,26.2684,27.2077,26.2684,26.9818,82870.4,0
+STEL.US,D,20180207,000000,26.955,26.9649,26.4378,26.8272,86971.1,0
+STEL.US,D,20180208,000000,26.741,26.741,26.1098,26.1673,48059.6,0
+STEL.US,D,20180209,000000,26.4992,26.8272,26.1574,26.3883,68917.2,0
+STEL.US,D,20180212,000000,26.4547,26.5656,26.1098,26.4378,11447.1,0
+STEL.US,D,20180213,000000,26.2595,26.3417,26.0534,26.3229,73293.4,0
+STEL.US,D,20180214,000000,26.1386,26.2238,26.1098,26.1941,54444.2,0
+STEL.US,D,20180215,000000,26.3149,26.518,26.1296,26.204,26636.7,0
+STEL.US,D,20180216,000000,26.2139,26.3327,26.0434,26.0802,57510.4,0
+STEL.US,D,20180220,000000,25.8959,26.0802,25.8959,25.8959,45538.4,0
+STEL.US,D,20180221,000000,26.0534,26.4824,25.9057,26.1118,111290,0
+STEL.US,D,20180222,000000,26.1485,26.1941,25.8117,26.1386,40602,0
+STEL.US,D,20180223,000000,26.1941,26.1941,25.7581,26.0434,37496.5,0
+STEL.US,D,20180226,000000,26.1198,26.3417,25.7383,25.9712,42262.3,0
+STEL.US,D,20180227,000000,26.0078,26.1485,25.123,25.6452,75168.7,0
+STEL.US,D,20180228,000000,25.5798,25.8671,25.3747,25.6907,40116.6,0
+STEL.US,D,20180301,000000,25.6907,26.2337,25.4113,25.8959,44378.7,0
+STEL.US,D,20180302,000000,25.7106,26.8926,25.5252,26.7509,58793.2,0
+STEL.US,D,20180305,000000,26.527,26.7063,25.8959,26.5092,65837.9,0
+STEL.US,D,20180306,000000,26.5756,26.5756,25.3569,26.1941,94172.3,0
+STEL.US,D,20180307,000000,26.0623,26.4735,26.0534,26.3417,49973.1,0
+STEL.US,D,20180308,000000,26.418,26.418,26.1941,26.3051,36138,0
+STEL.US,D,20180309,000000,26.204,26.4824,26.204,26.4636,57335.8,0
+STEL.US,D,20180312,000000,26.518,27.1908,26.3149,26.9114,96444.2,0
+STEL.US,D,20180313,000000,27.0204,27.0204,26.3982,26.8747,35446.7,0
+STEL.US,D,20180314,000000,26.9729,26.9729,26.4854,26.8559,16451.1,0
+STEL.US,D,20180315,000000,26.8371,26.8559,26.4547,26.8461,28429.2,0
+STEL.US,D,20180316,000000,26.8461,27.4494,26.5656,27.3672,92822.9,0
+STEL.US,D,20180319,000000,27.1631,27.598,26.8659,27.5049,73287.4,0
+STEL.US,D,20180320,000000,27.4237,27.607,27.0382,27.3573,82461.7,0
+STEL.US,D,20180321,000000,27.3097,27.6357,26.9818,27.5049,99212.6,0
+STEL.US,D,20180322,000000,27.2631,27.7675,26.8559,27.0105,90625.7,0
+STEL.US,D,20180323,000000,27.1254,27.3147,26.7509,26.7895,61780.6,0
+STEL.US,D,20180326,000000,27.2364,27.5326,26.8926,27.4147,108294,0
+STEL.US,D,20180327,000000,27.4147,27.5049,26.527,26.9818,82903.7,0
+STEL.US,D,20180328,000000,26.9649,27.3573,26.5804,27.172,85692.4,0
+STEL.US,D,20180329,000000,27.2453,27.498,26.9114,27.4405,69433,0
+STEL.US,D,20180402,000000,27.2453,27.4237,25.9315,27.1354,30018.8,0
+STEL.US,D,20180403,000000,27.2275,27.3771,26.5924,27.1166,21549,0
+STEL.US,D,20180404,000000,26.8737,27.498,26.7053,27.4237,42544.9,0
+STEL.US,D,20180405,000000,27.498,27.498,26.8173,27.2533,125802,0
+STEL.US,D,20180406,000000,27.068,27.498,26.6667,26.7499,28915.7,0
+STEL.US,D,20180409,000000,26.9818,27.3959,26.7885,27.1631,27628.8,0
+STEL.US,D,20180410,000000,27.4405,27.4504,27.0105,27.2364,38879.2,0
+STEL.US,D,20180411,000000,27.1354,27.3097,26.9907,27.1354,20121.8,0
+STEL.US,D,20180412,000000,27.2631,27.3335,27.1254,27.2275,14019.8,0
+STEL.US,D,20180413,000000,27.2533,27.2533,26.6419,26.8263,65223.3,0
+STEL.US,D,20180416,000000,26.9491,27.4237,26.6766,27.1908,41082.4,0
+STEL.US,D,20180417,000000,27.2999,27.6644,27.0075,27.172,71315.3,0
+STEL.US,D,20180418,000000,27.2533,27.712,27.1988,27.2731,40687.8,0
+STEL.US,D,20180419,000000,27.5476,27.7219,27.2225,27.3573,18928.9,0
+STEL.US,D,20180420,000000,27.3573,27.6832,27.2731,27.608,16884.1,0
+STEL.US,D,20180423,000000,27.6268,27.6832,27.0868,27.2364,57786.9,0
+STEL.US,D,20180424,000000,27.3861,27.5713,27.2176,27.2731,89882.9,0
+STEL.US,D,20180425,000000,27.2483,27.4405,26.9649,27.2731,101747,0
+STEL.US,D,20180426,000000,27.4059,27.4801,27.0868,27.0968,134222,0
+STEL.US,D,20180427,000000,26.8649,27.28,26.5834,26.7885,19257.9,0
+STEL.US,D,20180430,000000,26.7697,27.2533,26.6152,27.0294,117861,0
+STEL.US,D,20180501,000000,27.058,27.058,26.4021,27.0204,45945.1,0
+STEL.US,D,20180502,000000,27.1452,27.2364,26.7697,27.1254,91507.8,0
+STEL.US,D,20180503,000000,27.1166,27.2176,26.8737,27.1166,39978.3,0
+STEL.US,D,20180504,000000,27.1254,27.498,26.9401,27.0204,98422.3,0
+STEL.US,D,20180507,000000,27.0006,27.2731,26.5746,26.6419,86281.8,0
+STEL.US,D,20180508,000000,26.6588,27.1631,26.6588,27.1254,48359.3,0
+STEL.US,D,20180509,000000,27.1631,27.4059,26.8173,27.0105,83249.9,0
+STEL.US,D,20180510,000000,27.1066,27.3771,26.9649,27.0294,95518.7,0
+STEL.US,D,20180511,000000,27.058,27.4405,26.7985,27.3573,86580.5,0
+STEL.US,D,20180514,000000,27.3385,27.4801,27.0768,27.4405,58219.9,0
+STEL.US,D,20180515,000000,27.3771,27.498,27.2671,27.3097,53239.2,0
+STEL.US,D,20180516,000000,27.3771,27.7595,26.8737,27.7021,127799,0
+STEL.US,D,20180517,000000,27.6367,27.9637,27.4702,27.9637,110781,0
+STEL.US,D,20180518,000000,27.9637,27.9637,27.1522,27.8785,78318.6,0
+STEL.US,D,20180521,000000,27.9637,28.1034,27.4871,28.029,87579.7,0
+STEL.US,D,20180522,000000,28.1034,28.149,27.1166,27.9151,196909,0
+STEL.US,D,20180523,000000,27.9052,28.149,27.7595,27.9537,79123,0
+STEL.US,D,20180524,000000,27.8973,28.149,27.6734,28.029,50557.5,0
+STEL.US,D,20180525,000000,27.8785,27.9449,27.5148,27.8051,60618,0
+STEL.US,D,20180529,000000,27.6456,27.9537,27.0294,27.1631,46695,0
+STEL.US,D,20180530,000000,27.1908,27.9537,27.068,27.7685,54980.2,0
+STEL.US,D,20180531,000000,27.7021,27.8883,27.2641,27.599,36979.8,0
+STEL.US,D,20180601,000000,27.712,28.14,27.6318,28.0013,71801.7,0
+STEL.US,D,20180604,000000,27.9835,28.8762,27.9349,28.6048,153674,0
+STEL.US,D,20180605,000000,28.3174,28.7186,27.9835,28.5403,150468,0
+STEL.US,D,20180606,000000,28.6146,29.5708,28.5314,28.8961,227883,0
+STEL.US,D,20180607,000000,28.9327,30.0037,28.8525,29.7342,190976,0
+STEL.US,D,20180608,000000,29.7342,30.0503,29.55,29.9315,168579,0
+STEL.US,D,20180611,000000,29.8264,30.733,29.8264,30.4239,167612,0
+STEL.US,D,20180612,000000,30.5081,31.1798,30.2416,30.723,163439,0
+STEL.US,D,20180613,000000,30.7597,30.9281,29.9215,30.5259,230134,0
+STEL.US,D,20180614,000000,30.6498,30.6498,30.191,30.191,175459,0
+STEL.US,D,20180615,000000,30.191,30.723,29.6302,30.6766,332702,0
+STEL.US,D,20180618,000000,30.6002,31.4889,30.5804,31.1322,252632,0
+STEL.US,D,20180619,000000,31.0183,32.6234,31.0183,31.9715,248497,0
+STEL.US,D,20180620,000000,31.9071,32.5303,31.9071,32.1112,173293,0
+STEL.US,D,20180621,000000,32.0726,32.243,31.2532,31.6822,191846,0
+STEL.US,D,20180622,000000,31.4117,31.7565,31.1966,31.7298,2218170,0
+STEL.US,D,20180625,000000,31.5415,32.026,31.3285,31.8387,144280,0
+STEL.US,D,20180626,000000,31.9259,31.9635,31.2621,31.5227,109413,0
+STEL.US,D,20180627,000000,31.3116,31.7644,30.7142,30.7142,142882,0
+STEL.US,D,20180628,000000,30.7855,31.3195,30.6766,31.272,94562.9,0
+STEL.US,D,20180629,000000,31.3741,31.6832,30.7944,30.8519,136932,0
+STEL.US,D,20180702,000000,30.7032,31.6069,30.7032,31.2621,79945.6,0
+STEL.US,D,20180703,000000,31.3116,31.9725,31.1372,31.812,92600.8,0
+STEL.US,D,20180705,000000,31.7406,32.4471,31.7406,32.2886,140314,0
+STEL.US,D,20180706,000000,32.2548,32.5501,31.7406,32.1608,111043,0
+STEL.US,D,20180709,000000,32.2806,32.6542,31.7852,32.5323,139079,0
+STEL.US,D,20180710,000000,32.6254,32.672,31.804,32.0547,94024.9,0
+STEL.US,D,20180711,000000,31.9081,32.2301,31.8595,32.0013,71020.5,0
+STEL.US,D,20180712,000000,32.1122,32.3361,31.0372,31.6832,67378.1,0
+STEL.US,D,20180713,000000,31.6168,31.917,31.0669,31.1134,48020.2,0
+STEL.US,D,20180716,000000,31.1888,31.4889,30.9271,31.4503,36887.9,0
+STEL.US,D,20180717,000000,31.5048,31.8685,31.0857,31.1511,42835.6,0
+STEL.US,D,20180718,000000,31.1046,31.2432,30.8519,30.9737,80076.8,0
+STEL.US,D,20180719,000000,30.8797,31.2819,30.6576,31.1511,53064.6,0
+STEL.US,D,20180720,000000,31.0372,31.4741,31.0372,31.2254,55361.7,0
+STEL.US,D,20180723,000000,30.9559,31.7308,30.9559,31.5415,33424.1,0
+STEL.US,D,20180724,000000,31.6832,31.8308,31.3285,31.6168,55936.9,0
+STEL.US,D,20180725,000000,31.4415,31.6564,31.3116,31.3552,30513.3,0
+STEL.US,D,20180726,000000,31.4216,32.1796,31.2304,31.7753,63784,0
+STEL.US,D,20180727,000000,32.2064,34.3168,31.8783,33.7738,313074,0
+STEL.US,D,20180730,000000,33.9709,34.7646,33.3636,34.3514,162375,0
+STEL.US,D,20180731,000000,34.5585,35.0421,33.9125,34.8954,50375.8,0
+STEL.US,D,20180801,000000,35.2214,35.5463,34.9687,35.147,113996,0
+STEL.US,D,20180802,000000,35.1669,35.5167,34.9687,35.361,92427.2,0
+STEL.US,D,20180803,000000,35.5365,35.7078,34.8954,35.0807,77291.2,0
+STEL.US,D,20180806,000000,35.1173,36.1359,35.1173,35.4562,115106,0
+STEL.US,D,20180807,000000,35.6137,35.9883,35.2838,35.2838,60413.1,0
+STEL.US,D,20180808,000000,35.2392,36.1269,34.9975,35.7178,138251,0
+STEL.US,D,20180809,000000,36.1359,36.1359,35.147,35.5167,33846,0
+STEL.US,D,20180810,000000,35.4363,35.7692,35.4265,35.5087,24864.4,0
+STEL.US,D,20180813,000000,35.5463,35.6989,34.8042,35.4265,51383.1,0
+STEL.US,D,20180814,000000,35.584,35.8931,35.147,35.2748,167741,0
+STEL.US,D,20180815,000000,35.2472,35.4096,34.6061,34.7745,36437.8,0
+STEL.US,D,20180816,000000,34.9786,35.5939,34.9043,35.1946,175245,0
+STEL.US,D,20180817,000000,35.0331,35.4839,34.4842,34.8458,63148.2,0
+STEL.US,D,20180820,000000,34.8656,34.8656,33.745,34.4921,105438,0
+STEL.US,D,20180821,000000,34.5397,35.371,34.4178,34.9687,233380,0
+STEL.US,D,20180822,000000,34.8458,34.9975,34.3802,34.8102,59663.2,0
+STEL.US,D,20180823,000000,34.8756,35.0073,34.5447,34.8855,66992.5,0
+STEL.US,D,20180824,000000,35.0073,35.3056,33.9839,34.8102,99458.9,0
+STEL.US,D,20180827,000000,34.9221,35.1768,34.3386,34.5011,43058.6,0
+STEL.US,D,20180828,000000,34.5783,34.6328,34.2118,34.4555,35453.7,0
+STEL.US,D,20180829,000000,34.4178,34.5011,33.8422,34.0453,80749.9,0
+STEL.US,D,20180830,000000,34.0641,34.073,33.5925,33.7638,63131,0
+STEL.US,D,20180831,000000,33.745,34.1652,33.6608,34.1394,52899,0
+STEL.US,D,20180904,000000,34.1652,34.2722,33.7262,33.8322,118122,0
+STEL.US,D,20180905,000000,33.6242,34.0077,33.3725,33.9413,95408.6,0
+STEL.US,D,20180906,000000,33.8669,34.073,33.5399,33.9224,61395.1,0
+STEL.US,D,20180907,000000,33.8223,34.6239,33.5974,33.7262,71973.3,0
+STEL.US,D,20180910,000000,33.9611,34.9687,33.4201,34.6784,203528,0
+STEL.US,D,20180911,000000,34.716,35.3224,34.4,34.6784,199284,0
+STEL.US,D,20180912,000000,34.6784,35.3759,34.2414,34.5397,217022,0
+STEL.US,D,20180913,000000,34.6705,34.8012,34.2137,34.5297,74166.5,0
+STEL.US,D,20180914,000000,34.5099,35.4185,34.5099,35.1669,87841.1,0
+STEL.US,D,20180917,000000,35.2214,35.8456,34.1444,34.5585,137747,0
+STEL.US,D,20180918,000000,34.5397,35.3274,34.4178,35.0905,138276,0
+STEL.US,D,20180919,000000,35.1272,35.6989,34.5496,35.266,158600,0
+STEL.US,D,20180920,000000,35.4562,35.8743,34.8012,35.4463,237743,0
+STEL.US,D,20180921,000000,35.4839,35.8832,34.6962,34.726,724121,0
+STEL.US,D,20180924,000000,34.6061,35.1946,33.754,34.073,201089,0
+STEL.US,D,20180925,000000,34.4,34.611,33.8124,34.0255,103261,0
+STEL.US,D,20180926,000000,33.7996,34.175,32.681,32.8583,117140,0
+STEL.US,D,20180927,000000,33.0267,33.8422,33.0267,33.2516,47698.2,0
+STEL.US,D,20180928,000000,33.0643,33.4379,32.7374,33.2228,33661.3,0
+STEL.US,D,20181001,000000,33.2704,34.184,32.6898,32.9533,61168,0
+STEL.US,D,20181002,000000,32.8573,33.5122,32.2044,32.3728,47601.4,0
+STEL.US,D,20181003,000000,32.3054,33.5499,32.1102,33.1298,117455,0
+STEL.US,D,20181004,000000,33.1198,33.3269,32.8315,33.0822,45025.7,0
+STEL.US,D,20181005,000000,33.1387,33.6252,32.8523,33.1099,37301.7,0
+STEL.US,D,20181008,000000,33.1099,33.7362,32.7473,33.4567,51179.2,0
+STEL.US,D,20181009,000000,33.5033,33.6708,32.9901,33.5122,46449.8,0
+STEL.US,D,20181010,000000,33.5221,33.9917,32.456,32.7284,68308.6,0
+STEL.US,D,20181011,000000,32.6334,33.6063,31.3027,31.691,81062.8,0
+STEL.US,D,20181012,000000,32.1488,32.4015,30.7904,31.9249,137884,0
+STEL.US,D,20181015,000000,31.8665,33.0455,31.71,32.1856,50994.5,0
+STEL.US,D,20181016,000000,32.2796,32.2876,31.3443,32.243,48218,0
+STEL.US,D,20181017,000000,32.2044,32.4857,31.8575,32.2232,46916.1,0
+STEL.US,D,20181018,000000,32.1944,32.7186,31.7555,31.9249,25513.4,0
+STEL.US,D,20181019,000000,31.81,31.9437,30.9797,31.0827,46489.1,0
+STEL.US,D,20181022,000000,30.9619,30.9757,30.0057,30.296,87505,0
+STEL.US,D,20181023,000000,30.0434,30.7815,29.2121,30.2217,31819.3,0
+STEL.US,D,20181024,000000,30.2118,30.513,29.3429,29.4855,39364.7,0
+STEL.US,D,20181025,000000,29.8383,30.8578,28.0271,30.5586,49425.1,0
+STEL.US,D,20181026,000000,30.615,30.615,28.9227,30.1216,70587.6,0
+STEL.US,D,20181029,000000,30.4367,30.839,30.193,30.6052,319844,0
+STEL.US,D,20181030,000000,30.6448,31.4483,30.4615,30.7815,43653.1,0
+STEL.US,D,20181031,000000,31.0738,31.3086,30.7815,31.0639,58488.4,0
+STEL.US,D,20181101,000000,31.168,31.2987,30.6498,30.8767,48795.3,0
+STEL.US,D,20181102,000000,30.9529,31.3086,30.4279,30.6914,28403.9,0
+STEL.US,D,20181105,000000,30.8677,30.8945,30.3535,30.7002,25796,0
+STEL.US,D,20181106,000000,30.8103,31.3721,30.2673,31.269,43182.7,0
+STEL.US,D,20181107,000000,31.486,31.5682,30.8677,31.3899,31495.4,0
+STEL.US,D,20181108,000000,31.3265,32.1588,31.1482,32.025,36077.5,0
+STEL.US,D,20181109,000000,31.9993,31.9993,30.6914,30.9707,32689.3,0
+STEL.US,D,20181112,000000,30.9143,31.5029,30.625,30.9975,33332.2,0
+STEL.US,D,20181113,000000,31.0253,31.9437,30.6349,31.0738,29183.1,0
+STEL.US,D,20181114,000000,31.3721,31.8189,30.5854,31.2136,63728.5,0
+STEL.US,D,20181115,000000,31.0342,32.3629,31.0342,32.1776,72058.1,0
+STEL.US,D,20181116,000000,31.9537,32.5591,31.3393,32.4759,63083.6,0
+STEL.US,D,20181119,000000,32.5412,33.2358,31.5385,32.0815,42137.1,0
+STEL.US,D,20181120,000000,31.8575,33.1298,31.3809,32.344,94299.5,0
+STEL.US,D,20181121,000000,32.671,32.9435,31.9715,32.1102,53206.9,0
+STEL.US,D,20181123,000000,31.8477,32.8038,31.596,32.5779,36605.3,0
+STEL.US,D,20181126,000000,32.7652,32.8394,32.2796,32.6532,50736.2,0
+STEL.US,D,20181127,000000,32.6056,32.671,32.139,32.5779,42863.8,0
+STEL.US,D,20181128,000000,32.68,32.9751,32.0716,32.7186,94007.8,0
+STEL.US,D,20181129,000000,32.6898,32.9533,32.1013,32.344,46101.6,0
+STEL.US,D,20181130,000000,32.1102,32.6848,32.0527,32.243,219711,0
+STEL.US,D,20181203,000000,32.5501,32.5591,31.6712,32.1588,54327.2,0
+STEL.US,D,20181204,000000,32.0339,32.0914,29.6412,30.2396,85580.3,0
+STEL.US,D,20181206,000000,29.7372,31.0827,29.1566,29.8967,71491.9,0
+STEL.US,D,20181207,000000,29.9334,30.513,29.2517,29.66,55743.2,0
+STEL.US,D,20181210,000000,29.6322,30.1018,29.0248,30.083,47088.6,0
+STEL.US,D,20181211,000000,30.3535,30.3585,29.4469,30.0057,30834.3,0
+STEL.US,D,20181212,000000,30.2396,30.7736,29.8879,30.4099,32370.4,0
+STEL.US,D,20181213,000000,30.4555,30.4555,29.8006,30.0434,41798,0
+STEL.US,D,20181214,000000,29.8095,30.3396,29.1586,29.7085,49757.2,0
+STEL.US,D,20181217,000000,29.7818,30.4189,29.4667,29.7184,61176.1,0
+STEL.US,D,20181218,000000,29.8482,30.2861,29.3735,29.6412,39543.3,0
+STEL.US,D,20181219,000000,29.7372,29.9145,27.8853,28.2787,50103.3,0
+STEL.US,D,20181220,000000,28.2213,28.3987,27.6744,27.8279,145814,0
+STEL.US,D,20181221,000000,27.8467,28.1638,26.2545,28.146,330397,0
+STEL.US,D,20181224,000000,28.0816,28.3619,27.1106,27.5476,33971.1,0
+STEL.US,D,20181226,000000,27.5762,28.0261,25.8077,27.9706,188089,0
+STEL.US,D,20181227,000000,27.604,27.9319,26.7202,27.2582,107059,0
+STEL.US,D,20181228,000000,27.4009,27.8021,26.9511,27.708,184844,0
+STEL.US,D,20181231,000000,27.604,27.7655,27.2939,27.5287,49150.6,0
+STEL.US,D,20190102,000000,27.2761,28.036,27.0135,28.0092,46458.9,0
+STEL.US,D,20190103,000000,27.8279,28.3729,27.708,27.8853,26602.4,0
+STEL.US,D,20190104,000000,28.1192,28.9445,27.3425,28.6444,74630.7,0
+STEL.US,D,20190107,000000,28.577,28.7662,28.1094,28.7375,44489.8,0
+STEL.US,D,20190108,000000,28.9445,28.9832,28.2975,28.9445,26743.7,0
+STEL.US,D,20190109,000000,29.122,29.1854,28.4472,29.122,42179.5,0
+STEL.US,D,20190110,000000,29.0268,29.4152,28.5314,28.7662,41496.3,0
+STEL.US,D,20190111,000000,28.7008,29.1854,28.5136,28.8029,27649,0
+STEL.US,D,20190114,000000,28.7008,29.7501,28.6156,28.6344,69538.9,0
+STEL.US,D,20190115,000000,28.7851,29.3716,28.3907,29.1496,25289.3,0
+STEL.US,D,20190116,000000,29.225,29.9135,29.2052,29.6262,23331.3,0
+STEL.US,D,20190117,000000,29.3716,29.9463,29.3716,29.7412,30694,0
+STEL.US,D,20190118,000000,29.7412,30.6914,29.7412,30.2346,44343.4,0
+STEL.US,D,20190122,000000,30.2534,30.3287,29.9631,29.9819,38681.4,0
+STEL.US,D,20190123,000000,30.0285,30.5358,29.4885,30.3109,33155.6,0
+STEL.US,D,20190124,000000,30.1554,30.301,29.9007,30.2911,23212.2,0
+STEL.US,D,20190125,000000,30.197,30.62,29.8819,30.2445,32186.7,0
+STEL.US,D,20190128,000000,30.0186,30.2911,29.7511,30.087,26606.4,0
+STEL.US,D,20190129,000000,29.9463,30.1157,29.7313,29.7679,11604.6,0
+STEL.US,D,20190130,000000,29.6728,30.2722,29.544,29.7124,35485,0
+STEL.US,D,20190131,000000,30.6666,30.6666,29.659,30.197,78971.6,0
+STEL.US,D,20190201,000000,30.3862,31.1996,30.188,30.3396,88381.1,0
+STEL.US,D,20190204,000000,30.5081,30.6586,29.9819,30.5259,63274.4,0
+STEL.US,D,20190205,000000,30.2068,30.6101,30.2068,30.3673,48039.4,0
+STEL.US,D,20190206,000000,30.2633,30.62,30.2445,30.4327,39980.3,0
+STEL.US,D,20190207,000000,30.6101,30.6448,30.0969,30.2911,73362.1,0
+STEL.US,D,20190208,000000,30.2257,30.5259,29.7947,30.1058,48033.3,0
+STEL.US,D,20190211,000000,30.1356,30.5358,29.9324,30.4991,25699.1,0
+STEL.US,D,20190212,000000,30.4704,31.05,30.0285,30.7518,35303.3,0
+STEL.US,D,20190213,000000,30.7776,30.9005,30.4991,30.8637,77196.3,0
+STEL.US,D,20190214,000000,30.723,30.9103,30.4803,30.6398,33685.5,0
+STEL.US,D,20190215,000000,30.7776,31.275,30.4506,31.1818,41624.4,0
+STEL.US,D,20190219,000000,30.9767,31.5088,30.9767,31.5088,32224.1,0
+STEL.US,D,20190220,000000,31.2948,32.0141,31.1996,31.6316,46361,0
+STEL.US,D,20190221,000000,31.6882,31.7356,30.9579,31.6316,14571.8,0
+STEL.US,D,20190222,000000,31.7356,31.7704,31.2284,31.7704,20058.3,0
+STEL.US,D,20190225,000000,32.0696,32.1568,31.4255,31.4642,35157,0
+STEL.US,D,20190226,000000,31.4731,31.6019,31.0312,31.06,18877.4,0
+STEL.US,D,20190227,000000,31.05,31.6118,30.6954,31.5553,27080.8,0
+STEL.US,D,20190228,000000,31.0788,31.3493,31.0788,31.1898,16848.8,0
+STEL.US,D,20190301,000000,31.2849,31.6316,30.9767,31.593,28216.2,0
+STEL.US,D,20190304,000000,31.4355,31.6693,31.2194,31.3493,22547.1,0
+STEL.US,D,20190305,000000,31.2849,31.6782,30.7865,31.4919,48133.2,0
+STEL.US,D,20190306,000000,31.2948,31.3047,30.0959,30.4327,38498.7,0
+STEL.US,D,20190307,000000,30.3307,30.4506,29.5311,29.9463,20278.3,0
+STEL.US,D,20190308,000000,29.8234,30.62,29.5698,30.3862,35119.7,0
+STEL.US,D,20190311,000000,30.4061,30.8539,30.0572,30.6666,29177.1,0
+STEL.US,D,20190312,000000,30.6586,30.8162,30.4803,30.6766,17632,0
+STEL.US,D,20190313,000000,30.62,30.8737,30.4803,30.8439,27026.3,0
+STEL.US,D,20190314,000000,30.8261,30.8737,30.4407,30.8063,20169.3,0
+STEL.US,D,20190315,000000,30.7865,31.169,30.6538,30.9678,233165,0
+STEL.US,D,20190318,000000,30.9579,31.4681,30.9579,31.2562,17765.2,0
+STEL.US,D,20190319,000000,30.9301,31.0699,30.4327,30.5636,26407.6,0
+STEL.US,D,20190320,000000,30.4506,30.7042,30.0672,30.0672,39988.4,0
+STEL.US,D,20190321,000000,30.077,30.6002,29.76,29.76,31035.1,0
+STEL.US,D,20190322,000000,29.0704,29.5896,27.9805,28.4571,53700.4,0
+STEL.US,D,20190325,000000,28.4472,29.3121,27.3236,29.3121,36338.9,0
+STEL.US,D,20190326,000000,30.733,30.7518,29.3023,30.733,47630.6,0
+STEL.US,D,20190327,000000,30.0008,30.4803,29.4301,30.0008,45494,0
+STEL.US,D,20190328,000000,29.9919,30.6101,29.8719,30.3862,26691.2,0
+STEL.US,D,20190329,000000,30.5814,30.6874,30.0652,30.4991,37229,0
+STEL.US,D,20190401,000000,30.6586,30.9955,30.3585,30.621,37979.9,0
+STEL.US,D,20190402,000000,30.621,30.7706,30.3862,30.5725,15096.7,0
+STEL.US,D,20190403,000000,30.8657,30.9509,30.3673,30.6408,17338.3,0
+STEL.US,D,20190404,000000,30.6498,30.8559,29.8403,30.5913,10177.5,0
+STEL.US,D,20190405,000000,30.6012,31.1283,30.4991,30.9955,22321.1,0
+STEL.US,D,20190408,000000,30.9599,31.2304,30.5259,31.0996,20270.2,0
+STEL.US,D,20190409,000000,31.0718,31.1928,30.4605,30.4991,19943.2,0
+STEL.US,D,20190410,000000,30.5725,31.1848,30.3673,31.0619,12490.7,0
+STEL.US,D,20190411,000000,31.052,31.2393,30.6408,30.6964,20600.2,0
+STEL.US,D,20190412,000000,30.9321,31.157,30.8073,30.9123,25955.5,0
+STEL.US,D,20190415,000000,30.9223,30.9223,30.4803,30.5358,15924.3,0
+STEL.US,D,20190416,000000,30.6498,31.1283,30.4367,30.9321,16447.1,0
+STEL.US,D,20190417,000000,30.7617,31.0134,30.2633,30.7786,22915.5,0
+STEL.US,D,20190418,000000,30.5646,30.6964,30.086,30.196,18556.5,0
+STEL.US,D,20190422,000000,30.187,30.2802,29.7006,29.9909,19538.5,0
+STEL.US,D,20190423,000000,29.9998,30.5814,29.8879,30.3862,25572.9,0
+STEL.US,D,20190424,000000,30.3763,30.6774,30.1346,30.3396,19559.7,0
+STEL.US,D,20190425,000000,30.3208,30.5725,30.1494,30.3673,13793.7,0
+STEL.US,D,20190426,000000,30.2812,30.6498,30.1544,30.3109,23054.8,0
+STEL.US,D,20190429,000000,30.1048,30.5864,30.086,30.5457,20358,0
+STEL.US,D,20190430,000000,30.5259,30.6498,29.6808,29.7749,50981.4,0
+STEL.US,D,20190501,000000,29.5866,29.5866,28.2926,28.3749,36148.1,0
+STEL.US,D,20190502,000000,28.1876,28.9545,28.1876,28.8177,27527.9,0
+STEL.US,D,20190503,000000,29.1457,29.1457,28.1222,28.141,97912.7,0
+STEL.US,D,20190506,000000,27.9825,28.1321,26.5052,27.3811,48439,0
+STEL.US,D,20190507,000000,27.5297,27.5436,26.5814,26.74,70391.8,0
+STEL.US,D,20190508,000000,26.3942,26.524,24.5256,26.2991,116520,0
+STEL.US,D,20190509,000000,26.0366,26.4239,26.0098,26.2713,61437.5,0
+STEL.US,D,20190510,000000,26.1316,26.7489,25.6254,26.3942,28790.5,0
+STEL.US,D,20190513,000000,25.9147,25.9721,25.4787,25.7363,39443.4,0
+STEL.US,D,20190514,000000,25.7463,26.7212,25.7463,26.4874,61247.7,0
+STEL.US,D,20190515,000000,26.3555,26.631,26.2525,26.3091,43700.5,0
+STEL.US,D,20190516,000000,26.3843,26.5814,26.2991,26.3843,48839.7,0
+STEL.US,D,20190517,000000,26.0732,26.8074,26.0732,26.3942,97649.2,0
+STEL.US,D,20190520,000000,26.206,26.4428,26.102,26.2525,38246.4,0
+STEL.US,D,20190521,000000,26.2991,26.7687,26.2991,26.74,25447.8,0
+STEL.US,D,20190522,000000,26.6756,26.8639,26.2901,26.641,14355.9,0
+STEL.US,D,20190523,000000,26.4041,26.4041,25.3885,25.6987,20233.9,0
+STEL.US,D,20190524,000000,25.7185,26.7875,25.7185,25.8582,22267.6,0
+STEL.US,D,20190528,000000,25.7185,26.3843,25.6838,26.2258,42145.2,0
+STEL.US,D,20190529,000000,26.0454,26.6855,26.0454,26.4507,37812.4,0
+STEL.US,D,20190530,000000,26.4874,27.06,26.2853,26.7143,71904.7,0
+STEL.US,D,20190531,000000,26.3942,26.4695,25.2102,25.5956,37053.4,0
+STEL.US,D,20190603,000000,25.5015,26.0008,25.2191,25.7363,34186.1,0
+STEL.US,D,20190604,000000,25.9236,26.4596,25.8393,26.092,22989.2,0
+STEL.US,D,20190605,000000,26.0366,26.206,25.6511,25.7561,21182.6,0
+STEL.US,D,20190606,000000,25.6342,25.7185,24.8446,25.3143,67713.2,0
+STEL.US,D,20190607,000000,25.1438,25.669,25.0903,25.548,23188,0
+STEL.US,D,20190610,000000,25.548,26.1316,25.548,25.9236,46478,0
+STEL.US,D,20190611,000000,26.0366,26.1782,25.5302,26.1406,61425.4,0
+STEL.US,D,20190612,000000,26.0554,26.7687,26.0554,26.4507,29648.4,0
+STEL.US,D,20190613,000000,26.5616,26.957,26.4794,26.5616,27320,0
+STEL.US,D,20190614,000000,26.5716,26.8163,26.3239,26.6013,28514,0
+STEL.US,D,20190617,000000,26.4695,26.8827,26.4339,26.533,21234.1,0
+STEL.US,D,20190618,000000,26.5052,27.0788,26.1832,26.74,97427.2,0
+STEL.US,D,20190619,000000,26.6756,26.8441,26.4794,26.6657,24593.9,0
+STEL.US,D,20190620,000000,26.8539,26.9461,26.2803,26.3744,37720.6,0
+STEL.US,D,20190621,000000,26.2357,26.8253,25.8205,25.991,139881,0
+STEL.US,D,20190624,000000,26.1505,26.2803,25.6511,25.8205,33662.3,0
+STEL.US,D,20190625,000000,25.8117,26.4239,25.6422,26.2803,32520.8,0
+STEL.US,D,20190626,000000,26.2901,26.4596,26.0454,26.2159,24333.5,0
+STEL.US,D,20190627,000000,26.1118,26.5914,26.102,26.5814,27700.5,0
+STEL.US,D,20190628,000000,26.6756,27.0244,26.4031,26.524,165659,0
+STEL.US,D,20190701,000000,26.6498,26.6756,26.2149,26.5141,19950.3,0
+STEL.US,D,20190702,000000,26.4031,26.958,26.4031,26.6013,27025.3,0
+STEL.US,D,20190703,000000,26.4874,27.0046,26.4329,26.958,14027.8,0
+STEL.US,D,20190705,000000,26.8451,27.496,26.8451,27.2503,32575.3,0
+STEL.US,D,20190708,000000,27.062,27.2503,26.8549,26.9758,22780.3,0
+STEL.US,D,20190709,000000,26.6498,26.8936,26.3833,26.5518,15361.1,0
+STEL.US,D,20190710,000000,26.5518,26.7598,26.5002,26.6013,32303.8,0
+STEL.US,D,20190711,000000,26.6112,26.9758,26.4794,26.9233,23806.7,0
+STEL.US,D,20190712,000000,26.8549,27.5812,26.8549,27.4118,41426.6,0
+STEL.US,D,20190715,000000,27.2324,27.8249,26.9758,27.279,46169.2,0
+STEL.US,D,20190716,000000,27.1849,27.4871,26.9669,27.3454,25755.6,0
+STEL.US,D,20190717,000000,27.1938,27.2969,26.8837,27.1482,31949.5,0
+STEL.US,D,20190718,000000,27.0046,27.4385,27.0046,27.279,23304.1,0
+STEL.US,D,20190719,000000,27.1294,27.7506,27.1204,27.4782,29016.6,0
+STEL.US,D,20190722,000000,27.1393,27.2503,26.641,26.7697,17912.5,0
+STEL.US,D,20190723,000000,26.3833,26.9946,26.1198,26.7143,28579.6,0
+STEL.US,D,20190724,000000,26.6578,28.3441,26.6578,28.2985,92869.3,0
+STEL.US,D,20190725,000000,28.2985,28.5324,27.6376,27.6376,45849.3,0
+STEL.US,D,20190726,000000,28.9109,29.8185,28.3907,29.0218,88417.4,0
+STEL.US,D,20190729,000000,29.1457,29.5311,28.4769,28.5056,45646.4,0
+STEL.US,D,20190730,000000,28.4283,29.5519,28.4283,29.4677,36714.3,0
+STEL.US,D,20190731,000000,29.3518,29.4479,28.3629,28.4095,125225,0
+STEL.US,D,20190801,000000,28.5522,29.2606,28.2034,28.251,86291.9,0
+STEL.US,D,20190802,000000,28.0904,28.0904,27.5148,27.7427,23175.9,0
+STEL.US,D,20190805,000000,27.1849,27.3067,26.2525,26.7885,39523.1,0
+STEL.US,D,20190806,000000,26.8737,27.3067,26.4874,27.2235,62868.6,0
+STEL.US,D,20190807,000000,26.7598,27.5238,26.74,26.8837,20685,0
+STEL.US,D,20190808,000000,27.0808,27.6178,27.0144,27.2235,44066.9,0
+STEL.US,D,20190809,000000,27.2136,27.6654,26.9035,26.9035,32980,0
+STEL.US,D,20190812,000000,26.7885,27.2136,26.5814,26.8173,22637,0
+STEL.US,D,20190813,000000,26.7885,27.2414,26.533,26.9233,20325.7,0
+STEL.US,D,20190814,000000,26.5418,27.496,25.9454,26.2981,21010,0
+STEL.US,D,20190815,000000,26.1296,26.5616,25.8275,26.205,83633.4,0
+STEL.US,D,20190816,000000,26.3081,26.7697,25.8225,26.7053,27672.2,0
+STEL.US,D,20190819,000000,26.9946,28.2124,26.8837,26.9669,20071.4,0
+STEL.US,D,20190820,000000,26.8549,27.6654,26.5914,26.7143,13670.6,0
+STEL.US,D,20190821,000000,26.5418,26.9857,26.5418,26.7787,20587.1,0
+STEL.US,D,20190822,000000,26.9233,27.1898,26.5914,26.5914,22261.5,0
+STEL.US,D,20190823,000000,26.4794,26.5052,25.3559,25.6016,32541,0
+STEL.US,D,20190826,000000,25.8463,26.4596,25.5223,26.3269,18494.9,0
+STEL.US,D,20190827,000000,26.4695,26.7598,25.2241,25.2627,34653.4,0
+STEL.US,D,20190828,000000,25.3093,26.0346,24.9605,25.6957,28921.7,0
+STEL.US,D,20190829,000000,25.9117,25.9117,25.234,25.5441,25366,0
+STEL.US,D,20190830,000000,25.3757,25.9117,25.0794,25.3846,42796.2,0
+STEL.US,D,20190903,000000,25.2053,25.2053,24.4988,24.6018,31635.6,0
+STEL.US,D,20190904,000000,24.8465,24.9804,24.4374,24.7445,38354.4,0
+STEL.US,D,20190905,000000,25.129,26.0078,25.1012,25.2905,33462.4,0
+STEL.US,D,20190906,000000,25.3191,25.8087,24.9031,24.9804,19984.6,0
+STEL.US,D,20190909,000000,25.0556,25.772,24.7247,25.6482,41505.3,0
+STEL.US,D,20190910,000000,25.772,26.5121,25.666,25.8829,42661,0
+STEL.US,D,20190911,000000,26.0802,26.6212,25.5916,26.5518,35653.6,0
+STEL.US,D,20190912,000000,26.4794,27.1938,25.8929,26.9857,66505.1,0
+STEL.US,D,20190913,000000,27.167,27.6842,26.8649,27.3543,40149.9,0
+STEL.US,D,20190916,000000,27.2414,27.5812,26.8936,27.2701,45048.9,0
+STEL.US,D,20190917,000000,27.0323,27.0422,26.4963,26.9233,21936.5,0
+STEL.US,D,20190918,000000,26.9946,27.4296,26.3447,27.2602,42187.6,0
+STEL.US,D,20190919,000000,27.3255,27.6178,26.7053,26.8173,23795.6,0
+STEL.US,D,20190920,000000,26.7697,27.609,26.3447,27.5912,149221,0
+STEL.US,D,20190923,000000,27.176,27.4782,26.7499,27.0244,40017.7,0
+STEL.US,D,20190924,000000,26.6498,26.9669,26.4131,26.5616,25264.1,0
+STEL.US,D,20190925,000000,26.6498,27.1849,26.6498,27.0908,23178.9,0
+STEL.US,D,20190926,000000,26.9669,26.9669,26.524,26.5716,24475.9,0
+STEL.US,D,20190927,000000,26.8263,27.0046,26.4874,26.5716,22020.3,0
+STEL.US,D,20190930,000000,26.6013,26.6578,26.3357,26.3725,20484.2,0
+STEL.US,D,20191001,000000,26.6013,26.6954,25.8345,25.8433,20176.3,0
+STEL.US,D,20191002,000000,25.7779,26.1941,25.6907,26.0158,19611.2,0
+STEL.US,D,20191003,000000,25.8611,26.5914,25.661,25.9583,19532.4,0
+STEL.US,D,20191004,000000,26.0514,26.3437,25.8533,26.2882,14455.8,0
+STEL.US,D,20191007,000000,26.0604,26.6657,26.0604,26.2971,17101.1,0
+STEL.US,D,20191008,000000,26.1852,26.5914,26.1277,26.2139,35327.6,0
+STEL.US,D,20191009,000000,26.3823,26.4596,26.0742,26.2139,41488.2,0
+STEL.US,D,20191010,000000,26.4963,26.7797,26.3169,26.4319,23628.1,0
+STEL.US,D,20191011,000000,26.8183,27.5188,26.7608,27.2533,60199.1,0
+STEL.US,D,20191014,000000,27.0343,27.2731,26.5914,27.1502,33391.8,0
+STEL.US,D,20191015,000000,27.1502,27.1502,26.6756,26.9511,34019.5,0
+STEL.US,D,20191016,000000,26.7995,27.3097,26.7321,26.8272,45248.7,0
+STEL.US,D,20191017,000000,26.9431,27.3473,26.7707,27.2999,31615.5,0
+STEL.US,D,20191018,000000,27.1413,27.594,27.1224,27.4326,39350.5,0
+STEL.US,D,20191021,000000,27.707,28.029,27.5238,27.6318,33924.7,0
+STEL.US,D,20191022,000000,27.5376,27.8299,27.3959,27.5277,29031.7,0
+STEL.US,D,20191023,000000,27.4613,27.5752,27.2899,27.3771,14358.9,0
+STEL.US,D,20191024,000000,27.0343,27.1314,26.4121,26.5418,35399.2,0
+STEL.US,D,20191025,000000,26.7797,28.029,26.5616,26.7232,23482.7,0
+STEL.US,D,20191028,000000,26.5518,27.2156,26.3923,26.9144,27906.4,0
+STEL.US,D,20191029,000000,26.8659,27.2631,26.6806,27.0343,31986.9,0
+STEL.US,D,20191030,000000,27.0343,27.3385,26.641,27.1592,49813.7,0
+STEL.US,D,20191031,000000,27.0254,27.1502,26.6657,27.1026,38279.7,0
+STEL.US,D,20191101,000000,27.5089,27.5089,27.1026,27.3097,40978.5,0
+STEL.US,D,20191104,000000,27.5277,28.0578,27.499,27.7833,42532.8,0
+STEL.US,D,20191105,000000,27.7645,28.2946,27.7645,28.0479,38771.2,0
+STEL.US,D,20191106,000000,28.0479,28.0479,27.594,27.6972,23216.3,0
+STEL.US,D,20191107,000000,27.8031,28.0479,27.5277,27.9241,42319.8,0
+STEL.US,D,20191108,000000,27.8963,28.1698,27.5654,27.9241,31482.2,0
+STEL.US,D,20191111,000000,27.7645,28.0102,27.7546,27.8131,19181.2,0
+STEL.US,D,20191112,000000,27.6972,28.2272,27.6684,28.1054,44351.5,0
+STEL.US,D,20191113,000000,27.8873,28.1796,27.6783,27.9439,21572.2,0
+STEL.US,D,20191114,000000,27.8587,28.0766,27.717,28.0202,35239.8,0
+STEL.US,D,20191115,000000,28.1995,28.2847,27.8249,27.8963,43082.8,0
+STEL.US,D,20191118,000000,27.8487,28.0866,27.5554,28.0013,20338.8,0
+STEL.US,D,20191119,000000,28.0964,28.4838,28.0964,28.4065,29916.9,0
+STEL.US,D,20191120,000000,28.2659,28.8999,27.9141,28.0964,56740.3,0
+STEL.US,D,20191121,000000,28.2569,28.2569,27.7833,27.8775,16984,0
+STEL.US,D,20191122,000000,28.0102,28.0102,27.6644,27.707,18219.4,0
+STEL.US,D,20191125,000000,27.8389,28.4115,27.594,28.247,28166.8,0
+STEL.US,D,20191126,000000,28.2371,28.2371,27.6783,27.9528,46597.1,0
+STEL.US,D,20191127,000000,28.0479,28.2371,27.9577,28.1054,16194.8,0
+STEL.US,D,20191129,000000,27.9726,28.152,27.8219,27.9241,5364.29,0
+STEL.US,D,20191202,000000,27.6684,27.7833,27.5376,27.7833,28859.1,0
+STEL.US,D,20191203,000000,27.499,27.9924,27.499,27.8031,19849.3,0
+STEL.US,D,20191204,000000,27.9439,28.2371,27.8031,27.9825,45529.3,0
+STEL.US,D,20191205,000000,27.8389,28.143,27.8131,27.9241,46625.4,0
+STEL.US,D,20191206,000000,28.0667,28.3699,28.0241,28.3599,46521.4,0
+STEL.US,D,20191209,000000,28.2946,28.8901,28.2272,28.2847,58616.6,0
+STEL.US,D,20191210,000000,28.3511,28.582,27.9052,28.2183,74433.9,0
+STEL.US,D,20191211,000000,28.1896,28.3789,28.0866,28.247,24241.7,0
+STEL.US,D,20191212,000000,28.5126,29.5886,28.4749,28.7286,57771.8,0
+STEL.US,D,20191213,000000,28.683,28.683,28.3789,28.4165,39190.1,0
+STEL.US,D,20191216,000000,28.6919,29.1814,28.5958,28.8326,60357.6,0
+STEL.US,D,20191217,000000,28.9475,29.118,28.683,29.0694,65350.4,0
+STEL.US,D,20191218,000000,29.0892,29.0892,28.7672,28.8425,49677.4,0
+STEL.US,D,20191219,000000,28.8039,29.0496,28.6246,28.8326,42012,0
+STEL.US,D,20191220,000000,28.8039,29.0694,28.5126,28.9951,166519,0
+STEL.US,D,20191223,000000,28.9763,29.0129,28.7108,28.9951,82800.8,0
+STEL.US,D,20191224,000000,29.0892,29.1556,28.8515,29.0595,42130.1,0
+STEL.US,D,20191226,000000,29.0397,29.3339,28.8901,29.2606,88717.2,0
+STEL.US,D,20191227,000000,29.2309,29.3261,29.0496,29.2309,37920.4,0
+STEL.US,D,20191230,000000,29.2309,29.4687,29.221,29.4588,68766.8,0
+STEL.US,D,20191231,000000,29.3895,29.6084,29.1268,29.5341,40125.7,0
+STEL.US,D,20200102,000000,29.7877,29.7877,29.2636,29.6758,57470,0
+STEL.US,D,20200103,000000,29.3707,29.8947,29.2378,29.5985,49148.6,0
+STEL.US,D,20200106,000000,29.4389,29.8849,29.3359,29.6184,53191.7,0
+STEL.US,D,20200107,000000,29.5242,29.763,29.2884,29.4965,57810.2,0
+STEL.US,D,20200108,000000,29.5787,29.9245,29.5787,29.7977,39065.9,0
+STEL.US,D,20200109,000000,29.8947,30.0741,29.6084,29.7104,30155,0
+STEL.US,D,20200110,000000,29.763,29.8749,29.3707,29.6184,47204.7,0
+STEL.US,D,20200113,000000,29.6658,29.8353,29.5153,29.7877,54044.6,0
+STEL.US,D,20200114,000000,29.6956,29.9701,29.4093,29.4965,55263.8,0
+STEL.US,D,20200115,000000,29.4687,29.5628,29.3707,29.5529,33982.2,0
+STEL.US,D,20200116,000000,29.657,29.9601,29.5688,29.9145,75389.7,0
+STEL.US,D,20200117,000000,30.1128,30.1128,29.4875,29.6372,31158.3,0
+STEL.US,D,20200121,000000,29.4875,29.6184,29.3707,29.544,45627.2,0
+STEL.US,D,20200122,000000,28.7266,29.6302,28.7266,29.4588,75183.8,0
+STEL.US,D,20200123,000000,29.3617,29.8452,29.3617,29.7253,38215.1,0
+STEL.US,D,20200124,000000,29.8947,29.8947,29.3518,29.4191,39335.4,0
+STEL.US,D,20200127,000000,28.9555,29.4965,28.8019,29.3795,36062.3,0
+STEL.US,D,20200128,000000,29.5529,29.6956,29.3953,29.4687,28262.7,0
+STEL.US,D,20200129,000000,29.5054,29.5153,29.0684,29.2299,49993.3,0
+STEL.US,D,20200130,000000,28.9169,29.3518,27.7873,28.4026,50522.2,0
+STEL.US,D,20200131,000000,28.148,28.6314,28.0241,28.0429,93620.2,0
+STEL.US,D,20200203,000000,28.2044,28.4323,28.0528,28.2431,34198.2,0
+STEL.US,D,20200204,000000,28.5938,28.5938,28.139,28.2144,43181.7,0
+STEL.US,D,20200205,000000,28.574,29.7442,28.3471,28.5185,54418,0
+STEL.US,D,20200206,000000,28.7078,28.7078,28.3471,28.4997,40178.1,0
+STEL.US,D,20200207,000000,28.4026,28.4719,28.1054,28.2708,57006.8,0
+STEL.US,D,20200210,000000,28.253,28.3659,27.9676,28.0716,39498.9,0
+STEL.US,D,20200211,000000,28.253,28.5215,28.1014,28.1014,25597.2,0
+STEL.US,D,20200212,000000,28.3659,28.3659,27.9389,28.0063,22155.5,0
+STEL.US,D,20200213,000000,27.8635,28.3659,27.8635,28.2807,17378.6,0
+STEL.US,D,20200214,000000,28.1856,28.4719,27.8437,27.9676,21040.3,0
+STEL.US,D,20200218,000000,27.9091,28.139,27.3463,27.6258,26903.2,0
+STEL.US,D,20200219,000000,27.6724,27.9013,27.2751,27.389,28180.9,0
+STEL.US,D,20200220,000000,27.3226,27.6496,27.0798,27.3801,20687,0
+STEL.US,D,20200221,000000,27.4267,27.5118,26.7242,26.8103,58859.8,0
+STEL.US,D,20200224,000000,26.2684,26.9352,26.203,26.5814,71603.9,0
+STEL.US,D,20200225,000000,26.5518,26.961,25.8137,25.986,60715.9,0
+STEL.US,D,20200226,000000,26.087,26.3249,25.1973,25.3569,80268.5,0
+STEL.US,D,20200227,000000,25.0824,25.6333,24.8169,25.0448,61036.8,0
+STEL.US,D,20200228,000000,24.5136,24.6355,23.508,23.6784,82672.6,0
+STEL.US,D,20200302,000000,23.7438,24.4948,23.7438,24.3145,53919.4,0
+STEL.US,D,20200303,000000,24.3413,25.0348,23.0512,23.6873,53812.4,0
+STEL.US,D,20200304,000000,23.7637,24.2679,23.1374,23.7438,35143.9,0
+STEL.US,D,20200305,000000,23.2801,23.2801,22.3021,22.4438,43843.8,0
+STEL.US,D,20200306,000000,22.5766,22.5766,21.0676,21.5799,176421,0
+STEL.US,D,20200309,000000,20.3661,21.1152,18.9909,19.1029,71101.3,0
+STEL.US,D,20200310,000000,19.6161,20.0064,18.2735,18.4479,326825,0
+STEL.US,D,20200311,000000,18.0318,18.8274,17.7514,18.325,121529,0
+STEL.US,D,20200312,000000,17.8217,18.6679,16.1611,16.4752,130905,0
+STEL.US,D,20200313,000000,17.2906,18.3647,16.7417,18.335,84023,0
+STEL.US,D,20200316,000000,16.8448,20.4524,16.8448,19.2663,244918,0
+STEL.US,D,20200317,000000,19.5586,21.6195,18.6025,21.2777,137894,0
+STEL.US,D,20200318,000000,20.2245,20.5712,12.7368,12.7368,139423,0
+STEL.US,D,20200319,000000,14.0071,15.962,11.862,15.6974,210974,0
+STEL.US,D,20200320,000000,15.745,15.962,13.9417,14.2846,148475,0
+STEL.US,D,20200323,000000,14.6155,15.2129,12.7656,14.4718,96277.6,0
+STEL.US,D,20200324,000000,15.3645,16.6467,15.1643,16.0849,117888,0
+STEL.US,D,20200325,000000,15.847,16.8348,14.9939,15.6291,73590.2,0
+STEL.US,D,20200326,000000,16.0849,16.6079,15.6776,16.6079,122786,0
+STEL.US,D,20200327,000000,16.2394,16.7318,15.745,16.6277,77988.6,0
+STEL.US,D,20200330,000000,16.7784,17.1203,16.2394,16.712,114554,0
+STEL.US,D,20200331,000000,16.9805,16.9805,16.1681,16.9617,129688,0
+STEL.US,D,20200401,000000,16.6467,16.826,15.2614,15.3942,61878.5,0
+STEL.US,D,20200402,000000,15.3378,16.1393,15.0425,15.6816,64159.5,0
+STEL.US,D,20200403,000000,15.4715,15.8064,15.0851,15.4616,75145.4,0
+STEL.US,D,20200406,000000,16.0719,16.7021,16.0353,16.3296,86579.5,0
+STEL.US,D,20200407,000000,16.826,17.1905,15.9194,16.387,79922.3,0
+STEL.US,D,20200408,000000,16.5595,16.7021,15.9441,16.5109,65528.1,0
+STEL.US,D,20200409,000000,16.8934,17.6483,16.5595,17.1807,170586,0
+STEL.US,D,20200413,000000,16.9617,16.9805,16.3384,16.5971,52986.8,0
+STEL.US,D,20200414,000000,17.0835,17.0835,16.0432,16.6932,77162,0
+STEL.US,D,20200415,000000,16.1869,16.5683,15.1367,15.3278,60354.5,0
+STEL.US,D,20200416,000000,15.1555,15.7014,14.23,14.7185,74278.5,0
+STEL.US,D,20200417,000000,15.1089,16.2929,15.1089,15.9392,72132.8,0
+STEL.US,D,20200420,000000,15.4418,16.4168,15.4418,16.0353,44439.3,0
+STEL.US,D,20200421,000000,15.4715,16.0353,15.4715,15.9094,41558.8,0
+STEL.US,D,20200422,000000,16.2929,16.502,15.4418,15.7291,45240.7,0
+STEL.US,D,20200423,000000,15.6617,16.1968,15.6617,15.8708,43218.1,0
+STEL.US,D,20200424,000000,15.9293,16.173,15.739,16.0719,27502.7,0
+STEL.US,D,20200427,000000,16.3196,16.7784,15.9976,16.4554,114958,0
+STEL.US,D,20200428,000000,17.0747,17.3709,16.6545,17.0558,78008.8,0
+STEL.US,D,20200429,000000,17.5621,18.7353,17.0747,18.5163,127391,0
+STEL.US,D,20200430,000000,17.9248,18.6133,16.5832,17.2371,70123.3,0
+STEL.US,D,20200501,000000,16.6467,16.8746,16.0075,16.8072,64669.2,0
+STEL.US,D,20200504,000000,16.7021,16.9706,16.2552,16.7982,71497.9,0
+STEL.US,D,20200505,000000,17.4561,17.8088,16.5595,16.6268,81149.6,0
+STEL.US,D,20200506,000000,16.7507,16.7784,16.1007,16.5396,76780.5,0
+STEL.US,D,20200507,000000,16.9706,17.3124,16.712,16.9122,48521.8,0
+STEL.US,D,20200508,000000,17.3124,17.6385,17.0835,17.3124,61414.3,0
+STEL.US,D,20200511,000000,16.932,17.4066,16.2463,16.816,93169.1,0
+STEL.US,D,20200512,000000,17.2748,17.356,16.1869,16.283,75221.1,0
+STEL.US,D,20200513,000000,16.1096,16.3246,15.2614,15.8708,72819.1,0
+STEL.US,D,20200514,000000,15.5755,16.1343,15.1089,15.9491,75119.2,0
+STEL.US,D,20200515,000000,15.8906,16.0075,15.5755,15.843,62988.7,0
+STEL.US,D,20200518,000000,16.4168,17.4838,16.2473,17.4194,91525,0
+STEL.US,D,20200519,000000,17.2371,17.4987,16.4266,16.4465,79582.2,0
+STEL.US,D,20200520,000000,16.9706,17.9148,16.9518,17.6583,89341.9,0
+STEL.US,D,20200521,000000,17.5711,17.7821,17.3908,17.5532,63112.9,0
+STEL.US,D,20200522,000000,17.6583,17.8286,16.922,17.2837,28686.5,0
+STEL.US,D,20200526,000000,18.1547,18.6579,17.8663,18.2289,87466.7,0
+STEL.US,D,20200527,000000,18.9453,19.7776,18.5886,19.5378,81051.7,0
+STEL.US,D,20200528,000000,19.9768,19.9866,18.8502,18.9948,62912,0
+STEL.US,D,20200529,000000,18.7155,19.8519,18.3468,19.4892,127721,0
+STEL.US,D,20200601,000000,19.7191,20.058,19.3644,19.3644,81361.6,0
+STEL.US,D,20200602,000000,19.6319,19.842,18.5549,18.9156,63238,0
+STEL.US,D,20200603,000000,19.3942,20.5574,19.3942,19.7776,60361.6,0
+STEL.US,D,20200604,000000,19.6705,20.3285,19.5755,19.958,59456.3,0
+STEL.US,D,20200605,000000,21.1697,22.2001,20.8447,21.1112,91234.3,0
+STEL.US,D,20200608,000000,21.6859,22.105,21.2846,21.5313,62613.3,0
+STEL.US,D,20200609,000000,20.9884,21.8276,20.5356,21.4768,49126.4,0
+STEL.US,D,20200610,000000,21.4273,21.5125,19.7577,19.8796,133643,0
+STEL.US,D,20200611,000000,18.8958,18.8958,17.905,18.0199,86841.9,0
+STEL.US,D,20200612,000000,18.8334,18.8542,17.6335,18.2389,83665.7,0
+STEL.US,D,20200615,000000,17.4938,19.0236,16.9805,18.6035,64271.5,0
+STEL.US,D,20200616,000000,19.3744,19.7677,18.9254,19.5655,51510.3,0
+STEL.US,D,20200617,000000,19.5755,19.5755,18.3736,18.4964,44482.7,0
+STEL.US,D,20200618,000000,18.3647,19.0969,18.3647,18.6401,47584.2,0
+STEL.US,D,20200619,000000,18.9354,19.414,18.0496,19.414,252854,0
+STEL.US,D,20200622,000000,19.1167,19.5467,18.8403,19.3,72762.6,0
+STEL.US,D,20200623,000000,19.5943,19.7577,18.8046,18.8234,50114.4,0
+STEL.US,D,20200624,000000,18.5262,18.7848,17.9723,18.4766,87947.1,0
+STEL.US,D,20200625,000000,18.2963,19.0513,18.2765,19.0424,54406.9,0
+STEL.US,D,20200626,000000,18.6669,19.3456,18.0655,19.1643,219338,0
+STEL.US,D,20200629,000000,19.404,19.6705,18.8135,19.519,73789,0
+STEL.US,D,20200630,000000,19.3545,20.2473,19.3545,20.1412,49809.6,0
+STEL.US,D,20200701,000000,20.1115,20.1115,18.7015,18.8562,70729.9,0
+STEL.US,D,20200702,000000,19.3149,19.7399,18.443,18.6085,59824.7,0
+STEL.US,D,20200706,000000,19.1147,19.3149,18.434,18.5589,42254.2,0
+STEL.US,D,20200707,000000,18.2904,18.6729,17.9268,17.9644,38805.5,0
+STEL.US,D,20200708,000000,17.8882,18.2418,17.0915,17.2738,83445.7,0
+STEL.US,D,20200709,000000,17.1687,17.1687,16.1027,16.2245,152534,0
+STEL.US,D,20200710,000000,16.4009,16.929,16.2295,16.8418,121639,0
+STEL.US,D,20200713,000000,17.1203,17.2451,16.6219,16.6793,127582,0
+STEL.US,D,20200714,000000,16.6119,17.0915,16.5357,16.7665,78543.7,0
+STEL.US,D,20200715,000000,17.3312,17.7147,17.1301,17.2352,143160,0
+STEL.US,D,20200716,000000,17.0915,17.2926,16.8121,17.0915,62968.6,0
+STEL.US,D,20200717,000000,16.9954,17.3214,16.7179,16.7179,50050.9,0
+STEL.US,D,20200720,000000,16.6021,16.6021,16.1809,16.2097,34876.4,0
+STEL.US,D,20200721,000000,16.4108,17.3312,16.4108,17.1589,33685.5,0
+STEL.US,D,20200722,000000,16.929,17.1489,16.7229,16.8606,27130.2,0
+STEL.US,D,20200723,000000,16.7942,17.1489,16.7942,17.0529,30136.9,0
+STEL.US,D,20200724,000000,17.0816,17.255,16.8319,16.8904,28912.6,0
+STEL.US,D,20200727,000000,16.8121,16.9488,16.0829,16.2196,50197.2,0
+STEL.US,D,20200728,000000,16.1323,16.5445,16.1323,16.2672,47761.8,0
+STEL.US,D,20200729,000000,16.2483,16.8606,16.2483,16.6595,50562.6,0
+STEL.US,D,20200730,000000,16.065,17.352,15.8252,15.8916,61999.7,0
+STEL.US,D,20200731,000000,15.7014,16.5109,13.255,15.1445,88823.1,0
+STEL.US,D,20200803,000000,15.3655,15.9996,14.7512,15.2595,41792,0
+STEL.US,D,20200804,000000,15.1347,15.5855,14.7136,15.0495,55705.8,0
+STEL.US,D,20200805,000000,15.3268,15.6875,15.1535,15.4903,50572.7,0
+STEL.US,D,20200806,000000,15.6915,15.9511,15.5399,15.7786,40374.9,0
+STEL.US,D,20200807,000000,15.6717,16.6021,14.4064,16.4494,35605.1,0
+STEL.US,D,20200810,000000,16.5445,17.3114,16.3137,16.9855,74124.1,0
+STEL.US,D,20200811,000000,17.3986,17.6385,17.0439,17.1975,38315,0
+STEL.US,D,20200812,000000,17.5809,17.7633,16.7566,16.9855,28296,0
+STEL.US,D,20200813,000000,16.7754,17.2976,16.3622,16.5545,33341.3,0
+STEL.US,D,20200814,000000,16.3236,16.929,16.3236,16.8706,24491,0
+STEL.US,D,20200817,000000,16.7467,16.7467,16.4108,16.5733,29894.6,0
+STEL.US,D,20200818,000000,16.4405,16.4405,15.5855,15.7014,28632,0
+STEL.US,D,20200819,000000,15.8817,16.4207,15.6419,15.7014,33687.5,0
+STEL.US,D,20200820,000000,15.4705,16.4633,15.2694,15.5755,32524.8,0
+STEL.US,D,20200821,000000,15.6132,15.8074,15.2119,15.3754,42838.6,0
+STEL.US,D,20200824,000000,15.5855,15.8916,15.4804,15.8718,23726,0
+STEL.US,D,20200825,000000,16.1125,16.6427,15.6043,15.9016,20942.4,0
+STEL.US,D,20200826,000000,15.7499,15.9214,15.1535,15.202,32460.2,0
+STEL.US,D,20200827,000000,15.3268,15.8352,15.2992,15.5667,41247,0
+STEL.US,D,20200828,000000,15.7588,15.7588,15.3456,15.5201,26382.4,0
+STEL.US,D,20200831,000000,15.3834,15.9164,15.0593,15.1059,43826.7,0
+STEL.US,D,20200901,000000,14.9811,15.5953,14.7036,14.991,54381.7,0
+STEL.US,D,20200902,000000,15.1059,15.5101,14.6452,14.9157,56050,0
+STEL.US,D,20200903,000000,15.0108,15.4319,14.7998,14.886,37610.5,0
+STEL.US,D,20200904,000000,15.2892,15.3556,14.7314,15.1634,47839.5,0
+STEL.US,D,20200908,000000,15.0593,15.4368,14.6452,14.7036,28587.6,0
+STEL.US,D,20200909,000000,14.876,15.1535,14.4975,14.5699,35090.4,0
+STEL.US,D,20200910,000000,14.9613,16.2394,14.9613,16.0095,111849,0
+STEL.US,D,20200911,000000,15.9996,16.5158,15.1535,15.1822,55085.1,0
+STEL.US,D,20200914,000000,15.2317,15.8352,15.0781,15.6717,40733.2,0
+STEL.US,D,20200915,000000,15.3268,15.5953,15.3268,15.4705,55319.3,0
+STEL.US,D,20200916,000000,15.4507,16.0373,15.1445,15.6717,98415.3,0
+STEL.US,D,20200917,000000,15.745,15.7975,15.4903,15.5667,48043.4,0
+STEL.US,D,20200918,000000,15.7975,15.7975,14.876,15.1347,222069,0
+STEL.US,D,20200921,000000,14.9712,15.319,14.1954,14.3866,86559.3,0
+STEL.US,D,20200922,000000,15.2406,15.5755,14.6848,14.9058,78592.1,0
+STEL.US,D,20200923,000000,14.9325,15.1921,14.1369,14.1656,51338.7,0
+STEL.US,D,20200924,000000,14.3866,15.6419,14.3866,15.3456,100224,0
+STEL.US,D,20200925,000000,15.0861,15.4507,15.0009,15.4022,69904.3,0
+STEL.US,D,20200928,000000,15.5488,15.9214,15.5399,15.8916,38738.9,0
+STEL.US,D,20200929,000000,16.0462,16.1809,15.5003,15.6331,40968.4,0
+STEL.US,D,20200930,000000,15.6043,15.962,15.6043,15.7698,44597.8,0
+STEL.US,D,20201001,000000,15.8084,15.9134,15.4993,15.7212,69901.3,0
+STEL.US,D,20201002,000000,15.5567,16.3672,15.5567,16.2523,29377.9,0
+STEL.US,D,20201005,000000,16.3762,16.8884,16.2701,16.7051,30960.4,0
+STEL.US,D,20201006,000000,16.9666,17.4492,16.5505,16.8686,38620.8,0
+STEL.US,D,20201007,000000,16.9845,17.7177,16.7001,17.5354,54288.8,0
+STEL.US,D,20201008,000000,17.7573,17.9218,17.5354,17.786,47207.7,0
+STEL.US,D,20201009,000000,18.0169,18.0229,17.5354,17.5731,18148.7,0
+STEL.US,D,20201012,000000,17.466,18.1239,17.3709,17.8336,84053.3,0
+STEL.US,D,20201013,000000,17.6413,17.9396,17.5829,17.6117,38515.9,0
+STEL.US,D,20201014,000000,17.4759,17.7672,17.4392,17.4759,36430.7,0
+STEL.US,D,20201015,000000,17.5057,17.9694,17.3908,17.5552,70014.3,0
+STEL.US,D,20201016,000000,17.4294,17.8534,17.4096,17.6215,31184.5,0
+STEL.US,D,20201019,000000,17.6979,18.0744,17.6979,17.8534,38936.7,0
+STEL.US,D,20201020,000000,17.9892,18.4044,17.9892,18.2111,44686.6,0
+STEL.US,D,20201021,000000,18.2676,19.088,18.2676,18.5777,61869.5,0
+STEL.US,D,20201022,000000,18.6817,19.3922,18.2676,19.0424,36696.1,0
+STEL.US,D,20201023,000000,18.4608,19.3386,18.1913,19.1851,43472.4,0
+STEL.US,D,20201026,000000,19.0513,19.5041,18.9264,19.1167,61156.9,0
+STEL.US,D,20201027,000000,19.0226,19.3386,18.3656,19.0325,66270.9,0
+STEL.US,D,20201028,000000,18.6719,19.0602,18.4796,18.5975,44254.6,0
+STEL.US,D,20201029,000000,18.8383,18.8383,18.3458,18.4895,30600.1,0
+STEL.US,D,20201030,000000,18.3854,18.6629,17.9694,18.2389,59243.3,0
+STEL.US,D,20201102,000000,18.5678,18.7709,17.9118,18.5579,21436.9,0
+STEL.US,D,20201103,000000,18.9928,19.2535,18.6025,19.2049,32275.5,0
+STEL.US,D,20201104,000000,18.7709,18.7709,17.7078,17.7276,18733.1,0
+STEL.US,D,20201105,000000,17.9218,18.983,17.0855,18.3458,44332.3,0
+STEL.US,D,20201106,000000,18.6263,18.6263,17.8534,18.336,42055.4,0
+STEL.US,D,20201109,000000,19.8222,21.1727,19.1167,20.0639,110958,0
+STEL.US,D,20201110,000000,20.4602,21.568,20.4602,21.1043,43871.1,0
+STEL.US,D,20201111,000000,21.3658,21.4738,20.3424,21.454,63937.5,0
+STEL.US,D,20201112,000000,21.029,21.6958,21.029,21.2797,74896.2,0
+STEL.US,D,20201113,000000,21.5194,21.9544,20.8645,21.7047,74899.2,0
+STEL.US,D,20201116,000000,22.1763,23.4515,21.883,22.1476,76433.3,0
+STEL.US,D,20201117,000000,21.449,22.0128,21.4144,21.7998,57364.1,0
+STEL.US,D,20201118,000000,22.109,22.4082,21.8097,22.099,79520.7,0
+STEL.US,D,20201119,000000,22.0515,22.543,21.4442,21.8097,49103.1,0
+STEL.US,D,20201120,000000,21.5878,22.0614,21.2797,21.9732,47045.2,0
+STEL.US,D,20201123,000000,22.099,22.1476,21.8097,22.0911,50941,0
+STEL.US,D,20201124,000000,22.1961,23.397,22.0713,23.0166,59178.7,0
+STEL.US,D,20201125,000000,22.7936,22.7936,22.2299,22.3686,34164.9,0
+STEL.US,D,20201127,000000,22.2645,22.5152,21.6759,22.1664,23466.6,0
+STEL.US,D,20201130,000000,21.9832,22.3765,21.1727,21.1825,48602.6,0
+STEL.US,D,20201201,000000,21.464,21.9544,21.1925,21.7413,43514.8,0
+STEL.US,D,20201202,000000,21.5977,22.322,21.3559,22.1961,49365.6,0
+STEL.US,D,20201203,000000,21.8543,22.3686,21.8543,22.2149,23865.2,0
+STEL.US,D,20201204,000000,21.7463,22.8421,21.7463,22.7273,22463.4,0
+STEL.US,D,20201207,000000,22.4379,22.8917,22.4379,22.6004,26304.7,0
+STEL.US,D,20201208,000000,22.4468,22.9194,22.4468,22.8125,30704.1,0
+STEL.US,D,20201209,000000,23.0641,23.1325,22.4666,22.6103,29332.5,0
+STEL.US,D,20201210,000000,22.64,23.0076,22.2051,22.9492,15975.7,0
+STEL.US,D,20201211,000000,22.6797,23.2097,22.4964,22.7074,31052.3,0
+STEL.US,D,20201214,000000,22.6797,23.2474,22.0128,22.8818,39532.2,0
+STEL.US,D,20201215,000000,22.8917,24.0202,22.4914,23.7597,57443.8,0
+STEL.US,D,20201216,000000,23.9717,24.3383,23.4762,24.2223,96282.7,0
+STEL.US,D,20201217,000000,24.3769,24.3957,24.1649,24.3007,36734.5,0
+STEL.US,D,20201218,000000,24.5602,24.6563,24.1352,24.2719,191415,0
+STEL.US,D,20201221,000000,24.1252,24.7733,24.1164,24.4146,77828.1,0
+STEL.US,D,20201222,000000,24.4641,24.8495,24.1837,24.6563,51306.4,0
+STEL.US,D,20201223,000000,24.6276,25.3806,23.8637,25.2557,37485.4,0
+STEL.US,D,20201224,000000,25.2072,25.8345,24.8783,25.1983,16050.4,0
+STEL.US,D,20201228,000000,25.554,26.6062,25.1102,25.341,45338.6,0
+STEL.US,D,20201229,000000,25.5926,26.641,24.7733,25.3955,212490,0
+STEL.US,D,20201230,000000,25.448,25.7769,24.8683,24.908,32696.4,0
+STEL.US,D,20201231,000000,25.121,25.6927,24.6068,24.7148,36482.2,0
+STEL.US,D,20210104,000000,24.9268,25.1398,24.4126,24.5116,46455.8,0
+STEL.US,D,20210105,000000,24.5305,25.1012,24.4126,24.7535,39679.6,0
+STEL.US,D,20210106,000000,25.3826,27.1839,25.024,26.8461,66541.4,0
+STEL.US,D,20210107,000000,26.8659,27.175,26.0792,26.1188,34506,0
+STEL.US,D,20210108,000000,26.2931,26.2931,25.0923,25.6056,18464.6,0
+STEL.US,D,20210111,000000,25.1696,26.1376,25.1696,26.1376,15350,0
+STEL.US,D,20210112,000000,26.2635,27.1274,26.2635,27.0492,33106.2,0
+STEL.US,D,20210113,000000,27.0194,27.2622,26.7281,27.1374,31577.1,0
+STEL.US,D,20210114,000000,27.4267,27.6882,26.9144,27.3979,20500.3,0
+STEL.US,D,20210115,000000,27.0878,27.5297,26.6032,26.6716,23749.2,0
+STEL.US,D,20210119,000000,26.9897,27.1274,26.6132,26.6716,23544.3,0
+STEL.US,D,20210120,000000,26.6429,26.9342,26.1772,26.5834,181745,0
+STEL.US,D,20210121,000000,26.738,26.9946,26.0038,26.6618,34955.1,0
+STEL.US,D,20210122,000000,26.3705,27.9399,26.3219,27.8051,67219.6,0
+STEL.US,D,20210125,000000,27.4554,27.8537,26.0652,26.8659,55217.3,0
+STEL.US,D,20210126,000000,27.1176,27.175,26.2635,26.4101,23944,0
+STEL.US,D,20210127,000000,25.7413,26.2635,25.0894,25.8373,66826,0
+STEL.US,D,20210128,000000,26.42,27.4267,25.6828,25.9543,33481.6,0
+STEL.US,D,20210129,000000,24.2591,25.9741,23.3287,25.4995,72785.8,0
+STEL.US,D,20210201,000000,25.4123,26.0366,24.6167,24.9566,34180,0
+STEL.US,D,20210202,000000,25.3053,26.5538,24.8644,26.1475,106727,0
+STEL.US,D,20210203,000000,25.9444,26.3219,25.7225,26.1188,40971.4,0
+STEL.US,D,20210204,000000,26.1376,26.8659,25.8087,26.7667,26108.9,0
+STEL.US,D,20210205,000000,26.9996,27.0492,26.4685,27.0492,21931.5,0
+STEL.US,D,20210208,000000,26.9897,27.4752,26.6677,27.4752,24251.8,0
+STEL.US,D,20210209,000000,27.1839,27.5336,26.9511,27.3691,20125.9,0
+STEL.US,D,20210210,000000,27.2523,27.5723,26.96,27.1274,30111.6,0
+STEL.US,D,20210211,000000,27.2622,27.3305,26.7767,27.1462,20811.2,0
+STEL.US,D,20210212,000000,26.9897,27.4455,26.8361,26.96,29188.2,0
+STEL.US,D,20210216,000000,27.2126,27.3187,26.7113,26.8559,39005.4,0
+STEL.US,D,20210217,000000,26.7569,27.0194,26.4398,26.8263,41384.2,0
+STEL.US,D,20210218,000000,26.7767,27.0095,26.0038,26.0226,35011.7,0
+STEL.US,D,20210219,000000,26.1772,27.064,26.0504,26.8659,54408.9,0
+STEL.US,D,20210222,000000,26.5349,27.7467,26.5349,27.6208,37387.5,0
+STEL.US,D,20210223,000000,27.602,28.3947,27.4267,28.1242,55673.5,0
+STEL.US,D,20210224,000000,28.3847,29.2587,28.2034,29.0644,132479,0
+STEL.US,D,20210225,000000,29.1992,29.1992,27.9587,28.2114,73897,0
+STEL.US,D,20210226,000000,28.2698,28.6474,27.175,28.2599,71310.2,0
+STEL.US,D,20210301,000000,28.7058,28.8901,28.2014,28.8217,108837,0
+STEL.US,D,20210302,000000,27.9052,28.7444,27.9052,28.579,75797.4,0
+STEL.US,D,20210303,000000,28.579,29.5202,28.5413,29.0744,220148,0
+STEL.US,D,20210304,000000,28.0816,29.3537,28.0816,28.677,119685,0
+STEL.US,D,20210305,000000,29.0644,29.7144,28.0548,29.6352,412502,0
+STEL.US,D,20210308,000000,29.7996,30.9441,29.7709,30.8073,57071.4,0
+STEL.US,D,20210309,000000,29.9373,30.8172,29.9373,30.1008,30731.3,0
+STEL.US,D,20210310,000000,30.2554,30.9539,30.2554,30.7211,29785.6,0
+STEL.US,D,20210311,000000,30.5467,31.0005,30.3238,31.0005,50346.6,0
+STEL.US,D,20210312,000000,31.0005,31.2046,30.3723,30.6042,103679,0
+STEL.US,D,20210315,000000,31.1947,31.1947,29.327,29.9651,43661.1,0
+STEL.US,D,20210316,000000,29.7897,29.9473,29.4617,29.7432,49910.6,0
+STEL.US,D,20210317,000000,29.7996,29.9562,29.3359,29.868,48095.9,0
+STEL.US,D,20210318,000000,30.1008,30.8073,29.645,29.7432,43878.1,0
+STEL.US,D,20210319,000000,29.8085,30.5744,29.2091,30.5744,221750,0
+STEL.US,D,20210322,000000,30.1782,30.5467,28.9377,29.5004,59361.4,0
+STEL.US,D,20210323,000000,29.1606,30.0998,27.8635,28.579,87669.5,0
+STEL.US,D,20210324,000000,29.1308,30.2455,28.4244,29.0644,80185.8,0
+STEL.US,D,20210325,000000,28.9475,30.0513,27.2622,30.0325,66447.5,0
+STEL.US,D,20210326,000000,30.4883,30.517,29.9939,30.4011,47597.3,0
+STEL.US,D,20210329,000000,29.9562,30.2168,29.2874,29.5678,61455.7,0
+STEL.US,D,20210330,000000,29.8085,30.2168,27.93,30.0711,33375.6,0
+STEL.US,D,20210331,000000,30.1108,30.6458,29.8076,29.8869,68385.3,0
+STEL.US,D,20210401,000000,29.653,30.1602,29.653,29.9165,24099.4,0
+STEL.US,D,20210405,000000,30.1404,30.5487,29.6728,30.4219,25547.7,0
+STEL.US,D,20210406,000000,30.4645,30.6944,30.1504,30.6557,80247.3,0
+STEL.US,D,20210407,000000,30.8985,30.9945,30.4655,30.7042,63886,0
+STEL.US,D,20210408,000000,30.6746,30.8787,30.2851,30.8787,40877.6,0
+STEL.US,D,20210409,000000,30.9945,31.4335,30.4605,31.172,53381.5,0
+STEL.US,D,20210412,000000,31.2977,31.8417,31.2779,31.8417,47018,0
+STEL.US,D,20210413,000000,30.5913,31.6872,30.5913,31.3661,47362.2,0
+STEL.US,D,20210414,000000,31.2779,32.0755,31.2383,31.697,25804.1,0
+STEL.US,D,20210415,000000,31.6722,32.0359,31.0094,31.5702,35548.6,0
+STEL.US,D,20210416,000000,31.8913,32.3886,31.6574,32.0755,71358.7,0
+STEL.US,D,20210419,000000,31.9497,32.3589,31.6674,31.7258,40532.4,0
+STEL.US,D,20210420,000000,31.6178,31.6178,30.626,30.9777,33324.2,0
+STEL.US,D,20210421,000000,30.9777,31.706,30.9777,31.4721,21918.4,0
+STEL.US,D,20210422,000000,31.6178,31.6178,30.7805,30.84,17529,0
+STEL.US,D,20210423,000000,30.8301,31.7356,30.7895,31.1996,52752.7,0
+STEL.US,D,20210426,000000,31.4335,31.6772,30.729,30.7726,33669.3,0
+STEL.US,D,20210427,000000,30.9281,31.1224,30.4704,30.5388,26555,0
+STEL.US,D,20210428,000000,30.7805,30.9945,30.091,30.5685,26833.5,0
+STEL.US,D,20210429,000000,31.1422,31.6079,29.974,30.1504,27970,0
+STEL.US,D,20210430,000000,29.8274,30.6458,29.663,30.4219,59511.8,0
+STEL.US,D,20210503,000000,30.7726,30.9787,30.3545,30.8301,35973.5,0
+STEL.US,D,20210504,000000,30.7904,30.8885,30.5864,30.7439,54458.4,0
+STEL.US,D,20210505,000000,30.8787,30.8885,30.1206,30.5962,32087.8,0
+STEL.US,D,20210506,000000,30.3049,30.7439,30.091,30.6458,35549.6,0
+STEL.US,D,20210507,000000,30.3446,30.7954,30.3446,30.5388,24659.5,0
+STEL.US,D,20210510,000000,30.6646,30.8885,29.9265,30.1206,30777.8,0
+STEL.US,D,20210511,000000,29.3419,29.7887,27.6446,29.2052,26911.2,0
+STEL.US,D,20210512,000000,29.2646,29.9532,28.1064,28.4571,36075.4,0
+STEL.US,D,20210513,000000,30.0226,30.0226,28.6909,29.4489,45407.2,0
+STEL.US,D,20210514,000000,29.7798,29.9988,29.1854,29.8274,53723.6,0
+STEL.US,D,20210517,000000,29.8274,30.1206,29.2052,29.6134,16239.2,0
+STEL.US,D,20210518,000000,29.7124,30.0127,28.8267,28.8267,18230.5,0
+STEL.US,D,20210519,000000,28.7286,28.7286,27.7269,28.573,18729,0
+STEL.US,D,20210520,000000,28.8851,28.8851,28.1262,28.3401,25448.8,0
+STEL.US,D,20210521,000000,28.7286,28.8365,28.2232,28.6909,28548.3,0
+STEL.US,D,20210524,000000,28.6909,29.0605,28.6028,28.8365,27949.8,0
+STEL.US,D,20210525,000000,28.8267,28.9237,27.4157,27.4157,24876.5,0
+STEL.US,D,20210526,000000,27.6595,28.5908,27.4157,28.0092,43525.9,0
+STEL.US,D,20210527,000000,28.2817,28.6216,28.253,28.4075,35731.3,0
+STEL.US,D,20210528,000000,28.136,28.9237,27.717,28.7969,54453.3,0
+STEL.US,D,20210601,000000,28.8753,28.9139,28.2134,28.7286,41048.1,0
+STEL.US,D,20210602,000000,28.5542,28.9139,27.7556,27.8735,40477.9,0
+STEL.US,D,20210603,000000,27.7556,28.253,27.4157,28.2034,24558.6,0
+STEL.US,D,20210604,000000,28.2669,28.2669,27.1532,28.0776,22151.5,0
+STEL.US,D,20210607,000000,28.1737,28.681,28.1539,28.5542,39970.2,0
+STEL.US,D,20210608,000000,28.2332,28.7969,28.1936,28.7672,60125.4,0
+STEL.US,D,20210609,000000,28.5056,28.5631,28.0974,28.3401,53227,0
+STEL.US,D,20210610,000000,28.5542,28.5542,27.9211,27.9597,28449.4,0
+STEL.US,D,20210611,000000,27.9508,28.2134,27.8051,28.029,29279,0
+STEL.US,D,20210614,000000,28.029,28.029,27.4346,27.5912,22006.2,0
+STEL.US,D,20210615,000000,27.5029,28.1836,27.5029,27.9597,21871.9,0
+STEL.US,D,20210616,000000,27.5614,28.1539,27.2989,28.039,20755.7,0
+STEL.US,D,20210617,000000,28.1162,28.1162,27.1442,27.2404,27700.5,0
+STEL.US,D,20210618,000000,26.6766,26.9768,26.1118,26.2486,81566.4,0
+STEL.US,D,20210621,000000,26.5112,27.7209,26.2773,27.172,53743.8,0
+STEL.US,D,20210622,000000,27.2106,27.2106,26.4141,26.8619,18980.4,0
+STEL.US,D,20210623,000000,26.9253,27.3285,26.4814,27.2404,92887.5,0
+STEL.US,D,20210624,000000,27.2889,27.8735,27.2305,27.8051,30567.8,0
+STEL.US,D,20210625,000000,27.9023,28.136,26.6964,26.9768,171312,0
+STEL.US,D,20210628,000000,27.2404,27.5664,26.6082,27.0264,45468.8,0
+STEL.US,D,20210629,000000,27.2305,27.3167,26.7529,26.7628,34871.4,0
+STEL.US,D,20210630,000000,26.8321,27.0372,26.5974,26.6964,32963.8,0
+STEL.US,D,20210701,000000,26.8916,27.1413,26.5776,26.6469,17823.7,0
+STEL.US,D,20210702,000000,26.094,26.519,25.8939,26.1287,17599.7,0
+STEL.US,D,20210706,000000,26.089,26.089,25.561,25.8553,27652,0
+STEL.US,D,20210707,000000,25.9038,25.9424,25.3955,25.659,71326.4,0
+STEL.US,D,20210708,000000,25.1508,26.0702,25.0626,25.8255,36990.9,0
+STEL.US,D,20210709,000000,26.2853,26.529,25.6105,26.3239,69980,0
+STEL.US,D,20210712,000000,26.2555,26.8321,26.0306,26.6667,19167.1,0
+STEL.US,D,20210713,000000,26.5379,26.5379,25.8641,26.0306,16459.2,0
+STEL.US,D,20210714,000000,26.0454,26.2456,25.8839,26.089,18659.4,0
+STEL.US,D,20210715,000000,26.1088,26.9877,25.9236,26.8817,50634.2,0
+STEL.US,D,20210716,000000,27.1166,27.6436,27.0768,27.614,52202.6,0
+STEL.US,D,20210719,000000,27.0768,27.3503,25.8839,26.0306,44296,0
+STEL.US,D,20210720,000000,26.0405,27.1166,26.0405,26.4319,55726,0
+STEL.US,D,20210721,000000,26.7162,27.3067,26.7162,26.7727,23633.1,0
+STEL.US,D,20210722,000000,26.6568,26.7251,26.0018,26.0108,27109.1,0
+STEL.US,D,20210723,000000,26.3239,26.7162,26.099,26.3526,18982.4,0
+STEL.US,D,20210726,000000,26.2753,26.8321,26.2753,26.6766,12073.9,0
+STEL.US,D,20210727,000000,26.4219,26.6469,26.0306,26.1574,32995.1,0
+STEL.US,D,20210728,000000,26.3239,27.0174,26.0018,27.0174,39015.5,0
+STEL.US,D,20210729,000000,27.2622,27.2622,25.9523,26.9501,22211,0
+STEL.US,D,20210730,000000,27.0868,27.0868,25.4936,25.7086,53156.4,0
+STEL.US,D,20210802,000000,25.7086,25.7086,24.7019,24.8773,39756.3,0
+STEL.US,D,20210803,000000,24.8971,26.6667,24.6197,25.1706,47167.4,0
+STEL.US,D,20210804,000000,24.8179,25.1904,24.8179,24.9456,91284.7,0
+STEL.US,D,20210805,000000,25.131,25.3361,24.1629,25.1607,148567,0
+STEL.US,D,20210806,000000,25.5312,26.1475,25.5312,26.0207,52361.1,0
+STEL.US,D,20210809,000000,25.9523,25.9523,25.3657,25.4153,30641.5,0
+STEL.US,D,20210810,000000,24.8872,25.7373,24.8872,25.6154,18676.6,0
+STEL.US,D,20210811,000000,25.6105,26.0504,25.4153,25.9721,16730.7,0
+STEL.US,D,20210812,000000,25.7571,26.1871,25.3657,25.4153,20318.7,0
+STEL.US,D,20210813,000000,25.1805,25.4539,25.024,25.3856,33581.5,0
+STEL.US,D,20210816,000000,25.2973,25.551,25.1755,25.3757,17756.1,0
+STEL.US,D,20210817,000000,25.4153,25.7472,25.2489,25.5808,37178.6,0
+STEL.US,D,20210818,000000,25.4638,26.1624,25.4638,25.4936,48471.3,0
+STEL.US,D,20210819,000000,25.2191,25.8354,25.2191,25.7957,25374.1,0
+STEL.US,D,20210820,000000,25.5412,25.8939,25.4936,25.8641,32848.8,0
+STEL.US,D,20210823,000000,25.6352,26.1376,25.6056,25.9622,18335.4,0
+STEL.US,D,20210824,000000,25.8255,26.3041,25.3856,26.0702,60977.3,0
+STEL.US,D,20210825,000000,26.1188,26.3239,25.8543,26.099,40541.5,0
+STEL.US,D,20210826,000000,26.099,26.4368,25.8007,25.8741,29664.5,0
+STEL.US,D,20210827,000000,25.6808,26.6865,25.6412,26.6072,34756.3,0
+STEL.US,D,20210830,000000,26.4715,26.4804,26.0504,26.0604,27699.5,0
+STEL.US,D,20210831,000000,25.7957,26.6667,25.7957,26.6072,26511.6,0
+STEL.US,D,20210901,000000,26.5102,26.5102,25.9523,26.3526,15809.2,0
+STEL.US,D,20210902,000000,25.7323,26.4021,25.7323,26.1088,18941,0
+STEL.US,D,20210903,000000,26.0405,26.4319,25.8255,26.0702,15649.8,0
+STEL.US,D,20210907,000000,26.1772,26.1772,25.669,25.6788,23108.3,0
+STEL.US,D,20210908,000000,25.5708,25.5906,25.0536,25.5906,22593.6,0
+STEL.US,D,20210909,000000,24.9506,25.6888,24.9506,25.4638,45415.3,0
+STEL.US,D,20210910,000000,25.6402,25.6402,24.8773,25.1607,47219.8,0
+STEL.US,D,20210913,000000,25.444,25.444,24.7405,25.229,37457.1,0
+STEL.US,D,20210914,000000,25.3757,25.3757,24.7405,24.7891,17589.6,0
+STEL.US,D,20210915,000000,25.0824,25.3955,24.7217,24.8773,40554.6,0
+STEL.US,D,20210916,000000,24.9258,25.1508,24.8089,25.0724,33846,0
+STEL.US,D,20210917,000000,25.229,26.4021,25.0724,26.3725,184972,0
+STEL.US,D,20210920,000000,25.8939,25.8939,24.9655,25.3173,49956,0
+STEL.US,D,20210921,000000,25.5025,26.089,25.0438,25.3657,27498.6,0
+STEL.US,D,20210922,000000,25.547,26.4101,24.8773,25.6006,36358,0
+STEL.US,D,20210923,000000,25.8155,26.5379,25.6491,26.3923,64117.1,0
+STEL.US,D,20210924,000000,26.2268,26.5804,26.1088,26.1871,67755.5,0
+STEL.US,D,20210927,000000,26.3526,26.5874,26.3337,26.3337,101437,0
+STEL.US,D,20210928,000000,26.3625,26.3923,25.8453,26.2169,50090.2,0
+STEL.US,D,20210929,000000,26.0604,26.3823,25.8155,26.2367,18592.8,0
+STEL.US,D,20210930,000000,26.4814,26.4814,25.8919,25.9117,34321.3,0
+STEL.US,D,20211001,000000,25.8335,26.3734,25.5976,26.1277,188789,0
+STEL.US,D,20211004,000000,25.9612,26.2268,25.6858,25.7937,70910.5,0
+STEL.US,D,20211005,000000,26.0494,26.3933,25.8335,26.3139,16237.2,0
+STEL.US,D,20211006,000000,26.0395,26.4031,25.8453,26.1277,18794.7,0
+STEL.US,D,20211007,000000,26.3239,26.9243,26.3239,26.52,19541.5,0
+STEL.US,D,20211008,000000,26.3437,26.639,26.1871,26.3239,9914.09,0
+STEL.US,D,20211011,000000,26.3139,26.6192,26.0296,26.0296,19732.3,0
+STEL.US,D,20211012,000000,26.088,26.2169,25.8433,26.0395,8983.54,0
+STEL.US,D,20211013,000000,25.9018,26.2169,25.8433,26.1277,19659.6,0
+STEL.US,D,20211014,000000,26.4031,26.4329,26.0594,26.2941,17071.8,0
+STEL.US,D,20211015,000000,26.7083,26.8817,26.2456,26.4229,72283.1,0
+STEL.US,D,20211018,000000,26.3635,26.639,26.1078,26.197,9232.83,0
+STEL.US,D,20211019,000000,26.207,26.8649,26.1426,26.52,19659.6,0
+STEL.US,D,20211020,000000,26.1277,27.0313,26.1277,27.0313,23633.1,0
+STEL.US,D,20211021,000000,27.0115,27.2671,26.6132,26.7459,23270.8,0
+STEL.US,D,20211022,000000,26.957,27.3375,26.6885,26.9441,17610.8,0
+STEL.US,D,20211025,000000,26.8847,26.9719,26.4725,26.9045,19749.4,0
+STEL.US,D,20211026,000000,26.8847,27.07,26.4963,26.7658,26496.4,0
+STEL.US,D,20211027,000000,26.5596,26.9441,25.8433,26.207,20348.9,0
+STEL.US,D,20211028,000000,26.4814,26.7559,26.3734,26.52,23400,0
+STEL.US,D,20211029,000000,26.3833,27.0016,26.3734,26.7172,31495.4,0
+STEL.US,D,20211101,000000,26.7757,27.1888,26.6192,27.061,36329.8,0
+STEL.US,D,20211102,000000,26.8747,27.4049,26.6885,27.3167,38623.9,0
+STEL.US,D,20211103,000000,27.061,28.2985,26.9818,27.493,56859.4,0
+STEL.US,D,20211104,000000,27.5524,27.7982,27.179,27.5228,38326.1,0
+STEL.US,D,20211105,000000,27.7487,28.9763,27.7487,28.9169,40448.6,0
+STEL.US,D,20211108,000000,28.9763,30.4595,28.8583,30.2237,287982,0
+STEL.US,D,20211109,000000,30.0374,30.4793,29.8303,30.1157,82206.3,0
+STEL.US,D,20211110,000000,30.0464,30.1058,29.4875,29.5846,70968.1,0
+STEL.US,D,20211111,000000,29.3963,29.763,29.0942,29.2022,125623,0
+STEL.US,D,20211112,000000,29.3885,29.8898,28.7306,29.5668,166427,0
+STEL.US,D,20211115,000000,29.5668,29.8799,29.3587,29.6044,137054,0
+STEL.US,D,20211116,000000,30.6954,30.6954,29.0852,29.3587,415644,0
+STEL.US,D,20211117,000000,29.2616,29.3211,28.0528,29.1922,117482,0
+STEL.US,D,20211118,000000,28.9565,29.3687,28.7008,29.2715,104949,0
+STEL.US,D,20211119,000000,28.9367,29.5272,28.5492,29.4181,83390.2,0
+STEL.US,D,20211122,000000,29.4677,30.4496,29.0357,30.1554,346213,0
+STEL.US,D,20211123,000000,30.2921,30.9995,29.7432,30.3911,181541,0
+STEL.US,D,20211124,000000,30.1652,30.2921,29.8016,29.8997,65229.3,0
+STEL.US,D,20211126,000000,29.1428,29.2616,28.1122,28.5245,88809,0
+STEL.US,D,20211129,000000,29.006,29.006,27.9647,28.0429,70980.2,0
+STEL.US,D,20211130,000000,27.7586,27.8081,27.1601,27.3067,73803.1,0
+STEL.US,D,20211201,000000,27.8765,28.2203,27.0115,27.0313,78594.1,0
+STEL.US,D,20211202,000000,26.9719,28.0142,26.9719,27.8369,55991.4,0
+STEL.US,D,20211203,000000,27.8369,28.0924,26.962,27.071,43161.6,0
+STEL.US,D,20211206,000000,27.4534,27.7685,27.3563,27.4247,67948.3,0
+STEL.US,D,20211207,000000,27.6892,27.7883,27.1204,27.1978,46287.3,0
+STEL.US,D,20211208,000000,27.2473,27.4583,26.9917,27.3861,87878.4,0
+STEL.US,D,20211209,000000,27.1601,27.5524,27.0115,27.2969,51114.6,0
+STEL.US,D,20211210,000000,26.8946,27.2869,26.8946,27.2869,47769.9,0
+STEL.US,D,20211213,000000,27.2671,28.1708,27.071,27.8963,113696,0
+STEL.US,D,20211214,000000,28.2985,28.5245,27.5426,27.7586,70813.6,0
+STEL.US,D,20211215,000000,27.7685,28.151,27.4147,27.709,102657,0
+STEL.US,D,20211216,000000,28.0142,28.2302,27.493,27.602,96998.2,0
+STEL.US,D,20211217,000000,27.5922,28.0924,26.8649,27.6793,327685,0
+STEL.US,D,20211220,000000,27.7536,27.7536,26.5894,27.169,82358.7,0
+STEL.US,D,20211221,000000,27.2869,27.8269,27.2869,27.709,53267.4,0
+STEL.US,D,20211222,000000,27.5524,27.9547,27.3265,27.925,50378.9,0
+STEL.US,D,20211223,000000,28.0528,28.3382,27.7982,28.1806,82956.2,0
+STEL.US,D,20211227,000000,28.2589,28.6038,27.8963,28.6038,40660.6,0
+STEL.US,D,20211228,000000,28.7008,28.8495,28.466,28.6136,63694.2,0
+STEL.US,D,20211229,000000,28.7008,28.7008,28.3679,28.6038,42522.7,0
+STEL.US,D,20211230,000000,28.5938,28.7405,27.9547,28.3679,41321.6,0
+STEL.US,D,20211231,000000,28.3183,28.6929,28.2985,28.6146,86771.3,0
+STEL.US,D,20220103,000000,28.7524,29.4231,28.7524,29.4033,129906,0
+STEL.US,D,20220104,000000,29.4727,29.8274,28.9297,28.9495,409513,0
+STEL.US,D,20220105,000000,29.226,29.6798,29.0684,29.4133,92219.3,0
+STEL.US,D,20220106,000000,29.5906,30.2029,29.5618,30.1434,39572.6,0
+STEL.US,D,20220107,000000,30.1336,30.3109,29.8472,29.976,40859.4,0
+STEL.US,D,20220110,000000,29.9859,30.2812,29.6203,29.8175,32298.7,0
+STEL.US,D,20220111,000000,29.8472,30.2425,29.759,30.2227,74205.8,0
+STEL.US,D,20220112,000000,30.2624,30.8341,30.0444,30.5972,194757,0
+STEL.US,D,20220113,000000,30.5873,31.1402,30.5873,31.0808,134884,0
+STEL.US,D,20220114,000000,31.7318,31.7318,30.5606,31.2878,88013.7,0
+STEL.US,D,20220118,000000,31.0708,31.4067,29.9255,31.1303,104785,0
+STEL.US,D,20220119,000000,31.1996,31.4265,30.8935,31.0708,141324,0
+STEL.US,D,20220120,000000,30.9727,31.1204,29.7987,29.8175,83806,0
+STEL.US,D,20220121,000000,29.6698,30.5091,29.4529,30.0057,107923,0
+STEL.US,D,20220124,000000,29.5618,30.7746,29.4925,30.726,85935.6,0
+STEL.US,D,20220125,000000,30.617,30.9629,29.7293,30.6468,95326.9,0
+STEL.US,D,20220126,000000,29.7094,31.1898,29.7094,30.4695,115007,0
+STEL.US,D,20220127,000000,30.617,31.1996,29.7194,29.9265,90475.3,0
+STEL.US,D,20220128,000000,29.5806,30.0255,28.1995,28.9198,182522,0
+STEL.US,D,20220131,000000,29.009,29.3151,28.3867,29.0387,134520,0
+STEL.US,D,20220201,000000,29.0585,29.3935,28.141,29.1466,137441,0
+STEL.US,D,20220202,000000,28.9396,29.226,28.141,28.15,79994,0
+STEL.US,D,20220203,000000,28.1698,28.8901,27.9825,28.1698,76822.9,0
+STEL.US,D,20220204,000000,28.249,28.5007,27.9231,28.3779,54778.3,0
+STEL.US,D,20220207,000000,28.2985,29.1268,28.2985,29.0684,86681.4,0
+STEL.US,D,20220208,000000,29.107,30.1138,29.107,30.0741,71493.9,0
+STEL.US,D,20220209,000000,30.084,30.084,29.0189,29.1268,87699.8,0
+STEL.US,D,20220210,000000,29.0189,29.4331,28.6731,29.2755,169508,0
+STEL.US,D,20220211,000000,29.1665,29.4727,28.9991,29.2359,47388.4,0
+STEL.US,D,20220214,000000,29.4231,29.4231,28.8801,29.0189,34444.5,0
+STEL.US,D,20220215,000000,29.1764,29.6005,29.0972,29.5123,48575.3,0
+STEL.US,D,20220216,000000,29.4529,29.8472,29.3637,29.7491,92507,0
+STEL.US,D,20220217,000000,29.6698,29.7788,28.9495,29.0684,46238.8,0
+STEL.US,D,20220218,000000,28.9891,29.976,28.9891,29.9067,202306,0
+STEL.US,D,20220222,000000,29.65,29.976,29.4033,29.7194,79319.8,0
+STEL.US,D,20220223,000000,30.0156,30.0355,29.5024,29.5708,78973.6,0
+STEL.US,D,20220224,000000,28.8999,29.2557,27.7913,29.0585,91545.1,0
+STEL.US,D,20220225,000000,29.1864,30.084,28.9396,30.0255,77760.5,0
+STEL.US,D,20220228,000000,29.6402,29.8869,29.2557,29.66,60959.1,0
+STEL.US,D,20220301,000000,29.5618,29.5618,28.5354,28.7623,101173,0
+STEL.US,D,20220302,000000,29.4231,30.1732,28.8515,30.0156,104460,0
+STEL.US,D,20220303,000000,29.9859,30.617,29.5024,30.5972,89070.4,0
+STEL.US,D,20220304,000000,30.1632,30.2624,29.9661,30.183,48457.2,0
+STEL.US,D,20220307,000000,30.1534,30.4893,29.65,29.6798,117039,0
+STEL.US,D,20220308,000000,29.8175,30.5477,29.7987,29.9265,114911,0
+STEL.US,D,20220309,000000,30.518,30.6566,30.1236,30.3109,58465.2,0
+STEL.US,D,20220310,000000,29.9562,30.7062,29.9562,30.6368,78243.9,0
+STEL.US,D,20220311,000000,30.7746,31.17,30.617,30.7746,81602.8,0
+STEL.US,D,20220314,000000,31.17,31.4265,30.736,30.9034,78179.3,0
+STEL.US,D,20220315,000000,31.17,31.1938,30.514,30.7647,62094.5,0
+STEL.US,D,20220316,000000,31.1006,31.2383,30.7647,31.0609,107788,0
+STEL.US,D,20220317,000000,30.736,30.9133,30.4893,30.5774,64968.9,0
+STEL.US,D,20220318,000000,30.5576,30.6072,29.7293,30.4893,270078,0
+STEL.US,D,20220321,000000,30.518,30.7746,30.0741,30.2722,68760.8,0
+STEL.US,D,20220322,000000,30.4199,31.3869,30.4199,31.3076,138969,0
+STEL.US,D,20220323,000000,31.051,31.3572,30.4001,30.4695,138849,0
+STEL.US,D,20220324,000000,30.8539,31.1303,30.1534,30.617,94527.5,0
+STEL.US,D,20220325,000000,31.0163,31.5048,31.0163,31.4563,46730.3,0
+STEL.US,D,20220328,000000,31.3374,31.4167,30.8142,31.0907,39290,0
+STEL.US,D,20220329,000000,31.3176,31.8308,31.2194,31.5841,66473.8,0
+STEL.US,D,20220330,000000,31.5643,31.9487,30.726,30.8737,90643.9,0
+STEL.US,D,20220331,000000,30.9827,31.3988,30.6062,30.7152,160719,0
+STEL.US,D,20220401,000000,30.8439,30.9233,30.1802,30.2792,90936.5,0
+STEL.US,D,20220404,000000,30.1802,30.1802,29.6352,29.9919,65951,0
+STEL.US,D,20220405,000000,30.2693,30.4427,29.6648,29.764,109521,0
+STEL.US,D,20220406,000000,29.8581,29.8581,29.4915,29.5856,71751.3,0
+STEL.US,D,20220407,000000,29.546,29.546,28.8921,28.9515,58149.3,0
+STEL.US,D,20220408,000000,28.9614,29.0704,28.5552,28.6642,44340.4,0
+STEL.US,D,20220411,000000,28.8326,29.1893,28.4858,28.6642,52931.3,0
+STEL.US,D,20220412,000000,28.793,29.0704,28.1786,28.2381,63541.8,0
+STEL.US,D,20220413,000000,28.0696,28.4263,28.0003,28.3867,106875,0
+STEL.US,D,20220414,000000,28.5056,28.7137,28.2877,28.5156,80408.8,0
+STEL.US,D,20220418,000000,28.6344,28.8326,28.3273,28.4462,52998.9,0
+STEL.US,D,20220419,000000,28.5056,29.3868,28.5056,29.2686,63867.8,0
+STEL.US,D,20220420,000000,29.2983,29.9423,29.2983,29.4667,57181.4,0
+STEL.US,D,20220421,000000,29.546,29.9324,29.0407,29.1794,39729,0
+STEL.US,D,20220422,000000,29.1002,29.1002,28.3669,28.4462,59866,0
+STEL.US,D,20220425,000000,28.4363,28.575,27.7031,28.4363,73316.6,0
+STEL.US,D,20220426,000000,28.2282,28.4957,27.7823,27.8319,90427.9,0
+STEL.US,D,20220427,000000,27.8913,28.1292,27.1482,27.2572,78341.8,0
+STEL.US,D,20220428,000000,27.5842,27.8418,27.3365,27.7427,63173.4,0
+STEL.US,D,20220429,000000,28.04,28.7038,27.7923,28.2579,101930,0
+STEL.US,D,20220502,000000,28.4462,29.006,28.0696,28.7533,104786,0
+STEL.US,D,20220503,000000,28.8128,29.0654,28.5403,28.7137,61285.1,0
+STEL.US,D,20220504,000000,28.8475,29.1992,28.2579,29.1596,96442.1,0
+STEL.US,D,20220505,000000,28.8623,28.8921,28.1786,28.4858,82400.1,0
+STEL.US,D,20220506,000000,28.5849,28.6939,28.1737,28.674,58229,0
+STEL.US,D,20220509,000000,28.3669,29.0209,28.248,28.8921,83824.2,0
+STEL.US,D,20220510,000000,29.0803,29.1398,28.0003,28.1292,145809,0
+STEL.US,D,20220511,000000,28.2282,28.4858,27.8815,27.9211,44560.4,0
+STEL.US,D,20220512,000000,27.9111,27.9111,26.9996,27.3761,54675.4,0
+STEL.US,D,20220513,000000,27.6238,27.6436,26.8509,27.1978,152801,0
+STEL.US,D,20220516,000000,27.1384,27.5049,26.7618,27.4455,74594.4,0
+STEL.US,D,20220517,000000,27.7923,28.1094,27.3265,27.6338,68004.8,0
+STEL.US,D,20220518,000000,27.3265,27.4752,27.0788,27.2374,56492,0
+STEL.US,D,20220519,000000,27.0294,27.3662,26.415,26.4646,76261.7,0
+STEL.US,D,20220520,000000,26.7915,26.9303,26.2565,26.6528,46260,0
+STEL.US,D,20220523,000000,26.9996,27.5842,26.9501,27.3761,45733.2,0
+STEL.US,D,20220524,000000,27.3265,27.4455,26.7717,27.2572,81235.4,0
+STEL.US,D,20220525,000000,27.2869,27.7328,27.1582,27.2374,47806.2,0
+STEL.US,D,20220526,000000,27.4752,27.7229,27.4554,27.6536,51297.3,0
+STEL.US,D,20220527,000000,27.7229,28.1985,27.6932,28.149,41310.5,0
+STEL.US,D,20220531,000000,27.9309,28.2183,27.6684,28.1588,87912.8,0
+STEL.US,D,20220601,000000,28.1786,28.4313,27.708,27.9805,45405.2,0
+STEL.US,D,20220602,000000,28.0598,28.4313,27.8219,28.4065,45946.1,0
+STEL.US,D,20220603,000000,28.3867,28.4759,28.0202,28.3075,60664.4,0
+STEL.US,D,20220606,000000,28.575,28.6692,28.3471,28.4165,59554.2,0
+STEL.US,D,20220607,000000,28.3273,28.57,28.1886,28.2975,46387.2,0
+STEL.US,D,20220608,000000,28.4065,28.8425,28.1688,28.3669,65893.4,0
+STEL.US,D,20220609,000000,28.248,28.2877,27.4455,27.4752,81372.7,0
+STEL.US,D,20220610,000000,27.1482,27.4752,26.8509,27.2077,163986,0
+STEL.US,D,20220613,000000,26.8015,27.5148,26.7717,26.96,92350.5,0
+STEL.US,D,20220614,000000,27.1284,27.3463,26.7618,27.2969,96909.4,0
+STEL.US,D,20220615,000000,27.3761,27.9706,27.3365,27.594,87534.3,0
+STEL.US,D,20220616,000000,27.2969,27.3959,26.8708,27.0492,99913,0
+STEL.US,D,20220617,000000,27.2869,27.6734,26.9105,27.0392,113751,0
+STEL.US,D,20220621,000000,27.2869,27.7031,27.2275,27.4059,73641.6,0
+STEL.US,D,20220622,000000,27.2275,27.6238,27.059,27.3365,48367.4,0
+STEL.US,D,20220623,000000,27.2869,27.3167,26.6132,26.8015,77515.2,0
+STEL.US,D,20220624,000000,26.8807,27.3478,26.8807,26.9401,182260,0
+STEL.US,D,20220627,000000,26.4646,27.1185,26.4646,26.9005,103665,0
+STEL.US,D,20220628,000000,27.1892,27.4879,26.572,26.5819,124076,0
+STEL.US,D,20220629,000000,26.5023,26.5819,26.2733,26.4326,92013.8,0
+STEL.US,D,20220630,000000,26.1339,26.7014,25.9945,26.4724,135773,0
+STEL.US,D,20220701,000000,26.5023,27.3834,26.0146,27.2988,91629.1,0
+STEL.US,D,20220705,000000,26.9304,27.4083,26.5023,27.3884,77330.9,0
+STEL.US,D,20220706,000000,27.3087,27.5775,27.1196,27.2689,34865.1,0
+STEL.US,D,20220707,000000,27.5476,27.8563,27.2589,27.2988,42087,0
+STEL.US,D,20220708,000000,27.3087,27.4954,27.0847,27.3684,30907.6,0
+STEL.US,D,20220711,000000,27.1793,27.4979,27.1793,27.4182,52283.1,0
+STEL.US,D,20220712,000000,27.3286,27.8364,27.3286,27.478,51821.1,0
+STEL.US,D,20220713,000000,27.3286,27.3884,26.9403,27.0598,55901.1,0
+STEL.US,D,20220714,000000,26.7213,26.9403,26.3579,26.7711,67751.5,0
+STEL.US,D,20220715,000000,27.0996,27.8812,27.0996,27.7269,88790.6,0
+STEL.US,D,20220718,000000,28.0355,28.3142,27.8762,28.0654,61745,0
+STEL.US,D,20220719,000000,28.3441,29.1804,28.3441,28.8319,63573.1,0
+STEL.US,D,20220720,000000,28.6727,29.051,28.5731,28.8618,69778.5,0
+STEL.US,D,20220721,000000,28.7523,28.9713,28.4835,28.8618,40473.9,0
+STEL.US,D,20220722,000000,28.9215,29.0808,28.4934,28.7224,49381.3,0
+STEL.US,D,20220725,000000,28.6727,29.0111,28.6727,28.7423,71728.1,0
+STEL.US,D,20220726,000000,28.7025,29.2501,28.5631,29.2103,61871.5,0
+STEL.US,D,20220727,000000,29.2999,29.8474,29.26,29.8375,80245.8,0
+STEL.US,D,20220728,000000,29.6384,29.9968,29.5687,29.9569,49105.1,0
+STEL.US,D,20220729,000000,30.1362,30.9326,29.9072,30.8131,102142,0
+STEL.US,D,20220801,000000,30.7733,31.5399,30.5643,31.1616,105876,0
+STEL.US,D,20220802,000000,31.2114,31.2114,30.3452,30.385,66422.7,0
+STEL.US,D,20220803,000000,30.6638,30.8281,30.3751,30.7036,163697,0
+STEL.US,D,20220804,000000,30.8331,30.8331,30.4697,30.5244,102121,0
+STEL.US,D,20220805,000000,30.385,30.7335,30.2954,30.6041,168728,0
+STEL.US,D,20220808,000000,30.8032,31.1118,30.6439,30.8928,169961,0
+STEL.US,D,20220809,000000,30.9824,31.5101,30.9027,31.5101,88291.4,0
+STEL.US,D,20220810,000000,31.8386,32.0078,31.7191,31.7589,80884.6,0
+STEL.US,D,20220811,000000,31.8585,32.0178,31.7988,31.8983,58219.4,0
+STEL.US,D,20220812,000000,31.9282,32.3862,31.8485,32.3662,80256.8,0
+STEL.US,D,20220815,000000,32.3662,32.8441,31.8685,32.5554,135883,0
+STEL.US,D,20220816,000000,32.645,32.8342,32.2966,32.7744,180774,0
+STEL.US,D,20220817,000000,32.7545,32.8441,32.5753,32.6948,110888,0
+STEL.US,D,20220818,000000,32.8043,32.9536,32.4857,32.655,60722.5,0
+STEL.US,D,20220819,000000,32.5355,32.5455,31.739,31.8685,80931.8,0
+STEL.US,D,20220822,000000,31.6395,31.7092,31.2418,31.3707,74646,0
+STEL.US,D,20220823,000000,31.2313,31.5001,30.9824,31.0919,71358.5,0
+STEL.US,D,20220824,000000,31.1616,31.2114,30.7932,31.0421,56962.8,0
+STEL.US,D,20220825,000000,31.0023,31.1417,30.7733,30.9724,156727,0
+STEL.US,D,20220826,000000,31.1716,31.2412,30.4846,30.5244,88346.6,0
+STEL.US,D,20220829,000000,30.4647,30.8082,29.5388,29.5886,80268.9,0
+STEL.US,D,20220830,000000,29.8375,30.0167,29.3596,29.9271,139856,0
+STEL.US,D,20220831,000000,30.0665,30.0665,29.5687,29.6682,75566.1,0
+STEL.US,D,20220901,000000,29.5289,29.8076,29.3198,29.718,69599.7,0
+STEL.US,D,20220902,000000,29.7678,30.2258,29.3596,29.5089,60932.4,0
+STEL.US,D,20220906,000000,29.5189,29.7678,28.4038,28.8817,56581.1,0
+STEL.US,D,20220907,000000,28.9215,29.5786,28.6627,29.4293,95311.4,0
+STEL.US,D,20220908,000000,29.2302,29.6782,29.0261,29.5587,90720.1,0
+STEL.US,D,20220909,000000,29.5786,29.9769,29.5587,29.8673,65944.5,0
+STEL.US,D,20220912,000000,30.0565,30.3353,29.728,30.1162,411617,0
+STEL.US,D,20220913,000000,29.6981,29.947,28.9215,29.0012,95703.1,0
+STEL.US,D,20220914,000000,29.051,30.5045,28.7224,30.166,318747,0
+STEL.US,D,20220915,000000,30.0366,31.1616,30.0167,30.6041,209714,0
+STEL.US,D,20220916,000000,30.6738,30.8181,29.8673,30.7833,231683,0
+STEL.US,D,20220919,000000,30.6539,31.2512,30.2954,31.062,214274,0
+STEL.US,D,20220920,000000,30.7733,31.4105,30.7733,31.1516,129649,0
+STEL.US,D,20220921,000000,31.1516,31.4404,30.9326,31.0322,218882,0
+STEL.US,D,20220922,000000,31.0521,31.2811,30.3452,30.7534,170587,0
+STEL.US,D,20220923,000000,30.7534,30.9426,30.405,30.8231,357352,0
+STEL.US,D,20220926,000000,32.0278,32.3762,30.9824,31.0123,1021972,0
+STEL.US,D,20220927,000000,31.082,31.739,29.7977,29.8474,409488,0
+STEL.US,D,20220928,000000,29.7977,31.1516,29.7081,30.7634,533281,0
+STEL.US,D,20220929,000000,30.5941,30.7634,29.3447,29.5388,503113,0
+STEL.US,D,20220930,000000,29.489,29.9171,28.8917,29.1207,5347792,0
+STEL.US,D,20221003,000000,29.3795,30.4547,27.0698,29.4094,290484,0
+STEL.US,D,20221004,000000,28.593,31.4603,28.593,29.8474,485044,0
+STEL.US,D,20221005,000000,28.5831,30.624,28.2147,28.3441,578749,0
+STEL.US,D,20221006,000000,28.2844,28.6627,27.6173,27.7468,318307,0
+STEL.US,D,20221007,000000,27.5676,28.1749,27.2888,28.1151,448583,0
+STEL.US,D,20221010,000000,28.4337,28.6328,27.7219,28.2446,299423,0
+STEL.US,D,20221011,000000,28.145,28.4934,27.249,27.697,326644,0
+STEL.US,D,20221012,000000,27.478,27.7667,26.9702,27.4481,607385,0
+STEL.US,D,20221013,000000,27.0399,27.8563,27.0399,27.7468,414733,0
+STEL.US,D,20221014,000000,27.7667,28.2246,27.3684,27.7269,315595,0
+STEL.US,D,20221017,000000,27.5676,28.2545,27.5676,28.1251,386509,0
+STEL.US,D,20221018,000000,28.145,28.6627,27.3983,28.5432,266980,0
+STEL.US,D,20221019,000000,28.364,28.8021,27.9658,28.7224,268386,0
+STEL.US,D,20221020,000000,28.5233,28.9315,27.4979,27.6074,261757,0
+STEL.US,D,20221021,000000,27.8264,28.3839,27.687,28.2744,251210,0
+STEL.US,D,20221024,000000,28.4238,28.7523,28.2147,28.5432,148795,0
+STEL.US,D,20221025,000000,28.364,29.3397,28.364,29.1704,171906,0
+STEL.US,D,20221026,000000,29.1406,29.7877,28.8319,29.3696,213270,0
+STEL.US,D,20221027,000000,29.6682,30.3552,29.6483,30.0665,224993,0
+STEL.US,D,20221028,000000,29.8673,31.5499,29.3696,31.4204,322590,0
+STEL.US,D,20221031,000000,31.5897,32.8541,31.4603,32.6948,300188,0
+STEL.US,D,20221101,000000,32.7943,33.9393,32.4061,33.6008,398039,0
+STEL.US,D,20221102,000000,33.6306,34.3176,32.317,33.5809,304700,0
+STEL.US,D,20221103,000000,33.0532,34.6063,32.9736,34.2578,256225,0
+STEL.US,D,20221104,000000,34.1782,35.9304,34.1782,35.7512,279415,0
+STEL.US,D,20221107,000000,35.801,35.8408,34.3375,34.4968,410866,0
+STEL.US,D,20221108,000000,34.5764,34.6859,34.0488,34.2877,223391,0
+STEL.US,D,20221109,000000,34.2578,34.6362,33.8596,34.0488,132687,0
+STEL.US,D,20221110,000000,34.4968,35.1389,34.2827,34.9448,218443,0
+STEL.US,D,20221111,000000,35.0842,35.5621,34.0687,34.4371,148096,0
+STEL.US,D,20221114,000000,34.4371,34.8851,33.8596,33.8596,220170,0
+STEL.US,D,20221115,000000,34.3176,34.4769,33.7999,33.9094,178940,0
+STEL.US,D,20221116,000000,33.7899,33.999,33.0482,33.103,186409,0
+STEL.US,D,20221117,000000,32.9935,33.2424,32.4957,32.6649,144183,0
+STEL.US,D,20221118,000000,33.3519,33.5112,32.5455,33.0731,495614,0
+STEL.US,D,20221121,000000,32.8342,33.3618,32.655,33.312,158903,0
+STEL.US,D,20221122,000000,33.7003,34.5018,33.1876,33.7999,109723,0
+STEL.US,D,20221123,000000,33.7899,33.9691,32.8242,33.2623,115207,0
+STEL.US,D,20221125,000000,33.4913,33.999,33.1926,33.5012,100507,0
+STEL.US,D,20221128,000000,33.5211,33.8198,33.2324,33.2623,126401,0
+STEL.US,D,20221129,000000,33.3519,34.2578,33.2125,33.3419,119761,0
+STEL.US,D,20221130,000000,33.5609,33.8297,32.6848,33.6605,259497,0
+STEL.US,D,20221201,000000,33.7899,33.8497,32.3762,33.4713,121545,0
+STEL.US,D,20221202,000000,33.2523,33.4813,32.9536,33.4116,84573.9,0
+STEL.US,D,20221205,000000,33.0134,33.1826,30.2357,30.5344,284139,0
+STEL.US,D,20221206,000000,30.5145,30.6937,30.1362,30.624,208707,0
+STEL.US,D,20221207,000000,30.7036,30.7932,30.176,30.176,126403,0
+STEL.US,D,20221208,000000,29.9271,30.5941,29.4193,29.5388,169199,0
+STEL.US,D,20221209,000000,29.5289,30.1312,29.2899,29.9072,103552,0
+STEL.US,D,20221212,000000,30.176,30.9127,29.4592,29.4691,150642,0
+STEL.US,D,20221213,000000,29.6782,31.1317,29.2003,29.27,234909,0
+STEL.US,D,20221214,000000,29.24,29.52,28.66,28.78,140538,0
+STEL.US,D,20221215,000000,28.74,29.385,28.23,28.27,286447,0
+STEL.US,D,20221216,000000,28.02,29.9923,28.02,28.83,1780686,0
+STEL.US,D,20221219,000000,28.71,29.5,28.68,29.23,198920,0
+STEL.US,D,20221220,000000,29.42,29.84,29.405,29.42,141488,0
+STEL.US,D,20221221,000000,29.63,29.87,29.49,29.79,91821,0
+STEL.US,D,20221222,000000,29.75,29.76,29.33,29.61,163281,0
+STEL.US,D,20221223,000000,29.7,29.865,29.565,29.7,72575,0
+STEL.US,D,20221227,000000,29.77,29.92,29.59,29.79,73666,0
+STEL.US,D,20221228,000000,29.87,29.91,29.44,29.44,62215,0
+STEL.US,D,20221229,000000,29.53,29.85,29.46,29.78,70564,0
+STEL.US,D,20221230,000000,29.78,29.84,29.32,29.46,82178,0
+STEL.US,D,20230103,000000,29.25,29.7,28.79,29.19,131199,0
+STEL.US,D,20230104,000000,29.32,29.57,28.64,28.76,122106,0
+STEL.US,D,20230105,000000,28.56,28.96,28.08,28.17,102326,0
+STEL.US,D,20230106,000000,28.32,29.2,28.19,29.09,140478,0
+STEL.US,D,20230109,000000,29.09,29.09,28.08,28.18,126373,0
+STEL.US,D,20230110,000000,28.18,29.52,28.02,29.45,170320,0
+STEL.US,D,20230111,000000,29.35,29.82,29.155,29.68,109533,0
+STEL.US,D,20230112,000000,29.78,30.33,29.505,30.19,108967,0
+STEL.US,D,20230113,000000,29.87,30.51,29.59,30.3,100194,0
+STEL.US,D,20230117,000000,30.18,30.5199,29.79,30.06,84485,0
+STEL.US,D,20230118,000000,29.95,29.95,29.09,29.12,93479,0
+STEL.US,D,20230119,000000,28.85,29.22,28.63,29.15,74459,0
+STEL.US,D,20230120,000000,29.63,29.63,28.87,29.13,125532,0
+STEL.US,D,20230123,000000,29.07,29.49,28.87,29.11,111336,0
+STEL.US,D,20230124,000000,29.09,29.09,28.62,28.73,80979,0
+STEL.US,D,20230125,000000,28.52,28.9,28.275,28.69,289546,0
+STEL.US,D,20230126,000000,28.82,28.82,28.37,28.6,87518,0
+STEL.US,D,20230127,000000,27.12,28.965,25.49,25.85,282322,0
+STEL.US,D,20230130,000000,26.66,27.115,25.7955,26.77,220497,0
+STEL.US,D,20230131,000000,26.8,28.17,26.5,28.11,282679,0
+STEL.US,D,20230201,000000,28.04,28.34,27.02,28.1,228993,0
+STEL.US,D,20230202,000000,28.25,28.88,28.105,28.73,116377,0
+STEL.US,D,20230203,000000,28.65,29.3,28.65,29.08,185609,0
+STEL.US,D,20230206,000000,29.16,29.25,28.54,29.01,166187,0
+STEL.US,D,20230207,000000,28.88,29.1,28.6,29.03,253368,0
+STEL.US,D,20230208,000000,29.15,29.61,29,29.25,228686,0
+STEL.US,D,20230209,000000,29.17,29.33,28.71,28.8,131522,0
+STEL.US,D,20230210,000000,28.7,29.07,28.57,29,120293,0
+STEL.US,D,20230213,000000,28.89,29.5,28.835,29.44,105458,0
+STEL.US,D,20230214,000000,29.4,29.48,28.85,29.31,88803,0
+STEL.US,D,20230215,000000,29,29.84,28.96,29.79,82162,0
+STEL.US,D,20230216,000000,29.45,29.7,29.34,29.44,117771,0
+STEL.US,D,20230217,000000,29.62,29.815,29.42,29.8,164526,0
+STEL.US,D,20230221,000000,29.55,29.68,29.12,29.41,204297,0
+STEL.US,D,20230222,000000,29.49,29.74,29.105,29.39,185727,0
+STEL.US,D,20230223,000000,29.35,29.73,29.26,29.59,122514,0
+STEL.US,D,20230224,000000,29.5,29.66,29.045,29.44,146478,0
+STEL.US,D,20230227,000000,29.68,29.7,29.2,29.39,89764,0
+STEL.US,D,20230228,000000,29.45,29.51,29.18,29.25,233583,0
+STEL.US,D,20230301,000000,29.05,29.34,29,29.11,136962,0
+STEL.US,D,20230302,000000,28.89,28.9,28.31,28.65,124278,0
+STEL.US,D,20230303,000000,28.69,29.18,28.3733,28.99,132166,0
+STEL.US,D,20230306,000000,28.92,29.23,28.48,28.68,199798,0
+STEL.US,D,20230307,000000,28.48,29,28.2,28.29,132109,0
+STEL.US,D,20230308,000000,28.19,28.19,27.61,27.99,91855,0
+STEL.US,D,20230309,000000,27.81,28.125,26.5,26.84,238552,0
+STEL.US,D,20230310,000000,26.43,27.26,25.84,26.54,220067,0
+STEL.US,D,20230313,000000,25.83,27.21,23.41,25.92,560731,0
+STEL.US,D,20230314,000000,27.75,28.2399,25.55,25.99,335087,0
+STEL.US,D,20230315,000000,25.48,26.64,24.87,26.23,327151,0
+STEL.US,D,20230316,000000,26.07,28.22,25.62,27.44,316802,0
+STEL.US,D,20230317,000000,26.91,26.91,25.77,26.04,941476,0
+STEL.US,D,20230320,000000,26.45,27.21,25.74,25.78,203862,0
+STEL.US,D,20230321,000000,26.3,28.23,26.21,26.6,187262,0
+STEL.US,D,20230322,000000,26.52,26.61,25.52,25.57,147369,0
+STEL.US,D,20230323,000000,25.73,25.92,25.145,25.46,141140,0
+STEL.US,D,20230324,000000,25.11,26.21,25.06,26.13,201120,0
+STEL.US,D,20230327,000000,26.61,26.69,25.82,25.86,107201,0
+STEL.US,D,20230328,000000,25.74,26,25.37,25.64,84640,0
+STEL.US,D,20230329,000000,25.72,26.135,25.05,25.26,119438,0
+STEL.US,D,20230330,000000,25.34,25.55,24.55,24.58,312824,0
+STEL.US,D,20230331,000000,24.81,24.94,24.31,24.61,247274,0
+STEL.US,D,20230403,000000,24.66,24.8235,23.86,23.94,159015,0
+STEL.US,D,20230404,000000,24,24.11,22.91,23.21,145607,0
+STEL.US,D,20230405,000000,22.91,23.4,22.6981,23.28,170458,0
+STEL.US,D,20230406,000000,23.39,23.64,23.27,23.39,91549,0
+STEL.US,D,20230410,000000,23.25,23.88,23.24,23.64,291034,0
+STEL.US,D,20230411,000000,23.8,23.8,23.3,23.31,98232,0
+STEL.US,D,20230412,000000,23.35,23.66,22.87,23.02,91139,0
+STEL.US,D,20230413,000000,23.07,23.79,22.8,23.48,141292,0
+STEL.US,D,20230414,000000,23.57,23.61,22.71,22.85,102310,0
+STEL.US,D,20230417,000000,22.84,23.53,22.62,23.45,124230,0
+STEL.US,D,20230418,000000,23.54,23.545,22.61,22.76,94386,0
+STEL.US,D,20230419,000000,22.84,23.32,22.76,23.1,170655,0
+STEL.US,D,20230420,000000,23.01,23.34,22.6,22.85,164646,0
+STEL.US,D,20230421,000000,22.78,22.86,22.43,22.62,240774,0
+STEL.US,D,20230424,000000,22.6,23.055,22.37,22.46,140979,0
+STEL.US,D,20230425,000000,22.31,22.555,21.34,21.46,167050,0
+STEL.US,D,20230426,000000,21.29,22,21.24,21.48,111555,0
+STEL.US,D,20230427,000000,21.64,22.11,21.61,21.88,101817,0
+STEL.US,D,20230428,000000,21.9,23.27,21.8,22.94,197301,0
+STEL.US,D,20230501,000000,22.78,23.14,21.98,22.27,193501,0
+STEL.US,D,20230502,000000,22.04,22.23,20.79,21.01,379384,0
+STEL.US,D,20230503,000000,21.11,22.31,21.11,21.93,264008,0
+STEL.US,D,20230504,000000,21.5,21.7,20.24,21.52,181020,0
+STEL.US,D,20230505,000000,22.67,22.82,22.06,22.69,176104,0
+STEL.US,D,20230508,000000,23.04,23.15,22.05,22.11,138914,0
+STEL.US,D,20230509,000000,21.99,22.79,21.98,22.07,164544,0
+STEL.US,D,20230510,000000,22.46,22.7425,21.58,21.77,212067,0
+STEL.US,D,20230511,000000,21.45,21.55,21.07,21.16,116366,0
+STEL.US,D,20230512,000000,21.34,21.63,20.776,21.33,136912,0
+STEL.US,D,20230515,000000,21.23,22.14,21.12,22,152017,0
+STEL.US,D,20230516,000000,21.99,22.3573,21.64,21.65,75738,0
+STEL.US,D,20230517,000000,21.98,23.58,21.95,23.46,193212,0
+STEL.US,D,20230518,000000,23.5,23.55,22.88,23.45,132017,0
+STEL.US,D,20230519,000000,23.9,23.92,22.56,22.86,148724,0
+STEL.US,D,20230522,000000,23.07,24.12,22.885,24.06,216868,0
+STEL.US,D,20230523,000000,24,25.1499,24,24.37,215742,0
+STEL.US,D,20230524,000000,24.09,24.09,23.49,23.6,126534,0
+STEL.US,D,20230525,000000,23.46,23.69,23.01,23.16,101008,0
+STEL.US,D,20230526,000000,23.91,23.93,23.06,23.62,82067,0
+STEL.US,D,20230530,000000,23.23,23.8099,23.19,23.58,73761,0
+STEL.US,D,20230531,000000,23.47,23.47,22.63,23.26,335387,0
+STEL.US,D,20230601,000000,23.29,23.88,22.8,23.76,109508,0
+STEL.US,D,20230602,000000,24.02,25.48,23.925,25.35,208845,0
+STEL.US,D,20230605,000000,25.17,25.48,24.08,24.46,138496,0
+STEL.US,D,20230606,000000,24.34,25.96,24.34,25.72,471757,0
+STEL.US,D,20230607,000000,26.03,26.88,25.86,26.49,334369,0
+STEL.US,D,20230608,000000,26.28,26.28,25.495,25.9,130243,0
+STEL.US,D,20230609,000000,25.84,25.84,25.17,25.24,188658,0
+STEL.US,D,20230612,000000,25.25,25.86,25.18,25.42,151034,0
+STEL.US,D,20230613,000000,25.58,26.05,25.25,25.82,156690,0
+STEL.US,D,20230614,000000,25.56,25.985,24.94,24.98,175807,0
+STEL.US,D,20230615,000000,24.89,25.24,24.75,25.15,133033,0
+STEL.US,D,20230616,000000,26.01,26.01,24.79,24.9,691003,0
+STEL.US,D,20230620,000000,24.62,25.05,24.27,24.32,149807,0
+STEL.US,D,20230621,000000,24.3,24.56,24.105,24.13,158968,0
+STEL.US,D,20230622,000000,24.04,24.11,23.16,23.28,185320,0
+STEL.US,D,20230623,000000,23.04,23.28,22.39,22.69,686260,0
+STEL.US,D,20230626,000000,22.75,23.27,22.61,22.89,142319,0
+STEL.US,D,20230627,000000,22.95,23.395,22.69,22.91,115157,0
+STEL.US,D,20230628,000000,23.1,23.1,22.535,22.92,92738,0
+STEL.US,D,20230629,000000,23.16,23.64,22.96,23.3,100303,0
+STEL.US,D,20230630,000000,23.585,23.59,22.84,22.89,182806,0
+STEL.US,D,20230703,000000,22.94,23.46,22.94,23.21,78134,0
+STEL.US,D,20230705,000000,23.14,23.43,22.63,23.1,151966,0
+STEL.US,D,20230706,000000,22.81,22.81,22.18,22.43,106411,0
+STEL.US,D,20230707,000000,22.46,22.905,22.42,22.46,183669,0
+STEL.US,D,20230710,000000,22.37,23.105,22.34,22.8,186217,0
+STEL.US,D,20230711,000000,22.89,23.095,22.65,22.7,101896,0
+STEL.US,D,20230712,000000,23.28,23.405,22.91,23,212963,0
+STEL.US,D,20230713,000000,23.27,23.5925,23,23.2,185903,0
+STEL.US,D,20230714,000000,23.33,23.38,22.93,23.2,150140,0
+STEL.US,D,20230717,000000,23.1,23.705,23.04,23.47,104329,0
+STEL.US,D,20230718,000000,23.51,24.23,23.31,24.19,126394,0
+STEL.US,D,20230719,000000,24.32,25,24.145,24.86,123196,0
+STEL.US,D,20230720,000000,24.83,25,24.31,24.83,106729,0
+STEL.US,D,20230721,000000,25.15,25.15,24.23,24.34,164120,0
+STEL.US,D,20230724,000000,24.39,25.56,24.39,25.5,147930,0
+STEL.US,D,20230725,000000,25.44,25.765,24.54,25.38,154592,0
+STEL.US,D,20230726,000000,25.65,26.705,25.65,26.6,171464,0
+STEL.US,D,20230727,000000,26.75,27,26.03,26.23,250337,0
+STEL.US,D,20230728,000000,25.89,26.675,24.01,25.6,170940,0
+STEL.US,D,20230731,000000,25.635,25.86,24.54,24.86,217557,0
+STEL.US,D,20230801,000000,24.58,24.67,23.8,24.34,169117,0
+STEL.US,D,20230802,000000,24.21,24.62,24.01,24.55,109553,0
+STEL.US,D,20230803,000000,24.33,24.69,24.22,24.52,81662,0
+STEL.US,D,20230804,000000,24.46,25.135,24.46,24.76,63633,0
+STEL.US,D,20230807,000000,24.86,25.22,24.7709,25.14,62432,0
+STEL.US,D,20230808,000000,24.44,24.74,23.97,24.63,76615,0
+STEL.US,D,20230809,000000,24.51,24.59,24.182,24.32,70221,0
+STEL.US,D,20230810,000000,24.34,24.55,23.93,24.01,87875,0
+STEL.US,D,20230811,000000,23.83,24.22,23.83,23.99,68982,0
+STEL.US,D,20230814,000000,23.84,23.84,23.29,23.39,116488,0
+STEL.US,D,20230815,000000,23.08,23.33,22.36,22.42,134914,0
+STEL.US,D,20230816,000000,22.46,22.7,22.31,22.49,127533,0
+STEL.US,D,20230817,000000,22.64,22.69,22.32,22.48,123710,0
+STEL.US,D,20230818,000000,22.395,22.97,22.26,22.87,342202,0
+STEL.US,D,20230821,000000,22.87,22.985,22.61,22.62,117202,0
+STEL.US,D,20230822,000000,22.44,22.82,21.77,21.93,111635,0
+STEL.US,D,20230823,000000,21.92,22.18,21.75,21.88,126240,0
+STEL.US,D,20230824,000000,21.75,22.18,21.52,21.78,173457,0
+STEL.US,D,20230825,000000,21.93,21.95,21.44,21.5,85861,0
+STEL.US,D,20230828,000000,21.68,21.91,21.29,21.45,112431,0
+STEL.US,D,20230829,000000,21.48,21.8,21.48,21.58,71214,0
+STEL.US,D,20230830,000000,21.48,21.605,21.25,21.56,88998,0
+STEL.US,D,20230831,000000,21.26,21.75,21.23,21.27,144128,0
+STEL.US,D,20230901,000000,21.44,22.01,21.44,21.77,116087,0
+STEL.US,D,20230905,000000,21.66,22,21.495,21.8,158898,0
+STEL.US,D,20230906,000000,21.78,21.92,21.36,21.5,110631,0
+STEL.US,D,20230907,000000,21.54,21.73,21.25,21.7,129771,0
+STEL.US,D,20230908,000000,21.63,21.93,21.45,21.87,94525,0
+STEL.US,D,20230911,000000,22,22,21.52,21.55,154830,0
+STEL.US,D,20230912,000000,21.69,21.72,21.44,21.46,86028,0
+STEL.US,D,20230913,000000,21.5,21.58,21.23,21.48,115226,0
+STEL.US,D,20230914,000000,21.56,22.05,21.56,22.01,190822,0
+STEL.US,D,20230915,000000,21.84,22.01,21.72,21.92,499563,0
+STEL.US,D,20230918,000000,21.93,21.93,21.25,21.27,97538,0
+STEL.US,D,20230919,000000,21.38,21.4,21,21.18,118731,0
+STEL.US,D,20230920,000000,21.4,21.57,20.82,20.83,104555,0
+STEL.US,D,20230921,000000,20.75,21.01,20.49,20.75,100279,0
+STEL.US,D,20230922,000000,20.7,20.73,20.41,20.62,84512,0
+STEL.US,D,20230925,000000,20.56,20.91,20.36,20.75,102304,0
+STEL.US,D,20230926,000000,20.55,20.83,20.4,20.48,137204,0
+STEL.US,D,20230927,000000,20.32,20.83,20.32,20.75,171481,0
+STEL.US,D,20230928,000000,20.72,21.55,20.72,21.09,225700,0
+STEL.US,D,20230929,000000,21.25,21.3764,21.04,21.32,187806,0
+STEL.US,D,20231002,000000,21.35,21.41,21,21.17,212911,0
+STEL.US,D,20231003,000000,21.07,21.27,20.655,21.1,166296,0
+STEL.US,D,20231004,000000,21.21,21.73,20.98,21.65,147305,0
+STEL.US,D,20231005,000000,21.79,22.38,21.58,22.29,208584,0
+STEL.US,D,20231006,000000,22.19,22.715,21.84,22.53,204832,0
+STEL.US,D,20231009,000000,22.335,22.56,22,22.34,299783,0
+STEL.US,D,20231010,000000,22.56,22.9,22.39,22.63,183271,0
+STEL.US,D,20231011,000000,22.44,23.07,22.4,22.64,141486,0
+STEL.US,D,20231012,000000,22.5,22.53,21.83,21.97,147788,0
+STEL.US,D,20231013,000000,22.26,22.72,21.78,21.83,141893,0
+STEL.US,D,20231016,000000,22.23,22.36,22.01,22.27,146302,0
+STEL.US,D,20231017,000000,22.115,22.88,22.115,22.46,174473,0
+STEL.US,D,20231018,000000,22.25,22.25,21.6,21.64,175056,0
+STEL.US,D,20231019,000000,21.83,22.13,21.65,21.73,118848,0
+STEL.US,D,20231020,000000,21.77,21.87,21.38,21.65,299437,0
+STEL.US,D,20231023,000000,21.5,21.8699,21.43,21.55,186556,0
+STEL.US,D,20231024,000000,21.63,21.75,21.18,21.44,193433,0
+STEL.US,D,20231025,000000,21.22,22,21.22,21.81,172710,0
+STEL.US,D,20231026,000000,21.89,22.38,20.62,22.2,149776,0
+STEL.US,D,20231027,000000,21.53,22.1,21.03,21.45,216921,0
+STEL.US,D,20231030,000000,20.88,21.88,20.88,21.71,127140,0
+STEL.US,D,20231031,000000,21.69,21.92,21.585,21.74,107360,0
+STEL.US,D,20231101,000000,21.63,21.835,21.5,21.79,121362,0
+STEL.US,D,20231102,000000,22.28,22.97,21.95,22.88,126834,0
+STEL.US,D,20231103,000000,23.73,24.02,23.5,23.61,163051,0
+STEL.US,D,20231106,000000,23.53,23.53,23.1787,23.24,119665,0
+STEL.US,D,20231107,000000,23.17,23.325,22.61,22.74,164959,0
+STEL.US,D,20231108,000000,22.74,22.74,22.05,22.38,83799,0
+STEL.US,D,20231109,000000,22.29,22.29,21.65,21.83,279847,0
+STEL.US,D,20231110,000000,21.95,22.135,21.7,21.9,128544,0
+STEL.US,D,20231113,000000,21.56,22,21.56,21.91,87309,0
+STEL.US,D,20231114,000000,23.01,23.94,22.76,23.9,267227,0
+STEL.US,D,20231115,000000,23.7,24.46,23.57,24.23,200132,0
+STEL.US,D,20231116,000000,24.35,24.35,23.7,23.82,108429,0
+STEL.US,D,20231117,000000,24.15,24.28,23.56,23.89,116658,0
+STEL.US,D,20231120,000000,23.77,24.08,23.77,23.98,105700,0
+STEL.US,D,20231121,000000,23.97,23.97,23.265,23.32,62701,0
+STEL.US,D,20231122,000000,23.63,23.925,23.45,23.66,129057,0
+STEL.US,D,20231124,000000,23.51,23.72,23.51,23.7,31169,0
+STEL.US,D,20231127,000000,23.43,23.68,23.36,23.65,93922,0
+STEL.US,D,20231128,000000,23.64,23.64,22.695,23.53,81014,0
+STEL.US,D,20231129,000000,23.86,24.155,23.7,23.92,126497,0
+STEL.US,D,20231130,000000,24.12,24.12,23.62,23.86,243072,0
+STEL.US,D,20231201,000000,23.69,25,23.69,24.94,175371,0
+STEL.US,D,20231204,000000,24.81,25.66,24.77,25.63,169302,0
+STEL.US,D,20231205,000000,25.52,25.77,25.29,25.4,135247,0
+STEL.US,D,20231206,000000,25.66,26.32,25.57,25.6,138396,0
+STEL.US,D,20231207,000000,25.48,26.04,25.47,26.02,125803,0
+STEL.US,D,20231208,000000,25.9,26.515,25.9,26.06,163544,0
+STEL.US,D,20231211,000000,26.22,26.44,26.02,26.14,116094,0
+STEL.US,D,20231212,000000,25.94,26.195,25.77,25.91,94960,0
+STEL.US,D,20231213,000000,26.23,27.65,25.87,27.63,253637,0
+STEL.US,D,20231214,000000,28.1,28.7,27.64,28.1,309076,0
+STEL.US,D,20231215,000000,28.18,28.24,27.33,27.45,1431176,0
+STEL.US,D,20231218,000000,27.43,27.67,27.1357,27.42,170611,0
+STEL.US,D,20231219,000000,27.67,28.49,27.36,28.38,186487,0
+STEL.US,D,20231220,000000,28.46,29.04,27.94,27.99,197121,0
+STEL.US,D,20231221,000000,28.18,28.275,27.83,28.04,158554,0
+STEL.US,D,20231222,000000,28.16,28.68,28.05,28.2,116889,0
+STEL.US,D,20231226,000000,28.2,28.93,28.2,28.83,90007,0
+STEL.US,D,20231227,000000,28.67,28.93,28.51,28.69,121472,0
+STEL.US,D,20231228,000000,28.51,28.765,28.26,28.51,93818,0
+STEL.US,D,20231229,000000,28.52,28.52,27.84,27.84,131034,0
+STEL.US,D,20240102,000000,27.39,28.14,27.24,27.43,148307,0
+STEL.US,D,20240103,000000,27.47,27.64,26.645,26.88,208180,0
+STEL.US,D,20240104,000000,27.04,27.42,26.93,26.95,159443,0
+STEL.US,D,20240105,000000,26.76,27.4,26.76,27.1,154707,0
+STEL.US,D,20240108,000000,27.06,27.29,26.73,27.16,119942,0
+STEL.US,D,20240109,000000,27.38,27.38,26.51,26.63,101209,0
+STEL.US,D,20240110,000000,26.51,26.645,26.26,26.58,109114,0
+STEL.US,D,20240111,000000,26.27,26.66,25.86,26.38,128910,0
+STEL.US,D,20240112,000000,26.79,26.82,25.94,26.23,120833,0
+STEL.US,D,20240116,000000,25.63,26.095,25.63,25.74,144861,0
+STEL.US,D,20240117,000000,25.5,25.8945,25.32,25.58,131850,0
+STEL.US,D,20240118,000000,25.78,26.035,25.55,25.87,103388,0
+STEL.US,D,20240119,000000,26.03,26.43,25.7,26.34,269109,0
+STEL.US,D,20240122,000000,26.66,27.08,26.66,27,156458,0
+STEL.US,D,20240123,000000,27.35,27.35,26.47,26.52,101898,0
+STEL.US,D,20240124,000000,26.79,27.11,26.48,26.64,137139,0
+STEL.US,D,20240125,000000,27,27.1,26.19,26.54,202563,0
+STEL.US,D,20240126,000000,26.46,27.49,26.455,26.6,137900,0
+STEL.US,D,20240129,000000,26.74,26.92,26.44,26.87,143854,0
+STEL.US,D,20240130,000000,26.67,26.935,26.33,26.39,136982,0
+STEL.US,D,20240131,000000,25.91,26.0118,25.03,25.03,240415,0
+STEL.US,D,20240201,000000,25.18,25.56,24.19,24.9,165381,0
+STEL.US,D,20240202,000000,24.27,25.07,24.27,24.6,171469,0
+STEL.US,D,20240205,000000,24.61,24.61,23.97,24.26,114791,0
+STEL.US,D,20240206,000000,24.25,24.55,23.86,24.12,173499,0
+STEL.US,D,20240207,000000,24.2,24.2,23.25,24.01,173314,0
+STEL.US,D,20240208,000000,23.94,24.25,23.79,24.19,158677,0
+STEL.US,D,20240209,000000,24.23,24.56,23.75,24.46,153082,0
+STEL.US,D,20240212,000000,24.48,25.225,24.48,24.91,142978,0
+STEL.US,D,20240213,000000,23.92,24.29,23.59,24,276407,0
+STEL.US,D,20240214,000000,24.3,24.77,23.85,24.71,247397,0
+STEL.US,D,20240215,000000,24.92,25.56,24.84,25.5,175110,0
+STEL.US,D,20240216,000000,25.28,25.38,24.91,25.03,120790,0
+STEL.US,D,20240220,000000,24.59,25.04,24.42,24.48,112457,0
+STEL.US,D,20240221,000000,24.45,24.47,24.1801,24.33,107917,0
+STEL.US,D,20240222,000000,24.19,24.37,23.91,24.07,111273,0
+STEL.US,D,20240223,000000,24.03,24.325,23.79,24.04,132983,0
+STEL.US,D,20240226,000000,23.94,24.09,23.58,23.63,134540,0
+STEL.US,D,20240227,000000,23.87,23.95,23.48,23.5,82219,0
+STEL.US,D,20240228,000000,23.3,23.61,23.24,23.25,87004,0
+STEL.US,D,20240229,000000,23.73,24.11,23.55,23.7,95189,0
+STEL.US,D,20240301,000000,23.52,23.93,23.14,23.8,153477,0
+STEL.US,D,20240304,000000,23.85,24.15,23.44,23.58,93124,0
+STEL.US,D,20240305,000000,23.53,24.33,23.53,24.25,124706,0
+STEL.US,D,20240306,000000,24.24,24.4,23.6,23.92,135295,0
+STEL.US,D,20240307,000000,24.37,24.48,23.78,23.87,129095,0
+STEL.US,D,20240308,000000,24.43,24.65,24.16,24.25,98869,0
+STEL.US,D,20240311,000000,24.28,24.39,24.14,24.19,110219,0
+STEL.US,D,20240312,000000,24.06,24.14,23.76,23.9,95473,0
+STEL.US,D,20240313,000000,23.87,24.19,23.63,23.78,122724,0
+STEL.US,D,20240314,000000,23.65,23.66,23.135,23.31,133210,0
+STEL.US,D,20240315,000000,23.11,23.6,23.11,23.51,447799,0
+STEL.US,D,20240318,000000,23.5,23.55,23.03,23.16,116980,0
+STEL.US,D,20240319,000000,23.11,23.36,23.11,23.22,84173,0
+STEL.US,D,20240320,000000,23.06,24.05,22.95,23.76,173825,0
+STEL.US,D,20240321,000000,24.04,24.07,23.56,23.87,124657,0
+STEL.US,D,20240322,000000,23.94,23.94,23.4,23.44,87762,0
+STEL.US,D,20240325,000000,23.51,23.71,23.22,23.39,73800,0
+STEL.US,D,20240326,000000,23.57,23.57,23.22,23.54,100518,0
+STEL.US,D,20240327,000000,23.73,24.37,23.73,24.34,118870,0
+STEL.US,D,20240328,000000,24.31,24.53,24.09,24.36,182063,0
+STEL.US,D,20240401,000000,24.46,24.46,23.685,23.89,104757,0
+STEL.US,D,20240402,000000,23.65,23.65,23.2,23.29,182271,0
+STEL.US,D,20240403,000000,23.23,23.35,23.05,23.26,112390,0
+STEL.US,D,20240404,000000,23.61,23.65,23.13,23.25,100881,0
+STEL.US,D,20240405,000000,23.05,23.32,23,23.22,142092,0
+STEL.US,D,20240408,000000,23.3,23.62,23.04,23.5,82730,0
+STEL.US,D,20240409,000000,23.64,23.91,23.59,23.9,83949,0
+STEL.US,D,20240410,000000,23.17,23.17,22.38,22.84,200828,0
+STEL.US,D,20240411,000000,22.87,23.09,22.64,23.04,123589,0
+STEL.US,D,20240412,000000,22.72,22.88,22.7,22.8,90222,0
+STEL.US,D,20240415,000000,22.97,22.97,22.52,22.8,139473,0
+STEL.US,D,20240416,000000,22.59,22.59,22.21,22.22,106770,0
+STEL.US,D,20240417,000000,22.48,22.56,22.11,22.12,113200,0
+STEL.US,D,20240418,000000,22.15,22.52,22.08,22.47,196278,0
+STEL.US,D,20240419,000000,22.4,23.24,22.4,23.13,120168,0
+STEL.US,D,20240422,000000,23.18,23.61,23.18,23.42,136100,0
+STEL.US,D,20240423,000000,23.44,24.19,23.44,24.16,205045,0
+STEL.US,D,20240424,000000,23.82,24.28,23.72,24.16,125195,0
+STEL.US,D,20240425,000000,24.13,24.13,23.64,23.88,155344,0
+STEL.US,D,20240426,000000,23.51,23.51,22.08,22.49,172610,0
+STEL.US,D,20240429,000000,22.35,22.48,22.175,22.36,184052,0
+STEL.US,D,20240430,000000,22.18,22.38,22.1,22.2,146045,0
+STEL.US,D,20240501,000000,22.38,23.31,22.3,22.8,159722,0
+STEL.US,D,20240502,000000,22.93,23.18,22.76,23,176326,0
+STEL.US,D,20240503,000000,23.3,23.32,23.02,23.25,142051,0
+STEL.US,D,20240506,000000,23.07,23.34,22.68,22.71,118461,0
+STEL.US,D,20240507,000000,22.83,23.075,22.72,22.83,150725,0
+STEL.US,D,20240508,000000,22.62,22.84,22.54,22.83,126843,0
+STEL.US,D,20240509,000000,22.86,23.07,22.7,23.05,117006,0
+STEL.US,D,20240510,000000,23.11,23.2,22.78,22.87,110822,0
+STEL.US,D,20240513,000000,22.91,23.09,22.69,22.7,99836,0
+STEL.US,D,20240514,000000,22.96,23,22.52,22.76,113808,0
+STEL.US,D,20240515,000000,22.99,23.18,22.61,22.95,201058,0
+STEL.US,D,20240516,000000,22.88,23.11,22.61,23.04,199219,0
+STEL.US,D,20240517,000000,23.18,23.49,23.15,23.3,175577,0
+STEL.US,D,20240520,000000,23.27,23.37,23.06,23.11,166673,0
+STEL.US,D,20240521,000000,22.99,23.27,22.99,23.12,68438,0
+STEL.US,D,20240522,000000,23.07,23.14,22.77,22.82,240555,0
+STEL.US,D,20240523,000000,22.87,22.87,22.33,22.63,186028,0
+STEL.US,D,20240524,000000,22.88,23.01,22.7,22.89,190898,0
+STEL.US,D,20240528,000000,22.91,23.005,22.8,22.91,186872,0
+STEL.US,D,20240529,000000,22.45,22.45,22.01,22.04,188184,0
+STEL.US,D,20240530,000000,22.32,22.775,22.12,22.66,133294,0
+STEL.US,D,20240531,000000,22.74,22.92,22.49,22.59,204420,0
+STEL.US,D,20240603,000000,22.85,22.85,22.34,22.65,149889,0
+STEL.US,D,20240604,000000,22.42,22.55,22.22,22.27,137441,0
+STEL.US,D,20240605,000000,22.48,22.52,22.21,22.47,112706,0
+STEL.US,D,20240606,000000,22.34,22.46,22.25,22.43,132269,0
+STEL.US,D,20240607,000000,22.09,22.41,22.09,22.37,118997,0
+STEL.US,D,20240610,000000,22.13,22.14,21.79,21.8,171918,0
+STEL.US,D,20240611,000000,21.52,21.77,21.48,21.65,161569,0
+STEL.US,D,20240612,000000,22.31,22.74,22.1,22.28,139848,0
+STEL.US,D,20240613,000000,22.1,22.15,21.81,22.02,99216,0
+STEL.US,D,20240614,000000,21.55,21.66,21.34,21.48,149051,0
+STEL.US,D,20240617,000000,21.3,21.76,21.3,21.71,125902,0
+STEL.US,D,20240618,000000,21.72,21.92,21.62,21.64,103344,0
+STEL.US,D,20240620,000000,21.5,21.78,21.5,21.55,84035,0
+STEL.US,D,20240621,000000,21.52,21.625,21.45,21.51,520464,0
+STEL.US,D,20240624,000000,21.69,22.04,21.635,21.82,125763,0
+STEL.US,D,20240625,000000,21.66,21.91,21.47,21.47,146987,0
+STEL.US,D,20240626,000000,21.27,21.88,21.27,21.74,167501,0
+STEL.US,D,20240627,000000,21.79,22.269,21.79,22.22,108850,0
+STEL.US,D,20240628,000000,22.38,23.11,22.37,22.96,796226,0
+STEL.US,D,20240701,000000,23.06,23.06,22.5,22.52,151182,0
+STEL.US,D,20240702,000000,22.47,22.78,22.47,22.74,90073,0
+STEL.US,D,20240703,000000,22.81,22.89,22.27,22.27,55661,0
+STEL.US,D,20240705,000000,22.21,22.42,21.96,22.19,132258,0
+STEL.US,D,20240708,000000,22.41,22.58,22.11,22.28,108378,0
+STEL.US,D,20240709,000000,22.26,22.55,22.13,22.45,100165,0
+STEL.US,D,20240710,000000,22.54,23.01,22.441,23,86889,0
+STEL.US,D,20240711,000000,23.63,24.155,23.12,24.03,229018,0
+STEL.US,D,20240712,000000,24.28,24.46,24,24.32,424855,0
+STEL.US,D,20240715,000000,24.78,25.55,24.55,25.3,196795,0
+STEL.US,D,20240716,000000,25.62,26.66,25.53,26.55,273029,0
+STEL.US,D,20240717,000000,26.06,27.13,26.06,26.84,270378,0
+STEL.US,D,20240718,000000,26.56,27,25.952,26.07,194153,0
+STEL.US,D,20240719,000000,26,26.56,25.82,25.98,219404,0
+STEL.US,D,20240722,000000,25.89,26.58,25.64,26.44,150823,0
+STEL.US,D,20240723,000000,26.28,27.27,26.28,27.08,219853,0
+STEL.US,D,20240724,000000,26.89,27.44,26.78,26.88,158446,0
+STEL.US,D,20240725,000000,26.85,27.8799,26.85,27.52,449642,0
+STEL.US,D,20240726,000000,27.75,28.4,26.77,27.93,666055,0
+STEL.US,D,20240729,000000,28.21,28.21,27.105,27.49,291246,0
+STEL.US,D,20240730,000000,27.7,27.87,27.31,27.48,253482,0
+STEL.US,D,20240731,000000,27.27,28.12,27.16,27.4,230154,0
+STEL.US,D,20240801,000000,27.27,27.29,26.04,26.43,239135,0
+STEL.US,D,20240802,000000,25.38,25.775,25.2,25.57,210620,0
+STEL.US,D,20240805,000000,24.45,25.08,24.06,24.79,187136,0
+STEL.US,D,20240806,000000,24.69,25.1,24.58,24.82,158353,0
+STEL.US,D,20240807,000000,25.15,25.265,24.45,24.52,97273,0
+STEL.US,D,20240808,000000,24.82,24.91,24.56,24.74,98164,0
+STEL.US,D,20240809,000000,24.77,24.77,24.25,24.57,105753,0
+STEL.US,D,20240812,000000,24.78,24.84,24.07,24.27,118369,0
+STEL.US,D,20240813,000000,24.59,24.77,24.1,24.6,118830,0
+STEL.US,D,20240814,000000,24.8,24.8,24.12,24.26,88819,0
+STEL.US,D,20240815,000000,24.87,25.21,24.69,24.88,154832,0
+STEL.US,D,20240816,000000,24.82,25.43,24.82,25.2,112514,0
+STEL.US,D,20240819,000000,25.17,25.91,25.17,25.87,134407,0
+STEL.US,D,20240820,000000,25.73,25.73,25.19,25.21,128596,0
+STEL.US,D,20240821,000000,25.39,25.39,24.87,25.17,114028,0
+STEL.US,D,20240822,000000,25.23,25.5,25.145,25.32,74714,0
+STEL.US,D,20240823,000000,25.54,27.01,25.27,26.93,259330,0
+STEL.US,D,20240826,000000,27.08,27.25,26.8,26.97,283851,0
+STEL.US,D,20240827,000000,26.82,26.82,26.27,26.34,91358,0
+STEL.US,D,20240828,000000,26.14,26.99,26.1,26.94,136108,0
+STEL.US,D,20240829,000000,27.23,27.2343,26.72,27.08,140844,0
+STEL.US,D,20240830,000000,27.2,27.32,26.96,27.27,262702,0
+STEL.US,D,20240903,000000,26.87,27.13,26.675,27.09,147798,0
+STEL.US,D,20240904,000000,27.065,27.115,26.52,26.7,98704,0
+STEL.US,D,20240905,000000,26.95,26.99,26.54,26.61,123082,0
+STEL.US,D,20240906,000000,26.69,26.715,25.97,26.14,169985,0
+STEL.US,D,20240909,000000,26.13,26.35,25.8,25.98,127694,0
+STEL.US,D,20240910,000000,25.99,25.99,25.46,25.95,170334,0
+STEL.US,D,20240911,000000,25.6,26.02,25.16,25.94,212874,0
+STEL.US,D,20240912,000000,26.15,26.29,25.8,26.16,120412,0
+STEL.US,D,20240913,000000,26.44,26.78,26.245,26.77,187514,0
+STEL.US,D,20240916,000000,26.92,27.02,26.37,26.77,127951,0
+STEL.US,D,20240917,000000,27.1,27.39,26.57,26.6,266875,0
+STEL.US,D,20240918,000000,26.54,27.49,26.06,26.69,318135,0
+STEL.US,D,20240919,000000,27.38,27.45,26.75,27.38,352976,0
+STEL.US,D,20240920,000000,27.15,27.3,26.75,26.78,857449,0
+STEL.US,D,20240923,000000,26.96,26.97,26.35,26.37,128095,0
+STEL.US,D,20240924,000000,26.48,26.54,26.08,26.11,133653,0
+STEL.US,D,20240925,000000,26.09,26.18,25.63,25.65,162455,0
+STEL.US,D,20240926,000000,26.02,26.02,25.57,25.61,119714,0
+STEL.US,D,20240927,000000,25.94,26.03,25.47,25.5,130956,0
+STEL.US,D,20240930,000000,25.445,26.07,25.3032,25.89,126162,0
+STEL.US,D,20241001,000000,25.81,25.81,24.85,24.89,117043,0
+STEL.US,D,20241002,000000,24.8,25.22,24.4,24.47,123237,0
+STEL.US,D,20241003,000000,24.39,24.65,24.23,24.65,135976,0
+STEL.US,D,20241004,000000,25.12,25.25,24.96,25.12,131994,0
+STEL.US,D,20241007,000000,24.97,25.05,24.785,25.02,190560,0
+STEL.US,D,20241008,000000,25.18,25.18,24.75,24.78,142898,0
+STEL.US,D,20241009,000000,24.7,25.36,24.58,25.26,156916,0
+STEL.US,D,20241010,000000,25.04,25.275,24.88,25.25,127848,0
+STEL.US,D,20241011,000000,25.38,26.18,25.38,26.04,86058,0
+STEL.US,D,20241014,000000,26,26.37,25.78,26.21,108858,0
+STEL.US,D,20241015,000000,26.39,27.2,26.22,26.49,234984,0
+STEL.US,D,20241016,000000,26.74,27.11,26.74,26.91,116104,0
+STEL.US,D,20241017,000000,26.99,27.25,26.69,27.22,87744,0
+STEL.US,D,20241018,000000,27.21,27.21,26.68,26.7,94158,0
+STEL.US,D,20241021,000000,26.64,26.64,25.72,25.76,101752,0
+STEL.US,D,20241022,000000,25.76,26.22,25.56,26.2,69088,0
+STEL.US,D,20241023,000000,25.99,26.35,25.9,26.19,85539,0
+STEL.US,D,20241024,000000,26.36,26.36,25.76,26.24,126427,0
+STEL.US,D,20241025,000000,27.5,27.5,25.66,26.36,171132,0
+STEL.US,D,20241028,000000,26.78,27.88,26.605,27.81,241699,0
+STEL.US,D,20241029,000000,27.56,27.82,27.22,27.41,150666,0
+STEL.US,D,20241030,000000,27.23,28.11,27.23,27.85,283143,0
+STEL.US,D,20241031,000000,27.83,27.905,27.07,27.22,146146,0
+STEL.US,D,20241101,000000,27.36,27.49,26.59,26.67,180656,0
+STEL.US,D,20241104,000000,26.44,26.745,26.28,26.72,129290,0
+STEL.US,D,20241105,000000,26.76,27.39,26.76,27.35,112230,0
+STEL.US,D,20241106,000000,28.7,30.92,28.7,30.54,758361,0
+STEL.US,D,20241107,000000,30.33,30.4856,29.09,29.36,225711,0
+STEL.US,D,20241108,000000,29.61,30.01,29.26,29.69,166592,0
+STEL.US,D,20241111,000000,29.9,30.7,29.775,30.18,217998,0
+STEL.US,D,20241112,000000,30.11,30.44,29.95,30.13,174025,0
+STEL.US,D,20241113,000000,30.35,30.61,29.73,29.76,149488,0
+STEL.US,D,20241114,000000,29.835,30.34,29.69,29.88,186897,0
+STEL.US,D,20241115,000000,29.895,30.24,29.61,29.92,148355,0
+STEL.US,D,20241118,000000,29.865,30.185,29.45,29.6,136719,0
+STEL.US,D,20241119,000000,29.24,29.7,29.11,29.56,89285,0
+STEL.US,D,20241120,000000,29.45,29.45,28.88,29.38,162988,0
+STEL.US,D,20241121,000000,29.495,30.24,29.465,29.7,126904,0
+STEL.US,D,20241122,000000,29.96,31.25,29.8,31.01,245463,0
+STEL.US,D,20241125,000000,31.11,32.36,31.1,31.87,447864,0
+STEL.US,D,20241126,000000,31.39,32.02,31.13,31.52,336431,0
+STEL.US,D,20241127,000000,31.74,31.91,31.105,31.24,172305,0
+STEL.US,D,20241129,000000,31.24,31.65,30.66,31.01,101436,0
+STEL.US,D,20241202,000000,30.79,31.635,30.67,31.49,158760,0
+STEL.US,D,20241203,000000,31.45,31.62,30.65,30.87,235053,0
+STEL.US,D,20241204,000000,30.89,31.35,30.8,31.26,112586,0
+STEL.US,D,20241205,000000,31.25,31.635,30.96,30.98,113565,0
+STEL.US,D,20241206,000000,30.95,31.2,30.52,31.18,91785,0
+STEL.US,D,20241209,000000,30.9,31.18,30.55,30.58,184541,0
+STEL.US,D,20241210,000000,30.6,30.93,30.09,30.46,269016,0
+STEL.US,D,20241211,000000,30.57,31.205,30.34,31,252820,0
+STEL.US,D,20241212,000000,30.95,31.19,30.54,30.84,133803,0
+STEL.US,D,20241213,000000,30.652,30.73,30.03,30.6,142791,0
+STEL.US,D,20241216,000000,30.525,31.14,30.34,30.99,223255,0
+STEL.US,D,20241217,000000,30.77,30.97,30.04,30.25,174707,0
+STEL.US,D,20241218,000000,30.33,30.56,28.38,28.61,226280,0
+STEL.US,D,20241219,000000,29.135,29.55,28.205,28.47,222818,0
+STEL.US,D,20241220,000000,28.53,29.32,28.23,28.61,798837,0
+STEL.US,D,20241223,000000,28.42,28.825,28.32,28.66,154354,0
+STEL.US,D,20241224,000000,28.88,28.88,28.42,28.77,78418,0
+STEL.US,D,20241226,000000,28.665,28.91,28.405,28.85,108624,0
+STEL.US,D,20241227,000000,28.62,28.95,28.07,28.4,102628,0
+STEL.US,D,20241230,000000,28.275,28.58,27.95,28.36,84584,0
+STEL.US,D,20241231,000000,28.5581,28.7421,28.29,28.35,106293,0
+STEL.US,D,20250102,000000,28.445,28.78,27.67,27.78,112193,0
+STEL.US,D,20250103,000000,27.565,28.12,27.285,28.05,115002,0
+STEL.US,D,20250106,000000,28.07,28.33,27.81,27.89,182732,0
+STEL.US,D,20250107,000000,28.045,28.065,27.2391,27.52,124975,0
+STEL.US,D,20250108,000000,27.33,27.56,27.1,27.46,185122,0
+STEL.US,D,20250110,000000,26.86,26.86,26.06,26.46,145579,0
+STEL.US,D,20250113,000000,26.49,26.69,26.14,26.66,168956,0
+STEL.US,D,20250114,000000,26.96,27.74,26.75,27.73,140438,0
+STEL.US,D,20250115,000000,28.4,28.535,27.75,28.06,144200,0
+STEL.US,D,20250116,000000,27.9,28.05,27.45,27.81,145766,0
+STEL.US,D,20250117,000000,28.125,28.25,27.66,28.2,127431,0
+STEL.US,D,20250121,000000,28.48,28.73,28.34,28.42,116604,0
+STEL.US,D,20250122,000000,28.2,28.35,27.78,27.97,120810,0
+STEL.US,D,20250123,000000,27.97,28.14,27.74,28.1,152043,0
+STEL.US,D,20250124,000000,27.9,28.37,27.76,28.24,116687,0
+STEL.US,D,20250127,000000,28.51,29,28.46,28.69,126737,0
+STEL.US,D,20250128,000000,28.42,28.855,28.42,28.67,106157,0
+STEL.US,D,20250129,000000,28.405,28.97,28.245,28.62,128845,0
+STEL.US,D,20250130,000000,28.585,29.16,28.52,28.68,139667,0
+STEL.US,D,20250131,000000,27.645,28.89,27.0001,28.4,221282,0
+STEL.US,D,20250203,000000,27.56,28.27,27.38,28.05,160111,0
+STEL.US,D,20250204,000000,27.98,28.91,27.96,28.9,208558,0
+STEL.US,D,20250205,000000,29.09,29.57,28.85,29.55,127139,0
+STEL.US,D,20250206,000000,29.715,29.8,29.25,29.79,147809,0
+STEL.US,D,20250207,000000,29.57,29.68,28.69,29.19,133377,0
+STEL.US,D,20250210,000000,29.28,29.28,28.74,28.77,158930,0
+STEL.US,D,20250211,000000,28.625,29.86,28.62,29.85,131024,0
+STEL.US,D,20250212,000000,29.405,29.42,28.87,28.93,143799,0
+STEL.US,D,20250213,000000,29.135,29.39,28.82,29.22,113545,0
+STEL.US,D,20250214,000000,29.44,29.585,28.95,29.21,124817,0
+STEL.US,D,20250218,000000,29.225,29.28,28.96,29.26,159500,0
+STEL.US,D,20250219,000000,28.82,29.26,28.71,29.09,128415,0
+STEL.US,D,20250220,000000,28.92,29.18,28.56,28.94,172077,0
+STEL.US,D,20250221,000000,29.24,29.33,28.61,28.64,209324,0
+STEL.US,D,20250224,000000,28.72,28.86,28.47,28.49,209847,0
+STEL.US,D,20250225,000000,28.65,29.02,28.63,28.75,251979,0
+STEL.US,D,20250226,000000,28.81,29.08,28.19,28.6,227727,0
+STEL.US,D,20250227,000000,28.63,28.9,28.435,28.67,196208,0
+STEL.US,D,20250228,000000,28.74,29.14,28.65,29.09,207695,0
+STEL.US,D,20250303,000000,29.01,29.47,28.72,28.95,169720,0
+STEL.US,D,20250304,000000,28.635,28.885,28.13,28.23,201345,0
+STEL.US,D,20250305,000000,28.24,28.44,27.73,27.84,258223,0
+STEL.US,D,20250306,000000,27.72,27.81,27.41,27.8,228691,0
+STEL.US,D,20250307,000000,27.905,27.92,27.365,27.87,192994,0
+STEL.US,D,20250310,000000,27.51,27.62,26.75,26.83,310299,0
+STEL.US,D,20250311,000000,26.995,27.37,26.74,26.97,368702,0
+STEL.US,D,20250312,000000,27.235,27.595,26.77,27.26,246798,0
+STEL.US,D,20250313,000000,27.48,27.7,27.01,27.09,243260,0
+STEL.US,D,20250314,000000,27.445,27.67,27.14,27.64,205034,0
+STEL.US,D,20250317,000000,27.515,27.89,27.36,27.43,221523,0
+STEL.US,D,20250318,000000,27.425,27.49,27.07,27.43,225677,0
+STEL.US,D,20250319,000000,27.45,27.7375,27.3,27.47,242425,0
+STEL.US,D,20250320,000000,27.24,27.76,27.18,27.4,196667,0
+STEL.US,D,20250321,000000,27.23,27.71,27.01,27.08,634722,0
+STEL.US,D,20250324,000000,27.46,28,27.45,27.85,177432,0
+STEL.US,D,20250325,000000,27.98,28.105,27.61,27.63,210365,0
+STEL.US,D,20250326,000000,27.94,28.14,27.63,27.91,219802,0
+STEL.US,D,20250327,000000,27.906,28.15,27.715,27.94,239237,0
+STEL.US,D,20250328,000000,27.91,27.94,27.36,27.5,217724,0
+STEL.US,D,20250331,000000,27.315,27.8,27.22,27.66,281525,0
+STEL.US,D,20250401,000000,27.3,27.74,27.3,27.54,237241,0
+STEL.US,D,20250402,000000,27.33,27.77,27.16,27.67,214121,0
+STEL.US,D,20250403,000000,26.545,26.66,25.26,25.41,380155,0
+STEL.US,D,20250404,000000,24.48,25.06,24.125,24.9,412370,0
+STEL.US,D,20250407,000000,24.485,26.07,24.27,24.88,423082,0
+STEL.US,D,20250408,000000,25.44,25.97,24.56,24.93,288817,0
+STEL.US,D,20250409,000000,24.67,26.67,24.35,26.1,380103,0
+STEL.US,D,20250410,000000,25.695,25.76,24.49,24.99,283431,0
+STEL.US,D,20250411,000000,24.61,25.21,24.52,24.89,256355,0
+STEL.US,D,20250414,000000,25.295,25.295,24.625,25.11,208240,0
+STEL.US,D,20250415,000000,25.35,25.8499,25.21,25.51,111570,0
+STEL.US,D,20250416,000000,25.505,25.67,25.295,25.54,161775,0
+STEL.US,D,20250417,000000,25.78,25.89,25.51,25.73,152703,0
+STEL.US,D,20250421,000000,25.565,25.66,25.315,25.49,172178,0
+STEL.US,D,20250422,000000,25.66,26.38,25.59,26.26,168924,0
+STEL.US,D,20250423,000000,27.081,27.5,26.4,26.64,195749,0
+STEL.US,D,20250424,000000,26.96,27.29,26.54,27,264214,0
+STEL.US,D,20250425,000000,26.5,27.15,25.17,25.87,254839,0
+STEL.US,D,20250428,000000,25.895,25.895,25.1,25.34,252377,0
+STEL.US,D,20250429,000000,25.31,25.455,24.98,25.31,278248,0
+STEL.US,D,20250430,000000,24.815,25.18,24.59,24.96,268074,0
+STEL.US,D,20250501,000000,24.905,25.56,24.62,25.32,171901,0
+STEL.US,D,20250502,000000,25.685,25.955,25.475,25.92,204665,0
+STEL.US,D,20250505,000000,25.9,26.09,25.59,25.82,181632,0
+STEL.US,D,20250506,000000,25.58,25.959,25.48,25.8,245587,0
+STEL.US,D,20250507,000000,26.14,26.18,25.6,25.7,518282,0
+STEL.US,D,20250508,000000,25.97,26.62,25.79,26.49,180086,0
+STEL.US,D,20250509,000000,26.46,26.49,26.17,26.33,214545,0
+STEL.US,D,20250512,000000,27.365,27.455,26.89,27.07,253771,0
+STEL.US,D,20250513,000000,27.185,27.43,27.01,27.17,201627,0
+STEL.US,D,20250514,000000,27.034,27.405,26.95,27.2,181402,0
+STEL.US,D,20250515,000000,27.31,27.56,27.1597,27.52,181092,0
+STEL.US,D,20250516,000000,27.24,27.62,26.995,27.5,349957,0
+STEL.US,D,20250519,000000,27.204,27.72,27.18,27.68,258554,0
+STEL.US,D,20250520,000000,27.58,27.69,27.39,27.6,290226,0
+STEL.US,D,20250521,000000,27.27,27.485,26.67,26.78,318648,0
+STEL.US,D,20250522,000000,26.715,26.86,26.515,26.68,337236,0
+STEL.US,D,20250523,000000,26.225,26.75,26.08,26.74,358193,0
+STEL.US,D,20250527,000000,27.06,27.42,26.69,27.4,317085,0
+STEL.US,D,20250528,000000,27.26,27.63,26.885,26.94,303676,0
+STEL.US,D,20250529,000000,27.08,27.08,26.72,27.04,142249,0
+STEL.US,D,20250530,000000,26.82,27.09,26.76,26.92,275210,0
+STEL.US,D,20250602,000000,26.64,26.83,26.41,26.58,248997,0
+STEL.US,D,20250603,000000,26.645,27.11,26.45,27.05,216737,0
+STEL.US,D,20250604,000000,27.08,27.295,26.61,26.81,224016,0
+STEL.US,D,20250605,000000,26.76,26.98,26.6,26.78,153755,0
+STEL.US,D,20250606,000000,27.015,27.46,26.94,27.44,200208,0
+STEL.US,D,20250609,000000,27.41,27.775,27.3337,27.5,174255,0
+STEL.US,D,20250610,000000,27.56,27.93,27.385,27.84,195733,0
+STEL.US,D,20250611,000000,27.905,28.04,27.605,27.68,223457,0
+STEL.US,D,20250612,000000,27.31,27.605,27.195,27.49,270549,0
+STEL.US,D,20250613,000000,27.03,27.23,26.775,26.89,263919,0
+STEL.US,D,20250616,000000,26.97,27.08,26.575,26.78,324098,0
+STEL.US,D,20250617,000000,26.605,26.77,26.41,26.45,333267,0
+STEL.US,D,20250618,000000,26.3,26.91,26.3,26.7,207402,0
+STEL.US,D,20250620,000000,26.78,27.065,26.75,26.88,683048,0
+STEL.US,D,20250623,000000,26.935,27.82,26.81,27.79,184573,0
+STEL.US,D,20250624,000000,28,28.38,27.94,27.96,190358,0
+STEL.US,D,20250625,000000,27.93,27.96,27.601,27.62,215794,0
+STEL.US,D,20250626,000000,27.72,28.14,27.69,28.08,183656,0
+STEL.US,D,20250627,000000,28.305,28.305,27.86,28.06,623865,0
+STEL.US,D,20250630,000000,28.2922,28.2922,27.91,27.98,341088,0
+STEL.US,D,20250701,000000,27.89,29.31,27.88,28.9,263328,0
+STEL.US,D,20250702,000000,28.86,29.335,28.86,29.28,197657,0
+STEL.US,D,20250703,000000,29.275,29.74,29.275,29.68,108263,0
+STEL.US,D,20250707,000000,29.5,29.8,29.375,29.66,352870,0
+STEL.US,D,20250708,000000,29.79,30.32,29.65,30.12,277966,0
+STEL.US,D,20250709,000000,30.21,30.28,29.924,30.27,275566,0
+STEL.US,D,20250710,000000,30.16,30.81,30.04,30.58,322561,0
+STEL.US,D,20250711,000000,30.42,30.435,30.2,30.22,146983,0
+STEL.US,D,20250714,000000,30.32,31.21,30.18,31.11,289471,0
+STEL.US,D,20250715,000000,30.88,31.19,30.225,30.26,421225,0
+STEL.US,D,20250716,000000,30.465,30.61,29.97,30.51,315116,0
+STEL.US,D,20250717,000000,30.51,31.09,30.43,30.96,242893,0
+STEL.US,D,20250718,000000,30.95,31.76,30.73,31.75,407960,0
+STEL.US,D,20250721,000000,31.78,32.38,31.37,31.84,294966,0
+STEL.US,D,20250722,000000,32.24,32.3,31.61,32.08,345257,0
+STEL.US,D,20250723,000000,31.9325,32.29,31.52,32.11,219468,0
+STEL.US,D,20250724,000000,31.965,32.14,31.52,31.53,400153,0
+STEL.US,D,20250725,000000,32.04,32.1,30.63,31.39,369602,0
+STEL.US,D,20250728,000000,31.415,31.4699,31.06,31.07,296765,0
+STEL.US,D,20250729,000000,31.35,31.41,30.59,30.59,421074,0
+STEL.US,D,20250730,000000,30.675,30.74,29.89,30.01,272025,0
+STEL.US,D,20250731,000000,30.2,30.75,29.36,29.53,299745,0
+STEL.US,D,20250801,000000,29.1,29.21,28.43,28.57,375434,0
+STEL.US,D,20250804,000000,28.71,28.98,28.61,28.92,246761,0
+STEL.US,D,20250805,000000,28.985,29.175,28.43,28.92,271369,0
+STEL.US,D,20250806,000000,28.87,29,28.72,28.74,202525,0
+STEL.US,D,20250807,000000,29.66,29.66,28.22,28.36,146243,0
+STEL.US,D,20250808,000000,28.7,28.77,28.46,28.52,238681,0
+STEL.US,D,20250811,000000,28.965,28.965,28.32,28.5,267548,0
+STEL.US,D,20250812,000000,28.75,29.42,28.75,29.29,296988,0
+STEL.US,D,20250813,000000,30.095,30.095,29.55,29.99,445318,0
+STEL.US,D,20250814,000000,29.555,29.94,29.4,29.92,388787,0
+STEL.US,D,20250815,000000,29.8,29.92,29.33,29.34,294505,0
+STEL.US,D,20250818,000000,29.52,29.64,29.05,29.61,380827,0
+STEL.US,D,20250819,000000,29.76,29.82,29.48,29.65,207375,0
+STEL.US,D,20250820,000000,29.785,29.8,29.41,29.6,190386,0
+STEL.US,D,20250821,000000,29.49,29.71,29.34,29.54,137586,0
+STEL.US,D,20250822,000000,29.715,31,29.6896,30.94,452773,0
+STEL.US,D,20250825,000000,30.96,31.0866,30.735,30.76,241328,0
+STEL.US,D,20250826,000000,30.64,31.19,30.55,31.02,172567,0
+STEL.US,D,20250827,000000,30.81,31.475,30.81,31.27,293144,0
+STEL.US,D,20250828,000000,31.18,31.5,30.84,31.05,242965,0
+STEL.US,D,20250829,000000,31.13,31.2999,30.8,30.92,291433,0
+STEL.US,D,20250902,000000,30.735,30.83,30.46,30.68,166097,0
+STEL.US,D,20250903,000000,30.64,30.91,30.405,30.8,263089,0
+STEL.US,D,20250904,000000,30.91,31.28,30.77,31.28,191976,0
+STEL.US,D,20250905,000000,31.265,31.65,30.75,30.99,215489,0
+STEL.US,D,20250908,000000,31.04,31.66,30.82,31.65,322371,0
+STEL.US,D,20250909,000000,31.44,31.71,31.175,31.33,435353,0
+STEL.US,D,20250910,000000,31.27,31.735,31,31.3,279968,0
+STEL.US,D,20250911,000000,31.3,31.51,31.12,31.47,257550,0
+STEL.US,D,20250912,000000,31.345,31.555,31.06,31.33,307765,0
+STEL.US,D,20250915,000000,31.175,31.38,30.8,30.92,326193,0
+STEL.US,D,20250916,000000,30.87,30.89,30.28,30.45,191018,0
+STEL.US,D,20250917,000000,30.605,31.46,30.51,30.77,324032,0
+STEL.US,D,20250918,000000,30.6,31.73,30.6,31.71,277264,0
+STEL.US,D,20250919,000000,31.55,31.69,30.81,30.82,525289,0
+STEL.US,D,20250922,000000,30.79,30.88,30.24,30.43,170559,0
+STEL.US,D,20250923,000000,30.45,30.9699,30.3,30.33,158867,0
+STEL.US,D,20250924,000000,30.4575,30.73,30.25,30.4,122929,0
+STEL.US,D,20250925,000000,29.9163,30.51,29.9163,30.32,101782,0
+STEL.US,D,20250926,000000,30.21,30.65,30.21,30.46,155243,0
+STEL.US,D,20250929,000000,30.115,30.42,29.82,30.2,222459,0
+STEL.US,D,20250930,000000,30.21,30.57,29.785,30.34,247997,0
+STEL.US,D,20251001,000000,30.135,30.18,29.62,30,168367,0
+STEL.US,D,20251002,000000,30.165,30.36,29.46,30.2,174506,0
+STEL.US,D,20251003,000000,30.37,30.79,30.25,30.37,190891,0
+STEL.US,D,20251006,000000,30.76,31.23,30.455,31.11,233803,0
+STEL.US,D,20251007,000000,31.374,31.4,30.62,30.68,231062,0
+STEL.US,D,20251008,000000,30.645,31.03,30.54,30.86,198183,0
+STEL.US,D,20251009,000000,30.6,30.86,30.25,30.65,209996,0
+STEL.US,D,20251010,000000,30.725,31.03,29.82,29.95,388313,0
+STEL.US,D,20251013,000000,30,30.51,29.825,30.35,212457,0
+STEL.US,D,20251014,000000,30.2,31.4,30.125,31.18,159994,0
+STEL.US,D,20251015,000000,31.0455,31.32,30.49,30.66,153546,0
+STEL.US,D,20251016,000000,30.29,30.325,28.505,28.68,245042,0
+STEL.US,D,20251017,000000,28.74,29.41,28.74,29.23,349160,0
+STEL.US,D,20251020,000000,29.41,30.29,29.22,30.15,266933,0
+STEL.US,D,20251021,000000,30.03,30.19,29.62,29.78,256755,0
+STEL.US,D,20251022,000000,29.935,30.305,29.81,29.93,164325,0
+STEL.US,D,20251023,000000,29.68,29.86,29.33,29.46,235442,0
+STEL.US,D,20251024,000000,29.785,30.01,29.11,29.81,202028,0
+STEL.US,D,20251027,000000,30.055,30.35,29.8,29.8,171584,0
+STEL.US,D,20251028,000000,29.71,30.105,29.49,29.85,154969,0
+STEL.US,D,20251029,000000,29.585,29.9325,28.95,29.33,231631,0
+STEL.US,D,20251030,000000,29.29,29.92,29.26,29.5,196372,0
+STEL.US,D,20251031,000000,29.175,29.73,29.03,29.43,256524,0
+STEL.US,D,20251103,000000,29.48,29.76,29.015,29.75,177681,0
+STEL.US,D,20251104,000000,29.685,29.785,29.485,29.56,189271,0
+STEL.US,D,20251105,000000,29.83,30.16,29.53,30.03,197253,0
+STEL.US,D,20251106,000000,30.01,30.015,29.595,29.73,220798,0
+STEL.US,D,20251107,000000,29.6,30.13,29.6,30.11,127664,0
+STEL.US,D,20251110,000000,30.565,30.565,29.944,30.23,137946,0
+STEL.US,D,20251111,000000,30,30.64,29.91,30.43,159364,0
+STEL.US,D,20251112,000000,30.75,30.9,30.28,30.32,159016,0
+STEL.US,D,20251113,000000,30.2,30.495,29.94,30.06,112598,0
+STEL.US,D,20251114,000000,30.005,30.37,29.54,30.26,115696,0
+STEL.US,D,20251117,000000,30.275,30.37,29.43,29.47,173358,0
+STEL.US,D,20251118,000000,29.53,30.3,29.38,29.9,201589,0
+STEL.US,D,20251119,000000,29.93,30.2,29.89,29.99,193340,0
+STEL.US,D,20251120,000000,30.4,30.8,30.12,30.13,190616,0
+STEL.US,D,20251121,000000,30.44,31.76,30.33,31.42,344037,0
+STEL.US,D,20251124,000000,31.1,31.5465,31.06,31.37,268708,0
+STEL.US,D,20251125,000000,31.4,32,31.4,31.8,639299,0
+STEL.US,D,20251126,000000,31.87,31.97,31.59,31.68,472741,0
+STEL.US,D,20251128,000000,31.655,31.79,31.44,31.61,131639,0
+STEL.US,D,20251201,000000,31.5,32.2,31.45,31.85,208475,0
+STEL.US,D,20251202,000000,31.75,32.08,31.52,31.53,197641,0
+STEL.US,D,20251203,000000,31.61,32,31.61,31.89,229578,0
+STEL.US,D,20251204,000000,31.82,32.055,31.58,31.97,166279,0
+STEL.US,D,20251205,000000,31.94,31.99,31.53,31.66,176809,0
+STEL.US,D,20251208,000000,31.75,32.235,31.695,31.74,227142,0
+STEL.US,D,20251209,000000,31.99,32.1,31.49,31.51,169970,0
+STEL.US,D,20251210,000000,31.455,32.36,31.455,32.17,363408,0
+STEL.US,D,20251211,000000,32.06,32.74,32.06,32.41,204282,0
+STEL.US,D,20251212,000000,32.34,32.64,32.005,32.42,228748,0
+STEL.US,D,20251215,000000,32.19,32.665,31.38,32.41,227734,0
+STEL.US,D,20251216,000000,32.5,32.68,32.13,32.17,290985,0
+STEL.US,D,20251217,000000,31.995,32.62,31.8,32.19,232096,0
+STEL.US,D,20251218,000000,31.9,32.49,31.84,31.84,240007,0
+STEL.US,D,20251219,000000,31.67,32.01,31.16,31.65,1216912,0
+STEL.US,D,20251222,000000,31.915,31.985,31.49,31.6,184479,0
+STEL.US,D,20251223,000000,31.705,31.705,31.3601,31.39,191435,0
+STEL.US,D,20251224,000000,31.64,31.64,31.21,31.29,131684,0
+STEL.US,D,20251226,000000,31.36,31.44,31.11,31.17,148452,0
+STEL.US,D,20251229,000000,31.04,31.29,30.86,30.99,186717,0
+STEL.US,D,20251230,000000,31.11,31.11,30.67,30.71,227167,0
+STEL.US,D,20251231,000000,30.83,31.14,30.56,30.94,462014,0
+STEL.US,D,20260102,000000,31.04,31.06,30.55,30.76,280810,0
+STEL.US,D,20260105,000000,30.625,31.662,30.093,31.58,237545,0
+STEL.US,D,20260106,000000,31.425,31.63,30.97,31.44,287551,0
+STEL.US,D,20260107,000000,31.21,31.49,31.02,31.34,142380,0
+STEL.US,D,20260108,000000,31.6,32.19,31.08,32.03,183451,0
+STEL.US,D,20260109,000000,31.96,32.055,31.54,31.62,123657,0
+STEL.US,D,20260112,000000,31.565,31.96,31.185,31.62,178895,0
+STEL.US,D,20260113,000000,31.72,31.72,31.43,31.58,96571,0
+STEL.US,D,20260114,000000,31.34,32.21,31.34,32.16,124695,0
+STEL.US,D,20260115,000000,32.2,32.84,32.15,32.77,287182,0
+STEL.US,D,20260116,000000,32.68,32.85,32.405,32.46,149799,0
+STEL.US,D,20260120,000000,32.29,32.35,31.745,31.87,148997,0
+STEL.US,D,20260121,000000,32.13,33.63,32.03,33.48,228523,0
+STEL.US,D,20260122,000000,33.69,33.94,33.43,33.62,267985,0
+STEL.US,D,20260123,000000,33.295,33.76,32.22,32.56,267728,0
+STEL.US,D,20260126,000000,32.335,32.8099,31.96,32.55,196090,0
+STEL.US,D,20260127,000000,32.74,33.1,32.49,32.63,255117,0
+STEL.US,D,20260128,000000,36.32,36.78,35.5,36.42,3007203,0
+STEL.US,D,20260129,000000,36.23,37.09,36.23,36.88,1319718,0
+STEL.US,D,20260130,000000,36.675,37.42,36.65,37.14,833977,0
+STEL.US,D,20260202,000000,37.17,37.53,36.996,37.42,2280595,0
+STEL.US,D,20260203,000000,38.28,38.4,37.52,37.88,1262054,0
+STEL.US,D,20260204,000000,38.28,38.93,38.2,38.66,1133263,0
+STEL.US,D,20260205,000000,38.4,39,38.4,38.7,628427,0
+STEL.US,D,20260206,000000,38.7,39.41,37.85,39.17,1742649,0
+STEL.US,D,20260209,000000,38.84,39.52,38.84,39.29,1233245,0
+STEL.US,D,20260210,000000,39.045,39.66,39.045,39.5,1043517,0
+STEL.US,D,20260211,000000,39.75,40.21,39.52,39.71,1712680,0
+STEL.US,D,20260212,000000,40.13,40.13,38.65,39.18,650522,0
+STEL.US,D,20260213,000000,38.905,39.25,38.46,38.49,1088004,0
+STEL.US,D,20260217,000000,38.55,38.81,38.31,38.51,493193,0
+STEL.US,D,20260218,000000,38.74,39.17,38.595,38.74,604098,0
diff --git a/daily/us/nyse stocks/2/stn.us.txt b/daily/us/nyse stocks/2/stn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bdd4735c0bf58d82d07601da33d5df16b5904ce9
--- /dev/null
+++ b/daily/us/nyse stocks/2/stn.us.txt	
@@ -0,0 +1,5189 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STN.US,D,20050225,000000,4.57038,4.57038,4.57038,4.57038,5672.2738696086,0
+STN.US,D,20050302,000000,4.75668,4.75668,4.75668,4.75668,47303.503219565,0
+STN.US,D,20050303,000000,4.70581,4.70581,4.70154,4.70581,141912.5225309,0
+STN.US,D,20050307,000000,4.79414,4.79414,4.79414,4.79414,47303.503219565,0
+STN.US,D,20050311,000000,4.8155,4.8155,4.8155,4.8155,93181.892919017,0
+STN.US,D,20050314,000000,4.8155,4.8155,4.8155,4.8155,47303.503219565,0
+STN.US,D,20050322,000000,5.0355,5.0355,5.02714,5.0355,9457.4800483875,0
+STN.US,D,20050328,000000,4.96345,4.96345,4.96345,4.96345,2514.077382236,0
+STN.US,D,20050408,000000,4.96793,4.96793,4.96793,4.96793,2398.3372305318,0
+STN.US,D,20050418,000000,4.85336,4.85336,4.85336,4.85336,32640.735652793,0
+STN.US,D,20050419,000000,4.84909,4.84909,4.84909,4.84909,21758.142084292,0
+STN.US,D,20050426,000000,4.8155,4.8155,4.8155,4.8155,59599.133074961,0
+STN.US,D,20050526,000000,4.99724,5.00161,4.98889,4.99724,39734.09729811,0
+STN.US,D,20050531,000000,5.12392,5.12392,5.12392,5.12392,481.07645664885,0
+STN.US,D,20050615,000000,5.46721,5.46721,5.46721,5.46721,9457.4800483875,0
+STN.US,D,20050617,000000,5.6405,5.6405,5.6405,5.6405,1420.0813396057,0
+STN.US,D,20050620,000000,5.66166,5.66166,5.66166,5.66166,1420.0813396057,0
+STN.US,D,20050630,000000,5.18781,5.18781,5.18781,5.18781,8748.9490327373,0
+STN.US,D,20050711,000000,5.21792,5.24256,5.21792,5.21792,7094.3680814178,0
+STN.US,D,20050712,000000,5.30644,5.30644,5.30644,5.30644,17506.955990391,0
+STN.US,D,20050728,000000,5.61516,5.61516,5.61516,5.61516,949.06924397461,0
+STN.US,D,20050729,000000,5.66553,5.66553,5.66553,5.66553,2364.1184030714,0
+STN.US,D,20050802,000000,5.97027,5.97813,5.97027,5.97027,3893.9012777707,0
+STN.US,D,20050803,000000,6.09736,6.11415,6.09736,6.09736,1886.0612547279,0
+STN.US,D,20050804,000000,6.11415,6.11415,6.11415,6.11415,8255.7953428671,0
+STN.US,D,20050805,000000,6.15111,6.40597,6.15111,6.38421,70005.682367323,0
+STN.US,D,20050808,000000,6.43499,6.47701,6.38421,6.47701,12771.674131535,0
+STN.US,D,20050809,000000,6.47701,6.50305,6.39295,6.39295,22235.192796534,0
+STN.US,D,20050810,000000,6.42653,6.49003,6.42653,6.49003,1886.0612547279,0
+STN.US,D,20050811,000000,6.49003,6.55372,6.49003,6.55372,18922.005149487,0
+STN.US,D,20050812,000000,6.55372,6.65894,6.55372,6.62973,24121.254051261,0
+STN.US,D,20050815,000000,6.68021,6.84992,6.68021,6.78562,21758.142084292,0
+STN.US,D,20050816,000000,6.80689,6.87058,6.80689,6.81126,37371.991767242,0
+STN.US,D,20050817,000000,6.75612,6.82855,6.68021,6.81126,30745.61647315,0
+STN.US,D,20050818,000000,6.78562,6.84137,6.77758,6.84137,4259.2375827153,0
+STN.US,D,20050819,000000,6.89214,6.89214,6.66351,6.76029,20819.137201335,0
+STN.US,D,20050822,000000,6.74797,6.89214,6.71409,6.89214,17972.935905513,0
+STN.US,D,20050823,000000,6.94679,6.94679,6.89214,6.89214,21758.142084292,0
+STN.US,D,20050824,000000,6.87058,6.87058,6.76466,6.76466,13240.673354963,0
+STN.US,D,20050825,000000,6.75234,6.75234,6.511,6.511,22712.243508775,0
+STN.US,D,20050826,000000,6.49003,6.49003,6.40597,6.42653,8514.4494210235,0
+STN.US,D,20050829,000000,6.39703,6.49003,6.38421,6.49003,17029.905278149,0
+STN.US,D,20050830,000000,6.52391,6.67623,6.52391,6.65894,5672.2738696086,0
+STN.US,D,20050831,000000,6.65894,6.71409,6.65894,6.68427,5672.2738696086,0
+STN.US,D,20050901,000000,6.65894,6.65894,6.6036,6.61681,3782.1868704736,0
+STN.US,D,20050902,000000,6.58293,6.58293,6.49003,6.49003,8987.4743888581,0
+STN.US,D,20050906,000000,6.53216,6.62506,6.53216,6.60797,64811.465646058,0
+STN.US,D,20050907,000000,6.60797,6.60797,6.54488,6.54488,83730.45148724,0
+STN.US,D,20050908,000000,6.54488,6.54488,6.42217,6.42217,11354.612100234,0
+STN.US,D,20050909,000000,6.39295,6.43499,6.2915,6.40597,65280.464869486,0
+STN.US,D,20050912,000000,6.38421,6.47701,6.36324,6.46459,160836.54055259,0
+STN.US,D,20050913,000000,6.48576,6.57438,6.48576,6.57438,149003.87130402,0
+STN.US,D,20050914,000000,6.57438,6.57438,6.53216,6.57002,8987.4743888581,0
+STN.US,D,20050915,000000,6.6036,6.63361,6.6036,6.61681,59599.133074961,0
+STN.US,D,20050916,000000,6.59555,6.7437,6.59555,6.7437,13240.673354963,0
+STN.US,D,20050919,000000,6.76466,6.83232,6.7437,6.7902,105488.59357153,0
+STN.US,D,20050920,000000,6.80312,6.80312,6.69352,6.71409,8987.4743888581,0
+STN.US,D,20050921,000000,6.7437,6.7733,6.69352,6.69352,34060.8169924,0
+STN.US,D,20050922,000000,6.70535,6.70535,6.62059,6.62059,22235.192796534,0
+STN.US,D,20050923,000000,6.57438,6.57438,6.34198,6.34198,34530.822651929,0
+STN.US,D,20050926,000000,6.35033,6.39295,6.2151,6.31208,326396.28573081,0
+STN.US,D,20050927,000000,6.34198,6.3548,6.26587,6.27442,55339.895492245,0
+STN.US,D,20050928,000000,6.28704,6.325,6.28704,6.325,28858.54878232,0
+STN.US,D,20050929,000000,6.32082,6.40597,6.32082,6.38421,205293.84247633,0
+STN.US,D,20050930,000000,6.43071,6.54944,6.43071,6.54944,24121.254051261,0
+STN.US,D,20051003,000000,6.55372,6.62973,6.5412,6.6036,100283.30605315,0
+STN.US,D,20051004,000000,6.61681,6.70535,6.6036,6.61681,197731.48160759,0
+STN.US,D,20051005,000000,6.61264,6.65894,6.56594,6.63778,115415.07284334,0
+STN.US,D,20051006,000000,6.61681,6.65079,6.59555,6.65079,24121.254051261,0
+STN.US,D,20051007,000000,6.71409,6.87058,6.71409,6.86194,34530.822651929,0
+STN.US,D,20051010,000000,6.84137,6.86194,6.76466,6.80689,12771.674131535,0
+STN.US,D,20051011,000000,6.83232,6.90049,6.83232,6.88767,90346.762420314,0
+STN.US,D,20051012,000000,6.89214,6.93377,6.883,6.91679,41624.184297245,0
+STN.US,D,20051013,000000,6.88767,6.88767,6.73982,6.74797,65751.476965116,0
+STN.US,D,20051014,000000,6.7437,6.7437,6.66351,6.68895,11354.612100234,0
+STN.US,D,20051017,000000,6.71409,6.72263,6.59555,6.6036,111163.88674944,0
+STN.US,D,20051018,000000,6.56594,6.63778,6.5412,6.59555,83730.45148724,0
+STN.US,D,20051019,000000,6.57438,6.57438,6.56186,6.56594,50613.671558306,0
+STN.US,D,20051020,000000,6.57002,6.59555,6.55372,6.5573,8987.4743888581,0
+STN.US,D,20051021,000000,6.55372,6.55372,6.37129,6.37129,74264.919950038,0
+STN.US,D,20051024,000000,6.34198,6.35878,6.32082,6.35033,46830.478251731,0
+STN.US,D,20051025,000000,6.36324,6.63361,6.36324,6.59555,73322.895758776,0
+STN.US,D,20051026,000000,6.56594,6.56594,6.52828,6.56594,120623.37967003,0
+STN.US,D,20051027,000000,6.56594,6.57002,6.53673,6.5573,66221.482624646,0
+STN.US,D,20051028,000000,6.55372,6.55372,6.511,6.52828,38790.060234644,0
+STN.US,D,20051031,000000,6.511,6.55372,6.511,6.511,10405.54285626,0
+STN.US,D,20051101,000000,6.53216,6.55372,6.49003,6.5412,205770.89318858,0
+STN.US,D,20051102,000000,6.57438,6.89214,6.53216,6.59555,245976.00258232,0
+STN.US,D,20051103,000000,6.61681,6.85329,6.61681,6.84992,143804.62240224,0
+STN.US,D,20051104,000000,6.89214,6.90804,6.81574,6.87853,101229.35598882,0
+STN.US,D,20051107,000000,6.83232,6.87853,6.77758,6.85329,287132.19409224,0
+STN.US,D,20051108,000000,6.84992,6.84992,6.79437,6.84137,21758.142084292,0
+STN.US,D,20051109,000000,6.89214,6.89214,6.82855,6.86194,25545.361135274,0
+STN.US,D,20051110,000000,6.82438,6.83232,6.72263,6.76466,11823.611323663,0
+STN.US,D,20051111,000000,6.71409,6.75234,6.63778,6.75234,19395.030117322,0
+STN.US,D,20051114,000000,6.73505,6.74797,6.71826,6.74797,12771.674131535,0
+STN.US,D,20051115,000000,6.76466,6.81126,6.68895,6.70167,94134.987907399,0
+STN.US,D,20051116,000000,6.76029,6.78562,6.7437,6.78562,8514.4494210235,0
+STN.US,D,20051117,000000,6.80312,6.95483,6.80312,6.95483,34060.8169924,0
+STN.US,D,20051118,000000,6.9765,7.05231,6.95483,7.05231,15134.786098505,0
+STN.US,D,20051121,000000,7.09006,7.21685,7.09006,7.15793,45884.428316062,0
+STN.US,D,20051122,000000,7.16608,7.18783,7.14969,7.18347,6146.305273545,0
+STN.US,D,20051123,000000,7.18783,7.26345,7.18783,7.22977,8514.4494210235,0
+STN.US,D,20051125,000000,7.21685,7.2724,7.21685,7.2724,1420.0813396057,0
+STN.US,D,20051128,000000,7.29346,7.29346,7.15793,7.15793,29324.528697442,0
+STN.US,D,20051129,000000,7.17909,7.22142,7.15793,7.19629,25071.329731337,0
+STN.US,D,20051130,000000,7.17075,7.22977,7.14969,7.22142,10405.54285626,0
+STN.US,D,20051201,000000,7.2724,7.2724,7.20901,7.2554,82306.344403227,0
+STN.US,D,20051202,000000,7.2554,7.2554,7.21685,7.25083,13240.673354963,0
+STN.US,D,20051205,000000,7.25083,7.25083,7.21685,7.21685,3782.1868704736,0
+STN.US,D,20051206,000000,7.22142,7.22142,7.14561,7.18783,8039.4115809853,0
+STN.US,D,20051207,000000,7.19629,7.19629,7.14104,7.14104,13240.673354963,0
+STN.US,D,20051208,000000,7.12455,7.12455,7.07348,7.07348,8987.4743888581,0
+STN.US,D,20051209,000000,7.01853,7.01853,6.89214,6.91271,25545.361135274,0
+STN.US,D,20051212,000000,6.89214,6.92941,6.87058,6.87058,4259.2375827153,0
+STN.US,D,20051213,000000,6.87853,6.95117,6.87853,6.95117,10882.593568502,0
+STN.US,D,20051214,000000,6.95117,6.96358,6.90427,6.94679,14193.768343345,0
+STN.US,D,20051215,000000,6.92941,6.92941,6.79884,6.87058,58656.102447597,0
+STN.US,D,20051216,000000,6.89214,7.06056,6.89214,7.0393,38319.048139013,0
+STN.US,D,20051219,000000,6.99806,6.99806,6.95117,6.95117,6628.3881662956,0
+STN.US,D,20051220,000000,6.93377,6.93377,6.87853,6.89214,7570.4123575578,0
+STN.US,D,20051221,000000,6.90049,7.01853,6.90049,7.01853,8987.4743888581,0
+STN.US,D,20051222,000000,7.04396,7.06434,7.0393,7.04396,18922.005149487,0
+STN.US,D,20051223,000000,7.04396,7.06056,6.95483,6.9765,11354.612100234,0
+STN.US,D,20051227,000000,6.92553,6.9765,6.92553,6.96805,8514.4494210235,0
+STN.US,D,20051228,000000,6.97233,7.01853,6.96805,7.01853,21758.142084292,0
+STN.US,D,20051229,000000,7.06056,7.20065,7.06056,7.20065,18922.005149487,0
+STN.US,D,20051230,000000,7.18783,7.20901,7.15793,7.20901,7570.4123575578,0
+STN.US,D,20060103,000000,7.17909,7.31412,7.17909,7.28472,14193.768343345,0
+STN.US,D,20060104,000000,7.32714,7.32714,7.2724,7.2724,15134.786098505,0
+STN.US,D,20060105,000000,7.2724,7.2724,7.08172,7.08172,19395.030117322,0
+STN.US,D,20060106,000000,7.0393,7.09006,7.01853,7.06056,22712.243508775,0
+STN.US,D,20060109,000000,7.05231,7.09911,7.02737,7.07754,43045.272072952,0
+STN.US,D,20060110,000000,7.08172,7.09454,7.03522,7.08172,198201.48726712,0
+STN.US,D,20060111,000000,7.06434,7.11183,7.06434,7.11183,340111.99692582,0
+STN.US,D,20060112,000000,7.10298,7.16608,7.10298,7.16608,49190.570910395,0
+STN.US,D,20060113,000000,7.13726,7.2724,7.13726,7.2724,48729.623175782,0
+STN.US,D,20060117,000000,7.2724,7.2724,7.21277,7.23801,9937.5500689345,0
+STN.US,D,20060118,000000,7.18783,7.18783,7.12862,7.13726,8987.4743888581,0
+STN.US,D,20060119,000000,7.14104,7.31412,7.14104,7.3014,31215.622132679,0
+STN.US,D,20060120,000000,7.33162,7.41607,7.33162,7.40763,54878.947757633,0
+STN.US,D,20060123,000000,7.42869,7.56402,7.42869,7.52586,34060.8169924,0
+STN.US,D,20060124,000000,7.52586,7.5813,7.52586,7.5813,23653.261263935,0
+STN.US,D,20060125,000000,7.5813,7.6443,7.5813,7.61032,19869.061521258,0
+STN.US,D,20060126,000000,7.63158,7.74535,7.62751,7.72905,28382.50450618,0
+STN.US,D,20060127,000000,7.70809,7.77079,7.68653,7.77079,48729.623175782,0
+STN.US,D,20060130,000000,7.77963,7.8303,7.77963,7.80526,20338.060744686,0
+STN.US,D,20060131,000000,7.81342,7.91069,7.81342,7.90592,17506.955990391,0
+STN.US,D,20060201,000000,7.92757,8.03717,7.92757,8.01233,17972.935905513,0
+STN.US,D,20060202,000000,8.05436,8.08844,8.02882,8.07562,43989.309136418,0
+STN.US,D,20060203,000000,8.07562,8.13912,8.07562,8.13912,18445.960873348,0
+STN.US,D,20060206,000000,8.15988,8.40143,8.11815,8.38364,51086.696526141,0
+STN.US,D,20060207,000000,8.41037,8.49393,8.0629,8.0629,61491.2329463,0
+STN.US,D,20060208,000000,8.07562,8.07562,7.99524,8.02495,40208.128702046,0
+STN.US,D,20060209,000000,8.0328,8.29124,8.0328,8.29124,25545.361135274,0
+STN.US,D,20060210,000000,8.35046,8.35046,8.11378,8.11815,27910.485974447,0
+STN.US,D,20060213,000000,8.15561,8.15561,7.99922,8.0165,14665.786875077,0
+STN.US,D,20060214,000000,8.00369,8.00369,7.93593,7.93593,6628.3881662956,0
+STN.US,D,20060215,000000,7.96583,7.96583,7.96583,7.96583,5199.2489017739,0
+STN.US,D,20060216,000000,8.01233,8.19357,8.01233,8.19357,17972.935905513,0
+STN.US,D,20060217,000000,8.22367,8.33296,8.19823,8.22367,39259.059458072,0
+STN.US,D,20060221,000000,8.22367,8.45597,8.22367,8.30386,27910.485974447,0
+STN.US,D,20060222,000000,8.35046,8.45597,8.3289,8.45597,28382.50450618,0
+STN.US,D,20060223,000000,8.45597,8.46849,8.21513,8.23639,48248.546719133,0
+STN.US,D,20060224,000000,8.19357,8.19357,7.71613,7.72905,96025.074906533,0
+STN.US,D,20060227,000000,7.75787,7.82136,7.45005,7.5513,55816.946204487,0
+STN.US,D,20060228,000000,7.5051,7.61032,7.46645,7.58896,24121.254051261,0
+STN.US,D,20060301,000000,7.54246,7.60188,7.5051,7.60188,12771.674131535,0
+STN.US,D,20060302,000000,7.5681,7.5681,7.45005,7.48383,26495.43681535,0
+STN.US,D,20060303,000000,7.44557,7.44557,7.37782,7.38219,16558.893182518,0
+STN.US,D,20060306,000000,7.39024,7.39024,7.28472,7.3014,15606.804630237,0
+STN.US,D,20060307,000000,7.17909,7.19629,7.17909,7.18347,19395.030117322,0
+STN.US,D,20060308,000000,7.20901,7.20901,7.11988,7.13299,33590.81133287,0
+STN.US,D,20060309,000000,7.14561,7.14561,7.09006,7.09454,14193.768343345,0
+STN.US,D,20060310,000000,7.11183,7.16608,7.09006,7.09911,11823.611323663,0
+STN.US,D,20060313,000000,7.14104,7.33162,7.14104,7.33162,20338.060744686,0
+STN.US,D,20060314,000000,7.39888,7.60634,7.3487,7.56402,38790.060234644,0
+STN.US,D,20060315,000000,7.54246,7.58896,7.54246,7.58896,7094.3680814178,0
+STN.US,D,20060316,000000,7.58896,7.61032,7.39491,7.39491,18445.960873348,0
+STN.US,D,20060317,000000,7.37782,7.51304,7.37782,7.51304,5199.2489017739,0
+STN.US,D,20060320,000000,7.54246,7.5813,7.48383,7.52586,12301.668472006,0
+STN.US,D,20060321,000000,7.5813,7.5813,7.44091,7.54246,39259.059458072,0
+STN.US,D,20060322,000000,7.5813,7.5813,7.3487,7.38219,24595.285455198,0
+STN.US,D,20060323,000000,7.3487,7.39024,7.3014,7.32316,11354.612100234,0
+STN.US,D,20060324,000000,7.32316,7.33956,7.31412,7.32316,12301.668472006,0
+STN.US,D,20060327,000000,7.32316,7.33162,7.31412,7.3187,16084.861778581,0
+STN.US,D,20060328,000000,7.32316,7.40763,7.32316,7.40763,21288.136424762,0
+STN.US,D,20060329,000000,7.45005,7.70809,7.45005,7.70809,35477.879023699,0
+STN.US,D,20060330,000000,7.94059,7.94059,7.79244,7.84312,41154.178637715,0
+STN.US,D,20060331,000000,7.80526,7.82136,7.77963,7.82136,35477.879023699,0
+STN.US,D,20060403,000000,7.77963,7.77963,7.72469,7.72469,9457.4800483875,0
+STN.US,D,20060404,000000,7.69497,7.81342,7.69497,7.81342,3782.1868704736,0
+STN.US,D,20060405,000000,7.8303,7.8932,7.8303,7.85574,13716.717631103,0
+STN.US,D,20060406,000000,7.8303,7.85156,7.75419,7.75419,18922.005149487,0
+STN.US,D,20060407,000000,7.76254,7.85972,7.76254,7.85972,16084.861778581,0
+STN.US,D,20060410,000000,7.88515,7.97805,7.86418,7.94447,24121.254051261,0
+STN.US,D,20060411,000000,8.02495,8.0328,7.93593,8.0165,55339.895492245,0
+STN.US,D,20060412,000000,7.96951,7.99107,7.90592,7.91893,26960.410294371,0
+STN.US,D,20060413,000000,7.94865,7.94865,7.84312,7.86866,14193.768343345,0
+STN.US,D,20060417,000000,7.88157,7.95719,7.88157,7.92757,23653.261263935,0
+STN.US,D,20060418,000000,7.91893,7.91893,7.86866,7.89757,9937.5500689345,0
+STN.US,D,20060419,000000,7.98203,7.99107,7.93593,7.96951,10405.54285626,0
+STN.US,D,20060420,000000,7.90194,8.01233,7.88912,7.99107,10882.593568502,0
+STN.US,D,20060421,000000,8.0165,8.35046,8.0165,8.29541,62916.346466414,0
+STN.US,D,20060424,000000,8.24454,8.24454,8.18085,8.18085,6628.3881662956,0
+STN.US,D,20060425,000000,8.13912,8.14736,8.10921,8.13017,10882.593568502,0
+STN.US,D,20060426,000000,8.19823,8.21075,8.13017,8.13017,8039.4115809853,0
+STN.US,D,20060427,000000,8.0328,8.2657,8.0328,8.17747,45884.428316062,0
+STN.US,D,20060428,000000,8.18085,8.18085,8.11815,8.18085,5672.2738696086,0
+STN.US,D,20060501,000000,8.22367,8.23639,8.18085,8.20619,11823.611323663,0
+STN.US,D,20060502,000000,8.19357,8.35046,8.19357,8.35046,11823.611323663,0
+STN.US,D,20060503,000000,8.41037,8.41037,8.37152,8.38016,6628.3881662956,0
+STN.US,D,20060504,000000,8.41405,8.92545,8.41405,8.92545,180231.57066991,0
+STN.US,D,20060505,000000,9.04628,9.05592,8.94265,8.94265,84203.476455075,0
+STN.US,D,20060508,000000,8.8872,8.8872,8.77343,8.77343,22235.192796534,0
+STN.US,D,20060509,000000,8.8872,8.98755,8.74422,8.96491,60079.203095508,0
+STN.US,D,20060510,000000,8.9958,9.02611,8.89912,8.89912,32163.684940552,0
+STN.US,D,20060511,000000,8.8872,8.93112,8.82669,8.84806,28382.50450618,0
+STN.US,D,20060512,000000,8.82669,8.97434,8.82669,8.83226,23178.223423897,0
+STN.US,D,20060515,000000,8.81556,8.81556,8.72813,8.72813,11823.611323663,0
+STN.US,D,20060516,000000,8.72813,8.84428,8.72813,8.83226,13716.717631103,0
+STN.US,D,20060517,000000,8.75674,8.87786,8.75674,8.83584,17506.955990391,0
+STN.US,D,20060518,000000,8.72813,8.83584,8.71889,8.82669,13716.717631103,0
+STN.US,D,20060519,000000,8.83584,8.83584,8.69782,8.76986,17029.905278149,0
+STN.US,D,20060522,000000,8.74869,8.74869,8.51967,8.51967,7570.4123575578,0
+STN.US,D,20060523,000000,8.75217,8.75217,8.61565,8.66731,36423.928959369,0
+STN.US,D,20060524,000000,8.61565,8.61565,8.24454,8.37152,169816.96988873,0
+STN.US,D,20060525,000000,8.32074,8.64536,8.32074,8.58316,61022.233722872,0
+STN.US,D,20060526,000000,8.65847,8.66731,8.57004,8.63771,6146.305273545,0
+STN.US,D,20060530,000000,8.68887,8.83584,8.62449,8.71431,43989.309136418,0
+STN.US,D,20060531,000000,8.70965,9.11364,8.70965,9.07578,29806.611590193,0
+STN.US,D,20060601,000000,9.07578,9.07578,8.87786,8.92168,11823.611323663,0
+STN.US,D,20060602,000000,8.87786,9.29607,8.87428,9.1365,47303.503219565,0
+STN.US,D,20060605,000000,9.13192,9.24211,9.10878,9.17316,17506.955990391,0
+STN.US,D,20060606,000000,9.15379,9.15379,8.96977,9.06644,13486.243763796,0
+STN.US,D,20060607,000000,9.06356,9.29905,9.0426,9.29607,45407.37760382,0
+STN.US,D,20060608,000000,9.23815,9.23815,9.14136,9.23039,25071.329731337,0
+STN.US,D,20060609,000000,9.23815,9.37029,9.23815,9.31654,46116.915055572,0
+STN.US,D,20060612,000000,9.39513,9.41202,8.91244,9.02611,27200.948522695,0
+STN.US,D,20060613,000000,8.77343,8.77343,8.24931,8.27434,35951.910427636,0
+STN.US,D,20060614,000000,8.24454,8.93112,8.24454,8.5614,41391.697557734,0
+STN.US,D,20060615,000000,8.66731,8.87786,8.6084,8.80592,26495.43681535,0
+STN.US,D,20060616,000000,8.7938,8.7938,8.35046,8.45597,80655.789196315,0
+STN.US,D,20060619,000000,8.39249,8.62817,8.39249,8.54103,35951.910427636,0
+STN.US,D,20060620,000000,8.5452,8.73697,8.5452,8.64536,8039.4115809853,0
+STN.US,D,20060621,000000,8.66731,8.7319,8.49393,8.60034,19632.549037341,0
+STN.US,D,20060622,000000,8.54103,8.54838,8.37599,8.45597,70005.682367323,0
+STN.US,D,20060623,000000,8.45597,8.51967,8.45597,8.46035,2843.1819875167,0
+STN.US,D,20060626,000000,8.43471,8.43471,8.12202,8.13912,21521.629600375,0
+STN.US,D,20060627,000000,8.10921,8.10921,7.93155,7.98679,8514.4494210235,0
+STN.US,D,20060628,000000,7.94865,8.04572,7.86418,8.03717,13954.236551122,0
+STN.US,D,20060629,000000,7.94865,7.95719,7.8007,7.94865,32404.223168876,0
+STN.US,D,20060630,000000,7.94059,8.24454,7.91069,8.01233,21288.136424762,0
+STN.US,D,20060703,000000,8.02882,8.02882,7.82136,7.84312,5672.2738696086,0
+STN.US,D,20060705,000000,7.94865,8.04572,7.94865,8.02882,11354.612100234,0
+STN.US,D,20060706,000000,8.00756,8.11815,7.91506,7.91506,11590.11814805,0
+STN.US,D,20060707,000000,7.95719,8.10921,7.86418,8.05436,37838.978118465,0
+STN.US,D,20060710,000000,8.05436,8.05436,7.83448,7.83448,19632.549037341,0
+STN.US,D,20060711,000000,7.87223,7.88157,7.66567,7.75787,13010.199487656,0
+STN.US,D,20060712,000000,7.65265,7.65265,7.36082,7.56402,35003.847619763,0
+STN.US,D,20060713,000000,7.58528,7.65265,7.51304,7.51702,5199.2489017739,0
+STN.US,D,20060714,000000,7.51702,7.56014,7.5051,7.56014,21049.611068641,0
+STN.US,D,20060717,000000,7.52586,7.52586,7.24249,7.31412,27440.480314918,0
+STN.US,D,20060718,000000,7.37782,7.5051,7.29346,7.5051,17266.417762066,0
+STN.US,D,20060719,000000,7.48383,7.61032,7.45005,7.5051,15376.330762931,0
+STN.US,D,20060720,000000,7.54673,7.5681,7.29346,7.31412,4966.7621622637,0
+STN.US,D,20060721,000000,7.35725,7.35725,7.13726,7.18783,23418.761652222,0
+STN.US,D,20060724,000000,7.18783,7.28104,7.18783,7.21685,6383.8241935641,0
+STN.US,D,20060725,000000,7.17532,7.22977,7.13726,7.14104,15848.349294664,0
+STN.US,D,20060726,000000,6.90427,7.07754,6.90427,7.07754,19869.061521258,0
+STN.US,D,20060727,000000,7.10298,7.10736,7.06056,7.06434,15376.330762931,0
+STN.US,D,20060728,000000,7.10298,7.19629,7.10298,7.14969,19632.549037341,0
+STN.US,D,20060731,000000,7.14969,7.16608,7.0861,7.15366,6383.8241935641,0
+STN.US,D,20060801,000000,7.13726,7.18783,7.0861,7.14561,13954.236551122,0
+STN.US,D,20060802,000000,7.14561,7.22977,7.14561,7.14969,6628.3881662956,0
+STN.US,D,20060803,000000,7.29346,7.66963,7.2724,7.46207,87747.137969427,0
+STN.US,D,20060804,000000,7.47101,7.54246,7.42015,7.46207,35242.372975884,0
+STN.US,D,20060807,000000,7.47101,7.48383,7.28898,7.28898,21521.629600375,0
+STN.US,D,20060808,000000,7.42441,7.54673,7.38586,7.42869,42574.259977321,0
+STN.US,D,20060809,000000,7.55567,7.55567,7.39888,7.48383,8748.9490327373,0
+STN.US,D,20060810,000000,7.46207,7.5513,7.36927,7.49655,8514.4494210235,0
+STN.US,D,20060811,000000,7.58528,7.62304,7.47101,7.48771,16793.392794231,0
+STN.US,D,20060814,000000,7.50063,7.5051,7.44091,7.44091,3552.7194392687,0
+STN.US,D,20060815,000000,7.44557,7.58896,7.44557,7.58896,11354.612100234,0
+STN.US,D,20060816,000000,7.63158,7.90592,7.63158,7.88515,23178.223423897,0
+STN.US,D,20060817,000000,7.89757,7.98679,7.54246,7.60634,19869.061521258,0
+STN.US,D,20060818,000000,7.63585,7.79632,7.57206,7.77963,15606.804630237,0
+STN.US,D,20060821,000000,7.77963,7.91069,7.73701,7.83448,19395.030117322,0
+STN.US,D,20060822,000000,7.85972,7.96951,7.85972,7.93155,8279.9498093097,0
+STN.US,D,20060823,000000,7.88912,7.92291,7.77526,7.85972,18687.505537774,0
+STN.US,D,20060824,000000,7.93593,8.07562,7.91506,7.91893,12535.161647618,0
+STN.US,D,20060825,000000,8.02882,8.02882,7.8007,7.8007,6146.305273545,0
+STN.US,D,20060828,000000,7.85574,7.85574,7.69497,7.75419,19395.030117322,0
+STN.US,D,20060829,000000,7.70371,7.81778,7.5513,7.81778,20338.060744686,0
+STN.US,D,20060830,000000,7.82136,7.82136,7.73701,7.73701,4020.7122265944,0
+STN.US,D,20060831,000000,7.69905,7.70371,7.61449,7.63585,15134.786098505,0
+STN.US,D,20060901,000000,7.61032,7.65265,7.60188,7.65265,1654.5809513195,0
+STN.US,D,20060905,000000,7.62304,7.72001,7.54246,7.66963,37371.991767242,0
+STN.US,D,20060906,000000,7.62751,7.73701,7.61886,7.69061,9937.5500689345,0
+STN.US,D,20060907,000000,7.65265,7.83448,7.62751,7.68225,37371.991767242,0
+STN.US,D,20060908,000000,7.66149,7.70371,7.66149,7.69497,3074.6622909252,0
+STN.US,D,20060911,000000,7.67341,7.67341,7.57684,7.61032,5199.2489017739,0
+STN.US,D,20060912,000000,7.6443,7.64837,7.60188,7.61032,5199.2489017739,0
+STN.US,D,20060913,000000,7.61032,7.79244,7.59313,7.60634,10645.074648483,0
+STN.US,D,20060914,000000,7.64837,7.67341,7.64837,7.65265,3310.1683387407,0
+STN.US,D,20060915,000000,7.62751,7.66567,7.61032,7.61032,2364.1184030714,0
+STN.US,D,20060918,000000,7.63158,7.6443,7.54246,7.54673,8748.9490327373,0
+STN.US,D,20060919,000000,7.51304,7.58528,7.47499,7.53828,7094.3680814178,0
+STN.US,D,20060920,000000,7.64837,7.65265,7.51304,7.55567,9457.4800483875,0
+STN.US,D,20060921,000000,7.59313,7.63585,7.59313,7.61449,7808.9377136786,0
+STN.US,D,20060922,000000,7.61032,7.63158,7.52586,7.5813,49905.140542656,0
+STN.US,D,20060925,000000,7.5813,7.62304,7.56014,7.56014,3782.1868704736,0
+STN.US,D,20060926,000000,7.57684,7.77526,7.5681,7.77526,12301.668472006,0
+STN.US,D,20060927,000000,7.76711,7.88515,7.71217,7.80914,20105.574005175,0
+STN.US,D,20060928,000000,7.76711,7.83855,7.73363,7.77526,3782.1868704736,0
+STN.US,D,20060929,000000,7.73701,7.86418,7.73363,7.73363,19632.549037341,0
+STN.US,D,20061002,000000,7.82136,7.92291,7.82136,7.8771,12301.668472006,0
+STN.US,D,20061003,000000,7.85156,7.85156,7.64837,7.75787,8279.9498093097,0
+STN.US,D,20061004,000000,7.71613,7.73701,7.65265,7.73701,4492.7307583273,0
+STN.US,D,20061005,000000,7.7837,7.82136,7.65265,7.76711,15376.330762931,0
+STN.US,D,20061006,000000,7.76711,7.76711,7.65741,7.65741,8748.9490327373,0
+STN.US,D,20061010,000000,7.63158,7.71613,7.63158,7.71613,63385.345689842,0
+STN.US,D,20061011,000000,7.67789,7.77963,7.67341,7.76254,13716.717631103,0
+STN.US,D,20061012,000000,7.77526,8.21075,7.77526,7.98203,21758.142084292,0
+STN.US,D,20061013,000000,7.94865,8.15561,7.94865,8.02068,16793.392794231,0
+STN.US,D,20061016,000000,8.04572,8.15988,8.02882,8.14279,11354.612100234,0
+STN.US,D,20061017,000000,8.14279,8.23182,8.11815,8.16863,10405.54285626,0
+STN.US,D,20061018,000000,8.21075,8.53189,8.19823,8.3126,19632.549037341,0
+STN.US,D,20061019,000000,8.35046,8.35433,8.2657,8.34618,4492.7307583273,0
+STN.US,D,20061020,000000,8.3894,8.43015,8.36695,8.41405,4966.7621622637,0
+STN.US,D,20061023,000000,8.42299,8.57828,8.42299,8.55782,22712.243508775,0
+STN.US,D,20061024,000000,8.49801,8.73697,8.49801,8.73697,9700.0311489154,0
+STN.US,D,20061025,000000,8.69782,8.87786,8.69782,8.8107,9457.4800483875,0
+STN.US,D,20061026,000000,8.85272,8.87786,8.58316,8.70965,16558.893182518,0
+STN.US,D,20061027,000000,8.66731,8.66731,8.43015,8.51053,6856.8491613987,0
+STN.US,D,20061030,000000,8.30793,8.56587,8.30793,8.5614,29567.079797971,0
+STN.US,D,20061031,000000,8.55782,8.6548,8.46472,8.6548,53689.340285333,0
+STN.US,D,20061101,000000,8.61217,8.61217,8.31648,8.32074,8987.4743888581,0
+STN.US,D,20061102,000000,8.49801,8.49801,8.3126,8.34618,9223.9868727755,0
+STN.US,D,20061103,000000,8.35433,8.71889,8.3289,8.57004,35242.372975884,0
+STN.US,D,20061106,000000,8.51967,8.54103,8.43869,8.49393,11110.048127504,0
+STN.US,D,20061107,000000,8.45597,8.70965,8.45597,8.60034,33825.310944584,0
+STN.US,D,20061108,000000,8.60472,8.66731,8.50139,8.50139,27200.948522695,0
+STN.US,D,20061109,000000,8.57442,8.61972,8.37152,8.39735,21288.136424762,0
+STN.US,D,20061110,000000,8.43869,8.50139,8.35046,8.45171,19395.030117322,0
+STN.US,D,20061113,000000,8.44733,8.8564,8.44733,8.80592,24833.810811319,0
+STN.US,D,20061114,000000,8.82669,9.1039,8.81556,9.1039,31937.236817653,0
+STN.US,D,20061115,000000,9.1039,9.2761,9.06356,9.25454,14426.255082855,0
+STN.US,D,20061116,000000,9.27878,9.49291,9.27878,9.49291,61734.790482929,0
+STN.US,D,20061117,000000,9.53563,9.53563,8.98755,9.0587,39972.62265423,0
+STN.US,D,20061120,000000,9.0883,9.23815,9.0883,9.17683,32875.235264507,0
+STN.US,D,20061121,000000,9.15379,9.23815,9.12805,9.21867,14193.768343345,0
+STN.US,D,20061122,000000,9.21867,9.23039,9.0883,9.13192,31689.653536615,0
+STN.US,D,20061124,000000,9.15379,9.15865,9.07578,9.11851,15134.786098505,0
+STN.US,D,20061127,000000,9.13192,9.14435,8.9958,9.0426,39500.604122498,0
+STN.US,D,20061128,000000,9.00445,9.18817,8.98755,9.08434,18445.960873348,0
+STN.US,D,20061129,000000,9.12805,9.12805,8.89912,8.92168,8039.4115809853,0
+STN.US,D,20061130,000000,8.87786,8.87786,8.62449,8.71889,17972.935905513,0
+STN.US,D,20061201,000000,8.74422,8.83226,8.62817,8.7319,12771.674131535,0
+STN.US,D,20061204,000000,8.68887,8.68887,8.47734,8.61565,23653.261263935,0
+STN.US,D,20061205,000000,8.62449,8.66314,8.39735,8.47734,39259.059458072,0
+STN.US,D,20061206,000000,8.45171,8.45171,8.3289,8.41037,14426.255082855,0
+STN.US,D,20061207,000000,8.43471,8.61972,8.43471,8.61972,14426.255082855,0
+STN.US,D,20061208,000000,8.62449,8.89912,8.62449,8.89912,14665.786875077,0
+STN.US,D,20061211,000000,8.92168,8.98755,8.83226,8.98755,118967.79228261,0
+STN.US,D,20061212,000000,8.89912,8.93867,8.70965,8.87786,136231.19073637,0
+STN.US,D,20061213,000000,8.82371,8.93867,8.70965,8.92168,98868.25689405,0
+STN.US,D,20061214,000000,8.83226,8.83226,8.7319,8.81556,108327.74981464,0
+STN.US,D,20061215,000000,8.82669,8.96023,8.81894,8.87786,60548.202318935,0
+STN.US,D,20061218,000000,8.8394,8.87786,8.68887,8.87786,128192.7855915,0
+STN.US,D,20061219,000000,8.81894,9.11851,8.78466,9.1039,27200.948522695,0
+STN.US,D,20061220,000000,9.15011,9.18817,9.03783,9.03783,21049.611068641,0
+STN.US,D,20061221,000000,8.97811,9.01478,8.92168,8.94265,10645.074648483,0
+STN.US,D,20061222,000000,8.83584,9.06356,8.83584,9.01865,6628.3881662956,0
+STN.US,D,20061227,000000,9.02342,9.07022,9.02342,9.07022,2843.1819875167,0
+STN.US,D,20061228,000000,9.1365,9.25076,9.12805,9.24211,9937.5500689345,0
+STN.US,D,20061229,000000,9.1365,9.21867,9.00822,9.19403,25071.329731337,0
+STN.US,D,20070103,000000,9.15011,9.15011,8.95189,8.95189,9223.9868727755,0
+STN.US,D,20070104,000000,8.89912,8.89912,8.72266,8.7319,10645.074648483,0
+STN.US,D,20070105,000000,8.6853,8.85272,8.61972,8.85272,8279.9498093097,0
+STN.US,D,20070108,000000,8.78913,8.86097,8.6853,8.72813,9223.9868727755,0
+STN.US,D,20070109,000000,8.66314,8.70081,8.55782,8.66314,16084.861778581,0
+STN.US,D,20070110,000000,8.60034,8.63771,8.49801,8.63771,49429.096266517,0
+STN.US,D,20070111,000000,8.70081,8.83584,8.70081,8.77632,45649.928704348,0
+STN.US,D,20070112,000000,8.8394,9.21479,8.8394,9.15011,54162.365253168,0
+STN.US,D,20070116,000000,9.21867,9.89134,9.21867,9.74627,139069.34054339,0
+STN.US,D,20070117,000000,9.72541,9.72839,9.43865,9.55152,54397.871300983,0
+STN.US,D,20070118,000000,9.55152,9.84564,9.55152,9.78701,45884.428316062,0
+STN.US,D,20070119,000000,9.68865,9.79297,9.65089,9.68865,14665.786875077,0
+STN.US,D,20070122,000000,9.67672,9.68566,9.5396,9.60022,19152.479016794,0
+STN.US,D,20070123,000000,9.65585,9.65585,9.57239,9.60518,25071.329731337,0
+STN.US,D,20070124,000000,9.57934,9.63102,9.53066,9.59326,9937.5500689345,0
+STN.US,D,20070125,000000,9.65585,9.97779,9.65585,9.81483,31689.653536615,0
+STN.US,D,20070126,000000,9.81483,10.3354,9.76913,10.2083,132454.03604641,0
+STN.US,D,20070129,000000,10.105,10.105,9.92711,10.0364,19869.061521258,0
+STN.US,D,20070130,000000,10.088,10.088,9.82576,9.8655,25781.873619191,0
+STN.US,D,20070131,000000,9.89134,10.0514,9.8496,9.94698,30509.103989233,0
+STN.US,D,20070201,000000,10.0444,10.0702,9.98277,10.0234,13954.236551122,0
+STN.US,D,20070202,000000,9.82974,10.1646,9.82974,10.0752,34296.323040214,0
+STN.US,D,20070205,000000,10.096,10.096,10.0474,10.0474,2601.6373230905,0
+STN.US,D,20070206,000000,10.0106,10.0106,9.8198,9.82576,8514.4494210235,0
+STN.US,D,20070207,000000,9.8198,9.91817,9.72839,9.72839,22000.69318482,0
+STN.US,D,20070208,000000,9.72541,9.82576,9.70255,9.81483,17029.905278149,0
+STN.US,D,20070209,000000,9.87444,9.87444,9.60518,9.62804,17029.905278149,0
+STN.US,D,20070212,000000,9.66281,9.88736,9.66281,9.80092,19395.030117322,0
+STN.US,D,20070213,000000,9.86054,9.91817,9.8198,9.90823,8039.4115809853,0
+STN.US,D,20070214,000000,9.92711,10.0514,9.92711,10.0324,11110.048127504,0
+STN.US,D,20070215,000000,9.96685,9.97081,9.85656,9.97081,7808.9377136786,0
+STN.US,D,20070216,000000,9.97779,9.97779,9.89929,9.90823,7808.9377136786,0
+STN.US,D,20070220,000000,9.90823,10.0234,9.86948,10.0234,6856.8491613987,0
+STN.US,D,20070221,000000,10.096,10.096,9.8347,9.8347,27910.485974447,0
+STN.US,D,20070222,000000,9.87444,10.3444,9.76515,10.262,94601.974258622,0
+STN.US,D,20070223,000000,10.2372,10.404,10.1954,10.2768,38790.060234644,0
+STN.US,D,20070226,000000,10.3842,10.9793,10.3594,10.9793,98152.680825688,0
+STN.US,D,20070227,000000,10.7995,10.9118,10.4895,10.6514,39972.62265423,0
+STN.US,D,20070228,000000,10.7429,10.8263,10.4806,10.5988,42814.798205645,0
+STN.US,D,20070301,000000,10.3792,10.7955,10.3792,10.6942,45884.428316062,0
+STN.US,D,20070302,000000,10.7528,10.9277,10.6882,10.8223,33110.741312323,0
+STN.US,D,20070305,000000,10.8373,10.8829,10.6654,10.7816,30509.103989233,0
+STN.US,D,20070306,000000,10.8452,10.8681,10.7905,10.8263,6383.8241935641,0
+STN.US,D,20070307,000000,10.876,11.2863,10.7955,11.2615,67408.070788639,0
+STN.US,D,20070308,000000,11.2893,11.3181,11.034,11.2615,18213.474133837,0
+STN.US,D,20070309,000000,11.2119,11.6907,11.1899,11.5635,47544.04144789,0
+STN.US,D,20070312,000000,11.6271,11.6271,11.4711,11.5557,29324.528697442,0
+STN.US,D,20070313,000000,11.4911,11.4911,11.3141,11.3141,22712.243508775,0
+STN.US,D,20070314,000000,10.7578,11.2615,10.7578,11.1641,12771.674131535,0
+STN.US,D,20070315,000000,11.2079,11.5249,11.2079,11.5199,7570.4123575578,0
+STN.US,D,20070316,000000,11.5765,11.9153,11.5765,11.8646,53926.859205352,0
+STN.US,D,20070319,000000,11.8945,11.8945,11.5765,11.5904,18687.505537774,0
+STN.US,D,20070320,000000,11.6271,11.7494,11.5199,11.5765,21049.611068641,0
+STN.US,D,20070321,000000,11.5855,11.5855,11.3807,11.5507,20579.605409113,0
+STN.US,D,20070322,000000,11.5715,11.6947,11.4771,11.651,26248.859970415,0
+STN.US,D,20070323,000000,11.6271,11.6769,11.6093,11.6599,180935.06950505,0
+STN.US,D,20070326,000000,11.7057,11.7375,11.5635,11.7196,25307.842215255,0
+STN.US,D,20070327,000000,11.7196,11.7196,11.5635,11.6639,10645.074648483,0
+STN.US,D,20070328,000000,11.6271,11.6271,11.4543,11.4543,15848.349294664,0
+STN.US,D,20070329,000000,11.4861,11.5993,11.4543,11.5993,8279.9498093097,0
+STN.US,D,20070330,000000,11.5507,11.7235,11.5417,11.5765,17266.417762066,0
+STN.US,D,20070402,000000,11.5635,11.5815,11.4075,11.5417,98633.757282337,0
+STN.US,D,20070403,000000,11.5288,11.5288,11.3439,11.3767,57237.027544093,0
+STN.US,D,20070404,000000,11.3489,11.6271,11.3231,11.5635,82541.850451043,0
+STN.US,D,20070405,000000,11.5417,11.7713,11.5417,11.7533,34530.822651929,0
+STN.US,D,20070409,000000,11.6679,12.11,11.6679,11.8945,27668.941310021,0
+STN.US,D,20070410,000000,11.9193,12.0147,11.7057,11.8179,31459.179669309,0
+STN.US,D,20070411,000000,11.8309,11.9362,11.4543,11.4861,30745.61647315,0
+STN.US,D,20070412,000000,11.4951,11.8219,10.9972,11.8011,96264.606698756,0
+STN.US,D,20070413,000000,11.7752,11.7752,11.6202,11.7315,52976.783525276,0
+STN.US,D,20070416,000000,11.7911,11.9541,11.7911,11.9282,30509.103989233,0
+STN.US,D,20070417,000000,11.9153,11.9799,11.8537,11.8736,48953.051990376,0
+STN.US,D,20070418,000000,11.9153,11.966,11.8249,11.9193,22712.243508775,0
+STN.US,D,20070419,000000,11.958,12.2591,11.958,12.11,131971.95315366,0
+STN.US,D,20070420,000000,12.2502,12.3794,12.11,12.1468,76394.538741396,0
+STN.US,D,20070423,000000,12.1816,13.0361,12.1816,12.8821,95083.050715271,0
+STN.US,D,20070424,000000,12.8205,13.0788,12.8205,12.9457,45884.428316062,0
+STN.US,D,20070425,000000,12.9506,12.9506,12.4588,12.4728,69775.208500017,0
+STN.US,D,20070426,000000,12.4508,12.6376,12.3962,12.6208,27440.480314918,0
+STN.US,D,20070427,000000,12.595,12.6426,12.5622,12.593,8748.9490327373,0
+STN.US,D,20070430,000000,12.597,12.8364,12.597,12.75,56766.015448462,0
+STN.US,D,20070501,000000,12.4478,12.8026,12.3416,12.7182,21758.142084292,0
+STN.US,D,20070502,000000,12.6854,12.8254,12.6248,12.8205,54878.947757633,0
+STN.US,D,20070503,000000,12.8493,12.9814,12.8056,12.8056,36183.390731044,0
+STN.US,D,20070504,000000,12.8274,12.9725,12.6854,12.8026,20105.574005175,0
+STN.US,D,20070507,000000,12.8205,12.905,12.8056,12.8364,84911.001034623,0
+STN.US,D,20070508,000000,12.8493,12.891,12.7658,12.8324,27668.941310021,0
+STN.US,D,20070509,000000,12.8722,12.895,12.8324,12.8722,7570.4123575578,0
+STN.US,D,20070510,000000,12.8116,12.8116,12.74,12.75,5439.7871300983,0
+STN.US,D,20070511,000000,12.6854,12.75,12.4816,12.6774,52266.239637422,0
+STN.US,D,20070514,000000,12.572,12.887,12.572,12.8364,72138.320466986,0
+STN.US,D,20070515,000000,12.891,12.9228,12.6118,12.6606,110693.88108992,0
+STN.US,D,20070516,000000,12.6168,12.6854,12.3168,12.4478,66461.014416868,0
+STN.US,D,20070517,000000,12.4678,12.8394,12.4678,12.8156,91999.33049943,0
+STN.US,D,20070518,000000,12.891,12.9904,12.744,12.744,29806.611590193,0
+STN.US,D,20070521,000000,12.6426,12.9506,12.6426,12.9368,13954.236551122,0
+STN.US,D,20070522,000000,12.9368,13.3739,12.8364,13.2775,231551.76037167,0
+STN.US,D,20070523,000000,13.3153,13.4604,13.2438,13.4604,48014.047107419,0
+STN.US,D,20070524,000000,13.36,13.4902,13.1226,13.1255,184246.2442799,0
+STN.US,D,20070525,000000,13.1842,13.6283,13.1842,13.5229,51086.696526141,0
+STN.US,D,20070529,000000,13.7823,13.8121,13.5091,13.5379,72370.807206497,0
+STN.US,D,20070530,000000,13.6084,13.6143,13.3819,13.5786,56295.003352831,0
+STN.US,D,20070531,000000,13.5786,13.9045,13.5429,13.9005,56295.003352831,0
+STN.US,D,20070601,000000,13.9532,14.0525,13.8121,13.9681,96970.118406101,0
+STN.US,D,20070604,000000,13.9233,14.0923,13.8637,14.0873,67408.070788639,0
+STN.US,D,20070605,000000,13.9959,14.0705,13.8637,13.8955,17506.955990391,0
+STN.US,D,20070606,000000,13.9323,13.9463,13.7058,13.7177,40208.128702046,0
+STN.US,D,20070607,000000,13.6799,13.7873,13.3819,13.5527,71661.269754745,0
+STN.US,D,20070608,000000,13.5299,13.9065,13.4534,13.9065,142140.983526,0
+STN.US,D,20070611,000000,13.9373,13.9681,13.8299,13.9155,166743.31403391,0
+STN.US,D,20070612,000000,14.0923,14.0923,13.8915,13.9493,219249.08546356,0
+STN.US,D,20070613,000000,13.9403,14.1479,13.8697,13.8697,86448.835398136,0
+STN.US,D,20070614,000000,13.9731,14.0138,13.8299,13.8637,52739.264605257,0
+STN.US,D,20070615,000000,13.9532,14.2245,13.9532,14.1649,47065.984299547,0
+STN.US,D,20070618,000000,14.3963,14.5513,14.2751,14.3596,73559.408242694,0
+STN.US,D,20070619,000000,14.3645,14.611,14.3039,14.5037,66221.482624646,0
+STN.US,D,20070620,000000,14.5205,14.5742,14.4639,14.5285,17739.442729901,0
+STN.US,D,20070621,000000,14.5384,14.598,14.4301,14.443,39500.604122498,0
+STN.US,D,20070622,000000,14.4689,14.5692,14.4689,14.5384,21288.136424762,0
+STN.US,D,20070625,000000,14.4689,14.4689,13.9065,13.9065,91296.838100391,0
+STN.US,D,20070626,000000,14.0099,14.0167,13.8955,13.9493,100994.8563771,0
+STN.US,D,20070627,000000,13.8867,13.8867,13.7058,13.7873,28615.997681793,0
+STN.US,D,20070628,000000,13.8299,13.9532,13.8081,13.9273,28382.50450618,0
+STN.US,D,20070629,000000,13.9532,14.0485,13.7733,13.8399,102650.44376453,0
+STN.US,D,20070702,000000,13.7515,13.9532,13.6889,13.8211,26495.43681535,0
+STN.US,D,20070703,000000,14.139,14.2165,14.0019,14.0745,83491.92613112,0
+STN.US,D,20070705,000000,14.0923,14.0923,13.8697,13.8915,48248.546719133,0
+STN.US,D,20070706,000000,13.8915,13.9999,13.8031,13.9373,134579.62909337,0
+STN.US,D,20070709,000000,13.8777,13.9532,13.8299,13.8637,53216.315317498,0
+STN.US,D,20070710,000000,13.5299,14.0387,13.5091,13.9195,137414.75959207,0
+STN.US,D,20070711,000000,14.0485,14.1688,13.9999,14.1211,68823.119947737,0
+STN.US,D,20070712,000000,14.1211,14.4182,14.1211,14.3159,101470.90065324,0
+STN.US,D,20070713,000000,14.3765,14.3934,14.2284,14.2463,45177.910172615,0
+STN.US,D,20070716,000000,14.2701,14.3645,14.1569,14.2245,100754.31814878,0
+STN.US,D,20070717,000000,14.1976,14.3327,14.1688,14.2165,83491.92613112,0
+STN.US,D,20070718,000000,14.2016,14.3844,14.1649,14.3596,77104.076193148,0
+STN.US,D,20070719,000000,14.3327,14.3884,14.2791,14.3685,50381.184818796,0
+STN.US,D,20070720,000000,14.2701,14.4103,14.2324,14.3556,31459.179669309,0
+STN.US,D,20070723,000000,14.5384,14.5384,14.3039,14.3715,64096.896013797,0
+STN.US,D,20070724,000000,14.4182,14.5891,14.3417,14.4142,104298.98609923,0
+STN.US,D,20070725,000000,14.5166,14.5166,14.139,14.2871,58656.102447597,0
+STN.US,D,20070726,000000,14.0357,14.1351,13.7277,13.8697,109983.33720207,0
+STN.US,D,20070727,000000,13.9999,14.1211,13.8171,13.9532,75447.482369625,0
+STN.US,D,20070730,000000,14.1211,14.139,13.8251,13.8251,39734.09729811,0
+STN.US,D,20070731,000000,14.2016,14.2016,13.6849,13.6849,26248.859970415,0
+STN.US,D,20070801,000000,13.6849,13.6849,12.9099,13.3153,105726.11249155,0
+STN.US,D,20070802,000000,13.1494,13.2308,12.9656,13.1812,46593.965767814,0
+STN.US,D,20070803,000000,13.2577,13.2944,12.9656,12.9765,48484.052766949,0
+STN.US,D,20070806,000000,12.9586,12.9616,12.5284,12.736,47774.515315197,0
+STN.US,D,20070807,000000,12.8772,12.9178,12.5354,12.6426,45649.928704348,0
+STN.US,D,20070808,000000,12.7559,12.7877,12.6516,12.7182,79232.688548404,0
+STN.US,D,20070809,000000,12.5314,12.7082,12.5284,12.597,60312.69627112,0
+STN.US,D,20070810,000000,12.58,12.7261,12.58,12.6426,29806.611590193,0
+STN.US,D,20070813,000000,13.0878,13.0878,12.8254,12.8364,41391.697557734,0
+STN.US,D,20070814,000000,12.9258,12.9258,12.4439,12.4478,26014.360358702,0
+STN.US,D,20070815,000000,12.3336,12.43,12.0773,12.0773,53689.340285333,0
+STN.US,D,20070816,000000,11.9928,11.9928,11.6401,11.8179,77817.639389307,0
+STN.US,D,20070817,000000,12.2591,12.3336,11.9312,12.0723,135284.13436461,0
+STN.US,D,20070820,000000,12.2214,12.5314,12.1588,12.5154,55816.946204487,0
+STN.US,D,20070821,000000,12.421,12.9258,12.3794,12.7082,33825.310944584,0
+STN.US,D,20070822,000000,12.8542,12.8542,12.5016,12.6208,31689.653536615,0
+STN.US,D,20070823,000000,12.7261,12.7877,12.6376,12.7052,17739.442729901,0
+STN.US,D,20070824,000000,12.6516,13.2378,12.6516,12.9457,44229.847364742,0
+STN.US,D,20070827,000000,12.8205,13.208,12.8205,13.1126,29567.079797971,0
+STN.US,D,20070828,000000,12.9765,12.9814,12.5194,12.595,26248.859970415,0
+STN.US,D,20070829,000000,12.6804,12.9586,12.6804,12.8254,22000.69318482,0
+STN.US,D,20070830,000000,12.8493,13.0212,12.8454,12.9765,22235.192796534,0
+STN.US,D,20070831,000000,13.0927,13.8171,13.0927,13.7703,32163.684940552,0
+STN.US,D,20070904,000000,13.7277,14.0923,13.7277,13.9731,39027.579154663,0
+STN.US,D,20070905,000000,13.8399,13.8915,13.36,13.5339,40208.128702046,0
+STN.US,D,20070906,000000,13.517,13.8121,13.5091,13.6233,22938.691631674,0
+STN.US,D,20070907,000000,13.6084,13.675,13.4276,13.5855,35003.847619763,0
+STN.US,D,20070910,000000,13.5229,13.7277,13.517,13.6849,21521.629600375,0
+STN.US,D,20070911,000000,13.8419,14.2205,13.7982,14.0485,51325.221882261,0
+STN.US,D,20070912,000000,13.9771,14.0615,13.8251,13.8915,33345.240924036,0
+STN.US,D,20070913,000000,13.9532,13.9532,13.7873,13.8817,21049.611068641,0
+STN.US,D,20070914,000000,13.9065,13.9323,13.7773,13.7873,18687.505537774,0
+STN.US,D,20070917,000000,13.8031,14.0099,13.5995,14.0069,45407.37760382,0
+STN.US,D,20070918,000000,13.9532,14.139,13.9532,14.0387,159179.94672907,0
+STN.US,D,20070919,000000,14.1439,14.2513,14.0705,14.2463,49905.140542656,0
+STN.US,D,20070920,000000,14.1737,14.3765,14.0873,14.3715,32875.235264507,0
+STN.US,D,20070921,000000,14.3844,14.4788,14.2612,14.2652,24121.254051261,0
+STN.US,D,20070924,000000,14.2701,14.2841,14.0963,14.1479,25781.873619191,0
+STN.US,D,20070925,000000,14.1102,14.1102,13.7277,13.7465,29324.528697442,0
+STN.US,D,20070926,000000,13.675,14.139,13.675,14.1141,28858.54878232,0
+STN.US,D,20070927,000000,14.0357,14.0437,13.7137,13.7515,58891.608495413,0
+STN.US,D,20070928,000000,13.8211,14.0138,13.7943,13.9631,44468.372720863,0
+STN.US,D,20071001,000000,13.9631,14.0525,13.8697,14.0525,28382.50450618,0
+STN.US,D,20071002,000000,13.9731,14.4013,13.9731,14.4013,26495.43681535,0
+STN.US,D,20071003,000000,14.4689,14.75,14.4689,14.6278,38319.048139013,0
+STN.US,D,20071004,000000,14.598,14.6666,14.1649,14.3934,52739.264605257,0
+STN.US,D,20071005,000000,14.5464,15.1872,14.5464,15.1524,57710.052511928,0
+STN.US,D,20071008,000000,15.222,15.8937,15.222,15.5251,43753.803088603,0
+STN.US,D,20071009,000000,15.2102,15.532,15.1962,15.4824,45649.928704348,0
+STN.US,D,20071010,000000,15.4208,15.4615,15.3442,15.3661,51086.696526141,0
+STN.US,D,20071011,000000,15.537,15.5658,15.3612,15.3979,23418.761652222,0
+STN.US,D,20071012,000000,15.4824,15.5499,15.0342,15.4248,34060.8169924,0
+STN.US,D,20071015,000000,15.4764,15.4764,15.2488,15.3274,28382.50450618,0
+STN.US,D,20071016,000000,15.3274,15.3274,14.8842,14.907,28615.997681793,0
+STN.US,D,20071017,000000,15.062,15.4764,15.062,15.1654,19869.061521258,0
+STN.US,D,20071018,000000,15.236,15.532,15.0522,15.528,29567.079797971,0
+STN.US,D,20071019,000000,15.6344,15.7208,15.236,15.3214,37607.497815057,0
+STN.US,D,20071022,000000,14.8624,15.075,14.755,14.9348,26728.929990963,0
+STN.US,D,20071023,000000,15.1524,15.3512,14.9398,14.9816,14893.241434079,0
+STN.US,D,20071024,000000,15.1158,15.2448,15.0968,15.1872,13010.199487656,0
+STN.US,D,20071025,000000,15.1574,15.4287,15.1574,15.4287,8748.9490327373,0
+STN.US,D,20071026,000000,15.4208,15.8162,15.3353,15.7278,31459.179669309,0
+STN.US,D,20071029,000000,15.7695,15.9195,15.696,15.8341,35003.847619763,0
+STN.US,D,20071030,000000,15.7278,16.1302,15.7278,16.1272,58656.102447597,0
+STN.US,D,20071031,000000,16.1302,16.4661,15.8013,16.4661,84432.94388628,0
+STN.US,D,20071101,000000,15.8987,16.5047,15.8251,16.2763,67644.583272557,0
+STN.US,D,20071102,000000,16.4183,16.4441,16.1859,16.3189,55579.427284469,0
+STN.US,D,20071105,000000,16.4055,16.4055,15.6403,15.8301,62442.315062478,0
+STN.US,D,20071106,000000,15.7516,15.7516,15.1118,15.2826,95083.050715271,0
+STN.US,D,20071107,000000,15.371,15.379,14.8077,14.8116,108327.74981464,0
+STN.US,D,20071108,000000,15.0472,15.4158,15.0104,15.1326,115894.13642779,0
+STN.US,D,20071109,000000,14.9866,15.4784,14.9866,15.3214,61966.270786338,0
+STN.US,D,20071112,000000,15.217,15.217,14.5891,14.6586,29806.611590193,0
+STN.US,D,20071113,000000,14.8742,14.8742,14.5345,14.7411,28858.54878232,0
+STN.US,D,20071114,000000,14.5692,14.7064,14.1937,14.4103,70715.219819075,0
+STN.US,D,20071115,000000,14.292,14.292,13.9115,13.9155,62675.80823809,0
+STN.US,D,20071116,000000,13.9999,14.0138,13.6849,13.9859,72138.320466986,0
+STN.US,D,20071119,000000,13.8569,13.9959,13.6611,13.8607,28858.54878232,0
+STN.US,D,20071120,000000,13.8519,13.8777,13.6939,13.7654,12771.674131535,0
+STN.US,D,20071121,000000,13.6939,13.7277,13.6373,13.7137,24121.254051261,0
+STN.US,D,20071123,000000,13.7018,13.9493,13.7018,13.9493,18922.005149487,0
+STN.US,D,20071126,000000,13.9115,14.6477,13.8777,14.5126,54397.871300983,0
+STN.US,D,20071127,000000,14.5205,14.5205,13.8081,13.9403,70958.777355705,0
+STN.US,D,20071128,000000,13.8817,14.2095,13.8817,14.0437,20338.060744686,0
+STN.US,D,20071129,000000,13.9532,14.0138,13.8211,13.9661,51086.696526141,0
+STN.US,D,20071130,000000,14.1887,14.3596,14.0267,14.2413,29324.528697442,0
+STN.US,D,20071203,000000,14.1211,14.2513,13.9681,14.2205,46830.478251731,0
+STN.US,D,20071204,000000,14.0705,14.0705,13.6422,13.6422,23888.767311751,0
+STN.US,D,20071205,000000,14.0485,14.2871,13.8121,14.1599,87275.119437694,0
+STN.US,D,20071206,000000,14.292,14.4182,13.9323,14.4182,70005.682367323,0
+STN.US,D,20071207,000000,14.6517,15.7089,14.598,15.0004,165085.71377429,0
+STN.US,D,20071210,000000,15.1832,15.5211,14.927,15.5032,53618.889758209,0
+STN.US,D,20071211,000000,15.8808,15.8808,15.1754,15.4784,68074.331488015,0
+STN.US,D,20071212,000000,15.5251,15.5658,15.4764,15.4764,80655.789196315,0
+STN.US,D,20071213,000000,15.3353,15.3353,15.1058,15.224,36183.390731044,0
+STN.US,D,20071214,000000,15.1872,15.5579,15.1196,15.5251,133874.11738602,0
+STN.US,D,20071217,000000,15.5062,15.5549,15.371,15.4764,182823.14363199,0
+STN.US,D,20071218,000000,15.528,15.6056,15.4764,15.537,63857.364221575,0
+STN.US,D,20071219,000000,15.5748,15.7804,15.5748,15.7248,19395.030117322,0
+STN.US,D,20071220,000000,15.692,16.3011,15.6443,16.2315,89403.73179295,0
+STN.US,D,20071221,000000,16.5525,16.5525,16.1053,16.3011,143329.5845622,0
+STN.US,D,20071224,000000,16.2842,16.3537,16.2245,16.3409,32404.223168876,0
+STN.US,D,20071226,000000,16.4899,16.4899,16.2395,16.2763,9937.5500689345,0
+STN.US,D,20071227,000000,16.3885,16.4661,16.2573,16.4143,47303.503219565,0
+STN.US,D,20071228,000000,16.4411,16.7551,16.4055,16.7005,61966.270786338,0
+STN.US,D,20071231,000000,16.7343,16.7601,16.4989,16.4989,47544.04144789,0
+STN.US,D,20080102,000000,16.6201,17.0383,16.5942,16.7551,149955.95985629,0
+STN.US,D,20080103,000000,16.8059,16.8794,16.7005,16.8714,232492.77812682,0
+STN.US,D,20080104,000000,16.6617,16.8466,16.1401,16.1401,101706.40670105,0
+STN.US,D,20080107,000000,16.2743,16.3309,15.2698,15.3661,72370.807206497,0
+STN.US,D,20080108,000000,15.2737,15.2737,14.6348,14.6626,85382.013130254,0
+STN.US,D,20080109,000000,14.6517,14.6517,14.1529,14.2284,35003.847619763,0
+STN.US,D,20080110,000000,14.1479,14.5464,13.8081,14.5464,63627.896790369,0
+STN.US,D,20080111,000000,14.1737,14.5434,14.1737,14.3884,61734.790482929,0
+STN.US,D,20080114,000000,14.5603,14.6209,14.4053,14.4053,31937.236817653,0
+STN.US,D,20080115,000000,14.4013,14.5345,14.0655,14.2463,39972.62265423,0
+STN.US,D,20080116,000000,14.292,14.292,13.2438,13.4723,139560.48136105,0
+STN.US,D,20080117,000000,13.6373,13.9859,12.744,12.744,128905.34235155,0
+STN.US,D,20080118,000000,13.0172,13.2279,12.6168,12.734,42517.899555621,0
+STN.US,D,20080122,000000,12.3486,12.6376,12.3486,12.4131,47804.70839825,0
+STN.US,D,20080123,000000,12.1677,12.7798,12.114,12.7798,61734.790482929,0
+STN.US,D,20080124,000000,13.1076,13.3819,13.0172,13.3113,45660.999501468,0
+STN.US,D,20080125,000000,13.5527,13.6541,13.1364,13.2676,63627.896790369,0
+STN.US,D,20080128,000000,13.1126,13.1126,12.9417,12.9844,38553.547750726,0
+STN.US,D,20080129,000000,13.1653,13.4534,13.061,13.2944,38079.51634679,0
+STN.US,D,20080130,000000,13.2279,13.4773,13.1414,13.2944,31459.179669309,0
+STN.US,D,20080131,000000,13.0709,13.2179,12.905,13.2179,28382.50450618,0
+STN.US,D,20080201,000000,13.21,14.0525,13.21,14.0525,48484.052766949,0
+STN.US,D,20080204,000000,13.9323,14.3556,13.7605,14.1439,52266.239637422,0
+STN.US,D,20080205,000000,13.9771,13.9859,13.2378,13.2944,70005.682367323,0
+STN.US,D,20080206,000000,13.4852,13.8479,13.3958,13.5259,48248.546719133,0
+STN.US,D,20080207,000000,13.3531,13.7327,13.2905,13.6581,19395.030117322,0
+STN.US,D,20080208,000000,13.7903,14.3417,13.7903,13.9403,40683.166542085,0
+STN.US,D,20080211,000000,13.8737,13.9811,13.7137,13.8607,14426.255082855,0
+STN.US,D,20080212,000000,13.9195,14.3596,13.9195,14.1976,34060.8169924,0
+STN.US,D,20080213,000000,14.3844,14.5692,14.2652,14.5126,19869.061521258,0
+STN.US,D,20080214,000000,14.5792,14.9617,14.5653,14.6149,39259.059458072,0
+STN.US,D,20080215,000000,14.6964,14.6964,14.1937,14.3238,24595.285455198,0
+STN.US,D,20080219,000000,14.3645,14.3765,13.6611,13.7137,68823.119947737,0
+STN.US,D,20080220,000000,13.4633,13.7177,13.4246,13.7018,34060.8169924,0
+STN.US,D,20080221,000000,13.7177,14.4331,13.6969,14.2652,56295.003352831,0
+STN.US,D,20080222,000000,14.3685,14.4748,14.1649,14.4748,38079.51634679,0
+STN.US,D,20080225,000000,14.5742,14.5742,14.2245,14.448,40446.654058167,0
+STN.US,D,20080226,000000,14.448,14.5931,14.2324,14.453,30509.103989233,0
+STN.US,D,20080227,000000,14.4689,14.5434,14.3238,14.3327,36664.467187693,0
+STN.US,D,20080228,000000,14.4103,14.4103,14.1976,14.1976,14193.768343345,0
+STN.US,D,20080229,000000,14.1301,14.1688,13.8777,13.8867,29324.528697442,0
+STN.US,D,20080303,000000,13.9532,13.9532,13.6233,13.8349,117076.69884738,0
+STN.US,D,20080304,000000,13.6581,13.7257,12.9844,13.0927,29324.528697442,0
+STN.US,D,20080305,000000,13.214,13.9403,13.214,13.8171,48484.052766949,0
+STN.US,D,20080306,000000,13.7137,13.7137,13.3421,13.5747,23418.761652222,0
+STN.US,D,20080307,000000,13.7366,13.8479,13.6183,13.8031,29567.079797971,0
+STN.US,D,20080310,000000,13.6799,13.7465,13.2308,13.3451,15848.349294664,0
+STN.US,D,20080311,000000,13.6143,13.6373,13.3819,13.5557,70005.682367323,0
+STN.US,D,20080312,000000,13.6084,13.6084,13.2179,13.2279,26014.360358702,0
+STN.US,D,20080313,000000,13.1076,13.3282,12.899,13.208,101229.35598882,0
+STN.US,D,20080314,000000,13.1742,13.2944,12.9258,13.2805,75249.214457575,0
+STN.US,D,20080317,000000,12.7261,12.9506,12.3674,12.4678,84732.861844609,0
+STN.US,D,20080318,000000,12.6774,12.6774,12.276,12.5432,57472.533591909,0
+STN.US,D,20080319,000000,12.3922,12.7877,11.8348,11.9839,87487.47745517,0
+STN.US,D,20080320,000000,11.9759,12.4131,11.4463,12.4131,67884.11506478,0
+STN.US,D,20080324,000000,12.3724,12.6476,12.1716,12.6288,31459.179669309,0
+STN.US,D,20080325,000000,12.6644,12.734,12.264,12.4946,30274.604377518,0
+STN.US,D,20080326,000000,12.4946,12.7698,12.4002,12.5522,46116.915055572,0
+STN.US,D,20080327,000000,12.6854,12.6854,12.4092,12.4728,34762.302955337,0
+STN.US,D,20080328,000000,12.4588,12.5432,12.0147,12.1021,28858.54878232,0
+STN.US,D,20080331,000000,12.1766,12.3674,11.8309,12.3674,26728.929990963,0
+STN.US,D,20080401,000000,12.3446,12.3446,11.9411,12.0892,99097.724325255,0
+STN.US,D,20080402,000000,12.0981,12.2591,12.0455,12.1716,153030.62214721,0
+STN.US,D,20080403,000000,12.1716,12.4439,12.0654,12.3922,60079.203095508,0
+STN.US,D,20080404,000000,12.3872,12.3872,12.0842,12.0981,80178.738484073,0
+STN.US,D,20080407,000000,12.0922,12.3118,12.0922,12.2978,91999.33049943,0
+STN.US,D,20080408,000000,12.2323,12.2939,12.121,12.2283,129845.35367061,0
+STN.US,D,20080409,000000,12.1766,12.264,12.0773,12.2551,99683.470136488,0
+STN.US,D,20080410,000000,12.3256,12.58,12.2462,12.5194,221615.21673884,0
+STN.US,D,20080411,000000,12.421,12.4986,12.0594,12.0594,61606.973098004,0
+STN.US,D,20080414,000000,12.1766,12.2283,12.0892,12.1359,24833.810811319,0
+STN.US,D,20080415,000000,12.1548,12.4161,12.1548,12.4161,46116.915055572,0
+STN.US,D,20080416,000000,12.6426,12.6476,12.425,12.5354,37970.821247799,0
+STN.US,D,20080417,000000,12.4866,12.5432,12.3217,12.4946,19869.061521258,0
+STN.US,D,20080418,000000,12.597,12.6426,12.5104,12.6426,30035.072585296,0
+STN.US,D,20080421,000000,12.4906,12.588,12.4588,12.4906,28630.087787217,0
+STN.US,D,20080422,000000,12.4638,12.4638,12.1766,12.2899,231039.48439587,0
+STN.US,D,20080423,000000,12.1816,12.3306,12.1021,12.264,102883.93694014,0
+STN.US,D,20080424,000000,12.2502,12.3306,12.1856,12.3256,53698.398210249,0
+STN.US,D,20080425,000000,12.3078,12.4777,12.2442,12.4588,45984.065490138,0
+STN.US,D,20080428,000000,12.4866,12.9228,12.4678,12.9178,62552.016597571,0
+STN.US,D,20080429,000000,12.8116,12.8682,12.6566,12.7559,38696.461677179,0
+STN.US,D,20080430,000000,12.9228,12.9725,12.421,12.425,51043.419773764,0
+STN.US,D,20080501,000000,12.4558,12.9616,12.2402,12.9258,98609.602815894,0
+STN.US,D,20080502,000000,12.9417,12.9725,12.572,12.8542,71390.538443367,0
+STN.US,D,20080505,000000,12.7658,12.9178,12.6426,12.7877,189198.91633674,0
+STN.US,D,20080506,000000,12.8254,12.9139,12.6894,12.73,44557.945533922,0
+STN.US,D,20080507,000000,12.74,12.74,12.3823,12.3872,75573.286882347,0
+STN.US,D,20080508,000000,12.4042,12.4042,12.0654,12.0842,64018.393997859,0
+STN.US,D,20080509,000000,12.1051,12.1359,11.8646,11.9411,84341.358201018,0
+STN.US,D,20080512,000000,11.9759,12.3018,11.8398,12.2074,59083.837790852,0
+STN.US,D,20080513,000000,12.3306,12.3962,12.2044,12.264,51137.01833123,0
+STN.US,D,20080514,000000,12.3922,12.4131,11.8994,11.8994,62254.111511445,0
+STN.US,D,20080515,000000,11.9839,12.5194,11.9839,12.5194,58185.090351966,0
+STN.US,D,20080516,000000,12.6336,12.7877,12.2551,12.2978,56150.076554175,0
+STN.US,D,20080519,000000,12.2978,12.6376,12.2402,12.421,37289.464006896,0
+STN.US,D,20080520,000000,12.6376,12.6376,12.3584,12.43,77328.511443844,0
+STN.US,D,20080521,000000,12.4906,12.5492,12.2124,12.2164,54776.291275251,0
+STN.US,D,20080522,000000,12.2402,12.2462,11.8577,12.1716,53234.431167331,0
+STN.US,D,20080523,000000,12.2044,12.2551,12.0773,12.2442,40749.591324802,0
+STN.US,D,20080527,000000,12.2164,12.2164,12.0008,12.0554,49199.628835311,0
+STN.US,D,20080528,000000,12.0981,12.3168,12.0981,12.264,53781.932406697,0
+STN.US,D,20080529,000000,12.273,12.434,12.2323,12.4042,33367.382518276,0
+STN.US,D,20080530,000000,12.4092,12.5354,12.3446,12.3446,107780.24857528,0
+STN.US,D,20080602,000000,12.3446,12.4728,12.268,12.4588,80275.356349843,0
+STN.US,D,20080603,000000,12.421,12.5154,12.273,12.3823,51551.670005161,0
+STN.US,D,20080604,000000,12.3525,12.3525,11.9312,11.966,66194.308849898,0
+STN.US,D,20080605,000000,12.0196,12.1677,11.962,12.1627,39265.098074682,0
+STN.US,D,20080606,000000,12.121,12.1627,11.8398,11.8398,47280.355189225,0
+STN.US,D,20080609,000000,11.9233,11.9233,11.7107,11.7613,44248.969650676,0
+STN.US,D,20080610,000000,11.8011,11.9024,11.6769,11.7196,33030.226424181,0
+STN.US,D,20080611,000000,11.7841,11.8398,11.4711,11.4711,38741.751301759,0
+STN.US,D,20080612,000000,11.4235,11.6043,11.3141,11.5507,108444.49640245,0
+STN.US,D,20080613,000000,11.5149,11.7713,11.5149,11.7494,34815.644068732,0
+STN.US,D,20080616,000000,11.7802,11.8011,11.6769,11.7802,22871.260412856,0
+STN.US,D,20080617,000000,11.7881,11.8785,11.7613,11.8348,21055.649685252,0
+STN.US,D,20080618,000000,11.7881,11.7881,11.4861,11.5715,55163.769174435,0
+STN.US,D,20080619,000000,11.6481,11.7315,11.4861,11.5467,31213.609260476,0
+STN.US,D,20080620,000000,11.5635,11.6907,11.4543,11.4911,51163.185669876,0
+STN.US,D,20080623,000000,11.4633,11.5337,11.2775,11.2775,61081.613452877,0
+STN.US,D,20080624,000000,11.2565,11.4165,11.2565,11.4165,122946.23419293,0
+STN.US,D,20080625,000000,11.4165,11.4593,11.1065,11.2168,69618.20446814,0
+STN.US,D,20080626,000000,11.2079,11.2079,10.6206,10.6385,60367.043820616,0
+STN.US,D,20080627,000000,10.7905,11.5715,10.7289,11.4463,177984.19885465,0
+STN.US,D,20080630,000000,11.3391,11.3391,10.8502,10.9028,181527.860369,0
+STN.US,D,20080701,000000,10.573,10.8124,10.569,10.7429,36664.467187693,0
+STN.US,D,20080702,000000,10.7776,10.8681,10.4806,10.4934,79312.197000444,0
+STN.US,D,20080703,000000,10.4587,10.4587,9.79794,9.94698,72465.412200063,0
+STN.US,D,20080707,000000,10.1457,10.1924,10.0474,10.1438,61363.415561374,0
+STN.US,D,20080708,000000,10.0474,10.1646,10.0006,10.1457,30087.407262588,0
+STN.US,D,20080709,000000,10.2222,10.419,10.1726,10.3076,46921.057500891,0
+STN.US,D,20080710,000000,10.3842,10.3842,10.0702,10.1298,22537.123627067,0
+STN.US,D,20080711,000000,10.1884,10.1884,9.72143,9.84564,76464.98926852,0
+STN.US,D,20080714,000000,9.83768,9.88736,9.56047,9.66281,39076.89452365,0
+STN.US,D,20080715,000000,9.48893,9.66281,9.21033,9.24211,83805.934194873,0
+STN.US,D,20080716,000000,9.26318,10.0542,9.26318,10.0414,59511.573134106,0
+STN.US,D,20080717,000000,10.0056,10.2083,9.82178,10.11,27349.901065758,0
+STN.US,D,20080718,000000,10.1258,10.4438,10.11,10.2808,35917.691600176,0
+STN.US,D,20080721,000000,10.3305,10.3305,10.0234,10.0514,76400.577358006,0
+STN.US,D,20080722,000000,9.97779,10.5362,9.94698,10.3206,59903.076777697,0
+STN.US,D,20080723,000000,10.3484,10.3484,9.93207,10.0474,29163.498921158,0
+STN.US,D,20080724,000000,10.0832,10.1804,9.50185,9.63996,45193.006714142,0
+STN.US,D,20080725,000000,9.58332,10.0542,9.41202,9.89929,77956.527571352,0
+STN.US,D,20080728,000000,9.78701,9.88736,9.71547,9.81483,30378.267296002,0
+STN.US,D,20080729,000000,9.86948,9.86948,9.63996,9.67672,37429.358625043,0
+STN.US,D,20080730,000000,9.60518,10.3594,9.54358,10.2172,55175.846407657,0
+STN.US,D,20080731,000000,10.3594,11.7613,10.3594,11.5943,160055.54613761,0
+STN.US,D,20080801,000000,11.8398,11.8994,10.9157,11.0579,66042.33699853,0
+STN.US,D,20080804,000000,11.2019,11.4911,10.9923,11.2735,20433.672174355,0
+STN.US,D,20080805,000000,11.5855,11.6679,11.0389,11.4017,50335.895194216,0
+STN.US,D,20080806,000000,11.5467,11.7663,11.4165,11.7315,133994.88971823,0
+STN.US,D,20080807,000000,11.7196,11.9362,11.5507,11.6858,139187.09356729,0
+STN.US,D,20080808,000000,11.5467,11.6987,11.2247,11.3867,57043.791812552,0
+STN.US,D,20080811,000000,11.4593,11.5417,11.3141,11.3807,23132.933799317,0
+STN.US,D,20080812,000000,11.1949,11.5079,11.1949,11.5079,27259.321816598,0
+STN.US,D,20080813,000000,11.5288,11.5993,11.4503,11.5337,34147.370497152,0
+STN.US,D,20080814,000000,11.6451,11.7573,11.4373,11.6401,21927.22334939,0
+STN.US,D,20080815,000000,11.6133,11.7415,11.5685,11.7057,56418.79499335,0
+STN.US,D,20080818,000000,11.8398,11.8398,11.6351,11.7107,33086.58684588,0
+STN.US,D,20080819,000000,11.5635,11.7573,11.5635,11.7464,37299.528367914,0
+STN.US,D,20080820,000000,11.5596,11.7017,11.5288,11.6401,36841.599941606,0
+STN.US,D,20080821,000000,11.7235,11.9282,11.6818,11.813,52191.763365891,0
+STN.US,D,20080822,000000,11.8994,11.9282,11.8487,11.8617,44346.593952549,0
+STN.US,D,20080825,000000,11.8617,11.9024,11.7494,11.8398,72040.696165114,0
+STN.US,D,20080826,000000,11.9441,12.0246,11.804,11.97,27366.004043386,0
+STN.US,D,20080827,000000,12.0455,12.2442,12.0365,12.1498,27329.772343723,0
+STN.US,D,20080828,000000,12.2591,12.3754,12.1716,12.2859,30047.149818517,0
+STN.US,D,20080829,000000,12.2591,12.3336,12.1677,12.1677,34605.29892346,0
+STN.US,D,20080902,000000,12.4638,12.4638,11.7713,11.8815,41755.020990476,0
+STN.US,D,20080903,000000,11.958,11.958,11.3867,11.4593,30202.140978191,0
+STN.US,D,20080904,000000,11.6271,11.7415,11.2168,11.3767,69584.992076781,0
+STN.US,D,20080905,000000,11.3181,11.3181,11.0489,11.1741,21174.409145262,0
+STN.US,D,20080908,000000,11.1691,11.2943,10.7905,10.8541,31065.663153514,0
+STN.US,D,20080909,000000,10.8541,10.8541,10.5233,10.5233,52542.003129309,0
+STN.US,D,20080910,000000,10.4895,10.6296,10.262,10.4646,27079.16975438,0
+STN.US,D,20080911,000000,10.3256,10.726,10.1884,10.5769,22274.443804502,0
+STN.US,D,20080912,000000,10.4,11.2893,10.4,11.1413,57096.126489844,0
+STN.US,D,20080915,000000,11.1552,11.1552,10.2948,10.5153,37700.089936421,0
+STN.US,D,20080916,000000,10.1438,10.3027,9.98676,10.0364,30798.957586543,0
+STN.US,D,20080917,000000,10.0444,10.3484,10.0444,10.11,219484.59151137,0
+STN.US,D,20080918,000000,10.569,10.6475,9.80589,10.3921,177844.3042365,0
+STN.US,D,20080919,000000,10.2988,11.7713,10.2988,11.7107,70613.569772795,0
+STN.US,D,20080922,000000,11.5635,11.6947,10.8899,10.8949,48012.034235216,0
+STN.US,D,20080923,000000,10.9923,10.9923,10.4726,10.565,56842.504592197,0
+STN.US,D,20080924,000000,10.1756,10.5809,10.1258,10.1506,40953.897853462,0
+STN.US,D,20080925,000000,10.096,10.8263,10.096,10.573,55484.822290901,0
+STN.US,D,20080926,000000,10.569,10.6832,10.2142,10.4835,161133.43920261,0
+STN.US,D,20080929,000000,10.1457,10.4358,9.83768,9.87444,128946.60623172,0
+STN.US,D,20080930,000000,10.0602,10.2372,9.69261,10.0602,57660.73714294,0
+STN.US,D,20081001,000000,9.94003,9.94003,9.60518,9.81086,35445.673068443,0
+STN.US,D,20081002,000000,9.85656,9.85656,9.40507,9.40507,31643.357475934,0
+STN.US,D,20081003,000000,9.50185,10.0206,9.48893,9.72541,61049.40749762,0
+STN.US,D,20081006,000000,9.72541,9.72541,8.16455,8.60472,225897.60235189,0
+STN.US,D,20081007,000000,8.41405,8.5452,7.85972,8.3894,127699.63190162,0
+STN.US,D,20081008,000000,7.79244,8.3894,7.62304,8.06648,52426.262977604,0
+STN.US,D,20081009,000000,8.15203,8.18949,7.06056,7.21685,45733.462900795,0
+STN.US,D,20081010,000000,6.5573,6.95483,6.34198,6.85329,150767.14735432,0
+STN.US,D,20081013,000000,7.71613,7.86866,7.56014,7.77079,80055.953279657,0
+STN.US,D,20081014,000000,8.10921,8.28666,7.14104,7.28472,105891.16801224,0
+STN.US,D,20081015,000000,7.0229,7.0229,6.49003,6.49003,127942.18300215,0
+STN.US,D,20081016,000000,6.57438,6.75612,6.1219,6.62059,148232.94125005,0
+STN.US,D,20081017,000000,6.42217,6.87853,6.42217,6.69759,210066.36247096,0
+STN.US,D,20081020,000000,6.69352,6.98922,6.63361,6.98922,171911.36341654,0
+STN.US,D,20081021,000000,6.92115,6.92115,6.27442,6.47701,91202.233106824,0
+STN.US,D,20081022,000000,6.35033,6.35033,6.07172,6.17675,72322.498273611,0
+STN.US,D,20081023,000000,6.4941,6.4941,5.77592,6.34596,275835.95528591,0
+STN.US,D,20081024,000000,5.94493,6.4941,5.78368,6.36772,131978.99820637,0
+STN.US,D,20081027,000000,6.11008,6.18131,5.43283,5.55524,169062.1428124,0
+STN.US,D,20081028,000000,5.58058,5.91951,5.36994,5.49662,240418.46242831,0
+STN.US,D,20081029,000000,5.44157,5.89853,5.44157,5.69485,161266.28876805,0
+STN.US,D,20081030,000000,5.94493,6.27839,5.39458,6.17227,433161.04027941,0
+STN.US,D,20081031,000000,6.08842,7.01853,6.08842,6.73505,424433.2264048,0
+STN.US,D,20081103,000000,6.86194,7.40763,6.84992,7.28898,195949.08327135,0
+STN.US,D,20081104,000000,7.71217,8.16455,7.71217,7.91506,161553.12305705,0
+STN.US,D,20081105,000000,8.48887,8.65847,8.0328,8.11815,174767.62907337,0
+STN.US,D,20081106,000000,8.22755,8.22755,7.51304,7.64837,105398.01432237,0
+STN.US,D,20081107,000000,7.85972,8.05009,7.72001,7.82584,158399.9587502,0
+STN.US,D,20081110,000000,7.8007,8.16863,7.45393,7.69497,109306.00570557,0
+STN.US,D,20081111,000000,7.68653,8.08407,7.3014,7.88912,130170.43253148,0
+STN.US,D,20081112,000000,7.63585,7.69497,7.20901,7.20901,139749.69134818,0
+STN.US,D,20081113,000000,7.05231,7.39491,6.99806,7.30618,194466.60289344,0
+STN.US,D,20081114,000000,7.30618,8.19357,7.19191,8.00369,175129.94607001,0
+STN.US,D,20081117,000000,7.74137,7.74137,7.23434,7.33162,104796.16553351,0
+STN.US,D,20081118,000000,7.19191,7.29744,7.05231,7.14969,77652.583868616,0
+STN.US,D,20081119,000000,7.18783,7.19191,6.23626,6.49838,95594.320254974,0
+STN.US,D,20081120,000000,6.15111,6.30362,5.4538,5.61069,105574.14064018,0
+STN.US,D,20081121,000000,5.84736,5.99561,5.43283,5.77592,203586.92684772,0
+STN.US,D,20081124,000000,5.99561,7.09911,5.98717,7.01853,205479.02671906,0
+STN.US,D,20081125,000000,7.16608,7.31412,6.72263,6.91679,95957.643687715,0
+STN.US,D,20081126,000000,6.56186,6.98445,6.56186,6.92941,95042.7932712,0
+STN.US,D,20081128,000000,7.25083,7.81342,7.12455,7.77963,66280.86235465,0
+STN.US,D,20081201,000000,7.68225,8.02068,7.29744,7.31412,146363.98940905,0
+STN.US,D,20081202,000000,7.26832,8.0328,7.04396,7.96583,125822.62857181,0
+STN.US,D,20081203,000000,7.65265,7.96175,7.65265,7.88912,99681.457264285,0
+STN.US,D,20081204,000000,7.87223,7.96951,7.32316,7.5051,108800.77478248,0
+STN.US,D,20081205,000000,7.45005,7.85972,7.20065,7.85972,63574.555676976,0
+STN.US,D,20081208,000000,8.34618,8.72813,8.20619,8.47297,137361.41847867,0
+STN.US,D,20081209,000000,8.38016,9.41689,8.25745,9.19791,163044.66135988,0
+STN.US,D,20081210,000000,9.48893,9.54358,9.01865,9.11364,187872.43355459,0
+STN.US,D,20081211,000000,9.46607,9.69261,9.06644,9.15011,63502.092277647,0
+STN.US,D,20081212,000000,9.01865,9.41888,8.78913,8.94265,130142.25232063,0
+STN.US,D,20081215,000000,8.98378,9.22661,8.76161,8.78108,105005.50424267,0
+STN.US,D,20081216,000000,8.78108,9.24689,8.66314,9.15379,89392.660995831,0
+STN.US,D,20081217,000000,9.19791,9.19791,8.87786,9.02342,43732.667930465,0
+STN.US,D,20081218,000000,9.29607,9.53563,9.04628,9.43567,182064.29081125,0
+STN.US,D,20081219,000000,9.56544,9.60518,9.02611,9.37626,64296.170361949,0
+STN.US,D,20081222,000000,9.50185,9.72541,9.42673,9.56544,70005.682367323,0
+STN.US,D,20081223,000000,9.72541,9.81483,9.57538,9.76515,43820.22787132,0
+STN.US,D,20081224,000000,9.86054,10.4,9.78999,10.4,37046.912906368,0
+STN.US,D,20081226,000000,10.0514,10.3882,10.0514,10.1457,22812.887118952,0
+STN.US,D,20081229,000000,10.6087,10.872,10.2728,10.6206,208660.37123678,0
+STN.US,D,20081230,000000,10.6385,10.6385,9.8655,10.1,272473.45226987,0
+STN.US,D,20081231,000000,10.1854,10.569,10.1,10.4438,73509.086437605,0
+STN.US,D,20090102,000000,10.4438,10.5153,10.0602,10.0602,206136.22949352,0
+STN.US,D,20090105,000000,10.0702,10.6614,10.0702,10.4806,129932.91361146,0
+STN.US,D,20090106,000000,10.6385,10.6832,10.4766,10.5888,162310.9694417,0
+STN.US,D,20090107,000000,10.4229,10.573,10.3027,10.3027,40182.967799501,0
+STN.US,D,20090108,000000,10.4438,10.5888,10.1,10.5888,56044.400763489,0
+STN.US,D,20090109,000000,10.5938,10.6087,10.1438,10.1756,132513.41577642,0
+STN.US,D,20090112,000000,10.0414,10.0414,9.57239,9.64492,117903.98932304,0
+STN.US,D,20090113,000000,9.42673,9.6181,9.34326,9.42375,60350.940842988,0
+STN.US,D,20090114,000000,9.32042,9.36632,8.8872,8.96977,68629.884216195,0
+STN.US,D,20090115,000000,9.02611,9.19403,8.5452,9.07966,92875.936344077,0
+STN.US,D,20090116,000000,9.36174,9.36174,8.87428,9.00445,61012.169361854,0
+STN.US,D,20090120,000000,8.99859,8.99859,8.65847,8.68063,81590.768334865,0
+STN.US,D,20090121,000000,8.66731,8.99859,8.66731,8.99859,60056.055065167,0
+STN.US,D,20090122,000000,8.9958,9.24211,8.82669,9.07022,41055.547899742,0
+STN.US,D,20090123,000000,9.07578,9.2761,9.03008,9.24689,33773.982703394,0
+STN.US,D,20090126,000000,9.29607,9.44621,9.23815,9.23815,36984.513868059,0
+STN.US,D,20090127,000000,9.22661,9.72541,9.22661,9.68069,43877.59472912,0
+STN.US,D,20090128,000000,9.97081,9.97081,9.41689,9.41689,178881.93985743,0
+STN.US,D,20090129,000000,9.61412,9.70255,9.13192,9.47601,68770.785270444,0
+STN.US,D,20090130,000000,9.42673,9.45614,8.95576,9.18817,49190.570910395,0
+STN.US,D,20090202,000000,9.19403,9.19403,8.68887,8.93112,88040.010875044,0
+STN.US,D,20090203,000000,8.90399,9.34326,8.87786,9.34326,64992.624144377,0
+STN.US,D,20090204,000000,9.42375,9.52768,9.27878,9.2915,36363.542793262,0
+STN.US,D,20090205,000000,9.30472,9.73733,9.25841,9.49291,102844.68593217,0
+STN.US,D,20090206,000000,9.40904,10.1586,9.32042,10.0234,61341.273967135,0
+STN.US,D,20090209,000000,10.6117,10.6117,9.88736,9.89929,32340.817694465,0
+STN.US,D,20090210,000000,9.90326,9.90326,9.36174,9.39911,102288.12676788,0
+STN.US,D,20090211,000000,9.36632,9.61412,9.29905,9.47005,40367.145606127,0
+STN.US,D,20090212,000000,9.44621,9.50185,9.25841,9.43567,42799.701664119,0
+STN.US,D,20090213,000000,9.47005,9.67672,9.45217,9.58828,25307.842215255,0
+STN.US,D,20090217,000000,9.37824,9.37824,8.57442,8.85272,108894.37333995,0
+STN.US,D,20090218,000000,8.96023,8.96023,8.70637,8.80215,40208.128702046,0
+STN.US,D,20090219,000000,8.82669,8.94265,8.56587,8.64198,60643.813748604,0
+STN.US,D,20090220,000000,9.15865,9.15865,8.10921,8.10921,50831.06175629,0
+STN.US,D,20090223,000000,8.10921,8.21513,7.73701,7.74535,104045.36420159,0
+STN.US,D,20090224,000000,7.12862,8.5614,7.12862,8.46035,92747.11252305,0
+STN.US,D,20090225,000000,8.49393,8.49393,8.05844,8.27842,39641.505176747,0
+STN.US,D,20090226,000000,8.25745,8.7319,7.8303,7.8303,78819.043310574,0
+STN.US,D,20090227,000000,7.18783,7.18783,6.52391,6.80689,180018.20621633,0
+STN.US,D,20090302,000000,6.6036,6.68427,6.47701,6.56594,125316.39121262,0
+STN.US,D,20090303,000000,6.55372,6.76029,6.47274,6.52391,79620.166447587,0
+STN.US,D,20090304,000000,6.84992,7.05678,6.5875,6.99339,61986.399508373,0
+STN.US,D,20090305,000000,6.883,6.99339,6.5875,6.68427,49282.156595657,0
+STN.US,D,20090306,000000,6.73505,6.78156,6.25782,6.38421,55109.421624939,0
+STN.US,D,20090309,000000,6.18977,6.23626,5.99969,6.13501,148519.77553905,0
+STN.US,D,20090310,000000,6.25782,6.91679,6.25782,6.87058,168882.99718629,0
+STN.US,D,20090311,000000,7.08172,7.51304,7.00968,7.05231,101229.35598882,0
+STN.US,D,20090312,000000,7.01853,7.26345,7.01853,7.15793,58182.071043661,0
+STN.US,D,20090313,000000,7.17909,7.5051,7.15366,7.48383,37627.626537092,0
+STN.US,D,20090316,000000,7.61032,7.63585,7.08172,7.10298,27787.700770031,0
+STN.US,D,20090317,000000,7.03522,7.17075,7.01853,7.09911,22059.066478723,0
+STN.US,D,20090318,000000,7.04834,7.50927,6.91679,7.40763,31266.950373869,0
+STN.US,D,20090319,000000,7.47927,7.67341,7.38219,7.44557,22712.243508775,0
+STN.US,D,20090320,000000,7.37782,7.42869,7.23434,7.26832,17799.828896007,0
+STN.US,D,20090323,000000,7.46645,7.55567,7.28898,7.55567,12586.489888808,0
+STN.US,D,20090324,000000,7.00134,8.21513,7.00134,8.02068,59203.603686963,0
+STN.US,D,20090325,000000,8.02068,8.17309,7.84312,7.89757,84418.853780855,0
+STN.US,D,20090326,000000,7.95719,8.18949,7.82136,8.06648,70675.968811106,0
+STN.US,D,20090327,000000,7.88515,8.02882,7.70809,7.78828,17506.955990391,0
+STN.US,D,20090330,000000,7.61886,7.79244,7.32316,7.79244,35011.899108578,0
+STN.US,D,20090331,000000,7.90592,7.90592,7.53828,7.69497,28779.04033028,0
+STN.US,D,20090401,000000,7.60634,7.91506,7.60188,7.85574,37129.440666713,0
+STN.US,D,20090402,000000,8.06648,8.45597,7.98203,8.20619,32452.532101762,0
+STN.US,D,20090403,000000,8.30793,8.73697,8.30793,8.64198,35805.977192878,0
+STN.US,D,20090406,000000,8.64198,8.64198,8.22755,8.32492,29567.079797971,0
+STN.US,D,20090407,000000,7.93593,8.25308,7.88912,7.99524,40167.871257975,0
+STN.US,D,20090408,000000,8.05844,8.11815,7.60188,7.85972,32004.668036471,0
+STN.US,D,20090409,000000,8.0629,8.42299,8.03717,8.41405,40177.935618993,0
+STN.US,D,20090413,000000,8.6548,9.09178,8.45597,8.87786,103208.00936491,0
+STN.US,D,20090414,000000,8.87041,8.87041,8.55782,8.64198,27956.782035129,0
+STN.US,D,20090415,000000,8.55216,8.92545,8.55216,8.90886,20338.060744686,0
+STN.US,D,20090416,000000,9.26715,9.29607,9.01478,9.21867,47868.113872662,0
+STN.US,D,20090417,000000,9.25454,9.51476,9.012,9.1365,86307.934343888,0
+STN.US,D,20090420,000000,9.03783,9.03783,8.62817,8.64198,21209.634408824,0
+STN.US,D,20090421,000000,8.62817,8.62817,8.23182,8.43015,74905.013310768,0
+STN.US,D,20090422,000000,8.47734,8.98755,8.45597,8.5614,106711.41343519,0
+STN.US,D,20090423,000000,8.77343,9.12239,8.76161,9.08434,28068.496442426,0
+STN.US,D,20090424,000000,9.09934,9.41888,9.09934,9.40904,29401.017841178,0
+STN.US,D,20090427,000000,9.29607,9.29607,9.09178,9.09178,9813.7584284161,0
+STN.US,D,20090428,000000,9.03008,9.06644,8.87428,8.93112,12067.168860292,0
+STN.US,D,20090429,000000,9.22661,9.42673,9.01865,9.17316,64811.465646058,0
+STN.US,D,20090430,000000,9.29905,9.57239,9.29905,9.353,38525.367539877,0
+STN.US,D,20090501,000000,9.31654,9.5247,9.28852,9.43865,30873.433858075,0
+STN.US,D,20090504,000000,9.45217,9.57538,9.43169,9.57239,32301.566686495,0
+STN.US,D,20090505,000000,9.60022,9.61014,9.48893,9.53563,16814.527952368,0
+STN.US,D,20090506,000000,9.52768,9.74229,9.51874,9.57538,83745.548028767,0
+STN.US,D,20090507,000000,9.72541,9.82974,9.39513,9.57239,62916.346466414,0
+STN.US,D,20090508,000000,9.79297,9.85258,9.70653,9.76913,101470.90065324,0
+STN.US,D,20090511,000000,9.82178,9.82178,9.63996,9.65883,27799.778003252,0
+STN.US,D,20090512,000000,9.73733,9.76515,9.6181,9.66877,16632.363017947,0
+STN.US,D,20090513,000000,9.69858,9.69858,9.34326,9.44323,33210.378486399,0
+STN.US,D,20090514,000000,9.41202,9.81483,9.35678,9.68069,42318.62520747,0
+STN.US,D,20090515,000000,9.90823,9.90823,9.63996,9.72541,60124.492720088,0
+STN.US,D,20090518,000000,9.81086,10.1506,9.68865,9.77707,112061.62775223,0
+STN.US,D,20090519,000000,9.83768,10.4587,9.83768,10.3156,43826.26648793,0
+STN.US,D,20090520,000000,10.3961,10.8422,10.3882,10.7121,74976.470273993,0
+STN.US,D,20090521,000000,10.6177,10.6177,10.3564,10.4438,36664.467187693,0
+STN.US,D,20090522,000000,10.5859,10.7637,10.5124,10.6425,52508.790737951,0
+STN.US,D,20090526,000000,10.6425,10.6991,10.4806,10.6922,37407.217030804,0
+STN.US,D,20090527,000000,10.7955,10.8422,10.5938,10.6087,30745.61647315,0
+STN.US,D,20090528,000000,10.6942,10.7637,10.569,10.6922,22465.66666384,0
+STN.US,D,20090529,000000,10.6942,11.0539,10.6942,11.0171,43045.272072952,0
+STN.US,D,20090601,000000,10.9336,11.6271,10.9197,11.6271,132007.17841722,0
+STN.US,D,20090602,000000,11.1979,11.4503,11.1979,11.3141,128817.7824107,0
+STN.US,D,20090603,000000,11.03,11.1552,10.716,10.7816,98152.680825688,0
+STN.US,D,20090604,000000,11.0121,11.2307,10.716,10.9605,61937.084139386,0
+STN.US,D,20090605,000000,10.9605,10.9605,10.6514,10.6773,40836.144829554,0
+STN.US,D,20090608,000000,10.7061,10.8303,10.6385,10.7429,28007.103840218,0
+STN.US,D,20090609,000000,10.8859,11.0747,10.6614,10.8303,57434.289020041,0
+STN.US,D,20090610,000000,10.9068,11.0916,10.7478,11.0707,32163.684940552,0
+STN.US,D,20090611,000000,11.1771,11.1771,10.9654,11.0877,62006.528230409,0
+STN.US,D,20090612,000000,10.9545,10.9883,10.7905,10.9654,24361.792279585,0
+STN.US,D,20090615,000000,10.8502,10.8502,10.573,10.6246,37391.114053175,0
+STN.US,D,20090616,000000,10.6177,10.6723,10.3354,10.3921,38390.505102239,0
+STN.US,D,20090617,000000,10.262,10.6475,10.2272,10.6475,34159.447730373,0
+STN.US,D,20090618,000000,10.6882,10.7578,10.3384,10.4229,28615.997681793,0
+STN.US,D,20090619,000000,10.5938,10.6564,10.3643,10.569,25217.262966095,0
+STN.US,D,20090622,000000,10.556,10.556,9.56047,9.76913,47565.176606027,0
+STN.US,D,20090623,000000,9.75223,9.87444,9.6181,9.8198,19224.942416121,0
+STN.US,D,20090624,000000,9.97081,10.5153,9.82974,10.25,38834.343423122,0
+STN.US,D,20090625,000000,10.2948,10.4318,10.0324,10.2808,61450.975502229,0
+STN.US,D,20090626,000000,10.3882,10.3921,10.1854,10.246,21022.437293894,0
+STN.US,D,20090629,000000,10.4418,10.4934,10.1546,10.2083,43489.110393835,0
+STN.US,D,20090630,000000,10.3156,10.3206,10.0514,10.1586,23433.858193749,0
+STN.US,D,20090701,000000,10.3484,10.4686,10.2728,10.4488,5915.8314062383,0
+STN.US,D,20090702,000000,10.3027,10.3792,10.0792,10.2142,29431.210924231,0
+STN.US,D,20090706,000000,10.0324,10.0414,9.57538,9.93705,45717.359923167,0
+STN.US,D,20090707,000000,9.8347,9.8347,9.41888,9.43169,53440.750568195,0
+STN.US,D,20090708,000000,9.51079,9.51079,8.87041,9.0587,61614.018150716,0
+STN.US,D,20090709,000000,9.18121,9.71547,9.0587,9.56047,49284.169467861,0
+STN.US,D,20090710,000000,9.54656,9.93207,9.49291,9.67175,71259.701750136,0
+STN.US,D,20090713,000000,9.8347,9.91817,9.46111,9.77707,32249.232009203,0
+STN.US,D,20090714,000000,9.83768,10.0206,9.77707,9.8347,42447.449028497,0
+STN.US,D,20090715,000000,9.94698,10.1854,9.94698,10.1258,24447.339348236,0
+STN.US,D,20090716,000000,10.096,10.1338,9.91817,10.0006,9813.7584284161,0
+STN.US,D,20090717,000000,10.0542,10.1457,9.92711,10.1438,34757.270774828,0
+STN.US,D,20090720,000000,10.262,10.4,10.0414,10.3692,61470.097788162,0
+STN.US,D,20090721,000000,10.4438,10.6038,10.3643,10.3643,21661.524218522,0
+STN.US,D,20090722,000000,10.3961,10.4984,10.2848,10.3444,13766.03300009,0
+STN.US,D,20090723,000000,10.4646,10.4646,10.096,10.3354,80551.11984173,0
+STN.US,D,20090724,000000,10.404,10.4895,10.2908,10.3305,18445.960873348,0
+STN.US,D,20090727,000000,10.3305,10.3882,9.97081,10.0234,35168.903140455,0
+STN.US,D,20090728,000000,10.0234,10.0234,9.72839,9.87444,26702.762652316,0
+STN.US,D,20090729,000000,9.91817,10.1586,9.69261,10.1378,47118.318976839,0
+STN.US,D,20090730,000000,10.3384,10.5153,10.3384,10.5034,17732.397677189,0
+STN.US,D,20090731,000000,10.4318,10.6991,10.4318,10.6991,26094.875246844,0
+STN.US,D,20090803,000000,10.8681,10.8681,10.3692,10.5074,13338.297656835,0
+STN.US,D,20090804,000000,10.6832,10.9455,10.6206,10.7727,28841.439368589,0
+STN.US,D,20090805,000000,10.7727,11.1244,10.6296,11.0837,32875.235264507,0
+STN.US,D,20090806,000000,10.9704,11.1205,10.5322,10.7379,66904.852737751,0
+STN.US,D,20090807,000000,10.9068,11.499,10.7021,11.499,60984.995587106,0
+STN.US,D,20090810,000000,11.1641,11.1691,10.7955,11.0271,101245.45896645,0
+STN.US,D,20090811,000000,10.9416,11.1552,10.8641,11.0539,49367.703664307,0
+STN.US,D,20090812,000000,11.0539,11.655,11.0539,11.4017,49459.28934957,0
+STN.US,D,20090813,000000,11.5943,11.5943,11.1691,11.2893,40530.188254614,0
+STN.US,D,20090814,000000,11.2119,11.3073,10.8641,10.9923,69629.275265259,0
+STN.US,D,20090817,000000,10.8303,10.9923,10.4934,10.8681,41639.280838772,0
+STN.US,D,20090818,000000,10.8303,10.9843,10.8045,10.9654,30930.800715877,0
+STN.US,D,20090819,000000,10.8422,11.034,10.7876,11.034,40786.829460567,0
+STN.US,D,20090820,000000,10.9843,11.0995,10.9157,11.0995,37976.859864409,0
+STN.US,D,20090821,000000,11.2477,11.2477,11.0787,11.1771,19951.589281604,0
+STN.US,D,20090824,000000,11.1205,11.1899,11.0877,11.0995,25939.88408717,0
+STN.US,D,20090825,000000,11.0995,11.1533,10.8581,10.8641,47256.200722782,0
+STN.US,D,20090826,000000,10.8899,11.1205,10.7876,11.0042,115634.47591353,0
+STN.US,D,20090827,000000,10.9704,11.1801,10.9197,11.1641,36901.986107712,0
+STN.US,D,20090828,000000,11.1552,11.1552,10.8989,10.9545,21260.962650014,0
+STN.US,D,20090831,000000,10.8829,10.9923,10.7955,10.9028,24055.835704645,0
+STN.US,D,20090901,000000,10.9157,10.9157,10.5074,10.6336,39740.13591472,0
+STN.US,D,20090902,000000,10.5124,10.7121,10.5124,10.565,13486.243763796,0
+STN.US,D,20090903,000000,10.716,10.716,10.5282,10.6206,39009.463304831,0
+STN.US,D,20090904,000000,10.5203,11.1373,10.4934,11.0658,24247.058563983,0
+STN.US,D,20090908,000000,11.2695,11.2695,11.0121,11.0787,26741.007224184,0
+STN.US,D,20090909,000000,11.0877,11.1373,10.9485,10.9605,21288.136424762,0
+STN.US,D,20090910,000000,11.0579,11.3351,10.8045,11.2019,53980.200318747,0
+STN.US,D,20090911,000000,11.1283,11.3589,11.1283,11.2247,36687.615218035,0
+STN.US,D,20090914,000000,11.1771,11.1979,11.0995,11.1533,17389.202966483,0
+STN.US,D,20090915,000000,11.1899,11.3261,11.1244,11.2477,26431.024904836,0
+STN.US,D,20090916,000000,11.3103,11.3231,11.2119,11.3141,20819.137201335,0
+STN.US,D,20090917,000000,11.2477,11.4165,10.9485,10.9575,33110.741312323,0
+STN.US,D,20090918,000000,11.0787,11.1801,10.9455,11.1205,15848.349294664,0
+STN.US,D,20090921,000000,11.0539,11.0707,10.8949,10.9605,19727.154030908,0
+STN.US,D,20090922,000000,11.0658,11.2813,11.0439,11.1205,31511.514346601,0
+STN.US,D,20090923,000000,11.0966,11.1035,10.9157,10.9485,28957.179520294,0
+STN.US,D,20090924,000000,10.9793,11.0658,10.4537,10.4686,56996.489315768,0
+STN.US,D,20090925,000000,10.3672,10.5451,10.2728,10.413,37155.60800536,0
+STN.US,D,20090928,000000,10.4686,10.9028,10.4686,10.7637,33509.290008626,0
+STN.US,D,20090929,000000,10.7578,11.1155,10.5511,11.0658,48416.621548129,0
+STN.US,D,20090930,000000,11.0877,11.1155,10.565,10.6038,52790.592846448,0
+STN.US,D,20091001,000000,10.6206,10.6475,10.2728,10.3564,35034.040702817,0
+STN.US,D,20091002,000000,10.2768,10.4438,10.2004,10.4,26324.342678048,0
+STN.US,D,20091005,000000,10.0832,10.556,10.0832,10.5282,43420.672738915,0
+STN.US,D,20091006,000000,10.6246,10.6425,10.4835,10.5769,45407.37760382,0
+STN.US,D,20091007,000000,10.6882,10.6882,10.4488,10.5074,90961.694878499,0
+STN.US,D,20091008,000000,10.5511,10.7339,10.5153,10.6296,28414.710461437,0
+STN.US,D,20091009,000000,10.716,10.8452,10.6773,10.8452,23653.261263935,0
+STN.US,D,20091012,000000,10.8989,10.9237,10.8045,10.8045,14426.255082855,0
+STN.US,D,20091013,000000,10.9455,10.9455,10.5203,10.6336,41055.547899742,0
+STN.US,D,20091014,000000,10.8263,10.8303,10.6475,10.6475,128663.79768713,0
+STN.US,D,20091015,000000,10.6654,10.8502,10.6514,10.7955,28351.304987025,0
+STN.US,D,20091016,000000,10.7727,10.8124,10.6206,10.6246,56998.502187972,0
+STN.US,D,20091019,000000,10.6296,10.8223,10.6296,10.6832,59599.133074961,0
+STN.US,D,20091020,000000,10.5938,10.6882,10.4984,10.6614,36440.031936997,0
+STN.US,D,20091021,000000,10.7021,10.7995,10.5859,10.6773,26448.134318567,0
+STN.US,D,20091022,000000,10.6514,10.7776,10.6038,10.7379,40208.128702046,0
+STN.US,D,20091023,000000,10.7955,10.9028,10.5888,10.6673,34744.187105505,0
+STN.US,D,20091026,000000,10.9654,10.9654,10.4318,10.5412,37549.124521155,0
+STN.US,D,20091027,000000,10.5769,10.6038,10.3116,10.573,36608.106765994,0
+STN.US,D,20091028,000000,10.556,10.5938,10.2948,10.3305,142385.54749874,0
+STN.US,D,20091029,000000,10.3643,10.5938,10.3643,10.5034,49653.531517212,0
+STN.US,D,20091030,000000,10.3692,10.409,10.2272,10.2322,83904.564932848,0
+STN.US,D,20091102,000000,10.2142,10.4318,10.2142,10.3156,24833.810811319,0
+STN.US,D,20091103,000000,10.2908,10.5282,10.2372,10.5282,25071.329731337,0
+STN.US,D,20091104,000000,10.556,10.7578,10.5451,10.6614,48520.284466613,0
+STN.US,D,20091105,000000,10.716,10.7478,10.5034,10.5412,40471.814960712,0
+STN.US,D,20091106,000000,10.4835,10.5511,10.4,10.5233,26098.90099125,0
+STN.US,D,20091109,000000,10.7121,10.9485,10.6614,10.9485,70248.233467851,0
+STN.US,D,20091110,000000,10.9654,10.9793,10.7677,10.8303,29919.332433592,0
+STN.US,D,20091111,000000,10.8949,10.8949,10.7429,10.8263,24378.901693316,0
+STN.US,D,20091112,000000,10.7776,10.7995,10.5412,10.5988,25190.089191347,0
+STN.US,D,20091113,000000,10.6514,10.7528,10.6246,10.6723,15706.441804313,0
+STN.US,D,20091116,000000,10.5938,10.8989,10.5938,10.8989,25545.361135274,0
+STN.US,D,20091117,000000,10.7816,10.8184,10.5362,10.5988,30963.006671133,0
+STN.US,D,20091118,000000,10.6296,10.7339,10.5809,10.6673,60544.176574528,0
+STN.US,D,20091119,000000,10.5888,10.5988,10.3882,10.4587,16912.152254241,0
+STN.US,D,20091120,000000,10.4806,10.4806,10.1338,10.2808,16793.392794231,0
+STN.US,D,20091123,000000,10.3672,10.5233,10.3672,10.4766,15308.899544112,0
+STN.US,D,20091124,000000,10.3961,10.4587,10.2808,10.3792,24121.254051261,0
+STN.US,D,20091125,000000,10.4318,10.6942,10.4,10.6882,36615.151818706,0
+STN.US,D,20091127,000000,10.2222,10.5034,10.2222,10.4587,31937.236817653,0
+STN.US,D,20091130,000000,10.5481,10.726,10.5481,10.6832,24612.394868928,0
+STN.US,D,20091201,000000,10.7677,11.1155,10.7677,10.9575,46080.683355908,0
+STN.US,D,20091202,000000,10.9923,11.4761,10.9923,11.4543,97686.700910565,0
+STN.US,D,20091203,000000,11.5039,11.5039,11.2655,11.3679,50548.253211691,0
+STN.US,D,20091204,000000,11.5199,11.5685,11.1899,11.2565,41624.184297245,0
+STN.US,D,20091207,000000,11.3767,11.4911,11.3767,11.4633,21802.42527277,0
+STN.US,D,20091208,000000,11.3977,11.6401,11.3529,11.5467,42558.156999692,0
+STN.US,D,20091209,000000,11.5993,11.7663,11.5079,11.7315,37116.356997391,0
+STN.US,D,20091210,000000,11.7663,11.7663,11.6858,11.7107,20105.574005175,0
+STN.US,D,20091211,000000,11.7107,11.7911,11.6858,11.7802,21288.136424762,0
+STN.US,D,20091214,000000,11.8219,11.9093,11.7415,11.8686,8279.9498093097,0
+STN.US,D,20091215,000000,11.8646,11.8895,11.804,11.8448,22465.66666384,0
+STN.US,D,20091216,000000,11.8487,11.9541,11.7951,11.8686,37475.654685725,0
+STN.US,D,20091217,000000,11.6242,11.7494,11.5557,11.6133,25545.361135274,0
+STN.US,D,20091218,000000,11.6093,11.6451,11.5685,11.5685,12347.964532688,0
+STN.US,D,20091221,000000,11.6679,11.8646,11.6043,11.8646,21765.187137004,0
+STN.US,D,20091222,000000,11.8537,12.0196,11.7107,11.9541,247283.36307852,0
+STN.US,D,20091223,000000,11.9441,12.438,11.9282,12.4131,52008.591995367,0
+STN.US,D,20091224,000000,12.3306,12.4131,12.3306,12.3624,15410.549590391,0
+STN.US,D,20091228,000000,12.43,12.43,12.268,12.2978,4898.324507343,0
+STN.US,D,20091229,000000,12.4588,12.4866,11.9799,12.3168,28615.997681793,0
+STN.US,D,20091230,000000,12.1716,12.3396,11.9153,11.9362,49429.096266517,0
+STN.US,D,20091231,000000,11.9541,12.2939,11.9541,12.1955,26386.741716359,0
+STN.US,D,20100104,000000,12.2591,12.2859,12.0773,12.0981,158501.60879647,0
+STN.US,D,20100105,000000,12.0455,12.1359,11.8219,11.9153,45177.910172615,0
+STN.US,D,20100106,000000,12.0147,12.3823,12.0147,12.3256,65162.711845578,0
+STN.US,D,20100107,000000,12.2253,12.3256,12.118,12.1915,35477.879023699,0
+STN.US,D,20100108,000000,12.0922,12.2283,12.0892,12.1627,26495.43681535,0
+STN.US,D,20100111,000000,12.1309,12.2323,11.9282,12.0246,22938.691631674,0
+STN.US,D,20100112,000000,11.9441,12.1051,11.804,12.0504,81366.333084168,0
+STN.US,D,20100113,000000,12.1051,12.1955,11.9362,12.0792,70493.803876685,0
+STN.US,D,20100114,000000,11.9441,12.1716,11.9441,12.1309,25071.329731337,0
+STN.US,D,20100115,000000,12.0892,12.1418,11.966,12.118,21288.136424762,0
+STN.US,D,20100119,000000,12.0008,12.0246,11.7494,11.9541,33938.031787982,0
+STN.US,D,20100120,000000,11.6907,11.6947,11.3261,11.4503,76198.283701549,0
+STN.US,D,20100121,000000,11.5288,11.5288,11.2655,11.4463,21668.569271234,0
+STN.US,D,20100122,000000,11.4075,11.5596,11.1949,11.2427,29984.750780208,0
+STN.US,D,20100125,000000,11.2247,11.2735,11.0995,11.1552,21144.216062209,0
+STN.US,D,20100126,000000,10.9972,11.1373,10.9972,11.0787,14426.255082855,0
+STN.US,D,20100127,000000,11.1155,11.1205,10.9416,11.0042,24492.628972816,0
+STN.US,D,20100128,000000,11.1463,11.1463,10.7995,10.8502,29347.676727783,0
+STN.US,D,20100129,000000,10.9336,11.0042,10.6336,10.6425,36090.798609681,0
+STN.US,D,20100201,000000,10.6425,10.9485,10.6425,10.9197,43524.335657397,0
+STN.US,D,20100202,000000,10.9118,11.4335,10.8859,11.4335,45409.390476024,0
+STN.US,D,20100203,000000,11.3897,11.5507,11.2019,11.2307,36664.467187693,0
+STN.US,D,20100204,000000,11.0658,11.1205,10.4616,10.6177,62091.068862958,0
+STN.US,D,20100205,000000,10.6723,10.7379,10.4686,10.7061,45340.952821103,0
+STN.US,D,20100208,000000,10.6991,10.872,10.6991,10.7121,30035.072585296,0
+STN.US,D,20100209,000000,10.8452,10.9485,10.7955,10.8899,27092.253423704,0
+STN.US,D,20100210,000000,10.8263,11.0787,10.8263,11.0389,41128.011299069,0
+STN.US,D,20100211,000000,11.0121,11.1979,10.8641,10.9605,33276.803269116,0
+STN.US,D,20100212,000000,10.8899,11.2307,10.8502,11.1979,53926.859205352,0
+STN.US,D,20100216,000000,11.0916,11.185,10.9972,11.0966,30576.535208051,0
+STN.US,D,20100217,000000,11.0966,11.1283,10.9793,11.0837,32875.235264507,0
+STN.US,D,20100218,000000,11.1065,11.1065,10.8681,10.9485,32680.993096864,0
+STN.US,D,20100219,000000,10.9336,10.9336,10.716,10.8859,29484.552037624,0
+STN.US,D,20100222,000000,11.0081,11.0081,10.6564,10.7339,41788.233381834,0
+STN.US,D,20100223,000000,10.7876,10.7876,10.5809,10.6296,27440.480314918,0
+STN.US,D,20100224,000000,10.5988,10.7607,10.5938,10.6942,37607.497815057,0
+STN.US,D,20100225,000000,10.556,10.556,10.3564,10.4806,39574.073957927,0
+STN.US,D,20100226,000000,10.556,10.9455,10.5362,10.8641,27952.756290722,0
+STN.US,D,20100301,000000,10.9753,10.9753,10.7876,10.872,25520.200232729,0
+STN.US,D,20100302,000000,10.9237,10.9883,10.7528,10.7528,50754.572612555,0
+STN.US,D,20100303,000000,10.7955,10.8124,10.6803,10.7876,48524.31021102,0
+STN.US,D,20100304,000000,10.8223,10.9416,10.8124,10.879,18445.960873348,0
+STN.US,D,20100305,000000,10.9575,11.0747,10.8124,10.8422,32875.235264507,0
+STN.US,D,20100308,000000,10.9654,10.9654,10.7876,10.8045,35242.372975884,0
+STN.US,D,20100309,000000,10.8373,10.8373,10.7339,10.8223,23760.949926826,0
+STN.US,D,20100310,000000,10.7876,11.0579,10.7876,11.0579,40790.855204974,0
+STN.US,D,20100311,000000,11.0439,11.1801,10.9605,11.1801,25734.571122408,0
+STN.US,D,20100312,000000,11.1333,11.3033,11.0995,11.2337,26519.591281793,0
+STN.US,D,20100315,000000,11.2337,11.2337,10.9793,11.185,25307.842215255,0
+STN.US,D,20100316,000000,11.1801,11.2387,11.1205,11.1413,15606.804630237,0
+STN.US,D,20100317,000000,11.2337,11.2525,11.1533,11.2079,42707.109542756,0
+STN.US,D,20100318,000000,11.2863,11.3231,11.1533,11.1533,28858.54878232,0
+STN.US,D,20100319,000000,11.2477,11.2477,10.8641,10.8899,31459.179669309,0
+STN.US,D,20100322,000000,10.8452,10.8452,10.6206,10.6803,31459.179669309,0
+STN.US,D,20100323,000000,10.5988,10.8084,10.5988,10.8084,13486.243763796,0
+STN.US,D,20100324,000000,10.7021,10.7339,10.6564,10.6882,22582.413251646,0
+STN.US,D,20100325,000000,10.6475,10.8084,10.573,10.8084,61925.006906165,0
+STN.US,D,20100326,000000,10.726,10.726,10.2908,10.4279,33792.098553225,0
+STN.US,D,20100329,000000,10.4616,10.7289,10.4616,10.6773,24427.210626201,0
+STN.US,D,20100330,000000,10.7776,10.8502,10.7637,10.8502,16630.350145744,0
+STN.US,D,20100331,000000,10.9485,11.1155,10.8949,11.0271,65396.20502119,0
+STN.US,D,20100401,000000,11.0539,11.2775,11.0539,11.1741,35350.061638774,0
+STN.US,D,20100405,000000,11.2019,11.2863,11.1899,11.2615,17266.417762066,0
+STN.US,D,20100406,000000,11.3181,11.3291,11.2079,11.2983,28665.313050779,0
+STN.US,D,20100407,000000,11.2168,11.3231,11.2168,11.2695,27172.768311846,0
+STN.US,D,20100408,000000,11.1373,11.3391,11.1373,11.3391,16438.120850305,0
+STN.US,D,20100409,000000,11.2337,11.2863,11.1771,11.2565,33590.81133287,0
+STN.US,D,20100412,000000,11.2565,11.3807,11.2387,11.3439,6954.473463271,0
+STN.US,D,20100413,000000,11.3589,11.4165,11.2019,11.2019,27910.485974447,0
+STN.US,D,20100414,000000,11.3439,11.4861,11.3181,11.3897,24073.951554478,0
+STN.US,D,20100415,000000,11.3867,11.5199,11.3351,11.4503,42728.244700893,0
+STN.US,D,20100416,000000,11.4215,11.4215,11.0837,11.1463,25071.329731337,0
+STN.US,D,20100419,000000,11.0539,11.0747,10.9157,11.0002,19347.727620539,0
+STN.US,D,20100420,000000,11.1244,11.2427,11.1244,11.2217,32163.684940552,0
+STN.US,D,20100421,000000,11.1899,11.2863,11.1533,11.2863,45649.928704348,0
+STN.US,D,20100422,000000,11.1949,11.1949,11.0121,11.1283,30983.135393169,0
+STN.US,D,20100423,000000,11.1283,11.1283,11.0439,11.0877,7842.1501050372,0
+STN.US,D,20100426,000000,11.0877,11.1552,11.034,11.1463,58809.080735067,0
+STN.US,D,20100427,000000,11.0787,11.1283,10.9277,10.9277,9292.4245276962,0
+STN.US,D,20100428,000000,11.0121,11.0121,10.8184,10.8681,33362.350337767,0
+STN.US,D,20100429,000000,10.9028,10.9843,10.7429,10.7876,42102.241445589,0
+STN.US,D,20100430,000000,10.8422,10.872,10.7528,10.7816,42962.744312607,0
+STN.US,D,20100503,000000,10.7776,10.8581,10.7637,10.8124,24674.793907238,0
+STN.US,D,20100504,000000,10.8949,10.8949,10.4358,10.4418,51325.221882261,0
+STN.US,D,20100505,000000,10.3514,10.5124,10.25,10.4806,61196.347168479,0
+STN.US,D,20100506,000000,10.3961,10.5074,9.71547,10.2222,74311.21601072,0
+STN.US,D,20100507,000000,10.0414,10.2689,9.85656,10.0324,67304.407870157,0
+STN.US,D,20100510,000000,10.3842,10.7578,10.2988,10.7121,76159.03269358,0
+STN.US,D,20100511,000000,10.6773,10.7905,10.6385,10.6673,37970.821247799,0
+STN.US,D,20100512,000000,10.6803,10.9843,10.6654,10.9575,46560.753376456,0
+STN.US,D,20100513,000000,10.7339,10.9376,10.6087,10.9157,105603.32728713,0
+STN.US,D,20100514,000000,9.55152,10.8045,9.45217,10.6991,386775.40678465,0
+STN.US,D,20100517,000000,10.556,10.6991,10.1168,10.4806,57331.63253766,0
+STN.US,D,20100518,000000,10.6673,10.6673,10.2689,10.3116,46593.965767814,0
+STN.US,D,20100519,000000,10.259,10.259,10.0662,10.2142,28858.54878232,0
+STN.US,D,20100520,000000,10.0006,10.0274,9.8496,9.8496,242149.53252337,0
+STN.US,D,20100521,000000,9.72541,10.0792,9.72541,10.0702,182362.19589737,0
+STN.US,D,20100524,000000,10.0234,10.3792,10.0234,10.0832,38702.500293789,0
+STN.US,D,20100525,000000,9.94003,10.2689,9.68865,10.2322,110927.37426553,0
+STN.US,D,20100526,000000,10.2322,10.6723,10.2322,10.4766,71771.97772594,0
+STN.US,D,20100527,000000,10.5203,10.6922,10.5203,10.6882,66285.894535159,0
+STN.US,D,20100528,000000,10.6773,10.6832,10.4358,10.4418,56014.207680435,0
+STN.US,D,20100601,000000,10.254,10.4686,10.246,10.2689,49768.265232815,0
+STN.US,D,20100602,000000,10.3256,10.5074,10.3256,10.4,60741.438050477,0
+STN.US,D,20100603,000000,10.4488,10.4646,10.2222,10.2689,49156.352082935,0
+STN.US,D,20100604,000000,10.1168,10.246,10.0514,10.0582,54469.328264209,0
+STN.US,D,20100607,000000,10.0832,10.25,10.0542,10.0602,40167.871257975,0
+STN.US,D,20100608,000000,10.0514,10.096,9.8347,10.0582,63216.264424743,0
+STN.US,D,20100609,000000,10.1586,10.3116,10.1506,10.1726,48137.838747938,0
+STN.US,D,20100610,000000,10.2808,10.4318,10.1804,10.3921,75179.770366553,0
+STN.US,D,20100611,000000,10.3116,10.4726,10.2808,10.4438,30366.19006278,0
+STN.US,D,20100614,000000,10.5282,10.6673,10.5233,10.5769,30433.621281599,0
+STN.US,D,20100615,000000,10.5988,10.7776,10.5888,10.6087,31753.059011027,0
+STN.US,D,20100616,000000,10.4895,10.556,10.3742,10.4616,32881.273881118,0
+STN.US,D,20100617,000000,10.3961,10.4488,10.241,10.3672,25545.361135274,0
+STN.US,D,20100618,000000,10.3742,10.409,10.2948,10.3256,20552.431634364,0
+STN.US,D,20100621,000000,10.4438,10.4587,10.2083,10.3921,32514.931140071,0
+STN.US,D,20100622,000000,10.3961,10.4418,10.1218,10.1457,40413.441666808,0
+STN.US,D,20100623,000000,10.0832,10.1954,10.0474,10.1506,44775.335731905,0
+STN.US,D,20100624,000000,10.0444,10.092,9.87842,9.87842,20239.430006712,0
+STN.US,D,20100625,000000,9.92711,10.0324,9.8496,9.86948,36164.268445111,0
+STN.US,D,20100628,000000,9.86948,9.95195,9.79794,9.8198,37081.131733829,0
+STN.US,D,20100629,000000,9.65585,9.65585,9.15011,9.18121,62031.689132953,0
+STN.US,D,20100630,000000,9.12805,9.5555,9.12805,9.35678,68118.614676494,0
+STN.US,D,20100701,000000,9.3393,9.3393,8.7938,9.21033,50381.184818796,0
+STN.US,D,20100702,000000,9.28365,9.58332,9.28365,9.5555,72915.289137557,0
+STN.US,D,20100706,000000,9.73335,9.84066,9.53066,9.60022,56735.822365409,0
+STN.US,D,20100707,000000,9.69858,9.73335,9.47005,9.73335,72847.857918738,0
+STN.US,D,20100708,000000,9.69858,9.76018,9.43169,9.52768,60264.387338235,0
+STN.US,D,20100709,000000,9.5555,9.74627,9.53563,9.65089,110927.37426553,0
+STN.US,D,20100712,000000,9.5555,9.73733,9.5555,9.6479,107004.2863408,0
+STN.US,D,20100713,000000,9.64492,9.70255,9.55152,9.68865,109091.63481589,0
+STN.US,D,20100714,000000,9.63598,9.68069,9.56047,9.61014,42242.136063735,0
+STN.US,D,20100715,000000,9.54358,9.78204,9.43169,9.74229,31215.622132679,0
+STN.US,D,20100716,000000,9.66877,9.66877,9.49687,9.51476,35951.910427636,0
+STN.US,D,20100719,000000,9.48893,9.67175,9.40507,9.56047,73042.100086381,0
+STN.US,D,20100720,000000,9.62406,10.11,9.57538,9.95195,96138.802186034,0
+STN.US,D,20100721,000000,9.98676,10.0106,9.89929,9.95195,33590.81133287,0
+STN.US,D,20100722,000000,10.092,10.1954,10.0106,10.1218,38529.393284284,0
+STN.US,D,20100723,000000,10.1378,10.25,10.0324,10.1954,34205.743791055,0
+STN.US,D,20100726,000000,10.3514,10.3514,10.105,10.1954,24833.810811319,0
+STN.US,D,20100727,000000,10.2272,10.2272,10.1,10.1804,23318.118042044,0
+STN.US,D,20100728,000000,10.1258,10.1298,9.97081,10.0324,10882.593568502,0
+STN.US,D,20100729,000000,10.0662,10.0662,9.85258,9.96685,52191.763365891,0
+STN.US,D,20100730,000000,9.92711,10.0056,9.89134,9.97579,25591.657195956,0
+STN.US,D,20100802,000000,10.0324,10.0324,9.87444,9.97081,12889.427155443,0
+STN.US,D,20100803,000000,9.97579,10.4616,9.96685,10.2948,95278.299319016,0
+STN.US,D,20100804,000000,10.3564,10.565,10.3156,10.3384,27765.559175792,0
+STN.US,D,20100805,000000,10.3305,10.3792,10.2848,10.3564,27320.714418806,0
+STN.US,D,20100806,000000,10.1924,10.4418,10.1676,10.3672,32833.971384335,0
+STN.US,D,20100809,000000,10.4229,10.565,10.4229,10.5511,14527.905129134,0
+STN.US,D,20100810,000000,10.4488,10.4537,10.2083,10.2908,31490.379188464,0
+STN.US,D,20100811,000000,10.1,10.1,9.98676,10.0542,26179.415879392,0
+STN.US,D,20100812,000000,10.0474,10.3692,9.95195,10.3156,64199.552496178,0
+STN.US,D,20100813,000000,10.25,10.4358,10.2172,10.409,24983.769790483,0
+STN.US,D,20100816,000000,10.2768,10.3643,10.1854,10.2272,32030.835375117,0
+STN.US,D,20100817,000000,10.3206,10.419,10.2322,10.3156,37059.996575692,0
+STN.US,D,20100818,000000,10.3643,10.413,10.3643,10.3792,15332.047574453,0
+STN.US,D,20100819,000000,10.3116,10.3116,10.1676,10.2083,24715.051351309,0
+STN.US,D,20100820,000000,10.113,10.1378,10.0752,10.1338,37059.996575692,0
+STN.US,D,20100823,000000,10.0702,10.113,10.0206,10.0206,18922.005149487,0
+STN.US,D,20100824,000000,9.87842,10.0364,9.87842,10.0006,20338.060744686,0
+STN.US,D,20100825,000000,9.95195,10.1298,9.95195,10.0324,23222.506612376,0
+STN.US,D,20100826,000000,10.0602,10.2948,10.0582,10.0582,28891.761173678,0
+STN.US,D,20100827,000000,10.11,10.3256,10.0662,10.2768,31788.28427459,0
+STN.US,D,20100830,000000,10.2322,10.3354,10.2322,10.2728,14893.241434079,0
+STN.US,D,20100831,000000,10.259,10.3354,10.1457,10.1457,15606.804630237,0
+STN.US,D,20100901,000000,10.254,10.7061,10.254,10.7061,30274.604377518,0
+STN.US,D,20100902,000000,10.5769,10.6564,10.4616,10.4835,25992.218764462,0
+STN.US,D,20100903,000000,10.6296,10.6832,10.556,10.6336,22235.192796534,0
+STN.US,D,20100907,000000,10.5888,10.6803,10.556,10.573,9937.5500689345,0
+STN.US,D,20100908,000000,10.6038,10.7339,10.56,10.56,15636.997713291,0
+STN.US,D,20100909,000000,10.7607,10.9923,10.7578,10.9923,36949.288604496,0
+STN.US,D,20100910,000000,10.9753,11.1413,10.8989,10.9605,40818.028979722,0
+STN.US,D,20100913,000000,11.1373,11.4165,10.9416,10.9416,315108.0984133,0
+STN.US,D,20100914,000000,11.0837,11.3033,11.034,11.2387,52237.052990471,0
+STN.US,D,20100915,000000,11.1641,11.2813,11.0966,11.2387,19592.29159327,0
+STN.US,D,20100916,000000,11.1373,11.2863,11.1373,11.1979,19043.783917802,0
+STN.US,D,20100917,000000,11.1463,11.2477,11.0618,11.1533,39746.174531331,0
+STN.US,D,20100920,000000,11.1373,11.2983,11.1333,11.2427,15157.934128846,0
+STN.US,D,20100921,000000,11.1533,11.3719,11.1533,11.3261,73094.434763673,0
+STN.US,D,20100922,000000,11.2655,11.3589,11.2019,11.3103,17739.442729901,0
+STN.US,D,20100923,000000,11.1373,11.3291,11.1373,11.2168,38817.234009392,0
+STN.US,D,20100924,000000,11.3529,11.7275,11.3439,11.4821,80740.329828864,0
+STN.US,D,20100927,000000,11.5039,11.5765,11.3391,11.3977,44599.209414094,0
+STN.US,D,20100928,000000,11.3529,11.6451,11.3391,11.6401,56805.266456431,0
+STN.US,D,20100929,000000,11.5715,11.6242,11.4165,11.5039,23570.73350359,0
+STN.US,D,20100930,000000,11.5079,11.5635,11.1552,11.1641,88026.927205721,0
+STN.US,D,20101001,000000,11.2735,11.4633,11.2247,11.4075,57253.130521721,0
+STN.US,D,20101004,000000,11.3897,11.4373,11.3141,11.3679,28954.160211989,0
+STN.US,D,20101005,000000,11.4503,11.6907,11.4503,11.4821,34722.045511266,0
+STN.US,D,20101006,000000,11.4911,11.6769,11.4911,11.6311,57939.519943133,0
+STN.US,D,20101007,000000,11.6769,11.7375,11.5815,11.6242,32431.396943624,0
+STN.US,D,20101008,000000,11.5765,11.7464,11.5765,11.7057,29329.560877951,0
+STN.US,D,20101011,000000,11.7275,11.7275,11.6043,11.7057,9262.2314446429,0
+STN.US,D,20101012,000000,11.6451,11.8179,11.6133,11.804,41687.589771656,0
+STN.US,D,20101013,000000,11.804,12.2044,11.804,12.121,84984.470870052,0
+STN.US,D,20101014,000000,12.0842,12.118,11.7881,11.8646,29595.26000882,0
+STN.US,D,20101015,000000,11.966,11.966,11.6987,11.7107,18516.411400472,0
+STN.US,D,20101018,000000,11.7533,11.9511,11.655,11.8895,49354.619994985,0
+STN.US,D,20101019,000000,11.6947,11.7713,11.499,11.5635,35221.237817747,0
+STN.US,D,20101020,000000,11.5557,11.962,11.5557,11.8785,29727.103138152,0
+STN.US,D,20101021,000000,11.962,12.0107,11.5943,11.6043,46597.991512221,0
+STN.US,D,20101022,000000,11.6311,11.7802,11.6311,11.7573,15536.354103113,0
+STN.US,D,20101025,000000,11.8785,11.9362,11.7713,11.7713,44111.087904733,0
+STN.US,D,20101026,000000,11.6947,11.8736,11.6043,11.8309,39034.624207375,0
+STN.US,D,20101027,000000,11.6947,11.6947,11.4423,11.5467,31786.271402386,0
+STN.US,D,20101028,000000,11.5119,11.6311,11.3867,11.6133,38198.2758068,0
+STN.US,D,20101029,000000,11.6481,11.7315,11.4681,11.6311,17160.741971379,0
+STN.US,D,20101101,000000,11.7107,11.8398,11.5943,11.7951,88016.862844703,0
+STN.US,D,20101102,000000,11.9193,11.9928,11.7275,11.9928,18386.581143343,0
+STN.US,D,20101103,000000,11.962,12.0455,11.7911,11.7951,47221.981895322,0
+STN.US,D,20101104,000000,11.8815,11.9233,11.6271,11.7713,55267.432092918,0
+STN.US,D,20101105,000000,11.8219,11.8736,11.6451,11.7713,25283.687748812,0
+STN.US,D,20101108,000000,11.6093,11.6729,11.4463,11.5557,63488.002172222,0
+STN.US,D,20101109,000000,11.5596,11.6351,11.4761,11.4861,30808.01551146,0
+STN.US,D,20101110,000000,11.6481,11.7802,11.5288,11.7196,59074.779865935,0
+STN.US,D,20101111,000000,11.651,11.655,11.3391,11.3391,33545.52170829,0
+STN.US,D,20101112,000000,11.2655,11.3231,11.0966,11.1801,28740.795758412,0
+STN.US,D,20101115,000000,11.2247,11.2695,11.1065,11.2119,16935.300284581,0
+STN.US,D,20101116,000000,11.1035,11.1283,11.0171,11.0787,25765.770641563,0
+STN.US,D,20101117,000000,11.0579,11.1125,10.9704,11.03,23552.617653758,0
+STN.US,D,20101118,000000,11.1413,11.2168,11.0916,11.2079,35543.297370315,0
+STN.US,D,20101119,000000,11.1771,11.3679,11.1125,11.3033,20002.917522795,0
+STN.US,D,20101122,000000,11.2813,11.3181,11.1373,11.2019,24889.164796916,0
+STN.US,D,20101123,000000,11.0389,11.2307,11.0221,11.1801,32604.50395313,0
+STN.US,D,20101124,000000,11.2695,11.4335,11.2695,11.3937,32431.396943624,0
+STN.US,D,20101126,000000,11.185,11.3181,11.1771,11.2813,15606.804630237,0
+STN.US,D,20101129,000000,11.2019,11.2019,11.034,11.1373,23588.849353422,0
+STN.US,D,20101130,000000,11.034,11.1155,11.03,11.034,27306.624313381,0
+STN.US,D,20101201,000000,11.2307,11.2615,11.0747,11.2525,69151.218116916,0
+STN.US,D,20101202,000000,11.2943,11.4075,11.2735,11.4075,36115.959512226,0
+STN.US,D,20101203,000000,11.2893,11.3489,11.2735,11.3351,31570.894076606,0
+STN.US,D,20101206,000000,11.2307,11.3867,11.2307,11.3767,23499.276540364,0
+STN.US,D,20101207,000000,11.4165,11.5685,11.3639,11.4463,29247.033117606,0
+STN.US,D,20101208,000000,11.3529,11.5199,11.3529,11.5149,23095.695663552,0
+STN.US,D,20101209,000000,11.5288,11.5815,11.4423,11.4463,11925.261369942,0
+STN.US,D,20101210,000000,11.4335,11.5119,11.4335,11.4951,5394.4975055184,0
+STN.US,D,20101213,000000,11.5079,11.7057,11.4821,11.655,26897.004819959,0
+STN.US,D,20101214,000000,11.5635,11.808,11.5635,11.7713,12691.159243393,0
+STN.US,D,20101215,000000,11.7196,11.813,11.6679,11.804,61791.150904629,0
+STN.US,D,20101216,000000,11.7841,11.9362,11.6947,11.9362,86537.401775093,0
+STN.US,D,20101217,000000,11.7196,11.8179,11.5557,11.6133,31459.179669309,0
+STN.US,D,20101220,000000,11.5596,11.6311,11.499,11.5855,59484.399359359,0
+STN.US,D,20101221,000000,11.6271,11.7713,11.5596,11.7275,46710.712355619,0
+STN.US,D,20101222,000000,11.7951,11.8736,11.7107,11.8736,36046.515421203,0
+STN.US,D,20101223,000000,11.7573,11.8537,11.6351,11.6987,53725.571984997,0
+STN.US,D,20101227,000000,11.651,11.7494,11.6133,11.6481,10223.377921839,0
+STN.US,D,20101228,000000,11.7235,11.7951,11.5993,11.7573,5877.5868343708,0
+STN.US,D,20101229,000000,11.6093,11.7464,11.6093,11.7057,30968.038851642,0
+STN.US,D,20101230,000000,11.7375,11.7415,11.4235,11.6093,71629.063799487,0
+STN.US,D,20101231,000000,11.5943,11.8736,11.5765,11.8249,78868.358679561,0
+STN.US,D,20110103,000000,11.8617,11.9233,11.7315,11.9233,15294.809438687,0
+STN.US,D,20110104,000000,11.8945,11.966,11.8537,11.8994,116387.29011766,0
+STN.US,D,20110105,000000,11.8865,12.0922,11.804,11.97,30258.50139989,0
+STN.US,D,20110106,000000,11.9888,12.0455,11.8815,11.9024,20590.676206232,0
+STN.US,D,20110107,000000,11.8945,11.9093,11.804,11.9024,6628.3881662956,0
+STN.US,D,20110110,000000,11.7663,11.8348,11.6481,11.7275,28600.901140266,0
+STN.US,D,20110111,000000,11.6907,11.8617,11.6858,11.7841,27410.287231865,0
+STN.US,D,20110112,000000,11.8646,11.8815,11.7057,11.804,28508.309018902,0
+STN.US,D,20110113,000000,11.7713,11.8815,11.7415,11.8398,40141.703919329,0
+STN.US,D,20110114,000000,11.7573,11.9153,11.7573,11.8736,22951.775300998,0
+STN.US,D,20110118,000000,12.0008,12.0057,11.7156,11.9481,57863.030799398,0
+STN.US,D,20110119,000000,11.9441,12.2124,11.9441,12.1955,63649.031948506,0
+STN.US,D,20110120,000000,12.121,12.2323,12.0792,12.1627,25579.579962734,0
+STN.US,D,20110121,000000,12.2551,12.3584,12.1498,12.2164,94403.706346573,0
+STN.US,D,20110124,000000,12.0773,12.6208,11.9799,12.4092,59583.030097332,0
+STN.US,D,20110125,000000,12.3624,12.3624,12.2283,12.2551,45888.454060469,0
+STN.US,D,20110126,000000,12.3336,12.4002,12.264,12.3336,41426.922821296,0
+STN.US,D,20110127,000000,12.3416,12.3416,12.1915,12.1955,37976.859864409,0
+STN.US,D,20110128,000000,12.1627,12.2164,11.8815,12.0008,22776.655419289,0
+STN.US,D,20110131,000000,12.0594,12.114,12.0057,12.0415,14825.81021526,0
+STN.US,D,20110201,000000,12.0654,12.597,12.0365,12.3486,58381.345391813,0
+STN.US,D,20110202,000000,12.3922,12.6376,12.3724,12.5492,32120.408188176,0
+STN.US,D,20110203,000000,12.572,12.572,12.281,12.3724,24388.966054334,0
+STN.US,D,20110204,000000,12.4638,12.588,12.43,12.5314,20264.590909256,0
+STN.US,D,20110207,000000,12.5065,12.5284,12.3724,12.4678,36063.624834934,0
+STN.US,D,20110208,000000,12.5284,12.5284,12.3724,12.4638,15328.021830046,0
+STN.US,D,20110209,000000,12.438,12.585,12.3168,12.585,38131.851024083,0
+STN.US,D,20110210,000000,12.4439,12.4678,12.3168,12.3217,34216.814588175,0
+STN.US,D,20110211,000000,12.273,12.4777,12.273,12.4588,17240.25042342,0
+STN.US,D,20110214,000000,12.4777,12.6248,12.421,12.6248,23973.3079443,0
+STN.US,D,20110215,000000,12.572,12.8156,12.572,12.7877,56304.061277747,0
+STN.US,D,20110216,000000,12.8592,12.8592,12.7877,12.7966,17628.734758705,0
+STN.US,D,20110218,000000,12.734,12.8205,12.5393,12.6208,77802.54284778,0
+STN.US,D,20110222,000000,12.438,12.6516,12.425,12.4816,25654.056234266,0
+STN.US,D,20110223,000000,12.4478,12.4866,12.0286,12.0842,39422.102106559,0
+STN.US,D,20110224,000000,12.0336,12.273,11.8011,12.0336,60513.983491475,0
+STN.US,D,20110225,000000,12.0594,12.5104,12.0455,12.4092,44973.603643954,0
+STN.US,D,20110228,000000,12.4678,12.8454,12.4678,12.5194,54440.141617258,0
+STN.US,D,20110301,000000,12.5234,12.576,12.4161,12.4161,15217.313858851,0
+STN.US,D,20110302,000000,12.434,12.4816,12.3724,12.3724,13803.271135855,0
+STN.US,D,20110303,000000,12.4092,12.4161,12.3306,12.3306,16855.791832542,0
+STN.US,D,20110304,000000,12.3416,12.6476,12.3416,12.5572,35543.297370315,0
+STN.US,D,20110307,000000,12.5432,12.5432,12.2442,12.268,27776.629972911,0
+STN.US,D,20110308,000000,12.2074,12.425,12.2074,12.3217,27827.958214102,0
+STN.US,D,20110309,000000,12.3823,12.4002,12.273,12.2859,16554.867438111,0
+STN.US,D,20110310,000000,12.2005,12.276,12.0594,12.1418,77570.05610827,0
+STN.US,D,20110311,000000,12.0654,12.1677,11.8398,12.1677,63395.410050859,0
+STN.US,D,20110314,000000,12.0554,12.2124,11.9481,12.1588,19250.103318666,0
+STN.US,D,20110315,000000,11.7841,11.8617,11.499,11.7911,48233.450177607,0
+STN.US,D,20110316,000000,11.8219,11.9282,11.8011,11.8736,19307.470176468,0
+STN.US,D,20110317,000000,12.0196,12.0654,11.962,12.0504,45667.038118078,0
+STN.US,D,20110318,000000,12.1498,12.1627,12.0246,12.1418,14083.06037215,0
+STN.US,D,20110321,000000,12.421,12.5522,12.2939,12.4092,13859.631557555,0
+STN.US,D,20110322,000000,12.3584,12.4508,12.2214,12.3823,16812.515080165,0
+STN.US,D,20110323,000000,12.3078,12.3078,12.2591,12.2978,8288.0012981239,0
+STN.US,D,20110324,000000,12.3674,12.4439,12.3168,12.4042,13849.567196537,0
+STN.US,D,20110325,000000,12.3416,12.4042,12.2899,12.2978,23625.081053086,0
+STN.US,D,20110328,000000,12.3794,12.4777,12.1468,12.4728,45795.861939106,0
+STN.US,D,20110329,000000,12.438,12.6208,12.425,12.4728,17133.568196632,0
+STN.US,D,20110330,000000,12.4946,12.8364,12.4946,12.588,47762.438081975,0
+STN.US,D,20110331,000000,12.6068,12.7608,12.597,12.6894,28341.240626007,0
+STN.US,D,20110401,000000,12.7212,12.9308,12.6972,12.7966,22444.531505703,0
+STN.US,D,20110404,000000,12.7877,12.8394,12.6168,12.6804,28296.957437529,0
+STN.US,D,20110405,000000,12.6804,12.8722,12.6804,12.8454,28596.875395859,0
+STN.US,D,20110406,000000,12.8394,12.9586,12.7608,12.8682,30452.743567533,0
+STN.US,D,20110407,000000,12.9139,13.1812,12.903,13.1812,17993.064627549,0
+STN.US,D,20110408,000000,13.214,13.214,12.9934,13.0212,60753.515283698,0
+STN.US,D,20110411,000000,13.0878,13.1653,13.0878,13.1653,21291.155733068,0
+STN.US,D,20110412,000000,13.1046,13.1364,13.0033,13.0361,10645.074648483,0
+STN.US,D,20110413,000000,13.0957,13.1563,12.9984,13.1076,67306.42074236,0
+STN.US,D,20110414,000000,13.052,13.061,12.8722,12.9417,21584.028638684,0
+STN.US,D,20110415,000000,12.8722,13.0391,12.8682,13.0391,10795.033627647,0
+STN.US,D,20110418,000000,12.891,13.0748,12.6804,12.9308,32253.25775361,0
+STN.US,D,20110419,000000,13.0033,13.0659,12.8682,13.0391,14691.954213724,0
+STN.US,D,20110420,000000,12.9258,13.214,12.9258,12.9934,27340.843140842,0
+STN.US,D,20110421,000000,13.049,13.1891,13.044,13.1613,14797.63000441,0
+STN.US,D,20110425,000000,13.1812,13.3064,13.1176,13.1414,59570.952864111,0
+STN.US,D,20110426,000000,13.2179,13.4803,13.2179,13.3988,40721.411113952,0
+STN.US,D,20110427,000000,13.368,13.4276,13.2944,13.4276,46686.557889177,0
+STN.US,D,20110428,000000,13.4325,13.4325,13.0828,13.0828,14079.034627742,0
+STN.US,D,20110429,000000,13.0878,13.4167,13.0878,13.4167,31084.785439448,0
+STN.US,D,20110502,000000,13.3203,13.3451,13.2438,13.3044,19525.866810553,0
+STN.US,D,20110503,000000,13.0788,13.1742,13.049,13.1046,20170.992351791,0
+STN.US,D,20110504,000000,12.9934,13.1017,12.8205,12.9536,16623.305093031,0
+STN.US,D,20110505,000000,12.7926,12.9368,12.7877,12.8493,37201.904066042,0
+STN.US,D,20110506,000000,12.9368,12.9934,12.6208,12.753,22065.105095333,0
+STN.US,D,20110509,000000,12.8324,12.8722,12.7261,12.8592,11541.809215166,0
+STN.US,D,20110510,000000,12.9586,13.3064,12.9586,13.3064,29880.081425623,0
+STN.US,D,20110511,000000,13.3203,13.3531,13.1076,13.1981,35427.557218611,0
+STN.US,D,20110512,000000,13.1772,13.1772,12.7052,12.8772,20234.397826203,0
+STN.US,D,20110513,000000,12.9656,13.0172,12.744,12.9457,21442.121148334,0
+STN.US,D,20110516,000000,12.905,12.905,12.6168,12.7212,16883.972043391,0
+STN.US,D,20110517,000000,12.572,12.6933,12.4508,12.5016,9301.4824526122,0
+STN.US,D,20110518,000000,12.5065,12.585,12.4478,12.4678,8074.6368445475,0
+STN.US,D,20110519,000000,12.5662,12.9338,12.4678,12.7658,14280.321848097,0
+STN.US,D,20110520,000000,12.6426,12.7052,12.5622,12.585,22153.671472289,0
+STN.US,D,20110523,000000,12.4816,12.6933,12.4816,12.6248,14818.765162547,0
+STN.US,D,20110524,000000,12.5662,12.7926,12.4946,12.576,37212.974863161,0
+STN.US,D,20110525,000000,12.585,12.585,12.4161,12.43,11448.2106577,0
+STN.US,D,20110526,000000,12.3823,12.5622,12.276,12.5432,11501.551771095,0
+STN.US,D,20110527,000000,12.6288,12.6288,12.5065,12.5622,13249.731279879,0
+STN.US,D,20110531,000000,12.7926,12.9506,12.6774,12.903,18001.116116362,0
+STN.US,D,20110601,000000,12.8542,12.9506,12.744,12.8454,19188.710716458,0
+STN.US,D,20110602,000000,12.7738,12.8026,12.736,12.7658,5739.7050884275,0
+STN.US,D,20110603,000000,12.5622,12.6694,12.3754,12.43,17063.117669508,0
+STN.US,D,20110606,000000,12.434,12.75,12.0892,12.2899,364892.46662374,0
+STN.US,D,20110607,000000,12.3724,12.4906,12.2283,12.4638,19884.158062785,0
+STN.US,D,20110608,000000,12.438,12.438,11.8815,11.9799,29247.033117606,0
+STN.US,D,20110609,000000,11.9839,12.2502,11.9839,12.2253,36279.002160713,0
+STN.US,D,20110610,000000,12.0286,12.3078,12.0286,12.2044,17796.809587702,0
+STN.US,D,20110613,000000,12.2074,12.2074,12.0842,12.1548,25481.955660862,0
+STN.US,D,20110614,000000,12.2323,12.3118,12.2044,12.2978,13338.297656835,0
+STN.US,D,20110615,000000,12.1548,12.1955,11.9541,12.0415,20917.767939309,0
+STN.US,D,20110616,000000,11.9839,12.0654,11.813,11.813,23026.251572529,0
+STN.US,D,20110617,000000,11.9799,11.9799,11.5904,11.6311,20019.020500423,0
+STN.US,D,20110620,000000,11.5596,12.0196,11.5596,11.9511,34838.792099072,0
+STN.US,D,20110621,000000,11.9541,12.438,11.9541,12.2323,30963.006671133,0
+STN.US,D,20110622,000000,12.1548,12.43,12.121,12.3018,39065.82372653,0
+STN.US,D,20110623,000000,12.1399,12.2124,11.8249,12.0683,35861.331178476,0
+STN.US,D,20110624,000000,12.0455,12.0455,11.7713,11.7802,28363.382220246,0
+STN.US,D,20110627,000000,11.7275,12.127,11.6729,12.11,45516.072702812,0
+STN.US,D,20110628,000000,12.0792,12.0792,11.8945,11.958,23327.175966961,0
+STN.US,D,20110629,000000,12.0723,12.1816,11.97,12.0196,45735.475772999,0
+STN.US,D,20110630,000000,12.0683,12.3018,12.0336,12.273,35462.782482173,0
+STN.US,D,20110701,000000,12.3118,12.3118,12.3118,12.3118,1046.6935458469,0
+STN.US,D,20110705,000000,12.3872,12.6774,12.3674,12.5354,24243.032819577,0
+STN.US,D,20110706,000000,12.4638,12.576,12.3724,12.5492,40738.520527682,0
+STN.US,D,20110707,000000,12.4816,12.6248,12.4816,12.5432,17158.729099176,0
+STN.US,D,20110708,000000,12.3754,12.588,12.3754,12.5622,11075.829300043,0
+STN.US,D,20110711,000000,12.4558,12.4558,12.2044,12.425,26497.449687554,0
+STN.US,D,20110712,000000,12.3217,12.5432,12.3217,12.3794,8088.7269499723,0
+STN.US,D,20110713,000000,12.4777,12.4777,12.3217,12.3486,26738.994351981,0
+STN.US,D,20110714,000000,12.4092,12.4092,12.118,12.1548,14818.765162547,0
+STN.US,D,20110715,000000,12.1716,12.2551,12.1548,12.1548,9499.750364662,0
+STN.US,D,20110718,000000,12.0415,12.0415,11.97,11.97,4914.4274849714,0
+STN.US,D,20110719,000000,12.0008,12.0773,11.9978,12.0336,18595.919852512,0
+STN.US,D,20110720,000000,11.9928,12.1309,11.9928,12.0554,18496.282678437,0
+STN.US,D,20110721,000000,12.0008,12.5622,12.0008,12.4728,29980.7250358,0
+STN.US,D,20110722,000000,12.3872,12.8056,12.3872,12.8056,36558.791397007,0
+STN.US,D,20110725,000000,12.4728,12.6028,12.0008,12.5432,64421.974874671,0
+STN.US,D,20110726,000000,12.5432,12.8274,12.5432,12.7698,15835.265625341,0
+STN.US,D,20110727,000000,12.6972,12.6972,12.2214,12.2214,24742.225126057,0
+STN.US,D,20110728,000000,12.2551,12.268,12.121,12.1677,18532.5143781,0
+STN.US,D,20110729,000000,12.0455,12.1816,11.97,12.0554,13651.299284488,0
+STN.US,D,20110801,000000,12.1955,12.1955,11.7107,11.7107,13354.400634464,0
+STN.US,D,20110802,000000,11.5943,11.9411,11.5943,11.7613,35447.685940646,0
+STN.US,D,20110803,000000,11.7235,11.7235,11.2168,11.5855,32150.601271229,0
+STN.US,D,20110804,000000,11.3529,11.7017,11.0389,11.0389,27280.456974735,0
+STN.US,D,20110805,000000,11.1463,11.1463,9.95691,10.6206,50732.431018316,0
+STN.US,D,20110808,000000,10.3564,10.4438,9.61014,9.6181,75662.859695405,0
+STN.US,D,20110809,000000,9.76018,10.1586,9.62406,10.113,111630.87310067,0
+STN.US,D,20110810,000000,9.97081,10.0324,9.71547,9.72541,23263.770492548,0
+STN.US,D,20110811,000000,9.80589,10.1,9.66281,9.95691,66913.910662667,0
+STN.US,D,20110812,000000,10.0514,10.556,10.0514,10.5412,63821.132521911,0
+STN.US,D,20110815,000000,10.6087,10.6922,10.2372,10.2908,10882.593568502,0
+STN.US,D,20110816,000000,10.2222,10.2848,10.0274,10.0414,23931.037628026,0
+STN.US,D,20110817,000000,10.1168,10.3027,10.1168,10.2004,12533.148775415,0
+STN.US,D,20110818,000000,10.0106,10.0106,9.41888,9.41888,25909.691004117,0
+STN.US,D,20110819,000000,9.42375,9.75223,9.353,9.57239,41734.89226844,0
+STN.US,D,20110822,000000,9.74229,9.74229,9.57239,9.57239,13053.476240032,0
+STN.US,D,20110823,000000,9.5247,9.93207,9.5247,9.93207,26616.209147563,0
+STN.US,D,20110824,000000,9.88736,9.99075,9.82576,9.87444,22435.473580786,0
+STN.US,D,20110825,000000,9.82178,9.93207,9.82178,9.82576,11952.43514469,0
+STN.US,D,20110826,000000,9.76515,10.2083,9.57239,10.1258,29030.649355724,0
+STN.US,D,20110829,000000,10.3027,10.4537,10.241,10.4537,23695.53158021,0
+STN.US,D,20110830,000000,10.3594,10.3594,10.1338,10.3305,25678.210700709,0
+STN.US,D,20110831,000000,10.4646,10.6654,10.3384,10.4934,21870.86292769,0
+STN.US,D,20110901,000000,10.5233,10.6038,10.0324,10.0832,50287.586261331,0
+STN.US,D,20110902,000000,10.0056,10.0514,9.69261,9.69261,9413.1968599093,0
+STN.US,D,20110906,000000,9.38609,9.60518,9.35678,9.5555,40503.014479867,0
+STN.US,D,20110907,000000,9.67672,9.78999,9.53563,9.78999,38510.27099835,0
+STN.US,D,20110908,000000,9.63598,10.1756,9.56544,9.99075,48151.928853363,0
+STN.US,D,20110909,000000,9.90823,9.90823,9.41888,9.46607,25047.175264895,0
+STN.US,D,20110912,000000,9.40904,9.51476,9.24689,9.37626,31293.117712516,0
+STN.US,D,20110913,000000,9.41202,9.63102,9.23815,9.62804,32127.453240888,0
+STN.US,D,20110914,000000,9.56544,9.69261,9.41689,9.69261,51344.344168195,0
+STN.US,D,20110915,000000,9.77707,9.89134,9.66281,9.77409,26291.13028669,0
+STN.US,D,20110916,000000,9.81086,9.93705,9.73335,9.8496,27293.540644059,0
+STN.US,D,20110919,000000,9.85258,9.89929,9.68566,9.81086,9899.305497067,0
+STN.US,D,20110920,000000,9.77707,9.8496,9.70653,9.78701,7723.3906450277,0
+STN.US,D,20110921,000000,9.70255,9.71547,9.29905,9.29905,25036.104467775,0
+STN.US,D,20110922,000000,9.1039,9.1039,8.87786,8.91711,35036.05357502,0
+STN.US,D,20110923,000000,8.86097,9.22661,8.86097,9.11364,20390.395421978,0
+STN.US,D,20110926,000000,9.0587,9.60022,9.0587,9.60022,43299.900406702,0
+STN.US,D,20110927,000000,9.76515,9.92711,9.67672,9.72839,19435.287561393,0
+STN.US,D,20110928,000000,9.75223,9.75223,9.39513,9.39513,54878.947757633,0
+STN.US,D,20110929,000000,9.5555,9.61412,9.30472,9.43865,24077.977298885,0
+STN.US,D,20110930,000000,9.26715,9.50383,9.18121,9.41292,31724.878800177,0
+STN.US,D,20111003,000000,9.30472,9.32042,9.20744,9.21479,18088.676057217,0
+STN.US,D,20111004,000000,9.07966,9.28852,8.91711,9.28852,35208.154148424,0
+STN.US,D,20111005,000000,9.31167,9.39911,9.12805,9.35678,16724.955139311,0
+STN.US,D,20111006,000000,9.29905,9.5247,9.25454,9.5247,13240.673354963,0
+STN.US,D,20111007,000000,9.5247,9.54358,9.38222,9.44323,8833.4896652864,0
+STN.US,D,20111010,000000,9.38222,9.51476,9.38222,9.51476,4647.7219180008,0
+STN.US,D,20111011,000000,9.63996,9.79794,9.48396,9.79794,16159.338050112,0
+STN.US,D,20111012,000000,9.95691,10.113,9.85258,10.105,9267.2636251518,0
+STN.US,D,20111013,000000,9.94301,10.0542,9.6181,9.63102,26788.309720967,0
+STN.US,D,20111014,000000,9.76018,9.78999,9.57934,9.75223,49741.091458067,0
+STN.US,D,20111017,000000,9.6479,9.67672,9.39513,9.50582,37454.519527587,0
+STN.US,D,20111018,000000,9.52768,9.74229,9.46111,9.74229,7761.6352168952,0
+STN.US,D,20111019,000000,9.68069,9.84564,9.67175,9.72839,17478.77577954,0
+STN.US,D,20111020,000000,9.66281,9.67672,9.47601,9.59326,14020.661333839,0
+STN.US,D,20111021,000000,9.71547,9.81483,9.60518,9.74627,17581.432261922,0
+STN.US,D,20111024,000000,9.77409,9.97579,9.77409,9.96189,24468.474506374,0
+STN.US,D,20111025,000000,9.8496,9.87444,9.71149,9.80589,17236.224679013,0
+STN.US,D,20111026,000000,9.92214,10.2908,9.8347,10.2142,23099.721407958,0
+STN.US,D,20111027,000000,10.4537,10.9654,10.4537,10.569,43933.955150821,0
+STN.US,D,20111028,000000,10.556,10.6991,10.556,10.565,17532.116892935,0
+STN.US,D,20111031,000000,10.4636,10.4786,10.263,10.3672,12804.886522894,0
+STN.US,D,20111101,000000,10.1586,10.1586,9.5396,9.86948,24967.666812855,0
+STN.US,D,20111102,000000,9.85656,10.1726,9.85656,10.0602,48070.407529119,0
+STN.US,D,20111103,000000,10.0514,10.9237,10.0514,10.7478,34563.028607185,0
+STN.US,D,20111104,000000,10.7379,10.9277,10.5888,10.6177,14170.620313004,0
+STN.US,D,20111107,000000,10.5769,10.7776,10.5769,10.7776,19277.277093414,0
+STN.US,D,20111108,000000,10.7379,10.7995,10.7339,10.7607,18895.837810841,0
+STN.US,D,20111109,000000,10.5769,10.5769,10.3256,10.4279,10690.364273062,0
+STN.US,D,20111110,000000,10.4279,10.4587,10.262,10.3305,19109.202264417,0
+STN.US,D,20111111,000000,10.3842,10.6942,10.3842,10.556,18447.973745551,0
+STN.US,D,20111114,000000,10.4418,10.6246,10.4418,10.5451,20510.16131809,0
+STN.US,D,20111115,000000,10.5034,10.565,10.4279,10.565,14719.127988471,0
+STN.US,D,20111116,000000,10.3961,10.4229,10.2988,10.2988,2787.828001919,0
+STN.US,D,20111117,000000,10.4,10.4,10.1726,10.2083,15115.663812571,0
+STN.US,D,20111118,000000,10.2172,10.3514,10.2004,10.2272,5067.4057724413,0
+STN.US,D,20111121,000000,10.096,10.1546,9.89929,10.0364,28093.657344971,0
+STN.US,D,20111122,000000,9.98277,10.0414,9.8198,10.0414,12240.275869797,0
+STN.US,D,20111123,000000,9.89929,10.0274,9.8496,9.90326,23325.163094756,0
+STN.US,D,20111125,000000,9.81483,9.89929,9.81483,9.86054,1991.7370454144,0
+STN.US,D,20111128,000000,10.2322,10.3444,10.1338,10.1854,30498.033192113,0
+STN.US,D,20111129,000000,10.2083,10.3156,10.1804,10.2948,11033.558983769,0
+STN.US,D,20111130,000000,10.2968,11.0539,10.2968,11.0499,34911.2554984,0
+STN.US,D,20111201,000000,10.9416,11.3529,10.9416,11.034,55247.303370882,0
+STN.US,D,20111202,000000,11.0579,11.1283,11.0271,11.03,28884.716120966,0
+STN.US,D,20111205,000000,11.1155,11.3529,11.0002,11.1591,13861.644429759,0
+STN.US,D,20111206,000000,11.1205,11.1979,10.9883,11.0837,8843.5540263042,0
+STN.US,D,20111207,000000,10.9575,11.3231,10.9157,11.2019,12038.988649442,0
+STN.US,D,20111208,000000,11.034,11.0618,10.7816,10.7816,11079.85504445,0
+STN.US,D,20111209,000000,10.7289,10.9485,10.7289,10.9028,8110.8685442114,0
+STN.US,D,20111212,000000,10.8343,10.8581,10.6475,10.8581,9656.7543965391,0
+STN.US,D,20111213,000000,10.8452,10.8541,10.6723,10.726,5071.4315168484,0
+STN.US,D,20111214,000000,10.6564,10.6882,10.6038,10.6038,3764.0710206416,0
+STN.US,D,20111215,000000,10.7905,10.8581,10.7677,10.8581,10001.961979448,0
+STN.US,D,20111216,000000,10.9068,10.9068,10.7677,10.7677,5313.9826173764,0
+STN.US,D,20111219,000000,10.7876,10.9654,10.7876,10.8184,23455.999787987,0
+STN.US,D,20111220,000000,11.0877,11.2119,10.9972,11.1591,17708.243210746,0
+STN.US,D,20111221,000000,11.0966,11.2893,11.0439,11.2893,8752.9747771444,0
+STN.US,D,20111222,000000,11.3391,11.3679,11.2079,11.2168,24557.04088333,0
+STN.US,D,20111223,000000,11.3033,11.3679,11.2247,11.3439,5915.8314062383,0
+STN.US,D,20111227,000000,11.2655,11.2813,11.1413,11.2019,6766.2699122389,0
+STN.US,D,20111228,000000,11.2477,11.2525,11.0171,11.0787,20579.605409113,0
+STN.US,D,20111229,000000,11.0658,11.2695,11.0121,11.1035,14176.658929614,0
+STN.US,D,20111230,000000,10.9883,11.6043,10.9883,11.5199,48745.726153411,0
+STN.US,D,20120103,000000,11.5993,11.962,11.5765,11.9024,21192.524995093,0
+STN.US,D,20120104,000000,11.813,11.8398,11.5596,11.7464,12932.703907819,0
+STN.US,D,20120105,000000,11.5815,11.5943,11.4543,11.5149,11582.066659237,0
+STN.US,D,20120106,000000,11.4771,11.5119,11.3291,11.3291,11575.021606524,0
+STN.US,D,20120109,000000,11.4165,11.4165,11.1979,11.1979,12134.600079111,0
+STN.US,D,20120110,000000,11.4633,11.4633,11.3033,11.3351,4906.3759961572,0
+STN.US,D,20120111,000000,11.3937,11.4373,11.1641,11.2019,47122.344721246,0
+STN.US,D,20120112,000000,11.2079,11.2119,11.1493,11.2019,7199.0374360025,0
+STN.US,D,20120113,000000,11.1244,11.1244,10.8829,10.9197,10359.246795579,0
+STN.US,D,20120117,000000,11.0171,11.1552,11.0081,11.1552,23407.690855103,0
+STN.US,D,20120118,000000,11.1065,11.3589,11.0837,11.2019,59544.785525465,0
+STN.US,D,20120119,000000,11.1801,11.3141,11.1771,11.2477,10604.817204411,0
+STN.US,D,20120120,000000,11.1413,11.2615,11.1205,11.2217,9879.1767750315,0
+STN.US,D,20120123,000000,11.3231,11.4165,11.2337,11.4165,21878.914416505,0
+STN.US,D,20120124,000000,11.2775,11.3261,11.2217,11.2477,16737.032372532,0
+STN.US,D,20120125,000000,11.2893,11.3103,11.1591,11.2893,33312.028532678,0
+STN.US,D,20120126,000000,11.3439,11.5149,11.3439,11.4861,8777.129243587,0
+STN.US,D,20120127,000000,11.5507,11.6599,11.4075,11.6093,4872.1571686968,0
+STN.US,D,20120130,000000,11.5635,11.6401,11.4503,11.5467,6017.4814525177,0
+STN.US,D,20120131,000000,11.7315,11.8348,11.6769,11.7951,9497.7374924585,0
+STN.US,D,20120201,000000,11.8398,11.9411,11.8398,11.9233,7080.2779759929,0
+STN.US,D,20120202,000000,11.9282,11.962,11.8219,11.8487,6608.2594442601,0
+STN.US,D,20120203,000000,11.958,12.0594,11.9064,12.0415,41613.113500125,0
+STN.US,D,20120206,000000,12.0057,12.4042,11.9024,12.3018,31053.585920293,0
+STN.US,D,20120207,000000,12.3396,12.3486,12.2164,12.3256,17219.115265283,0
+STN.US,D,20120208,000000,12.264,12.4728,12.2591,12.4728,7970.9739260646,0
+STN.US,D,20120209,000000,12.4866,12.6248,12.3674,12.4092,17208.044468164,0
+STN.US,D,20120210,000000,12.276,12.281,12.2164,12.273,25905.66525971,0
+STN.US,D,20120213,000000,12.3396,12.3922,12.2591,12.3018,9522.8983950029,0
+STN.US,D,20120214,000000,12.3486,12.421,12.2978,12.4002,6041.6359189603,0
+STN.US,D,20120215,000000,12.3306,12.4588,12.2551,12.43,10896.683673926,0
+STN.US,D,20120216,000000,12.593,13.1842,12.4508,13.0132,43453.885130273,0
+STN.US,D,20120217,000000,13.1226,13.4435,13.1226,13.4435,53545.41992278,0
+STN.US,D,20120221,000000,13.4395,13.4435,13.357,13.3988,26511.539792978,0
+STN.US,D,20120222,000000,13.2775,13.4534,13.2775,13.3988,32851.080798065,0
+STN.US,D,20120223,000000,13.3491,13.365,12.7182,12.7658,23706.60237733,0
+STN.US,D,20120224,000000,12.585,12.8682,12.585,12.8493,35782.829162538,0
+STN.US,D,20120227,000000,12.7182,13.2676,12.1716,12.3118,26400.831821783,0
+STN.US,D,20120228,000000,12.5234,12.597,12.2253,12.4946,57744.271339388,0
+STN.US,D,20120229,000000,12.5682,12.6714,12.419,12.4816,29057.823130471,0
+STN.US,D,20120301,000000,12.572,12.6168,12.5154,12.595,7332.8934375387,0
+STN.US,D,20120302,000000,12.5562,12.75,12.5234,12.7042,21438.095403927,0
+STN.US,D,20120305,000000,12.6694,12.75,12.588,12.75,8750.9619049408,0
+STN.US,D,20120306,000000,12.4966,12.575,12.429,12.5472,20418.575632828,0
+STN.US,D,20120307,000000,12.4668,12.4668,12.0773,12.27,56853.575389317,0
+STN.US,D,20120308,000000,12.1836,12.7212,12.1836,12.7212,68787.894684175,0
+STN.US,D,20120309,000000,12.595,12.9378,12.595,12.8116,19030.700248479,0
+STN.US,D,20120312,000000,12.7658,12.8324,12.6854,12.7212,99665.354286657,0
+STN.US,D,20120313,000000,12.736,13.1076,12.7052,13.1076,11382.792311085,0
+STN.US,D,20120314,000000,13.0073,13.1891,12.9536,13.1742,57339.684026475,0
+STN.US,D,20120315,000000,13.0957,13.4037,13.0748,13.2775,34330.541867675,0
+STN.US,D,20120316,000000,13.2925,13.7327,13.2597,13.6084,39992.751376266,0
+STN.US,D,20120319,000000,13.5091,13.7903,13.5091,13.7823,16270.046021308,0
+STN.US,D,20120320,000000,13.6134,13.6363,13.2974,13.2974,17827.002670756,0
+STN.US,D,20120321,000000,13.2696,13.4753,13.2696,13.4753,9526.92413941,0
+STN.US,D,20120322,000000,13.2746,13.517,13.2746,13.4981,80941.617049219,0
+STN.US,D,20120323,000000,13.3719,13.4226,13.2746,13.3809,4955.6913651442,0
+STN.US,D,20120326,000000,13.4276,13.6183,13.2457,13.5259,19192.736460865,0
+STN.US,D,20120327,000000,13.5081,13.8657,13.5081,13.7267,41926.115127778,0
+STN.US,D,20120328,000000,13.5895,13.7177,13.4981,13.5289,5243.5320902521,0
+STN.US,D,20120329,000000,13.3024,13.6035,13.2746,13.6035,16040.578590104,0
+STN.US,D,20120330,000000,13.5747,13.6223,13.4226,13.5259,5859.4709845389,0
+STN.US,D,20120402,000000,13.5419,13.5776,13.3809,13.4753,4327.6752376361,0
+STN.US,D,20120403,000000,13.3759,13.4842,13.3441,13.3441,3222.6083978862,0
+STN.US,D,20120404,000000,13.0321,13.209,12.9586,13.209,11058.719886313,0
+STN.US,D,20120405,000000,13.1146,13.1633,13.0758,13.0758,3448.050084684,0
+STN.US,D,20120409,000000,12.895,12.9824,12.7608,12.8205,4944.6205680246,0
+STN.US,D,20120410,000000,12.8781,12.8781,12.6009,12.7212,6722.9931598625,0
+STN.US,D,20120411,000000,12.7926,13.1305,12.7926,13.0371,65387.147096274,0
+STN.US,D,20120412,000000,12.9994,13.1146,12.9506,13.0629,6251.9810642314,0
+STN.US,D,20120413,000000,13.0629,13.1146,12.9417,13.058,7565.3801770489,0
+STN.US,D,20120416,000000,13.0728,13.0728,12.7172,12.8682,9183.7294287044,0
+STN.US,D,20120417,000000,12.4966,13.1822,12.4966,13.1345,18166.171637054,0
+STN.US,D,20120418,000000,13.0888,13.206,13.0888,13.1434,10385.414134225,0
+STN.US,D,20120419,000000,13.1056,13.209,13.058,13.1672,18845.516005752,0
+STN.US,D,20120420,000000,13.2159,13.2875,13.1633,13.2457,14746.301763219,0
+STN.US,D,20120423,000000,13.0888,13.209,12.8821,13.1543,28789.104691298,0
+STN.US,D,20120424,000000,13.1961,13.3024,13.1961,13.2259,5619.9391923162,0
+STN.US,D,20120425,000000,13.363,13.363,13.1275,13.2507,23182.249168305,0
+STN.US,D,20120426,000000,13.1911,13.8607,13.1752,13.7465,12349.977404891,0
+STN.US,D,20120427,000000,13.7913,13.7913,13.3898,13.4226,7343.9642346582,0
+STN.US,D,20120430,000000,13.4713,13.9015,13.3759,13.8439,11799.45685722,0
+STN.US,D,20120501,000000,13.8359,13.8787,13.675,13.675,8226.6086959156,0
+STN.US,D,20120502,000000,13.6183,13.7097,13.3978,13.6461,3592.9768833397,0
+STN.US,D,20120503,000000,13.6323,13.7833,13.5647,13.6799,14621.5036866,0
+STN.US,D,20120504,000000,13.6035,13.6035,13.4226,13.4544,2628.8110978385,0
+STN.US,D,20120507,000000,13.363,13.3849,13.2825,13.3054,2563.392751223,0
+STN.US,D,20120508,000000,13.2358,13.2358,12.6844,12.8493,17588.477314634,0
+STN.US,D,20120509,000000,12.6972,12.8682,12.6158,12.6158,5384.4331445007,0
+STN.US,D,20120510,000000,12.6635,12.903,12.6158,12.6884,6735.0703930838,0
+STN.US,D,20120511,000000,12.6972,13.5369,12.6694,13.3511,9376.9651602454,0
+STN.US,D,20120514,000000,13.3024,13.4315,12.9228,13.2746,24460.42301756,0
+STN.US,D,20120515,000000,13.1056,13.2557,12.597,12.74,20010.969011609,0
+STN.US,D,20120516,000000,12.744,12.9,12.591,12.7042,14881.164200857,0
+STN.US,D,20120517,000000,12.5056,12.5344,12.2522,12.3942,8912.9981173267,0
+STN.US,D,20120518,000000,12.3048,12.4806,12.278,12.3992,7222.1854663433,0
+STN.US,D,20120521,000000,12.3316,12.6416,12.3286,12.5512,11657.54936687,0
+STN.US,D,20120522,000000,12.4966,13.0093,12.4886,12.9556,16554.867438111,0
+STN.US,D,20120523,000000,12.8682,12.9,12.437,12.5294,27606.542271711,0
+STN.US,D,20120524,000000,12.429,12.891,12.3902,12.74,17656.914969555,0
+STN.US,D,20120525,000000,12.6972,12.8493,12.591,12.8056,24541.944341804,0
+STN.US,D,20120529,000000,12.73,12.9,12.73,12.8682,21170.383400855,0
+STN.US,D,20120530,000000,12.734,12.9228,12.6694,12.8156,9177.6908120938,0
+STN.US,D,20120531,000000,12.9188,12.9188,12.6694,12.9,4775.5393029263,0
+STN.US,D,20120601,000000,12.6972,12.8205,12.0514,12.1697,33180.185403346,0
+STN.US,D,20120604,000000,12.2303,12.2303,11.7494,11.9372,18061.502282469,0
+STN.US,D,20120605,000000,11.8587,12.127,11.7891,12.127,17349.951958514,0
+STN.US,D,20120606,000000,12.2571,12.8274,12.2571,12.5682,21190.51212289,0
+STN.US,D,20120607,000000,12.7022,12.7022,12.2392,12.2412,4242.1281689851,0
+STN.US,D,20120608,000000,12.1647,12.3515,12.127,12.2472,8788.2000407065,0
+STN.US,D,20120611,000000,12.3316,12.3316,11.9948,12.0157,6666.6327381631,0
+STN.US,D,20120612,000000,11.9948,12.0415,11.8249,11.9372,12596.554249826,0
+STN.US,D,20120613,000000,11.8785,12.0514,11.7951,11.9551,19748.289189045,0
+STN.US,D,20120614,000000,11.9481,11.9481,11.8169,11.8736,3040.4434634648,0
+STN.US,D,20120615,000000,11.7891,11.8557,11.7891,11.8557,4657.7862790185,0
+STN.US,D,20120618,000000,11.7196,12.2064,11.5934,12.1975,10580.66273797,0
+STN.US,D,20120619,000000,12.2134,12.5284,12.2134,12.4678,3622.1635302912,0
+STN.US,D,20120620,000000,12.5104,12.6128,12.1726,12.2532,4629.6060681688,0
+STN.US,D,20120621,000000,12.2392,12.2392,11.6818,11.6818,8483.2499018685,0
+STN.US,D,20120622,000000,11.7543,11.7543,11.7245,11.7375,22858.176743532,0
+STN.US,D,20120625,000000,11.6123,11.6123,11.3559,11.5109,8860.6634400344,0
+STN.US,D,20120626,000000,11.4483,11.498,11.3827,11.4393,20213.262668066,0
+STN.US,D,20120627,000000,11.5317,11.7474,11.5317,11.6818,6814.5788451241,0
+STN.US,D,20120628,000000,11.6599,11.6599,11.3539,11.4691,5545.4629207848,0
+STN.US,D,20120629,000000,11.7673,12.3008,11.7673,12.2184,25530.264593747,0
+STN.US,D,20120702,000000,12.0594,12.278,12.0594,12.275,3090.7652685536,0
+STN.US,D,20120703,000000,12.2184,12.2184,11.961,12.1021,7960.9095650468,0
+STN.US,D,20120705,000000,12.11,12.4161,12.0147,12.3396,25937.871214966,0
+STN.US,D,20120706,000000,12.1319,12.1319,11.8855,11.9223,4754.404144789,0
+STN.US,D,20120709,000000,11.7474,11.9133,11.7434,11.8418,17148.664738159,0
+STN.US,D,20120710,000000,11.8368,11.8925,11.7543,11.7543,1916.2543377812,0
+STN.US,D,20120711,000000,11.7543,11.8557,11.7375,11.8269,3125.9905321157,0
+STN.US,D,20120712,000000,11.7285,11.7285,11.4771,11.5755,7508.0133192477,0
+STN.US,D,20120713,000000,11.5755,11.6917,11.5755,11.6242,4301.5078989899,0
+STN.US,D,20120716,000000,11.5943,11.5943,11.3957,11.4225,6089.9448518455,0
+STN.US,D,20120717,000000,11.4563,11.6123,11.0995,11.5347,15192.152956306,0
+STN.US,D,20120718,000000,11.4891,11.5407,11.4185,11.5139,6402.9464794978,0
+STN.US,D,20120719,000000,11.5507,11.806,11.5507,11.7722,6169.4533038858,0
+STN.US,D,20120720,000000,11.651,11.651,11.4095,11.4811,9103.2145405624,0
+STN.US,D,20120723,000000,11.2913,11.3877,11.2427,11.2943,22843.080202006,0
+STN.US,D,20120724,000000,11.2735,11.2735,11.0071,11.0459,11091.932277671,0
+STN.US,D,20120725,000000,11.0857,11.1801,11.0857,11.1801,9831.8742782481,0
+STN.US,D,20120726,000000,11.3351,11.3351,11.2168,11.2565,2045.0781588085,0
+STN.US,D,20120727,000000,11.3449,11.8766,11.3449,11.8189,6273.1162223687,0
+STN.US,D,20120730,000000,11.7772,12.3148,11.7772,12.2472,14779.514154578,0
+STN.US,D,20120731,000000,12.2134,12.3237,12.118,12.2532,4605.4516017262,0
+STN.US,D,20120801,000000,12.2224,12.2224,12.0773,12.1319,5619.9391923162,0
+STN.US,D,20120802,000000,12.0326,12.1438,11.957,12.0326,6619.3302413796,0
+STN.US,D,20120803,000000,11.957,13.6701,11.957,13.2994,57496.688058351,0
+STN.US,D,20120806,000000,13.2616,13.7217,13.0142,13.5359,15975.160243488,0
+STN.US,D,20120807,000000,13.6601,13.9075,13.5021,13.5021,59175.423476113,0
+STN.US,D,20120808,000000,13.5776,13.8309,13.5121,13.6541,13343.329837344,0
+STN.US,D,20120809,000000,13.5895,13.7415,13.3699,13.6402,32833.971384335,0
+STN.US,D,20120810,000000,13.4504,13.6929,13.2666,13.5359,47705.071224174,0
+STN.US,D,20120813,000000,13.4504,13.6929,13.4504,13.6929,30547.3485611,0
+STN.US,D,20120814,000000,13.6879,13.7277,13.5895,13.6461,12758.590462212,0
+STN.US,D,20120815,000000,13.6173,13.8837,13.6173,13.6701,16252.936607578,0
+STN.US,D,20120816,000000,13.7465,13.9939,13.7465,13.9791,8170.2482742162,0
+STN.US,D,20120817,000000,13.8261,13.9879,13.7913,13.9393,7846.1758494444,0
+STN.US,D,20120820,000000,13.9393,14.0913,13.8439,13.9135,14304.47631454,0
+STN.US,D,20120821,000000,13.9483,13.9671,13.8171,13.8171,9480.6280787283,0
+STN.US,D,20120822,000000,13.7415,13.8041,13.4793,13.5498,30970.051723845,0
+STN.US,D,20120823,000000,13.5061,13.5448,13.3282,13.3739,47221.981895322,0
+STN.US,D,20120824,000000,13.3451,13.4961,13.3153,13.4534,17528.091148528,0
+STN.US,D,20120827,000000,13.4375,13.5707,13.4375,13.5409,9333.688407869,0
+STN.US,D,20120828,000000,13.515,14.0119,13.515,13.7873,15674.235849057,0
+STN.US,D,20120829,000000,13.7943,13.8787,13.4921,13.4921,4833.9125968293,0
+STN.US,D,20120830,000000,13.4445,13.5667,13.3332,13.3878,5323.0405422924,0
+STN.US,D,20120831,000000,13.515,13.6849,13.4961,13.6501,11675.665216701,0
+STN.US,D,20120904,000000,13.7565,13.7565,13.6124,13.6363,8954.2619974995,0
+STN.US,D,20120905,000000,13.6701,13.8479,13.6651,13.7833,5852.4259318264,0
+STN.US,D,20120906,000000,13.9015,14.4371,13.8877,14.3536,40968.994394988,0
+STN.US,D,20120907,000000,14.2622,14.6209,14.2622,14.5563,34904.210445687,0
+STN.US,D,20120910,000000,14.5076,14.8186,14.5076,14.6884,25194.114935755,0
+STN.US,D,20120911,000000,14.7084,14.8514,14.6159,14.6308,24752.289487075,0
+STN.US,D,20120912,000000,14.6249,14.9448,14.6249,14.8236,31932.204637144,0
+STN.US,D,20120913,000000,14.8276,15.0184,14.7084,14.9816,15523.270433791,0
+STN.US,D,20120914,000000,15.067,15.4962,15.067,15.3612,10462.909714061,0
+STN.US,D,20120917,000000,15.2896,15.379,15.0054,15.072,97866.852972783,0
+STN.US,D,20120918,000000,14.8952,15.1624,14.8236,15.08,22257.334390772,0
+STN.US,D,20120919,000000,15.1504,15.1504,14.923,14.9617,13744.897841952,0
+STN.US,D,20120920,000000,14.8326,15.0224,14.7799,15.0224,8634.2153171348,0
+STN.US,D,20120921,000000,15.1594,15.4585,15.0988,15.2072,60233.18781908,0
+STN.US,D,20120924,000000,15.1594,15.1992,14.907,14.907,2653.9720003829,0
+STN.US,D,20120925,000000,15.058,15.215,15.0054,15.1058,44125.178010158,0
+STN.US,D,20120926,000000,15.0134,15.0134,14.7123,14.7779,13812.329060772,0
+STN.US,D,20120927,000000,14.8176,15.1852,14.7828,15.1416,20695.345560817,0
+STN.US,D,20120928,000000,15.0878,15.0878,14.5176,14.5762,17101.362241374,0
+STN.US,D,20121001,000000,14.7054,15.2846,14.6865,15.227,101531.28681935,0
+STN.US,D,20121002,000000,15.22,15.3353,15.0224,15.072,185981.34011936,0
+STN.US,D,20121003,000000,15.0561,15.1774,14.906,15.1774,10389.439878632,0
+STN.US,D,20121004,000000,15.2111,15.4873,15.0878,15.1504,26252.885714822,0
+STN.US,D,20121005,000000,15.224,15.4297,15.1058,15.1674,6281.1677111829,0
+STN.US,D,20121008,000000,15.1168,15.1168,15.0224,15.0253,1860.9003521835,0
+STN.US,D,20121009,000000,15.0422,15.2518,14.9856,14.9856,15829.227008731,0
+STN.US,D,20121010,000000,14.9656,15.0928,14.7988,15.062,23304.027936619,0
+STN.US,D,20121011,000000,15.1296,15.2022,15.0472,15.066,6621.3431135832,0
+STN.US,D,20121012,000000,15.075,15.075,14.9031,14.9656,4898.324507343,0
+STN.US,D,20121015,000000,15.0094,15.3989,14.9031,15.3989,24778.456825721,0
+STN.US,D,20121016,000000,15.4595,15.4595,15.1416,15.227,13070.585653762,0
+STN.US,D,20121017,000000,15.1504,15.3353,15.0522,15.2648,18030.302763314,0
+STN.US,D,20121018,000000,15.1456,15.3989,15.1456,15.239,6986.6794185278,0
+STN.US,D,20121019,000000,15.1892,15.1892,14.9856,14.9856,29553.996128647,0
+STN.US,D,20121022,000000,14.925,15.062,14.8554,14.9856,23186.274912712,0
+STN.US,D,20121023,000000,14.6954,15.1296,14.6954,15.0561,11851.791534512,0
+STN.US,D,20121024,000000,15.079,15.079,14.8405,14.9478,10001.961979448,0
+STN.US,D,20121025,000000,15.1256,15.1256,14.8116,14.8634,27107.34996523,0
+STN.US,D,20121026,000000,14.8345,15.1168,14.8345,15.1028,20251.507239933,0
+STN.US,D,20121031,000000,14.8981,15.3572,14.6904,14.6904,32586.388103298,0
+STN.US,D,20121101,000000,14.7312,16.1213,14.6418,16.0944,110420.13047023,0
+STN.US,D,20121102,000000,16.1173,16.2981,15.8411,15.9981,42992.93739566,0
+STN.US,D,20121105,000000,15.9325,16.1421,15.853,16.0805,36323.285349191,0
+STN.US,D,20121106,000000,16.0189,16.1799,15.7963,16.0805,65500.874375774,0
+STN.US,D,20121107,000000,15.9473,16.1083,15.9473,15.9473,5140.8756078709,0
+STN.US,D,20121108,000000,15.9285,16.0289,15.7288,15.9017,32660.864374829,0
+STN.US,D,20121109,000000,15.8093,16.0427,15.8093,15.853,16958.448314923,0
+STN.US,D,20121112,000000,15.9017,16.0597,15.8411,15.9861,7861.272390971,0
+STN.US,D,20121113,000000,15.8848,16.2167,15.8719,16.0427,10674.261295434,0
+STN.US,D,20121114,000000,16.0944,16.0944,15.4516,15.6056,20485.000415545,0
+STN.US,D,20121115,000000,15.5688,15.5827,15.3442,15.4972,5830.2843375874,0
+STN.US,D,20121116,000000,15.4476,15.5827,15.4078,15.5827,12590.515633216,0
+STN.US,D,20121119,000000,15.8093,16.1531,15.7824,16.1213,19393.017245119,0
+STN.US,D,20121120,000000,16.1252,16.1937,15.9424,16.1441,19871.074393462,0
+STN.US,D,20121121,000000,16.0905,16.2395,16.0557,16.1531,11093.945149875,0
+STN.US,D,20121123,000000,16.2067,16.2107,16.0944,16.2107,12012.821310796,0
+STN.US,D,20121126,000000,16.156,16.1699,15.6542,16.0944,21501.500878339,0
+STN.US,D,20121127,000000,16.0099,16.0735,15.6493,15.7417,14046.828672485,0
+STN.US,D,20121128,000000,15.6185,15.9473,15.6155,15.9473,6377.7855769534,0
+STN.US,D,20121129,000000,15.844,15.9613,15.6334,15.7288,8713.7237691751,0
+STN.US,D,20121130,000000,15.6244,16.1083,15.6244,16.0805,41354.459421969,0
+STN.US,D,20121203,000000,15.9981,16.2107,15.9861,16.2067,17978.974522124,0
+STN.US,D,20121204,000000,16.1898,16.3547,16.1133,16.3329,23684.460783091,0
+STN.US,D,20121205,000000,16.2813,16.8019,16.2573,16.6995,40408.409486299,0
+STN.US,D,20121206,000000,16.7293,16.7293,16.5575,16.6499,5100.6181637999,0
+STN.US,D,20121207,000000,16.7293,17.3086,16.6737,17.0721,33075.516048761,0
+STN.US,D,20121210,000000,17.0761,17.0761,16.8148,16.8575,31288.085532007,0
+STN.US,D,20121211,000000,16.8724,16.9062,16.5773,16.8148,12884.394974934,0
+STN.US,D,20121212,000000,16.8148,17.0721,16.7929,17.0026,34346.644845303,0
+STN.US,D,20121213,000000,16.9867,17.0453,16.6499,16.7929,12789.789981368,0
+STN.US,D,20121214,000000,16.8059,16.8059,16.5177,16.5803,11212.704609884,0
+STN.US,D,20121217,000000,16.5047,17.0632,16.5047,16.6439,15498.109531246,0
+STN.US,D,20121218,000000,16.5663,17.0542,16.5663,16.9747,18240.647908585,0
+STN.US,D,20121219,000000,16.94,17.3284,16.8873,17.0632,25837.227604789,0
+STN.US,D,20121220,000000,17.1665,17.9376,17.1665,17.7368,115946.47110509,0
+STN.US,D,20121221,000000,17.395,17.395,17.0244,17.1645,21882.940160912,0
+STN.US,D,20121224,000000,17.0632,17.2361,16.931,17.0582,9242.1027226074,0
+STN.US,D,20121226,000000,16.9897,17.0582,16.9658,16.9747,6191.5948981249,0
+STN.US,D,20121227,000000,17.0632,17.3692,17.0165,17.3692,23754.911310215,0
+STN.US,D,20121228,000000,17.2788,17.402,17.0632,17.0632,16358.612398265,0
+STN.US,D,20121231,000000,17.0115,17.2659,17.0026,17.2659,7102.419570232,0
+STN.US,D,20130102,000000,17.4438,18.2605,17.4398,18.1164,96779.901982865,0
+STN.US,D,20130103,000000,18.1164,18.1671,17.9594,17.9892,36448.083425812,0
+STN.US,D,20130104,000000,18.1025,18.1581,18.013,18.0786,31757.084755435,0
+STN.US,D,20130107,000000,18.018,18.1502,18.018,18.1343,34532.835524132,0
+STN.US,D,20130108,000000,18.0836,18.1581,18.0051,18.1254,38696.461677179,0
+STN.US,D,20130109,000000,18.1382,18.3201,18.0419,18.1631,51292.009490903,0
+STN.US,D,20130110,000000,18.2168,18.2992,17.9326,18.0002,13884.792460099,0
+STN.US,D,20130111,000000,18.0836,18.2396,18.0002,18.1293,11147.286263269,0
+STN.US,D,20130114,000000,18.013,18.1074,17.7686,17.867,12215.114967253,0
+STN.US,D,20130115,000000,17.7646,17.9972,17.6922,17.867,23548.591909351,0
+STN.US,D,20130116,000000,17.7866,17.8262,17.6444,17.702,8544.6425040768,0
+STN.US,D,20130117,000000,17.7616,17.9724,17.6742,17.9048,11670.633036192,0
+STN.US,D,20130118,000000,17.9048,17.9048,17.554,17.6971,16602.169934894,0
+STN.US,D,20130122,000000,17.4795,17.5788,17.2917,17.5252,15246.500505802,0
+STN.US,D,20130123,000000,17.4616,17.4616,17.1417,17.1417,9517.866214494,0
+STN.US,D,20130124,000000,17.0761,17.6206,17.0761,17.3592,20883.549111848,0
+STN.US,D,20130125,000000,17.2082,17.2917,17.0592,17.1178,24965.653940651,0
+STN.US,D,20130128,000000,17.097,17.2082,17.0761,17.1089,20721.512899463,0
+STN.US,D,20130129,000000,17.1129,17.2708,17.1129,17.237,6576.0534890033,0
+STN.US,D,20130130,000000,17.2162,17.402,17.1645,17.396,6298.2771249131,0
+STN.US,D,20130131,000000,17.392,17.6792,17.2033,17.545,23093.682791348,0
+STN.US,D,20130201,000000,17.6364,17.724,17.545,17.6037,9245.1220309128,0
+STN.US,D,20130204,000000,17.4179,17.7984,17.41,17.5113,22322.752737388,0
+STN.US,D,20130205,000000,17.6037,17.6037,17.3006,17.3006,15868.478016699,0
+STN.US,D,20130206,000000,17.3006,17.3146,17.0592,17.2162,15513.206072773,0
+STN.US,D,20130207,000000,17.1804,17.3304,17.0165,17.097,15809.098286695,0
+STN.US,D,20130208,000000,16.9777,17.1774,16.9747,16.9897,6754.1926790176,0
+STN.US,D,20130211,000000,17.0026,17.0284,16.8009,16.9459,5232.4612931325,0
+STN.US,D,20130212,000000,16.9131,16.936,16.7591,16.8873,32831.958512131,0
+STN.US,D,20130213,000000,16.9131,17.3642,16.8495,16.9867,15336.07331886,0
+STN.US,D,20130214,000000,16.9837,16.9837,16.5077,16.8088,17216.095956977,0
+STN.US,D,20130215,000000,16.7741,16.9062,16.5981,16.6727,20059.277944494,0
+STN.US,D,20130219,000000,16.6529,17.083,16.4709,17.083,28390.555994995,0
+STN.US,D,20130220,000000,17.0801,17.1278,16.9837,17.0065,7938.7679708077,0
+STN.US,D,20130221,000000,16.9131,17.413,16.9131,17.1377,17512.994607001,0
+STN.US,D,20130222,000000,17.1675,17.4438,17.1377,17.4438,6941.3897939479,0
+STN.US,D,20130225,000000,17.549,18.0419,17.4795,17.5162,24744.23799826,0
+STN.US,D,20130226,000000,17.41,17.549,17.0373,17.396,20697.35843302,0
+STN.US,D,20130227,000000,17.3255,17.6504,17.3255,17.6404,4512.8594803628,0
+STN.US,D,20130228,000000,17.6544,17.7984,17.6544,17.6742,10536.379549491,0
+STN.US,D,20130301,000000,17.7398,18.013,17.7398,18.013,31197.506282848,0
+STN.US,D,20130304,000000,17.9812,18.0628,17.6116,17.7528,12548.245316941,0
+STN.US,D,20130305,000000,17.8144,18.0747,17.7866,18.018,17407.318816315,0
+STN.US,D,20130306,000000,18.0051,18.0051,17.7816,17.8352,24823.746450301,0
+STN.US,D,20130307,000000,17.8223,18.0836,17.8223,18.0836,35858.311870171,0
+STN.US,D,20130308,000000,18.0628,18.1671,18.0379,18.0697,11261.01354277,0
+STN.US,D,20130311,000000,18.1074,18.2088,18.0628,18.1293,11815.559834848,0
+STN.US,D,20130312,000000,18.171,18.171,18.0836,18.1164,3299.0975416212,0
+STN.US,D,20130313,000000,18.1025,18.1343,17.9912,18.1164,4643.6961735937,0
+STN.US,D,20130314,000000,18.0419,18.2168,18.0419,18.2058,6737.0832652874,0
+STN.US,D,20130315,000000,18.1671,18.2605,18.1422,18.2436,19486.615802583,0
+STN.US,D,20130318,000000,18.1343,18.2992,18.0468,18.2794,35878.440592207,0
+STN.US,D,20130319,000000,18.2267,18.2436,18.0886,18.2008,9827.848533841,0
+STN.US,D,20130320,000000,18.2168,18.5883,18.2168,18.3012,8130.9972662469,0
+STN.US,D,20130321,000000,18.2168,18.6381,18.2168,18.6301,15217.313858851,0
+STN.US,D,20130322,000000,18.6211,18.7175,18.5267,18.6967,6750.1669346105,0
+STN.US,D,20130325,000000,18.7911,18.9579,18.7086,18.7135,13651.299284488,0
+STN.US,D,20130326,000000,18.8895,18.8895,18.6857,18.7841,11335.489814302,0
+STN.US,D,20130327,000000,18.6807,18.9947,18.6162,18.9897,17532.116892935,0
+STN.US,D,20130328,000000,18.9123,19.0225,18.8616,19.0007,20987.212030332,0
+STN.US,D,20130401,000000,18.8665,19.0057,18.7672,18.8983,32483.731620916,0
+STN.US,D,20130402,000000,18.8665,19.1637,18.8447,19.1637,31505.475729991,0
+STN.US,D,20130403,000000,19.0097,19.0097,18.7315,18.7315,3005.2181999026,0
+STN.US,D,20130404,000000,18.7017,18.7921,18.485,18.5844,12297.642727599,0
+STN.US,D,20130405,000000,18.4661,18.5665,18.1452,18.4353,12364.067510316,0
+STN.US,D,20130408,000000,18.3708,18.5883,18.2505,18.5188,30887.5239635,0
+STN.US,D,20130409,000000,18.5188,18.5188,18.3241,18.4055,12726.384506955,0
+STN.US,D,20130410,000000,18.4175,18.6967,18.4125,18.6341,7613.6891099341,0
+STN.US,D,20130411,000000,18.6738,18.9371,18.6738,18.8745,6879.9971917396,0
+STN.US,D,20130412,000000,18.8795,19.0007,18.8347,18.8527,10611.862257125,0
+STN.US,D,20130415,000000,18.6391,18.6391,18.183,18.183,9604.4197192467,0
+STN.US,D,20130416,000000,18.3141,18.7711,18.2168,18.7355,10502.160722031,0
+STN.US,D,20130417,000000,18.6301,18.6689,17.9574,17.9574,15005.962277478,0
+STN.US,D,20130418,000000,17.9803,18.1492,17.873,18.0478,11965.518814013,0
+STN.US,D,20130419,000000,18.0737,18.4006,18.0737,18.1999,11316.367528368,0
+STN.US,D,20130422,000000,18.1532,18.5397,18.1532,18.5139,19707.025308872,0
+STN.US,D,20130423,000000,18.5347,18.5347,18.3102,18.494,7816.9892024929,0
+STN.US,D,20130424,000000,18.3956,18.4721,18.3658,18.3708,4458.5119308669,0
+STN.US,D,20130425,000000,18.4761,18.5277,18.3658,18.3956,19664.754992598,0
+STN.US,D,20130426,000000,18.3241,18.3241,18.0458,18.1452,40056.156850678,0
+STN.US,D,20130429,000000,18.1194,18.6609,18.1194,18.6162,25767.783513767,0
+STN.US,D,20130430,000000,18.6073,18.6073,18.4483,18.4572,9497.7374924585,0
+STN.US,D,20130501,000000,18.4413,18.9331,18.4413,18.7493,14359.830300138,0
+STN.US,D,20130502,000000,18.7672,19.1697,18.7235,18.8447,10912.786651556,0
+STN.US,D,20130503,000000,19.0007,19.0007,18.5755,18.6261,22826.977224377,0
+STN.US,D,20130506,000000,18.5347,18.7493,18.5347,18.7355,22888.369826585,0
+STN.US,D,20130507,000000,18.8387,18.8705,18.6807,18.7235,4853.034882763,0
+STN.US,D,20130508,000000,18.6937,18.7921,18.6391,18.6609,34018.546676125,0
+STN.US,D,20130509,000000,18.7493,18.9699,18.5188,18.7145,46318.202275927,0
+STN.US,D,20130510,000000,18.6341,18.6807,18.2545,18.5397,23596.900842236,0
+STN.US,D,20130513,000000,18.3956,18.4999,17.9992,18.2595,24878.093999797,0
+STN.US,D,20130514,000000,18.2207,18.7355,18.0866,18.7355,22299.604707047,0
+STN.US,D,20130515,000000,18.6211,18.6609,18.5188,18.6162,9849.99012808,0
+STN.US,D,20130516,000000,18.6301,18.7355,18.6301,18.6301,2591.5729620728,0
+STN.US,D,20130517,000000,18.5397,18.6519,18.2436,18.6519,19041.771045599,0
+STN.US,D,20130520,000000,18.5188,18.6261,18.4324,18.6211,4191.8063638963,0
+STN.US,D,20130521,000000,18.5526,19.0812,18.5188,18.9947,29686.845694081,0
+STN.US,D,20130522,000000,18.9281,19.2461,18.7533,18.8387,43366.325189419,0
+STN.US,D,20130523,000000,18.6937,18.9451,18.6937,18.7971,28033.271178864,0
+STN.US,D,20130524,000000,18.6937,18.6937,18.5039,18.5228,7256.4042938037,0
+STN.US,D,20130528,000000,18.8069,18.8069,18.3837,18.5307,37092.202530948,0
+STN.US,D,20130529,000000,18.3916,18.5615,18.3241,18.4055,40191.019288316,0
+STN.US,D,20130530,000000,18.1661,18.6391,18.1661,18.5923,30006.892374446,0
+STN.US,D,20130531,000000,18.485,18.485,18.3559,18.4045,23842.471251069,0
+STN.US,D,20130603,000000,18.3618,18.5575,18.2505,18.5575,5917.8442784419,0
+STN.US,D,20130604,000000,18.4999,18.4999,18.016,18.031,22584.42612385,0
+STN.US,D,20130605,000000,17.9614,17.9614,17.5858,17.7666,9079.0600741197,0
+STN.US,D,20130606,000000,17.545,18.0458,17.545,18.0458,16122.099914347,0
+STN.US,D,20130607,000000,18.1492,18.2744,18.0926,18.2644,4291.4435379721,0
+STN.US,D,20130610,000000,18.2893,18.3102,18.0399,18.1015,13940.146445697,0
+STN.US,D,20130611,000000,17.9704,17.9704,17.3374,17.6126,15328.021830046,0
+STN.US,D,20130612,000000,17.5421,17.7626,17.405,17.6654,10508.199338641,0
+STN.US,D,20130613,000000,17.568,17.8888,17.568,17.873,6434.1459986529,0
+STN.US,D,20130614,000000,17.8332,17.9614,17.7408,17.8502,5133.8305551585,0
+STN.US,D,20130617,000000,17.9336,18.2674,17.9336,18.1055,25920.761801236,0
+STN.US,D,20130618,000000,17.9882,18.1144,17.6722,18.0399,29276.219764557,0
+STN.US,D,20130619,000000,18.0648,18.2267,17.6852,17.8064,34808.599016019,0
+STN.US,D,20130620,000000,17.5421,17.6374,17.4308,17.4616,8568.7969705194,0
+STN.US,D,20130621,000000,17.6345,17.6345,17.3732,17.402,9277.3279861696,0
+STN.US,D,20130624,000000,17.2858,17.6752,17.086,17.5172,24441.300731626,0
+STN.US,D,20130625,000000,17.4894,17.7964,17.4706,17.704,33983.321412562,0
+STN.US,D,20130626,000000,17.8352,18.0956,17.8312,17.9862,14557.091776086,0
+STN.US,D,20130627,000000,18.0399,18.1532,18.0399,18.1184,3580.8996501184,0
+STN.US,D,20130628,000000,18.024,18.3797,17.9862,18.3797,23529.469623417,0
+STN.US,D,20130701,000000,18.4413,18.4413,18.0638,18.2505,15484.019425821,0
+STN.US,D,20130702,000000,18.1959,18.2893,18.0717,18.2595,59825.581197861,0
+STN.US,D,20130703,000000,18.2664,18.6629,18.2664,18.329,22816.91286336,0
+STN.US,D,20130705,000000,18.4592,18.6947,18.186,18.3102,25922.77467344,0
+STN.US,D,20130708,000000,18.2744,18.4095,18.1482,18.2794,24208.813992116,0
+STN.US,D,20130709,000000,18.3658,18.4095,18.0399,18.2158,14414.177849633,0
+STN.US,D,20130710,000000,18.3708,18.7285,18.2456,18.6877,18479.173264706,0
+STN.US,D,20130711,000000,18.9679,19.5601,18.9491,19.416,18665.363943534,0
+STN.US,D,20130712,000000,19.4856,19.4856,18.9619,18.9967,11510.60969601,0
+STN.US,D,20130715,000000,19.1915,19.2203,18.9261,19.1369,17365.04850004,0
+STN.US,D,20130716,000000,19.1895,19.2501,18.9351,19.1965,7538.2064023009,0
+STN.US,D,20130717,000000,19.3833,19.4409,19.2521,19.3316,16204.627674692,0
+STN.US,D,20130718,000000,19.4985,20.0996,19.4985,20.049,23638.164722408,0
+STN.US,D,20130719,000000,19.9416,19.9416,19.5442,19.5442,14072.996011132,0
+STN.US,D,20130722,000000,19.5134,19.7042,19.2829,19.4071,24043.758471425,0
+STN.US,D,20130723,000000,19.5303,19.6922,19.4757,19.6922,23902.857417176,0
+STN.US,D,20130724,000000,19.6704,19.7906,19.5263,19.7648,14723.153732879,0
+STN.US,D,20130725,000000,19.7171,19.7876,19.5303,19.5859,2973.0122446458,0
+STN.US,D,20130726,000000,19.4319,19.4319,19.0931,19.27,12163.786726062,0
+STN.US,D,20130729,000000,19.1517,19.5134,19.1517,19.4409,7404.3504007648,0
+STN.US,D,20130730,000000,19.6078,19.8383,19.5949,19.5949,7085.3101565018,0
+STN.US,D,20130731,000000,19.5949,20.188,19.5949,20.031,18389.600451648,0
+STN.US,D,20130801,000000,20.4842,21.0982,20.1364,20.9154,24055.835704645,0
+STN.US,D,20130802,000000,20.8747,21.0585,20.3948,20.7395,14625.529431006,0
+STN.US,D,20130805,000000,20.6839,21.0625,20.4722,20.9412,15805.072542288,0
+STN.US,D,20130806,000000,21.1051,21.4063,20.7832,20.8886,18429.857895719,0
+STN.US,D,20130807,000000,20.7296,20.8379,20.3828,20.665,22611.599898597,0
+STN.US,D,20130808,000000,20.7753,21.1141,20.7177,20.9114,22603.548409784,0
+STN.US,D,20130809,000000,20.9412,21.0366,20.661,20.8985,7463.7301307695,0
+STN.US,D,20130812,000000,20.8687,21.127,20.7077,20.7077,8544.6425040768,0
+STN.US,D,20130813,000000,20.6104,20.7783,20.4116,20.7783,11462.300763125,0
+STN.US,D,20130814,000000,20.8647,21.0555,20.7177,20.7346,5218.3711877077,0
+STN.US,D,20130815,000000,20.6362,20.8329,20.4574,20.7028,23593.881533931,0
+STN.US,D,20130816,000000,20.7753,20.9154,20.5885,20.8329,8754.9876493479,0
+STN.US,D,20130819,000000,20.821,20.821,20.5239,20.6332,15317.957469028,0
+STN.US,D,20130820,000000,20.6153,20.9601,20.1364,20.9601,13206.454527502,0
+STN.US,D,20130821,000000,20.816,21.0048,20.5289,20.7256,29453.35251847,0
+STN.US,D,20130822,000000,20.6531,20.8081,20.3292,20.7693,18494.269806232,0
+STN.US,D,20130823,000000,20.9114,20.9114,20.5289,20.6441,17256.353401048,0
+STN.US,D,20130826,000000,20.7346,20.7346,20.204,20.349,18959.243285253,0
+STN.US,D,20130827,000000,20.1702,20.2706,19.8344,19.9744,57579.215818697,0
+STN.US,D,20130828,000000,19.9059,20.045,19.6833,20.0112,22682.050425721,0
+STN.US,D,20130829,000000,20.0112,20.0996,19.8383,19.883,13657.337901098,0
+STN.US,D,20130830,000000,19.8095,19.9367,19.8095,19.9367,8611.067286794,0
+STN.US,D,20130903,000000,20.1036,20.8319,19.8254,20.823,26455.179371279,0
+STN.US,D,20130904,000000,20.5537,21.2761,20.5398,21.2552,41759.046734882,0
+STN.US,D,20130905,000000,21.1787,21.4967,21.1608,21.3109,45399.326115006,0
+STN.US,D,20130906,000000,21.5533,21.5891,21.3407,21.4669,24296.37393297,0
+STN.US,D,20130909,000000,21.5493,21.7033,21.5493,21.6884,12316.765013533,0
+STN.US,D,20130910,000000,21.8275,22.3014,21.8275,22.1743,20975.13479711,0
+STN.US,D,20130911,000000,22.1018,22.1743,21.8305,21.8305,18632.151552176,0
+STN.US,D,20130912,000000,21.8802,21.9706,21.6477,21.6566,25608.766609686,0
+STN.US,D,20130913,000000,21.7331,21.7331,21.5255,21.5931,4655.773406815,0
+STN.US,D,20130916,000000,21.752,22.065,21.7481,21.908,8867.7084927468,0
+STN.US,D,20130917,000000,21.8931,22.2448,21.8931,22.0461,6031.5715579425,0
+STN.US,D,20130918,000000,22.1306,22.5796,22.1256,22.379,13045.424751218,0
+STN.US,D,20130919,000000,22.5548,22.5548,21.912,22.1335,8375.5612389784,0
+STN.US,D,20130920,000000,22.1713,22.4406,22.1266,22.3014,13216.51888852,0
+STN.US,D,20130923,000000,22.367,23.0586,22.367,22.9652,46030.361550819,0
+STN.US,D,20130924,000000,23.1023,23.4093,22.8808,23.2633,19382.952884101,0
+STN.US,D,20130925,000000,23.3597,23.4849,23.1252,23.1252,19497.686599704,0
+STN.US,D,20130926,000000,23.2454,23.2454,22.5528,22.9503,26240.808481602,0
+STN.US,D,20130927,000000,22.8658,22.8658,22.5439,22.7108,8628.1767005242,0
+STN.US,D,20130930,000000,22.6134,22.6264,22.2279,22.2896,11244.910565142,0
+STN.US,D,20131001,000000,22.1425,22.9821,22.1425,22.8828,17478.77577954,0
+STN.US,D,20131002,000000,22.852,23.0616,22.837,23.0616,6413.0108405156,0
+STN.US,D,20131003,000000,22.8906,22.9652,21.9428,22.2011,55132.56965528,0
+STN.US,D,20131004,000000,22.1475,22.5876,22.1345,22.5618,31361.555367436,0
+STN.US,D,20131007,000000,22.4197,22.8082,22.4197,22.6512,19942.531356688,0
+STN.US,D,20131008,000000,22.541,22.7108,22.541,22.6264,10414.600781177,0
+STN.US,D,20131009,000000,22.6224,23.6498,22.6224,23.2633,28627.068478912,0
+STN.US,D,20131010,000000,23.4183,23.5017,23.2454,23.4093,34209.769535462,0
+STN.US,D,20131011,000000,23.5057,23.5057,23.2424,23.3219,16352.573781654,0
+STN.US,D,20131014,000000,23.1301,23.5921,23.0974,23.155,13859.631557555,0
+STN.US,D,20131015,000000,23.2454,23.2841,22.7356,23.0934,31521.578707619,0
+STN.US,D,20131016,000000,23.1381,23.3825,23.1381,23.312,3746.9616069114,0
+STN.US,D,20131017,000000,23.3279,23.4908,23.1967,23.4541,13336.284784631,0
+STN.US,D,20131018,000000,23.4938,23.9847,22.1475,23.5494,14810.713673733,0
+STN.US,D,20131021,000000,23.6369,23.7223,23.2762,23.4441,20105.574005175,0
+STN.US,D,20131022,000000,23.3775,23.7173,23.312,23.4541,15365.259965811,0
+STN.US,D,20131023,000000,23.3507,23.4242,23.1252,23.4213,6210.7171840586,0
+STN.US,D,20131024,000000,23.5057,23.5147,23.1967,23.3994,9474.5894621176,0
+STN.US,D,20131025,000000,23.3348,23.3348,22.9264,22.991,25570.522037818,0
+STN.US,D,20131028,000000,22.991,23.5494,22.991,23.4729,29116.196424375,0
+STN.US,D,20131029,000000,23.5186,24.2261,23.5186,24.1436,17025.879533741,0
+STN.US,D,20131030,000000,24.1725,24.4019,23.9847,24.1337,20744.660929803,0
+STN.US,D,20131031,000000,24.3225,26.1328,24.3225,25.8665,55308.695973091,0
+STN.US,D,20131101,000000,26.0354,27.4563,26.0354,27.3341,66649.217967901,0
+STN.US,D,20131104,000000,27.4881,27.6282,27.2705,27.3261,59797.400987011,0
+STN.US,D,20131105,000000,27.2397,27.3261,26.6803,27.2456,71320.087916242,0
+STN.US,D,20131106,000000,27.2606,27.2606,26.8283,27.0251,50915.602388839,0
+STN.US,D,20131107,000000,27.0996,27.1423,26.5283,26.8095,52355.81245048,0
+STN.US,D,20131108,000000,26.9029,27.5516,26.879,27.5328,50008.803461139,0
+STN.US,D,20131111,000000,27.6948,27.6948,27.3092,27.4782,40777.771535651,0
+STN.US,D,20131112,000000,27.4215,28.0306,27.3261,27.8626,43602.837673336,0
+STN.US,D,20131113,000000,27.826,28.2074,27.7474,27.9928,25420.563058654,0
+STN.US,D,20131114,000000,27.9362,28.5314,27.7752,27.974,75812.81867457,0
+STN.US,D,20131115,000000,27.8994,28.2214,27.8318,28.0892,8329.2651782967,0
+STN.US,D,20131118,000000,28.1846,28.9229,28.1846,28.8155,58519.227137756,0
+STN.US,D,20131119,000000,28.8155,28.8751,28.4936,28.7073,52763.419071699,0
+STN.US,D,20131120,000000,28.7191,28.7629,28.4052,28.5185,14927.460261539,0
+STN.US,D,20131121,000000,28.433,28.6109,28.2392,28.5979,28805.207668926,0
+STN.US,D,20131122,000000,28.5353,28.9805,28.2909,28.8523,17831.028415162,0
+STN.US,D,20131125,000000,28.8115,28.9229,28.278,28.7291,25026.040106758,0
+STN.US,D,20131126,000000,28.4529,28.9943,28.131,28.1657,80404.180170871,0
+STN.US,D,20131127,000000,28.0544,28.2164,27.1095,28.2164,44595.183669687,0
+STN.US,D,20131129,000000,28.1707,28.3088,28.126,28.2562,7294.6488656712,0
+STN.US,D,20131202,000000,28.1031,28.9943,27.6978,28.8473,96402.488444699,0
+STN.US,D,20131203,000000,28.7987,28.7987,28.3406,28.6069,27919.543899363,0
+STN.US,D,20131204,000000,28.5681,29.1395,28.4986,28.7241,59144.223956958,0
+STN.US,D,20131205,000000,28.7679,29.2239,28.7281,29.0441,23647.222647325,0
+STN.US,D,20131206,000000,29.209,29.5786,29.209,29.2885,18353.368751984,0
+STN.US,D,20131209,000000,29.1523,29.6094,29.1523,29.3441,50494.912098296,0
+STN.US,D,20131210,000000,29.3948,29.6184,29.1613,29.6184,20251.507239933,0
+STN.US,D,20131211,000000,29.4564,29.5617,28.742,28.7827,19352.759801048,0
+STN.US,D,20131212,000000,28.6765,28.7629,28.429,28.5314,20119.6641106,0
+STN.US,D,20131213,000000,28.588,28.7023,28.5035,28.6565,10324.021532017,0
+STN.US,D,20131216,000000,28.6437,28.8573,28.3326,28.3575,31660.466889664,0
+STN.US,D,20131217,000000,28.3128,28.3962,27.5487,27.5834,53444.776312602,0
+STN.US,D,20131218,000000,27.5974,27.5974,26.883,27.3043,55643.839194982,0
+STN.US,D,20131219,000000,27.2228,27.7166,27.2228,27.643,19542.976224283,0
+STN.US,D,20131220,000000,27.4394,27.7196,27.2884,27.4662,28427.79413076,0
+STN.US,D,20131223,000000,27.6202,27.6202,27.1542,27.2705,44657.582707997,0
+STN.US,D,20131224,000000,27.1632,27.1632,26.9694,27.0847,34629.453389903,0
+STN.US,D,20131226,000000,27.2278,27.2278,26.9605,26.9833,12733.429559667,0
+STN.US,D,20131227,000000,26.9982,27.189,26.7747,27.0539,82726.028257667,0
+STN.US,D,20131230,000000,27.0539,27.2258,26.9456,27.198,87608.249787383,0
+STN.US,D,20131231,000000,27.2566,27.2566,27.03,27.0539,36154.204084093,0
+STN.US,D,20140102,000000,26.8393,27.1125,26.2351,26.2351,49926.275700793,0
+STN.US,D,20140103,000000,26.3285,26.3663,25.2962,26.1676,85438.373551953,0
+STN.US,D,20140106,000000,26.1229,26.4965,26.0961,26.4597,51385.608048368,0
+STN.US,D,20140107,000000,26.4597,26.6863,26.4597,26.5759,59979.565921432,0
+STN.US,D,20140108,000000,26.5551,26.8949,26.5113,26.6555,39370.773865369,0
+STN.US,D,20140109,000000,26.7419,26.9277,26.4329,26.4329,54852.780418986,0
+STN.US,D,20140110,000000,26.4279,27.3639,26.4279,27.198,32232.122595472,0
+STN.US,D,20140113,000000,27.2735,27.821,27.2735,27.4255,71176.167553688,0
+STN.US,D,20140114,000000,27.4553,27.496,27.0837,27.0837,61576.780014951,0
+STN.US,D,20140115,000000,27.2606,27.4821,27.193,27.2536,113399.18133149,0
+STN.US,D,20140116,000000,27.3828,27.812,27.2258,27.5596,75858.10829915,0
+STN.US,D,20140117,000000,27.5556,27.5556,27.1532,27.2307,23336.233891876,0
+STN.US,D,20140121,000000,27.4732,27.7126,27.2884,27.5159,36510.482464121,0
+STN.US,D,20140122,000000,27.5556,27.826,27.0281,27.1403,46147.108138625,0
+STN.US,D,20140123,000000,26.9883,27.0718,26.8303,26.8353,24173.588728554,0
+STN.US,D,20140124,000000,26.9625,26.9625,26.3812,26.7459,19758.353550063,0
+STN.US,D,20140127,000000,26.6773,26.8174,26.3245,26.5809,55315.741025803,0
+STN.US,D,20140128,000000,26.4935,26.7181,26.4547,26.4547,19644.626270563,0
+STN.US,D,20140129,000000,26.4737,26.7319,26.2779,26.3753,14502.74422659,0
+STN.US,D,20140130,000000,26.3753,26.6375,26.3167,26.3901,18813.310050496,0
+STN.US,D,20140131,000000,26.0791,26.5809,26.0692,26.5671,38260.67484511,0
+STN.US,D,20140203,000000,26.6187,26.6952,26.2629,26.4419,55551.247073618,0
+STN.US,D,20140204,000000,26.4061,26.4061,25.7831,25.7831,18305.059819099,0
+STN.US,D,20140205,000000,25.8447,26.4061,25.8447,26.3931,20574.573228604,0
+STN.US,D,20140206,000000,26.4021,26.8303,26.4021,26.7985,26091.855938538,0
+STN.US,D,20140207,000000,26.9098,26.9684,26.4597,26.6008,20071.355177716,0
+STN.US,D,20140210,000000,26.5243,26.6634,26.1229,26.1875,42229.052394412,0
+STN.US,D,20140211,000000,26.1875,26.2729,26.0245,26.1417,23470.089893412,0
+STN.US,D,20140212,000000,26.0732,26.3167,26.0732,26.2282,46095.779897434,0
+STN.US,D,20140213,000000,26.1974,26.6375,26.0821,26.1974,21880.927288708,0
+STN.US,D,20140214,000000,26.3485,26.8174,26.3485,26.6326,12377.15117964,0
+STN.US,D,20140218,000000,26.6237,26.7419,26.3325,26.5809,28697.519006036,0
+STN.US,D,20140219,000000,26.6237,26.6237,26.0354,26.0563,31726.891672381,0
+STN.US,D,20140220,000000,26.0285,26.0871,25.8695,26.0285,26880.901842331,0
+STN.US,D,20140221,000000,25.9381,26.0245,25.8924,25.9142,14785.552771188,0
+STN.US,D,20140224,000000,26.0335,26.2013,25.9758,26.0285,19003.526473731,0
+STN.US,D,20140225,000000,25.9967,26.0871,25.8258,26.0056,20825.175817945,0
+STN.US,D,20140226,000000,25.9758,25.9758,25.7294,25.7294,24965.653940651,0
+STN.US,D,20140227,000000,25.6926,26.6057,25.6241,26.5065,40818.028979722,0
+STN.US,D,20140228,000000,26.5153,27.0539,26.3753,26.7677,46733.860385961,0
+STN.US,D,20140303,000000,26.4091,26.4419,25.9092,25.9291,56595.927747262,0
+STN.US,D,20140304,000000,26.0911,26.2481,25.8745,25.9917,51985.443965027,0
+STN.US,D,20140305,000000,25.9192,26.1974,25.8655,26.1875,14895.254306282,0
+STN.US,D,20140306,000000,26.2431,26.4419,25.9142,25.9241,20501.103393174,0
+STN.US,D,20140307,000000,25.8308,25.9053,25.5654,25.8258,32624.632675165,0
+STN.US,D,20140310,000000,25.8218,26.2908,25.6519,26.2282,31995.610111555,0
+STN.US,D,20140311,000000,26.1725,26.7379,26.0871,26.6237,21219.698769842,0
+STN.US,D,20140312,000000,26.5849,26.5849,26.3285,26.4547,22383.138903494,0
+STN.US,D,20140313,000000,26.5809,27.3828,26.5809,27.0976,52180.692568771,0
+STN.US,D,20140314,000000,27.1622,27.1622,26.2531,26.258,28508.309018902,0
+STN.US,D,20140317,000000,26.3753,26.9982,26.3753,26.7677,25412.51156984,0
+STN.US,D,20140318,000000,26.7697,26.7985,26.5631,26.6137,13016.238104267,0
+STN.US,D,20140319,000000,26.6187,26.6187,25.9669,25.9669,14997.910788663,0
+STN.US,D,20140320,000000,26.2629,26.8393,26.2629,26.7747,28194.300955148,0
+STN.US,D,20140321,000000,26.8303,26.8393,26.4855,26.5441,22477.743897062,0
+STN.US,D,20140324,000000,26.6673,26.6673,25.8745,26.0523,15596.74026922,0
+STN.US,D,20140325,000000,26.1924,26.3196,26.0961,26.2481,9435.3384541484,0
+STN.US,D,20140326,000000,26.3971,26.7538,26.3971,26.5949,14392.036255394,0
+STN.US,D,20140327,000000,26.7141,26.9148,26.3445,26.3445,31434.018766765,0
+STN.US,D,20140328,000000,26.5581,26.5749,26.0712,26.3137,16550.841693703,0
+STN.US,D,20140331,000000,26.2898,26.9456,26.2898,26.7419,61378.5121029,0
+STN.US,D,20140401,000000,26.9406,26.9585,26.5919,26.5919,30232.334061244,0
+STN.US,D,20140402,000000,26.5373,26.5373,26.0404,26.2341,22675.005373009,0
+STN.US,D,20140403,000000,26.2033,26.5431,26.1149,26.4577,12094.34263504,0
+STN.US,D,20140404,000000,26.4627,26.9535,26.4627,26.8899,20923.806555919,0
+STN.US,D,20140407,000000,26.7866,26.8482,26.3793,26.4169,33006.071957738,0
+STN.US,D,20140408,000000,26.3097,26.3445,25.9212,26.1905,17314.726694952,0
+STN.US,D,20140409,000000,26.2649,26.9625,26.2173,26.9535,21544.777630715,0
+STN.US,D,20140410,000000,26.8541,26.8541,25.9649,26.1348,12036.975777239,0
+STN.US,D,20140411,000000,26.0623,26.0623,25.6201,25.6976,51920.025618412,0
+STN.US,D,20140414,000000,25.7175,26.105,25.1462,25.788,48725.597431375,0
+STN.US,D,20140415,000000,25.7066,25.8804,25.5426,25.8268,26852.721631481,0
+STN.US,D,20140416,000000,25.791,25.8367,25.5784,25.7294,24861.991022169,0
+STN.US,D,20140417,000000,25.788,25.8943,25.6022,25.7254,13034.353954099,0
+STN.US,D,20140421,000000,25.639,25.639,25.3886,25.5844,11494.506718382,0
+STN.US,D,20140422,000000,25.7224,25.8755,25.3766,25.8576,19279.289965618,0
+STN.US,D,20140423,000000,25.6778,25.7145,25.4314,25.4969,23353.343305607,0
+STN.US,D,20140424,000000,25.5654,25.7751,25.482,25.7334,15384.382251745,0
+STN.US,D,20140425,000000,25.5516,25.5516,25.1144,25.1908,24332.605632634,0
+STN.US,D,20140428,000000,25.3458,25.8089,25.2892,25.4602,29982.737908003,0
+STN.US,D,20140429,000000,25.642,25.7254,25.3042,25.3419,11666.607291785,0
+STN.US,D,20140430,000000,25.2266,26.0165,25.2266,25.9649,38812.201828883,0
+STN.US,D,20140501,000000,25.9758,26.0971,25.5486,26.0623,22255.321518569,0
+STN.US,D,20140502,000000,26.0116,26.0543,25.7692,25.784,11699.819683144,0
+STN.US,D,20140505,000000,25.8009,26.0335,25.795,25.9649,20847.317412185,0
+STN.US,D,20140506,000000,25.9758,26.1477,25.9112,25.9738,16498.507016412,0
+STN.US,D,20140507,000000,26.101,26.3137,25.9808,26.0623,21124.087340173,0
+STN.US,D,20140508,000000,26.2551,26.4527,26.2213,26.2411,12219.14071166,0
+STN.US,D,20140509,000000,26.1527,26.3971,26.0215,26.101,9956.6723548683,0
+STN.US,D,20140512,000000,26.0165,26.2083,26.0165,26.1289,18642.215913194,0
+STN.US,D,20140513,000000,26.1785,26.3465,26.0017,26.3047,28116.805375311,0
+STN.US,D,20140514,000000,26.2551,26.3693,26.0841,26.1785,14719.127988471,0
+STN.US,D,20140515,000000,26.3305,26.5055,26.1944,26.3891,31165.30032759,0
+STN.US,D,20140516,000000,26.5243,26.8581,26.4011,26.4269,22020.821906855,0
+STN.US,D,20140519,000000,26.4677,26.6227,26.1387,26.4895,5093.5731110875,0
+STN.US,D,20140520,000000,26.5431,26.7051,26.3445,26.3445,14201.819832159,0
+STN.US,D,20140521,000000,26.3643,26.5055,26.3643,26.4845,17536.142637342,0
+STN.US,D,20140522,000000,26.5243,26.7319,26.5183,26.5183,11035.571855972,0
+STN.US,D,20140523,000000,26.6673,26.7359,26.5491,26.5749,8926.0817866498,0
+STN.US,D,20140527,000000,26.7171,26.7449,26.5183,26.726,36889.908874491,0
+STN.US,D,20140528,000000,26.6455,27.3043,26.6365,27.2019,34734.122744487,0
+STN.US,D,20140529,000000,27.3142,27.3698,27.0837,27.2496,20243.455751119,0
+STN.US,D,20140530,000000,27.2655,27.3311,26.8383,27.1026,27293.540644059,0
+STN.US,D,20140602,000000,27.0429,27.1731,26.6177,26.6773,27708.19231799,0
+STN.US,D,20140603,000000,26.7319,27.0579,26.6863,26.9853,18997.48785712,0
+STN.US,D,20140604,000000,27.0141,27.2536,26.6545,26.9883,32476.686568204,0
+STN.US,D,20140605,000000,27.0767,27.0767,26.722,26.7866,16372.70250369,0
+STN.US,D,20140606,000000,26.8482,27.1811,26.7319,26.8253,31999.635855962,0
+STN.US,D,20140609,000000,26.9148,27.2347,26.9148,27.2347,23647.222647325,0
+STN.US,D,20140610,000000,27.1314,27.2317,27.0837,27.2317,35407.428496575,0
+STN.US,D,20140611,000000,27.194,27.2744,26.8711,27.0121,12014.834183,0
+STN.US,D,20140612,000000,27.0231,27.2069,27.0231,27.0429,20463.865257408,0
+STN.US,D,20140613,000000,27.1453,27.3311,27.1453,27.2744,11358.637844642,0
+STN.US,D,20140616,000000,27.2884,27.2884,27.1632,27.2218,9470.5637177105,0
+STN.US,D,20140617,000000,27.1453,27.2317,27.1274,27.1761,13000.135126638,0
+STN.US,D,20140618,000000,27.2606,27.3748,27.2218,27.3311,17737.429857697,0
+STN.US,D,20140619,000000,27.4662,27.4662,27.1542,27.1572,15970.128062979,0
+STN.US,D,20140620,000000,27.2884,27.4026,27.2397,27.4026,19905.293220923,0
+STN.US,D,20140623,000000,27.4215,27.5179,27.3341,27.347,24498.667589427,0
+STN.US,D,20140624,000000,27.3341,27.3937,27.2606,27.2606,87272.100129389,0
+STN.US,D,20140625,000000,27.4195,27.4255,27.3212,27.3778,18383.561835037,0
+STN.US,D,20140626,000000,27.354,27.354,26.6555,26.9694,120385.86075002,0
+STN.US,D,20140627,000000,26.9863,27.1423,26.8353,27.0817,15319.970341231,0
+STN.US,D,20140630,000000,27.0479,27.2238,27.036,27.2238,28561.650132296,0
+STN.US,D,20140701,000000,27.2556,27.3818,27.196,27.3818,8010.2249340338,0
+STN.US,D,20140702,000000,27.3212,27.4881,27.0082,27.3678,17765.610068547,0
+STN.US,D,20140703,000000,27.4334,27.7653,27.3589,27.7474,21746.06485107,0
+STN.US,D,20140707,000000,27.5487,27.5487,26.9903,27.1234,23118.843693892,0
+STN.US,D,20140708,000000,27.0052,27.0052,26.7677,26.8353,12441.563090152,0
+STN.US,D,20140709,000000,26.8869,27.183,26.8869,27.1691,12312.739269126,0
+STN.US,D,20140710,000000,27.0439,27.2874,26.8969,27.187,11751.147924334,0
+STN.US,D,20140711,000000,27.1552,27.1552,26.7707,26.7905,14748.314635423,0
+STN.US,D,20140714,000000,26.8025,27.1046,26.8025,27.1046,21960.435740749,0
+STN.US,D,20140715,000000,26.9694,27.0559,26.7587,26.881,8217.5507709996,0
+STN.US,D,20140716,000000,26.9108,27.5487,26.9108,27.5487,46371.543389321,0
+STN.US,D,20140717,000000,27.4156,27.809,27.4156,27.5834,16734.013064226,0
+STN.US,D,20140718,000000,27.658,27.9272,27.4881,27.6868,18932.069510505,0
+STN.US,D,20140721,000000,27.6918,27.9352,27.6918,27.819,24243.032819577,0
+STN.US,D,20140722,000000,27.963,28.1468,27.8279,28.1369,23235.590281698,0
+STN.US,D,20140723,000000,28.1667,28.3704,28.0346,28.3704,16823.585877285,0
+STN.US,D,20140724,000000,28.4082,28.5175,28.3476,28.4231,12005.776258084,0
+STN.US,D,20140725,000000,28.3654,28.4171,28.3148,28.3793,13257.782768693,0
+STN.US,D,20140728,000000,28.3336,28.5314,28.2372,28.2621,17502.930245983,0
+STN.US,D,20140729,000000,28.284,28.4847,28.28,28.3247,13635.196306859,0
+STN.US,D,20140730,000000,28.3595,28.4479,27.963,28.3754,16585.060521164,0
+STN.US,D,20140731,000000,28.117,28.127,27.7624,27.8488,9541.0142448348,0
+STN.US,D,20140801,000000,27.8836,27.8836,27.2516,27.5656,13821.386985688,0
+STN.US,D,20140804,000000,27.5746,27.806,27.3728,27.7444,17061.104797303,0
+STN.US,D,20140805,000000,27.653,27.653,27.0052,27.4195,30628.869885344,0
+STN.US,D,20140806,000000,27.2625,27.7822,27.2625,27.7822,20771.834704552,0
+STN.US,D,20140807,000000,28.3247,29.0639,28.1111,28.1946,46591.95289561,0
+STN.US,D,20140808,000000,27.9014,28.1588,27.6054,28.0862,111030.03074791,0
+STN.US,D,20140811,000000,28.1717,28.6168,28.1428,28.3178,24066.906501766,0
+STN.US,D,20140812,000000,28.4847,28.6476,27.968,28.2372,31096.86267267,0
+STN.US,D,20140813,000000,28.3336,28.3565,28.1717,28.3565,13816.354805179,0
+STN.US,D,20140814,000000,28.3336,28.5314,28.0306,28.4042,13863.657301962,0
+STN.US,D,20140815,000000,28.5522,28.5522,28.131,28.3396,12814.950883912,0
+STN.US,D,20140818,000000,28.3396,28.5224,28.3396,28.3654,27282.46984694,0
+STN.US,D,20140819,000000,28.4479,28.6765,28.2671,28.6069,13928.069212476,0
+STN.US,D,20140820,000000,28.4817,28.7162,28.4042,28.5831,9419.23547652,0
+STN.US,D,20140821,000000,28.7251,28.7251,28.5721,28.6069,13582.861629566,0
+STN.US,D,20140822,000000,28.6069,28.8781,28.5791,28.8692,13410.761056163,0
+STN.US,D,20140825,000000,28.7957,29.0341,28.7897,28.9607,30775.809556203,0
+STN.US,D,20140826,000000,29.0083,29.0927,28.8643,28.9397,25845.279093603,0
+STN.US,D,20140827,000000,29.0559,29.6681,29.0341,29.6681,27192.897033881,0
+STN.US,D,20140828,000000,29.6849,30.2394,29.6144,29.9314,40208.128702046,0
+STN.US,D,20140829,000000,30.0764,30.0764,29.838,29.8876,46737.886130368,0
+STN.US,D,20140902,000000,29.7764,29.9711,29.6492,29.8926,31769.161988656,0
+STN.US,D,20140903,000000,29.9632,30.0168,29.832,29.9423,28351.304987025,0
+STN.US,D,20140904,000000,30.0506,30.133,29.9373,29.976,18862.625419482,0
+STN.US,D,20140905,000000,30.0556,30.4102,29.978,30.3268,26677.601749771,0
+STN.US,D,20140908,000000,30.4024,30.4024,29.9462,30.0268,14789.578515596,0
+STN.US,D,20140909,000000,30.0357,30.2782,30.0218,30.2324,8908.9723729196,0
+STN.US,D,20140910,000000,30.2394,30.5156,30.136,30.4798,16280.110382326,0
+STN.US,D,20140911,000000,30.3656,30.455,29.9592,30.0218,20422.601377235,0
+STN.US,D,20140912,000000,30.0982,30.0982,29.6233,29.681,20650.055936237,0
+STN.US,D,20140915,000000,29.8608,29.8608,29.1315,29.2905,26801.39339029,0
+STN.US,D,20140916,000000,29.3153,29.4177,29.0927,29.1663,24161.511495332,0
+STN.US,D,20140917,000000,29.1405,29.2687,28.6933,29.0829,17306.675206137,0
+STN.US,D,20140918,000000,29.0559,29.5131,29.0559,29.3581,21969.493665665,0
+STN.US,D,20140919,000000,29.5359,29.5449,28.7331,28.8941,11881.984617565,0
+STN.US,D,20140922,000000,28.744,28.7479,27.9868,28.1856,27887.337944107,0
+STN.US,D,20140923,000000,28.1995,28.2045,28.0654,28.0822,15326.008957843,0
+STN.US,D,20140924,000000,28.1836,29.5707,28.1836,29.5707,36074.695632053,0
+STN.US,D,20140925,000000,29.1673,29.1673,28.2601,28.3734,21105.971490341,0
+STN.US,D,20140926,000000,28.4211,28.5602,27.97,28.5065,18144.030042815,0
+STN.US,D,20140929,000000,28.129,28.5463,27.8856,28.4161,23679.428602582,0
+STN.US,D,20140930,000000,28.5304,28.8821,28.5165,28.7251,29702.94867171,0
+STN.US,D,20141001,000000,28.7201,28.9567,28.3376,28.5821,66980.335445384,0
+STN.US,D,20141002,000000,28.6208,28.6208,28.2025,28.434,32389.126627349,0
+STN.US,D,20141003,000000,28.4062,28.5671,28.133,28.3684,16071.778109258,0
+STN.US,D,20141006,000000,28.5622,28.7797,28.4469,28.7291,30808.01551146,0
+STN.US,D,20141007,000000,28.6437,28.6437,27.9928,28.1975,22983.981256254,0
+STN.US,D,20141008,000000,28.2601,28.6297,27.811,28.5463,24097.099584819,0
+STN.US,D,20141009,000000,28.6059,28.6059,27.5268,27.6252,22400.248317224,0
+STN.US,D,20141010,000000,27.4742,27.4742,26.6932,26.7528,52877.1463512,0
+STN.US,D,20141013,000000,26.9585,26.9585,26.4547,26.5769,25829.176115975,0
+STN.US,D,20141014,000000,26.7121,26.7121,25.8973,26.105,28380.491633977,0
+STN.US,D,20141015,000000,25.8506,26.5819,25.7115,26.5719,24496.654717224,0
+STN.US,D,20141016,000000,26.1089,27.4255,26.1089,27.2804,33274.790396912,0
+STN.US,D,20141017,000000,27.4205,27.8528,27.2764,27.5408,46322.228020334,0
+STN.US,D,20141020,000000,27.7106,27.9292,27.5934,27.8806,26546.765056541,0
+STN.US,D,20141021,000000,28.0326,28.3008,28.0098,28.1886,19388.991500711,0
+STN.US,D,20141022,000000,28.1101,28.1101,27.3728,27.3917,30171.947895138,0
+STN.US,D,20141023,000000,27.4782,28.1647,27.4782,27.8298,20658.10742505,0
+STN.US,D,20141024,000000,27.8528,28.129,27.8358,28.0634,13667.402262116,0
+STN.US,D,20141027,000000,27.9839,28.2562,27.8318,28.1359,28185.243030232,0
+STN.US,D,20141028,000000,28.3058,28.5423,28.3058,28.4638,22949.762428795,0
+STN.US,D,20141029,000000,28.4022,28.7033,27.9372,28.1359,24530.873544684,0
+STN.US,D,20141030,000000,27.9888,28.3972,27.9888,28.1836,16220.730652321,0
+STN.US,D,20141031,000000,28.3505,28.4559,27.6878,27.9402,32359.939980399,0
+STN.US,D,20141103,000000,27.8766,27.8766,27.3678,27.6828,17720.320443967,0
+STN.US,D,20141104,000000,27.2983,27.3242,27.0638,27.3212,18512.385656065,0
+STN.US,D,20141105,000000,27.4294,27.5616,27.3321,27.4255,22326.778481795,0
+STN.US,D,20141106,000000,27.4384,27.6738,26.7121,26.8899,33773.982703394,0
+STN.US,D,20141107,000000,27.0151,27.3589,26.8751,27.0728,64565.895237225,0
+STN.US,D,20141110,000000,27.2238,27.2238,26.6257,26.7081,24652.652312999,0
+STN.US,D,20141111,000000,26.6614,26.7607,26.5769,26.6535,17485.820832253,0
+STN.US,D,20141112,000000,26.7449,26.8701,26.5451,26.7856,14361.843172341,0
+STN.US,D,20141113,000000,26.7399,26.9227,26.5561,26.8531,22779.674727594,0
+STN.US,D,20141114,000000,26.7975,27.192,26.7975,27.1324,39900.159254903,0
+STN.US,D,20141117,000000,27.3062,27.4782,27.1145,27.4602,30557.412922117,0
+STN.US,D,20141118,000000,27.5139,27.5139,27.2675,27.5139,41217.584112127,0
+STN.US,D,20141119,000000,27.3321,27.35,27.1046,27.3321,17481.795087846,0
+STN.US,D,20141120,000000,27.2138,27.3321,27.0946,27.2516,14632.574483719,0
+STN.US,D,20141121,000000,27.5984,27.5984,27.187,27.187,56311.106330459,0
+STN.US,D,20141124,000000,27.2039,27.2039,26.4737,26.4975,107542.72965526,0
+STN.US,D,20141125,000000,26.5163,26.7817,26.5163,26.6653,39338.567910111,0
+STN.US,D,20141126,000000,26.6932,27.0121,26.4647,26.5511,17535.136201241,0
+STN.US,D,20141128,000000,26.0663,26.2967,25.5734,25.6171,21049.611068641,0
+STN.US,D,20141201,000000,25.7155,25.9092,24.8868,24.8868,62669.769621479,0
+STN.US,D,20141202,000000,24.9286,24.9286,23.9807,24.0323,48870.524230031,0
+STN.US,D,20141203,000000,24.1297,24.9146,24.0849,24.71,136234.21004468,0
+STN.US,D,20141204,000000,24.5103,24.6046,23.9887,24.0413,54856.806163393,0
+STN.US,D,20141205,000000,24.0413,24.1893,23.7621,24.0165,95550.037066495,0
+STN.US,D,20141208,000000,23.8107,24.0165,23.1351,23.1709,35958.955480349,0
+STN.US,D,20141209,000000,23.1272,23.46,22.5032,23.302,24313.483346701,0
+STN.US,D,20141210,000000,23.1858,23.1858,22.4207,22.5708,45170.865119902,0
+STN.US,D,20141211,000000,22.4207,22.9602,22.4207,22.6512,29486.564909829,0
+STN.US,D,20141212,000000,22.5111,22.676,22.3253,22.6324,30575.52877195,0
+STN.US,D,20141215,000000,22.7028,22.7028,22.1465,22.3164,17488.840140558,0
+STN.US,D,20141216,000000,22.2706,22.6412,22.2279,22.5528,40647.941278523,0
+STN.US,D,20141217,000000,22.5876,23.6885,22.521,23.6537,44845.786259029,0
+STN.US,D,20141218,000000,24.2559,24.3592,23.7809,24.0165,30897.588324518,0
+STN.US,D,20141219,000000,24.1227,24.2181,23.8555,23.9807,35622.805822355,0
+STN.US,D,20141222,000000,23.928,24.0503,23.7084,23.8038,20565.515303687,0
+STN.US,D,20141223,000000,23.7869,24.236,23.7869,24.1475,27129.491559469,0
+STN.US,D,20141224,000000,24.1565,24.6672,24.1565,24.3503,10398.497803547,0
+STN.US,D,20141226,000000,24.5013,24.5619,24.1397,24.1475,10962.102020542,0
+STN.US,D,20141229,000000,24.4675,24.5331,24.1069,24.2301,15287.764385975,0
+STN.US,D,20141230,000000,24.1495,24.5242,24.1157,24.3334,22931.646578962,0
+STN.US,D,20141231,000000,24.3851,24.4238,24.1665,24.2301,10851.394049347,0
+STN.US,D,20150102,000000,24.2111,24.2301,23.8743,24.1237,45294.656760421,0
+STN.US,D,20150105,000000,23.7183,23.7949,23.2404,23.7949,39256.040149766,0
+STN.US,D,20150106,000000,23.7253,23.7631,23.2404,23.2484,23155.075393556,0
+STN.US,D,20150107,000000,23.3994,23.4789,23.2573,23.4501,21593.0865636,0
+STN.US,D,20150108,000000,23.3825,23.4501,23.0705,23.1262,15589.695216508,0
+STN.US,D,20150109,000000,23.0258,23.1768,22.8172,22.9284,14712.082935759,0
+STN.US,D,20150112,000000,22.845,22.845,21.912,22.0024,31959.378411891,0
+STN.US,D,20150113,000000,21.8623,22.4177,21.6069,21.9676,49161.384263443,0
+STN.US,D,20150114,000000,21.6675,21.6835,21.1906,21.6397,26920.1528503,0
+STN.US,D,20150115,000000,21.5603,21.6835,21.4281,21.5235,33581.753407954,0
+STN.US,D,20150116,000000,21.4449,22.1703,21.4013,22.1107,126954.86918631,0
+STN.US,D,20150120,000000,22.1008,22.2756,21.8881,21.8971,62097.107479569,0
+STN.US,D,20150121,000000,21.8722,21.9855,21.4111,21.7371,51197.404497336,0
+STN.US,D,20150122,000000,21.6835,22.1415,21.5881,21.8971,53090.510804776,0
+STN.US,D,20150123,000000,21.8255,22.3114,21.7798,22.0819,39137.280689756,0
+STN.US,D,20150126,000000,22.1514,22.2061,22.064,22.0819,23466.064149005,0
+STN.US,D,20150127,000000,22.056,22.3909,22.0193,22.2677,24374.875948909,0
+STN.US,D,20150128,000000,22.3214,22.4525,22.1335,22.215,19599.336645983,0
+STN.US,D,20150129,000000,22.224,22.224,21.7997,21.9388,21544.777630715,0
+STN.US,D,20150130,000000,21.6576,21.8176,21.5603,21.7003,17159.735535278,0
+STN.US,D,20150202,000000,21.8802,21.9855,21.5523,21.8881,48333.087351683,0
+STN.US,D,20150203,000000,21.9676,23.1063,21.9676,23.0536,157131.84926195,0
+STN.US,D,20150204,000000,23.1063,23.1063,22.4525,22.517,24445.326476033,0
+STN.US,D,20150205,000000,22.6662,23.1947,22.5668,23.1063,33658.242551689,0
+STN.US,D,20150206,000000,23.002,23.3209,22.8778,22.8778,15352.176296489,0
+STN.US,D,20150209,000000,23.0348,23.1162,22.7008,22.7446,32532.040553802,0
+STN.US,D,20150210,000000,22.7446,22.8598,22.4525,22.6662,16814.527952368,0
+STN.US,D,20150211,000000,22.533,22.7346,22.365,22.7008,10858.43910206,0
+STN.US,D,20150212,000000,22.7784,23.2822,22.7784,23.0616,8514.4494210235,0
+STN.US,D,20150213,000000,23.2017,23.3209,23.0447,23.1619,19389.997936813,0
+STN.US,D,20150217,000000,23.2404,23.8385,23.1768,23.6101,39278.181744005,0
+STN.US,D,20150218,000000,23.46,23.773,23.2404,23.2573,30280.642994129,0
+STN.US,D,20150219,000000,22.984,23.301,22.8072,23.1768,15561.515005657,0
+STN.US,D,20150220,000000,23.0348,23.2216,22.9662,23.144,6058.7453326905,0
+STN.US,D,20150223,000000,23.1768,23.1768,22.7625,22.845,11552.880012285,0
+STN.US,D,20150224,000000,22.7536,22.7982,22.4525,22.7258,30737.564984335,0
+STN.US,D,20150225,000000,22.8172,23.0974,22.8172,22.845,20226.346337388,0
+STN.US,D,20150226,000000,22.7008,22.7258,22.4525,22.5082,21135.158137292,0
+STN.US,D,20150227,000000,22.517,22.7346,22.3909,22.5498,21098.926437629,0
+STN.US,D,20150302,000000,22.4992,22.6662,22.4892,22.5668,62586.235425031,0
+STN.US,D,20150303,000000,22.6383,22.7346,22.4088,22.6383,28972.27606182,0
+STN.US,D,20150304,000000,22.6194,22.8926,22.525,22.7784,21390.792907144,0
+STN.US,D,20150305,000000,22.7258,22.7346,22.1862,22.3988,22633.741492837,0
+STN.US,D,20150306,000000,22.3214,22.4803,22.1415,22.4803,32479.705876509,0
+STN.US,D,20150309,000000,22.4892,22.4892,22.365,22.4714,13695.582472966,0
+STN.US,D,20150310,000000,22.365,22.4803,21.9299,22.0481,20367.247391637,0
+STN.US,D,20150311,000000,22.0193,22.1256,21.8722,22.0918,11543.822087369,0
+STN.US,D,20150312,000000,22.2756,22.365,22.064,22.1773,6674.6842269773,0
+STN.US,D,20150313,000000,22.1008,22.1008,21.6397,21.6835,8374.5548028767,0
+STN.US,D,20150316,000000,21.8623,21.8881,21.6169,21.6347,28065.477134121,0
+STN.US,D,20150317,000000,21.5881,21.7897,21.2105,21.7897,15842.310678053,0
+STN.US,D,20150318,000000,21.6397,22.2498,21.5781,22.2498,34738.148488894,0
+STN.US,D,20150319,000000,22.0719,22.1514,21.754,21.8722,10186.139786073,0
+STN.US,D,20150320,000000,21.9676,21.9676,21.7451,21.8176,9503.7761090691,0
+STN.US,D,20150323,000000,22.1614,22.1614,21.5603,21.6933,55793.798174146,0
+STN.US,D,20150324,000000,21.7192,22.2061,21.6259,22.1415,27724.295295618,0
+STN.US,D,20150325,000000,22.2061,22.2061,21.5523,21.6347,54434.103000647,0
+STN.US,D,20150326,000000,21.597,21.905,21.4111,21.7798,26303.207519911,0
+STN.US,D,20150327,000000,21.75,21.9021,21.5145,21.7947,14190.749035039,0
+STN.US,D,20150330,000000,21.8215,21.8215,21.4659,21.4837,24226.929841947,0
+STN.US,D,20150331,000000,21.4659,21.4659,21.0763,21.2125,45076.260126336,0
+STN.US,D,20150401,000000,21.2283,21.2283,20.8607,21.2214,35945.871811025,0
+STN.US,D,20150402,000000,21.2949,21.7341,21.2949,21.3427,44059.759663543,0
+STN.US,D,20150406,000000,21.2711,21.9021,21.2711,21.6517,43384.44103925,0
+STN.US,D,20150407,000000,21.6973,21.9448,21.5643,21.8146,20504.122701479,0
+STN.US,D,20150408,000000,21.8395,21.9448,21.6884,21.7043,24454.384400949,0
+STN.US,D,20150409,000000,21.6795,21.7043,21.5821,21.6367,19334.643951215,0
+STN.US,D,20150410,000000,21.6517,21.8295,21.5741,21.7341,18592.900544207,0
+STN.US,D,20150413,000000,21.8047,21.8484,21.6427,21.7659,36962.372273819,0
+STN.US,D,20150414,000000,21.9358,22.3194,21.8851,22.2031,10369.311156597,0
+STN.US,D,20150415,000000,22.2299,22.7982,22.2299,22.673,44241.924597964,0
+STN.US,D,20150416,000000,22.7536,23.154,22.6652,23.0984,35858.311870171,0
+STN.US,D,20150417,000000,23.1073,23.1718,22.9592,23.1361,101195.13716136,0
+STN.US,D,20150420,000000,23.1639,23.4987,23.1639,23.3855,47145.492751587,0
+STN.US,D,20150421,000000,23.3944,23.3944,23.0109,23.2414,32373.023649721,0
+STN.US,D,20150422,000000,23.2036,23.3398,23.154,23.2941,9835.9000226552,0
+STN.US,D,20150423,000000,23.2941,23.7681,23.2235,23.6756,14989.859299849,0
+STN.US,D,20150424,000000,23.6587,23.9181,23.5057,23.7035,32856.112978573,0
+STN.US,D,20150427,000000,23.7681,24.0661,23.7681,24.0045,21636.363315977,0
+STN.US,D,20150428,000000,23.9597,24.3245,23.9597,24.3045,13858.625121453,0
+STN.US,D,20150429,000000,24.1555,24.4397,24.1555,24.2747,39329.509985196,0
+STN.US,D,20150430,000000,24.1456,24.1456,23.7293,23.9509,32906.434783662,0
+STN.US,D,20150501,000000,23.8883,24.083,23.8087,24.083,13524.488335664,0
+STN.US,D,20150504,000000,24.2559,24.4019,24.0493,24.4019,10251.558132688,0
+STN.US,D,20150505,000000,24.2877,24.6076,24.2877,24.4933,19942.531356688,0
+STN.US,D,20150506,000000,24.5023,24.5917,23.8783,23.9329,30214.218211412,0
+STN.US,D,20150507,000000,23.8981,24.1277,23.6309,24.0045,19038.751737293,0
+STN.US,D,20150508,000000,24.1377,24.554,24.1377,24.5023,17127.529580021,0
+STN.US,D,20150511,000000,24.5023,24.6702,24.2877,24.3045,11721.961277383,0
+STN.US,D,20150512,000000,24.1555,24.6166,24.1555,24.4397,16020.449868068,0
+STN.US,D,20150513,000000,24.6076,24.6335,24.4307,24.4307,12847.156839168,0
+STN.US,D,20150514,000000,25.7175,25.8139,25.4144,25.5486,46314.17653152,0
+STN.US,D,20150515,000000,25.3876,26.4737,25.174,26.3216,29942.480463932,0
+STN.US,D,20150518,000000,25.5138,26.5769,25.5138,26.2302,15803.059670084,0
+STN.US,D,20150519,000000,26.105,26.105,25.7701,26.0205,17578.412953616,0
+STN.US,D,20150520,000000,25.8775,25.947,25.6082,25.6817,19493.660855296,0
+STN.US,D,20150521,000000,25.5486,25.6082,25.165,25.2754,29188.659823702,0
+STN.US,D,20150522,000000,25.156,25.2982,24.9246,25.0448,14650.69033355,0
+STN.US,D,20150526,000000,24.9444,24.9892,24.3403,24.4307,30133.70332327,0
+STN.US,D,20150527,000000,24.4307,24.713,24.3761,24.4933,20731.57726048,0
+STN.US,D,20150528,000000,24.393,24.5311,24.1983,24.4119,29726.096702051,0
+STN.US,D,20150529,000000,24.3662,24.6434,24.2747,24.5311,20397.44047469,0
+STN.US,D,20150601,000000,24.6702,24.858,24.3662,24.704,27839.029011221,0
+STN.US,D,20150602,000000,24.8222,25.1312,24.7318,24.7318,29365.792577616,0
+STN.US,D,20150603,000000,24.7418,25.1472,24.7318,25.0528,10703.447942386,0
+STN.US,D,20150604,000000,24.9614,24.9892,24.7229,24.7507,13747.917150258,0
+STN.US,D,20150605,000000,24.6245,25.027,24.5311,25.027,13858.625121453,0
+STN.US,D,20150608,000000,24.9246,25.1134,24.858,25.0448,20283.71319519,0
+STN.US,D,20150609,000000,25.1054,25.327,25.1054,25.2912,8679.5049417147,0
+STN.US,D,20150610,000000,25.47,25.7344,25.2912,25.4244,9029.7447051327,0
+STN.US,D,20150611,000000,25.3708,25.4969,25.1928,25.327,6087.931979642,0
+STN.US,D,20150612,000000,25.1472,25.2584,24.9991,25.2028,12847.156839168,0
+STN.US,D,20150615,000000,25.0448,25.2196,24.9614,24.9991,23665.338497157,0
+STN.US,D,20150616,000000,25.0368,25.1224,24.9892,25.0806,8787.1936046048,0
+STN.US,D,20150617,000000,24.9534,25.317,24.9534,25.2842,25692.300806134,0
+STN.US,D,20150618,000000,25.156,25.5744,25.156,25.5238,8562.7583539087,0
+STN.US,D,20150619,000000,25.5048,25.5048,25.2754,25.3548,9802.6876312966,0
+STN.US,D,20150622,000000,25.5814,25.628,25.3638,25.6181,5182.1394880437,0
+STN.US,D,20150623,000000,25.6002,25.8775,25.6002,25.8596,7647.9079373945,0
+STN.US,D,20150624,000000,25.947,26.5253,25.947,26.1795,114600.86603701,0
+STN.US,D,20150625,000000,26.3733,26.6296,26.2223,26.3037,29188.659823702,0
+STN.US,D,20150626,000000,26.3087,26.3783,25.9609,26.3345,16729.98731982,0
+STN.US,D,20150629,000000,26.0841,26.0841,25.8983,25.9331,27174.781184049,0
+STN.US,D,20150630,000000,26.0404,26.0404,25.5694,26.0146,32171.736429366,0
+STN.US,D,20150701,000000,26.0325,26.2829,25.8705,26.0235,27733.353220535,0
+STN.US,D,20150702,000000,25.9699,26.0663,25.5356,25.8457,32002.655164268,0
+STN.US,D,20150706,000000,25.318,25.5834,25.318,25.4055,56933.083841357,0
+STN.US,D,20150707,000000,25.3082,25.4055,25.174,25.3082,27511.937278144,0
+STN.US,D,20150708,000000,25.1472,25.2396,24.6772,24.9246,24143.395645501,0
+STN.US,D,20150709,000000,25.0617,25.2396,24.7308,24.7686,26048.579186162,0
+STN.US,D,20150710,000000,24.9246,25.3806,24.9087,25.318,16506.558505225,0
+STN.US,D,20150713,000000,25.2764,26.0325,25.2038,25.9609,25375.273434074,0
+STN.US,D,20150714,000000,26.0146,26.2441,25.8804,26.2093,19423.210328172,0
+STN.US,D,20150715,000000,26.2272,26.2272,25.7204,25.791,9552.0850419544,0
+STN.US,D,20150716,000000,25.7463,25.951,25.7463,25.7831,9094.1566156464,0
+STN.US,D,20150717,000000,25.8894,26.0046,25.639,25.8894,15943.960724332,0
+STN.US,D,20150720,000000,25.9073,26.1557,25.8168,25.8168,21897.030266336,0
+STN.US,D,20150721,000000,25.9331,25.9331,25.6012,25.6946,15157.934128846,0
+STN.US,D,20150722,000000,24.9991,24.9991,24.3731,24.9534,22682.050425721,0
+STN.US,D,20150723,000000,24.9156,25.1054,24.703,24.7497,7074.2393593823,0
+STN.US,D,20150724,000000,24.6146,25.009,24.6056,24.6315,12463.704684392,0
+STN.US,D,20150727,000000,24.6056,24.8729,24.3731,24.3999,24366.824460094,0
+STN.US,D,20150728,000000,24.3284,25.2664,24.2847,25.1382,34810.611888223,0
+STN.US,D,20150729,000000,25.0448,25.639,25.0448,25.3082,92299.24845776,0
+STN.US,D,20150730,000000,25.156,25.2396,24.9345,25.2396,20657.100988949,0
+STN.US,D,20150731,000000,25.328,25.472,24.7308,24.8212,19649.658451071,0
+STN.US,D,20150803,000000,24.7855,24.864,24.4377,24.552,21943.326327019,0
+STN.US,D,20150804,000000,24.6682,24.9892,24.5897,24.6682,23355.35617781,0
+STN.US,D,20150805,000000,24.7308,24.9246,24.5301,24.6504,17178.857821212,0
+STN.US,D,20150806,000000,24.0721,24.0721,21.6069,21.9895,67297.362817444,0
+STN.US,D,20150807,000000,21.9895,22.8688,21.9895,22.828,33238.558697248,0
+STN.US,D,20150810,000000,22.7992,23.1003,22.7992,23.0566,19649.658451071,0
+STN.US,D,20150811,000000,22.8182,22.8549,22.524,22.8082,11864.875203835,0
+STN.US,D,20150812,000000,22.7356,22.828,22.4972,22.7714,18637.183732685,0
+STN.US,D,20150813,000000,22.7098,22.7546,22.4794,22.5936,12575.419091689,0
+STN.US,D,20150814,000000,22.6036,22.8847,22.5836,22.7714,12800.860778487,0
+STN.US,D,20150817,000000,22.6284,22.6284,22.2637,22.4426,68045.144841064,0
+STN.US,D,20150818,000000,22.4794,22.4794,22.1057,22.1663,17178.857821212,0
+STN.US,D,20150819,000000,22.0521,22.0521,21.4629,21.7023,22569.329582323,0
+STN.US,D,20150820,000000,21.6675,21.6675,21.1877,21.2503,17070.16272222,0
+STN.US,D,20150821,000000,21.0108,21.2909,20.7614,20.9283,27284.482719143,0
+STN.US,D,20150824,000000,19.5204,21.2075,19.4955,20.4732,32452.532101762,0
+STN.US,D,20150825,000000,21.0009,21.0883,20.2228,20.2944,24366.824460094,0
+STN.US,D,20150826,000000,20.6501,20.667,20.0808,20.5924,11564.957245506,0
+STN.US,D,20150827,000000,20.813,21.2741,20.813,21.0535,35259.482389615,0
+STN.US,D,20150828,000000,21.0793,21.0793,20.7793,20.9551,10333.079456932,0
+STN.US,D,20150831,000000,20.8627,20.8826,20.2228,20.8627,40420.48671952,0
+STN.US,D,20150901,000000,20.5825,20.9363,20.3232,20.4544,25375.273434074,0
+STN.US,D,20150902,000000,20.6193,20.6193,19.7072,19.9138,75903.39792373,0
+STN.US,D,20150903,000000,19.896,20.4354,19.736,20.0182,38515.303178859,0
+STN.US,D,20150904,000000,19.9694,20.0102,19.6992,19.8682,11677.678088905,0
+STN.US,D,20150908,000000,20.508,20.8548,20.508,20.6193,60075.177351101,0
+STN.US,D,20150909,000000,20.8468,20.8468,20.2774,20.3142,36720.827609393,0
+STN.US,D,20150910,000000,20.2774,20.5557,20.2774,20.4643,11086.900097162,0
+STN.US,D,20150911,000000,20.3312,20.4454,20.0102,20.053,14934.505314252,0
+STN.US,D,20150914,000000,20.0718,20.3978,19.9774,20.36,14482.615504554,0
+STN.US,D,20150915,000000,20.3888,20.3888,20.0718,20.3232,6173.4790482929,0
+STN.US,D,20150916,000000,20.5636,21.3089,20.5557,21.2821,23355.35617781,0
+STN.US,D,20150917,000000,21.1877,21.5701,20.341,20.5458,19664.754992598,0
+STN.US,D,20150918,000000,20.3312,20.6262,20.3232,20.3798,19984.801672962,0
+STN.US,D,20150921,000000,20.4822,20.6412,20.3142,20.517,32561.227200754,0
+STN.US,D,20150922,000000,20.2576,20.8468,20.2576,20.8041,12800.860778487,0
+STN.US,D,20150923,000000,20.7882,20.8627,20.5557,20.6958,24478.538867391,0
+STN.US,D,20150924,000000,20.4901,20.4901,19.896,20.2328,13347.355581751,0
+STN.US,D,20150925,000000,20.3699,20.5269,20.2328,20.4126,11452.236402107,0
+STN.US,D,20150928,000000,20.2566,20.341,19.6624,19.6893,11727.999893994,0
+STN.US,D,20150929,000000,19.6346,19.6525,19.3564,19.4379,23163.126882371,0
+STN.US,D,20150930,000000,19.5273,19.733,19.2769,19.571,11637.420644834,0
+STN.US,D,20151001,000000,19.6893,20.0162,19.6446,19.7429,12755.571153907,0
+STN.US,D,20151002,000000,19.5621,19.9844,19.4846,19.894,33567.66330253,0
+STN.US,D,20151005,000000,20.0082,20.5736,20.0082,20.499,80723.220415133,0
+STN.US,D,20151006,000000,20.4354,20.9114,20.4354,20.8945,6603.2272637512,0
+STN.US,D,20151007,000000,20.8747,21.6427,20.8747,21.4837,75861.127607455,0
+STN.US,D,20151008,000000,21.4033,22.369,21.4033,22.3422,21039.546707624,0
+STN.US,D,20151009,000000,22.5558,22.6999,22.2687,22.523,21039.546707624,0
+STN.US,D,20151012,000000,22.5042,22.5042,22.0024,22.1892,6825.6496422437,0
+STN.US,D,20151013,000000,22.2091,22.2627,21.9487,22.0928,15106.605887655,0
+STN.US,D,20151014,000000,22.0481,22.3332,21.8961,22.0292,21257.943341709,0
+STN.US,D,20151015,000000,22.0123,22.3522,22.0123,22.2359,18126.920629084,0
+STN.US,D,20151016,000000,22.2965,22.2965,21.9855,21.9944,7609.663365527,0
+STN.US,D,20151019,000000,21.8156,22.1027,21.7421,22.0292,22244.250721449,0
+STN.US,D,20151020,000000,22.0024,22.7625,22.0024,22.7088,19452.396975124,0
+STN.US,D,20151021,000000,22.7704,22.837,22.2687,22.2687,21257.943341709,0
+STN.US,D,20151022,000000,22.2786,22.7258,22.2786,22.7088,21597.112308008,0
+STN.US,D,20151023,000000,22.6999,22.987,22.6274,22.7982,8279.9498093097,0
+STN.US,D,20151026,000000,22.8788,23.0566,22.3611,22.369,12869.298433407,0
+STN.US,D,20151027,000000,22.2091,22.2091,21.6019,21.7679,11859.843023327,0
+STN.US,D,20151028,000000,21.8156,22.5558,21.8156,22.4684,13650.292848386,0
+STN.US,D,20151029,000000,22.2448,22.4684,22.2091,22.226,14323.598600473,0
+STN.US,D,20151030,000000,22.2359,22.4952,22.2091,22.4227,9847.9772558765,0
+STN.US,D,20151102,000000,22.4227,22.4774,21.9388,22.3422,29269.174711844,0
+STN.US,D,20151103,000000,22.2876,22.539,22.1206,22.531,4027.7572793069,0
+STN.US,D,20151104,000000,22.4406,22.4406,22.064,22.2876,11932.306422654,0
+STN.US,D,20151105,000000,21.8961,22.4485,21.8414,22.3869,28646.190764846,0
+STN.US,D,20151106,000000,22.2627,22.4774,22.0123,22.4406,12086.291146226,0
+STN.US,D,20151109,000000,22.379,22.4952,22.2091,22.3253,30906.646249434,0
+STN.US,D,20151110,000000,22.0481,22.5638,22.0481,22.539,18689.518409977,0
+STN.US,D,20151111,000000,22.4684,22.5042,22.2627,22.4952,8614.0865950993,0
+STN.US,D,20151112,000000,22.2528,22.2528,21.8871,22.0392,12418.415059812,0
+STN.US,D,20151113,000000,21.8961,21.9944,21.6625,21.8414,8056.5209947155,0
+STN.US,D,20151116,000000,21.6973,22.3522,21.6973,22.2965,34800.547527205,0
+STN.US,D,20151117,000000,22.3422,22.3611,22.1634,22.2786,10740.686078151,0
+STN.US,D,20151118,000000,22.2786,22.4306,22.056,22.2627,21373.683493413,0
+STN.US,D,20151119,000000,22.1276,22.4952,22.1276,22.4406,9402.1260627898,0
+STN.US,D,20151120,000000,22.4584,22.4952,22.1206,22.1634,11526.712673639,0
+STN.US,D,20151123,000000,22.1127,22.4774,22.1127,22.3869,9063.9635325931,0
+STN.US,D,20151124,000000,22.3332,22.7884,22.3332,22.6462,9509.8147256798,0
+STN.US,D,20151125,000000,22.6542,23.0566,22.6542,22.996,17568.348592599,0
+STN.US,D,20151127,000000,22.9314,23.0914,22.9314,23.0646,1344.5986319725,0
+STN.US,D,20151130,000000,23.0834,23.5574,23.0566,23.1301,29316.477208628,0
+STN.US,D,20151201,000000,23.1748,23.7661,23.0834,23.6289,34409.043883614,0
+STN.US,D,20151202,000000,23.4859,23.621,23.2275,23.4859,30143.767684288,0
+STN.US,D,20151203,000000,23.5117,23.5375,23.1301,23.4859,16953.416134414,0
+STN.US,D,20151204,000000,23.4073,23.5276,23.0735,23.307,5595.7847258736,0
+STN.US,D,20151207,000000,23.1908,23.2076,22.673,23.1301,25733.564686306,0
+STN.US,D,20151208,000000,22.837,22.837,22.2965,22.7168,8454.063254917,0
+STN.US,D,20151209,000000,22.6026,22.7704,22.1991,22.6642,13316.156062596,0
+STN.US,D,20151210,000000,22.5926,23.0646,22.5926,22.9414,5707.4991331707,0
+STN.US,D,20151211,000000,22.5826,22.6174,22.1206,22.2448,8729.8267468035,0
+STN.US,D,20151214,000000,22.1534,22.3154,21.9299,21.9855,22091.272433979,0
+STN.US,D,20151215,000000,22.0292,22.4306,21.7769,22.2786,36140.113978668,0
+STN.US,D,20151216,000000,22.2786,22.681,21.911,22.5738,9623.5420051805,0
+STN.US,D,20151217,000000,22.4128,22.4485,22.1802,22.3958,4254.2054022064,0
+STN.US,D,20151218,000000,22.2965,22.3253,21.8504,22.0292,19246.07757426,0
+STN.US,D,20151221,000000,22.1027,22.3958,21.8703,22.3332,25625.876023416,0
+STN.US,D,20151222,000000,22.2528,22.4862,22.1991,22.4306,4641.6833013901,0
+STN.US,D,20151223,000000,22.5558,22.6026,22.2965,22.5042,12418.415059812,0
+STN.US,D,20151224,000000,22.3958,22.7168,22.3958,22.5926,6485.4742398434,0
+STN.US,D,20151228,000000,23.1391,23.1391,22.2349,22.2349,2484.8907352845,0
+STN.US,D,20151229,000000,22.3998,22.688,22.3998,22.6344,24018.59756888,0
+STN.US,D,20151230,000000,22.5429,22.5708,22.3214,22.5102,6123.1572432041,0
+STN.US,D,20151231,000000,22.4644,22.4644,22.1176,22.222,10076.438250979,0
+STN.US,D,20160104,000000,21.7013,21.755,21.2771,21.6457,14061.925214011,0
+STN.US,D,20160105,000000,21.5861,21.7103,21.2125,21.2453,9629.5806217911,0
+STN.US,D,20160106,000000,20.9303,20.9899,20.6868,20.8856,30120.619653947,0
+STN.US,D,20160107,000000,20.5646,20.6511,20.359,20.4186,21833.624791925,0
+STN.US,D,20160108,000000,20.4266,20.667,20.2755,20.2755,11262.019978872,0
+STN.US,D,20160111,000000,20.4444,20.4444,19.7111,19.8632,34931.384220436,0
+STN.US,D,20160112,000000,20.0242,20.2208,19.7648,20.1702,20159.921554671,0
+STN.US,D,20160113,000000,20.188,20.2566,19.427,19.6684,9205.8710229435,0
+STN.US,D,20160114,000000,19.6942,20.0599,19.3793,19.9904,11281.142264805,0
+STN.US,D,20160115,000000,19.4607,19.7211,19.2093,19.5144,8788.2000407065,0
+STN.US,D,20160119,000000,19.7827,20.0878,19.6863,19.6863,12050.059446562,0
+STN.US,D,20160120,000000,19.4975,19.7747,18.9491,19.6774,27648.812587985,0
+STN.US,D,20160121,000000,19.584,20.05,19.3624,19.9655,20757.744599126,0
+STN.US,D,20160122,000000,20.4126,21.0933,20.3788,21.0376,11353.605664133,0
+STN.US,D,20160125,000000,20.8419,20.8419,20.1066,20.1802,33902.80652442,0
+STN.US,D,20160126,000000,20.2398,20.8419,20.2398,20.7892,13936.120701289,0
+STN.US,D,20160127,000000,20.6272,21.1459,20.4345,20.8578,18374.503910121,0
+STN.US,D,20160128,000000,21.2025,21.5295,21.0247,21.3794,12610.644355251,0
+STN.US,D,20160129,000000,21.4689,21.8991,21.4509,21.8186,5202.2682100793,0
+STN.US,D,20160201,000000,21.5295,21.9905,21.0038,21.9527,28357.343603636,0
+STN.US,D,20160202,000000,21.5583,21.5583,20.191,20.3878,13609.028968212,0
+STN.US,D,20160203,000000,20.659,21.1539,20.3968,21.0743,24012.55895227,0
+STN.US,D,20160204,000000,21.0743,21.7808,21.0743,21.6239,16808.489335758,0
+STN.US,D,20160205,000000,21.5951,21.8007,21.4411,21.5681,11506.583951603,0
+STN.US,D,20160208,000000,21.2552,21.3973,20.5835,20.8657,19308.476612569,0
+STN.US,D,20160209,000000,20.667,20.8419,20.3878,20.5835,9483.6473870336,0
+STN.US,D,20160210,000000,20.5468,20.7803,20.041,20.1254,11723.974149587,0
+STN.US,D,20160211,000000,19.6863,20.205,19.4707,20.1802,11782.347443489,0
+STN.US,D,20160212,000000,20.4046,20.5468,20.041,20.05,13576.823012956,0
+STN.US,D,20160216,000000,20.5368,20.7346,19.9655,20.5934,30748.635781455,0
+STN.US,D,20160217,000000,20.8488,21.0575,20.7713,20.9482,8500.3593155986,0
+STN.US,D,20160218,000000,21.0475,21.0475,20.4534,20.4633,12249.333794713,0
+STN.US,D,20160219,000000,20.3222,20.3222,20.0062,20.1702,7982.0447231841,0
+STN.US,D,20160222,000000,20.4126,20.7614,20.2755,20.3222,10658.158317806,0
+STN.US,D,20160223,000000,20.1702,20.359,20.0878,20.0878,4616.5223988457,0
+STN.US,D,20160224,000000,19.7558,19.9606,19.6416,19.9278,10570.598376952,0
+STN.US,D,20160225,000000,19.8016,19.8105,19.1139,19.7499,29686.845694081,0
+STN.US,D,20160226,000000,19.4349,19.4349,18.9451,19.2799,23498.270104262,0
+STN.US,D,20160229,000000,19.3624,19.4081,18.5635,18.7165,11018.462442242,0
+STN.US,D,20160301,000000,18.7255,19.3703,18.7255,19.3703,18653.286710313,0
+STN.US,D,20160302,000000,19.1915,19.3793,19.1041,19.2799,8954.2619974995,0
+STN.US,D,20160303,000000,19.3793,20.1076,19.3793,20.041,16881.959171188,0
+STN.US,D,20160304,000000,20.1156,20.3401,20.0878,20.2656,10047.251604028,0
+STN.US,D,20160307,000000,20.1802,21.1369,20.1802,20.815,12770.667695434,0
+STN.US,D,20160308,000000,20.6422,20.6422,19.8194,19.8294,8007.2056257285,0
+STN.US,D,20160309,000000,19.881,20.2566,19.8632,20.205,7879.388240803,0
+STN.US,D,20160310,000000,20.3132,20.4722,20.05,20.3222,9965.7302797842,0
+STN.US,D,20160311,000000,20.5736,20.7256,20.4266,20.4892,14308.502058947,0
+STN.US,D,20160314,000000,20.3788,20.7346,20.3788,20.508,24866.016766575,0
+STN.US,D,20160315,000000,20.2934,20.3302,20.1444,20.2755,6938.3704856426,0
+STN.US,D,20160316,000000,20.2398,20.8657,20.2398,20.7713,6980.6408019171,0
+STN.US,D,20160317,000000,20.9223,21.9984,20.8319,21.9249,34151.39624156,0
+STN.US,D,20160318,000000,21.9805,22.059,20.9849,21.127,61606.973098004,0
+STN.US,D,20160321,000000,21.0287,21.1737,20.976,21.0287,8732.8460551089,0
+STN.US,D,20160322,000000,20.9392,21.7301,20.9392,21.5861,14288.373336911,0
+STN.US,D,20160323,000000,21.4599,21.4599,21.1012,21.2353,5918.8507145436,0
+STN.US,D,20160324,000000,21.0127,21.2025,20.8319,21.1827,4617.5288349475,0
+STN.US,D,20160328,000000,21.1638,21.3347,21.0287,21.2949,38262.687717314,0
+STN.US,D,20160329,000000,21.1697,22.1067,21.1697,21.9895,6410.997968312,0
+STN.US,D,20160330,000000,21.3207,23.5981,21.3207,23.4729,107698.72725103,0
+STN.US,D,20160331,000000,23.4908,23.7879,22.6532,22.8162,31713.808003058,0
+STN.US,D,20160401,000000,22.4554,22.5718,22.1683,22.4286,10981.224306476,0
+STN.US,D,20160404,000000,22.4922,22.7436,22.3482,22.6532,15026.090999513,0
+STN.US,D,20160405,000000,22.2309,22.521,22.1763,22.3214,10773.89846951,0
+STN.US,D,20160406,000000,22.4744,22.6632,22.3929,22.537,11533.757726351,0
+STN.US,D,20160407,000000,22.4922,22.4922,22.2309,22.366,13822.393421789,0
+STN.US,D,20160408,000000,22.4922,22.8162,22.4922,22.8162,25603.734429177,0
+STN.US,D,20160411,000000,22.836,23.1212,22.836,23.0576,22299.604707047,0
+STN.US,D,20160412,000000,23.1212,23.2742,22.8608,23.2742,10110.65707844,0
+STN.US,D,20160413,000000,23.2106,23.3746,22.9702,23.0218,4491.7243222255,0
+STN.US,D,20160414,000000,22.6532,22.7694,21.753,22.6999,46458.096894074,0
+STN.US,D,20160415,000000,22.6452,23.4819,22.6452,23.2911,48056.317423694,0
+STN.US,D,20160418,000000,23.0924,23.2563,22.8788,23.1212,31445.089563884,0
+STN.US,D,20160419,000000,23.2394,23.7163,23.2394,23.4541,10454.858225248,0
+STN.US,D,20160420,000000,23.4272,24.1735,23.2742,24.0383,13299.046648866,0
+STN.US,D,20160421,000000,23.9409,23.9409,23.1311,23.1679,7565.3801770489,0
+STN.US,D,20160422,000000,23.2563,23.4541,22.8857,22.9424,5186.1652324508,0
+STN.US,D,20160425,000000,22.9224,22.988,22.8162,22.8608,16440.133722508,0
+STN.US,D,20160426,000000,22.8788,23.0298,22.849,22.9801,4848.0027022542,0
+STN.US,D,20160427,000000,22.9224,23.2106,22.9224,23.141,9468.550845507,0
+STN.US,D,20160428,000000,23.0745,23.4362,23.0745,23.2563,10652.119701196,0
+STN.US,D,20160429,000000,23.3199,23.3845,22.9702,23.0486,11908.151956211,0
+STN.US,D,20160502,000000,23.1937,23.1937,22.7158,22.845,5487.0896268818,0
+STN.US,D,20160503,000000,22.5806,22.5806,22.2309,22.529,25175.999085922,0
+STN.US,D,20160504,000000,22.384,22.384,21.9139,22.2041,13565.752215837,0
+STN.US,D,20160505,000000,22.2925,22.2925,21.9329,22.1395,4510.8466081593,0
+STN.US,D,20160506,000000,22.0153,22.836,22.0153,22.836,16151.286561299,0
+STN.US,D,20160509,000000,22.672,22.8062,22.3303,22.5618,13194.377294281,0
+STN.US,D,20160510,000000,22.5906,23.1679,22.5906,22.9622,4471.59560019,0
+STN.US,D,20160511,000000,22.8788,23.1679,22.8788,23.0924,3634.2407635125,0
+STN.US,D,20160512,000000,22.988,23.16,22.2746,22.3482,9402.1260627898,0
+STN.US,D,20160513,000000,22.6632,22.8688,22.4654,22.6084,22999.077797781,0
+STN.US,D,20160516,000000,22.7248,23.0298,22.7078,22.9424,21346.509718665,0
+STN.US,D,20160517,000000,22.8162,23.0218,22.5022,22.6354,19104.170083908,0
+STN.US,D,20160518,000000,22.6164,22.7616,22.2458,22.3114,4854.0413188648,0
+STN.US,D,20160519,000000,22.1306,22.2398,21.8255,22.1763,4233.0702440691,0
+STN.US,D,20160520,000000,22.2667,22.4554,22.1942,22.3392,7303.7067905872,0
+STN.US,D,20160523,000000,22.3571,22.6402,22.222,22.222,22634.747928938,0
+STN.US,D,20160524,000000,22.3114,22.8062,22.3114,22.4744,6364.7019076303,0
+STN.US,D,20160525,000000,22.4922,23.1212,22.4922,23.0745,12530.129467109,0
+STN.US,D,20160526,000000,23.2474,23.4997,23.2474,23.3646,16794.399230333,0
+STN.US,D,20160527,000000,23.3368,23.6786,23.2106,23.6249,19528.886118858,0
+STN.US,D,20160531,000000,23.616,23.7809,23.3934,23.6071,33995.398645784,0
+STN.US,D,20160601,000000,23.5246,23.616,23.2812,23.5981,19894.222423802,0
+STN.US,D,20160602,000000,23.3457,23.6617,23.3457,23.5812,5404.5618665362,0
+STN.US,D,20160603,000000,23.2474,23.4729,22.8857,23.1679,24005.513899557,0
+STN.US,D,20160606,000000,23.2563,23.4819,23.1679,23.464,20546.393017754,0
+STN.US,D,20160607,000000,23.4014,23.7631,23.4014,23.6071,14028.712822653,0
+STN.US,D,20160608,000000,23.7333,24.0025,23.7333,23.9051,9596.3682304325,0
+STN.US,D,20160609,000000,23.6786,23.8763,23.5325,23.8485,9493.7117480514,0
+STN.US,D,20160610,000000,23.5067,23.6875,23.0924,23.2305,9533.9691921224,0
+STN.US,D,20160613,000000,22.9622,23.4541,22.7774,23.2394,12301.668472006,0
+STN.US,D,20160614,000000,23.1838,23.1838,22.6632,22.7774,25495.039330185,0
+STN.US,D,20160615,000000,22.8688,23.0139,22.7336,22.7874,32414.287529894,0
+STN.US,D,20160616,000000,22.5528,22.8062,22.3214,22.8062,18530.501505896,0
+STN.US,D,20160617,000000,22.8857,22.9324,22.6354,22.6632,6604.233699853,0
+STN.US,D,20160620,000000,22.8946,23.4541,22.8946,23.4203,38621.985405647,0
+STN.US,D,20160621,000000,23.6617,23.6617,23.1311,23.1838,7055.1170734486,0
+STN.US,D,20160622,000000,23.1838,23.3199,22.8857,22.8857,5525.3341987493,0
+STN.US,D,20160623,000000,23.2474,23.4908,23.0218,23.4362,24591.259710791,0
+STN.US,D,20160624,000000,22.4098,22.8162,22.2667,22.3024,11373.734386168,0
+STN.US,D,20160627,000000,22.0769,22.1484,20.9621,21.1141,20004.930394998,0
+STN.US,D,20160628,000000,21.4361,21.8255,21.4361,21.8176,18940.12099932,0
+STN.US,D,20160629,000000,22.0074,22.0074,21.6367,21.6367,6403.9529155996,0
+STN.US,D,20160630,000000,21.6009,21.8891,21.5831,21.8802,4870.1442964932,0
+STN.US,D,20160701,000000,21.9527,22.3402,21.8971,22.1405,24858.971713863,0
+STN.US,D,20160705,000000,21.9905,21.9964,21.7441,21.7441,14752.34037983,0
+STN.US,D,20160706,000000,21.6109,21.906,21.4747,21.8434,5685.3575389317,0
+STN.US,D,20160707,000000,21.8722,22.1405,21.6109,21.7371,4736.288294957,0
+STN.US,D,20160708,000000,21.8087,21.9527,21.7887,21.9527,34828.727738054,0
+STN.US,D,20160711,000000,22.0441,22.5141,21.9905,22.4774,45187.974533633,0
+STN.US,D,20160712,000000,22.6184,22.9662,22.6184,22.8012,5678.3124862192,0
+STN.US,D,20160713,000000,22.8628,23.4411,22.7654,23.4173,9388.0359573649,0
+STN.US,D,20160714,000000,23.3805,23.5693,23.0884,23.2613,13070.585653762,0
+STN.US,D,20160715,000000,23.1898,23.1898,22.9374,23.0606,12677.069137968,0
+STN.US,D,20160718,000000,23.0248,23.0248,22.6662,22.7376,4543.0525634161,0
+STN.US,D,20160719,000000,22.6662,22.7288,22.4485,22.6104,19464.474208345,0
+STN.US,D,20160720,000000,22.5558,23.2971,22.5558,22.9374,10852.400485449,0
+STN.US,D,20160721,000000,22.9175,23.1361,22.7118,22.839,22905.479240316,0
+STN.US,D,20160722,000000,22.8886,22.8986,22.3948,22.8886,31267.956809972,0
+STN.US,D,20160725,000000,22.7724,22.83,22.4118,22.6104,22684.063297926,0
+STN.US,D,20160726,000000,22.531,23.1738,22.531,23.156,8273.9111926991,0
+STN.US,D,20160727,000000,23.0526,23.3259,22.8578,23.0338,14216.916373685,0
+STN.US,D,20160728,000000,22.8986,23.3338,22.836,23.2364,7726.409953333,0
+STN.US,D,20160729,000000,23.2265,23.2702,22.992,22.992,20721.512899463,0
+STN.US,D,20160801,000000,22.9662,22.9662,22.7118,22.8728,13340.310529039,0
+STN.US,D,20160802,000000,22.7724,22.9473,22.377,22.4217,12339.913043873,0
+STN.US,D,20160803,000000,22.4028,22.6562,22.1385,22.5141,30870.41454977,0
+STN.US,D,20160804,000000,21.9984,21.9984,21.0137,21.0585,102426.00851383,0
+STN.US,D,20160805,000000,20.7713,20.8856,20.4971,20.515,135682.68306091,0
+STN.US,D,20160808,000000,20.4782,20.5547,19.9496,20.0102,62975.726196419,0
+STN.US,D,20160809,000000,20.0628,20.4335,20.0271,20.3362,22729.352922505,0
+STN.US,D,20160810,000000,20.4782,20.8756,20.4603,20.815,24353.740790772,0
+STN.US,D,20160811,000000,20.8488,20.9969,20.8419,20.9313,13293.008032256,0
+STN.US,D,20160812,000000,20.8756,21.1191,20.8756,21.0763,16900.075021019,0
+STN.US,D,20160815,000000,21.2899,21.2899,21.0227,21.0763,39679.749748614,0
+STN.US,D,20160816,000000,21.0307,21.1956,21.0227,21.1191,5772.9174797861,0
+STN.US,D,20160817,000000,21.5007,21.7987,21.2005,21.7371,80233.086033569,0
+STN.US,D,20160818,000000,21.7699,21.9905,21.5643,21.8176,10273.699726928,0
+STN.US,D,20160819,000000,21.6993,21.753,21.3476,21.5105,10930.902501387,0
+STN.US,D,20160822,000000,21.4559,21.4559,21.1111,21.3575,12052.072318766,0
+STN.US,D,20160823,000000,21.3745,21.6209,21.1807,21.3675,10166.011064037,0
+STN.US,D,20160824,000000,21.2811,21.4659,21.1022,21.2303,13430.889778198,0
+STN.US,D,20160825,000000,21.0307,21.5741,21.0307,21.5354,16250.923735374,0
+STN.US,D,20160826,000000,21.5741,21.7281,21.2899,21.3675,23790.136573777,0
+STN.US,D,20160829,000000,21.3675,21.4291,21.1956,21.3377,12424.453676423,0
+STN.US,D,20160830,000000,21.2581,21.3675,21.1569,21.2661,34302.361656826,0
+STN.US,D,20160831,000000,21.1389,21.7619,21.1389,21.5105,53473.962959553,0
+STN.US,D,20160901,000000,21.4459,21.6298,21.2661,21.5453,21556.854863937,0
+STN.US,D,20160902,000000,21.6993,22.4306,21.6298,21.906,18985.410623899,0
+STN.US,D,20160906,000000,21.8087,22.1862,21.8087,22.1176,19353.766237149,0
+STN.US,D,20160907,000000,22.059,22.1405,21.7619,21.8802,9883.2025194386,0
+STN.US,D,20160908,000000,21.8176,21.8176,21.4559,21.4659,5926.9022033578,0
+STN.US,D,20160909,000000,21.2393,21.2393,20.7981,20.7981,41117.946938051,0
+STN.US,D,20160912,000000,20.7544,21.1191,20.6322,20.9969,7615.7019821377,0
+STN.US,D,20160913,000000,20.825,20.825,20.667,20.667,8887.8372147823,0
+STN.US,D,20160914,000000,20.7544,20.7614,20.6014,20.7057,7633.8178319697,0
+STN.US,D,20160915,000000,20.7892,20.9233,20.7087,20.7445,8925.075350548,0
+STN.US,D,20160916,000000,20.6322,20.6322,20.507,20.5348,5173.0815631278,0
+STN.US,D,20160919,000000,20.7544,20.7544,20.2358,20.4166,33348.260232342,0
+STN.US,D,20160920,000000,20.5348,20.8419,20.4971,20.6759,27781.66215342,0
+STN.US,D,20160921,000000,20.8856,21.2581,20.8369,21.2303,17966.897288902,0
+STN.US,D,20160922,000000,21.3287,21.4917,21.2661,21.3745,28411.691153132,0
+STN.US,D,20160923,000000,21.2899,21.4111,20.9969,21.0674,8637.2346254402,0
+STN.US,D,20160926,000000,21.0763,21.0763,20.515,20.5448,41283.002458743,0
+STN.US,D,20160927,000000,20.4246,20.667,20.4166,20.6491,11132.189721742,0
+STN.US,D,20160928,000000,20.7852,21.4351,20.7852,21.4281,8799.2708378261,0
+STN.US,D,20160929,000000,21.2801,21.3565,21.0207,21.0575,9811.7455562125,0
+STN.US,D,20160930,000000,21.0287,21.5265,20.9561,21.3178,18047.412177044,0
+STN.US,D,20161003,000000,21.127,21.2293,20.9939,21.0575,19250.103318666,0
+STN.US,D,20161004,000000,21.1459,21.1459,20.7952,20.9839,9275.315113966,0
+STN.US,D,20161005,000000,21.0654,21.3079,20.9939,21.2721,21757.13564819,0
+STN.US,D,20161006,000000,21.2572,21.3467,21.1936,21.3377,5144.901352278,0
+STN.US,D,20161007,000000,21.2373,21.3277,21.0277,21.2234,14567.156137104,0
+STN.US,D,20161010,000000,21.2473,21.5643,21.2473,21.5165,3711.7363433493,0
+STN.US,D,20161011,000000,21.3823,21.4003,21.1648,21.2889,15079.432112908,0
+STN.US,D,20161012,000000,21.2473,21.2473,21.0883,21.1369,12544.219572534,0
+STN.US,D,20161013,000000,20.9462,21.4351,20.9402,21.1459,32724.269849241,0
+STN.US,D,20161014,000000,21.2979,21.4102,21.127,21.1648,10289.802704556,0
+STN.US,D,20161017,000000,21.0575,21.2979,21.0575,21.2293,7829.0664357142,0
+STN.US,D,20161018,000000,21.4997,21.5265,21.1549,21.2373,14783.539898985,0
+STN.US,D,20161019,000000,21.2373,21.4449,20.9541,21.0475,10721.563792218,0
+STN.US,D,20161020,000000,20.9283,21.1101,20.6362,20.813,40237.315348998,0
+STN.US,D,20161021,000000,20.663,20.663,20.2486,20.4921,20104.567569074,0
+STN.US,D,20161024,000000,20.5498,20.5498,20.2656,20.35,5887.6511953886,0
+STN.US,D,20161025,000000,20.3888,20.5498,20.341,20.4364,5385.4395806025,0
+STN.US,D,20161026,000000,20.4126,20.4126,20.2656,20.3132,4212.9415220336,0
+STN.US,D,20161027,000000,20.3034,20.3132,20.1831,20.2486,8549.6746845857,0
+STN.US,D,20161028,000000,20.2388,20.2656,19.9248,20.0052,7620.7341626466,0
+STN.US,D,20161031,000000,19.9436,20.2566,19.8502,20.212,7702.2554868904,0
+STN.US,D,20161101,000000,20.1234,20.4364,20.1234,20.3978,11934.319294858,0
+STN.US,D,20161102,000000,20.3978,20.5776,20.3034,20.4364,6753.1862429158,0
+STN.US,D,20161103,000000,20.35,20.5776,20.2566,20.3978,7987.076903693,0
+STN.US,D,20161104,000000,20.4364,20.4364,19.6237,19.7141,6693.806512911,0
+STN.US,D,20161107,000000,19.6704,19.9436,19.6704,19.6704,9792.6232702788,0
+STN.US,D,20161108,000000,19.6704,19.6932,19.5333,19.6932,6672.6713547737,0
+STN.US,D,20161109,000000,19.4896,22.07,19.4896,22.0262,136977.96632389,0
+STN.US,D,20161110,000000,21.7083,23.1619,21.7083,22.9324,70723.271307889,0
+STN.US,D,20161111,000000,22.8847,22.8847,22.7058,22.844,22402.261189428,0
+STN.US,D,20161114,000000,22.844,23.0228,22.7058,23.0228,32014.732397489,0
+STN.US,D,20161115,000000,22.844,23.3875,22.844,23.3398,31156.242402674,0
+STN.US,D,20161116,000000,23.2941,23.3875,22.8847,23.0228,17871.285859233,0
+STN.US,D,20161117,000000,22.9811,23.3875,22.9811,23.2494,7019.8918098864,0
+STN.US,D,20161118,000000,23.1619,23.1619,22.7962,22.8847,10399.50423965,0
+STN.US,D,20161121,000000,23.0228,23.3875,22.9811,23.2941,22236.199232635,0
+STN.US,D,20161122,000000,23.3875,23.9757,23.3875,23.9757,27113.388581841,0
+STN.US,D,20161123,000000,23.8833,24.3821,23.6577,24.2489,32763.52085721,0
+STN.US,D,20161125,000000,24.3344,24.3344,24.0641,24.0641,6565.9891279855,0
+STN.US,D,20161128,000000,24.0641,24.0641,23.6111,23.8365,15907.729024669,0
+STN.US,D,20161129,000000,23.6577,24.1565,23.4302,23.9757,8708.6915886662,0
+STN.US,D,20161130,000000,24.1109,24.3821,24.0213,24.1565,22440.505761295,0
+STN.US,D,20161201,000000,24.2013,25.1064,24.2013,24.6563,25906.671695811,0
+STN.US,D,20161202,000000,24.5629,24.7467,24.3821,24.5629,18020.238402296,0
+STN.US,D,20161205,000000,24.6076,24.9256,24.4298,24.6076,33736.744567627,0
+STN.US,D,20161206,000000,24.5212,24.5629,24.0641,24.2907,14828.829523565,0
+STN.US,D,20161207,000000,24.2907,24.4298,24.2013,24.2907,12781.738492553,0
+STN.US,D,20161208,000000,24.2907,24.4298,24.2013,24.3821,13129.965383767,0
+STN.US,D,20161209,000000,24.3344,24.3821,24.1466,24.2907,11012.423825631,0
+STN.US,D,20161212,000000,24.2013,24.4298,24.1109,24.4298,16784.334869315,0
+STN.US,D,20161213,000000,24.3821,25.0856,24.3821,24.9722,28185.243030232,0
+STN.US,D,20161214,000000,24.9256,24.9256,24.5212,24.5629,11838.707865189,0
+STN.US,D,20161215,000000,24.4745,24.4745,23.9309,24.0213,14483.621940656,0
+STN.US,D,20161216,000000,23.9309,24.0125,23.7501,23.8365,8192.3898684552,0
+STN.US,D,20161219,000000,23.6577,23.7929,23.3875,23.4302,36064.631271035,0
+STN.US,D,20161220,000000,23.4302,23.7045,23.4302,23.5673,31804.387252218,0
+STN.US,D,20161221,000000,23.6111,23.6111,23.2494,23.4302,6616.3109330743,0
+STN.US,D,20161222,000000,23.2941,23.2941,22.9811,23.0666,9828.8549699427,0
+STN.US,D,20161223,000000,22.8847,23.0666,22.844,23.0228,8963.3199224155,0
+STN.US,D,20161227,000000,22.9811,23.1629,22.9811,23.0228,2633.8432783473,0
+STN.US,D,20161228,000000,22.9652,23.0964,22.9652,23.0516,17546.20699836,0
+STN.US,D,20161229,000000,23.0516,23.1898,23.0089,23.1898,9313.5596858335,0
+STN.US,D,20161230,000000,23.2364,23.2364,22.9652,22.9652,3839.5537282748,0
+STN.US,D,20170103,000000,22.9652,23.2792,22.9652,23.145,15094.528654434,0
+STN.US,D,20170104,000000,23.2364,23.5067,23.2364,23.4183,5021.1097117596,0
+STN.US,D,20170105,000000,23.3269,23.5981,23.3269,23.4183,6778.3471454602,0
+STN.US,D,20170106,000000,23.464,23.5981,23.145,23.2792,12683.107754579,0
+STN.US,D,20170109,000000,23.3716,23.5067,23.145,23.3269,21306.252274594,0
+STN.US,D,20170110,000000,23.3269,23.5524,23.2792,23.3716,19219.910235613,0
+STN.US,D,20170111,000000,23.464,23.8943,23.2792,23.7363,25642.985437147,0
+STN.US,D,20170112,000000,23.7363,23.8237,23.6438,23.6895,8317.1879450754,0
+STN.US,D,20170113,000000,23.6895,23.9191,23.6895,23.8237,9067.9892770002,0
+STN.US,D,20170117,000000,23.8237,23.8237,23.464,23.5524,5856.4516762335,0
+STN.US,D,20170118,000000,23.5524,23.5981,22.9652,23.0516,77356.691654693,0
+STN.US,D,20170119,000000,23.0089,23.0089,22.5986,22.827,6751.1733707123,0
+STN.US,D,20170120,000000,22.7346,22.7784,22.5092,22.5518,7359.0607761849,0
+STN.US,D,20170123,000000,22.5518,22.827,22.4624,22.7346,10741.692514254,0
+STN.US,D,20170124,000000,22.7346,23.5981,22.7346,23.5524,16075.803853666,0
+STN.US,D,20170125,000000,23.5524,25.0538,23.5524,24.9624,21148.241806616,0
+STN.US,D,20170126,000000,24.9624,24.9624,24.4635,24.6454,25239.404560335,0
+STN.US,D,20170127,000000,24.552,24.9156,24.2827,24.6901,73733.5216883,0
+STN.US,D,20170130,000000,24.3711,24.7815,24.3711,24.4635,30302.784588369,0
+STN.US,D,20170131,000000,24.3711,24.5093,24.0085,24.3284,14565.143264899,0
+STN.US,D,20170201,000000,24.1893,24.5987,24.0979,24.5093,22693.121222842,0
+STN.US,D,20170202,000000,24.4635,24.6504,24.2827,24.2827,8488.2820823773,0
+STN.US,D,20170203,000000,24.3245,24.5987,24.0531,24.5987,12708.268657123,0
+STN.US,D,20170206,000000,24.3711,24.4805,24.2827,24.4805,11150.305571575,0
+STN.US,D,20170207,000000,24.3711,24.7736,24.3245,24.7358,8003.1798813214,0
+STN.US,D,20170208,000000,24.7815,24.7815,24.6454,24.6901,3005.2181999026,0
+STN.US,D,20170209,000000,24.7358,25.01,24.6454,24.8252,7499.9618304335,0
+STN.US,D,20170210,000000,25.1432,25.4651,25.1432,25.4174,22785.713344205,0
+STN.US,D,20170213,000000,25.325,25.5088,25.01,25.0538,14545.014542864,0
+STN.US,D,20170214,000000,25.0538,25.0538,24.8709,25.01,17171.812768499,0
+STN.US,D,20170215,000000,24.8709,25.4174,24.8709,24.9156,30061.239923942,0
+STN.US,D,20170216,000000,24.8709,25.2366,24.8709,24.8709,4539.026819009,0
+STN.US,D,20170217,000000,24.7358,25.01,24.552,25.01,9743.3079012918,0
+STN.US,D,20170221,000000,25.01,25.01,24.4635,24.6454,29013.539941994,0
+STN.US,D,20170222,000000,24.4635,24.4635,24.236,24.4635,6330.48308017,0
+STN.US,D,20170223,000000,23.8237,24.4179,22.8698,24.1436,70522.990523635,0
+STN.US,D,20170224,000000,24.552,24.8709,24.0493,24.1893,101858.37855243,0
+STN.US,D,20170227,000000,24.236,24.236,23.6438,23.6895,37911.441517794,0
+STN.US,D,20170228,000000,23.5067,23.8237,23.3716,23.5067,29844.856162061,0
+STN.US,D,20170301,000000,23.5981,23.8237,23.464,23.8237,17076.20133883,0
+STN.US,D,20170302,000000,23.8237,23.9627,23.464,23.464,8325.2394338896,0
+STN.US,D,20170303,000000,23.3269,23.5067,23.3269,23.5067,8975.3971556368,0
+STN.US,D,20170306,000000,23.3716,23.6895,23.0964,23.6895,31882.889268157,0
+STN.US,D,20170307,000000,23.5981,23.7363,23.4183,23.4391,8864.6891844415,0
+STN.US,D,20170308,000000,23.464,23.464,23.1898,23.1898,16248.910863171,0
+STN.US,D,20170309,000000,23.0516,23.3269,23.0516,23.2792,14558.098212187,0
+STN.US,D,20170310,000000,23.5067,23.5067,23.2374,23.464,8335.3037949074,0
+STN.US,D,20170313,000000,23.4183,23.7819,23.3716,23.6438,6525.7316839145,0
+STN.US,D,20170314,000000,23.4183,23.4183,23.0516,23.145,9692.986096203,0
+STN.US,D,20170315,000000,23.145,23.464,23.0516,23.464,12400.29920998,0
+STN.US,D,20170316,000000,23.5067,23.5067,23.0964,23.2364,20134.760652127,0
+STN.US,D,20170317,000000,23.1898,23.3716,23.0516,23.2792,16740.051680838,0
+STN.US,D,20170320,000000,23.145,23.3716,22.8698,22.9652,14257.173817756,0
+STN.US,D,20170321,000000,23.2792,24.1436,22.9155,23.0089,284014.25504894,0
+STN.US,D,20170322,000000,22.7346,23.1898,22.6442,23.0964,23068.521888804,0
+STN.US,D,20170323,000000,23.145,23.4133,22.9155,23.3716,13058.508420541,0
+STN.US,D,20170324,000000,23.4183,23.6438,23.2364,23.5067,17521.046095816,0
+STN.US,D,20170327,000000,23.0964,23.5524,22.9155,23.4183,22663.93457589,0
+STN.US,D,20170328,000000,23.464,23.7363,23.1898,23.5524,25929.819726153,0
+STN.US,D,20170329,000000,23.6379,24.0035,23.6379,23.9141,15589.695216508,0
+STN.US,D,20170330,000000,23.8197,23.8197,23.6379,23.7303,15667.190796344,0
+STN.US,D,20170331,000000,23.6835,23.9141,23.6379,23.6379,10091.534792506,0
+STN.US,D,20170403,000000,23.5941,23.6379,23.3199,23.4113,12945.787577143,0
+STN.US,D,20170404,000000,23.2732,23.7789,23.2732,23.6835,29812.650206803,0
+STN.US,D,20170405,000000,23.6379,24.2797,23.5465,24.0503,40757.642813615,0
+STN.US,D,20170406,000000,24.0503,24.4606,24.0035,24.0503,7598.5925684075,0
+STN.US,D,20170407,000000,24.0939,24.2331,23.9588,24.0939,9682.9217351852,0
+STN.US,D,20170410,000000,24.0035,24.7338,24.0035,24.3681,18064.521590775,0
+STN.US,D,20170411,000000,24.3225,24.5967,24.0939,24.4606,10227.403666246,0
+STN.US,D,20170412,000000,24.5063,24.6881,24.1873,24.3681,12367.086818622,0
+STN.US,D,20170413,000000,24.3225,24.3681,23.9141,23.9141,9524.9112672064,0
+STN.US,D,20170417,000000,24.0035,24.3225,23.9588,24.3225,29809.630898498,0
+STN.US,D,20170418,000000,23.9588,24.1873,23.8197,24.0503,38917.87761957,0
+STN.US,D,20170419,000000,24.0503,24.0503,23.457,23.5017,24674.793907238,0
+STN.US,D,20170420,000000,23.5017,23.5465,22.7704,23.002,19799.617430236,0
+STN.US,D,20170421,000000,22.8618,22.8618,22.68,22.68,22255.321518569,0
+STN.US,D,20170424,000000,22.8182,23.2732,22.8182,23.002,20846.310976083,0
+STN.US,D,20170425,000000,23.002,23.5017,22.9076,23.3199,15676.24872126,0
+STN.US,D,20170426,000000,23.4113,23.6379,23.3199,23.4113,16222.743524525,0
+STN.US,D,20170427,000000,23.3646,23.5941,23.1371,23.2295,15904.709716364,0
+STN.US,D,20170428,000000,23.2295,23.457,23.1818,23.3646,7485.8717250086,0
+STN.US,D,20170501,000000,23.3646,23.5017,23.1818,23.4113,29361.766833208,0
+STN.US,D,20170502,000000,23.3646,23.5017,23.3199,23.4322,13886.805332303,0
+STN.US,D,20170503,000000,23.4113,23.4113,22.9314,23.0447,73298.741292334,0
+STN.US,D,20170504,000000,22.9076,23.002,22.68,22.8182,12401.305646081,0
+STN.US,D,20170505,000000,22.8182,23.002,22.7298,23.002,28925.980001139,0
+STN.US,D,20170508,000000,22.9562,22.9562,22.4058,22.6344,46952.257020046,0
+STN.US,D,20170509,000000,22.542,22.6344,22.2687,22.3621,18013.193349584,0
+STN.US,D,20170510,000000,22.4515,22.4992,22.3621,22.4515,25623.863151213,0
+STN.US,D,20170511,000000,21.9964,21.9964,21.0376,21.2234,93623.718367696,0
+STN.US,D,20170512,000000,21.8593,21.8593,21.2661,21.2661,29381.895555244,0
+STN.US,D,20170515,000000,21.3585,21.4469,21.127,21.2234,47988.886204875,0
+STN.US,D,20170516,000000,21.1747,21.4927,20.9005,21.0833,164667.03635595,0
+STN.US,D,20170517,000000,20.9452,20.9452,20.4017,20.4872,40896.530995661,0
+STN.US,D,20170518,000000,20.4414,20.7018,20.3073,20.4017,23087.644174737,0
+STN.US,D,20170519,000000,20.4872,21.0833,20.4872,20.9005,24025.642621592,0
+STN.US,D,20170522,000000,20.9452,21.0376,20.8528,20.9005,5938.9794365792,0
+STN.US,D,20170523,000000,20.9929,21.0376,20.8111,20.9005,18619.067882853,0
+STN.US,D,20170524,000000,20.9005,21.2661,20.9005,21.2234,5491.1153712889,0
+STN.US,D,20170525,000000,21.3099,21.6099,21.3099,21.4469,16568.957543536,0
+STN.US,D,20170526,000000,21.4469,21.4469,21.1051,21.127,8498.3464433951,0
+STN.US,D,20170530,000000,21.2234,21.2661,21.0435,21.1747,31342.433081502,0
+STN.US,D,20170531,000000,21.127,21.127,20.9452,21.0376,20505.129137581,0
+STN.US,D,20170601,000000,21.1747,21.3099,21.127,21.2661,13420.825417181,0
+STN.US,D,20170602,000000,21.3099,21.4023,21.2661,21.3099,23695.53158021,0
+STN.US,D,20170605,000000,21.4469,21.4469,20.9452,21.0376,26138.15199922,0
+STN.US,D,20170606,000000,20.9452,21.4927,20.8111,21.4023,16505.552069124,0
+STN.US,D,20170607,000000,21.3099,21.5861,21.3099,21.3585,24347.70217416,0
+STN.US,D,20170608,000000,21.3585,21.7659,21.3585,21.4469,12748.526101194,0
+STN.US,D,20170609,000000,21.4469,21.5861,21.4469,21.5393,11489.474537873,0
+STN.US,D,20170612,000000,21.4023,21.7222,21.4023,21.7222,37554.156701663,0
+STN.US,D,20170613,000000,21.8156,21.9497,21.7659,21.7659,24154.46644262,0
+STN.US,D,20170614,000000,21.8156,21.9497,21.7659,21.8156,7932.7293541971,0
+STN.US,D,20170615,000000,21.7222,21.8156,21.2661,21.5393,23856.561356494,0
+STN.US,D,20170616,000000,21.5393,21.7222,21.4927,21.5861,13042.405442913,0
+STN.US,D,20170619,000000,21.6765,22.4515,21.6765,22.4515,18137.991426204,0
+STN.US,D,20170620,000000,22.224,22.3154,22.0878,22.224,7855.2337743603,0
+STN.US,D,20170621,000000,21.7659,22.224,21.7659,22.0878,9487.6731314407,0
+STN.US,D,20170622,000000,21.9964,22.5886,21.9964,22.542,9113.2789015801,0
+STN.US,D,20170623,000000,22.4515,22.68,22.4515,22.6344,8949.2298169907,0
+STN.US,D,20170626,000000,22.68,22.68,22.4515,22.68,8259.8210872742,0
+STN.US,D,20170627,000000,22.6344,22.9562,22.6344,22.9076,29546.951075935,0
+STN.US,D,20170628,000000,22.997,23.4997,22.9513,23.3159,18445.960873348,0
+STN.US,D,20170629,000000,23.2692,23.3616,23.0397,23.1331,24792.546931146,0
+STN.US,D,20170630,000000,23.1331,23.2692,22.7664,22.997,41256.835120097,0
+STN.US,D,20170703,000000,22.997,23.5435,22.997,23.5435,28807.22054113,0
+STN.US,D,20170705,000000,22.7664,23.0397,22.7664,22.997,36221.635302912,0
+STN.US,D,20170706,000000,22.9026,22.9513,22.4456,22.5816,32152.614143432,0
+STN.US,D,20170707,000000,22.675,22.8588,22.538,22.7664,34857.914385006,0
+STN.US,D,20170710,000000,22.6284,23.0616,22.6065,22.997,25655.062670367,0
+STN.US,D,20170711,000000,22.8122,22.9513,22.5816,22.8122,27161.697514726,0
+STN.US,D,20170712,000000,22.8588,23.1798,22.8122,23.0397,29025.617175215,0
+STN.US,D,20170713,000000,23.0397,23.3616,22.9026,23.2692,33552.566761003,0
+STN.US,D,20170714,000000,23.2692,23.4997,23.2692,23.4093,7105.4388785373,0
+STN.US,D,20170717,000000,23.4093,23.4093,22.9513,23.0397,39057.772237717,0
+STN.US,D,20170718,000000,23.0397,23.1331,22.7198,23.0854,10626.958798651,0
+STN.US,D,20170719,000000,23.0397,23.3159,23.0397,23.3159,17144.638993751,0
+STN.US,D,20170720,000000,23.2692,23.3616,22.997,23.0854,9720.1598709509,0
+STN.US,D,20170721,000000,22.997,23.0854,22.8122,23.0854,7919.645684874,0
+STN.US,D,20170724,000000,22.9513,23.2692,22.9513,23.2275,5701.4605165601,0
+STN.US,D,20170725,000000,23.3159,23.4997,23.0854,23.2255,10186.139786073,0
+STN.US,D,20170726,000000,23.2255,23.4093,23.1331,23.3159,22551.213732491,0
+STN.US,D,20170727,000000,23.2692,23.4093,23.1798,23.2255,25003.898512519,0
+STN.US,D,20170728,000000,23.2692,23.4997,23.2692,23.4541,7608.6569294253,0
+STN.US,D,20170731,000000,23.3159,23.4093,23.1331,23.3616,12837.092478151,0
+STN.US,D,20170801,000000,23.3159,23.3159,22.9513,23.1331,17142.626121548,0
+STN.US,D,20170802,000000,22.9513,23.2474,22.8122,23.1798,16352.573781654,0
+STN.US,D,20170803,000000,22.997,23.2255,22.6284,22.7198,13304.078829375,0
+STN.US,D,20170804,000000,22.7198,22.7664,22.4456,22.6284,7769.6867057094,0
+STN.US,D,20170807,000000,22.5816,22.6284,22.4456,22.538,2693.2230083521,0
+STN.US,D,20170808,000000,22.4456,22.7664,22.3551,22.7198,16919.197306953,0
+STN.US,D,20170809,000000,22.997,25.2406,22.997,24.8272,64271.009459404,0
+STN.US,D,20170810,000000,24.8729,24.8729,24.2331,24.2331,35332.952225044,0
+STN.US,D,20170811,000000,24.4159,24.6901,24.2797,24.4159,47970.770355043,0
+STN.US,D,20170814,000000,24.7358,24.868,24.3235,24.4616,69329.357306929,0
+STN.US,D,20170815,000000,24.5073,24.5073,24.2331,24.3265,27760.526995283,0
+STN.US,D,20170816,000000,24.2797,24.5987,24.2331,24.552,57734.20697837,0
+STN.US,D,20170817,000000,24.4616,24.552,24.1417,24.1417,18766.007553712,0
+STN.US,D,20170818,000000,24.2797,24.4159,24.1417,24.2797,19801.630302439,0
+STN.US,D,20170821,000000,24.0939,24.3691,24.0025,24.3235,26758.116637914,0
+STN.US,D,20170822,000000,24.3235,24.4616,24.3235,24.3691,19646.639142766,0
+STN.US,D,20170823,000000,24.2331,24.5073,24.2331,24.3235,51774.092383654,0
+STN.US,D,20170824,000000,24.3691,24.5073,24.2857,24.4159,32421.332582607,0
+STN.US,D,20170825,000000,24.4616,24.9176,24.4159,24.7358,25602.727993075,0
+STN.US,D,20170828,000000,24.8272,24.9424,24.6901,24.7358,19054.854714922,0
+STN.US,D,20170829,000000,24.552,24.8272,24.552,24.7825,18693.544154384,0
+STN.US,D,20170830,000000,24.7358,24.8968,24.6454,24.7825,24590.253274689,0
+STN.US,D,20170831,000000,24.8272,25.47,24.8272,25.47,32316.663228022,0
+STN.US,D,20170901,000000,25.5605,25.7433,25.5158,25.6529,24342.669993652,0
+STN.US,D,20170905,000000,25.5158,25.7433,25.331,25.5605,29613.375858652,0
+STN.US,D,20170906,000000,25.6529,26.1567,25.6042,25.9291,35158.838779437,0
+STN.US,D,20170907,000000,26.0195,26.1089,25.7006,26.0195,22252.302210264,0
+STN.US,D,20170908,000000,26.0633,26.0633,25.6042,25.9291,19120.273061538,0
+STN.US,D,20170911,000000,25.8814,26.1567,25.789,25.9738,31840.618951881,0
+STN.US,D,20170912,000000,25.9738,26.1089,25.7006,25.8814,14469.531835231,0
+STN.US,D,20170913,000000,25.7433,25.8357,25.7006,25.789,14876.132020348,0
+STN.US,D,20170914,000000,25.6042,25.8357,25.5158,25.8357,11539.796342961,0
+STN.US,D,20170915,000000,25.7006,25.7662,25.5158,25.6529,19947.563537197,0
+STN.US,D,20170918,000000,25.6529,25.8814,25.5605,25.6042,45552.304402476,0
+STN.US,D,20170919,000000,25.6042,25.9291,25.6042,25.9291,16742.064553041,0
+STN.US,D,20170920,000000,25.789,26.0195,25.6529,25.7214,14063.938086216,0
+STN.US,D,20170921,000000,25.7006,25.789,25.6042,25.7006,14804.675057122,0
+STN.US,D,20170922,000000,25.6529,25.799,25.475,25.7006,12451.62745117,0
+STN.US,D,20170925,000000,25.6529,25.8814,25.5605,25.789,52255.168840303,0
+STN.US,D,20170926,000000,25.7433,25.8357,25.5605,25.7433,11229.814023615,0
+STN.US,D,20170927,000000,25.8377,26.2501,25.3816,25.5615,41710.737801998,0
+STN.US,D,20170928,000000,25.1024,25.6539,25.1024,25.5615,19794.585249727,0
+STN.US,D,20170929,000000,25.5158,25.6857,25.3766,25.5158,28269.783662781,0
+STN.US,D,20171002,000000,25.47,25.6052,25.4234,25.47,19767.411474979,0
+STN.US,D,20171003,000000,25.4234,25.8834,25.4234,25.8377,19214.878055104,0
+STN.US,D,20171004,000000,25.8377,26.1119,25.6052,26.0215,16283.129690631,0
+STN.US,D,20171005,000000,26.0215,26.2043,25.6052,25.8377,11526.712673639,0
+STN.US,D,20171006,000000,25.7443,26.1119,25.7443,25.8834,13495.301688712,0
+STN.US,D,20171009,000000,25.79,25.8327,25.5615,25.6052,3804.3284647126,0
+STN.US,D,20171010,000000,25.8834,26.0215,25.7016,26.0215,46689.577197482,0
+STN.US,D,20171011,000000,25.8834,26.1597,25.8834,26.1597,24724.109276225,0
+STN.US,D,20171012,000000,25.9301,26.2043,25.9301,26.0663,18052.444357553,0
+STN.US,D,20171013,000000,26.0215,26.2043,25.8933,26.1815,14825.81021526,0
+STN.US,D,20171016,000000,26.1119,26.2043,26.0215,26.0663,15867.471580597,0
+STN.US,D,20171017,000000,26.0663,26.2967,25.9301,26.2043,14004.558356211,0
+STN.US,D,20171018,000000,26.2501,26.4339,26.2501,26.4339,12517.045797786,0
+STN.US,D,20171019,000000,26.2501,26.3793,26.2043,26.2501,22188.896735851,0
+STN.US,D,20171020,000000,26.0663,26.2967,26.0663,26.2501,7544.2450189116,0
+STN.US,D,20171023,000000,26.1597,26.1597,25.9301,25.9301,40535.220435123,0
+STN.US,D,20171024,000000,26.0663,26.5263,26.0663,26.4339,20826.182254048,0
+STN.US,D,20171025,000000,26.2501,26.3891,25.6539,25.8377,34550.951373964,0
+STN.US,D,20171026,000000,25.9748,26.4339,25.8834,26.3435,16119.080606041,0
+STN.US,D,20171027,000000,26.2043,26.5719,26.0663,26.5263,14856.003298313,0
+STN.US,D,20171030,000000,26.4805,26.5263,26.2043,26.4805,14685.915597112,0
+STN.US,D,20171031,000000,26.2501,26.3435,26.1597,26.2967,15287.764385975,0
+STN.US,D,20171101,000000,26.3891,26.3891,25.8834,26.1597,9621.5291329769,0
+STN.US,D,20171102,000000,26.1119,26.4339,26.1119,26.3891,7722.3842089259,0
+STN.US,D,20171103,000000,26.4339,26.5263,26.2501,26.3891,10790.001447138,0
+STN.US,D,20171106,000000,26.2043,26.3435,25.79,26.0663,73530.221595742,0
+STN.US,D,20171107,000000,25.9748,25.9748,25.4939,25.5615,22879.31190167,0
+STN.US,D,20171108,000000,25.47,26.0663,25.47,25.8834,25997.250944971,0
+STN.US,D,20171109,000000,24.6871,25.9301,24.6424,25.79,37515.912129796,0
+STN.US,D,20171110,000000,25.5158,26.2967,25.4412,26.2967,19039.758173396,0
+STN.US,D,20171113,000000,26.0215,26.2501,25.8377,25.9748,7567.3930492524,0
+STN.US,D,20171114,000000,25.79,25.9748,25.7443,25.9301,6820.6174617348,0
+STN.US,D,20171115,000000,25.7016,25.7016,25.331,25.5158,54309.304924027,0
+STN.US,D,20171116,000000,25.5158,25.79,25.47,25.47,40272.54061256,0
+STN.US,D,20171117,000000,25.2862,25.5615,25.1928,25.3766,20562.495995382,0
+STN.US,D,20171120,000000,25.3766,25.6539,25.3766,25.47,33217.423539111,0
+STN.US,D,20171121,000000,26.1597,26.1597,25.4234,25.47,57428.25040343,0
+STN.US,D,20171122,000000,25.47,25.7016,25.331,25.6052,59023.451624745,0
+STN.US,D,20171124,000000,25.5615,25.5615,25.331,25.47,9381.9973407543,0
+STN.US,D,20171127,000000,25.47,25.5158,25.1928,25.47,38627.017586156,0
+STN.US,D,20171128,000000,25.2862,25.4234,24.7795,24.7795,24049.797088035,0
+STN.US,D,20171129,000000,24.8709,25.01,24.5957,24.7328,27295.553516262,0
+STN.US,D,20171130,000000,24.6871,24.9624,24.6871,24.9156,26122.049021592,0
+STN.US,D,20171201,000000,25.1024,25.1024,24.8252,25.01,12180.896139793,0
+STN.US,D,20171204,000000,24.8709,25.1462,24.8252,24.8252,14122.311380118,0
+STN.US,D,20171205,000000,24.7328,24.9624,24.7328,24.8252,8933.1268393622,0
+STN.US,D,20171206,000000,24.7795,24.9156,24.5957,24.5957,8920.0431700392,0
+STN.US,D,20171207,000000,24.4576,24.5957,24.3195,24.5033,12463.704684392,0
+STN.US,D,20171208,000000,24.4119,24.7328,24.3652,24.5957,26383.722408053,0
+STN.US,D,20171211,000000,24.5957,24.9624,24.549,24.9156,19625.503984629,0
+STN.US,D,20171212,000000,24.8709,25.1462,24.8709,24.9624,16801.444283046,0
+STN.US,D,20171213,000000,25.01,25.2396,25.01,25.1462,8220.570079305,0
+STN.US,D,20171214,000000,25.0568,25.3766,25.0568,25.331,46628.184595274,0
+STN.US,D,20171215,000000,25.4234,25.4234,24.9624,25.01,38670.294338533,0
+STN.US,D,20171218,000000,25.1928,25.331,25.0568,25.2396,48919.839599017,0
+STN.US,D,20171219,000000,25.0568,25.2862,25.01,25.2396,6282.1741472847,0
+STN.US,D,20171220,000000,25.331,25.331,25.0568,25.1928,9795.6425785841,0
+STN.US,D,20171221,000000,25.2862,25.5615,25.2862,25.3766,10661.177626112,0
+STN.US,D,20171222,000000,25.3766,25.3766,25.2396,25.331,2889.4780481984,0
+STN.US,D,20171226,000000,25.1462,25.4234,25.1462,25.4234,4481.6599612078,0
+STN.US,D,20171227,000000,25.3766,25.6539,25.3766,25.6539,7433.5370477163,0
+STN.US,D,20171228,000000,25.7175,25.8576,25.6718,25.7632,11480.416612956,0
+STN.US,D,20171229,000000,25.8576,26.0235,25.786,25.8089,14618.484378294,0
+STN.US,D,20180102,000000,25.6718,25.9947,25.6718,25.948,30672.14663772,0
+STN.US,D,20180103,000000,25.8089,26.2252,25.8089,25.8576,13846.547888232,0
+STN.US,D,20180104,000000,25.8089,25.9947,25.8089,25.9043,4952.6720568388,0
+STN.US,D,20180105,000000,26.0861,26.2252,25.9947,26.0861,27487.782811701,0
+STN.US,D,20180108,000000,25.9947,26.1805,25.9947,26.0394,30049.16269072,0
+STN.US,D,20180109,000000,26.0394,26.5491,25.948,26.4091,50873.332072565,0
+STN.US,D,20180110,000000,26.1805,26.2252,25.8576,25.948,13147.074797498,0
+STN.US,D,20180111,000000,25.9043,25.9947,25.7632,25.9043,18080.624568403,0
+STN.US,D,20180112,000000,25.9043,26.0861,25.8576,26.0861,5651.1387114713,0
+STN.US,D,20180116,000000,26.2252,26.5939,26.2252,26.4567,34468.423613619,0
+STN.US,D,20180117,000000,26.3633,26.4517,26.1805,26.2729,19655.697067682,0
+STN.US,D,20180118,000000,26.2252,26.2252,26.0861,26.2252,8956.2748697031,0
+STN.US,D,20180119,000000,26.0394,26.5491,26.0394,26.4567,12743.493920685,0
+STN.US,D,20180122,000000,26.2729,26.6883,26.2729,26.6883,20247.481495527,0
+STN.US,D,20180123,000000,26.4091,26.7807,26.4091,26.6883,15546.418464131,0
+STN.US,D,20180124,000000,26.7807,26.7807,26.4091,26.4091,17853.170009402,0
+STN.US,D,20180125,000000,26.4091,26.6883,26.2252,26.2252,15556.482825149,0
+STN.US,D,20180126,000000,26.2729,26.4219,26.1805,26.1805,15155.921256642,0
+STN.US,D,20180129,000000,26.1338,26.6883,26.1338,26.2252,43488.103957734,0
+STN.US,D,20180130,000000,26.1805,26.6883,26.1805,26.6405,12609.63791915,0
+STN.US,D,20180131,000000,26.6405,27.0111,26.6405,26.8223,26408.883310598,0
+STN.US,D,20180201,000000,26.6883,27.0111,26.6883,26.9665,17869.27298703,0
+STN.US,D,20180202,000000,26.7807,26.7807,26.1805,26.1805,14762.404740848,0
+STN.US,D,20180205,000000,25.9043,26.1805,25.7632,25.7632,16000.321146033,0
+STN.US,D,20180206,000000,25.2108,25.948,25.2108,25.8089,54504.553527772,0
+STN.US,D,20180207,000000,25.7632,25.948,25.7632,25.7632,16552.854565907,0
+STN.US,D,20180208,000000,25.7175,25.7632,25.5346,25.5346,20927.832300327,0
+STN.US,D,20180209,000000,25.7632,25.7632,25.3936,25.5774,21050.617504743,0
+STN.US,D,20180212,000000,25.6251,25.7632,25.324,25.7175,33094.638334695,0
+STN.US,D,20180213,000000,25.4402,25.7632,25.4402,25.7632,16384.77973691,0
+STN.US,D,20180214,000000,25.3936,26.0861,25.3936,25.948,29279.239072862,0
+STN.US,D,20180215,000000,25.6718,26.3633,25.6718,26.2252,25324.951628986,0
+STN.US,D,20180216,000000,26.3186,26.5491,26.1805,26.1805,9024.7125246238,0
+STN.US,D,20180220,000000,26.2252,26.5025,26.0394,26.4091,14843.926065092,0
+STN.US,D,20180221,000000,26.3186,26.8701,26.3186,26.6405,21484.391464608,0
+STN.US,D,20180222,000000,24.3314,24.4705,23.5951,23.6855,92774.286297797,0
+STN.US,D,20180223,000000,23.6855,23.6855,22.8578,23.3626,65112.390040489,0
+STN.US,D,20180226,000000,23.2255,23.6399,23.2255,23.456,56632.159446926,0
+STN.US,D,20180227,000000,23.456,23.5007,23.2255,23.3169,20418.575632828,0
+STN.US,D,20180228,000000,23.3626,23.5465,23.2255,23.2255,14709.063627454,0
+STN.US,D,20180301,000000,23.2255,23.2255,22.9483,23.0844,11372.727950067,0
+STN.US,D,20180302,000000,22.8578,23.2255,22.8578,23.1321,25627.88889562,0
+STN.US,D,20180305,000000,23.0844,23.1321,22.8578,23.1321,21288.136424762,0
+STN.US,D,20180306,000000,23.1321,23.3626,23.1321,23.3169,13566.758651938,0
+STN.US,D,20180307,000000,23.0844,23.3169,23.0844,23.2255,10194.191274888,0
+STN.US,D,20180308,000000,23.3169,23.6399,23.2255,23.456,15369.285710218,0
+STN.US,D,20180309,000000,23.5951,23.7809,23.5465,23.7809,16319.361390295,0
+STN.US,D,20180312,000000,23.6399,24.0085,23.6399,23.9191,41372.575271801,0
+STN.US,D,20180313,000000,23.8703,23.8703,23.456,23.5465,24779.463261822,0
+STN.US,D,20180314,000000,23.6399,23.6855,23.5465,23.5951,6094.9770323544,0
+STN.US,D,20180315,000000,23.6399,23.6855,23.3626,23.456,7172.8700973563,0
+STN.US,D,20180316,000000,23.3169,23.6855,23.3169,23.5951,9882.1960833369,0
+STN.US,D,20180319,000000,23.456,24.1475,23.4103,23.5007,44626.383188842,0
+STN.US,D,20180320,000000,23.456,23.456,23.2702,23.2702,357703.49354876,0
+STN.US,D,20180321,000000,23.3626,23.8227,23.3626,23.6855,251740.86857329,0
+STN.US,D,20180322,000000,23.456,23.5951,23.1321,23.1321,188860.75380654,0
+STN.US,D,20180323,000000,23.2702,23.4103,22.7148,22.7148,195322.07357994,0
+STN.US,D,20180326,000000,22.8092,22.8092,22.2091,22.4862,40442.62831376,0
+STN.US,D,20180327,000000,22.671,22.671,22.2091,22.3482,30754.674398066,0
+STN.US,D,20180328,000000,22.3094,22.8212,22.3094,22.4962,18516.411400472,0
+STN.US,D,20180329,000000,22.5876,23.007,22.541,22.8658,24397.017543148,0
+STN.US,D,20180402,000000,22.8658,22.8658,22.5876,22.7268,37860.113276603,0
+STN.US,D,20180403,000000,22.7268,23.007,22.7268,22.9116,12654.927543729,0
+STN.US,D,20180404,000000,22.7268,22.8658,22.541,22.8658,42947.64777108,0
+STN.US,D,20180405,000000,22.7724,22.8877,22.7268,22.8212,21759.148520393,0
+STN.US,D,20180406,000000,22.681,22.8658,22.6344,22.681,16667.588281509,0
+STN.US,D,20180409,000000,22.7268,23.2384,22.686,22.9612,40223.225243573,0
+STN.US,D,20180410,000000,23.1908,23.2832,23.0974,23.2384,17505.949554289,0
+STN.US,D,20180411,000000,23.0974,23.146,23.0506,23.146,10462.909714061,0
+STN.US,D,20180412,000000,23.146,23.2832,23.0974,23.1908,9128.3754431068,0
+STN.US,D,20180413,000000,23.1908,23.1908,22.984,23.146,13913.979107051,0
+STN.US,D,20180416,000000,23.0506,23.3308,23.007,23.1908,21695.743045981,0
+STN.US,D,20180417,000000,23.1908,23.4004,23.0974,23.3308,14397.068435903,0
+STN.US,D,20180418,000000,23.2832,23.5147,23.2384,23.3308,13730.807736528,0
+STN.US,D,20180419,000000,23.4799,23.4799,23.1908,23.2832,8884.817906477,0
+STN.US,D,20180420,000000,23.2384,23.3775,23.146,23.1908,6434.1459986529,0
+STN.US,D,20180423,000000,23.146,23.2832,22.9116,23.0506,36186.41003935,0
+STN.US,D,20180424,000000,23.0506,23.2384,22.9612,22.9612,12310.726396922,0
+STN.US,D,20180425,000000,23.007,23.007,22.7268,22.8658,9005.5902386901,0
+STN.US,D,20180426,000000,22.9612,24.7219,22.9612,23.7491,55845.126415338,0
+STN.US,D,20180427,000000,23.8385,24.1207,23.5147,23.5623,16883.972043391,0
+STN.US,D,20180430,000000,23.5147,23.8873,23.5147,23.5623,10112.669950644,0
+STN.US,D,20180501,000000,23.4709,23.7025,23.3775,23.5147,9884.2089555404,0
+STN.US,D,20180502,000000,23.6547,23.7025,23.2832,23.3775,7763.6480890987,0
+STN.US,D,20180503,000000,23.3308,23.4709,23.0506,23.0506,3582.9125223219,0
+STN.US,D,20180504,000000,23.0506,23.6071,23.007,23.5623,6891.0679888591,0
+STN.US,D,20180507,000000,23.4709,23.8873,23.4709,23.5147,34731.103436182,0
+STN.US,D,20180508,000000,23.4709,23.4709,23.2832,23.2832,3889.8755333636,0
+STN.US,D,20180509,000000,23.5147,23.7939,23.5147,23.7025,15835.265625341,0
+STN.US,D,20180510,000000,23.9797,24.3045,23.7939,24.3045,21433.063223418,0
+STN.US,D,20180511,000000,24.1207,24.396,23.8385,23.9797,15694.364571092,0
+STN.US,D,20180514,000000,24.0253,24.0253,23.8385,23.9339,13532.539824478,0
+STN.US,D,20180515,000000,23.7025,23.8385,23.5147,23.7491,9675.8766824728,0
+STN.US,D,20180516,000000,23.8385,24.1207,23.8385,23.9797,7830.0728718159,0
+STN.US,D,20180517,000000,23.9339,23.9797,23.7939,23.7939,3587.9447028308,0
+STN.US,D,20180518,000000,23.7491,23.7939,23.3308,23.6071,5949.0437975969,0
+STN.US,D,20180521,000000,23.4709,23.8873,23.1908,23.3308,80288.440019167,0
+STN.US,D,20180522,000000,23.3775,23.7491,23.3775,23.5623,15904.709716364,0
+STN.US,D,20180523,000000,23.4709,23.7025,23.4223,23.6547,32355.914235991,0
+STN.US,D,20180524,000000,23.6071,23.6547,23.3775,23.6547,6753.1862429158,0
+STN.US,D,20180525,000000,23.3775,23.6071,23.2832,23.4223,8051.4888142066,0
+STN.US,D,20180529,000000,23.146,23.2384,22.9612,23.0974,14567.156137104,0
+STN.US,D,20180530,000000,23.3308,23.8385,23.1908,23.7491,17787.751662786,0
+STN.US,D,20180531,000000,23.5623,23.5623,23.3308,23.3775,23133.940235419,0
+STN.US,D,20180601,000000,23.3775,23.6071,23.3308,23.5147,11224.781843106,0
+STN.US,D,20180604,000000,23.4223,23.7939,23.4223,23.5623,45198.038894651,0
+STN.US,D,20180605,000000,23.6071,23.6547,23.4223,23.6071,9359.8557465152,0
+STN.US,D,20180606,000000,23.7491,23.8873,23.6071,23.7491,11466.326507532,0
+STN.US,D,20180607,000000,23.7025,23.9339,23.7025,23.8385,8198.4284850659,0
+STN.US,D,20180608,000000,23.7025,23.9339,23.6547,23.9339,5569.6173872274,0
+STN.US,D,20180611,000000,23.8385,23.9797,23.7025,23.8385,5127.7919385478,0
+STN.US,D,20180612,000000,23.8873,24.1207,23.8873,24.0731,6024.5265052301,0
+STN.US,D,20180613,000000,24.0731,24.2231,23.9339,24.0731,10540.405293899,0
+STN.US,D,20180614,000000,24.1207,24.2111,24.0253,24.1655,10529.334496778,0
+STN.US,D,20180615,000000,24.1655,24.1655,23.8873,23.8873,7080.2779759929,0
+STN.US,D,20180618,000000,23.7025,24.1207,23.7025,24.0253,56513.399986916,0
+STN.US,D,20180619,000000,23.8385,23.9797,23.4709,23.8385,6527.744556118,0
+STN.US,D,20180620,000000,23.8873,23.9797,23.8385,23.8873,2942.8191615925,0
+STN.US,D,20180621,000000,23.7939,23.7939,23.4709,23.4709,6277.1419667758,0
+STN.US,D,20180622,000000,23.6547,23.7025,23.4223,23.6547,17118.471655105,0
+STN.US,D,20180625,000000,23.5623,23.6547,23.2832,23.4223,12253.359539121,0
+STN.US,D,20180626,000000,23.5147,23.7243,23.5147,23.7025,5027.1483283703,0
+STN.US,D,20180627,000000,23.7491,23.9797,23.7491,23.8385,6889.0551166555,0
+STN.US,D,20180628,000000,23.6071,23.9807,23.6071,23.7015,10754.776183576,0
+STN.US,D,20180629,000000,23.7015,23.9807,23.7015,23.8873,21523.642472578,0
+STN.US,D,20180702,000000,23.6537,24.1665,23.6071,24.0741,26891.97263945,0
+STN.US,D,20180703,000000,24.0741,24.2131,24.0263,24.0263,3521.5199201136,0
+STN.US,D,20180705,000000,23.8385,24.2131,23.7491,24.1217,22865.221796245,0
+STN.US,D,20180706,000000,24.0741,24.2837,24.0741,24.1665,7413.4083256807,0
+STN.US,D,20180709,000000,24.2131,24.3523,24.1665,24.1665,7804.9119692715,0
+STN.US,D,20180710,000000,24.1217,24.3523,24.1217,24.1665,4573.2456464694,0
+STN.US,D,20180711,000000,23.9807,24.398,23.9807,24.0741,5568.6109511257,0
+STN.US,D,20180712,000000,24.2131,24.4933,24.2131,24.2131,8439.9731494921,0
+STN.US,D,20180713,000000,24.2131,24.3055,24.1217,24.1665,5192.2038490615,0
+STN.US,D,20180716,000000,24.1217,24.3055,24.0263,24.0263,37066.035192302,0
+STN.US,D,20180717,000000,23.8873,24.1665,23.8625,24.0741,10731.628153236,0
+STN.US,D,20180718,000000,23.9339,24.1217,23.9339,24.0741,6586.117850021,0
+STN.US,D,20180719,000000,23.9807,24.0263,23.8873,23.9339,4275.3405603437,0
+STN.US,D,20180720,000000,24.0741,24.1217,23.8873,23.9339,4673.8892566469,0
+STN.US,D,20180723,000000,23.7939,23.8873,23.6537,23.8385,19884.158062785,0
+STN.US,D,20180724,000000,23.9807,24.0741,23.7491,23.7491,6861.8813419076,0
+STN.US,D,20180725,000000,23.7015,24.4933,23.7015,24.4447,12795.828597978,0
+STN.US,D,20180726,000000,24.4457,24.5401,24.3055,24.4933,19406.100914441,0
+STN.US,D,20180727,000000,24.4447,24.4933,24.0741,24.2609,7080.2779759929,0
+STN.US,D,20180730,000000,24.2609,24.398,24.1217,24.1217,11221.7625348,0
+STN.US,D,20180731,000000,24.0741,24.3523,24.0263,24.3523,7802.899097068,0
+STN.US,D,20180801,000000,24.5401,24.5858,24.2131,24.3761,7454.6722058536,0
+STN.US,D,20180802,000000,24.2609,24.2609,24.1217,24.1665,11440.159168885,0
+STN.US,D,20180803,000000,24.2131,24.3055,24.1665,24.2609,20744.660929803,0
+STN.US,D,20180806,000000,24.0741,24.2609,24.0741,24.2131,8170.2482742162,0
+STN.US,D,20180807,000000,24.2609,24.4447,23.9339,24.1217,18821.36153931,0
+STN.US,D,20180808,000000,23.2812,23.6537,23.0486,23.4689,15641.023457698,0
+STN.US,D,20180809,000000,24.2609,24.5858,24.1665,24.2609,25747.654791731,0
+STN.US,D,20180810,000000,24.2131,24.2131,23.7939,23.9339,16082.848906378,0
+STN.US,D,20180813,000000,23.7939,24.398,23.7939,24.1665,37427.34575284,0
+STN.US,D,20180814,000000,24.2131,24.3523,24.0263,24.2609,8548.6682484839,0
+STN.US,D,20180815,000000,24.0741,24.0741,23.7939,23.8873,7461.717258566,0
+STN.US,D,20180816,000000,23.9339,23.9807,23.4689,23.5137,12004.769821982,0
+STN.US,D,20180817,000000,23.6071,23.8385,23.3298,23.7939,15890.619610939,0
+STN.US,D,20180820,000000,23.6537,23.9807,23.5613,23.9807,33813.233711362,0
+STN.US,D,20180821,000000,23.8873,24.0741,23.8873,24.0741,8787.1936046048,0
+STN.US,D,20180822,000000,23.7939,23.9807,23.6537,23.7015,36211.570941894,0
+STN.US,D,20180823,000000,23.5613,23.5613,23.4213,23.5613,5595.7847258736,0
+STN.US,D,20180824,000000,23.5137,23.7015,23.5137,23.6537,9236.0641059968,0
+STN.US,D,20180827,000000,23.5613,23.7541,23.5613,23.7015,5432.7420773859,0
+STN.US,D,20180828,000000,23.6071,23.9339,23.6071,23.6537,10815.162349683,0
+STN.US,D,20180829,000000,23.7491,23.8873,23.7491,23.8873,7858.2530826657,0
+STN.US,D,20180830,000000,23.7015,23.8385,23.6537,23.7491,10256.590313197,0
+STN.US,D,20180831,000000,23.6537,23.7015,23.4689,23.4689,5958.1017225129,0
+STN.US,D,20180904,000000,23.2812,23.5613,23.003,23.4213,14179.67823792,0
+STN.US,D,20180905,000000,23.3756,23.6071,23.143,23.143,39468.398167241,0
+STN.US,D,20180906,000000,23.143,23.7015,23.143,23.7015,19436.293997494,0
+STN.US,D,20180907,000000,23.4689,23.6071,23.4689,23.5137,9917.421346899,0
+STN.US,D,20180910,000000,23.4689,23.5663,23.4213,23.4213,8711.7108969716,0
+STN.US,D,20180911,000000,23.4689,23.4689,23.2583,23.4213,8336.3102310092,0
+STN.US,D,20180912,000000,23.2812,23.6537,23.2812,23.5137,15555.476389047,0
+STN.US,D,20180913,000000,23.5137,23.5862,23.3756,23.3756,8973.3842834333,0
+STN.US,D,20180914,000000,23.4689,23.4689,23.2364,23.2364,12256.378847426,0
+STN.US,D,20180917,000000,23.2812,23.4213,23.2812,23.3756,12857.221200186,0
+STN.US,D,20180918,000000,23.2812,23.7939,23.2812,23.7939,58659.121755903,0
+STN.US,D,20180919,000000,23.7939,23.7939,23.6537,23.7939,5127.7919385478,0
+STN.US,D,20180920,000000,23.7015,23.7491,23.6537,23.7491,5084.5151861715,0
+STN.US,D,20180921,000000,23.7015,23.9339,23.7015,23.9339,16603.176370995,0
+STN.US,D,20180924,000000,23.8385,23.8873,23.7015,23.7015,25553.412624088,0
+STN.US,D,20180925,000000,23.7491,23.7939,23.6071,23.6537,14618.484378294,0
+STN.US,D,20180926,000000,23.6537,23.6537,23.2812,23.2812,9141.4591124298,0
+STN.US,D,20180927,000000,23.2444,23.2911,23.0119,23.0119,8307.1235840577,0
+STN.US,D,20180928,000000,23.1023,23.4302,23.1023,23.2444,6927.299688523,0
+STN.US,D,20181001,000000,23.2911,23.6279,23.2911,23.6081,34385.895853273,0
+STN.US,D,20181002,000000,23.4401,23.7223,23.3557,23.4978,9519.8790866976,0
+STN.US,D,20181003,000000,23.4799,23.7035,23.4799,23.5723,16667.588281509,0
+STN.US,D,20181004,000000,23.5524,23.5991,23.2722,23.3756,4376.9906066231,0
+STN.US,D,20181005,000000,23.3954,23.5047,23.2364,23.3557,4531.9817662966,0
+STN.US,D,20181008,000000,23.1619,23.3,23.0745,23.1977,5460.9222882356,0
+STN.US,D,20181009,000000,23.0745,23.2812,23.0745,23.2066,10960.089148339,0
+STN.US,D,20181010,000000,23.142,23.1977,22.844,22.8966,16631.356581846,0
+STN.US,D,20181011,000000,22.8251,22.8798,22.5618,22.693,42007.636452021,0
+STN.US,D,20181012,000000,22.8608,22.9254,22.7864,22.835,38175.127776459,0
+STN.US,D,20181015,000000,22.8539,23.1619,22.835,23.0745,32909.454091968,0
+STN.US,D,20181016,000000,23.1878,23.3199,23.1023,23.2364,14128.349996729,0
+STN.US,D,20181017,000000,23.1709,23.1709,22.9454,22.9752,7724.3970811295,0
+STN.US,D,20181018,000000,22.9652,22.9652,22.7108,22.7288,23252.699695429,0
+STN.US,D,20181019,000000,22.675,23.5623,22.675,23.4799,51622.120532285,0
+STN.US,D,20181022,000000,23.8415,24.9385,23.8415,24.8153,105622.44957307,0
+STN.US,D,20181023,000000,24.7865,24.8153,24.4228,24.5917,62458.418040106,0
+STN.US,D,20181024,000000,24.4695,24.6573,24.0105,24.0105,37486.725482844,0
+STN.US,D,20181025,000000,24.0303,24.3195,23.8703,23.8703,26860.773120295,0
+STN.US,D,20181026,000000,23.6935,24.0393,23.3656,23.3656,31013.328476222,0
+STN.US,D,20181029,000000,23.7412,24.1059,23.4888,23.5623,14981.807811035,0
+STN.US,D,20181030,000000,23.5236,24.1059,23.5236,24.1059,17817.944745839,0
+STN.US,D,20181031,000000,24.1436,24.4894,24.1436,24.3373,9545.039989242,0
+STN.US,D,20181101,000000,24.5281,24.7229,24.5281,24.5997,5911.8056618312,0
+STN.US,D,20181102,000000,24.5083,24.6374,24.2927,24.4228,6671.664918672,0
+STN.US,D,20181105,000000,24.3761,24.9752,24.3761,24.7229,11027.520367157,0
+STN.US,D,20181106,000000,24.7229,24.8808,24.5728,24.6951,40275.559920865,0
+STN.US,D,20181107,000000,24.6186,25.013,24.6186,24.8332,14843.926065092,0
+STN.US,D,20181108,000000,23.9905,24.7229,23.6081,24.3026,16361.631706569,0
+STN.US,D,20181109,000000,23.6279,23.6279,22.4018,22.6552,33808.201530853,0
+STN.US,D,20181112,000000,22.4396,22.4634,21.7659,21.7659,10393.465623039,0
+STN.US,D,20181113,000000,21.7659,22.215,21.756,21.756,23927.011883619,0
+STN.US,D,20181114,000000,21.7471,22.1494,21.6189,21.6527,13014.225232063,0
+STN.US,D,20181115,000000,21.5613,22.0004,21.5613,21.8047,5415.6326636557,0
+STN.US,D,20181116,000000,21.7103,22.1236,21.7103,22.0948,8266.8661399866,0
+STN.US,D,20181119,000000,22.3283,22.3283,22.066,22.066,16803.457155249,0
+STN.US,D,20181120,000000,21.8703,22.0481,21.7381,21.7659,10617.900873735,0
+STN.US,D,20181121,000000,21.8414,22.1236,21.8414,21.9815,5589.7461092629,0
+STN.US,D,20181123,000000,21.9338,22.2379,21.9338,22.2061,4644.7026096954,0
+STN.US,D,20181126,000000,22.3482,22.3482,21.9726,22.1494,29787.489304259,0
+STN.US,D,20181127,000000,22.0749,22.4018,21.906,22.0481,29753.270476799,0
+STN.US,D,20181128,000000,21.9726,22.4962,21.9726,22.4584,7061.1556900592,0
+STN.US,D,20181129,000000,22.4207,22.4207,22.1763,22.1763,2789.8408741226,0
+STN.US,D,20181130,000000,22.066,22.3084,22.066,22.2896,6119.131498797,0
+STN.US,D,20181203,000000,22.683,22.683,22.1693,22.2428,5488.0960629836,0
+STN.US,D,20181204,000000,22.3382,22.376,21.8047,22.066,5775.9367880915,0
+STN.US,D,20181206,000000,21.4371,21.7848,21.3735,21.7381,40390.293636467,0
+STN.US,D,20181207,000000,21.8603,22.215,21.7659,21.7659,25012.956437435,0
+STN.US,D,20181210,000000,21.6278,21.7947,21.0704,21.1111,9202.8517146382,0
+STN.US,D,20181211,000000,21.2254,21.5235,21.1479,21.2333,12541.200264228,0
+STN.US,D,20181212,000000,21.3823,21.7848,21.2532,21.6725,43063.387922785,0
+STN.US,D,20181213,000000,21.6914,21.7103,21.2065,21.3665,6251.9810642314,0
+STN.US,D,20181214,000000,21.1579,21.3267,20.9909,20.9909,7560.34799654,0
+STN.US,D,20181217,000000,20.813,21.0098,20.2506,20.2894,15095.535090536,0
+STN.US,D,20181218,000000,20.3938,20.9521,20.3938,20.6074,29610.356550346,0
+STN.US,D,20181219,000000,20.6422,20.822,20.3838,20.3938,6496.545036963,0
+STN.US,D,20181220,000000,20.4842,20.5318,20.1692,20.354,39094.00393738,0
+STN.US,D,20181221,000000,20.354,20.4464,20.194,20.2974,7935.7486625024,0
+STN.US,D,20181224,000000,20.1006,20.4554,20.1006,20.3073,4044.8666930371,0
+STN.US,D,20181226,000000,20.4842,20.7097,20.1772,20.7097,5657.1773280819,0
+STN.US,D,20181227,000000,20.4017,20.4643,20.1464,20.3332,8644.2796781526,0
+STN.US,D,20181228,000000,20.5209,20.6074,20.4106,20.4354,7025.9304264971,0
+STN.US,D,20181231,000000,20.4017,20.6799,20.4017,20.5408,15439.736237343,0
+STN.US,D,20190102,000000,20.3054,20.9621,20.3054,20.823,7357.0479039813,0
+STN.US,D,20190103,000000,20.8319,20.8776,20.4921,20.5885,4978.839395485,0
+STN.US,D,20190104,000000,20.9065,21.1211,20.8975,21.0009,9415.2097321129,0
+STN.US,D,20190107,000000,21.1499,21.5941,21.1499,21.5095,25871.446432249,0
+STN.US,D,20190108,000000,21.5941,21.8365,21.4411,21.8097,3579.8932140166,0
+STN.US,D,20190109,000000,21.8186,22.3054,21.8186,22.1663,10049.264476232,0
+STN.US,D,20190110,000000,22.0342,22.4664,22.0153,22.3998,21656.492038013,0
+STN.US,D,20190111,000000,22.1018,22.4466,22.1018,22.2876,4928.5175903962,0
+STN.US,D,20190114,000000,21.9875,22.221,21.8563,21.9299,7494.9296499246,0
+STN.US,D,20190115,000000,22.0819,22.1018,21.8563,21.9587,5208.3068266899,0
+STN.US,D,20190116,000000,21.9686,22.2687,21.9686,22.1663,4764.4685058068,0
+STN.US,D,20190117,000000,22.0441,22.3462,22.0441,22.1753,9826.8420977392,0
+STN.US,D,20190118,000000,22.2299,22.2299,22.0243,22.063,15270.654972245,0
+STN.US,D,20190122,000000,22.0441,22.1018,21.7053,21.8941,33807.195094752,0
+STN.US,D,20190123,000000,21.7997,22.211,21.7997,22.1375,21434.069659519,0
+STN.US,D,20190124,000000,22.0819,22.4564,22.0819,22.3462,26093.868810741,0
+STN.US,D,20190125,000000,22.4862,22.533,22.1375,22.1375,10437.748811517,0
+STN.US,D,20190128,000000,21.9587,22.1932,21.9398,21.9785,7196.0181276972,0
+STN.US,D,20190129,000000,21.9398,22.0819,21.903,21.903,5562.572334515,0
+STN.US,D,20190130,000000,21.9686,22.3362,21.9686,22.2876,16194.563313675,0
+STN.US,D,20190131,000000,22.1375,22.4187,22.1375,22.365,27267.373305413,0
+STN.US,D,20190201,000000,22.4764,22.5508,22.2687,22.5052,9819.7970450267,0
+STN.US,D,20190204,000000,22.4098,22.4098,22.2687,22.374,3541.6486421491,0
+STN.US,D,20190205,000000,22.5151,22.844,22.365,22.7962,59637.377646828,0
+STN.US,D,20190206,000000,22.7188,22.7188,22.5052,22.5796,3354.4515272188,0
+STN.US,D,20190207,000000,22.5508,22.5508,22.1663,22.2031,10694.39001747,0
+STN.US,D,20190208,000000,22.2975,22.2975,22.1465,22.1465,6857.8555975005,0
+STN.US,D,20190211,000000,22.0064,22.1117,21.8663,21.9587,10974.179253764,0
+STN.US,D,20190212,000000,22.1832,22.4664,22.0541,22.4376,13315.149626494,0
+STN.US,D,20190213,000000,22.5151,22.5698,22.4564,22.5508,10275.712599131,0
+STN.US,D,20190214,000000,22.4098,22.7376,22.4098,22.7008,5357.2593697527,0
+STN.US,D,20190215,000000,22.7576,23.0666,22.693,22.9364,6384.8306296659,0
+STN.US,D,20190219,000000,22.674,23.0486,22.6642,23.0208,8866.702056645,0
+STN.US,D,20190220,000000,23.0298,23.2832,22.9264,22.9662,25307.842215255,0
+STN.US,D,20190221,000000,22.835,22.8698,22.6542,22.7108,19636.574781748,0
+STN.US,D,20190222,000000,22.6642,23.1808,22.5886,22.9662,14832.855267973,0
+STN.US,D,20190225,000000,22.7864,23.0666,22.7864,22.9264,39593.196243861,0
+STN.US,D,20190226,000000,22.8608,23.4173,22.8608,23.4173,49268.066490232,0
+STN.US,D,20190227,000000,23.3587,23.3587,23.1242,23.1728,16318.354954193,0
+STN.US,D,20190228,000000,23.3785,23.4531,22.985,23.1142,16349.554473348,0
+STN.US,D,20190301,000000,23.1242,23.1242,22.0342,22.6452,24831.797939115,0
+STN.US,D,20190304,000000,22.5508,22.7376,22.3551,22.4862,25278.655568303,0
+STN.US,D,20190305,000000,22.533,22.8052,22.4862,22.6642,56576.805461328,0
+STN.US,D,20190306,000000,22.5886,22.7674,22.3263,22.5151,11016.449570038,0
+STN.US,D,20190307,000000,22.4187,22.4187,22.1564,22.2398,7979.0254148788,0
+STN.US,D,20190308,000000,22.2299,22.2398,22.1018,22.1018,9170.6457593813,0
+STN.US,D,20190311,000000,22.0918,22.212,21.9974,22.1753,10500.147849828,0
+STN.US,D,20190312,000000,22.2299,22.374,22.1753,22.221,3484.2817843479,0
+STN.US,D,20190313,000000,22.2031,22.3998,22.2031,22.3263,3348.4129106082,0
+STN.US,D,20190314,000000,22.212,22.2786,22.1375,22.1375,4418.2544867959,0
+STN.US,D,20190315,000000,22.212,22.212,22.0918,22.0918,9821.8099172303,0
+STN.US,D,20190318,000000,22.063,22.3998,22.063,22.3362,52532.945204392,0
+STN.US,D,20190319,000000,22.4564,22.6402,22.3362,22.3362,17296.610845119,0
+STN.US,D,20190320,000000,22.3164,22.3164,21.9299,22.063,50170.839673525,0
+STN.US,D,20190321,000000,21.9398,22.1753,21.8941,22.0918,24761.347411991,0
+STN.US,D,20190322,000000,21.911,22.1018,21.8097,22.0342,8928.0946588534,0
+STN.US,D,20190325,000000,21.8563,22.0243,21.7897,21.903,29370.824758124,0
+STN.US,D,20190326,000000,21.9209,22.1117,21.9209,22.0719,11278.1229565,0
+STN.US,D,20190327,000000,22.1296,22.3164,22.0918,22.1465,12566.361166773,0
+STN.US,D,20190328,000000,22.1296,22.2796,22.0531,22.212,8145.0873716718,0
+STN.US,D,20190329,000000,22.3561,22.4485,22.221,22.3472,9901.3183692706,0
+STN.US,D,20190401,000000,22.375,22.8828,22.375,22.829,22826.977224377,0
+STN.US,D,20190402,000000,22.7516,22.8092,22.517,22.7048,19094.105722891,0
+STN.US,D,20190403,000000,22.686,22.8192,22.6383,22.676,6573.0341806979,0
+STN.US,D,20190404,000000,22.7804,22.9712,22.6284,22.9414,11336.496250403,0
+STN.US,D,20190405,000000,22.848,23.0814,22.848,23.0348,9257.1992641341,0
+STN.US,D,20190408,000000,22.9414,23.0626,22.7714,23.0626,6689.7807685039,0
+STN.US,D,20190409,000000,22.8578,22.9712,22.8192,22.9116,6674.6842269773,0
+STN.US,D,20190410,000000,22.839,22.8926,22.8092,22.8092,4042.8538208335,0
+STN.US,D,20190411,000000,22.7714,22.9314,22.676,22.8002,6973.5957492047,0
+STN.US,D,20190412,000000,22.8578,23.0626,22.8578,23.0626,5298.8860758497,0
+STN.US,D,20190415,000000,23.0079,23.1868,22.9414,23.0447,44270.104808813,0
+STN.US,D,20190416,000000,22.9811,23.2802,22.9811,23.15,14619.490814395,0
+STN.US,D,20190417,000000,23.0626,23.2524,22.9116,23.1013,8488.2820823773,0
+STN.US,D,20190418,000000,22.9811,23.2524,22.9811,23.16,8802.2901461314,0
+STN.US,D,20190422,000000,22.9513,23.5177,22.9513,23.5177,11172.447165813,0
+STN.US,D,20190423,000000,23.4153,23.4153,23.2156,23.3298,10818.181657989,0
+STN.US,D,20190424,000000,23.2255,23.4849,23.2255,23.4054,6264.0582974528,0
+STN.US,D,20190425,000000,23.4511,23.5653,23.4223,23.461,10275.712599131,0
+STN.US,D,20190426,000000,23.3765,23.6687,23.3765,23.5753,34320.477506657,0
+STN.US,D,20190429,000000,23.5077,23.6597,23.4799,23.6021,71785.061395262,0
+STN.US,D,20190430,000000,23.4709,23.7461,23.4709,23.7074,30288.694482944,0
+STN.US,D,20190501,000000,23.6299,23.7173,23.5355,23.5455,8177.2933269286,0
+STN.US,D,20190502,000000,23.3567,23.3567,23.0626,23.1788,5421.6712802664,0
+STN.US,D,20190503,000000,23.0914,23.16,22.6284,22.7714,10589.720662885,0
+STN.US,D,20190506,000000,22.4684,22.4684,22.2309,22.2607,5783.9882769057,0
+STN.US,D,20190507,000000,22.0719,22.2309,21.7779,21.8077,21052.630376947,0
+STN.US,D,20190508,000000,21.749,21.8643,21.7401,21.7679,6164.4211233769,0
+STN.US,D,20190509,000000,21.7321,21.8077,21.7222,21.7222,4470.5891640882,0
+STN.US,D,20190510,000000,21.8742,22.3273,21.6933,22.2886,10176.075425055,0
+STN.US,D,20190513,000000,22.1206,22.686,22.1206,22.4882,26277.040181265,0
+STN.US,D,20190514,000000,22.5728,22.676,22.4108,22.676,10096.566973015,0
+STN.US,D,20190515,000000,22.5728,23.31,22.5728,23.1967,7827.0535635106,0
+STN.US,D,20190516,000000,23.1102,23.6299,23.1102,23.1967,8018.276422848,0
+STN.US,D,20190517,000000,23.0914,23.3298,23.0914,23.16,11095.958022079,0
+STN.US,D,20190520,000000,23.0178,23.3964,22.9214,23.3199,1987.7113010073,0
+STN.US,D,20190521,000000,23.16,23.2722,23.1301,23.1689,16216.704907914,0
+STN.US,D,20190522,000000,23.1202,23.16,23.0626,23.1301,3466.165934516,0
+STN.US,D,20190523,000000,22.8648,22.9116,22.6672,22.7516,12355.0095854,0
+STN.US,D,20190524,000000,22.7516,22.9612,22.4296,22.535,5285.8024065266,0
+STN.US,D,20190528,000000,22.6383,22.6482,22.4018,22.4018,53278.714355809,0
+STN.US,D,20190529,000000,22.221,22.2886,22.0153,22.0332,13355.407070565,0
+STN.US,D,20190530,000000,21.9199,22.0918,21.7779,21.91,10606.830076616,0
+STN.US,D,20190531,000000,21.7321,21.9775,21.6835,21.9199,20089.471027547,0
+STN.US,D,20190603,000000,21.7779,22.2697,21.7779,22.2607,33581.753407954,0
+STN.US,D,20190604,000000,22.1832,22.5072,22.1753,22.4972,12364.067510316,0
+STN.US,D,20190605,000000,22.6016,22.7316,22.5538,22.6184,9636.6256745035,0
+STN.US,D,20190606,000000,22.4972,22.8142,22.4972,22.7366,13838.496399418,0
+STN.US,D,20190607,000000,22.8002,22.8838,22.7048,22.7416,16998.705758994,0
+STN.US,D,20190610,000000,22.6482,22.7316,22.375,22.526,16131.157839263,0
+STN.US,D,20190611,000000,22.4972,22.6284,22.1465,22.1465,14503.750662691,0
+STN.US,D,20190612,000000,22.2886,22.6572,22.2886,22.6572,22065.105095333,0
+STN.US,D,20190613,000000,22.535,22.6672,22.4684,22.4882,12261.411027935,0
+STN.US,D,20190614,000000,22.2697,22.535,22.2408,22.526,12684.114190681,0
+STN.US,D,20190617,000000,22.4018,22.6065,22.4018,22.4972,7353.0221595742,0
+STN.US,D,20190618,000000,22.375,22.8648,22.375,22.829,9330.6690995637,0
+STN.US,D,20190619,000000,22.6672,22.9314,22.6572,22.8748,17739.442729901,0
+STN.US,D,20190620,000000,23.1401,23.3765,23.0129,23.1102,71851.486177979,0
+STN.US,D,20190621,000000,22.9116,23.0914,22.9116,22.99,5946.0244892916,0
+STN.US,D,20190624,000000,22.9214,23.2434,22.9214,23.1013,6922.2675080141,0
+STN.US,D,20190625,000000,22.9612,23.0715,22.829,22.8648,13365.471431583,0
+STN.US,D,20190626,000000,22.7904,22.8748,22.4296,22.4584,11573.00873432,0
+STN.US,D,20190627,000000,22.4396,22.6492,22.4396,22.6392,35966.000533061,0
+STN.US,D,20190628,000000,22.5548,22.85,22.5548,22.8022,11331.464069894,0
+STN.US,D,20190701,000000,22.7248,23.0109,22.6532,22.9056,27438.467442715,0
+STN.US,D,20190702,000000,22.992,23.2484,22.992,23.1142,13016.238104267,0
+STN.US,D,20190703,000000,23.1043,23.3338,23.1043,23.3338,6617.3173691761,0
+STN.US,D,20190705,000000,23.0954,23.3696,23.0954,23.3626,16844.721035422,0
+STN.US,D,20190708,000000,23.2484,23.5236,23.0666,23.1728,35577.516197776,0
+STN.US,D,20190709,000000,22.9542,23.0755,22.9542,23.0208,4937.5755153122,0
+STN.US,D,20190710,000000,23.0755,23.2573,23.0755,23.1818,10551.476091018,0
+STN.US,D,20190711,000000,23.1639,23.2851,22.9742,23.1142,6754.1926790176,0
+STN.US,D,20190712,000000,23.1917,23.2484,22.9742,23.1917,13884.792460099,0
+STN.US,D,20190715,000000,23.144,23.3438,23.144,23.2007,26889.959767247,0
+STN.US,D,20190716,000000,23.2762,23.3338,23.0666,23.2206,20503.116265377,0
+STN.US,D,20190717,000000,23.2206,23.3338,23.0576,23.1917,19133.35673086,0
+STN.US,D,20190718,000000,23.1043,23.1043,22.8112,22.9542,15762.802226013,0
+STN.US,D,20190719,000000,22.9146,22.992,22.8778,22.9056,5294.8603314426,0
+STN.US,D,20190722,000000,22.84,22.9146,22.6682,22.7536,6827.6625144472,0
+STN.US,D,20190723,000000,22.687,22.84,22.5638,22.84,21035.520963216,0
+STN.US,D,20190724,000000,22.7924,22.8678,22.7336,22.8678,12208.069914541,0
+STN.US,D,20190725,000000,22.7068,22.8112,22.6582,22.7336,7196.0181276972,0
+STN.US,D,20190726,000000,22.6582,22.9344,22.6582,22.7634,10285.776960149,0
+STN.US,D,20190729,000000,22.7634,22.997,22.6026,22.9444,40370.164914432,0
+STN.US,D,20190730,000000,22.8588,22.8588,22.6026,22.7634,10832.271763414,0
+STN.US,D,20190731,000000,22.7068,23.0109,22.6392,22.6392,11467.332943634,0
+STN.US,D,20190801,000000,22.5449,22.6294,22.2687,22.365,18313.111307913,0
+STN.US,D,20190802,000000,22.1355,22.2687,21.9935,22.1355,10315.970043202,0
+STN.US,D,20190805,000000,21.8405,22.1544,21.8215,21.9169,4418.2544867959,0
+STN.US,D,20190806,000000,21.8802,22.1644,21.5275,21.7271,29403.030713381,0
+STN.US,D,20190807,000000,21.7173,21.7281,21.5751,21.6149,5145.9077883798,0
+STN.US,D,20190808,000000,21.5363,21.6239,20.66,20.8518,26699.743344011,0
+STN.US,D,20190809,000000,20.3978,20.8329,19.2263,20.5,52290.394103865,0
+STN.US,D,20190812,000000,20.3004,20.7773,20.2814,20.7395,32228.096851065,0
+STN.US,D,20190813,000000,20.509,20.7962,20.4414,20.6511,21394.818651551,0
+STN.US,D,20190814,000000,20.4066,20.4613,20.034,20.2914,18691.53128218,0
+STN.US,D,20190815,000000,20.2814,20.3202,20.1196,20.2148,13938.133573494,0
+STN.US,D,20190816,000000,20.196,20.5,20.0996,20.4514,6839.7397476685,0
+STN.US,D,20190819,000000,20.3102,20.6799,20.3102,20.5488,10906.748034944,0
+STN.US,D,20190820,000000,20.3978,20.5488,20.3978,20.509,5854.43880403,0
+STN.US,D,20190821,000000,20.4335,20.6242,20.3004,20.519,16841.701727117,0
+STN.US,D,20190822,000000,20.4136,20.6799,20.3679,20.6242,17749.507090918,0
+STN.US,D,20190823,000000,20.6054,20.6153,20.3102,20.349,11941.36434757,0
+STN.US,D,20190826,000000,20.4236,20.6412,20.3778,20.5865,40526.162510207,0
+STN.US,D,20190827,000000,20.509,20.5865,20.1782,20.4335,32611.549005843,0
+STN.US,D,20190828,000000,20.4802,20.5289,20.2148,20.4236,8047.4630697995,0
+STN.US,D,20190829,000000,20.4136,20.6322,20.4136,20.5289,20265.597345358,0
+STN.US,D,20190830,000000,20.6322,20.7862,20.4613,20.67,35947.884683229,0
+STN.US,D,20190903,000000,20.3778,20.656,20.358,20.5964,30662.082276702,0
+STN.US,D,20190904,000000,20.66,20.6998,20.5,20.6799,14047.835108587,0
+STN.US,D,20190905,000000,20.6799,20.9959,20.6799,20.9462,12906.536569173,0
+STN.US,D,20190906,000000,20.8796,21.0625,20.8796,21.0137,8156.1581687913,0
+STN.US,D,20190909,000000,20.9959,21.2244,20.9661,21.2244,41807.355667768,0
+STN.US,D,20190910,000000,21.1757,21.3675,20.9859,21.3476,11173.453601915,0
+STN.US,D,20190911,000000,21.3575,21.5951,21.3079,21.5951,23208.416506951,0
+STN.US,D,20190912,000000,21.4609,21.5851,21.3675,21.3675,6953.4670271692,0
+STN.US,D,20190913,000000,21.4311,21.4311,21.2889,21.3178,9081.0729463233,0
+STN.US,D,20190916,000000,21.1757,21.4509,21.1757,21.3833,18503.327731149,0
+STN.US,D,20190917,000000,21.1946,21.4699,21.1946,21.4311,13957.255859428,0
+STN.US,D,20190918,000000,21.2979,21.3575,21.1757,21.3277,5276.7444816107,0
+STN.US,D,20190919,000000,21.3923,21.5145,21.3625,21.4311,32793.713940264,0
+STN.US,D,20190920,000000,21.3178,21.4411,21.2979,21.4411,16346.535165043,0
+STN.US,D,20190923,000000,21.2979,21.4609,21.2889,21.4509,30022.995352075,0
+STN.US,D,20190924,000000,21.4509,21.4509,21.2979,21.3745,16145.247944687,0
+STN.US,D,20190925,000000,21.2979,21.2979,21.2145,21.2979,4721.1917534304,0
+STN.US,D,20190926,000000,21.1757,21.2621,20.8895,21.0048,25710.416655965,0
+STN.US,D,20190927,000000,21.0724,21.1857,20.8319,20.9363,19660.729248191,0
+STN.US,D,20190930,000000,20.8051,21.2343,20.8051,21.2155,19651.671323275,0
+STN.US,D,20191001,000000,21.1767,21.1857,20.8597,21.0237,26111.984660574,0
+STN.US,D,20191002,000000,21.0326,21.0326,20.4971,20.6312,13928.069212476,0
+STN.US,D,20191003,000000,20.4027,20.6491,20.3152,20.354,24199.7560672,0
+STN.US,D,20191004,000000,20.516,20.6312,20.2388,20.5358,14104.195530287,0
+STN.US,D,20191007,000000,20.6124,20.6124,20.3252,20.4126,41697.654132674,0
+STN.US,D,20191008,000000,20.191,20.3938,20.0848,20.1136,18819.348667106,0
+STN.US,D,20191009,000000,20.1136,20.5458,20.1136,20.4872,46327.260200843,0
+STN.US,D,20191010,000000,20.4971,20.5458,20.3054,20.3252,36953.314348903,0
+STN.US,D,20191011,000000,20.4574,20.814,20.4574,20.4971,19772.443655488,0
+STN.US,D,20191014,000000,20.345,20.4574,20.3352,20.4374,5459.9158521339,0
+STN.US,D,20191015,000000,20.3938,20.7654,20.3938,20.6779,44007.42498625,0
+STN.US,D,20191016,000000,20.7077,21.1857,20.668,21.128,45088.337359557,0
+STN.US,D,20191017,000000,21.0048,21.1012,20.9174,20.9859,38487.122968009,0
+STN.US,D,20191018,000000,20.7952,20.9999,20.6978,20.7177,37930.563803728,0
+STN.US,D,20191021,000000,20.8319,21.5403,20.8319,21.0813,61173.199138138,0
+STN.US,D,20191022,000000,21.0525,21.1817,20.9174,20.9561,64893.993406404,0
+STN.US,D,20191023,000000,21.0048,21.0048,20.7753,20.8985,41278.976714336,0
+STN.US,D,20191024,000000,20.9462,20.9661,20.658,20.7475,20450.781588085,0
+STN.US,D,20191025,000000,20.668,20.8508,20.668,20.7276,14674.844799993,0
+STN.US,D,20191028,000000,20.668,20.7077,20.4126,20.4295,20628.920778099,0
+STN.US,D,20191029,000000,20.4295,20.6034,20.4295,20.4574,25614.805226296,0
+STN.US,D,20191030,000000,20.4772,20.4772,20.201,20.345,59391.807237995,0
+STN.US,D,20191031,000000,20.21,20.5458,20.21,20.4672,17102.368677477,0
+STN.US,D,20191101,000000,20.5934,20.9263,20.4971,20.6392,28629.081351115,0
+STN.US,D,20191104,000000,20.6124,20.7375,20.5736,20.6392,96122.699208406,0
+STN.US,D,20191105,000000,20.5835,20.7952,20.5835,20.6491,62927.417263534,0
+STN.US,D,20191106,000000,20.663,20.8419,20.5557,20.6978,107892.96941867,0
+STN.US,D,20191107,000000,21.2821,23.9607,21.2821,23.9607,176058.88659195,0
+STN.US,D,20191108,000000,23.9241,25.636,23.7521,24.9276,186357.74722143,0
+STN.US,D,20191111,000000,24.6692,25.4154,24.6692,25.1004,105802.60163529,0
+STN.US,D,20191112,000000,24.9663,25.8556,24.9663,25.636,82810.568890217,0
+STN.US,D,20191113,000000,25.5018,25.6936,24.7656,24.8988,239939.39884387,0
+STN.US,D,20191114,000000,24.86,25.176,24.86,24.8888,51027.316796136,0
+STN.US,D,20191115,000000,24.8133,25.3002,24.8133,25.2336,49173.461496665,0
+STN.US,D,20191118,000000,24.9375,25.2724,24.7884,25.1194,50503.970023213,0
+STN.US,D,20191119,000000,24.9276,25.2336,24.9276,25.0906,80000.599294059,0
+STN.US,D,20191120,000000,25.014,25.024,24.851,24.9952,49927.282136896,0
+STN.US,D,20191121,000000,25.014,25.167,24.851,25.1094,47641.665749762,0
+STN.US,D,20191122,000000,25.1004,25.319,24.9524,25.1382,57894.230318553,0
+STN.US,D,20191125,000000,25.024,25.6062,25.024,25.5218,57843.908513464,0
+STN.US,D,20191126,000000,25.4651,25.5496,25.2148,25.483,31452.134616596,0
+STN.US,D,20191127,000000,25.4154,25.6062,25.3092,25.4552,40463.763471897,0
+STN.US,D,20191129,000000,25.3588,25.6162,25.3588,25.483,17892.421017371,0
+STN.US,D,20191202,000000,25.4452,25.474,25.2336,25.319,65359.973321525,0
+STN.US,D,20191203,000000,25.0607,25.2724,25.014,25.2148,76736.727016,0
+STN.US,D,20191204,000000,25.339,25.7503,25.2336,25.5496,74786.253850759,0
+STN.US,D,20191205,000000,25.6837,25.8755,25.4452,25.8268,206644.47972492,0
+STN.US,D,20191206,000000,25.7602,26.2103,25.626,25.6837,81687.386200635,0
+STN.US,D,20191209,000000,25.7602,26.1915,25.6837,26.1616,70112.364594111,0
+STN.US,D,20191210,000000,26.0752,26.2381,25.7602,26.1139,118671.90006869,0
+STN.US,D,20191211,000000,26.1437,26.3445,26.0454,26.3245,75950.700420513,0
+STN.US,D,20191212,000000,26.258,26.6595,26.258,26.3633,48460.904736608,0
+STN.US,D,20191213,000000,26.3445,26.6306,26.3445,26.5631,43606.863417743,0
+STN.US,D,20191216,000000,26.6991,26.6991,26.5681,26.6595,60148.647186531,0
+STN.US,D,20191217,000000,26.6306,26.9863,26.6306,26.9187,58389.396880626,0
+STN.US,D,20191218,000000,26.8691,27.0499,26.8591,27.0131,47455.475070933,0
+STN.US,D,20191219,000000,26.9485,27.0698,26.7747,26.9963,43374.376678232,0
+STN.US,D,20191220,000000,26.9963,27.0698,26.6595,26.7479,38660.229977515,0
+STN.US,D,20191223,000000,26.6893,27.0052,26.6893,26.9386,34941.448581454,0
+STN.US,D,20191224,000000,26.9863,27.0598,26.7747,27.041,42185.775642035,0
+STN.US,D,20191226,000000,27.0221,27.1483,26.9088,27.0598,23993.436666336,0
+STN.US,D,20191227,000000,27.1433,27.1721,26.9813,27.0171,43681.339689274,0
+STN.US,D,20191230,000000,27.036,27.2019,26.9615,27.0847,41950.26959422,0
+STN.US,D,20191231,000000,27.036,27.2784,27.036,27.2218,49053.695600554,0
+STN.US,D,20200102,000000,27.1622,27.4026,27.1522,27.3828,47977.815407755,0
+STN.US,D,20200103,000000,27.1344,27.4523,27.1145,27.4026,52291.400539966,0
+STN.US,D,20200106,000000,27.2417,27.5278,27.1244,27.5278,56513.399986916,0
+STN.US,D,20200107,000000,27.354,27.7584,27.2417,27.5467,52298.445592679,0
+STN.US,D,20200108,000000,27.5179,27.6938,27.3828,27.654,271716.61232134,0
+STN.US,D,20200109,000000,27.7682,27.8636,27.6044,27.797,51240.681249713,0
+STN.US,D,20200110,000000,27.8736,27.8736,27.664,27.825,43056.342870071,0
+STN.US,D,20200113,000000,27.7872,28.5254,27.7872,28.4618,80297.497944083,0
+STN.US,D,20200114,000000,28.3168,28.6327,28.3078,28.584,43454.891566375,0
+STN.US,D,20200115,000000,28.584,28.7897,28.4906,28.5304,62608.377019271,0
+STN.US,D,20200116,000000,28.6625,28.6625,28.3734,28.4717,56076.606718746,0
+STN.US,D,20200117,000000,28.3734,28.7897,28.3734,28.6725,26485.372454332,0
+STN.US,D,20200121,000000,28.4906,28.8851,28.4906,28.7797,55491.867343613,0
+STN.US,D,20200122,000000,28.7797,29.1821,28.7797,28.9805,58924.820886772,0
+STN.US,D,20200123,000000,28.8553,29.0093,28.7221,28.8851,48896.691568677,0
+STN.US,D,20200124,000000,28.8653,29.0957,28.4817,28.5751,193720.83374201,0
+STN.US,D,20200127,000000,28.0484,28.433,28.0098,28.115,64886.948353691,0
+STN.US,D,20200128,000000,28.2492,28.5433,28.1717,28.5393,139128.72027339,0
+STN.US,D,20200129,000000,28.6039,29.365,28.5433,29.212,285308.53187581,0
+STN.US,D,20200130,000000,29.2398,29.2696,28.8354,29.1057,64188.481699059,0
+STN.US,D,20200131,000000,28.9229,28.9229,28.433,28.6327,210572.59983015,0
+STN.US,D,20200203,000000,28.6327,28.8751,28.584,28.6427,180827.38084216,0
+STN.US,D,20200204,000000,28.9139,29.4047,28.7937,29.3352,84422.879525262,0
+STN.US,D,20200205,000000,29.4335,29.7843,29.3163,29.6929,140163.33658601,0
+STN.US,D,20200206,000000,29.6929,30.0486,29.6929,29.9036,347286.87989538,0
+STN.US,D,20200207,000000,29.8191,29.9701,29.7396,29.9135,186773.40533146,0
+STN.US,D,20200210,000000,29.7793,30.2026,29.7793,30.1062,93282.536529194,0
+STN.US,D,20200211,000000,30.2314,30.2552,30.1242,30.2224,43584.721823504,0
+STN.US,D,20200212,000000,30.2802,30.615,30.2802,30.5494,90621.519476099,0
+STN.US,D,20200213,000000,30.462,30.5593,30.299,30.4034,41574.868928258,0
+STN.US,D,20200214,000000,30.452,30.6448,30.3934,30.605,76011.086586619,0
+STN.US,D,20200218,000000,30.5394,30.7213,30.2602,30.3834,138114.2326828,0
+STN.US,D,20200219,000000,30.4818,30.5772,30.1838,30.442,106571.51881704,0
+STN.US,D,20200220,000000,30.3358,30.3636,30.0486,30.134,100226.94563145,0
+STN.US,D,20200221,000000,29.8946,30.134,29.8191,29.9512,107729.92677019,0
+STN.US,D,20200224,000000,29.2696,29.4703,28.7797,29.2398,118063.00622712,0
+STN.US,D,20200225,000000,29.3451,29.4803,28.6427,28.7023,189215.01931437,0
+STN.US,D,20200226,000000,28.6139,29.0093,28.2303,28.2392,267002.46562061,0
+STN.US,D,20200227,000000,27.4812,29.2696,27.4722,29.1921,224041.73418021,0
+STN.US,D,20200228,000000,28.6427,29.1821,27.664,28.7499,293959.85660669,0
+STN.US,D,20200302,000000,28.9229,30.0486,28.7797,29.999,189655.83832694,0
+STN.US,D,20200303,000000,29.9512,30.4918,29.7018,29.8469,155724.85159167,0
+STN.US,D,20200304,000000,30.308,30.3536,29.3352,30.2224,126151.73317709,0
+STN.US,D,20200305,000000,29.9423,30.2404,29.7197,29.8191,249007.38812087,0
+STN.US,D,20200306,000000,29.3451,29.5657,28.6923,29.1057,152917.90130382,0
+STN.US,D,20200309,000000,28.1428,28.2303,25.9321,26.9128,202308.75299847,0
+STN.US,D,20200310,000000,27.5,27.5,26.6335,27.2784,168350.59248845,0
+STN.US,D,20200311,000000,26.8144,27.0747,26.4607,26.7777,303254.29400659,0
+STN.US,D,20200312,000000,25.1522,25.4016,23.8625,23.9887,178275.05888806,0
+STN.US,D,20200313,000000,24.7388,26.3157,24.0711,26.3157,135955.42724449,0
+STN.US,D,20200316,000000,23.1808,24.5182,23.1808,23.6419,141109.38652168,0
+STN.US,D,20200317,000000,23.8048,24.5281,22.9304,23.6121,234401.98741189,0
+STN.US,D,20200318,000000,22.6512,23.6319,21.8732,22.7674,154794.90463364,0
+STN.US,D,20200319,000000,22.6412,23.6806,22.1147,23.2096,340641.38231535,0
+STN.US,D,20200320,000000,23.4213,24.2867,21.9587,22.0849,216650.46744878,0
+STN.US,D,20200323,000000,21.9785,22.1514,20.6124,20.7574,132331.25084199,0
+STN.US,D,20200324,000000,21.5453,22.6046,21.5453,22.4882,199399.14622823,0
+STN.US,D,20200325,000000,22.6412,24.6126,22.4396,23.3736,194643.73564734,0
+STN.US,D,20200326,000000,23.4213,24.3533,23.3537,24.3245,114821.2755433,0
+STN.US,D,20200327,000000,23.6518,24.2867,23.2484,23.8525,135281.1150563,0
+STN.US,D,20200330,000000,23.8903,23.8903,23.0884,23.5991,109269.7740059,0
+STN.US,D,20200331,000000,23.3696,24.7308,23.3597,24.6931,173581.04090938,0
+STN.US,D,20200401,000000,24.0165,24.0551,23.4352,23.5723,147830.36680934,0
+STN.US,D,20200402,000000,23.4262,25.0886,23.2911,25.012,202625.78037053,0
+STN.US,D,20200403,000000,24.9246,25.33,24.5003,25.2138,210000.94412434,0
+STN.US,D,20200406,000000,25.6092,26.6634,25.6092,26.3147,213621.09478243,0
+STN.US,D,20200407,000000,26.9049,27.6093,26.7509,27.2248,309381.47699419,0
+STN.US,D,20200408,000000,27.4563,27.4861,26.6932,27.2347,158081.92494203,0
+STN.US,D,20200409,000000,27.5228,27.968,27.1075,27.4464,88566.376956273,0
+STN.US,D,20200413,000000,27.1463,28.2283,27.1373,28.0554,130239.8766225,0
+STN.US,D,20200414,000000,28.3336,28.8165,27.5894,27.7364,100377.91104671,0
+STN.US,D,20200415,000000,26.9734,27.5228,26.8949,26.8949,81440.8093557,0
+STN.US,D,20200416,000000,25.8218,26.7597,25.156,26.0255,291844.32792075,0
+STN.US,D,20200417,000000,26.4607,27.0111,26.3345,26.9535,112025.39605256,0
+STN.US,D,20200420,000000,26.4409,27.6093,26.4409,27.3092,138453.4016491,0
+STN.US,D,20200421,000000,27.0489,27.2148,26.8164,27.0111,105475.50990221,0
+STN.US,D,20200422,000000,27.2248,27.339,26.6047,26.723,139695.34379868,0
+STN.US,D,20200423,000000,26.8164,27.339,26.8164,27.1552,152766.93588855,0
+STN.US,D,20200424,000000,27.1463,27.6392,27.0777,27.5228,100771.4275625,0
+STN.US,D,20200427,000000,27.5428,27.7932,27.5428,27.7186,83286.613166357,0
+STN.US,D,20200428,000000,28.1697,28.1697,27.5506,28.0167,156039.86609153,0
+STN.US,D,20200429,000000,28.4996,29.7247,28.4022,29.3581,412541.17742622,0
+STN.US,D,20200430,000000,29.1176,29.3103,28.4608,28.5294,173751.12861058,0
+STN.US,D,20200501,000000,27.9878,28.2084,27.3768,27.4662,86601.813685607,0
+STN.US,D,20200504,000000,27.2725,28.0743,27.0976,27.968,157095.6175623,0
+STN.US,D,20200505,000000,28.5095,28.6824,28.1995,28.2184,153716.00513253,0
+STN.US,D,20200506,000000,28.0644,28.3336,27.7832,27.7932,138156.50299908,0
+STN.US,D,20200507,000000,28.1796,28.8563,28.1796,28.5473,141281.48709509,0
+STN.US,D,20200508,000000,29.1643,29.3283,28.5572,29.1265,108882.29610672,0
+STN.US,D,20200511,000000,28.8563,29.7148,28.7897,29.4365,118770.53080667,0
+STN.US,D,20200512,000000,29.3481,29.4942,28.4807,28.4807,98483.798303172,0
+STN.US,D,20200513,000000,28.3724,28.7023,27.7594,27.7932,151771.5705839,0
+STN.US,D,20200514,000000,27.4563,27.5696,26.8462,27.4563,86081.486220988,0
+STN.US,D,20200515,000000,27.4364,27.5894,26.9535,27.5596,91173.046459872,0
+STN.US,D,20200518,000000,28.0356,28.6725,27.9968,28.5473,39501.6105586,0
+STN.US,D,20200519,000000,28.4221,28.6824,28.0455,28.2372,114988.34393619,0
+STN.US,D,20200520,000000,28.4996,28.4996,28.0922,28.2084,116243.36975511,0
+STN.US,D,20200521,000000,28.0455,28.2283,27.7086,28.0644,66323.132670925,0
+STN.US,D,20200522,000000,28.112,28.2472,27.659,28.1995,50858.235531038,0
+STN.US,D,20200526,000000,28.9049,29.2139,28.6526,28.9815,76244.579762231,0
+STN.US,D,20200527,000000,29.1643,29.1841,28.0644,28.7499,91844.339339756,0
+STN.US,D,20200528,000000,28.7301,29.3014,28.6526,29.0589,193966.40415085,0
+STN.US,D,20200529,000000,28.9815,29.2815,28.7023,29.0501,79598.024853349,0
+STN.US,D,20200601,000000,28.9427,29.678,28.9427,29.4077,64600.114064685,0
+STN.US,D,20200602,000000,29.4643,29.5131,29.1743,29.4643,55146.659760705,0
+STN.US,D,20200603,000000,29.4177,30.2195,29.4177,30.1112,72155.429880716,0
+STN.US,D,20200604,000000,29.8618,30.141,29.7197,29.8618,52538.983821004,0
+STN.US,D,20200605,000000,30.1808,30.5574,30.131,30.1996,98998.087151179,0
+STN.US,D,20200608,000000,30.2384,30.7878,29.9095,30.0347,90932.508231548,0
+STN.US,D,20200609,000000,29.678,29.7446,29.1841,29.6382,170030.33434231,0
+STN.US,D,20200610,000000,29.5697,30.0645,29.4365,29.822,71805.190117298,0
+STN.US,D,20200611,000000,28.9915,29.0589,27.978,27.978,103778.65863462,0
+STN.US,D,20200612,000000,28.6824,28.8364,27.958,28.4121,116859.3086494,0
+STN.US,D,20200615,000000,27.968,28.584,27.649,28.3148,178298.2069184,0
+STN.US,D,20200616,000000,29.0589,29.4942,29.0501,29.2329,86768.882078501,0
+STN.US,D,20200617,000000,29.4554,29.6194,29.1743,29.3193,52730.206680341,0
+STN.US,D,20200618,000000,29.0013,29.2915,29.0013,29.2139,50597.568580678,0
+STN.US,D,20200619,000000,29.2428,29.7446,29.2428,29.4643,121025.95411074,0
+STN.US,D,20200622,000000,29.4743,29.6194,29.1465,29.4643,106782.87039842,0
+STN.US,D,20200623,000000,29.5319,29.7843,29.0589,29.0779,72001.445157144,0
+STN.US,D,20200624,000000,28.8076,28.9625,28.2571,28.4509,90849.980471202,0
+STN.US,D,20200625,000000,28.4221,28.4221,28.0167,28.3823,81964.156128623,0
+STN.US,D,20200626,000000,28.1896,28.8761,28.1896,28.7122,83837.133714028,0
+STN.US,D,20200629,000000,28.8413,29.4713,28.7063,29.1325,89346.364935149,0
+STN.US,D,20200630,000000,29.0251,30.306,29.0251,29.9174,192553.36786396,0
+STN.US,D,20200701,000000,29.8688,29.8688,29.3948,29.5587,48342.145276599,0
+STN.US,D,20200702,000000,29.9174,30.1608,29.6462,29.8509,87689.771111626,0
+STN.US,D,20200706,000000,30.0635,30.7123,30.0635,30.5484,139471.9149841,0
+STN.US,D,20200707,000000,30.3726,30.5872,29.984,30.0138,91449.816387861,0
+STN.US,D,20200708,000000,30.2284,30.7898,30.0238,30.7511,157224.44138332,0
+STN.US,D,20200709,000000,30.7412,30.7412,29.8787,30.0039,98655.898876576,0
+STN.US,D,20200710,000000,30.131,30.1808,29.7724,30.1608,79351.448008414,0
+STN.US,D,20200713,000000,30.4122,31.6911,30.4024,30.8882,214026.68853145,0
+STN.US,D,20200714,000000,30.8882,31.0313,29.8787,30.3248,175556.67497716,0
+STN.US,D,20200715,000000,30.5782,30.8783,30.5384,30.7998,126480.83778237,0
+STN.US,D,20200716,000000,30.7412,30.7998,30.5086,30.6458,62267.195180769,0
+STN.US,D,20200717,000000,30.5782,31.1684,30.5584,31.0521,83710.322765204,0
+STN.US,D,20200720,000000,31.0343,31.3234,30.6756,31.3135,99103.762941866,0
+STN.US,D,20200721,000000,31.5381,31.8579,30.9359,30.9846,86857.448455457,0
+STN.US,D,20200722,000000,31.1684,31.232,30.771,30.8485,69883.903599008,0
+STN.US,D,20200723,000000,30.771,31.227,30.7511,30.7998,69919.12886257,0
+STN.US,D,20200724,000000,30.606,30.7412,30.4322,30.6259,45506.008341794,0
+STN.US,D,20200727,000000,30.5782,31.2171,30.5782,31.1873,76565.632878698,0
+STN.US,D,20200728,000000,31.072,31.1873,30.7511,30.8395,78036.036023392,0
+STN.US,D,20200729,000000,30.8981,31.5381,30.8981,31.3234,62587.241861133,0
+STN.US,D,20200730,000000,31.0243,31.4109,30.917,31.3821,73637.910258632,0
+STN.US,D,20200731,000000,31.2569,31.4794,31.0621,31.2171,135420.00323835,0
+STN.US,D,20200803,000000,31.3433,31.5679,31.1585,31.4595,34960.570867387,0
+STN.US,D,20200804,000000,31.3821,31.5281,31.1098,31.4197,80495.765856132,0
+STN.US,D,20200805,000000,31.4397,31.7993,31.3532,31.7596,148684.83105975,0
+STN.US,D,20200806,000000,31.6821,32.789,31.6393,32.2157,187627.86958186,0
+STN.US,D,20200807,000000,32.2455,32.3438,31.7109,31.8868,68619.819855177,0
+STN.US,D,20200810,000000,31.9345,31.9941,31.4495,31.8579,81750.791675047,0
+STN.US,D,20200811,000000,32.1372,32.2753,31.8579,32.0617,133368.88646293,0
+STN.US,D,20200812,000000,32.166,32.2753,31.9345,31.9742,118315.62168866,0
+STN.US,D,20200813,000000,32.0129,32.0129,31.3333,31.4009,132971.34420272,0
+STN.US,D,20200814,000000,31.4109,31.6443,31.2667,31.6055,64659.49379469,0
+STN.US,D,20200817,000000,31.6543,31.9345,31.4297,31.5281,70586.395998048,0
+STN.US,D,20200818,000000,31.5679,31.6721,31.3621,31.4695,104465.04805603,0
+STN.US,D,20200819,000000,31.4197,31.5181,30.5584,30.7024,152806.18689652,0
+STN.US,D,20200820,000000,30.5484,31.227,30.5484,30.8882,201988.7063181,0
+STN.US,D,20200821,000000,30.771,31.4495,30.6458,31.2569,131407.34250056,0
+STN.US,D,20200824,000000,31.4893,31.9345,30.9846,31.1098,137978.36380906,0
+STN.US,D,20200825,000000,31.1396,31.227,30.6358,30.6934,87101.005992087,0
+STN.US,D,20200826,000000,30.5782,31.1585,30.5782,30.7998,84407.782983736,0
+STN.US,D,20200827,000000,30.8485,31.3045,30.7511,31.1495,87947.418753681,0
+STN.US,D,20200828,000000,31.227,31.6623,31.073,31.3532,136308.68631622,0
+STN.US,D,20200831,000000,31.5777,31.9941,31.3433,31.5281,269187.43839758,0
+STN.US,D,20200901,000000,31.5679,31.5679,30.9647,31.1972,82134.243829824,0
+STN.US,D,20200902,000000,31.3234,31.7407,31.1585,31.5579,78206.123724592,0
+STN.US,D,20200903,000000,31.4297,31.4794,30.5782,30.7412,102987.59985862,0
+STN.US,D,20200904,000000,30.8783,30.9548,30.0238,30.8981,102231.76634618,0
+STN.US,D,20200908,000000,30.1996,30.6259,30.1808,30.1808,83266.484444322,0
+STN.US,D,20200909,000000,30.3824,30.9746,30.3824,30.8584,91137.82119631,0
+STN.US,D,20200910,000000,31.0521,31.0919,30.0436,30.0536,81272.734526704,0
+STN.US,D,20200911,000000,30.306,30.5584,30.151,30.2474,78604.672420895,0
+STN.US,D,20200914,000000,30.4808,30.6756,30.1708,30.1996,91054.286999862,0
+STN.US,D,20200915,000000,30.3428,30.616,30.3428,30.5682,55807.888279571,0
+STN.US,D,20200916,000000,30.7312,30.7312,30.0436,30.0635,72609.332562617,0
+STN.US,D,20200917,000000,29.8608,30.0337,29.6074,29.9562,64003.297456332,0
+STN.US,D,20200918,000000,29.8608,30.0734,29.5587,29.7138,80818.831844802,0
+STN.US,D,20200921,000000,29.2875,29.3352,28.8115,29.3073,78091.39000899,0
+STN.US,D,20200922,000000,29.3163,29.6174,29.1513,29.4813,102105.96183346,0
+STN.US,D,20200923,000000,29.4614,29.5677,28.9377,28.9377,90419.225819642,0
+STN.US,D,20200924,000000,28.9,28.9765,28.5324,28.8115,177681.26158801,0
+STN.US,D,20200925,000000,28.8215,29.0639,28.5413,29.0063,154487.94162259,0
+STN.US,D,20200928,000000,29.1425,29.7227,29.1425,29.6174,102131.12273601,0
+STN.US,D,20200929,000000,29.6661,30.2702,29.6462,30.154,99306.056598322,0
+STN.US,D,20200930,000000,30.0556,30.1926,29.5389,29.5677,87086.915886662,0
+STN.US,D,20201001,000000,29.8419,29.8419,29.4604,29.6462,98718.297914885,0
+STN.US,D,20201002,000000,29.3243,29.364,28.7013,29.0809,117480.27972419,0
+STN.US,D,20201005,000000,29.2667,29.5587,29.2467,29.4326,98304.652677056,0
+STN.US,D,20201006,000000,29.4037,29.6462,29.0173,29.2269,64483.367476879,0
+STN.US,D,20201007,000000,29.3054,29.5289,29.0907,29.4515,48658.166212556,0
+STN.US,D,20201008,000000,29.7932,29.7932,29.4037,29.5677,47180.718015149,0
+STN.US,D,20201009,000000,29.6174,29.996,29.6174,29.8698,79136.070682633,0
+STN.US,D,20201012,000000,30.0754,30.2504,29.8996,30.1242,37199.891193838,0
+STN.US,D,20201013,000000,30.0258,30.5911,29.8618,29.9393,81847.409540818,0
+STN.US,D,20201014,000000,29.8698,30.1242,29.4803,29.676,63082.408423207,0
+STN.US,D,20201015,000000,29.2955,29.676,29.1782,29.6273,48482.039894745,0
+STN.US,D,20201016,000000,29.7237,29.8419,29.5389,29.7237,43406.58263349,0
+STN.US,D,20201019,000000,29.7634,30.0943,29.7336,29.822,60263.380902133,0
+STN.US,D,20201020,000000,29.8618,30.144,29.519,30.1142,165909.98494164,0
+STN.US,D,20201021,000000,30.1142,30.3368,29.7634,29.7833,63905.673154459,0
+STN.US,D,20201022,000000,29.9194,29.9194,29.364,29.4415,47676.891013324,0
+STN.US,D,20201023,000000,29.4604,29.8032,29.2369,29.7932,51836.491421964,0
+STN.US,D,20201026,000000,29.5975,29.7038,29.1305,29.2755,48733.648920189,0
+STN.US,D,20201027,000000,29.2755,29.5001,29.208,29.4137,168647.49113848,0
+STN.US,D,20201028,000000,28.9933,28.9933,28.2134,28.2234,175830.42559684,0
+STN.US,D,20201029,000000,28.2234,28.4777,28.0872,28.2522,46089.741280824,0
+STN.US,D,20201030,000000,28.0962,28.1458,27.3848,27.9809,84050.498167605,0
+STN.US,D,20201102,000000,28.2422,28.6516,28.1846,28.6029,58815.119351678,0
+STN.US,D,20201103,000000,28.6814,29.4803,28.6814,29.3739,79092.793930257,0
+STN.US,D,20201104,000000,29.4803,29.7734,29.2567,29.3342,68386.326679566,0
+STN.US,D,20201105,000000,29.2955,29.2955,28.126,28.4678,135343.51409461,0
+STN.US,D,20201106,000000,28.438,28.6913,28.1548,28.2621,96575.595454205,0
+STN.US,D,20201109,000000,29.3739,29.3739,28.6079,28.6417,172120.7021257,0
+STN.US,D,20201110,000000,28.6516,29.6074,28.6516,28.8473,156492.76233732,0
+STN.US,D,20201111,000000,28.8871,29.1305,28.7797,29.0609,69942.276892911,0
+STN.US,D,20201112,000000,28.9159,29.1305,28.3505,28.4678,73658.038980667,0
+STN.US,D,20201113,000000,28.4966,29.0123,28.4966,28.8672,101316.91592967,0
+STN.US,D,20201116,000000,29.0321,29.1782,28.9249,29.0521,42597.408007662,0
+STN.US,D,20201117,000000,28.8672,29.208,28.8672,29.1881,72797.536113649,0
+STN.US,D,20201118,000000,29.3342,29.6074,29.0321,29.3342,81653.167373174,0
+STN.US,D,20201119,000000,29.3739,29.3739,29.0123,29.2955,39323.471368585,0
+STN.US,D,20201120,000000,29.3243,29.3342,29.0223,29.208,44207.705770503,0
+STN.US,D,20201123,000000,29.4326,29.4415,28.9835,29.1405,45101.421028881,0
+STN.US,D,20201124,000000,29.1007,29.4236,28.9645,29.2755,72690.853886861,0
+STN.US,D,20201125,000000,29.2667,29.6363,29.1881,29.4803,54319.369285045,0
+STN.US,D,20201127,000000,29.4515,29.6959,29.4515,29.6959,33208.365614195,0
+STN.US,D,20201130,000000,29.7634,29.9294,29.3342,29.364,65289.522794401,0
+STN.US,D,20201201,000000,29.5677,29.8419,29.4703,29.5389,107831.57681646,0
+STN.US,D,20201202,000000,29.5289,29.5776,29.1107,29.2755,68505.086139575,0
+STN.US,D,20201203,000000,29.4415,30.0158,29.3938,29.8618,87603.217606874,0
+STN.US,D,20201204,000000,30.0943,31.2847,30.0943,31.2349,109324.1215554,0
+STN.US,D,20201207,000000,31.2847,31.4387,30.8355,31.1853,98036.940673983,0
+STN.US,D,20201208,000000,31.3135,31.3135,30.8445,30.8445,97397.853749356,0
+STN.US,D,20201209,000000,31.0412,31.5957,30.9617,31.5083,70217.033948696,0
+STN.US,D,20201210,000000,31.5381,32.0636,31.3811,31.9166,65615.608091377,0
+STN.US,D,20201211,000000,31.7119,31.8877,31.4983,31.7904,52994.899375108,0
+STN.US,D,20201214,000000,31.8103,32.1401,31.4784,31.4883,91654.122916521,0
+STN.US,D,20201215,000000,31.6145,31.9563,31.3522,31.7517,55556.279254127,0
+STN.US,D,20201216,000000,31.9563,31.9563,30.924,31.069,95484.61871988,0
+STN.US,D,20201217,000000,31.2051,31.2946,30.6606,31.0313,61188.295679665,0
+STN.US,D,20201218,000000,30.9617,31.5777,30.9419,31.5479,129545.43571228,0
+STN.US,D,20201221,000000,31.079,31.2747,30.8355,31.2051,53351.177755137,0
+STN.US,D,20201222,000000,31.0313,31.2946,31.0313,31.2647,69931.206095792,0
+STN.US,D,20201223,000000,31.4187,31.4486,31.2251,31.3711,28831.375007572,0
+STN.US,D,20201224,000000,31.3323,31.4099,31.1952,31.3423,18431.870767923,0
+STN.US,D,20201228,000000,31.3909,31.6721,31.2549,31.3323,18123.90132078,0
+STN.US,D,20201229,000000,31.4486,32.1302,31.4187,31.9861,67970.668569532,0
+STN.US,D,20201230,000000,32.1789,32.2782,31.6125,31.6325,94932.085300005,0
+STN.US,D,20201231,000000,31.7497,31.8679,31.6325,31.7586,51074.61929292,0
+STN.US,D,20210104,000000,31.7397,31.7785,31.3293,31.3879,42889.274477177,0
+STN.US,D,20210105,000000,31.3681,31.7785,31.2995,31.7586,42726.23182869,0
+STN.US,D,20210106,000000,31.6801,32.4442,31.6603,32.3578,80347.819749172,0
+STN.US,D,20210107,000000,32.3578,32.8068,32.0825,32.7084,86178.104086758,0
+STN.US,D,20210108,000000,32.8168,33.2758,32.7284,32.8556,58247.489390276,0
+STN.US,D,20210111,000000,33.5103,34.0289,32.952,33.8333,130325.42369115,0
+STN.US,D,20210112,000000,33.9693,33.9693,33.4805,33.6475,67257.105373373,0
+STN.US,D,20210113,000000,33.6475,34.1373,33.3931,34.0489,49408.967544481,0
+STN.US,D,20210114,000000,34.2337,34.4105,33.9107,34.0787,84461.124097129,0
+STN.US,D,20210115,000000,33.8531,34.3221,33.6176,34.0687,104516.37629722,0
+STN.US,D,20210119,000000,34.0687,34.1175,33.5888,33.7746,53815.144798055,0
+STN.US,D,20210120,000000,33.7547,34.3023,33.7547,34.2625,79914.045789306,0
+STN.US,D,20210121,000000,34.2625,34.4642,34.1473,34.2138,56791.176351007,0
+STN.US,D,20210122,000000,34.0587,34.1175,33.4606,33.4606,67232.950906931,0
+STN.US,D,20210125,000000,33.3444,33.9991,33.3444,33.9893,71987.355051719,0
+STN.US,D,20210126,000000,34.0389,34.2725,33.5541,34.2337,68025.016119028,0
+STN.US,D,20210127,000000,33.9297,35.0454,33.7359,34.7523,135136.18825765,0
+STN.US,D,20210128,000000,34.7225,34.7523,34.2625,34.4393,59991.643154654,0
+STN.US,D,20210129,000000,34.2823,34.9769,34.2823,34.7225,180868.64472234,0
+STN.US,D,20210201,000000,34.9481,35.7996,34.7424,35.73,126064.17323624,0
+STN.US,D,20210202,000000,35.897,38.1654,35.897,38.1166,176174.62674366,0
+STN.US,D,20210203,000000,38.1654,38.2448,37.8424,37.9418,63556.439827144,0
+STN.US,D,20210204,000000,37.8226,37.9816,37.0317,37.6874,103201.97074829,0
+STN.US,D,20210205,000000,37.8922,38.1366,37.7838,37.8922,65310.657952539,0
+STN.US,D,20210208,000000,37.7172,38.3621,37.7172,38.1753,53359.229243951,0
+STN.US,D,20210209,000000,38.1455,38.2926,38.058,38.215,49862.870226382,0
+STN.US,D,20210210,000000,38.3621,38.4217,37.7738,37.8424,76972.233063815,0
+STN.US,D,20210211,000000,38.0114,38.0114,37.285,37.3933,73574.50478422,0
+STN.US,D,20210212,000000,37.2075,37.5006,37.0793,37.3834,81969.188309132,0
+STN.US,D,20210216,000000,37.6179,37.6179,36.9929,37.0505,79141.102863142,0
+STN.US,D,20210217,000000,36.7663,37.139,36.3461,37.0992,178057.66869008,0
+STN.US,D,20210218,000000,37.0704,37.2175,36.6313,36.9045,95073.992790355,0
+STN.US,D,20210219,000000,36.9442,37.4182,36.9442,37.3834,77799.523539475,0
+STN.US,D,20210222,000000,37.3645,37.7272,37.0992,37.599,130200.62561454,0
+STN.US,D,20210223,000000,37.3347,37.452,36.7465,37.295,130212.70284776,0
+STN.US,D,20210224,000000,37.285,37.8374,37.2373,37.7272,66352.319317877,0
+STN.US,D,20210225,000000,38.0114,39.0855,37.6576,37.9318,169875.34318264,0
+STN.US,D,20210226,000000,38.5658,38.8599,37.7272,38.4893,198787.23307836,0
+STN.US,D,20210301,000000,39.1053,40.0542,38.5658,39.6727,105155.46322185,0
+STN.US,D,20210302,000000,39.7601,40.1327,39.3487,39.77,90556.101129483,0
+STN.US,D,20210303,000000,39.7512,39.8972,39.468,39.8088,69592.037129493,0
+STN.US,D,20210304,000000,39.9459,40.1327,39.0009,39.3687,67102.1142137,0
+STN.US,D,20210305,000000,39.4581,39.936,39.0655,39.8783,50915.602388839,0
+STN.US,D,20210308,000000,39.623,40.1426,39.3001,40.0344,68899.609091472,0
+STN.US,D,20210309,000000,40.093,41.0409,40.093,40.249,77813.6136449,0
+STN.US,D,20210310,000000,40.2688,40.6941,40.1625,40.564,100196.75254839,0
+STN.US,D,20210311,000000,40.5928,40.8958,40.544,40.7776,45808.945608428,0
+STN.US,D,20210312,000000,40.564,41.2277,40.3076,41.179,57693.949534299,0
+STN.US,D,20210315,000000,40.9822,41.3936,40.6394,41.3638,58735.610899637,0
+STN.US,D,20210316,000000,41.2972,41.7453,41.2575,41.6777,50544.227467284,0
+STN.US,D,20210317,000000,41.795,42.6952,41.6589,42.5482,103849.10916174,0
+STN.US,D,20210318,000000,42.2451,42.568,41.9123,42.0583,43678.320380969,0
+STN.US,D,20210319,000000,42.0583,42.0583,41.5109,41.8347,83983.066948786,0
+STN.US,D,20210322,000000,41.7553,41.8835,41.4423,41.7055,40706.314572425,0
+STN.US,D,20210323,000000,41.4234,41.8835,41.4234,41.5605,97336.461147148,0
+STN.US,D,20210324,000000,41.4811,41.8933,41.4333,41.6092,48586.70924933,0
+STN.US,D,20210325,000000,41.4811,41.6489,41.0409,41.5207,41442.019362823,0
+STN.US,D,20210326,000000,41.5993,41.8347,41.4135,41.8149,88906.552358673,0
+STN.US,D,20210329,000000,41.4621,42.0205,41.4333,41.5605,80227.047416959,0
+STN.US,D,20210330,000000,41.4811,41.6967,41.1472,41.5803,59820.549017352,0
+STN.US,D,20210331,000000,41.6877,42.1388,41.6877,42.0126,38753.82853498,0
+STN.US,D,20210401,000000,42.2878,42.7668,42.1149,42.6505,60992.040639818,0
+STN.US,D,20210405,000000,42.5322,43.1026,42.5322,42.895,39197.666855863,0
+STN.US,D,20210406,000000,42.9048,43.0539,42.72,42.875,40495.969427154,0
+STN.US,D,20210407,000000,43.034,43.034,42.572,42.7766,65456.591187297,0
+STN.US,D,20210408,000000,43.034,43.348,42.6505,43.2288,48334.093787784,0
+STN.US,D,20210409,000000,43.1502,43.5338,43.1502,43.4563,31662.479761868,0
+STN.US,D,20210412,000000,43.6908,44.9268,43.6709,44.8315,132578.83412303,0
+STN.US,D,20210413,000000,44.8315,44.9765,44.2203,44.8513,58610.812823017,0
+STN.US,D,20210414,000000,44.8513,44.9368,44.2453,44.5165,58564.516762335,0
+STN.US,D,20210415,000000,44.899,45.8221,44.899,45.7138,62114.216893298,0
+STN.US,D,20210416,000000,46.0675,46.3715,45.5876,46.303,89229.618347343,0
+STN.US,D,20210419,000000,46.2145,46.7054,45.9413,46.4599,105254.09395981,0
+STN.US,D,20210420,000000,46.4511,46.6855,45.6939,45.7237,75078.120320274,0
+STN.US,D,20210421,000000,45.7138,46.1867,45.4783,46.0476,52283.349051153,0
+STN.US,D,20210422,000000,45.9314,45.9781,45.6054,45.7536,33804.175786447,0
+STN.US,D,20210423,000000,45.9314,45.9314,45.4684,45.7824,44078.881949476,0
+STN.US,D,20210426,000000,45.7824,46.0079,45.4982,45.9016,58459.847407751,0
+STN.US,D,20210427,000000,45.8221,46.2643,45.538,46.1669,57704.013895317,0
+STN.US,D,20210428,000000,46.0178,46.2891,45.8221,46.2145,25431.633855774,0
+STN.US,D,20210429,000000,46.303,46.4411,46.0178,46.2941,41373.581707903,0
+STN.US,D,20210430,000000,46.1271,46.4699,45.9314,45.988,64969.476114037,0
+STN.US,D,20210503,000000,46.1867,46.1867,45.8916,46.0178,44835.721898012,0
+STN.US,D,20210504,000000,45.988,46.0774,45.4982,45.7923,58267.618112312,0
+STN.US,D,20210505,000000,46.0178,46.0178,45.7038,45.998,47462.520123646,0
+STN.US,D,20210506,000000,46.2941,46.2941,41.9331,43.8379,171666.7994438,0
+STN.US,D,20210507,000000,44.1241,44.2899,43.1404,43.2188,78932.770590075,0
+STN.US,D,20210510,000000,43.044,44.4091,43.044,44.2502,81020.119065157,0
+STN.US,D,20210511,000000,43.9759,43.9759,43.2784,43.7007,68843.248669772,0
+STN.US,D,20210512,000000,43.4464,43.7802,42.7766,43.2586,51797.240413995,0
+STN.US,D,20210513,000000,43.5537,43.7901,43.2288,43.6034,60606.575612839,0
+STN.US,D,20210514,000000,43.7007,44.2303,43.6421,44.0257,60230.168510774,0
+STN.US,D,20210517,000000,43.348,44.3297,43.348,44.0843,71658.250446439,0
+STN.US,D,20210518,000000,43.9461,44.1191,43.7107,43.819,35628.844438966,0
+STN.US,D,20210519,000000,43.4464,44.0455,43.044,43.8001,61949.161372608,0
+STN.US,D,20210520,000000,43.7305,44.4479,43.7305,43.9859,43063.387922785,0
+STN.US,D,20210521,000000,44.1539,44.1539,43.504,43.7504,31361.555367436,0
+STN.US,D,20210524,000000,43.504,43.9263,43.504,43.8677,18752.923884389,0
+STN.US,D,20210525,000000,43.7504,44.438,43.5835,44.3397,55446.577719033,0
+STN.US,D,20210526,000000,44.3595,44.4966,43.8975,44.0157,51612.056171268,0
+STN.US,D,20210527,000000,43.9661,44.3397,43.9561,44.1141,54492.476294551,0
+STN.US,D,20210528,000000,44.1141,44.1141,43.2983,43.9759,39044.688568393,0
+STN.US,D,20210601,000000,43.9759,44.2403,43.8468,43.8577,55691.141691765,0
+STN.US,D,20210602,000000,43.7603,43.9363,43.6809,43.8101,37138.49859163,0
+STN.US,D,20210603,000000,43.5736,43.8577,43.3967,43.8279,25938.877651069,0
+STN.US,D,20210604,000000,43.8379,44.0644,43.7504,43.8478,27399.216434745,0
+STN.US,D,20210607,000000,43.7405,43.819,43.6133,43.6421,26333.400602965,0
+STN.US,D,20210608,000000,43.4941,43.819,43.3868,43.5835,45937.769429456,0
+STN.US,D,20210609,000000,43.7901,43.7901,43.2884,43.3182,46642.274700699,0
+STN.US,D,20210610,000000,43.2089,44.1905,43.2089,43.6908,34180.58288851,0
+STN.US,D,20210611,000000,43.7206,44.3397,43.7206,44.2303,47415.217626862,0
+STN.US,D,20210614,000000,44.5065,44.7122,44.2005,44.3595,69199.5270498,0
+STN.US,D,20210615,000000,44.2899,44.5294,44.0644,44.1439,82879.006545138,0
+STN.US,D,20210616,000000,43.8975,44.1539,43.2784,43.2983,77565.023927761,0
+STN.US,D,20210617,000000,43.2089,43.2486,42.74,42.8164,62908.2949776,0
+STN.US,D,20210618,000000,42.5124,43.0241,42.263,42.73,204294.45142727,0
+STN.US,D,20210621,000000,42.8363,43.3679,42.6207,43.2188,60160.724419752,0
+STN.US,D,20210622,000000,43.0837,43.8379,43.0638,43.7901,35695.269221683,0
+STN.US,D,20210623,000000,43.7206,43.8776,43.5835,43.7007,34144.351188847,0
+STN.US,D,20210624,000000,43.6511,44.1539,43.4941,43.9859,93523.074757519,0
+STN.US,D,20210625,000000,44.3297,44.5841,44.1905,44.2601,34855.901512803,0
+STN.US,D,20210628,000000,44.2701,44.2701,43.358,43.5139,30653.024351786,0
+STN.US,D,20210629,000000,43.6719,43.8985,43.4017,43.8011,26024.42471972,0
+STN.US,D,20210630,000000,43.9979,44.0375,43.6918,43.9879,34466.410741415,0
+STN.US,D,20210701,000000,43.7911,44.2531,43.7693,44.2531,24489.609664512,0
+STN.US,D,20210702,000000,44.1837,45.1514,44.1837,44.9328,73863.35194543,0
+STN.US,D,20210706,000000,44.6477,44.6477,43.9581,44.0565,53806.086873139,0
+STN.US,D,20210707,000000,44.0961,44.4619,44.0961,44.3625,23914.934650397,0
+STN.US,D,20210708,000000,43.9481,44.1837,43.6034,44.0177,34201.718046648,0
+STN.US,D,20210709,000000,44.3029,44.7073,44.2393,44.6973,21256.936905607,0
+STN.US,D,20210712,000000,44.5294,44.7867,44.3823,44.5006,37487.731918946,0
+STN.US,D,20210713,000000,44.3029,44.7569,44.2035,44.7073,39010.469740933,0
+STN.US,D,20210714,000000,45.1712,45.4564,44.9626,45.0421,54370.697526236,0
+STN.US,D,20210715,000000,45.1216,45.1216,44.5483,44.6079,25961.019245307,0
+STN.US,D,20210716,000000,44.9924,44.9924,44.0863,44.1559,61371.467050188,0
+STN.US,D,20210719,000000,43.8985,43.8985,42.893,43.3768,64565.895237225,0
+STN.US,D,20210720,000000,43.357,44.7967,43.357,44.7073,31935.223945449,0
+STN.US,D,20210721,000000,44.6477,45.1116,44.6477,45.0421,17114.445910698,0
+STN.US,D,20210722,000000,44.8464,45.2984,44.8464,45.0024,41191.416773481,0
+STN.US,D,20210723,000000,45.0024,45.3968,45.0024,45.2686,19820.752588373,0
+STN.US,D,20210726,000000,45.1316,45.3124,45.0322,45.1912,18665.363943534,0
+STN.US,D,20210727,000000,45.0322,45.2686,44.7897,44.9626,29216.840034552,0
+STN.US,D,20210728,000000,44.9825,45.2398,44.8513,45.1216,43140.883502621,0
+STN.US,D,20210729,000000,45.1712,45.8608,45.1712,45.8012,49266.053618028,0
+STN.US,D,20210730,000000,45.8012,46.0079,45.4466,45.831,28646.190764846,0
+STN.US,D,20210802,000000,45.8112,46.0576,45.6532,45.6532,12577.431963892,0
+STN.US,D,20210803,000000,45.6532,46.5713,45.6333,46.4321,127950.23449096,0
+STN.US,D,20210804,000000,46.6209,47.6006,46.6209,47.2708,112248.82486716,0
+STN.US,D,20210805,000000,47.0144,48.9063,46.2503,46.3139,207607.63907432,0
+STN.US,D,20210806,000000,46.5017,48.3359,45.9493,46.1967,152791.09035499,0
+STN.US,D,20210809,000000,46.1172,46.1371,45.2398,45.683,38945.051394317,0
+STN.US,D,20210810,000000,45.5946,46.3328,45.5946,46.1669,51829.446369252,0
+STN.US,D,20210811,000000,46.1172,46.6687,46.0973,46.5514,42740.321934114,0
+STN.US,D,20210812,000000,46.5911,46.9459,46.2453,46.5911,47306.522527871,0
+STN.US,D,20210813,000000,46.6011,46.6775,46.2553,46.6209,39967.590473721,0
+STN.US,D,20210816,000000,46.3527,46.8763,45.9781,46.7969,34052.765503585,0
+STN.US,D,20210817,000000,46.5613,46.6875,46.3924,46.6209,52687.936364066,0
+STN.US,D,20210818,000000,46.5613,46.6775,46.2951,46.6011,46569.811301371,0
+STN.US,D,20210819,000000,46.0675,46.9558,45.7624,46.7471,74896.961821954,0
+STN.US,D,20210820,000000,46.5514,46.8763,46.3924,46.8267,38706.526038197,0
+STN.US,D,20210823,000000,46.8565,46.9856,46.5911,46.7173,58766.810418792,0
+STN.US,D,20210824,000000,46.5911,46.8863,46.3825,46.6209,45155.768578376,0
+STN.US,D,20210825,000000,46.5017,47.2211,46.3427,47.1913,63175.00054457,0
+STN.US,D,20210826,000000,47.1217,47.1217,46.6011,46.6209,23617.029564271,0
+STN.US,D,20210827,000000,46.6687,47.077,46.6687,46.9061,37114.344125187,0
+STN.US,D,20210830,000000,46.7769,47.5261,46.7769,47.3304,45076.260126336,0
+STN.US,D,20210831,000000,47.3602,47.8222,47.2608,47.6255,46235.674515582,0
+STN.US,D,20210901,000000,47.8122,48.0696,47.4963,47.9504,50551.272519997,0
+STN.US,D,20210902,000000,47.9404,49.3405,47.9404,49.2411,87190.578805146,0
+STN.US,D,20210903,000000,49.1735,49.8531,49.1735,49.4895,92436.123767601,0
+STN.US,D,20210907,000000,49.3107,49.9316,49.2809,49.7846,114944.06074771,0
+STN.US,D,20210908,000000,49.5869,49.8343,48.7503,49.0155,62482.572506549,0
+STN.US,D,20210909,000000,48.9361,49.0354,48.7503,48.9361,31377.658345065,0
+STN.US,D,20210910,000000,49.2609,49.3205,49.0007,49.0751,34706.948969739,0
+STN.US,D,20210913,000000,49.4795,50.1592,49.2163,50.0608,397027.97135344,0
+STN.US,D,20210914,000000,50.4552,51.0256,50.2178,50.4752,194986.93035805,0
+STN.US,D,20210915,000000,50.8994,51.6187,50.6858,51.125,176148.45940501,0
+STN.US,D,20210916,000000,50.9183,51.1746,50.0896,50.1393,157428.74791198,0
+STN.US,D,20210917,000000,50.1989,50.1989,49.2411,49.2411,1308877.1954121,0
+STN.US,D,20210920,000000,48.7791,48.9857,47.7437,48.5316,93587.486668033,0
+STN.US,D,20210921,000000,48.631,49.0056,48.1868,48.2763,69465.226180669,0
+STN.US,D,20210922,000000,48.4432,48.5118,47.9702,48.0596,78474.842163767,0
+STN.US,D,20210923,000000,48.5714,48.788,48.4333,48.5018,41703.692749285,0
+STN.US,D,20210924,000000,48.326,48.5167,48.0696,48.3458,62855.960300308,0
+STN.US,D,20210927,000000,48.2962,48.3945,47.3979,47.6255,61148.038235594,0
+STN.US,D,20210928,000000,47.2509,47.3502,46.7273,46.8565,93805.883302118,0
+STN.US,D,20210929,000000,46.8673,47.0373,46.5713,46.6399,44463.340540354,0
+STN.US,D,20210930,000000,46.7283,47.2926,46.2841,46.4023,52629.563070164,0
+STN.US,D,20211001,000000,46.4521,46.6687,45.6114,46.5117,64038.522719894,0
+STN.US,D,20211004,000000,46.5017,47.3522,46.4719,46.7581,85224.002662276,0
+STN.US,D,20211005,000000,46.7978,47.539,46.5415,47.4307,74664.475082443,0
+STN.US,D,20211006,000000,47.0452,47.5688,46.9667,47.5589,38059.387624754,0
+STN.US,D,20211007,000000,47.708,48.4482,47.708,48.1024,38541.470517505,0
+STN.US,D,20211008,000000,48.004,48.331,47.7179,48.172,73151.801621474,0
+STN.US,D,20211011,000000,48.2018,48.3012,47.8758,48.004,20130.73490772,0
+STN.US,D,20211012,000000,48.172,48.4293,47.5092,48.3409,66306.023257195,0
+STN.US,D,20211013,000000,48.4382,49.1019,48.4382,49.0721,53754.758631949,0
+STN.US,D,20211014,000000,49.5759,49.8432,49.0125,49.0721,30540.303508387,0
+STN.US,D,20211015,000000,49.2789,49.2789,48.5575,48.6867,53488.053064978,0
+STN.US,D,20211018,000000,48.8138,49.0623,48.2713,49.0325,70261.317137174,0
+STN.US,D,20211019,000000,49.1119,49.5063,49.0026,49.1905,45457.699408908,0
+STN.US,D,20211020,000000,49.1606,49.6842,49.1606,49.6643,57502.726674962,0
+STN.US,D,20211021,000000,51.1677,57.8298,50.4562,54.3511,462902.23352298,0
+STN.US,D,20211022,000000,54.4197,54.7367,52.987,54.5479,120726.03615242,0
+STN.US,D,20211025,000000,54.7467,55.0626,54.3115,54.5777,63417.551645098,0
+STN.US,D,20211026,000000,54.8639,54.8937,54.2717,54.3313,60619.659282161,0
+STN.US,D,20211027,000000,54.1624,54.2867,53.7272,54.0541,51495.309583462,0
+STN.US,D,20211028,000000,54.2617,55.6846,54.2319,55.3587,66611.979832135,0
+STN.US,D,20211029,000000,55.5176,55.5176,54.4883,54.6671,57351.761259696,0
+STN.US,D,20211101,000000,54.8152,55.3488,54.1923,54.2915,53729.597729404,0
+STN.US,D,20211102,000000,54.4297,54.9136,54.0143,54.4099,60186.891758398,0
+STN.US,D,20211103,000000,54.6969,54.7953,53.9895,53.9945,60435.481475537,0
+STN.US,D,20211104,000000,53.8067,55.2892,53.7868,54.3313,79530.593634529,0
+STN.US,D,20211105,000000,54.3015,54.4783,53.8961,54.3899,56873.704111352,0
+STN.US,D,20211108,000000,54.7615,55.2991,54.3413,55.1222,78255.439093579,0
+STN.US,D,20211109,000000,55.319,55.3587,54.1037,54.6075,48622.940948993,0
+STN.US,D,20211110,000000,55.0527,55.942,54.7864,55.3289,92744.093214744,0
+STN.US,D,20211111,000000,55.3488,55.3488,54.9334,55.2296,53073.401391047,0
+STN.US,D,20211112,000000,55.5464,56.2192,55.478,56.0811,46345.376050675,0
+STN.US,D,20211115,000000,56.09,56.3076,55.4184,55.478,58306.869120281,0
+STN.US,D,20211116,000000,55.3587,56.2877,55.3587,55.8634,58001.918981443,0
+STN.US,D,20211117,000000,55.7044,55.932,55.5176,55.8634,36981.494559753,0
+STN.US,D,20211118,000000,55.784,56.6335,55.784,56.5649,52272.278254033,0
+STN.US,D,20211119,000000,56.4169,56.7031,56.2877,56.4467,44626.383188842,0
+STN.US,D,20211122,000000,56.4467,56.4865,55.8038,56.0016,54352.581676404,0
+STN.US,D,20211123,000000,55.784,55.8634,54.8639,55.7343,87901.122692999,0
+STN.US,D,20211124,000000,55.7144,55.7144,55.2156,55.5862,66131.909811588,0
+STN.US,D,20211126,000000,54.854,54.854,53.8166,54.3701,57644.634165312,0
+STN.US,D,20211129,000000,53.8763,54.9136,53.8763,54.5579,82852.839206492,0
+STN.US,D,20211130,000000,54.3015,54.4495,53.2532,53.441,78831.120543795,0
+STN.US,D,20211201,000000,53.7183,55.162,53.5891,53.599,142611.99562163,0
+STN.US,D,20211202,000000,53.5792,54.4287,53.4907,54.2221,66562.664463148,0
+STN.US,D,20211203,000000,54.4685,54.6274,53.3228,53.6189,76205.328754263,0
+STN.US,D,20211206,000000,54.0641,55.2792,54.0641,55.1808,54528.707994214,0
+STN.US,D,20211207,000000,55.6062,57.1283,55.6062,56.6037,55854.184340253,0
+STN.US,D,20211208,000000,56.4765,56.5351,55.5366,55.5962,56283.932555712,0
+STN.US,D,20211209,000000,55.5862,55.8834,55.3686,55.3984,58984.200616776,0
+STN.US,D,20211210,000000,55.4084,56.1596,55.4084,55.8138,65915.526049706,0
+STN.US,D,20211213,000000,55.8634,55.9817,54.4883,54.538,102718.88141945,0
+STN.US,D,20211214,000000,54.38,54.7864,53.8862,54.2221,80731.271903948,0
+STN.US,D,20211215,000000,53.9061,54.6721,53.5196,54.5877,98646.840951659,0
+STN.US,D,20211216,000000,55.0924,55.3786,53.7282,54.3115,96940.931759149,0
+STN.US,D,20211217,000000,53.8166,54.3899,53.1936,53.2632,269838.60255542,0
+STN.US,D,20211220,000000,52.8578,53.2682,52.2547,52.9671,78358.09557596,0
+STN.US,D,20211221,000000,53.6189,53.9061,52.987,53.8961,119985.29918151,0
+STN.US,D,20211222,000000,53.6785,55.1222,53.6785,55.0626,68902.628399776,0
+STN.US,D,20211223,000000,55.0924,55.0924,54.5976,54.7665,40807.964618704,0
+STN.US,D,20211227,000000,54.7467,55.2126,54.7467,55.0726,18947.166052032,0
+STN.US,D,20211228,000000,54.9136,55.0229,54.0739,54.9235,17345.926214106,0
+STN.US,D,20211229,000000,54.7069,55.636,54.7069,55.4382,55114.453805447,0
+STN.US,D,20211230,000000,55.5852,55.6946,55.1988,55.2286,28789.104691298,0
+STN.US,D,20211231,000000,54.9414,55.8436,54.9414,55.7343,26384.728844155,0
+STN.US,D,20220103,000000,55.8336,55.8336,54.6761,55.1888,28057.425645307,0
+STN.US,D,20220104,000000,55.2286,55.3676,54.3473,54.7337,74546.722058536,0
+STN.US,D,20220105,000000,54.8033,55.625,54.3969,54.4267,92773.279861696,0
+STN.US,D,20220106,000000,54.3373,54.9811,54.0005,54.8718,79753.016013022,0
+STN.US,D,20220107,000000,54.7238,54.9215,53.9309,54.4655,87398.911078213,0
+STN.US,D,20220110,000000,53.9805,54.1385,52.3371,52.8012,62044.772802277,0
+STN.US,D,20220111,000000,52.683,53.455,52.683,53.4351,83195.027481096,0
+STN.US,D,20220112,000000,53.6735,54.2081,53.6735,54.07,49662.589442128,0
+STN.US,D,20220113,000000,54.0799,54.6841,54.0799,54.2181,47359.863641265,0
+STN.US,D,20220114,000000,54.0303,54.0303,52.985,53.3764,65197.93710914,0
+STN.US,D,20220118,000000,52.6531,53.1876,52.2765,52.9104,66330.177723638,0
+STN.US,D,20220119,000000,53.3764,53.3764,52.3948,52.673,76029.202436452,0
+STN.US,D,20220120,000000,52.7118,53.2572,52.4246,52.4345,73517.137926418,0
+STN.US,D,20220121,000000,52.048,52.5438,51.5731,51.5731,66538.509996706,0
+STN.US,D,20220124,000000,50.968,52.0778,50.81,51.9497,103979.94585497,0
+STN.US,D,20220125,000000,51.4339,51.8911,50.6312,51.3147,95430.271170384,0
+STN.US,D,20220126,000000,51.7013,52.1871,51.1468,51.2362,81020.119065157,0
+STN.US,D,20220127,000000,51.6129,51.9695,50.9928,51.0773,63723.508220038,0
+STN.US,D,20220128,000000,50.9183,51.7311,50.5716,51.7311,68242.406317012,0
+STN.US,D,20220131,000000,51.6615,52.7614,51.6615,52.5637,55982.001725179,0
+STN.US,D,20220201,000000,52.5339,53.1678,51.9497,52.6332,79253.823706541,0
+STN.US,D,20220202,000000,52.97,53.3864,52.7416,52.9204,81135.859216861,0
+STN.US,D,20220203,000000,52.4942,52.5935,51.7609,51.8305,45982.052617934,0
+STN.US,D,20220204,000000,51.8403,52.4544,51.6764,52.0977,52955.648367138,0
+STN.US,D,20220207,000000,52.0679,52.8012,52.0679,52.4544,55601.568878707,0
+STN.US,D,20220208,000000,52.2666,53.8216,52.1474,53.5146,78979.066650756,0
+STN.US,D,20220209,000000,53.9707,54.7834,53.9409,54.5151,86685.347882054,0
+STN.US,D,20220210,000000,53.8911,55.1988,53.8415,54.0104,65557.234797474,0
+STN.US,D,20220211,000000,54.2081,54.3771,52.5935,52.7813,72735.137075339,0
+STN.US,D,20220214,000000,52.9104,52.9104,52.1474,52.207,73272.573953688,0
+STN.US,D,20220215,000000,52.6432,52.8708,52.1971,52.5538,49579.05524568,0
+STN.US,D,20220216,000000,52.3749,52.3948,51.8999,52.0182,37539.060160137,0
+STN.US,D,20220217,000000,51.8603,51.9297,51.3247,51.3545,68412.494018212,0
+STN.US,D,20220218,000000,51.0474,51.5333,50.8596,50.9094,60637.775131994,0
+STN.US,D,20220222,000000,50.7106,51.5503,50.641,51.0673,76402.59023021,0
+STN.US,D,20220223,000000,51.5035,51.6227,50.7305,50.7702,52699.007161185,0
+STN.US,D,20220224,000000,52.524,52.524,48.63,51.0474,126931.72115596,0
+STN.US,D,20220225,000000,51.0474,51.0474,49.0861,49.7895,109069.49322165,0
+STN.US,D,20220228,000000,49.2043,49.3733,47.8968,49.2241,107747.03618392,0
+STN.US,D,20220301,000000,48.8675,49.6306,48.2336,48.3826,61861.601431753,0
+STN.US,D,20220302,000000,48.7493,49.5511,48.63,49.1547,98599.538454876,0
+STN.US,D,20220303,000000,49.1159,49.4031,48.4224,49.0961,82016.490805915,0
+STN.US,D,20220304,000000,48.5903,49.0364,48.0944,48.2634,64695.725494353,0
+STN.US,D,20220307,000000,48.006,48.63,47.7188,47.8768,64342.46642263,0
+STN.US,D,20220308,000000,48.006,48.323,47.2628,47.4506,61496.265126809,0
+STN.US,D,20220309,000000,48.2534,49.8392,48.1839,49.5908,97315.325989011,0
+STN.US,D,20220310,000000,49.2241,49.561,48.8377,49.5213,92163.37958402,0
+STN.US,D,20220311,000000,49.72,49.9922,49.1943,49.1943,49958.481656051,0
+STN.US,D,20220314,000000,49.0662,49.5511,48.5704,48.6499,80158.609762037,0
+STN.US,D,20220315,000000,48.5704,48.7493,47.5897,48.0558,226503.47688516,0
+STN.US,D,20220316,000000,48.5803,49.2739,47.9266,49.0761,185381.5042027,0
+STN.US,D,20220317,000000,48.9967,49.8094,48.7979,49.7995,102241.8307072,0
+STN.US,D,20220318,000000,49.4726,50.651,49.4427,50.5914,470261.29429916,0
+STN.US,D,20220321,000000,50.5716,50.5716,49.7101,50.354,57975.751642797,0
+STN.US,D,20220322,000000,50.4532,50.651,50.1264,50.4234,88892.462253248,0
+STN.US,D,20220323,000000,50.2248,50.9183,49.9972,50.2248,62697.949832328,0
+STN.US,D,20220324,000000,50.186,50.2744,49.6505,49.9277,99719.701836152,0
+STN.US,D,20220325,000000,49.7597,50.1462,49.1943,50.0966,109194.29129827,0
+STN.US,D,20220328,000000,49.6405,50.3142,49.6107,49.7697,70068.081405633,0
+STN.US,D,20220329,000000,50.2058,51.0773,50.196,50.3838,70558.215787198,0
+STN.US,D,20220330,000000,50.4354,50.4354,50.1075,50.2963,60252.310105013,0
+STN.US,D,20220331,000000,49.9684,50.3858,49.8094,49.8194,42471.60349494,0
+STN.US,D,20220401,000000,49.8889,49.8889,49.2033,49.3127,52093.132627917,0
+STN.US,D,20220404,000000,49.3921,49.7381,49.2431,49.561,41821.445773193,0
+STN.US,D,20220405,000000,49.4418,50.038,49.3623,49.4617,106552.39653111,0
+STN.US,D,20220406,000000,49.1635,49.2331,48.5177,48.8953,69796.343658154,0
+STN.US,D,20220407,000000,48.9947,49.4418,48.6171,49.0941,62567.113139097,0
+STN.US,D,20220408,000000,49.1039,49.7697,48.8357,49.1537,62189.699600932,0
+STN.US,D,20220411,000000,48.8456,49.4319,48.757,49.0245,45515.06626671,0
+STN.US,D,20220412,000000,49.4119,49.715,49.1039,49.3623,62653.666643851,0
+STN.US,D,20220413,000000,49.4319,50.7732,49.4319,50.7732,72961.585198239,0
+STN.US,D,20220414,000000,50.7931,50.9123,50.0976,50.187,55488.848035309,0
+STN.US,D,20220418,000000,49.9187,50.0578,48.5475,48.6469,105038.71663404,0
+STN.US,D,20220419,000000,48.9053,49.4021,48.7748,49.2927,67815.677409858,0
+STN.US,D,20220420,000000,49.6405,50.9024,49.5312,50.2764,96917.783728809,0
+STN.US,D,20220421,000000,50.3956,50.7633,49.6405,49.7001,81918.866504043,0
+STN.US,D,20220422,000000,49.5312,49.5908,46.9181,46.9479,57574.183638188,0
+STN.US,D,20220425,000000,46.8087,47.3453,46.2136,47.2062,57364.844929019,0
+STN.US,D,20220426,000000,47.0273,47.0273,45.9443,46.0337,63348.107554076,0
+STN.US,D,20220427,000000,45.835,46.8087,45.835,46.1231,51609.036862963,0
+STN.US,D,20220428,000000,46.4609,46.6447,45.7654,46.302,76626.019044804,0
+STN.US,D,20220429,000000,46.3815,46.456,45.5468,45.5966,64848.703781824,0
+STN.US,D,20220502,000000,45.2686,45.9344,44.8116,45.3282,74031.426774427,0
+STN.US,D,20220503,000000,45.4176,46.2523,45.368,45.6562,91835.281414841,0
+STN.US,D,20220504,000000,45.7654,46.6199,45.1693,46.5305,114243.58122088,0
+STN.US,D,20220505,000000,46.0834,46.4113,44.911,45.2388,82872.967928527,0
+STN.US,D,20220506,000000,44.911,45.2686,44.3157,44.9706,86059.344626749,0
+STN.US,D,20220509,000000,44.3843,44.5731,43.1622,43.2914,105283.28060677,0
+STN.US,D,20220510,000000,43.6491,44.0167,42.884,43.1522,123646.71371977,0
+STN.US,D,20220511,000000,43.182,43.8776,42.5561,42.576,118589.37230834,0
+STN.US,D,20220512,000000,42.4568,42.4568,40.6583,40.7875,278074.26917625,0
+STN.US,D,20220513,000000,40.6782,42.6256,40.6782,41.9301,148634.50925466,0
+STN.US,D,20220516,000000,42.0891,42.9436,41.4631,42.884,110069.89070682,0
+STN.US,D,20220517,000000,43.51,43.8279,43.0231,43.8081,94020.254191796,0
+STN.US,D,20220518,000000,43.7484,44.1757,42.7846,42.9634,155618.16936489,0
+STN.US,D,20220519,000000,42.6654,44.4241,42.6654,44.0663,71545.52960304,0
+STN.US,D,20220520,000000,44.2155,44.3645,43.5497,44.126,74012.304488493,0
+STN.US,D,20220523,000000,44.4937,44.4937,43.9471,44.1657,31807.406560523,0
+STN.US,D,20220524,000000,43.9173,43.9173,43.1522,43.5795,77064.825185178,0
+STN.US,D,20220525,000000,43.4702,44.2801,43.341,43.8776,171933.50501077,0
+STN.US,D,20220526,000000,43.8577,44.1559,43.6093,44.0067,52337.696600649,0
+STN.US,D,20220527,000000,44.0763,45.0898,44.0763,44.9805,52949.609750528,0
+STN.US,D,20220531,000000,45.05,45.3184,44.7917,45.1096,79882.846270151,0
+STN.US,D,20220601,000000,45.2786,46.6101,45.2786,46.302,111390.33487234,0
+STN.US,D,20220602,000000,46.302,47.6136,46.2225,47.5241,66339.235648554,0
+STN.US,D,20220603,000000,47.2857,47.9812,47.2161,47.4446,71572.703377788,0
+STN.US,D,20220606,000000,47.7726,47.7726,46.1132,46.1529,85892.276233855,0
+STN.US,D,20220607,000000,45.7356,46.8883,45.7356,46.8187,77034.632102125,0
+STN.US,D,20220608,000000,46.6697,46.8783,46.1231,46.4213,58334.042895029,0
+STN.US,D,20220609,000000,46.0735,46.3914,45.4176,45.4176,51894.864715867,0
+STN.US,D,20220610,000000,44.7122,44.7818,43.7186,43.7981,97154.296212726,0
+STN.US,D,20220613,000000,43.0132,43.9471,42.6366,43.5398,78455.719877833,0
+STN.US,D,20220614,000000,43.5497,43.5497,42.725,42.884,70791.70896281,0
+STN.US,D,20220615,000000,42.7946,43.659,42.5561,43.2318,97019.433775088,0
+STN.US,D,20220616,000000,42.6256,42.6256,41.4234,41.5129,73739.560304912,0
+STN.US,D,20220617,000000,41.4731,42.109,41.0558,41.7513,116320.86533494,0
+STN.US,D,20220621,000000,41.8507,42.2978,41.7513,42.0394,75058.99803434,0
+STN.US,D,20220622,000000,41.6717,42.6157,41.5725,42.4369,102592.07047062,0
+STN.US,D,20220623,000000,42.3077,42.5263,41.9897,42.3176,72616.377615329,0
+STN.US,D,20220624,000000,42.3375,43.202,42.3375,43.202,113410.25212861,0
+STN.US,D,20220627,000000,43.0231,43.6987,43.0231,43.192,57771.445114136,0
+STN.US,D,20220628,000000,43.033,43.7783,43.0132,43.5895,157945.04963219,0
+STN.US,D,20220629,000000,43.5615,43.8207,42.9834,43.432,61127.674642515,0
+STN.US,D,20220630,000000,43.0332,43.7509,42.8837,43.6513,74501.046334171,0
+STN.US,D,20220701,000000,43.6214,44.054,43.2127,43.9403,33440.953067389,0
+STN.US,D,20220705,000000,43.2924,43.4619,42.6943,43.4619,52476.263835461,0
+STN.US,D,20220706,000000,43.6413,43.7609,42.8837,43.5217,66463.580728174,0
+STN.US,D,20220707,000000,43.8905,44.992,43.7509,44.8973,63460.064499473,0
+STN.US,D,20220708,000000,44.8275,45.1266,44.5883,44.987,42993.218107367,0
+STN.US,D,20220711,000000,44.8973,44.8973,44.2394,44.5285,41732.22281696,0
+STN.US,D,20220712,000000,44.7378,44.7378,43.8008,43.9304,41483.434565551,0
+STN.US,D,20220713,000000,43.5914,43.6812,43.0631,43.5516,40843.406725233,0
+STN.US,D,20220714,000000,42.9335,43.3821,42.6046,43.2127,62362.587293661,0
+STN.US,D,20220715,000000,43.402,43.9104,43.1728,43.5516,57502.187785292,0
+STN.US,D,20220718,000000,44.2494,44.5235,43.8108,44.0301,53364.076748755,0
+STN.US,D,20220719,000000,44.2294,45.7546,44.2294,45.5751,66465.587085041,0
+STN.US,D,20220720,000000,45.615,46.1533,45.615,46.1035,40861.463937029,0
+STN.US,D,20220721,000000,45.5253,46.6517,45.5253,46.6019,40604.650258156,0
+STN.US,D,20220722,000000,46.8112,47.1202,46.4224,46.6717,50435.798902536,0
+STN.US,D,20220725,000000,46.6118,47.3794,46.6118,47.18,35656.974226106,0
+STN.US,D,20220726,000000,47.0006,47.3595,46.9308,47.2,19873.967938144,0
+STN.US,D,20220727,000000,47.2498,48.3463,47.2498,48.1769,51847.270957907,0
+STN.US,D,20220728,000000,48.0473,48.4759,47.9875,48.3663,41337.973692752,0
+STN.US,D,20220729,000000,48.2367,49.6721,48.2367,49.2435,43704.471616435,0
+STN.US,D,20220801,000000,48.765,48.9743,48.6055,48.8448,22240.465861827,0
+STN.US,D,20220802,000000,48.5457,48.775,47.5688,47.6884,41927.842611414,0
+STN.US,D,20220803,000000,47.9476,47.9476,47.0305,47.6685,40297.677657627,0
+STN.US,D,20220804,000000,47.3993,49.0142,47.3993,48.8348,128991.6924633,0
+STN.US,D,20220805,000000,48.3364,48.3364,47.1302,47.8778,32704.620097493,0
+STN.US,D,20220808,000000,47.9277,48.3264,47.8479,48.0872,68230.177948863,0
+STN.US,D,20220809,000000,48.0971,48.2666,46.9408,46.9508,86958.516116407,0
+STN.US,D,20220810,000000,47.6685,48.6952,47.6685,48.5058,113998.18760218,0
+STN.US,D,20220811,000000,49.2535,50.9182,48.2766,48.5158,220644.08046818,0
+STN.US,D,20220812,000000,48.9345,50.8085,48.9046,50.6889,136155.38965406,0
+STN.US,D,20220815,000000,50.4596,50.4596,49.2834,50.0409,72757.522217444,0
+STN.US,D,20220816,000000,50.011,50.2702,49.7569,50.1905,53061.116861958,0
+STN.US,D,20220817,000000,49.5525,51.0577,49.5525,50.6291,73035.402643412,0
+STN.US,D,20220818,000000,50.5095,51.0677,50.1406,50.968,66095.414243227,0
+STN.US,D,20220819,000000,50.4596,51.2072,50.2603,50.4496,80233.207900905,0
+STN.US,D,20220822,000000,50.4496,50.4496,48.8946,49.1239,99620.634298996,0
+STN.US,D,20220823,000000,48.8647,49.6622,48.8647,49.2235,115668.4796933,0
+STN.US,D,20220824,000000,48.9245,49.4927,48.9245,49.1837,70601.691764712,0
+STN.US,D,20220825,000000,49.3232,49.6821,49.0391,49.6821,57110.948196383,0
+STN.US,D,20220826,000000,49.5326,49.5326,48.1968,48.3463,43048.392921187,0
+STN.US,D,20220829,000000,48.2566,48.6554,47.9576,48.466,54465.566668298,0
+STN.US,D,20220830,000000,48.6254,48.755,47.3296,47.4891,86501.066750914,0
+STN.US,D,20220831,000000,46.8511,47.6884,46.8511,47.2897,74619.421389277,0
+STN.US,D,20220901,000000,47.2199,47.2199,46.0137,46.6418,50709.666614772,0
+STN.US,D,20220902,000000,47.1302,47.3993,46.4922,46.6517,53542.642509846,0
+STN.US,D,20220906,000000,46.5221,47.2,46.5221,46.6517,57978.697541015,0
+STN.US,D,20220907,000000,46.6118,47.6186,46.5221,47.3894,40976.829456836,0
+STN.US,D,20220908,000000,47.0604,47.8679,46.9009,47.808,46949.753847513,0
+STN.US,D,20220909,000000,48.1569,48.9743,48.1569,48.9743,38300.349397325,0
+STN.US,D,20220912,000000,48.8747,49.5326,48.8747,49.1936,54030.187228333,0
+STN.US,D,20220913,000000,48.5856,48.6653,47.9077,48.0672,59978.032158183,0
+STN.US,D,20220914,000000,48.0074,48.1868,47.3694,47.6585,55162.775679303,0
+STN.US,D,20220915,000000,47.499,48.3463,47.4492,48.2666,122518.1820345,0
+STN.US,D,20220916,000000,47.5688,47.5688,46.3925,46.891,133491.95091418,0
+STN.US,D,20220919,000000,46.5022,47.4093,46.5022,47.3495,110753.90854954,0
+STN.US,D,20220920,000000,46.7315,46.881,46.0358,46.4125,43591.112453494,0
+STN.US,D,20220921,000000,46.4424,46.8162,45.8443,45.8642,30261.880612895,0
+STN.US,D,20220922,000000,45.7147,45.7446,44.06,44.5484,68791.957871399,0
+STN.US,D,20220923,000000,43.8905,43.8905,43.3024,43.5516,54075.330257822,0
+STN.US,D,20220926,000000,43.1429,44.0201,43.1429,43.7011,67332.333251239,0
+STN.US,D,20220927,000000,43.8805,44.3391,43.0133,43.103,91475.828600657,0
+STN.US,D,20220928,000000,43.13,44.57,43.04,44.35,58182,0
+STN.US,D,20220929,000000,43.89,44,43.395,43.93,32380,0
+STN.US,D,20220930,000000,44.25,44.49,43.81,43.83,52603,0
+STN.US,D,20221003,000000,44.19,46.24,44.066387,45.92,89437,0
+STN.US,D,20221004,000000,46.56,48.73,46.56,48.7,92495,0
+STN.US,D,20221005,000000,48.08,48.29,47.44,48.11,76044,0
+STN.US,D,20221006,000000,47.92,47.92,46.06,46.16,140347,0
+STN.US,D,20221007,000000,45.89,46.38,45.54,45.74,98919,0
+STN.US,D,20221010,000000,45.91,46.15,45.4,45.74,33061,0
+STN.US,D,20221011,000000,45.4,46.1,44.91,45.46,185616,0
+STN.US,D,20221012,000000,45.6,45.84,45,45.08,109835,0
+STN.US,D,20221013,000000,44.24,46.6108,44.19,46.27,116878,0
+STN.US,D,20221014,000000,46.44,46.76,45.06,45.1,78579,0
+STN.US,D,20221017,000000,45.76,46.39,45.76,46.23,135495,0
+STN.US,D,20221018,000000,47.6,47.6,46.49,46.91,206989,0
+STN.US,D,20221019,000000,46.41,46.83,45.34,46.18,125164,0
+STN.US,D,20221020,000000,46.42,46.72,45.67,45.73,106834,0
+STN.US,D,20221021,000000,45.45,46.78,45.21,46.57,93657,0
+STN.US,D,20221024,000000,46.74,47.22,46.23,47.17,100378,0
+STN.US,D,20221025,000000,47.02,48.52,47.02,48.51,63146,0
+STN.US,D,20221026,000000,48.46,49.49,48.41,49.32,88267,0
+STN.US,D,20221027,000000,49.32,49.75,49.13,49.52,66868,0
+STN.US,D,20221028,000000,49.5,50.19,49.27,49.94,67042,0
+STN.US,D,20221031,000000,49.44,49.5,48.69,48.92,89553,0
+STN.US,D,20221101,000000,49.18,49.67,48.75,48.94,67348,0
+STN.US,D,20221102,000000,48.65,48.85,47.14,47.19,102882,0
+STN.US,D,20221103,000000,46.58,47.56,46.58,47.31,58654,0
+STN.US,D,20221104,000000,48.42,48.54,47.915,48.35,44171,0
+STN.US,D,20221107,000000,48.25,49.69,48.25,49.32,125317,0
+STN.US,D,20221108,000000,49.23,49.78,48.52,49.12,71734,0
+STN.US,D,20221109,000000,48.64,49.28,48.09,48.14,82861,0
+STN.US,D,20221110,000000,49.87,50.77,49.87,50.77,78478,0
+STN.US,D,20221111,000000,49.41,51.2,48.28,49.53,298501,0
+STN.US,D,20221114,000000,49.57,51.39,49.57,50.45,120786,0
+STN.US,D,20221115,000000,51.2,51.2,49.19,50.08,113946,0
+STN.US,D,20221116,000000,49.77,50.1,49.12,49.58,70781,0
+STN.US,D,20221117,000000,49.11,49.94,49.07,49.51,81862,0
+STN.US,D,20221118,000000,49.74,49.99,49.45,49.68,43932,0
+STN.US,D,20221121,000000,49.3,50.17,49.2,50.01,46625,0
+STN.US,D,20221122,000000,50.4,50.79,50.16,50.59,88621,0
+STN.US,D,20221123,000000,50.48,51.16,50.45,50.93,53267,0
+STN.US,D,20221125,000000,50.74,51.03,50.74,50.97,18780,0
+STN.US,D,20221128,000000,50.26,50.6,49.775,50,82880,0
+STN.US,D,20221129,000000,49.93,49.93,48.64,48.85,54179,0
+STN.US,D,20221130,000000,49.15,49.565,48.74,49.47,121109,0
+STN.US,D,20221201,000000,49.66,49.83,49.15,49.54,93099,0
+STN.US,D,20221202,000000,49.14,50.605,49.14,50.25,50983,0
+STN.US,D,20221205,000000,49.93,50.08,48.95,49.04,49175,0
+STN.US,D,20221206,000000,48.76,48.76,48.19,48.27,33805,0
+STN.US,D,20221207,000000,48.1,49.305,48.1,48.8,59149,0
+STN.US,D,20221208,000000,48.83,49.22,48.45,48.56,46608,0
+STN.US,D,20221209,000000,48.3,49.01,48.3,48.44,81298,0
+STN.US,D,20221212,000000,48.59,49.01,48.475,48.98,90921,0
+STN.US,D,20221213,000000,49.86,50.5,49.77,50,50302,0
+STN.US,D,20221214,000000,49.78,50.18,49.34,49.61,46250,0
+STN.US,D,20221215,000000,48.9,49.14,48.26,48.57,54456,0
+STN.US,D,20221216,000000,48.27,48.59,48.03,48.26,90767,0
+STN.US,D,20221219,000000,47.9,48.32,47.07,47.11,51293,0
+STN.US,D,20221220,000000,47.02,47.772,46.9,47.4,57505,0
+STN.US,D,20221221,000000,47.82,47.82,47.1,47.43,50771,0
+STN.US,D,20221222,000000,47.02,47.1,46.35,46.85,64360,0
+STN.US,D,20221223,000000,46.74,47.12,46.66,47.11,25839,0
+STN.US,D,20221227,000000,46.86,47.29,46.64,47.13,21217,0
+STN.US,D,20221228,000000,47.01,47.88,46.89,46.96,42718,0
+STN.US,D,20221229,000000,47.08,47.76,47.08,47.61,35467,0
+STN.US,D,20221230,000000,47.13,48.28,47.13,47.94,63835,0
+STN.US,D,20230103,000000,47.65,48.22,47.53,47.82,53649,0
+STN.US,D,20230104,000000,48.04,48.82,48.04,48.58,37207,0
+STN.US,D,20230105,000000,48.12,48.6,47.82,47.89,49910,0
+STN.US,D,20230106,000000,48.43,49.38,48.24,49.37,34901,0
+STN.US,D,20230109,000000,49.38,50.01,49.22,49.37,31329,0
+STN.US,D,20230110,000000,49.27,50.76,49.27,50.38,69912,0
+STN.US,D,20230111,000000,50.71,51.76,50.61,51.35,85413,0
+STN.US,D,20230112,000000,51.58,51.81,51.23,51.68,50492,0
+STN.US,D,20230113,000000,51.26,51.74,51.26,51.72,46029,0
+STN.US,D,20230117,000000,51.66,52.07,51.545,51.67,52860,0
+STN.US,D,20230118,000000,52.71,52.71,50.91,51.07,47897,0
+STN.US,D,20230119,000000,50.88,51.06,50.67,50.7,26707,0
+STN.US,D,20230120,000000,50.78,51.5,50.56,51.45,67234,0
+STN.US,D,20230123,000000,51.24,51.55,51.09,51.26,30031,0
+STN.US,D,20230124,000000,50.94,51.835,50.94,51.5,97987,0
+STN.US,D,20230125,000000,51.08,51.32,50.74,50.81,54500,0
+STN.US,D,20230126,000000,50.84,51.27,50.84,51.2,25228,0
+STN.US,D,20230127,000000,51.44,51.87,51.18,51.61,35806,0
+STN.US,D,20230130,000000,51.42,52.28,51.31,51.4,46090,0
+STN.US,D,20230131,000000,51.44,52.32,51.38,52.16,77664,0
+STN.US,D,20230201,000000,51.81,53.18,51.81,53.01,100877,0
+STN.US,D,20230202,000000,53.03,53.65,52.91,53.47,63022,0
+STN.US,D,20230203,000000,52.83,53.44,52.77,53.13,57082,0
+STN.US,D,20230206,000000,52.79,52.89,52.54,52.8,43551,0
+STN.US,D,20230207,000000,52.4,52.9,52.29,52.67,46223,0
+STN.US,D,20230208,000000,52.21,52.7,52.21,52.6,36928,0
+STN.US,D,20230209,000000,52.89,53.07,51.95,52.46,51516,0
+STN.US,D,20230210,000000,52.44,53.1,52.35,53.06,45735,0
+STN.US,D,20230213,000000,52.8,53.77,52.8,53.37,37581,0
+STN.US,D,20230214,000000,53.23,53.8,53.11,53.39,30514,0
+STN.US,D,20230215,000000,53.04,53.645,53.02,53.4,28135,0
+STN.US,D,20230216,000000,53.1,53.57,52.87,53.2,29888,0
+STN.US,D,20230217,000000,53.25,53.6,53.03,53.33,38989,0
+STN.US,D,20230221,000000,52.87,53.34,52.75,52.94,65556,0
+STN.US,D,20230222,000000,52.97,53.34,52.25,52.38,57584,0
+STN.US,D,20230223,000000,55,61.61,54.65,57.3,236652,0
+STN.US,D,20230224,000000,57.27,58.3288,56.32,58.26,108162,0
+STN.US,D,20230227,000000,58.49,58.635,56.82,58.46,84531,0
+STN.US,D,20230228,000000,58.42,58.74,58.02,58.02,93638,0
+STN.US,D,20230301,000000,57.74,58.61,57.489,58.06,72620,0
+STN.US,D,20230302,000000,57.61,58.35,57.61,58.28,62865,0
+STN.US,D,20230303,000000,58.27,58.8,57.83,58.77,106142,0
+STN.US,D,20230306,000000,58.5,59.11,58.17,58.26,66168,0
+STN.US,D,20230307,000000,58.17,58.61,57.99,58.4,82238,0
+STN.US,D,20230308,000000,58.22,58.59,57.79,58.3,121940,0
+STN.US,D,20230309,000000,58.49,58.58,57.59,57.6,65227,0
+STN.US,D,20230310,000000,57.51,57.78,56.5,56.7,75909,0
+STN.US,D,20230313,000000,56.06,57.52,56.06,57.37,133807,0
+STN.US,D,20230314,000000,57.73,57.98,57.37,57.79,101430,0
+STN.US,D,20230315,000000,57.11,57.36,56.511,57.23,155670,0
+STN.US,D,20230316,000000,57.02,57.82,56.8,57.5,141189,0
+STN.US,D,20230317,000000,57.1,57.4,56.75,57.03,396059,0
+STN.US,D,20230320,000000,57.29,57.82,57.02,57.61,74575,0
+STN.US,D,20230321,000000,57.96,58.06,55.785,56.54,172926,0
+STN.US,D,20230322,000000,56.51,56.71,55.88,55.89,73323,0
+STN.US,D,20230323,000000,56.05,56.49,55.55,55.75,90152,0
+STN.US,D,20230324,000000,55.11,55.58,54.9,55.31,110646,0
+STN.US,D,20230327,000000,55.88,55.88,54.99,55.53,101825,0
+STN.US,D,20230328,000000,55.8,56.82,55.43,56.7,93792,0
+STN.US,D,20230329,000000,56.93,57.13,56.37,57.13,71221,0
+STN.US,D,20230330,000000,57.55,58.42,57.31,58.37,86905,0
+STN.US,D,20230331,000000,58.68,58.68,58.01,58.41,66817,0
+STN.US,D,20230403,000000,58.41,58.99,58.41,58.83,57359,0
+STN.US,D,20230404,000000,58.95,58.965,58.02,58.43,81210,0
+STN.US,D,20230405,000000,58.52,58.77,57.45,57.81,141378,0
+STN.US,D,20230406,000000,57.8,57.96,57.41,57.69,73209,0
+STN.US,D,20230410,000000,57.25,58.53,57.25,58.52,44592,0
+STN.US,D,20230411,000000,58.4,58.78,57.94,58.27,52177,0
+STN.US,D,20230412,000000,58.55,59.13,58.55,58.96,52323,0
+STN.US,D,20230413,000000,59.04,59.4999,58.92,59.38,34179,0
+STN.US,D,20230414,000000,59.35,59.66,58.99,59.17,60709,0
+STN.US,D,20230417,000000,59.12,59.93,59.12,59.61,55566,0
+STN.US,D,20230418,000000,59.96,59.97,59.1,59.29,44239,0
+STN.US,D,20230419,000000,59.09,59.39,58.93,59.06,36243,0
+STN.US,D,20230420,000000,59,60.56,59,60.26,74649,0
+STN.US,D,20230421,000000,60.23,60.53,59.96,60.49,89013,0
+STN.US,D,20230424,000000,60.38,60.96,60.34,60.48,63119,0
+STN.US,D,20230425,000000,60.04,60.04,59.44,59.49,33389,0
+STN.US,D,20230426,000000,59.49,59.68,59.0278,59.18,39654,0
+STN.US,D,20230427,000000,59.31,59.7,59.08,59.62,35724,0
+STN.US,D,20230428,000000,59.71,60.29,59.52,60.05,56996,0
+STN.US,D,20230501,000000,59.91,60.7,59.91,60.38,71547,0
+STN.US,D,20230502,000000,60.46,60.5,60.055,60.25,79977,0
+STN.US,D,20230503,000000,60.44,61.46,60.44,61.11,41039,0
+STN.US,D,20230504,000000,61.14,61.3,60.31,60.31,54701,0
+STN.US,D,20230505,000000,60.51,61.19,60.51,60.92,43770,0
+STN.US,D,20230508,000000,61.13,61.63,60.9,61.12,50371,0
+STN.US,D,20230509,000000,60.99,61.34,60.62,61.3,49804,0
+STN.US,D,20230510,000000,61.78,62.31,60.88,61.85,75238,0
+STN.US,D,20230511,000000,60,61.49,58.57,59.15,142213,0
+STN.US,D,20230512,000000,58.06,58.59,57.32,58.16,100054,0
+STN.US,D,20230515,000000,58,58.775,58,58.57,72910,0
+STN.US,D,20230516,000000,58.52,58.58,57.98,58.29,56930,0
+STN.US,D,20230517,000000,58.29,58.7,58.115,58.43,48116,0
+STN.US,D,20230518,000000,58.21,58.38,57.91,58.37,54399,0
+STN.US,D,20230519,000000,58.72,58.9614,58.47,58.79,48379,0
+STN.US,D,20230522,000000,58.78,58.84,58.51,58.6,20216,0
+STN.US,D,20230523,000000,58.3,58.65,57.53,57.53,39498,0
+STN.US,D,20230524,000000,57.39,57.405,56.61,56.77,79497,0
+STN.US,D,20230525,000000,56.55,57,56.49,56.74,51020,0
+STN.US,D,20230526,000000,56.7,58.12,56.7,58.04,49433,0
+STN.US,D,20230530,000000,58.09,58.62,57.72,57.79,65350,0
+STN.US,D,20230531,000000,57.8,58.09,57.46,57.83,57959,0
+STN.US,D,20230601,000000,58.06,58.89,57.77,58.73,37040,0
+STN.US,D,20230602,000000,59.11,60.65,59.11,60.55,46772,0
+STN.US,D,20230605,000000,60.37,60.91,60.08,60.83,28500,0
+STN.US,D,20230606,000000,60.89,62.35,60.89,61.9,84552,0
+STN.US,D,20230607,000000,61.88,62.6,61.61,61.94,65172,0
+STN.US,D,20230608,000000,62,62.37,61.8127,62.16,50197,0
+STN.US,D,20230609,000000,62,62.655,60.72,60.99,63339,0
+STN.US,D,20230612,000000,61.1,61.72,60.98,61.55,44280,0
+STN.US,D,20230613,000000,61.88,62.65,61.85,62.21,92515,0
+STN.US,D,20230614,000000,62.08,63.02,62.08,62.85,100665,0
+STN.US,D,20230615,000000,62.59,63.75,62.37,63.68,76189,0
+STN.US,D,20230616,000000,63.91,64.23,63.28,63.73,106397,0
+STN.US,D,20230620,000000,62.78,63.51,62.46,63.14,78305,0
+STN.US,D,20230621,000000,62.79,63.65,62.73,63.29,60454,0
+STN.US,D,20230622,000000,63.08,63.67,63.06,63.43,42117,0
+STN.US,D,20230623,000000,62.95,62.95,62.37,62.86,53068,0
+STN.US,D,20230626,000000,62.73,63.4,62.61,63.08,40849,0
+STN.US,D,20230627,000000,63.08,63.6,63.01,63.59,64575,0
+STN.US,D,20230628,000000,63.4,63.79,63.2,63.7,50009,0
+STN.US,D,20230629,000000,63.12,64.21,63.12,64.08,140246,0
+STN.US,D,20230630,000000,64.49,65.42,64.23,65.22,71254,0
+STN.US,D,20230703,000000,64.98,64.98,64.45,64.85,28913,0
+STN.US,D,20230705,000000,64.85,65.47,64.58,65.4,75080,0
+STN.US,D,20230706,000000,65.06,66.04,65.06,65.23,117662,0
+STN.US,D,20230707,000000,65.5,65.8,65.24,65.38,66663,0
+STN.US,D,20230710,000000,65.37,66.23,65.17,65.65,55418,0
+STN.US,D,20230711,000000,65.8,66.37,65.51,66.34,48503,0
+STN.US,D,20230712,000000,66.94,67.61,66.68,67.06,62893,0
+STN.US,D,20230713,000000,67.14,67.14,66.11,66.6,54874,0
+STN.US,D,20230714,000000,66.5,67.91,66.5,67.81,64779,0
+STN.US,D,20230717,000000,67.97,68.2,66.97,68.01,61360,0
+STN.US,D,20230718,000000,68.48,68.8887,68.01,68.74,48707,0
+STN.US,D,20230719,000000,69,69.02,68.0511,68.46,84465,0
+STN.US,D,20230720,000000,68.71,68.84,67.29,67.48,96346,0
+STN.US,D,20230721,000000,67.82,67.9,67.0775,67.11,66189,0
+STN.US,D,20230724,000000,67.21,67.47,66.9,67.21,55921,0
+STN.US,D,20230725,000000,66.95,67.43,66.95,67.28,71970,0
+STN.US,D,20230726,000000,67.16,67.695,66.825,67.13,62852,0
+STN.US,D,20230727,000000,67.51,67.54,66.84,67.01,81860,0
+STN.US,D,20230728,000000,67.11,67.78,67.11,67.49,39627,0
+STN.US,D,20230731,000000,67.37,68.16,67.37,67.7,69751,0
+STN.US,D,20230801,000000,67.5,67.54,67.19,67.28,39590,0
+STN.US,D,20230802,000000,67.07,67.08,66.23,66.3,48484,0
+STN.US,D,20230803,000000,66.39,66.39,65.59,66.16,63201,0
+STN.US,D,20230804,000000,66.1,67.96,66.1,67.65,84594,0
+STN.US,D,20230807,000000,67.58,67.695,67,67.27,15856,0
+STN.US,D,20230808,000000,66.83,67.19,65.61,66.91,72092,0
+STN.US,D,20230809,000000,66.78,67.37,66.16,66.56,67385,0
+STN.US,D,20230810,000000,64.98,65.85,62.75,65.22,203619,0
+STN.US,D,20230811,000000,65.39,67.03,65.22,66.68,124809,0
+STN.US,D,20230814,000000,66.2,67.15,66.16,66.45,54723,0
+STN.US,D,20230815,000000,66,67.11,66,66.37,64725,0
+STN.US,D,20230816,000000,66.7,67.81,66.64,67.03,79423,0
+STN.US,D,20230817,000000,67.39,67.39,65.96,65.96,69394,0
+STN.US,D,20230818,000000,65.66,66.01,64.95,65.89,63069,0
+STN.US,D,20230821,000000,65.76,65.985,64.545,65.13,64633,0
+STN.US,D,20230822,000000,65.18,66.06,64.88,65.89,96942,0
+STN.US,D,20230823,000000,66.07,67.26,65.83,66.82,68510,0
+STN.US,D,20230824,000000,66.84,67.18,65.73,65.74,54840,0
+STN.US,D,20230825,000000,65.96,66.76,65.91,66.27,51178,0
+STN.US,D,20230828,000000,66.38,67.24,66.18,66.26,55265,0
+STN.US,D,20230829,000000,66.39,67.06,66.1,66.98,109459,0
+STN.US,D,20230830,000000,67.17,68.03,66.88,66.99,120013,0
+STN.US,D,20230831,000000,66.6,67.4,65.94,66.83,455045,0
+STN.US,D,20230901,000000,67.21,67.21,65.49,66.83,103314,0
+STN.US,D,20230905,000000,66.64,67.32,66.345,67.28,96419,0
+STN.US,D,20230906,000000,66.98,67.87,66.24,66.36,282870,0
+STN.US,D,20230907,000000,66,66.145,65.14,65.68,83124,0
+STN.US,D,20230908,000000,65.49,65.89,65.42,65.53,108205,0
+STN.US,D,20230911,000000,65.53,65.93,65.29,65.77,166610,0
+STN.US,D,20230912,000000,65.74,66.3,65.73,65.85,95173,0
+STN.US,D,20230913,000000,65.65,66.27,65.65,66.02,220092,0
+STN.US,D,20230914,000000,66.13,67.85,66.13,67.81,92410,0
+STN.US,D,20230915,000000,67.55,67.89,66.53,66.69,211082,0
+STN.US,D,20230918,000000,66.69,67.77,66.69,67.29,176390,0
+STN.US,D,20230919,000000,67.51,67.9,66.78,66.8,94041,0
+STN.US,D,20230920,000000,66.95,67.33,66.45,66.45,60265,0
+STN.US,D,20230921,000000,65.94,66.25,65.26,65.26,94099,0
+STN.US,D,20230922,000000,65.21,65.91,65.03,65.69,70725,0
+STN.US,D,20230925,000000,65.26,66.53,64.92,65.96,53168,0
+STN.US,D,20230926,000000,65.42,65.73,64.8564,64.93,44765,0
+STN.US,D,20230927,000000,65.06,65.7,64.69,65.12,92798,0
+STN.US,D,20230928,000000,65.08,66.47,65.08,66.01,79737,0
+STN.US,D,20230929,000000,66.34,66.34,64.6,64.87,101392,0
+STN.US,D,20231002,000000,64.66,64.66,63.58,63.66,77201,0
+STN.US,D,20231003,000000,63.62,63.995,62.8,63.33,116851,0
+STN.US,D,20231004,000000,63.3,64.98,63.3,64.77,97295,0
+STN.US,D,20231005,000000,64.52,65.31,64.3,64.75,113031,0
+STN.US,D,20231006,000000,64.29,66.12,64.29,65.71,67693,0
+STN.US,D,20231009,000000,65.23,66.39,65.23,66.08,23195,0
+STN.US,D,20231010,000000,66.14,67.01,65.92,66.42,50719,0
+STN.US,D,20231011,000000,66.72,67.36,66.6,67,76561,0
+STN.US,D,20231012,000000,67.03,67.03,65.41,65.67,53171,0
+STN.US,D,20231013,000000,65.86,66.04,64.64,65.01,50719,0
+STN.US,D,20231016,000000,65.28,65.75,64.83,64.98,74585,0
+STN.US,D,20231017,000000,65.08,65.97,64.6,65.53,81529,0
+STN.US,D,20231018,000000,65.26,65.26,62.16,62.23,97373,0
+STN.US,D,20231019,000000,62.04,62.32,61.65,61.83,77747,0
+STN.US,D,20231020,000000,61.95,62.16,60.84,61.4,86120,0
+STN.US,D,20231023,000000,60.96,62.63,60.96,61.98,84048,0
+STN.US,D,20231024,000000,62.18,62.6,61.5,61.67,58142,0
+STN.US,D,20231025,000000,61.29,61.8,60.52,60.81,60134,0
+STN.US,D,20231026,000000,60.7,61.81,60.15,60.19,129617,0
+STN.US,D,20231027,000000,60.13,60.6,59.55,59.96,58200,0
+STN.US,D,20231030,000000,60.47,61.31,60.44,61.22,62644,0
+STN.US,D,20231031,000000,61.22,61.29,60.49,61.17,84990,0
+STN.US,D,20231101,000000,61.41,62,60.78,61.91,88941,0
+STN.US,D,20231102,000000,62.39,62.88,62.07,62.47,68611,0
+STN.US,D,20231103,000000,62.77,63.7,62.67,63.67,64601,0
+STN.US,D,20231106,000000,63.74,63.74,62.85,62.88,52806,0
+STN.US,D,20231107,000000,62.66,62.66,61.81,62.21,63866,0
+STN.US,D,20231108,000000,62.18,63.11,62.18,63.01,80824,0
+STN.US,D,20231109,000000,63.72,64.4275,62.91,63.04,134834,0
+STN.US,D,20231110,000000,65,69,64.83,68.7,304294,0
+STN.US,D,20231113,000000,68.91,71.29,68.91,70.26,243347,0
+STN.US,D,20231114,000000,70.78,72.04,70.18,70.56,197735,0
+STN.US,D,20231115,000000,70.86,71.36,70.22,70.24,112411,0
+STN.US,D,20231116,000000,70.17,70.55,68.55,70.47,219673,0
+STN.US,D,20231117,000000,70.49,71.31,69.88,70.29,54590,0
+STN.US,D,20231120,000000,70.35,70.58,69.63,70.51,80438,0
+STN.US,D,20231121,000000,67.75,69.82,67.54,69.07,168443,0
+STN.US,D,20231122,000000,69.21,69.85,68.88,69.57,85442,0
+STN.US,D,20231124,000000,69.3,70.39,69.3,70.38,30225,0
+STN.US,D,20231127,000000,69.97,71.45,69.65,71.33,94375,0
+STN.US,D,20231128,000000,71.06,72.07,70.85,71.9,134703,0
+STN.US,D,20231129,000000,72.08,72.27,71.295,71.33,145998,0
+STN.US,D,20231130,000000,71.26,74.46,70.95,74.17,617657,0
+STN.US,D,20231201,000000,74.3,75.55,73.41,75.5,156647,0
+STN.US,D,20231204,000000,75.3,75.32,74.49,74.74,123524,0
+STN.US,D,20231205,000000,72.8,76.14,72.8,75.88,235522,0
+STN.US,D,20231206,000000,76.22,77.69,76.22,77.41,207268,0
+STN.US,D,20231207,000000,77.42,77.95,77.12,77.78,96112,0
+STN.US,D,20231208,000000,78.11,78.34,76.94,77.32,79682,0
+STN.US,D,20231211,000000,77.14,77.29,75.71,76.32,175366,0
+STN.US,D,20231212,000000,76.4,76.4,75.59,75.83,170234,0
+STN.US,D,20231213,000000,75.97,76.7,75.56,76.57,135254,0
+STN.US,D,20231214,000000,76.96,77.23,74.87,75.67,208921,0
+STN.US,D,20231215,000000,75.84,76.14,74.62,76.05,182545,0
+STN.US,D,20231218,000000,75.72,76.93,75.39,76.77,110228,0
+STN.US,D,20231219,000000,76.99,77.845,76.99,77.28,142637,0
+STN.US,D,20231220,000000,77.17,77.96,76.78,76.79,109988,0
+STN.US,D,20231221,000000,77.33,78.36,77.08,77.94,117372,0
+STN.US,D,20231222,000000,78,78.86,77.99,78.83,74960,0
+STN.US,D,20231226,000000,78.85,79.24,78.74,79.01,17947,0
+STN.US,D,20231227,000000,79.12,79.82,78.7835,79.62,78700,0
+STN.US,D,20231228,000000,79.41,80.17,79.41,79.93,86596,0
+STN.US,D,20231229,000000,79.9,80.44,79.68,80.19,54661,0
+STN.US,D,20240102,000000,79.17,79.2611,78.32,78.81,101253,0
+STN.US,D,20240103,000000,78.16,78.6609,78.11,78.32,90497,0
+STN.US,D,20240104,000000,78.5,79.4,78.42,78.55,53377,0
+STN.US,D,20240105,000000,78.27,79.04,77.82,78.08,66713,0
+STN.US,D,20240108,000000,78.39,78.89,78.15,78.62,271776,0
+STN.US,D,20240109,000000,78.43,80.21,78.43,79.84,83978,0
+STN.US,D,20240110,000000,80.16,81.215,80.155,80.41,130731,0
+STN.US,D,20240111,000000,80.2,80.39,79.61,80.08,110570,0
+STN.US,D,20240112,000000,80.21,80.93,79.14,79.73,134390,0
+STN.US,D,20240116,000000,79.11,79.42,77.8,78.99,139996,0
+STN.US,D,20240117,000000,78.59,78.79,78.16,78.61,80778,0
+STN.US,D,20240118,000000,79,80.1,79,80.05,67171,0
+STN.US,D,20240119,000000,80.06,80.57,79.61,80.32,156599,0
+STN.US,D,20240122,000000,80.62,81.2,80.08,80.46,64863,0
+STN.US,D,20240123,000000,80.5,80.61,80.05,80.52,55169,0
+STN.US,D,20240124,000000,81.05,81.41,79.75,79.88,62897,0
+STN.US,D,20240125,000000,80.43,80.79,79.895,80.7,129635,0
+STN.US,D,20240126,000000,80.91,81.21,80.55,80.95,76729,0
+STN.US,D,20240129,000000,80.87,81.25,80.59,81.22,83196,0
+STN.US,D,20240130,000000,81.31,82,81.21,81.84,106287,0
+STN.US,D,20240131,000000,81.91,82.36,80.25,80.4,99199,0
+STN.US,D,20240201,000000,80.63,82.08,80.63,82.08,133462,0
+STN.US,D,20240202,000000,81.64,82.5,81.07,82.4,64593,0
+STN.US,D,20240205,000000,82.02,82.02,80.96,81.24,56782,0
+STN.US,D,20240206,000000,81.31,81.85,80.5,80.68,137763,0
+STN.US,D,20240207,000000,81.18,81.94,80.63,81.57,82315,0
+STN.US,D,20240208,000000,81.62,81.69,81.07,81.42,88122,0
+STN.US,D,20240209,000000,81.39,81.43,80.83,81.38,68583,0
+STN.US,D,20240212,000000,81.21,81.42,80.24,80.84,79915,0
+STN.US,D,20240213,000000,80.07,80.6547,79.41,79.95,111969,0
+STN.US,D,20240214,000000,80.47,82.52,80.47,82.39,123118,0
+STN.US,D,20240215,000000,82.52,83.1,81.42,83.07,111977,0
+STN.US,D,20240216,000000,82.99,83.83,82.99,83.41,66615,0
+STN.US,D,20240220,000000,82.89,83.28,81.33,82.62,99621,0
+STN.US,D,20240221,000000,82.4,82.63,81.76,82.32,60809,0
+STN.US,D,20240222,000000,82.98,83.94,82.91,83.64,90226,0
+STN.US,D,20240223,000000,83.95,84.26,82.8,83.04,109896,0
+STN.US,D,20240226,000000,83.03,83.85,83.03,83.77,106384,0
+STN.US,D,20240227,000000,83.99,84.53,83.51,84.53,56472,0
+STN.US,D,20240228,000000,84.01,85.38,84.01,84.79,189346,0
+STN.US,D,20240229,000000,86.3,87.53,81.42,83.35,339494,0
+STN.US,D,20240301,000000,83.03,83.61,81.18,81.74,224504,0
+STN.US,D,20240304,000000,81.35,82.5,81.01,82.29,139369,0
+STN.US,D,20240305,000000,81.54,82.43,81.11,81.7,120365,0
+STN.US,D,20240306,000000,81.73,82.9,81.73,82.55,77198,0
+STN.US,D,20240307,000000,82.96,84.41,82.64,84.37,170690,0
+STN.US,D,20240308,000000,84.55,85.58,84.39,85.05,118275,0
+STN.US,D,20240311,000000,84.66,84.66,82.95,83.69,104641,0
+STN.US,D,20240312,000000,83.87,85.14,83.81,85.06,88730,0
+STN.US,D,20240313,000000,84.94,86.12,84.83,85.27,90675,0
+STN.US,D,20240314,000000,85.13,85.7,84.62,84.92,108025,0
+STN.US,D,20240315,000000,84.72,85.18,84.22,84.85,238719,0
+STN.US,D,20240318,000000,85.37,86.39,85.22,85.68,96599,0
+STN.US,D,20240319,000000,85.68,86.1,84.83,85.72,92998,0
+STN.US,D,20240320,000000,85.83,86.58,85.49,86.48,98548,0
+STN.US,D,20240321,000000,86.74,86.95,86.045,86.08,150162,0
+STN.US,D,20240322,000000,86.2,86.34,85.82,85.92,57230,0
+STN.US,D,20240325,000000,85.72,86.38,85.12,85.14,82130,0
+STN.US,D,20240326,000000,84.93,85.3,84.37,84.44,99232,0
+STN.US,D,20240327,000000,84.58,84.79,82.98,83.82,201757,0
+STN.US,D,20240328,000000,83.92,84.05,82.3,83.04,145988,0
+STN.US,D,20240401,000000,82.98,83.29,81.835,82.17,116385,0
+STN.US,D,20240402,000000,81.47,82.4,80.31,80.98,116625,0
+STN.US,D,20240403,000000,80.83,81.92,80.83,81.22,119440,0
+STN.US,D,20240404,000000,81.61,82.11,81,81.69,119698,0
+STN.US,D,20240405,000000,81.75,83.15,81.17,82.54,103152,0
+STN.US,D,20240408,000000,82.68,83.17,81.33,81.59,68803,0
+STN.US,D,20240409,000000,81.65,81.97,80.36,81.66,88530,0
+STN.US,D,20240410,000000,80.73,80.88,79.95,80.44,77858,0
+STN.US,D,20240411,000000,80.36,80.68,79.82,80.43,89444,0
+STN.US,D,20240412,000000,79.93,80.52,79.56,80.22,82792,0
+STN.US,D,20240415,000000,80.62,81.24,79.21,79.64,68492,0
+STN.US,D,20240416,000000,79.66,80.63,79.41,80.04,99023,0
+STN.US,D,20240417,000000,80.42,80.7,78.81,79.56,79259,0
+STN.US,D,20240418,000000,79.56,79.865,78.55,79.22,72519,0
+STN.US,D,20240419,000000,79.11,79.39,78.23,78.95,193696,0
+STN.US,D,20240422,000000,79.14,79.7,78.59,78.98,176677,0
+STN.US,D,20240423,000000,79.38,81.04,79.38,80.88,173949,0
+STN.US,D,20240424,000000,81.26,81.7,80.75,80.97,154820,0
+STN.US,D,20240425,000000,80.36,81.98,79.71,81.5,90861,0
+STN.US,D,20240426,000000,81.96,81.96,81.4701,81.84,133838,0
+STN.US,D,20240429,000000,81.93,81.95,80.76,81.3,47204,0
+STN.US,D,20240430,000000,81.07,81.08,79.36,79.6,110248,0
+STN.US,D,20240501,000000,79.71,81.085,79.44,80.42,86880,0
+STN.US,D,20240502,000000,81.61,83.75,80.97,83.67,193512,0
+STN.US,D,20240503,000000,84,84.825,83.23,83.73,94300,0
+STN.US,D,20240506,000000,83.92,85.42,83.92,85.35,110658,0
+STN.US,D,20240507,000000,85.62,85.62,84.28,84.43,101900,0
+STN.US,D,20240508,000000,84.49,85,84,84.92,161057,0
+STN.US,D,20240509,000000,85.89,85.89,81.92,82.2,155218,0
+STN.US,D,20240510,000000,82.2,82.2,80.745,80.92,91428,0
+STN.US,D,20240513,000000,81.02,82.77,80.86,82.61,142591,0
+STN.US,D,20240514,000000,82.55,83.02,81.565,81.94,82965,0
+STN.US,D,20240515,000000,82.31,82.31,81.48,81.79,69207,0
+STN.US,D,20240516,000000,81.8,81.8,79.975,80.23,169809,0
+STN.US,D,20240517,000000,80.65,80.65,79.17,79.74,125397,0
+STN.US,D,20240520,000000,79.99,80.4818,79.6,79.99,32462,0
+STN.US,D,20240521,000000,79.69,80.49,79.53,80.39,47024,0
+STN.US,D,20240522,000000,80.35,81.65,80.35,80.87,114159,0
+STN.US,D,20240523,000000,81.03,81.03,79.28,79.46,90958,0
+STN.US,D,20240524,000000,79.97,81.77,79.805,81.65,98476,0
+STN.US,D,20240528,000000,80.67,81.95,80.59,80.81,112305,0
+STN.US,D,20240529,000000,80.28,80.79,78.6,78.68,96068,0
+STN.US,D,20240530,000000,78.69,79.26,78.13,78.82,97402,0
+STN.US,D,20240531,000000,79.15,80.83,78.445,80.68,298328,0
+STN.US,D,20240603,000000,80.71,81.13,79.58,80.07,130857,0
+STN.US,D,20240604,000000,80.15,81.55,80.11,81.4,108317,0
+STN.US,D,20240605,000000,81.47,83.37,81.215,83.09,160352,0
+STN.US,D,20240606,000000,82.86,83.48,82.55,82.97,147582,0
+STN.US,D,20240607,000000,82.32,83.01,81.81,82.11,104643,0
+STN.US,D,20240610,000000,81.71,81.71,80.88,80.93,155986,0
+STN.US,D,20240611,000000,80.64,81.38,80.46,80.72,150792,0
+STN.US,D,20240612,000000,81.53,82.57,80.91,82.15,81859,0
+STN.US,D,20240613,000000,81.78,82.78,81.49,82.64,44760,0
+STN.US,D,20240614,000000,81.8,83.05,81.8,82.48,66961,0
+STN.US,D,20240617,000000,82.1,82.92,81.68,82.72,104733,0
+STN.US,D,20240618,000000,82.54,82.97,82.09,82.36,49404,0
+STN.US,D,20240620,000000,81.8,82.525,79.41,80.37,146129,0
+STN.US,D,20240621,000000,80.33,82.03,79.675,81.85,367443,0
+STN.US,D,20240624,000000,81.99,83.27,81.39,83.14,193341,0
+STN.US,D,20240625,000000,83.09,83.59,82.13,83.29,62483,0
+STN.US,D,20240626,000000,82.77,83.42,81.94,83.28,70771,0
+STN.US,D,20240627,000000,83.54,84.6,83.54,84.35,74086,0
+STN.US,D,20240628,000000,84.34,85.06,83.31,83.55,40812,0
+STN.US,D,20240701,000000,83.4,83.9,81.91,81.91,80807,0
+STN.US,D,20240702,000000,81.76,82.9,80.96,82.52,173775,0
+STN.US,D,20240703,000000,82.36,85.49,82.34,85.36,72340,0
+STN.US,D,20240705,000000,85.65,86.13,84.79,84.83,116782,0
+STN.US,D,20240708,000000,84.94,85.125,84.21,84.72,45824,0
+STN.US,D,20240709,000000,84.68,84.895,83.835,83.93,34584,0
+STN.US,D,20240710,000000,84,85.52,84,85.38,39734,0
+STN.US,D,20240711,000000,85.55,85.99,84.99,85.01,123344,0
+STN.US,D,20240712,000000,85.62,85.81,84.67,85.17,112173,0
+STN.US,D,20240715,000000,85.02,85.72,84.88,85.04,93854,0
+STN.US,D,20240716,000000,85.78,87.46,85.59,87.46,159384,0
+STN.US,D,20240717,000000,86.81,87.02,85.545,85.83,81361,0
+STN.US,D,20240718,000000,85.82,86.715,85.82,86.33,99699,0
+STN.US,D,20240719,000000,85.85,86.24,85.03,85.34,49534,0
+STN.US,D,20240722,000000,85.93,86.67,85.56,86.52,58151,0
+STN.US,D,20240723,000000,86.11,87.69,86.11,87.31,53785,0
+STN.US,D,20240724,000000,86.96,87.35,86.68,86.85,74547,0
+STN.US,D,20240725,000000,86.82,87.04,85.24,85.24,78792,0
+STN.US,D,20240726,000000,85.63,86.38,85.14,86.03,76047,0
+STN.US,D,20240729,000000,86.13,86.13,85.37,85.66,58949,0
+STN.US,D,20240730,000000,85.95,86.17,85.34,85.41,58217,0
+STN.US,D,20240731,000000,86.09,88.25,85.87,87.99,105759,0
+STN.US,D,20240801,000000,87.66,88.42,87.23,87.54,113324,0
+STN.US,D,20240802,000000,86.47,86.915,83.5,84.25,248399,0
+STN.US,D,20240805,000000,81.74,83.77,80.99,83.07,84793,0
+STN.US,D,20240806,000000,83.05,85.35,82.63,84.66,87112,0
+STN.US,D,20240807,000000,85.8,85.8,83.18,83.83,112750,0
+STN.US,D,20240808,000000,85.3,85.73,79.69,81.54,229479,0
+STN.US,D,20240809,000000,80.72,81.78,79.35,79.85,123739,0
+STN.US,D,20240812,000000,79.6,79.6,78.44,78.96,111569,0
+STN.US,D,20240813,000000,78.99,80.32,78.99,80.21,89910,0
+STN.US,D,20240814,000000,80.14,81.59,80.07,81.25,83364,0
+STN.US,D,20240815,000000,82.09,82.68,81.49,82.43,53597,0
+STN.US,D,20240816,000000,81.79,83.18,81.79,82.68,85438,0
+STN.US,D,20240819,000000,83.04,83.04,82.04,82.45,30270,0
+STN.US,D,20240820,000000,82.45,83.28,82.37,82.91,41627,0
+STN.US,D,20240821,000000,83.4,84.14,82.52,84.13,63352,0
+STN.US,D,20240822,000000,84.44,84.7,84.015,84.5,97306,0
+STN.US,D,20240823,000000,84.69,85.4,84.16,84.7,92520,0
+STN.US,D,20240826,000000,84.69,84.84,84.12,84.44,59550,0
+STN.US,D,20240827,000000,84.01,84.26,83.22,83.81,189970,0
+STN.US,D,20240828,000000,84.01,84.01,82.0625,82.55,145291,0
+STN.US,D,20240829,000000,82.6,83.3,82.39,82.72,183487,0
+STN.US,D,20240830,000000,82.81,83.045,81.73,81.99,259859,0
+STN.US,D,20240903,000000,81.3,82.01,80.625,81.16,122079,0
+STN.US,D,20240904,000000,80.94,80.94,79.45,79.93,110253,0
+STN.US,D,20240905,000000,79.67,80.455,79.34,79.4,108084,0
+STN.US,D,20240906,000000,79.52,80.11,77.73,77.89,102412,0
+STN.US,D,20240909,000000,78.26,78.96,77.89,78.02,84012,0
+STN.US,D,20240910,000000,77.95,78.05,76.355,76.91,366460,0
+STN.US,D,20240911,000000,76.85,77.65,76.03,77.45,209432,0
+STN.US,D,20240912,000000,77.37,78.31,76.75,78.16,115289,0
+STN.US,D,20240913,000000,78.18,78.55,77.26,77.42,279340,0
+STN.US,D,20240916,000000,77.43,79.38,77.43,79.31,91594,0
+STN.US,D,20240917,000000,79.47,80.01,78.57,79.17,173217,0
+STN.US,D,20240918,000000,79.07,80.03,78.8842,78.99,161385,0
+STN.US,D,20240919,000000,80.14,81.19,80.14,81.12,189170,0
+STN.US,D,20240920,000000,80.63,80.79,79.35,80.21,893036,0
+STN.US,D,20240923,000000,80.02,80.37,79.23,79.95,78921,0
+STN.US,D,20240924,000000,80.04,81.24,79.79,81.1,65034,0
+STN.US,D,20240925,000000,81.15,81.52,80.73,80.8,70279,0
+STN.US,D,20240926,000000,81,81.26,80.36,80.94,83102,0
+STN.US,D,20240927,000000,80.85,80.88,80.02,80.27,458330,0
+STN.US,D,20240930,000000,80.38,80.7,79.51,80.41,84081,0
+STN.US,D,20241001,000000,80.38,80.66,79.32,80.47,138981,0
+STN.US,D,20241002,000000,80.06,81.115,80.05,80.35,172024,0
+STN.US,D,20241003,000000,80.43,82.92,80.13,82.79,116798,0
+STN.US,D,20241004,000000,82.55,83.195,82.3,82.81,210590,0
+STN.US,D,20241007,000000,82.42,83.56,82.325,82.65,54821,0
+STN.US,D,20241008,000000,82.41,83.26,82.3,82.86,68628,0
+STN.US,D,20241009,000000,82.73,83.3,82.28,82.88,202843,0
+STN.US,D,20241010,000000,82.8,82.8,81.76,82.71,92958,0
+STN.US,D,20241011,000000,82.78,84.94,82.78,84.92,179568,0
+STN.US,D,20241014,000000,84.66,84.66,84.08,84.32,48224,0
+STN.US,D,20241015,000000,84.3,84.81,82.76,83.07,202992,0
+STN.US,D,20241016,000000,83.63,83.63,82.34,82.65,195109,0
+STN.US,D,20241017,000000,82.52,82.54,81.545,82.39,125814,0
+STN.US,D,20241018,000000,82.18,83.8,82.02,83.75,240891,0
+STN.US,D,20241021,000000,83.32,84.72,83.32,84.11,112302,0
+STN.US,D,20241022,000000,83.5,83.54,81.9,81.92,100196,0
+STN.US,D,20241023,000000,82.18,82.72,81.94,82.43,58149,0
+STN.US,D,20241024,000000,82.1,82.44,81.33,81.98,68194,0
+STN.US,D,20241025,000000,82.59,82.85,81.37,81.78,60881,0
+STN.US,D,20241028,000000,81.87,82.92,81.646,82.67,93947,0
+STN.US,D,20241029,000000,82.16,82.65,81.57,82.5,59774,0
+STN.US,D,20241030,000000,82.09,82.69,81.855,82.09,42457,0
+STN.US,D,20241031,000000,81.97,82.22,81.11,81.16,81623,0
+STN.US,D,20241101,000000,81.57,81.985,81.32,81.49,51760,0
+STN.US,D,20241104,000000,81.23,82.63,81.23,82.39,56028,0
+STN.US,D,20241105,000000,82.61,83.47,82.61,83.43,48380,0
+STN.US,D,20241106,000000,84.17,84.63,82.81,84.3,108001,0
+STN.US,D,20241107,000000,84.9,85.93,84.34,84.59,210039,0
+STN.US,D,20241108,000000,83.94,84.0999,80.25,80.64,165469,0
+STN.US,D,20241111,000000,81.6,83.75,81.29,82.96,226754,0
+STN.US,D,20241112,000000,83.23,83.23,81.81,82.24,122421,0
+STN.US,D,20241113,000000,82.02,82.845,81.6,82.59,374346,0
+STN.US,D,20241114,000000,82.79,83.585,81.94,82.93,202539,0
+STN.US,D,20241115,000000,82.83,82.96,82.215,82.31,185567,0
+STN.US,D,20241118,000000,82.13,82.71,81.77,82.53,170476,0
+STN.US,D,20241119,000000,82.43,83.27,82.05,83.04,138734,0
+STN.US,D,20241120,000000,83.25,84.17,82.8,84.13,147027,0
+STN.US,D,20241121,000000,84.75,86.03,84.3035,86.03,109121,0
+STN.US,D,20241122,000000,86.25,86.58,85.56,85.97,84743,0
+STN.US,D,20241125,000000,86.49,87.13,85.97,86.92,260041,0
+STN.US,D,20241126,000000,86.37,86.87,85.415,85.88,129043,0
+STN.US,D,20241127,000000,85.695,86.7,85.5,85.71,153412,0
+STN.US,D,20241129,000000,86.18,87.03,86.11,87.02,68452,0
+STN.US,D,20241202,000000,86.3872,87.125,86.22,86.75,78905,0
+STN.US,D,20241203,000000,86.96,86.96,85.66,85.83,119395,0
+STN.US,D,20241204,000000,85.61,87.58,85.6,87.5,152864,0
+STN.US,D,20241205,000000,87.28,87.56,86.31,86.98,85125,0
+STN.US,D,20241206,000000,87.24,87.71,86.44,86.53,81110,0
+STN.US,D,20241209,000000,86.495,86.53,85.13,85.39,89736,0
+STN.US,D,20241210,000000,85.185,85.26,84.27,84.52,195900,0
+STN.US,D,20241211,000000,84.46,85.37,84.35,84.55,88679,0
+STN.US,D,20241212,000000,84.16,84.32,82.84,83.23,164631,0
+STN.US,D,20241213,000000,83.24,83.49,82.29,82.61,86255,0
+STN.US,D,20241216,000000,82.61,83.17,81.87,82.08,101446,0
+STN.US,D,20241217,000000,81.54,81.96,81.01,81.14,88048,0
+STN.US,D,20241218,000000,80.695,81.59,79.44,79.55,115096,0
+STN.US,D,20241219,000000,79.66,80.58,79.42,79.79,108915,0
+STN.US,D,20241220,000000,79.46,80.31,79.01,79.5,159555,0
+STN.US,D,20241223,000000,79.04,79.56,78.58,79.29,105052,0
+STN.US,D,20241224,000000,79,79.65,78.9,79.58,181087,0
+STN.US,D,20241226,000000,79.12,79.83,78.85,79.76,29526,0
+STN.US,D,20241227,000000,79.48,79.7,78.33,78.88,47540,0
+STN.US,D,20241230,000000,77.97,78.81,77.61,78.55,41565,0
+STN.US,D,20241231,000000,78.46,78.555,77.84,78.45,271193,0
+STN.US,D,20250102,000000,78.42,78.77,78.14204,78.54,155963,0
+STN.US,D,20250103,000000,78.69,79.25,78.52,79.19,134299,0
+STN.US,D,20250106,000000,79.93,80.16,76.91,77.08,77501,0
+STN.US,D,20250107,000000,77.46,77.7,76.92,77.22,146491,0
+STN.US,D,20250108,000000,76.79,76.99,76.18,76.93,76014,0
+STN.US,D,20250110,000000,76.85,77.09,75.57,76.12,109827,0
+STN.US,D,20250113,000000,75.71,76.67,74.98,76.6,87033,0
+STN.US,D,20250114,000000,77,77.87,77,77.51,144074,0
+STN.US,D,20250115,000000,78.43,78.655,77.37,77.41,91280,0
+STN.US,D,20250116,000000,77.45,77.49,76.375,76.6,120958,0
+STN.US,D,20250117,000000,76.52,77.59,76.1282,77.46,83151,0
+STN.US,D,20250121,000000,77.68,78.39,77.4029,78.22,66039,0
+STN.US,D,20250122,000000,77.67,80.23,77.24,80,118975,0
+STN.US,D,20250123,000000,80.105,81.82,79.93,80.89,159000,0
+STN.US,D,20250124,000000,81.1,81.54,80.7919,81.31,106301,0
+STN.US,D,20250127,000000,80.32,80.68,78.67,78.83,116888,0
+STN.US,D,20250128,000000,79.37,79.61,77.94,78.51,110409,0
+STN.US,D,20250129,000000,77.87,79.5975,77.71,79.19,127542,0
+STN.US,D,20250130,000000,79.77,80.6,78.43,79.07,129584,0
+STN.US,D,20250131,000000,79.19,79.54,77.36,77.43,123491,0
+STN.US,D,20250203,000000,75.24,75.55,73.18,74.62,244023,0
+STN.US,D,20250204,000000,75.38,76.745,75.03,75.82,112493,0
+STN.US,D,20250205,000000,75.915,76.78,75.82,76.42,118272,0
+STN.US,D,20250206,000000,76.345,77.22,76.11,76.44,93475,0
+STN.US,D,20250207,000000,76.355,76.83,75.905,76.59,190632,0
+STN.US,D,20250210,000000,76.96,78.55,76.89,78.27,131766,0
+STN.US,D,20250211,000000,77.6,77.85,76.88,77.23,151639,0
+STN.US,D,20250212,000000,76.605,77.8,76.485,76.83,100009,0
+STN.US,D,20250213,000000,77.14,77.9,76.97,77.82,159518,0
+STN.US,D,20250214,000000,78.24,78.35,77.17,77.29,113914,0
+STN.US,D,20250218,000000,77.25,77.25,76.72,77.07,137684,0
+STN.US,D,20250219,000000,76.97,78.24,76.97,78.14,105688,0
+STN.US,D,20250220,000000,77.94,78.02,76.51,76.84,119798,0
+STN.US,D,20250221,000000,76.68,77.28,76.005,76.11,106607,0
+STN.US,D,20250224,000000,76.14,77.09,75.94,76.37,151917,0
+STN.US,D,20250225,000000,77.935,83.925,77.93,83.74,300649,0
+STN.US,D,20250226,000000,85,90.235,84.74,89.33,534267,0
+STN.US,D,20250227,000000,88.25,88.25,84.5285,84.64,363643,0
+STN.US,D,20250228,000000,84.29,85.975,83.945,85.28,264020,0
+STN.US,D,20250303,000000,85.51,86.48,83.27,83.77,173692,0
+STN.US,D,20250304,000000,83,83.71,81.51,81.57,222570,0
+STN.US,D,20250305,000000,82.06,83.73,81.8728,83.3,145444,0
+STN.US,D,20250306,000000,82.535,83.88,82.28,83.2,142305,0
+STN.US,D,20250307,000000,82.59,82.93,81.35,82.6,135368,0
+STN.US,D,20250310,000000,81.76,83.69,81.4,83.64,222870,0
+STN.US,D,20250311,000000,83.395,83.42,80.71,80.85,285258,0
+STN.US,D,20250312,000000,81.19,82.54,80.54,82.15,164239,0
+STN.US,D,20250313,000000,81.44,81.93,80.16,80.53,137979,0
+STN.US,D,20250314,000000,80.98,82.52,80.9053,82.48,123251,0
+STN.US,D,20250317,000000,82.44,83.685,81.99,83.64,142008,0
+STN.US,D,20250318,000000,83.66,83.81,82.05,82.56,110592,0
+STN.US,D,20250319,000000,82.935,83.81,82.3,83.79,81861,0
+STN.US,D,20250320,000000,82.84,83.66,82.715,83.65,88985,0
+STN.US,D,20250321,000000,82.3201,83.09,81.93,82.12,298937,0
+STN.US,D,20250324,000000,82.7,83.9,82.7,83.44,208679,0
+STN.US,D,20250325,000000,83.71,84.05,83.33,83.87,110523,0
+STN.US,D,20250326,000000,84.18,84.74,83.395,83.72,134763,0
+STN.US,D,20250327,000000,83.095,84.17,82.99,83.42,112311,0
+STN.US,D,20250328,000000,83.78,83.82,81.74,81.98,230675,0
+STN.US,D,20250331,000000,81.24,83.115,80.78,82.84,183078,0
+STN.US,D,20250401,000000,82.39,84.32,82.39,83.68,138834,0
+STN.US,D,20250402,000000,83.14,85.27,83.14,85.26,100799,0
+STN.US,D,20250403,000000,84.69,87.24,84.34,84.71,266149,0
+STN.US,D,20250404,000000,82.38,82.55,79.91,80.23,276624,0
+STN.US,D,20250407,000000,77.75,81.03,77.07,79.78,271445,0
+STN.US,D,20250408,000000,81.945,82.8,77.89,78.92,263316,0
+STN.US,D,20250409,000000,79.17,86.08,78.91,85.28,303355,0
+STN.US,D,20250410,000000,84.61,84.61,82.32,83.33,219277,0
+STN.US,D,20250411,000000,83.8,85.4,83.31,85.35,142249,0
+STN.US,D,20250414,000000,86.22,86.35,85.16,85.98,104913,0
+STN.US,D,20250415,000000,86,86.925,85.95,86.63,245616,0
+STN.US,D,20250416,000000,86.65,87.15,86.16,86.79,226979,0
+STN.US,D,20250417,000000,86.87,87.805,86.69,87.32,151332,0
+STN.US,D,20250421,000000,86.2001,86.8208,85.0001,85.96,192877,0
+STN.US,D,20250422,000000,86.53,87.55,84.87,85.06,147144,0
+STN.US,D,20250423,000000,86.69,87.39,85.82,86.6,150961,0
+STN.US,D,20250424,000000,87.22,88.275,86.7,88.1,125582,0
+STN.US,D,20250425,000000,87.52,88.02,86.39,87.13,177704,0
+STN.US,D,20250428,000000,87.325,87.99,86.98,87.46,87681,0
+STN.US,D,20250429,000000,87.3,87.82,87.09,87.51,96347,0
+STN.US,D,20250430,000000,86.975,88.1,86.28,87.8,236088,0
+STN.US,D,20250501,000000,87.98,90.29,87.46,89.93,174832,0
+STN.US,D,20250502,000000,90.94,91.895,90.225,91.67,178240,0
+STN.US,D,20250505,000000,91.09,92.14,90.9595,91.68,93558,0
+STN.US,D,20250506,000000,91.28,91.945,91.02,91.41,93030,0
+STN.US,D,20250507,000000,91.47,91.87,90.85,91.34,143078,0
+STN.US,D,20250508,000000,92.58,94.805,91.82,93.86,333642,0
+STN.US,D,20250509,000000,94.43,94.44,93,94.36,135849,0
+STN.US,D,20250512,000000,95.05,95.39,93.28,93.48,149013,0
+STN.US,D,20250513,000000,93.875,95.53,93.73,94.63,165245,0
+STN.US,D,20250514,000000,94.46,95.25,93.81,94.72,211966,0
+STN.US,D,20250515,000000,95.935,100.23,95.72,99.53,410632,0
+STN.US,D,20250516,000000,100.03,101.81,99.23,101.3,341532,0
+STN.US,D,20250519,000000,100.555,101.6,100.5073,101.48,76735,0
+STN.US,D,20250520,000000,101.115,103.32,100.9,101.75,340542,0
+STN.US,D,20250521,000000,101.62,102.625,100.13,100.23,322816,0
+STN.US,D,20250522,000000,100.09,101.09,99.52,100.71,245341,0
+STN.US,D,20250523,000000,100.39,102.35,100.3,101.83,167273,0
+STN.US,D,20250527,000000,102.445,103.93,102.42,103.42,222636,0
+STN.US,D,20250528,000000,102.8501,104.4949,102.8501,103.95,145179,0
+STN.US,D,20250529,000000,104.375,104.375,103.27,103.61,135779,0
+STN.US,D,20250530,000000,103.785,104.1,102.49,102.94,224781,0
+STN.US,D,20250602,000000,102.59,104.7,102.54,104.56,141055,0
+STN.US,D,20250603,000000,104.22,105.03,103.605,105,168011,0
+STN.US,D,20250604,000000,104.875,106.165,104.43,105.67,143725,0
+STN.US,D,20250605,000000,105.52,106.19,104.88,105.28,174616,0
+STN.US,D,20250606,000000,105.9433,106.302,105.34,106.28,105193,0
+STN.US,D,20250609,000000,106.34,106.62,104.89,104.98,108759,0
+STN.US,D,20250610,000000,105,105.69,104.42,105.52,169245,0
+STN.US,D,20250611,000000,105.65,107.905,105.495,107.25,180547,0
+STN.US,D,20250612,000000,107.49,108.34,107.33,107.91,128167,0
+STN.US,D,20250613,000000,107.235,107.92,106.36,106.72,213860,0
+STN.US,D,20250616,000000,107.175,108.18,106.87,107.97,188710,0
+STN.US,D,20250617,000000,107.59,107.75,106.1,106.47,153630,0
+STN.US,D,20250618,000000,106.5,106.925,106.02,106.35,89773,0
+STN.US,D,20250620,000000,106.52,106.93,105.06,105.4,245541,0
+STN.US,D,20250623,000000,105.03,106.75,104.86,106.63,387358,0
+STN.US,D,20250624,000000,107.03,107.68,106.805,106.92,165054,0
+STN.US,D,20250625,000000,106.48,107.53,106.41,106.99,124764,0
+STN.US,D,20250626,000000,107.125,108.32,107.125,108.3,127765,0
+STN.US,D,20250627,000000,108.23,109.67,107.995,109.58,204758,0
+STN.US,D,20250630,000000,109.8,110.17,107.865,108.68,416766,0
+STN.US,D,20250701,000000,108.99,109.11,108.02,108.49,58671,0
+STN.US,D,20250702,000000,108.4,108.72,107.28,108.7,148672,0
+STN.US,D,20250703,000000,109.03,110.39,109.01,110.39,99038,0
+STN.US,D,20250707,000000,109.89,110.1,108.44,109.69,124320,0
+STN.US,D,20250708,000000,109.65,109.78,108.95,109.07,223376,0
+STN.US,D,20250709,000000,109.34,110.21,109.19,109.94,91509,0
+STN.US,D,20250710,000000,109.14,110.61,108.97,110.4,136449,0
+STN.US,D,20250711,000000,110.04,110.505,109.49,110.43,135931,0
+STN.US,D,20250714,000000,110.14,112.09,110.14,111.81,167752,0
+STN.US,D,20250715,000000,112.04,112.28,110.96,111.12,152041,0
+STN.US,D,20250716,000000,111.44,111.54,108.98,110.57,149941,0
+STN.US,D,20250717,000000,110.46,111.345,109.98,111.07,132265,0
+STN.US,D,20250718,000000,111.5298,112.05,111.02,111.99,131078,0
+STN.US,D,20250721,000000,112.86,113.5,111.345,111.71,134163,0
+STN.US,D,20250722,000000,111.02,111.975,110.26,111.08,116284,0
+STN.US,D,20250723,000000,111.55,112.105,111.27,111.76,157935,0
+STN.US,D,20250724,000000,111.645,112.03,110.81,110.92,157172,0
+STN.US,D,20250725,000000,110.84,111.26,109.895,110.2,191643,0
+STN.US,D,20250728,000000,109.94,110.15,108.47,108.48,187176,0
+STN.US,D,20250729,000000,108.67,108.91,108.29,108.58,251773,0
+STN.US,D,20250730,000000,108.6,110.56,108.6,109.99,212714,0
+STN.US,D,20250731,000000,110.23,111.04,108.99,109.36,203642,0
+STN.US,D,20250801,000000,109.22,109.22,106.98,108.66,182768,0
+STN.US,D,20250804,000000,109.125,110.12,108.62,110.01,55923,0
+STN.US,D,20250805,000000,110.94,112.12,110.57,111.31,177304,0
+STN.US,D,20250806,000000,111.56,111.66,110.09,110.47,138930,0
+STN.US,D,20250807,000000,110.49,110.51,108.22,108.82,222797,0
+STN.US,D,20250808,000000,109.17,109.96,109.15,109.54,224534,0
+STN.US,D,20250811,000000,109.23,109.4,108.17,109.09,214118,0
+STN.US,D,20250812,000000,109.14,109.4,108.28,109.18,174502,0
+STN.US,D,20250813,000000,109.38,109.4,107.21,108.74,286275,0
+STN.US,D,20250814,000000,98.48,106.45,98,106.12,662678,0
+STN.US,D,20250815,000000,106.12,108.065,105.15,106.23,279073,0
+STN.US,D,20250818,000000,106.54,106.765,105.51,106.06,126239,0
+STN.US,D,20250819,000000,106.21,107.4659,105.67,107.4,152818,0
+STN.US,D,20250820,000000,107.35,107.78,106.01,106.01,233558,0
+STN.US,D,20250821,000000,106.15,108.34,105.82,108.13,155836,0
+STN.US,D,20250822,000000,108.38,110.89,108.38,110.79,276148,0
+STN.US,D,20250825,000000,110.59,110.7,108.22,108.22,209456,0
+STN.US,D,20250826,000000,108.35,109,108.2,108.79,110833,0
+STN.US,D,20250827,000000,108.51,109.63,108.25,109.43,127409,0
+STN.US,D,20250828,000000,109.71,110.37,109.07,110.03,103778,0
+STN.US,D,20250829,000000,110.31,110.51,108.595,108.67,117737,0
+STN.US,D,20250902,000000,107.91,108.6999,107.31,108.24,167925,0
+STN.US,D,20250903,000000,108.23,108.9,108.13,108.77,91156,0
+STN.US,D,20250904,000000,108.92,109.99,108.83,109.29,99080,0
+STN.US,D,20250905,000000,109.24,109.93,107.145,108.05,137175,0
+STN.US,D,20250908,000000,108.05,108.38,107.08,107.63,278227,0
+STN.US,D,20250909,000000,107.61,107.88,106.82,107.67,228480,0
+STN.US,D,20250910,000000,108.15,109.16,107.885,109.09,136222,0
+STN.US,D,20250911,000000,108.995,112.33,108.92,112.26,157908,0
+STN.US,D,20250912,000000,111.71,112.09,110.5,110.5,101113,0
+STN.US,D,20250915,000000,110.745,111.09,109.9501,110.84,131892,0
+STN.US,D,20250916,000000,110.89,110.99,109.835,110.19,131526,0
+STN.US,D,20250917,000000,110.03,110.93,109.25,109.44,119599,0
+STN.US,D,20250918,000000,109.4425,110.57,108.69,108.69,201408,0
+STN.US,D,20250919,000000,109.435,109.88,108.645,109.62,787331,0
+STN.US,D,20250922,000000,109.53,112.1,109.01,111.99,263934,0
+STN.US,D,20250923,000000,111.48,111.54,106.43,107.07,360876,0
+STN.US,D,20250924,000000,106.57,107.9,106.42,107.03,187716,0
+STN.US,D,20250925,000000,106.645,107.79,106.22,107.47,184469,0
+STN.US,D,20250926,000000,107.735,107.96,105.76,106.22,120967,0
+STN.US,D,20250929,000000,106.25,106.43,105.45,105.75,130459,0
+STN.US,D,20250930,000000,105.8469,107.89,105.8469,107.8,227763,0
+STN.US,D,20251001,000000,107.54,109.175,107.23,109.01,158444,0
+STN.US,D,20251002,000000,109.08,109.4234,108.495,109.09,109565,0
+STN.US,D,20251003,000000,109.12,110.725,109.07,110.47,100391,0
+STN.US,D,20251006,000000,110.62,112.01,110.37,111.07,202764,0
+STN.US,D,20251007,000000,110.51,111.72,110.39,111.14,130076,0
+STN.US,D,20251008,000000,111.615,113.14,111.07,113.09,251158,0
+STN.US,D,20251009,000000,113.21,113.52,110.98,111.1,118177,0
+STN.US,D,20251010,000000,111.38,111.57,109.32,109.33,149559,0
+STN.US,D,20251013,000000,109.96,111.08,109.78,110.85,45257,0
+STN.US,D,20251014,000000,109.86,112.7275,109.86,112.59,177352,0
+STN.US,D,20251015,000000,113.01,113.87,110.94,112.21,115047,0
+STN.US,D,20251016,000000,112,112.88,110.17,110.3,154175,0
+STN.US,D,20251017,000000,110.12,110.24,109.25,110.07,204032,0
+STN.US,D,20251020,000000,110.76,112.115,110.63,111.91,96071,0
+STN.US,D,20251021,000000,111.23,113.43,110.89,113.29,124504,0
+STN.US,D,20251022,000000,113.41,113.99,111.84,112.33,162404,0
+STN.US,D,20251023,000000,112.365,112.83,111.45,111.9,96802,0
+STN.US,D,20251024,000000,112.69,112.86,111.53,112.1,90499,0
+STN.US,D,20251027,000000,112.7,112.7,111.31,112.26,98457,0
+STN.US,D,20251028,000000,112.24,114.515,112.24,113.7,99451,0
+STN.US,D,20251029,000000,113.44,113.835,112.37,112.94,175886,0
+STN.US,D,20251030,000000,112.845,114.27,111.405,111.87,202478,0
+STN.US,D,20251031,000000,110.91,111.8,110.51,110.88,159576,0
+STN.US,D,20251103,000000,110.89,111.02,108.57,109.51,149857,0
+STN.US,D,20251104,000000,109.16,109.28,107.39,107.93,186309,0
+STN.US,D,20251105,000000,108.22,110.56,108.04,110.43,173873,0
+STN.US,D,20251106,000000,110.035,110.5,108.5,108.52,147438,0
+STN.US,D,20251107,000000,108.67,108.7,106.97,108.09,130129,0
+STN.US,D,20251110,000000,108.6,108.61,106.41,106.94,211722,0
+STN.US,D,20251111,000000,106.825,108.52,106.7,107.82,105787,0
+STN.US,D,20251112,000000,108.14,108.18,107.46,107.88,196169,0
+STN.US,D,20251113,000000,107.84,107.935,104.63,104.72,307198,0
+STN.US,D,20251114,000000,106.47,108.4,104.915,105.91,439040,0
+STN.US,D,20251117,000000,105.505,105.505,98.14,99.16,431073,0
+STN.US,D,20251118,000000,99.215,99.215,96.295,96.9,396939,0
+STN.US,D,20251119,000000,96.62,97.16,95.28,95.94,324726,0
+STN.US,D,20251120,000000,97.43,97.65,93.89,94.06,282010,0
+STN.US,D,20251121,000000,94.71,94.71,92.44,94.06,332140,0
+STN.US,D,20251124,000000,93.095,94.68,92.69,94.5,284314,0
+STN.US,D,20251125,000000,94.66,96.305,94.345,95.86,206526,0
+STN.US,D,20251126,000000,96.62,97.22,96.22,96.24,125056,0
+STN.US,D,20251128,000000,96.39,97.01,96.19,96.56,82568,0
+STN.US,D,20251201,000000,95.85,95.92,94.53,95.29,162871,0
+STN.US,D,20251202,000000,95.555,96.095,94.27,94.38,189894,0
+STN.US,D,20251203,000000,94.67,96.01,94.14,95.92,161957,0
+STN.US,D,20251204,000000,95.62,96.03,94.88,94.99,171757,0
+STN.US,D,20251205,000000,95.43,96.145,94.96,95.01,133341,0
+STN.US,D,20251208,000000,95.18,96.2142,95.0034,95.56,235044,0
+STN.US,D,20251209,000000,95.93,96.14,94.675,94.71,196058,0
+STN.US,D,20251210,000000,94.87,95.82,94.4125,95.13,292285,0
+STN.US,D,20251211,000000,95.05,95.69,94.65,95.27,151847,0
+STN.US,D,20251212,000000,95.42,95.57,93.38,93.64,206193,0
+STN.US,D,20251215,000000,94.33,94.54,93.1,93.57,439039,0
+STN.US,D,20251216,000000,93.52,94.985,91.54,94.59,305656,0
+STN.US,D,20251217,000000,93.98,94.38,92.02,92.03,162083,0
+STN.US,D,20251218,000000,93.12,93.39,91.625,93.19,947177,0
+STN.US,D,20251219,000000,93.77,94.4,93.13,94.2,473553,0
+STN.US,D,20251222,000000,94.45,95.05,93.76,94.36,316764,0
+STN.US,D,20251223,000000,95,96.3,94.32,96.3,508149,0
+STN.US,D,20251224,000000,96.4,96.98,95.44,95.79,320729,0
+STN.US,D,20251226,000000,96.225,96.41,95.9,96.11,110781,0
+STN.US,D,20251229,000000,96.505,96.745,95.74,96.16,302900,0
+STN.US,D,20251230,000000,96.01,96.49,95.155,95.34,294553,0
+STN.US,D,20251231,000000,95.09,95.13,94.32,94.36,404435,0
+STN.US,D,20260102,000000,95.1609,96.44,94.72,96.21,205518,0
+STN.US,D,20260105,000000,96.285,98.68,96.285,97.81,317102,0
+STN.US,D,20260106,000000,97.76,99.7,96.72,99.35,362100,0
+STN.US,D,20260107,000000,99.6,99.99,97.405,98.28,374463,0
+STN.US,D,20260108,000000,98.295,98.295,95.8944,97.12,405498,0
+STN.US,D,20260109,000000,97.83,98.57,97.49,98.33,256180,0
+STN.US,D,20260112,000000,98.31,99.325,97.9682,98.94,234226,0
+STN.US,D,20260113,000000,99.11,99.31,97.5,98.07,298446,0
+STN.US,D,20260114,000000,98.14,98.89,96.83,98.38,286497,0
+STN.US,D,20260115,000000,99.08,100.02,98.83,99.3,228943,0
+STN.US,D,20260116,000000,99.86,100.52,99.28,100.04,182897,0
+STN.US,D,20260120,000000,99.34,100.65,98.53,98.77,240201,0
+STN.US,D,20260121,000000,99.67,100.01,97.415,98.97,240978,0
+STN.US,D,20260122,000000,99.97,102.18,99.74,101.7,251134,0
+STN.US,D,20260123,000000,101.75,101.88,99.99,100.47,179855,0
+STN.US,D,20260126,000000,100.49,101.1,99.79,100.04,122198,0
+STN.US,D,20260127,000000,101.16,101.805,100.54,100.92,173648,0
+STN.US,D,20260128,000000,100.655,100.865,98.24,100.53,423527,0
+STN.US,D,20260129,000000,100.65,101.58,99.79,101.01,202377,0
+STN.US,D,20260130,000000,99.14,100.5,97.525,99.08,294689,0
+STN.US,D,20260202,000000,98.945,101,98.556,100.92,189716,0
+STN.US,D,20260203,000000,101.28,101.41,98.52,99.42,218185,0
+STN.US,D,20260204,000000,99.34,101.06,99.24,100.75,327697,0
+STN.US,D,20260205,000000,100.195,100.47,98.825,99.22,306934,0
+STN.US,D,20260206,000000,100.905,102.825,100.56,101.53,210046,0
+STN.US,D,20260209,000000,101.86,102.78,101.5,102.56,370205,0
+STN.US,D,20260210,000000,103.03,103.87,102.19,102.2,235022,0
+STN.US,D,20260211,000000,102.77,103.23,98.4016,98.87,331486,0
+STN.US,D,20260212,000000,99.5,99.75,87.1,87.35,960626,0
+STN.US,D,20260213,000000,88,88.01,84.285,87.03,689103,0
+STN.US,D,20260217,000000,86.15,89.04,86.12,87.05,406455,0
+STN.US,D,20260218,000000,87.17,88.85,86.655,88.14,223621,0
diff --git a/daily/us/nyse stocks/2/t.us.txt b/daily/us/nyse stocks/2/t.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4202691d14060885d1d29f80a54d77a59dd61d20
--- /dev/null
+++ b/daily/us/nyse stocks/2/t.us.txt	
@@ -0,0 +1,10478 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+T.US,D,19840719,000000,0.576335,0.577652,0.572749,0.572749,96914339.101252,0
+T.US,D,19840720,000000,0.578384,0.582117,0.574724,0.577286,160544641.36901,0
+T.US,D,19840723,000000,0.574724,0.579628,0.570114,0.577286,341497502.42031,0
+T.US,D,19840724,000000,0.579263,0.585483,0.578164,0.581604,159772457.0303,0
+T.US,D,19840725,000000,0.578897,0.592289,0.577871,0.586214,189496861.8767,0
+T.US,D,19840726,000000,0.58863,0.600852,0.585117,0.586214,510056094.72056,0
+T.US,D,19840727,000000,0.582043,0.582043,0.577286,0.577286,107796302.95829,0
+T.US,D,19840730,000000,0.575895,0.581019,0.5737,0.577286,120866288.68624,0
+T.US,D,19840731,000000,0.577871,0.586214,0.576846,0.586214,109793785.39288,0
+T.US,D,19840801,000000,0.587239,0.604437,0.586141,0.604437,292828768.74079,0
+T.US,D,19840802,000000,0.600632,0.628297,0.586068,0.622514,396794016.62864,0
+T.US,D,19840803,000000,0.620246,0.627346,0.613074,0.617832,319814502.07785,0
+T.US,D,19840806,000000,0.614172,0.614172,0.599901,0.599901,307489786.84125,0
+T.US,D,19840807,000000,0.59873,0.607146,0.597193,0.599901,361818357.65244,0
+T.US,D,19840808,000000,0.599023,0.601291,0.595509,0.595509,208617710.9516,0
+T.US,D,19840809,000000,0.599462,0.608025,0.598291,0.604437,152232223.69965,0
+T.US,D,19840810,000000,0.606414,0.613805,0.606414,0.608902,239565192.13848,0
+T.US,D,19840813,000000,0.608902,0.609927,0.604072,0.608902,129367674.43969,0
+T.US,D,19840814,000000,0.603047,0.608025,0.603047,0.604437,116403910.75482,0
+T.US,D,19840815,000000,0.603193,0.61022,0.60173,0.604437,164811465.20098,0
+T.US,D,19840816,000000,0.604072,0.611464,0.602828,0.608902,77175366.523955,0
+T.US,D,19840817,000000,0.609927,0.613805,0.604072,0.608902,86698608.085721,0
+T.US,D,19840820,000000,0.604877,0.613367,0.604877,0.613367,156484895.79696,0
+T.US,D,19840821,000000,0.612854,0.626248,0.611684,0.622514,260638063.7453,0
+T.US,D,19840822,000000,0.621124,0.624784,0.619807,0.622514,94645838.035699,0
+T.US,D,19840823,000000,0.619075,0.620099,0.61666,0.617832,134737439.95322,0
+T.US,D,19840824,000000,0.615709,0.615709,0.611976,0.613367,356292575.99386,0
+T.US,D,19840827,000000,0.613367,0.616953,0.610952,0.613367,82709100.591112,0
+T.US,D,19840828,000000,0.612049,0.615782,0.612049,0.613367,69572400.713877,0
+T.US,D,19840829,000000,0.613367,0.617026,0.613367,0.613367,128211991.34595,0
+T.US,D,19840830,000000,0.611976,0.614464,0.610952,0.613367,88909185.009601,0
+T.US,D,19840831,000000,0.610952,0.613367,0.610952,0.613367,118273080.66704,0
+T.US,D,19840904,000000,0.614537,0.615782,0.612049,0.613367,50365154.595239,0
+T.US,D,19840905,000000,0.611464,0.612488,0.608902,0.608902,169686854.61471,0
+T.US,D,19840906,000000,0.609634,0.615782,0.608464,0.613367,945936142.13289,0
+T.US,D,19840907,000000,0.6171,0.618343,0.613367,0.613367,87736840.116857,0
+T.US,D,19840910,000000,0.608464,0.614537,0.607439,0.613367,613355230.0095,0
+T.US,D,19840911,000000,0.608902,0.611391,0.608902,0.608902,514258590.1258,0
+T.US,D,19840912,000000,0.610952,0.614464,0.610952,0.613367,53816715.809223,0
+T.US,D,19840913,000000,0.614172,0.620246,0.610512,0.617832,920695202.76458,0
+T.US,D,19840914,000000,0.623393,0.624784,0.619807,0.622514,177854453.73154,0
+T.US,D,19840917,000000,0.621124,0.626102,0.618783,0.622514,838557193.0546,0
+T.US,D,19840918,000000,0.624784,0.626248,0.622514,0.622514,123136806.54819,0
+T.US,D,19840919,000000,0.619515,0.631736,0.618416,0.626906,1073763614.0281,0
+T.US,D,19840920,000000,0.626686,0.636274,0.62537,0.631443,429625021.68858,0
+T.US,D,19840921,000000,0.633565,0.639494,0.633565,0.635835,1798033830.2247,0
+T.US,D,19840924,000000,0.637079,0.64103,0.635835,0.635835,456491956.69933,0
+T.US,D,19840925,000000,0.633492,0.638176,0.629906,0.635835,105073847.80377,0
+T.US,D,19840926,000000,0.634664,0.639566,0.633492,0.635835,89282405.754765,0
+T.US,D,19840927,000000,0.637225,0.639566,0.634664,0.635835,248290110.25911,0
+T.US,D,19840928,000000,0.639128,0.641616,0.637883,0.640738,110914468.32411,0
+T.US,D,19841001,000000,0.640738,0.642567,0.639128,0.640738,269173438.53028,0
+T.US,D,19841002,000000,0.639128,0.641616,0.637883,0.640738,270384292.48334,0
+T.US,D,19841003,000000,0.638176,0.638176,0.635835,0.635835,120136451.6064,0
+T.US,D,19841004,000000,0.637225,0.637225,0.634664,0.635835,65352289.767157,0
+T.US,D,19841005,000000,0.63503,0.636347,0.630199,0.631443,144383240.15547,0
+T.US,D,19841008,000000,0.632979,0.632979,0.625809,0.626906,39262279.11324,0
+T.US,D,19841009,000000,0.629394,0.631809,0.625662,0.626906,70490028.046844,0
+T.US,D,19841010,000000,0.626906,0.628077,0.624418,0.626906,117179082.02913,0
+T.US,D,19841011,000000,0.630199,0.634005,0.628882,0.631443,95475624.047291,0
+T.US,D,19841012,000000,0.631005,0.637079,0.631005,0.635835,116970981.70708,0
+T.US,D,19841015,000000,0.639347,0.650544,0.638103,0.649373,245811873.2988,0
+T.US,D,19841016,000000,0.64908,0.653912,0.64908,0.653912,154661047.7817,0
+T.US,D,19841017,000000,0.651056,0.660863,0.649593,0.658595,112039761.46608,0
+T.US,D,19841018,000000,0.664377,0.673305,0.663279,0.671989,216101140.58302,0
+T.US,D,19841019,000000,0.678428,0.68604,0.676087,0.680917,229087504.41185,0
+T.US,D,19841022,000000,0.679379,0.680698,0.670817,0.671989,92718657.899035,0
+T.US,D,19841023,000000,0.667963,0.667963,0.643154,0.649373,469365359.43372,0
+T.US,D,19841024,000000,0.64791,0.64908,0.640738,0.640738,300474960.40059,0
+T.US,D,19841025,000000,0.6463,0.655229,0.644178,0.653912,386834306.71203,0
+T.US,D,19841026,000000,0.650544,0.652081,0.648276,0.649373,142452281.94154,0
+T.US,D,19841029,000000,0.645788,0.649373,0.643154,0.649373,144774536.91664,0
+T.US,D,19841030,000000,0.646813,0.652081,0.645569,0.649373,159638535.46374,0
+T.US,D,19841031,000000,0.646813,0.652081,0.645569,0.649373,169562986.96952,0
+T.US,D,19841101,000000,0.646813,0.652081,0.646813,0.649373,226810165.51491,0
+T.US,D,19841102,000000,0.645642,0.652081,0.645642,0.649373,190377839.81054,0
+T.US,D,19841105,000000,0.648422,0.653033,0.648422,0.649373,167327353.12665,0
+T.US,D,19841106,000000,0.646374,0.655302,0.646374,0.653912,239929785.47681,0
+T.US,D,19841107,000000,0.659034,0.659986,0.652594,0.653912,208071801.33125,0
+T.US,D,19841108,000000,0.652081,0.652961,0.646813,0.649373,118125249.21742,0
+T.US,D,19841109,000000,0.648715,0.652301,0.645202,0.645202,154556409.38839,0
+T.US,D,19841112,000000,0.642567,0.642567,0.640738,0.640738,61629636.136966,0
+T.US,D,19841113,000000,0.639566,0.64103,0.634664,0.635835,71668868.77299,0
+T.US,D,19841114,000000,0.635835,0.637225,0.631077,0.635835,207839709.87692,0
+T.US,D,19841115,000000,0.640006,0.647325,0.640006,0.645202,249729863.77191,0
+T.US,D,19841116,000000,0.645202,0.647325,0.643666,0.645202,234323534.18832,0
+T.US,D,19841119,000000,0.644398,0.645349,0.640738,0.640738,165070489.63221,0
+T.US,D,19841120,000000,0.645569,0.649373,0.64469,0.649373,160001623.03673,0
+T.US,D,19841121,000000,0.645788,0.652081,0.644763,0.649373,112950272.62314,0
+T.US,D,19841123,000000,0.651496,0.669865,0.651496,0.667524,156152788.45762,0
+T.US,D,19841126,000000,0.669865,0.672428,0.66628,0.667524,230940470.2668,0
+T.US,D,19841127,000000,0.6695,0.675794,0.668329,0.671989,236117429.49767,0
+T.US,D,19841128,000000,0.67433,0.686917,0.671989,0.671989,358148546.5475,0
+T.US,D,19841129,000000,0.671257,0.673525,0.666426,0.667524,208449005.11267,0
+T.US,D,19841130,000000,0.664523,0.664523,0.658595,0.658595,134768652.4737,0
+T.US,D,19841203,000000,0.661816,0.66423,0.660351,0.66306,113777391.43514,0
+T.US,D,19841204,000000,0.659619,0.662182,0.658595,0.658595,104106077.93856,0
+T.US,D,19841205,000000,0.659619,0.660863,0.658595,0.658595,117437471.08751,0
+T.US,D,19841206,000000,0.658595,0.663353,0.658595,0.658595,88350792.020728,0
+T.US,D,19841207,000000,0.653912,0.657571,0.65274,0.653912,56511383.991086,0
+T.US,D,19841210,000000,0.655888,0.658595,0.652301,0.658595,115949609.60196,0
+T.US,D,19841211,000000,0.661816,0.66423,0.660351,0.66306,70445151.594095,0
+T.US,D,19841212,000000,0.660863,0.662328,0.657204,0.658595,137439742.17405,0
+T.US,D,19841213,000000,0.655888,0.662328,0.655888,0.658595,129305052.6381,0
+T.US,D,19841214,000000,0.656327,0.669865,0.656327,0.667524,128746878.27214,0
+T.US,D,19841217,000000,0.669865,0.680917,0.669865,0.680917,225846641.03346,0
+T.US,D,19841218,000000,0.690577,0.700238,0.687796,0.699067,336022639.40533,0
+T.US,D,19841219,000000,0.699067,0.706458,0.699067,0.699067,166269390.37732,0
+T.US,D,19841220,000000,0.698701,0.703531,0.688821,0.690138,182022574.78237,0
+T.US,D,19841221,000000,0.688674,0.694968,0.688674,0.690138,244325117.22538,0
+T.US,D,19841224,000000,0.693358,0.697091,0.693358,0.694602,98605652.439096,0
+T.US,D,19841226,000000,0.693285,0.694602,0.691968,0.694602,36786579.545159,0
+T.US,D,19841227,000000,0.694602,0.695627,0.69087,0.694602,61417233.042637,0
+T.US,D,19841228,000000,0.695773,0.697091,0.693358,0.694602,79597730.298818,0
+T.US,D,19841231,000000,0.691529,0.701482,0.691529,0.699067,589412258.99441,0
+T.US,D,19850102,000000,0.699067,0.699067,0.696505,0.699067,164204695.05991,0
+T.US,D,19850103,000000,0.694602,0.698261,0.693285,0.694602,796271199.14096,0
+T.US,D,19850104,000000,0.696431,0.705287,0.695115,0.699067,900145703.48822,0
+T.US,D,19850107,000000,0.702141,0.702141,0.694602,0.694602,704877505.42614,0
+T.US,D,19850108,000000,0.691382,0.694968,0.690138,0.690138,566967866.08696,0
+T.US,D,19850109,000000,0.690138,0.692481,0.687503,0.690138,1248260122.2448,0
+T.US,D,19850110,000000,0.69087,0.705873,0.68948,0.694602,458363233.58989,0
+T.US,D,19850111,000000,0.691895,0.6957,0.690798,0.694602,191008260.85198,0
+T.US,D,19850114,000000,0.69409,0.701482,0.69409,0.699067,192102494.50951,0
+T.US,D,19850115,000000,0.696431,0.700165,0.695115,0.699067,254399341.82555,0
+T.US,D,19850116,000000,0.697163,0.697163,0.693212,0.694602,155579725.87104,0
+T.US,D,19850117,000000,0.697163,0.698335,0.694602,0.694602,110827557.51652,0
+T.US,D,19850118,000000,0.694602,0.6957,0.691895,0.694602,109283329.57758,0
+T.US,D,19850121,000000,0.693212,0.6957,0.691895,0.694602,94659234.154894,0
+T.US,D,19850122,000000,0.697163,0.698335,0.691895,0.694602,289244478.82154,0
+T.US,D,19850123,000000,0.69087,0.695773,0.69087,0.694602,145886108.73783,0
+T.US,D,19850124,000000,0.695773,0.699433,0.693358,0.694602,317117860.82417,0
+T.US,D,19850125,000000,0.694822,0.705945,0.693504,0.703385,420802193.2949,0
+T.US,D,19850128,000000,0.703604,0.7189,0.702433,0.712532,293276877.39954,0
+T.US,D,19850129,000000,0.711655,0.722999,0.710337,0.721462,172463431.23857,0
+T.US,D,19850130,000000,0.723145,0.739172,0.721681,0.73039,285671795.04635,0
+T.US,D,19850131,000000,0.729951,0.73888,0.728854,0.735,175285454.10114,0
+T.US,D,19850201,000000,0.729731,0.733683,0.723583,0.725998,94123321.067389,0
+T.US,D,19850204,000000,0.725559,0.731927,0.725559,0.73039,188208894.15549,0
+T.US,D,19850205,000000,0.73039,0.731927,0.725559,0.73039,191887629.17458,0
+T.US,D,19850206,000000,0.726804,0.73566,0.725559,0.73039,238564087.7441,0
+T.US,D,19850207,000000,0.732659,0.73888,0.732659,0.735,204123297.93099,0
+T.US,D,19850208,000000,0.733976,0.737709,0.732659,0.735,232672014.32042,0
+T.US,D,19850211,000000,0.733903,0.736392,0.732659,0.735,70545791.920826,0
+T.US,D,19850212,000000,0.738587,0.748614,0.738587,0.748614,84115243.56333,0
+T.US,D,19850213,000000,0.746345,0.76025,0.745027,0.757615,191287402.69068,0
+T.US,D,19850214,000000,0.760688,0.762006,0.75198,0.75315,143027163.19749,0
+T.US,D,19850215,000000,0.75198,0.756884,0.75198,0.75315,140887111.29361,0
+T.US,D,19850219,000000,0.754395,0.755785,0.75315,0.75315,83488544.577046,0
+T.US,D,19850220,000000,0.754469,0.756884,0.750662,0.75315,87147893.209038,0
+T.US,D,19850221,000000,0.752345,0.753517,0.748614,0.748614,49510329.427765,0
+T.US,D,19850222,000000,0.749052,0.75015,0.733976,0.735,101823743.50797,0
+T.US,D,19850225,000000,0.736392,0.737709,0.731195,0.735,164834833.25794,0
+T.US,D,19850226,000000,0.737417,0.748614,0.734708,0.748614,197694587.23138,0
+T.US,D,19850227,000000,0.746784,0.758128,0.745613,0.75315,81784903.63951,0
+T.US,D,19850228,000000,0.747882,0.749198,0.744075,0.744075,124106699.78847,0
+T.US,D,19850301,000000,0.744881,0.752492,0.742539,0.748614,135896623.74641,0
+T.US,D,19850304,000000,0.752492,0.752492,0.746125,0.748614,110609173.71903,0
+T.US,D,19850305,000000,0.745978,0.74715,0.739538,0.739538,186057760.80256,0
+T.US,D,19850306,000000,0.739246,0.739246,0.729512,0.73039,94944199.561535,0
+T.US,D,19850307,000000,0.728926,0.737709,0.72761,0.735,155766193.45554,0
+T.US,D,19850308,000000,0.736392,0.740123,0.735,0.735,79092219.46061,0
+T.US,D,19850311,000000,0.732659,0.737709,0.732659,0.735,72323063.690178,0
+T.US,D,19850312,000000,0.736611,0.747954,0.73522,0.744075,74200362.275704,0
+T.US,D,19850313,000000,0.741587,0.74554,0.738953,0.744075,47292122.564106,0
+T.US,D,19850314,000000,0.738953,0.746638,0.737928,0.744075,69929351.814889,0
+T.US,D,19850315,000000,0.748614,0.751248,0.746125,0.748614,124608936.74851,0
+T.US,D,19850318,000000,0.751248,0.753517,0.747296,0.748614,92950883.259905,0
+T.US,D,19850319,000000,0.749784,0.751248,0.747296,0.748614,60459732.988917,0
+T.US,D,19850320,000000,0.746638,0.746638,0.742831,0.744075,45585345.754113,0
+T.US,D,19850321,000000,0.74349,0.749784,0.741075,0.748614,144841520.2454,0
+T.US,D,19850322,000000,0.754469,0.756884,0.746931,0.75315,161574326.61052,0
+T.US,D,19850325,000000,0.752492,0.753517,0.746125,0.748614,60353874.406453,0
+T.US,D,19850326,000000,0.748614,0.749784,0.74349,0.748614,182569343.86407,0
+T.US,D,19850327,000000,0.750662,0.754395,0.749272,0.75315,84871128.197249,0
+T.US,D,19850328,000000,0.751248,0.752492,0.748614,0.748614,98966100.140374,0
+T.US,D,19850329,000000,0.748174,0.756884,0.746784,0.75315,224144698.5227,0
+T.US,D,19850401,000000,0.752564,0.757615,0.751321,0.757615,84142619.251631,0
+T.US,D,19850402,000000,0.760395,0.766691,0.760395,0.766691,583302247.21743,0
+T.US,D,19850403,000000,0.763983,0.763983,0.757615,0.757615,201257540.9204,0
+T.US,D,19850404,000000,0.753736,0.759005,0.748686,0.757615,98745062.807247,0
+T.US,D,19850408,000000,0.754469,0.760835,0.75315,0.75315,70724777.136006,0
+T.US,D,19850409,000000,0.754395,0.755785,0.75059,0.75315,75834724.343851,0
+T.US,D,19850410,000000,0.751906,0.764715,0.751906,0.762225,182017226.71928,0
+T.US,D,19850411,000000,0.767275,0.774814,0.767275,0.771081,111917470.63867,0
+T.US,D,19850412,000000,0.771813,0.776936,0.770422,0.775765,131543877.00916,0
+T.US,D,19850415,000000,0.774448,0.779497,0.771959,0.775765,98733560.509063,0
+T.US,D,19850416,000000,0.780887,0.785938,0.779497,0.784767,199039036.18302,0
+T.US,D,19850417,000000,0.789231,0.789231,0.776496,0.780155,117624732.54646,0
+T.US,D,19850418,000000,0.780961,0.781986,0.774229,0.775765,79974019.96317,0
+T.US,D,19850419,000000,0.771081,0.772618,0.767422,0.771081,190645937.09279,0
+T.US,D,19850422,000000,0.771081,0.773862,0.771081,0.771081,118802903.73993,0
+T.US,D,19850423,000000,0.771008,0.781399,0.771008,0.780155,263771016.21862,0
+T.US,D,19850424,000000,0.785938,0.787328,0.780887,0.784767,138406167.50833,0
+T.US,D,19850425,000000,0.787328,0.804161,0.786158,0.802697,112561740.07546,0
+T.US,D,19850426,000000,0.802112,0.803356,0.794354,0.798306,79223036.581757,0
+T.US,D,19850429,000000,0.793696,0.793696,0.783523,0.784767,123067127.32559,0
+T.US,D,19850430,000000,0.788646,0.791207,0.773204,0.775765,421173225.07812,0
+T.US,D,19850501,000000,0.773204,0.774375,0.757615,0.757615,208948208.67975,0
+T.US,D,19850502,000000,0.758932,0.766691,0.758932,0.766691,104362510.32185,0
+T.US,D,19850503,000000,0.761494,0.767934,0.758932,0.766691,63997607.896649,0
+T.US,D,19850506,000000,0.767934,0.769325,0.766691,0.766691,66465508.09219,0
+T.US,D,19850507,000000,0.766691,0.767934,0.763983,0.766691,89386049.413809,0
+T.US,D,19850508,000000,0.767422,0.77496,0.767422,0.771081,102160970.72277,0
+T.US,D,19850509,000000,0.770422,0.778107,0.770422,0.775765,125639623.55624,0
+T.US,D,19850510,000000,0.784767,0.795013,0.783596,0.793769,88726455.87698,0
+T.US,D,19850513,000000,0.789962,0.795013,0.787402,0.793769,171945733.53917,0
+T.US,D,19850514,000000,0.793769,0.796256,0.792598,0.793769,132565019.56021,0
+T.US,D,19850515,000000,0.794354,0.798306,0.791793,0.798306,122841177.80881,0
+T.US,D,19850516,000000,0.802185,0.810894,0.79955,0.807015,94518271.564039,0
+T.US,D,19850517,000000,0.803356,0.816237,0.802185,0.816237,89989824.420926,0
+T.US,D,19850520,000000,0.816968,0.822238,0.814407,0.820701,237157215.1179,0
+T.US,D,19850521,000000,0.817627,0.819018,0.811041,0.816237,147608528.01748,0
+T.US,D,19850522,000000,0.816237,0.816237,0.812504,0.816237,131263639.32308,0
+T.US,D,19850523,000000,0.817627,0.817627,0.811041,0.816237,196073514.70376,0
+T.US,D,19850524,000000,0.813821,0.816237,0.813821,0.816237,169184251.4613,0
+T.US,D,19850528,000000,0.816237,0.819018,0.814773,0.816237,124817057.56647,0
+T.US,D,19850529,000000,0.815651,0.818285,0.811773,0.811773,103156472.90491,0
+T.US,D,19850530,000000,0.814773,0.819018,0.812431,0.816237,136387176.67796,0
+T.US,D,19850531,000000,0.821433,0.826628,0.819091,0.825165,134783686.89839,0
+T.US,D,19850603,000000,0.824726,0.829922,0.824726,0.829922,179595386.27302,0
+T.US,D,19850604,000000,0.831825,0.83446,0.829118,0.83446,166712075.82135,0
+T.US,D,19850605,000000,0.83124,0.839071,0.828532,0.839071,212542335.26384,0
+T.US,D,19850606,000000,0.838339,0.844632,0.836874,0.843242,172525134.8239,0
+T.US,D,19850607,000000,0.842729,0.845218,0.839071,0.839071,107728538.05261,0
+T.US,D,19850610,000000,0.837388,0.837388,0.825897,0.829922,134988465.51851,0
+T.US,D,19850611,000000,0.832338,0.832338,0.820701,0.820701,71820774.8072,0
+T.US,D,19850612,000000,0.817627,0.817627,0.813821,0.816237,304095487.06823,0
+T.US,D,19850613,000000,0.819969,0.822896,0.813821,0.816237,286595874.48814,0
+T.US,D,19850614,000000,0.814773,0.816237,0.812431,0.816237,125473069.78664,0
+T.US,D,19850617,000000,0.814261,0.814261,0.80782,0.811773,60258509.723972,0
+T.US,D,19850618,000000,0.811041,0.819018,0.811041,0.816237,179512166.09355,0
+T.US,D,19850619,000000,0.819457,0.822238,0.816968,0.820701,110112873.73758,0
+T.US,D,19850620,000000,0.821433,0.826628,0.819091,0.825165,419262315.952,0
+T.US,D,19850621,000000,0.823043,0.83446,0.821433,0.83446,265547734.59872,0
+T.US,D,19850624,000000,0.833654,0.841485,0.829922,0.839071,164740720.19166,0
+T.US,D,19850625,000000,0.842291,0.844632,0.840608,0.843242,103911152.37999,0
+T.US,D,19850626,000000,0.843607,0.849243,0.840022,0.847488,141401611.63286,0
+T.US,D,19850627,000000,0.853268,0.858172,0.851438,0.857002,219304208.15837,0
+T.US,D,19850628,000000,0.859416,0.865856,0.854219,0.865856,258780560.09846,0
+T.US,D,19850701,000000,0.871126,0.876176,0.867247,0.875005,131070510.57161,0
+T.US,D,19850702,000000,0.876176,0.87881,0.87354,0.875005,1209433930.2627,0
+T.US,D,19850703,000000,0.875005,0.877493,0.872442,0.875005,113888939.67901,0
+T.US,D,19850705,000000,0.875005,0.877493,0.873467,0.875005,76273403.522941,0
+T.US,D,19850708,000000,0.872442,0.875005,0.870979,0.875005,141746511.1456,0
+T.US,D,19850709,000000,0.876176,0.878883,0.87354,0.875005,61014659.438174,0
+T.US,D,19850710,000000,0.878664,0.887812,0.877346,0.883787,147523755.61529,0
+T.US,D,19850711,000000,0.882323,0.895497,0.882323,0.892935,152238726.36502,0
+T.US,D,19850712,000000,0.898424,0.915402,0.89718,0.915402,119051333.15807,0
+T.US,D,19850715,000000,0.912256,0.922428,0.912256,0.920086,135670092.14611,0
+T.US,D,19850716,000000,0.920086,0.923746,0.917525,0.920086,139343052.78744,0
+T.US,D,19850717,000000,0.922428,0.926454,0.918622,0.920086,146472284.60019,0
+T.US,D,19850718,000000,0.914305,0.915549,0.901204,0.906474,156410052.97437,0
+T.US,D,19850719,000000,0.896228,0.90157,0.888543,0.888543,310666642.89533,0
+T.US,D,19850722,000000,0.891032,0.895204,0.878297,0.879396,307162839.00271,0
+T.US,D,19850723,000000,0.87603,0.877273,0.836655,0.843242,291957549.58738,0
+T.US,D,19850724,000000,0.850926,0.853853,0.838193,0.843242,253121796.95187,0
+T.US,D,19850725,000000,0.846242,0.847121,0.842217,0.843242,121367101.86453,0
+T.US,D,19850726,000000,0.842729,0.850487,0.837167,0.847488,200393081.31428,0
+T.US,D,19850729,000000,0.848511,0.848511,0.842144,0.843242,206177327.18286,0
+T.US,D,19850730,000000,0.841924,0.852317,0.840388,0.852317,99173308.207654,0
+T.US,D,19850731,000000,0.850853,0.854878,0.848439,0.852317,172635419.15404,0
+T.US,D,19850801,000000,0.850707,0.865271,0.850707,0.861245,164320915.00222,0
+T.US,D,19850802,000000,0.860368,0.860368,0.842144,0.843242,615397351.14441,0
+T.US,D,19850805,000000,0.849609,0.849609,0.839071,0.839071,113698258.1378,0
+T.US,D,19850806,000000,0.838558,0.840827,0.825165,0.825165,143237453.84788,0
+T.US,D,19850807,000000,0.823921,0.829264,0.818944,0.825165,137955968.26794,0
+T.US,D,19850808,000000,0.828166,0.863733,0.826994,0.847488,90566663.718363,0
+T.US,D,19850809,000000,0.850487,0.851585,0.842729,0.847488,115959300.06274,0
+T.US,D,19850812,000000,0.844486,0.846242,0.842144,0.843242,54806670.434866,0
+T.US,D,19850813,000000,0.846609,0.851585,0.843681,0.847488,62572097.666831,0
+T.US,D,19850814,000000,0.846975,0.854878,0.846975,0.852317,50255553.461726,0
+T.US,D,19850815,000000,0.857002,0.858172,0.851438,0.857002,53150827.298799,0
+T.US,D,19850816,000000,0.853853,0.856196,0.852317,0.852317,45869084.139637,0
+T.US,D,19850819,000000,0.850048,0.853853,0.850048,0.852317,29555365.607526,0
+T.US,D,19850820,000000,0.853195,0.860952,0.851438,0.857002,57899751.553818,0
+T.US,D,19850821,000000,0.857513,0.862635,0.857513,0.861245,106946290.22777,0
+T.US,D,19850822,000000,0.867174,0.869735,0.863295,0.865856,221460596.65966,0
+T.US,D,19850823,000000,0.86205,0.86205,0.85539,0.857002,66948821.872427,0
+T.US,D,19850826,000000,0.859489,0.859489,0.854219,0.857002,80843857.693027,0
+T.US,D,19850827,000000,0.856928,0.865856,0.856928,0.865856,68906706.231292,0
+T.US,D,19850828,000000,0.869003,0.872881,0.866369,0.870394,51035194.208286,0
+T.US,D,19850829,000000,0.868491,0.869808,0.863295,0.865856,52211113.585713,0
+T.US,D,19850830,000000,0.863441,0.863441,0.853049,0.857002,118624581.22547,0
+T.US,D,19850903,000000,0.85539,0.858025,0.853049,0.857002,42718626.802696,0
+T.US,D,19850904,000000,0.85539,0.858025,0.853049,0.857002,73149909.223546,0
+T.US,D,19850905,000000,0.861392,0.861392,0.852317,0.852317,89907973.367458,0
+T.US,D,19850906,000000,0.850487,0.858172,0.850487,0.857002,92983559.187532,0
+T.US,D,19850909,000000,0.859489,0.859489,0.857002,0.857002,45450515.53606,0
+T.US,D,19850910,000000,0.85744,0.858392,0.839071,0.839071,81369330.169887,0
+T.US,D,19850911,000000,0.835777,0.836948,0.822896,0.825165,101541219.84603,0
+T.US,D,19850912,000000,0.829411,0.829411,0.810894,0.816237,115123474.59308,0
+T.US,D,19850913,000000,0.816968,0.816968,0.805405,0.811773,69991462.585409,0
+T.US,D,19850916,000000,0.813821,0.817773,0.80987,0.816237,80503690.000021,0
+T.US,D,19850917,000000,0.817553,0.825165,0.813821,0.825165,157221646.82653,0
+T.US,D,19850918,000000,0.825165,0.826628,0.819897,0.825165,87039551.89008,0
+T.US,D,19850919,000000,0.823116,0.840095,0.823116,0.839071,73124482.011988,0
+T.US,D,19850920,000000,0.840754,0.843388,0.83446,0.83446,149452565.85908,0
+T.US,D,19850923,000000,0.841559,0.845583,0.836069,0.839071,189917347.52998,0
+T.US,D,19850924,000000,0.842875,0.845437,0.839071,0.839071,88693719.828052,0
+T.US,D,19850925,000000,0.840241,0.840241,0.820701,0.820701,93236223.05829,0
+T.US,D,19850926,000000,0.817773,0.820188,0.812431,0.816237,44873696.734522,0
+T.US,D,19850930,000000,0.817627,0.820043,0.812357,0.816237,47585895.741487,0
+T.US,D,19851001,000000,0.815505,0.829922,0.810309,0.829922,69324957.83164,0
+T.US,D,19851002,000000,0.827873,0.830508,0.823921,0.825165,629001252.29295,0
+T.US,D,19851003,000000,0.825165,0.827873,0.82136,0.825165,765810458.64854,0
+T.US,D,19851004,000000,0.820701,0.826262,0.818212,0.820701,168798876.64838,0
+T.US,D,19851007,000000,0.819091,0.820188,0.813821,0.816237,117745322.2143,0
+T.US,D,19851008,000000,0.816822,0.822311,0.816822,0.820701,60237150.265049,0
+T.US,D,19851009,000000,0.823555,0.823555,0.819384,0.820701,75178896.586757,0
+T.US,D,19851010,000000,0.820701,0.820701,0.816676,0.820701,60001303.962127,0
+T.US,D,19851011,000000,0.819897,0.825165,0.817407,0.825165,146602716.39844,0
+T.US,D,19851014,000000,0.823116,0.829922,0.823116,0.829922,75105746.725358,0
+T.US,D,19851015,000000,0.832338,0.835337,0.828532,0.829922,159501219.7764,0
+T.US,D,19851016,000000,0.832338,0.835337,0.825897,0.829922,195981095.96508,0
+T.US,D,19851017,000000,0.829922,0.829922,0.819384,0.820701,122642582.11803,0
+T.US,D,19851018,000000,0.819384,0.820481,0.8046,0.807015,132194027.4024,0
+T.US,D,19851021,000000,0.810674,0.816237,0.806942,0.816237,128772095.05915,0
+T.US,D,19851022,000000,0.814114,0.82758,0.811334,0.820701,112009934.46834,0
+T.US,D,19851023,000000,0.820408,0.829922,0.817846,0.829922,195824068.68905,0
+T.US,D,19851024,000000,0.827946,0.830654,0.823775,0.825165,100627395.18542,0
+T.US,D,19851025,000000,0.830727,0.830727,0.825165,0.825165,140501554.7504,0
+T.US,D,19851028,000000,0.824433,0.829922,0.821871,0.829922,272426984.77062,0
+T.US,D,19851029,000000,0.829703,0.843096,0.828093,0.839071,259129404.38846,0
+T.US,D,19851030,000000,0.834898,0.842875,0.833435,0.839071,158618706.01658,0
+T.US,D,19851031,000000,0.839656,0.840973,0.830362,0.83446,136627529.34576,0
+T.US,D,19851101,000000,0.838046,0.843242,0.831532,0.843242,208511528.53395,0
+T.US,D,19851104,000000,0.842875,0.842875,0.834898,0.839071,161547746.16307,0
+T.US,D,19851105,000000,0.839071,0.841559,0.833435,0.839071,156206094.19018,0
+T.US,D,19851106,000000,0.839071,0.840022,0.836069,0.839071,354413670.5299,0
+T.US,D,19851107,000000,0.843242,0.844705,0.838046,0.843242,167662127.66559,0
+T.US,D,19851108,000000,0.839217,0.85627,0.839217,0.852317,286635579.14253,0
+T.US,D,19851111,000000,0.852024,0.861245,0.847853,0.861245,473846282.054,0
+T.US,D,19851112,000000,0.863953,0.872955,0.858318,0.870394,344160813.24401,0
+T.US,D,19851113,000000,0.871272,0.871272,0.863221,0.865856,96986585.77673,0
+T.US,D,19851114,000000,0.868491,0.868491,0.863221,0.865856,67576298.336457,0
+T.US,D,19851115,000000,0.863075,0.867027,0.852317,0.852317,284617095.24405,0
+T.US,D,19851118,000000,0.851658,0.853414,0.845218,0.847488,149180044.19556,0
+T.US,D,19851119,000000,0.850048,0.852317,0.848146,0.852317,143599712.02019,0
+T.US,D,19851120,000000,0.850561,0.851512,0.846535,0.847488,103404378.99445,0
+T.US,D,19851121,000000,0.849536,0.851658,0.845218,0.847488,224362206.46212,0
+T.US,D,19851122,000000,0.853853,0.854878,0.85078,0.852317,226346377.49389,0
+T.US,D,19851125,000000,0.853853,0.856342,0.850048,0.852317,142926058.29706,0
+T.US,D,19851126,000000,0.852317,0.853853,0.850048,0.852317,140896313.952,0
+T.US,D,19851127,000000,0.855537,0.858245,0.851219,0.857002,207349714.4338,0
+T.US,D,19851129,000000,0.855317,0.857002,0.847195,0.857002,216227355.69177,0
+T.US,D,19851202,000000,0.857367,0.857367,0.846535,0.847488,89002020.498221,0
+T.US,D,19851203,000000,0.853488,0.854439,0.846535,0.847488,135943410.4169,0
+T.US,D,19851204,000000,0.848292,0.853853,0.846023,0.852317,359820571.87856,0
+T.US,D,19851205,000000,0.860221,0.864172,0.855977,0.861245,566610640.3409,0
+T.US,D,19851206,000000,0.857513,0.862709,0.853634,0.861245,197942915.53643,0
+T.US,D,19851209,000000,0.86227,0.872955,0.861026,0.870394,273148862.6099,0
+T.US,D,19851210,000000,0.869222,0.887885,0.869222,0.883787,294301944.23193,0
+T.US,D,19851211,000000,0.886641,0.898789,0.88569,0.897618,397654983.73366,0
+T.US,D,19851212,000000,0.892495,0.896374,0.887007,0.888543,174425156.52879,0
+T.US,D,19851213,000000,0.894106,0.903328,0.891032,0.902083,236192933.6546,0
+T.US,D,19851216,000000,0.903547,0.921112,0.903547,0.915402,267097772.44166,0
+T.US,D,19851217,000000,0.915841,0.915841,0.906474,0.906474,198151034.98799,0
+T.US,D,19851218,000000,0.908303,0.917671,0.905816,0.910938,336770165.81187,0
+T.US,D,19851219,000000,0.910572,0.910572,0.90523,0.906474,167625890.91722,0
+T.US,D,19851220,000000,0.904279,0.910938,0.898863,0.910938,275345265.93683,0
+T.US,D,19851223,000000,0.908596,0.91006,0.902083,0.902083,159298135.48389,0
+T.US,D,19851224,000000,0.900033,0.904059,0.896009,0.897618,237916678.33568,0
+T.US,D,19851226,000000,0.900033,0.900033,0.893521,0.897618,103218094.50665,0
+T.US,D,19851227,000000,0.896594,0.904644,0.896594,0.902083,65540444.847282,0
+T.US,D,19851230,000000,0.905084,0.906474,0.897106,0.906474,156169785.02296,0
+T.US,D,19851231,000000,0.902961,0.914818,0.900253,0.910938,170399301.60795,0
+T.US,D,19860102,000000,0.916427,0.916427,0.905816,0.910938,227283362.5197,0
+T.US,D,19860103,000000,0.907425,0.916939,0.907425,0.915402,683369821.53306,0
+T.US,D,19860106,000000,0.910938,0.917745,0.909621,0.910938,686789727.51516,0
+T.US,D,19860107,000000,0.913574,0.926015,0.913574,0.924624,121910606.6328,0
+T.US,D,19860108,000000,0.925283,0.92638,0.899301,0.902083,201317831.65514,0
+T.US,D,19860109,000000,0.891398,0.891398,0.871272,0.879396,282514060.29909,0
+T.US,D,19860110,000000,0.879396,0.883347,0.876688,0.879396,191873174.10064,0
+T.US,D,19860113,000000,0.883054,0.883054,0.875005,0.875005,163737978.8582,0
+T.US,D,19860114,000000,0.871345,0.874125,0.865856,0.865856,183880795.78567,0
+T.US,D,19860115,000000,0.863221,0.865856,0.85766,0.865856,177054150.3866,0
+T.US,D,19860116,000000,0.863953,0.873028,0.858172,0.870394,394446052.96498,0
+T.US,D,19860117,000000,0.871711,0.873028,0.864978,0.870394,96475791.095913,0
+T.US,D,19860120,000000,0.870394,0.870394,0.866295,0.870394,140398829.3076,0
+T.US,D,19860121,000000,0.869003,0.874566,0.866369,0.870394,248199458.26685,0
+T.US,D,19860122,000000,0.869443,0.877566,0.869443,0.875005,200913955.87794,0
+T.US,D,19860123,000000,0.872589,0.879396,0.871272,0.879396,126331243.98392,0
+T.US,D,19860124,000000,0.878957,0.888543,0.876176,0.888543,197993452.95632,0
+T.US,D,19860127,000000,0.886495,0.897618,0.883787,0.897618,124032260.05187,0
+T.US,D,19860128,000000,0.903474,0.933186,0.902009,0.929161,155602375.20519,0
+T.US,D,19860129,000000,0.933114,0.942628,0.929161,0.929161,172170658.26103,0
+T.US,D,19860130,000000,0.930772,0.930772,0.916208,0.920086,78143025.711317,0
+T.US,D,19860131,000000,0.923453,0.931577,0.921112,0.929161,292322279.56504,0
+T.US,D,19860203,000000,0.92638,0.929161,0.923453,0.929161,137575948.35008,0
+T.US,D,19860204,000000,0.936261,0.936261,0.927991,0.933699,103831424.7016,0
+T.US,D,19860205,000000,0.929674,0.933699,0.928063,0.933699,73402413.226296,0
+T.US,D,19860206,000000,0.936261,0.937651,0.927991,0.933699,100414468.76248,0
+T.US,D,19860207,000000,0.930187,0.930187,0.921843,0.924624,153140738.55619,0
+T.US,D,19860210,000000,0.927112,0.928503,0.920452,0.924624,181376497.60734,0
+T.US,D,19860211,000000,0.920086,0.921405,0.916062,0.920086,153099384.66518,0
+T.US,D,19860212,000000,0.917745,0.924624,0.917745,0.924624,122158509.98955,0
+T.US,D,19860213,000000,0.927551,0.931577,0.925136,0.929161,110591599.16936,0
+T.US,D,19860214,000000,0.931065,0.939408,0.930187,0.938017,215553879.59977,0
+T.US,D,19860218,000000,0.941603,0.961949,0.938968,0.960631,264361632.85897,0
+T.US,D,19860219,000000,0.955873,0.958436,0.938017,0.938017,253127201.03708,0
+T.US,D,19860220,000000,0.938968,0.947091,0.936187,0.947091,160831921.44578,0
+T.US,D,19860221,000000,0.946652,0.957558,0.946652,0.956313,239447690.51933,0
+T.US,D,19860224,000000,0.956605,0.960631,0.952435,0.960631,243218337.34522,0
+T.US,D,19860225,000000,0.963339,0.963339,0.945628,0.947091,72189400.371941,0
+T.US,D,19860226,000000,0.951703,0.957118,0.947531,0.951703,128989459.52727,0
+T.US,D,19860227,000000,0.948849,0.95419,0.947603,0.951703,223748400.76233,0
+T.US,D,19860228,000000,0.956386,0.960631,0.917159,0.960631,262928470.82708,0
+T.US,D,19860303,000000,0.960631,0.963339,0.955069,0.960631,151902358.61159,0
+T.US,D,19860304,000000,0.964583,0.982219,0.964583,0.974171,271989759.43392,0
+T.US,D,19860305,000000,0.973076,0.978564,0.97073,0.978564,118522601.83337,0
+T.US,D,19860306,000000,0.975704,0.992246,0.975704,0.992246,270610586.33122,0
+T.US,D,19860307,000000,0.994143,1.01457,0.994143,1.01457,230035436.9802,0
+T.US,D,19860310,000000,1.01508,1.01508,1.00433,1.00579,186104175.81407,0
+T.US,D,19860311,000000,1.00974,1.02181,1.00293,1.01911,201989159.777,0
+T.US,D,19860312,000000,1.01823,1.03602,1.01559,1.02364,189135650.36161,0
+T.US,D,19860313,000000,1.02474,1.02884,1.01508,1.01911,231645454.02023,0
+T.US,D,19860314,000000,1.02247,1.0251,1.00345,1.02364,399262727.09537,0
+T.US,D,19860317,000000,1.0205,1.0205,0.997591,1.00579,189685440.53873,0
+T.US,D,19860318,000000,1.00579,1.00988,1.00293,1.00579,380607364.46828,0
+T.US,D,19860319,000000,1.00293,1.00417,0.990782,0.992246,188131474.31526,0
+T.US,D,19860320,000000,0.992246,0.997591,0.98808,0.992246,184880458.63518,0
+T.US,D,19860321,000000,0.991519,0.994369,0.987491,0.987491,268226816.33304,0
+T.US,D,19860324,000000,0.989829,0.996786,0.987196,0.996786,148107193.22562,0
+T.US,D,19860325,000000,0.990782,0.993416,0.989544,0.992246,283081635.45044,0
+T.US,D,19860326,000000,0.993936,0.999419,0.991146,0.996786,165146409.17269,0
+T.US,D,19860327,000000,0.998466,1.00666,0.998466,1.00118,157890406.12912,0
+T.US,D,19860331,000000,1.0063,1.01296,1.00353,1.01026,138447550.0936,0
+T.US,D,19860401,000000,1.0052,1.01611,1.00381,1.01457,370230783.00846,0
+T.US,D,19860402,000000,1.01376,1.02181,1.00974,1.01911,229914437.3944,0
+T.US,D,19860403,000000,1.02116,1.0333,1.01559,1.02364,270955864.33489,0
+T.US,D,19860404,000000,1.00579,1.04018,1.00579,1.00579,506200915.97769,0
+T.US,D,19860407,000000,1.00322,1.00322,0.989544,0.992246,149580549.08068,0
+T.US,D,19860408,000000,1.00776,1.01881,0.977314,1.01457,326453275.24018,0
+T.US,D,19860409,000000,1.01405,1.02101,1.00293,1.00579,121117856.70962,0
+T.US,D,19860410,000000,1.01026,1.01442,1.00198,1.01026,164973172.3738,0
+T.US,D,19860411,000000,1.00528,1.00945,0.998397,1.00118,207641291.81727,0
+T.US,D,19860414,000000,1.00337,1.01157,0.997808,1.01026,139575988.67278,0
+T.US,D,19860415,000000,1.00615,1.01143,1.0033,1.01026,74017478.740647,0
+T.US,D,19860416,000000,1.01933,1.03857,1.01662,1.0374,161481981.65706,0
+T.US,D,19860417,000000,1.03887,1.0445,1.02364,1.02364,213705950.27026,0
+T.US,D,19860418,000000,1.02131,1.0227,1.0074,1.01026,337750838.52833,0
+T.US,D,19860421,000000,1.00615,1.01143,1.00322,1.01026,219819860.36711,0
+T.US,D,19860422,000000,1.00871,1.01574,1.0074,1.01026,368674455.6575,0
+T.US,D,19860423,000000,1.00623,1.01727,1.00454,1.01026,212294418.24315,0
+T.US,D,19860424,000000,1.00652,1.01457,1.00652,1.01457,232826927.78612,0
+T.US,D,19860425,000000,1.01954,1.02503,1.01684,1.02364,188876599.9689,0
+T.US,D,19860428,000000,1.02657,1.02789,1.02108,1.02364,221567660.40095,0
+T.US,D,19860429,000000,1.0262,1.02752,1.01245,1.01911,192403622.98163,0
+T.US,D,19860430,000000,1.01611,1.0202,1.00652,1.01457,277982081.02948,0
+T.US,D,19860501,000000,1.01339,1.01611,1.01069,1.01457,285251719.31105,0
+T.US,D,19860502,000000,1.01516,1.01809,1.00154,1.00579,161675928.87809,0
+T.US,D,19860505,000000,1.0074,1.01296,1.0033,1.01026,106624309.22862,0
+T.US,D,19860506,000000,1.01296,1.01296,1.00462,1.01026,155860603.02916,0
+T.US,D,19860507,000000,1.01026,1.01143,1.0074,1.01026,207162000.69869,0
+T.US,D,19860508,000000,1.01245,1.0262,1.01091,1.01911,77322561.234318,0
+T.US,D,19860509,000000,1.02108,1.0251,1.01816,1.02364,97492088.416577,0
+T.US,D,19860512,000000,1.02665,1.04194,1.0251,1.04194,98141326.059139,0
+T.US,D,19860513,000000,1.04882,1.05431,1.04055,1.04194,191858393.82511,0
+T.US,D,19860514,000000,1.04122,1.05211,1.03975,1.05087,157612837.00902,0
+T.US,D,19860515,000000,1.05277,1.05277,1.04194,1.04194,171855891.81811,0
+T.US,D,19860516,000000,1.03967,1.03967,1.02321,1.03272,77994937.379783,0
+T.US,D,19860519,000000,1.03441,1.04004,1.03301,1.0374,64315000.547348,0
+T.US,D,19860520,000000,1.03257,1.0532,1.03257,1.04634,73226804.368781,0
+T.US,D,19860521,000000,1.05087,1.05497,1.04933,1.05087,79847187.244673,0
+T.US,D,19860522,000000,1.05197,1.08234,1.05197,1.08234,130488420.225,0
+T.US,D,19860523,000000,1.08072,1.08885,1.07238,1.0778,150989924.93927,0
+T.US,D,19860527,000000,1.07758,1.07868,1.07187,1.07356,64850017.280898,0
+T.US,D,19860528,000000,1.07019,1.09236,1.07019,1.08695,247106044.44525,0
+T.US,D,19860529,000000,1.0887,1.09295,1.08578,1.09148,251132152.14884,0
+T.US,D,19860530,000000,1.08936,1.10326,1.08388,1.10042,181657642.57852,0
+T.US,D,19860602,000000,1.09917,1.10451,1.095,1.10042,129927775.42009,0
+T.US,D,19860603,000000,1.09815,1.10634,1.09647,1.10488,140676991.44237,0
+T.US,D,19860604,000000,1.10561,1.10561,1.09316,1.09594,113281595.65278,0
+T.US,D,19860605,000000,1.09874,1.09874,1.08761,1.09594,70137027.188652,0
+T.US,D,19860606,000000,1.09874,1.10005,1.09316,1.09594,63524409.525469,0
+T.US,D,19860609,000000,1.09193,1.09193,1.05739,1.0644,294086768.72574,0
+T.US,D,19860610,000000,1.06638,1.06638,1.05109,1.05533,122927222.32308,0
+T.US,D,19860611,000000,1.05366,1.06894,1.05093,1.06894,117045374.9863,0
+T.US,D,19860612,000000,1.06851,1.07136,1.06148,1.0644,74126242.275112,0
+T.US,D,19860613,000000,1.06097,1.07356,1.05958,1.07356,157324122.21937,0
+T.US,D,19860616,000000,1.09316,1.10144,1.09031,1.09594,258216981.64729,0
+T.US,D,19860617,000000,1.09413,1.09413,1.0887,1.09148,58848468.431876,0
+T.US,D,19860618,000000,1.09186,1.09734,1.08761,1.09594,112659161.17975,0
+T.US,D,19860619,000000,1.095,1.10451,1.09347,1.10042,366861303.7684,0
+T.US,D,19860620,000000,1.1029,1.13189,1.10013,1.13189,433466086.95581,0
+T.US,D,19860623,000000,1.13086,1.13335,1.12238,1.13189,103637390.03143,0
+T.US,D,19860624,000000,1.13489,1.1556,1.13335,1.14989,155725300.03905,0
+T.US,D,19860625,000000,1.14974,1.16767,1.14857,1.16357,130839200.6942,0
+T.US,D,19860626,000000,1.17163,1.17982,1.16877,1.17703,181426067.62083,0
+T.US,D,19860627,000000,1.17652,1.18758,1.17652,1.18604,133503675.68494,0
+T.US,D,19860630,000000,1.18656,1.21136,1.18656,1.20872,281683151.11226,0
+T.US,D,19860701,000000,1.16247,1.16643,1.12771,1.13189,669989191.77057,0
+T.US,D,19860702,000000,1.14469,1.15954,1.14316,1.14989,783618411.5242,0
+T.US,D,19860703,000000,1.15011,1.15728,1.1433,1.15449,444485985.47633,0
+T.US,D,19860707,000000,1.15223,1.15354,1.1324,1.14096,153881678.94739,0
+T.US,D,19860708,000000,1.13475,1.13576,1.1261,1.12743,318813919.64569,0
+T.US,D,19860709,000000,1.13116,1.14096,1.12406,1.14096,81662198.794951,0
+T.US,D,19860710,000000,1.14521,1.16775,1.14381,1.16357,138818442.50469,0
+T.US,D,19860711,000000,1.16804,1.17799,1.16672,1.16804,189089850.22703,0
+T.US,D,19860714,000000,1.17024,1.1717,1.15773,1.15903,153206011.16064,0
+T.US,D,19860715,000000,1.15874,1.16138,1.13189,1.13189,439816794.36527,0
+T.US,D,19860716,000000,1.12369,1.13189,1.11659,1.13189,321955026.75378,0
+T.US,D,19860717,000000,1.13708,1.14689,1.13269,1.14535,195803261.253,0
+T.US,D,19860718,000000,1.15208,1.16899,1.14228,1.15903,247051366.85389,0
+T.US,D,19860721,000000,1.16079,1.16775,1.15385,1.16357,205075123.35363,0
+T.US,D,19860722,000000,1.16387,1.16951,1.16109,1.16804,270304809.38933,0
+T.US,D,19860723,000000,1.16987,1.17411,1.16555,1.17257,713708396.90626,0
+T.US,D,19860724,000000,1.17375,1.17652,1.16672,1.16804,187191692.28252,0
+T.US,D,19860725,000000,1.16936,1.17089,1.16255,1.16804,161013009.54014,0
+T.US,D,19860728,000000,1.17089,1.17375,1.15962,1.16804,309733881.39099,0
+T.US,D,19860729,000000,1.17206,1.17206,1.16079,1.16357,219141043.04397,0
+T.US,D,19860730,000000,1.15692,1.17089,1.15692,1.16804,105922137.51245,0
+T.US,D,19860731,000000,1.17118,1.17667,1.16811,1.17257,130257988.93845,0
+T.US,D,19860801,000000,1.17703,1.18539,1.17279,1.17703,302534024.81152,0
+T.US,D,19860804,000000,1.17287,1.18422,1.16855,1.17703,73662103.091027,0
+T.US,D,19860805,000000,1.17506,1.17652,1.16525,1.16804,243010429.68462,0
+T.US,D,19860806,000000,1.17126,1.17829,1.16555,1.17257,189482924.66579,0
+T.US,D,19860807,000000,1.17155,1.17844,1.16855,1.17703,189768116.89371,0
+T.US,D,19860808,000000,1.17522,1.17675,1.17126,1.17257,58886831.288112,0
+T.US,D,19860811,000000,1.17411,1.19797,1.17411,1.19519,111425753.54009,0
+T.US,D,19860812,000000,1.20024,1.20872,1.19475,1.20872,207431368.72664,0
+T.US,D,19860813,000000,1.21078,1.22073,1.20771,1.21773,125166196.9974,0
+T.US,D,19860814,000000,1.21788,1.22212,1.21378,1.22212,112265627.63289,0
+T.US,D,19860815,000000,1.22227,1.22827,1.21825,1.22644,58416574.76155,0
+T.US,D,19860818,000000,1.22805,1.24466,1.22102,1.24466,129331542.90359,0
+T.US,D,19860819,000000,1.24788,1.25345,1.23808,1.24913,99054578.200994,0
+T.US,D,19860820,000000,1.25937,1.28469,1.25937,1.27635,453430036.17792,0
+T.US,D,19860821,000000,1.27671,1.28528,1.27562,1.28528,121620032.18196,0
+T.US,D,19860822,000000,1.28492,1.29056,1.27943,1.28074,144937404.15731,0
+T.US,D,19860825,000000,1.28345,1.28345,1.27496,1.27635,122958287.2731,0
+T.US,D,19860826,000000,1.27701,1.29685,1.27701,1.28982,155866809.1872,0
+T.US,D,19860827,000000,1.29326,1.30585,1.28887,1.29889,184686428.06419,0
+T.US,D,19860828,000000,1.29999,1.30153,1.29026,1.29428,145145967.68667,0
+T.US,D,19860829,000000,1.29326,1.29889,1.29048,1.29889,172352872.2634,0
+T.US,D,19860902,000000,1.3024,1.30673,1.27159,1.28982,201345756.63352,0
+T.US,D,19860903,000000,1.28053,1.28887,1.2735,1.27635,93580759.110442,0
+T.US,D,19860904,000000,1.27431,1.29407,1.27159,1.28982,327070502.38862,0
+T.US,D,19860905,000000,1.29516,1.30065,1.26266,1.26266,419417818.33318,0
+T.US,D,19860908,000000,1.26603,1.26603,1.24913,1.24913,267803002.14586,0
+T.US,D,19860909,000000,1.244,1.26098,1.24262,1.25381,194445908.08372,0
+T.US,D,19860910,000000,1.25769,1.26047,1.24078,1.24913,106009808.03467,0
+T.US,D,19860911,000000,1.24949,1.24949,1.17104,1.19058,342835504.72868,0
+T.US,D,19860912,000000,1.19628,1.19929,1.14579,1.14989,582801976.49725,0
+T.US,D,19860915,000000,1.15933,1.16357,1.14814,1.16357,435702746.96,0
+T.US,D,19860916,000000,1.16672,1.16804,1.15127,1.16804,260478739.56227,0
+T.US,D,19860917,000000,1.16152,1.18121,1.15472,1.17703,228860382.52969,0
+T.US,D,19860918,000000,1.17844,1.18407,1.1744,1.17703,131771336.39045,0
+T.US,D,19860919,000000,1.17902,1.18604,1.17484,1.18604,226281540.76888,0
+T.US,D,19860922,000000,1.18904,1.20872,1.17917,1.20872,197161427.42623,0
+T.US,D,19860923,000000,1.21312,1.21854,1.20192,1.21312,145179419.72565,0
+T.US,D,19860924,000000,1.21078,1.22191,1.21078,1.21773,177906235.93566,0
+T.US,D,19860925,000000,1.22153,1.22153,1.18641,1.19058,225146691.07267,0
+T.US,D,19860926,000000,1.18634,1.19754,1.18356,1.19058,100019805.20841,0
+T.US,D,19860929,000000,1.19182,1.19329,1.18209,1.19058,129698439.98091,0
+T.US,D,19860930,000000,1.19058,1.19182,1.1878,1.19058,120724249.37751,0
+T.US,D,19861001,000000,1.19373,1.2189,1.1897,1.21773,137505819.5841,0
+T.US,D,19861002,000000,1.21978,1.22644,1.21825,1.22644,311590123.85689,0
+T.US,D,19861003,000000,1.23178,1.24159,1.22337,1.24027,567083784.05635,0
+T.US,D,19861006,000000,1.2312,1.244,1.2312,1.2312,374519932.33936,0
+T.US,D,19861007,000000,1.23208,1.23655,1.22088,1.22212,70237321.817898,0
+T.US,D,19861008,000000,1.22219,1.23098,1.21685,1.22644,75273867.747989,0
+T.US,D,19861009,000000,1.2252,1.22943,1.22212,1.22212,213927366.09431,0
+T.US,D,19861010,000000,1.2178,1.2252,1.2178,1.22212,61746044.641535,0
+T.US,D,19861013,000000,1.22073,1.22073,1.21194,1.21773,77292633.123471,0
+T.US,D,19861014,000000,1.21745,1.22051,1.21173,1.21312,129192297.86902,0
+T.US,D,19861015,000000,1.2148,1.21773,1.21064,1.21773,74776392.668349,0
+T.US,D,19861016,000000,1.21788,1.2252,1.21225,1.22212,148538414.63049,0
+T.US,D,19861017,000000,1.22199,1.22199,1.21334,1.21773,80674248.668171,0
+T.US,D,19861020,000000,1.21693,1.21693,1.19863,1.20404,137423446.56843,0
+T.US,D,19861021,000000,1.20097,1.20398,1.18677,1.19965,168538043.11252,0
+T.US,D,19861022,000000,1.19944,1.20067,1.19519,1.19519,161305428.62183,0
+T.US,D,19861023,000000,1.19666,1.20251,1.19116,1.19965,142890592.19446,0
+T.US,D,19861024,000000,1.19658,1.19958,1.19519,1.19519,78528358.166043,0
+T.US,D,19861027,000000,1.19658,1.19958,1.18948,1.19519,130036213.75297,0
+T.US,D,19861028,000000,1.19636,1.19797,1.19234,1.19519,250953192.89513,0
+T.US,D,19861029,000000,1.19234,1.19519,1.18656,1.19519,136951473.85197,0
+T.US,D,19861030,000000,1.20909,1.22073,1.20485,1.21773,276587428.05791,0
+T.US,D,19861031,000000,1.21664,1.22212,1.21357,1.22212,81083568.155994,0
+T.US,D,19861103,000000,1.22088,1.2238,1.21664,1.22212,97708220.398022,0
+T.US,D,19861104,000000,1.21773,1.21912,1.20771,1.21773,146498539.84604,0
+T.US,D,19861105,000000,1.21217,1.22212,1.20653,1.22212,135102458.23985,0
+T.US,D,19861106,000000,1.2238,1.2263,1.21788,1.22212,104577792.40669,0
+T.US,D,19861107,000000,1.21912,1.22329,1.21641,1.21773,109636943.94634,0
+T.US,D,19861110,000000,1.2148,1.21912,1.21334,1.21773,131227309.65996,0
+T.US,D,19861111,000000,1.21641,1.22073,1.21641,1.21773,79515739.873241,0
+T.US,D,19861112,000000,1.22088,1.2238,1.21941,1.22212,92344263.422089,0
+T.US,D,19861113,000000,1.22088,1.22936,1.21941,1.22212,219662763.40504,0
+T.US,D,19861114,000000,1.2211,1.22644,1.21685,1.22644,232664693.18551,0
+T.US,D,19861117,000000,1.22147,1.24129,1.22022,1.23581,131745507.45929,0
+T.US,D,19861118,000000,1.23779,1.24057,1.22212,1.22212,163851992.07544,0
+T.US,D,19861119,000000,1.21773,1.22329,1.21334,1.21773,188626090.90028,0
+T.US,D,19861120,000000,1.21817,1.23098,1.21693,1.22644,153007921.03536,0
+T.US,D,19861121,000000,1.22974,1.26223,1.22673,1.25835,230895028.12725,0
+T.US,D,19861124,000000,1.25695,1.26852,1.25264,1.26266,186703455.38748,0
+T.US,D,19861125,000000,1.26304,1.27166,1.256,1.26712,186764612.41553,0
+T.US,D,19861126,000000,1.26589,1.26875,1.26157,1.26712,169708409.46787,0
+T.US,D,19861128,000000,1.26632,1.27775,1.26493,1.27635,53222076.507219,0
+T.US,D,19861201,000000,1.27343,1.27635,1.25784,1.27635,190484563.31992,0
+T.US,D,19861202,000000,1.27737,1.32604,1.27591,1.32604,274705038.29122,0
+T.US,D,19861203,000000,1.32056,1.32056,1.30372,1.30797,170951775.38137,0
+T.US,D,19861204,000000,1.30797,1.31331,1.30497,1.30797,151505924.21189,0
+T.US,D,19861205,000000,1.30343,1.31325,1.3005,1.30343,194815604.90076,0
+T.US,D,19861208,000000,1.30372,1.31228,1.3008,1.30797,168843856.94702,0
+T.US,D,19861209,000000,1.31039,1.31039,1.29487,1.30343,160659620.62627,0
+T.US,D,19861210,000000,1.30226,1.30797,1.30065,1.30797,248593206.33747,0
+T.US,D,19861211,000000,1.30394,1.30519,1.28118,1.28528,188731061.32713,0
+T.US,D,19861212,000000,1.28769,1.28769,1.27635,1.27635,110990631.08258,0
+T.US,D,19861215,000000,1.27071,1.28074,1.2566,1.28074,128546968.11108,0
+T.US,D,19861216,000000,1.27878,1.29561,1.27013,1.29428,303616454.19796,0
+T.US,D,19861217,000000,1.28982,1.29407,1.28836,1.28982,144346700.06781,0
+T.US,D,19861218,000000,1.29802,1.29802,1.28097,1.28528,562643789.01238,0
+T.US,D,19861219,000000,1.2863,1.30343,1.27482,1.30343,418128363.97615,0
+T.US,D,19861222,000000,1.29581,1.3016,1.28719,1.29428,160641168.85213,0
+T.US,D,19861223,000000,1.3076,1.31478,1.29743,1.29889,197888138.19837,0
+T.US,D,19861224,000000,1.30182,1.30467,1.29765,1.30343,88254011.754863,0
+T.US,D,19861226,000000,1.30343,1.30467,1.3005,1.30343,39340884.982794,0
+T.US,D,19861229,000000,1.30292,1.30292,1.28711,1.29428,86812454.602991,0
+T.US,D,19861230,000000,1.29076,1.29076,1.27657,1.28074,94436225.116339,0
+T.US,D,19861231,000000,1.2776,1.28769,1.27343,1.27635,182055224.74853,0
+T.US,D,19870102,000000,1.27898,1.30035,1.27606,1.29889,855075097.19216,0
+T.US,D,19870105,000000,1.30402,1.32422,1.30402,1.32144,250772188.15076,0
+T.US,D,19870106,000000,1.32114,1.32114,1.31133,1.3169,218981153.17414,0
+T.US,D,19870107,000000,1.31382,1.32253,1.31251,1.3169,70535201.006924,0
+T.US,D,19870108,000000,1.3199,1.3199,1.31133,1.3169,109397853.8259,0
+T.US,D,19870109,000000,1.31998,1.32268,1.31572,1.32144,105621050.03211,0
+T.US,D,19870112,000000,1.32297,1.32868,1.31888,1.32604,109544638.61828,0
+T.US,D,19870113,000000,1.32378,1.3439,1.31924,1.33951,551990937.87244,0
+T.US,D,19870114,000000,1.34252,1.34859,1.33557,1.34859,131428737.8839,0
+T.US,D,19870115,000000,1.34852,1.34968,1.33804,1.34405,153829291.43107,0
+T.US,D,19870116,000000,1.34163,1.36206,1.33878,1.36206,201058238.80433,0
+T.US,D,19870119,000000,1.3578,1.36206,1.34756,1.36206,126594307.47353,0
+T.US,D,19870120,000000,1.36359,1.36659,1.35942,1.36659,169018285.24078,0
+T.US,D,19870121,000000,1.36659,1.37522,1.36505,1.36659,225919025.71466,0
+T.US,D,19870122,000000,1.36146,1.39484,1.35861,1.38898,278305126.44896,0
+T.US,D,19870123,000000,1.40099,1.41855,1.378,1.40253,506532002.62132,0
+T.US,D,19870126,000000,1.39432,1.40026,1.37567,1.37567,133121465.43873,0
+T.US,D,19870127,000000,1.38123,1.3884,1.37567,1.37567,279263084.24441,0
+T.US,D,19870128,000000,1.37251,1.38547,1.36242,1.37105,393802704.47723,0
+T.US,D,19870129,000000,1.3742,1.38013,1.33973,1.34405,154715413.83541,0
+T.US,D,19870130,000000,1.34252,1.35129,1.33403,1.34859,101808717.28166,0
+T.US,D,19870202,000000,1.35195,1.36777,1.34895,1.36206,178545526.23553,0
+T.US,D,19870203,000000,1.36484,1.37347,1.36052,1.36206,113912257.17942,0
+T.US,D,19870204,000000,1.36168,1.36453,1.35612,1.35744,149675073.43133,0
+T.US,D,19870205,000000,1.357,1.36292,1.33388,1.34405,206668209.41519,0
+T.US,D,19870206,000000,1.34339,1.35232,1.32744,1.33051,162746965.27781,0
+T.US,D,19870209,000000,1.32677,1.32677,1.3038,1.31243,222194683.22243,0
+T.US,D,19870210,000000,1.30767,1.3221,1.27577,1.29889,263830556.80348,0
+T.US,D,19870211,000000,1.29509,1.31243,1.29509,1.31243,221156878.87238,0
+T.US,D,19870212,000000,1.31001,1.31162,1.28696,1.28982,133091285.91153,0
+T.US,D,19870213,000000,1.28719,1.31325,1.28002,1.29889,237385275.71222,0
+T.US,D,19870217,000000,1.2945,1.30607,1.2918,1.29889,275417232.5017,0
+T.US,D,19870218,000000,1.30534,1.3169,1.30534,1.3169,171819182.29768,0
+T.US,D,19870219,000000,1.31998,1.32845,1.31697,1.32144,152517635.91688,0
+T.US,D,19870220,000000,1.31888,1.33315,1.31888,1.33051,133496078.5386,0
+T.US,D,19870223,000000,1.33337,1.33776,1.32202,1.3349,103113867.3977,0
+T.US,D,19870224,000000,1.33936,1.34207,1.33351,1.3349,58388011.677537,0
+T.US,D,19870225,000000,1.33212,1.34207,1.33072,1.3349,73736909.021017,0
+T.US,D,19870226,000000,1.3363,1.3363,1.32451,1.33051,97812370.988953,0
+T.US,D,19870227,000000,1.32957,1.34405,1.32957,1.34405,239462998.22266,0
+T.US,D,19870302,000000,1.342,1.34815,1.3349,1.3349,121706080.79543,0
+T.US,D,19870303,000000,1.3349,1.342,1.33072,1.3349,161824395.70055,0
+T.US,D,19870304,000000,1.33636,1.33929,1.32919,1.3349,62814475.329377,0
+T.US,D,19870305,000000,1.3349,1.33636,1.33212,1.3349,93541233.453569,0
+T.US,D,19870306,000000,1.3349,1.33776,1.33058,1.3349,192700291.54625,0
+T.US,D,19870309,000000,1.33189,1.33461,1.32311,1.33051,138578676.01961,0
+T.US,D,19870310,000000,1.32919,1.33643,1.32773,1.3349,333418535.76654,0
+T.US,D,19870311,000000,1.33804,1.34405,1.32378,1.34405,260534079.85436,0
+T.US,D,19870312,000000,1.34434,1.35275,1.34135,1.34859,138962161.11069,0
+T.US,D,19870313,000000,1.34683,1.35107,1.34405,1.34405,55693394.052222,0
+T.US,D,19870316,000000,1.33951,1.34222,1.33095,1.33951,118491836.12347,0
+T.US,D,19870317,000000,1.33658,1.34105,1.3352,1.33951,89571087.750983,0
+T.US,D,19870318,000000,1.3352,1.34222,1.33234,1.33951,379727791.18667,0
+T.US,D,19870319,000000,1.33534,1.34683,1.33534,1.34405,132895241.27692,0
+T.US,D,19870320,000000,1.35063,1.36659,1.34609,1.36659,162989337.47478,0
+T.US,D,19870323,000000,1.36512,1.37685,1.36081,1.37105,170146427.31263,0
+T.US,D,19870324,000000,1.3682,1.37815,1.36081,1.37105,231054072.19968,0
+T.US,D,19870325,000000,1.36798,1.36798,1.35942,1.36659,117876218.58627,0
+T.US,D,19870326,000000,1.36886,1.36886,1.35459,1.35744,106881092.77495,0
+T.US,D,19870327,000000,1.35459,1.36315,1.34464,1.35744,163385765.0425,0
+T.US,D,19870330,000000,1.33103,1.34852,1.32664,1.34405,224124354.29395,0
+T.US,D,19870331,000000,1.34442,1.36022,1.34442,1.3529,176904381.3914,0
+T.US,D,19870401,000000,1.34836,1.34947,1.33234,1.33951,469910124.01653,0
+T.US,D,19870402,000000,1.34222,1.34522,1.3352,1.33951,132354547.17951,0
+T.US,D,19870403,000000,1.33724,1.3543,1.29816,1.3529,317179833.58897,0
+T.US,D,19870406,000000,1.35605,1.36022,1.3499,1.3529,200579962.91592,0
+T.US,D,19870407,000000,1.35547,1.36132,1.3349,1.3349,167489552.20104,0
+T.US,D,19870408,000000,1.33732,1.3387,1.3065,1.31243,152412662.75723,0
+T.US,D,19870409,000000,1.31486,1.31632,1.28696,1.28982,226373667.09941,0
+T.US,D,19870410,000000,1.27313,1.27606,1.26266,1.26712,226723877.78264,0
+T.US,D,19870413,000000,1.25608,1.26318,1.22088,1.22644,433131715.50288,0
+T.US,D,19870414,000000,1.20258,1.20844,1.18502,1.19519,373240205.33571,0
+T.US,D,19870415,000000,1.20587,1.22351,1.20587,1.21312,335476881.45462,0
+T.US,D,19870416,000000,1.21679,1.24012,1.21371,1.23581,169248980.24124,0
+T.US,D,19870420,000000,1.23449,1.24466,1.23163,1.24466,299143556.4051,0
+T.US,D,19870421,000000,1.24356,1.26574,1.23902,1.25381,265446110.46886,0
+T.US,D,19870422,000000,1.25506,1.26113,1.23889,1.24466,521659715.0612,0
+T.US,D,19870423,000000,1.24466,1.24913,1.23889,1.24466,154175565.5354,0
+T.US,D,19870424,000000,1.23976,1.23976,1.21926,1.22212,178307564.75589,0
+T.US,D,19870427,000000,1.22512,1.22943,1.20317,1.21773,271049240.91522,0
+T.US,D,19870428,000000,1.2178,1.23544,1.2178,1.22644,159268159.54927,0
+T.US,D,19870429,000000,1.22958,1.23844,1.22212,1.22212,97659258.429523,0
+T.US,D,19870430,000000,1.229,1.26582,1.22762,1.26266,294209745.48255,0
+T.US,D,19870501,000000,1.25703,1.27174,1.25249,1.27174,96335062.158298,0
+T.US,D,19870504,000000,1.27043,1.2896,1.26911,1.28074,214744829.97179,0
+T.US,D,19870505,000000,1.28711,1.29889,1.28418,1.29889,299511189.96837,0
+T.US,D,19870506,000000,1.30175,1.31221,1.2945,1.30343,161220792.85896,0
+T.US,D,19870507,000000,1.29722,1.3016,1.28989,1.29428,97016252.90647,0
+T.US,D,19870508,000000,1.29561,1.30593,1.28829,1.28982,121066923.0357,0
+T.US,D,19870511,000000,1.29084,1.31865,1.27028,1.27174,207334082.89529,0
+T.US,D,19870512,000000,1.27496,1.28682,1.27057,1.28074,144379321.3397,0
+T.US,D,19870513,000000,1.28521,1.28521,1.27057,1.28074,126873796.37612,0
+T.US,D,19870514,000000,1.28191,1.28191,1.2672,1.27174,76064770.307525,0
+T.US,D,19870515,000000,1.26384,1.26384,1.23735,1.24466,124711353.38643,0
+T.US,D,19870518,000000,1.24876,1.24876,1.2181,1.23581,194911007.84225,0
+T.US,D,19870519,000000,1.23632,1.24049,1.19519,1.19519,153247684.78767,0
+T.US,D,19870520,000000,1.18868,1.19307,1.17257,1.17257,204268459.44823,0
+T.US,D,19870521,000000,1.18137,1.19608,1.16971,1.17257,151162477.17514,0
+T.US,D,19870522,000000,1.18362,1.20404,1.18209,1.20404,146989908.51435,0
+T.US,D,19870526,000000,1.26712,1.26712,1.1968,1.26712,43610792.764274,0
+T.US,D,19870527,000000,1.25857,1.28082,1.25447,1.27635,51533241.806689,0
+T.US,D,19870528,000000,1.28528,1.29874,1.26764,1.28528,60577654.090788,0
+T.US,D,19870529,000000,1.30358,1.32114,1.29479,1.31243,33447132.261833,0
+T.US,D,19870601,000000,1.32114,1.33008,1.29926,1.31243,37579779.011709,0
+T.US,D,19870602,000000,1.31199,1.32063,1.28557,1.29428,37580721.823035,0
+T.US,D,19870603,000000,1.3038,1.32144,1.29955,1.32144,25586468.788349,0
+T.US,D,19870604,000000,1.31705,1.33051,1.30826,1.32604,33254108.72264,0
+T.US,D,19870605,000000,1.33008,1.33008,1.31243,1.31243,25590576.166389,0
+T.US,D,19870608,000000,1.30409,1.33051,1.2953,1.33051,30567741.37963,0
+T.US,D,19870609,000000,1.33446,1.34756,1.31236,1.3169,40113718.358298,0
+T.US,D,19870610,000000,1.32144,1.34368,1.31713,1.32144,35462347.747709,0
+T.US,D,19870611,000000,1.33483,1.35247,1.32619,1.33951,42313493.94372,0
+T.US,D,19870612,000000,1.35305,1.37068,1.34895,1.36659,29920374.329396,0
+T.US,D,19870615,000000,1.36249,1.38863,1.36249,1.3846,40183792.468543,0
+T.US,D,19870616,000000,1.38429,1.38429,1.36234,1.37105,41190067.294889,0
+T.US,D,19870617,000000,1.38027,1.38898,1.3715,1.38898,52107415.27094,0
+T.US,D,19870618,000000,1.37998,1.38869,1.36718,1.37998,27747442.905309,0
+T.US,D,19870619,000000,1.37998,1.3846,1.36718,1.37998,76871442.411293,0
+T.US,D,19870622,000000,1.38027,1.40238,1.37611,1.38898,70989384.649959,0
+T.US,D,19870623,000000,1.39352,1.40238,1.3715,1.38898,30552395.417299,0
+T.US,D,19870624,000000,1.37998,1.39337,1.37134,1.37998,19078499.083231,0
+T.US,D,19870625,000000,1.38057,1.4116,1.37625,1.40253,63451806.221359,0
+T.US,D,19870626,000000,1.39352,1.4023,1.38891,1.39352,73779451.674136,0
+T.US,D,19870629,000000,1.38891,1.4023,1.38467,1.39352,36059335.87967,0
+T.US,D,19870630,000000,1.40143,1.40143,1.36659,1.36659,51646510.339622,0
+T.US,D,19870701,000000,1.37068,1.38416,1.36198,1.36659,60295991.256577,0
+T.US,D,19870702,000000,1.37105,1.37105,1.36234,1.37105,137679489.52964,0
+T.US,D,19870706,000000,1.3529,1.38863,1.34852,1.3529,122069755.91751,0
+T.US,D,19870707,000000,1.35729,1.37099,1.3529,1.36206,61568346.568775,0
+T.US,D,19870708,000000,1.35737,1.36645,1.34434,1.34859,34008181.519139,0
+T.US,D,19870709,000000,1.34829,1.34829,1.32604,1.32604,38073394.030484,0
+T.US,D,19870710,000000,1.33037,1.3349,1.31697,1.3349,22042740.252036,0
+T.US,D,19870713,000000,1.33454,1.33454,1.29421,1.30797,70444050.281154,0
+T.US,D,19870714,000000,1.30343,1.30797,1.29897,1.30343,45893783.063605,0
+T.US,D,19870715,000000,1.28492,1.29407,1.27174,1.27174,60950690.372866,0
+T.US,D,19870716,000000,1.28528,1.29414,1.27212,1.28528,24031334.298674,0
+T.US,D,19870717,000000,1.29018,1.3169,1.28118,1.3169,49210995.02995,0
+T.US,D,19870720,000000,1.29882,1.31213,1.27635,1.27635,32828432.141498,0
+T.US,D,19870721,000000,1.28059,1.28059,1.24913,1.24913,59463212.843818,0
+T.US,D,19870722,000000,1.25827,1.26692,1.24481,1.24913,42115112.776685,0
+T.US,D,19870723,000000,1.2492,1.28499,1.24495,1.28074,54155651.015537,0
+T.US,D,19870724,000000,1.28492,1.28492,1.2582,1.26266,51877590.662969,0
+T.US,D,19870727,000000,1.2675,1.29428,1.2544,1.29428,54556684.694833,0
+T.US,D,19870728,000000,1.28536,1.30797,1.28111,1.30797,42459118.668265,0
+T.US,D,19870729,000000,1.30805,1.33022,1.29435,1.32604,80672145.788995,0
+T.US,D,19870730,000000,1.32612,1.3349,1.31251,1.3349,41979766.061992,0
+T.US,D,19870731,000000,1.33951,1.36622,1.33512,1.3529,56196885.361241,0
+T.US,D,19870803,000000,1.33557,1.38429,1.33557,1.36659,62521163.992906,0
+T.US,D,19870804,000000,1.3622,1.37984,1.34867,1.37105,57342815.140124,0
+T.US,D,19870805,000000,1.3846,1.40238,1.38042,1.39352,75796964.067027,0
+T.US,D,19870806,000000,1.40268,1.41621,1.38467,1.41175,47670892.232164,0
+T.US,D,19870807,000000,1.41181,1.44322,1.40773,1.43422,101999085.91881,0
+T.US,D,19870810,000000,1.42968,1.44322,1.42075,1.42968,83881314.310106,0
+T.US,D,19870811,000000,1.45705,1.48377,1.45705,1.48377,138728834.43688,0
+T.US,D,19870812,000000,1.48362,1.48808,1.46144,1.46583,59827874.501809,0
+T.US,D,19870813,000000,1.46598,1.47484,1.45697,1.47484,38902166.178302,0
+T.US,D,19870814,000000,1.46144,1.49723,1.45266,1.48816,68375042.626722,0
+T.US,D,19870817,000000,1.48836,1.5063,1.48384,1.49284,53519553.976638,0
+T.US,D,19870818,000000,1.48369,1.48816,1.46159,1.47484,45134120.352414,0
+T.US,D,19870819,000000,1.47446,1.47446,1.45668,1.46122,18196135.626663,0
+T.US,D,19870820,000000,1.47937,1.48354,1.46576,1.47937,38279175.583234,0
+T.US,D,19870821,000000,1.48354,1.48808,1.46136,1.47937,49748381.089354,0
+T.US,D,19870824,000000,1.48808,1.49239,1.46136,1.47937,40024726.533826,0
+T.US,D,19870825,000000,1.49752,1.51077,1.4839,1.50169,38884609.39173,0
+T.US,D,19870826,000000,1.506,1.506,1.4659,1.48816,18953911.348806,0
+T.US,D,19870827,000000,1.48347,1.48347,1.45222,1.45222,39639883.247875,0
+T.US,D,19870828,000000,1.4561,1.4561,1.41606,1.41606,46175460.928142,0
+T.US,D,19870831,000000,1.4116,1.43824,1.40245,1.41606,57615779.515053,0
+T.US,D,19870901,000000,1.42456,1.43356,1.36652,1.37105,59425567.344025,0
+T.US,D,19870902,000000,1.38429,1.38891,1.34867,1.36659,66495922.639026,0
+T.US,D,19870903,000000,1.37522,1.38416,1.33959,1.36206,26192863.171283,0
+T.US,D,19870904,000000,1.36616,1.37962,1.34405,1.34405,30273096.443371,0
+T.US,D,19870908,000000,1.33512,1.35715,1.30372,1.3529,42209262.735589,0
+T.US,D,19870909,000000,1.35795,1.4075,1.34895,1.40253,45759683.865929,0
+T.US,D,19870910,000000,1.41123,1.41577,1.37552,1.37998,72085370.023614,0
+T.US,D,19870911,000000,1.38467,1.41614,1.38467,1.40253,49050624.189701,0
+T.US,D,19870914,000000,1.41167,1.42506,1.36688,1.42506,33445795.929257,0
+T.US,D,19870915,000000,1.41606,1.42491,1.40238,1.40727,62701739.689802,0
+T.US,D,19870916,000000,1.41599,1.41599,1.38914,1.39799,43740571.426567,0
+T.US,D,19870917,000000,1.40742,1.41606,1.38943,1.41606,43063518.117087,0
+T.US,D,19870918,000000,1.41181,1.43429,1.4078,1.42968,52264942.646884,0
+T.US,D,19870921,000000,1.44769,1.45214,1.42968,1.42968,34324751.601117,0
+T.US,D,19870922,000000,1.4348,1.48377,1.43019,1.48377,79467010.191591,0
+T.US,D,19870923,000000,1.48384,1.57327,1.47966,1.51537,154269051.4272,0
+T.US,D,19870924,000000,1.52028,1.54238,1.49774,1.53338,46741852.782966,0
+T.US,D,19870925,000000,1.5426,1.57399,1.53821,1.56053,157008396.5684,0
+T.US,D,19870928,000000,1.59207,1.62303,1.5833,1.59654,143513458.44774,0
+T.US,D,19870929,000000,1.60115,1.60533,1.57437,1.58739,61681065.811631,0
+T.US,D,19870930,000000,1.58717,1.59163,1.54707,1.56506,86787807.601964,0
+T.US,D,19871001,000000,1.5694,1.60517,1.56536,1.59178,42331339.039262,0
+T.US,D,19871002,000000,1.59178,1.60971,1.58724,1.59178,142412718.02566,0
+T.US,D,19871005,000000,1.56909,1.56909,1.53338,1.54691,132364129.69521,0
+T.US,D,19871006,000000,1.54238,1.54691,1.52028,1.53338,76680422.00457,0
+T.US,D,19871007,000000,1.53338,1.53806,1.52028,1.53338,54066646.893527,0
+T.US,D,19871008,000000,1.53331,1.54223,1.50652,1.52452,29963060.453803,0
+T.US,D,19871009,000000,1.53338,1.54253,1.51977,1.51977,111854101.42,0
+T.US,D,19871012,000000,1.51567,1.52891,1.50667,1.51977,39495682.305071,0
+T.US,D,19871013,000000,1.56053,1.56932,1.51574,1.56053,77124759.418012,0
+T.US,D,19871014,000000,1.55131,1.59163,1.53814,1.54253,118893667.77641,0
+T.US,D,19871015,000000,1.53763,1.55548,1.51084,1.51084,62518551.449057,0
+T.US,D,19871016,000000,1.51427,1.52321,1.38027,1.3846,103621427.82574,0
+T.US,D,19871019,000000,1.3117,1.31639,0.981706,1.24913,142987399.78819,0
+T.US,D,19871020,000000,1.17821,1.30313,1.10686,1.29889,133974346.22865,0
+T.US,D,19871021,000000,1.29509,1.43787,1.29509,1.37998,134586228.04678,0
+T.US,D,19871022,000000,1.29516,1.38898,1.29076,1.38898,107494166.08798,0
+T.US,D,19871023,000000,1.3311,1.43846,1.3311,1.41175,68176427.806446,0
+T.US,D,19871026,000000,1.39271,1.39271,1.30343,1.31243,85732536.647289,0
+T.US,D,19871027,000000,1.39309,1.39755,1.32634,1.36206,58522401.916971,0
+T.US,D,19871028,000000,1.33929,1.35708,1.30358,1.32144,63572510.666234,0
+T.US,D,19871029,000000,1.31726,1.3712,1.31726,1.36659,56374299.224209,0
+T.US,D,19871030,000000,1.4023,1.42009,1.38914,1.39799,59682867.387001,0
+T.US,D,19871102,000000,1.38467,1.4075,1.38467,1.40253,83247260.029082,0
+T.US,D,19871103,000000,1.37134,1.38021,1.33995,1.37567,55631753.320972,0
+T.US,D,19871104,000000,1.36637,1.38416,1.35729,1.36206,37223203.668835,0
+T.US,D,19871105,000000,1.3712,1.40684,1.36659,1.37998,74649449.272001,0
+T.US,D,19871106,000000,1.38869,1.41987,1.34434,1.34859,50345993.663019,0
+T.US,D,19871109,000000,1.34852,1.40179,1.32626,1.33051,35995067.574244,0
+T.US,D,19871110,000000,1.30797,1.34382,1.30343,1.30343,29359923.552323,0
+T.US,D,19871111,000000,1.32604,1.33915,1.32129,1.32604,58448660.407303,0
+T.US,D,19871112,000000,1.3439,1.34836,1.32136,1.3349,44197479.657696,0
+T.US,D,19871113,000000,1.32114,1.33468,1.31228,1.3169,49009355.01507,0
+T.US,D,19871116,000000,1.33893,1.34368,1.29897,1.30797,30135894.166674,0
+T.US,D,19871117,000000,1.30797,1.30797,1.28125,1.30343,32978105.489175,0
+T.US,D,19871118,000000,1.29414,1.31213,1.27643,1.29889,47335806.155568,0
+T.US,D,19871119,000000,1.28982,1.303,1.26712,1.26712,44618618.446933,0
+T.US,D,19871120,000000,1.25827,1.27606,1.2492,1.27174,50551310.642073,0
+T.US,D,19871123,000000,1.28074,1.28975,1.26289,1.28074,17020993.726983,0
+T.US,D,19871124,000000,1.29018,1.30336,1.28542,1.29428,22987743.273302,0
+T.US,D,19871125,000000,1.29414,1.29874,1.26712,1.26712,17087743.402508,0
+T.US,D,19871127,000000,1.27591,1.27591,1.25381,1.25381,22102077.244305,0
+T.US,D,19871130,000000,1.20872,1.2263,1.16818,1.20872,71827109.406199,0
+T.US,D,19871201,000000,1.21773,1.23566,1.20895,1.22644,37757391.001695,0
+T.US,D,19871202,000000,1.23603,1.24027,1.22681,1.24027,26012977.502967,0
+T.US,D,19871203,000000,1.22191,1.23069,1.20398,1.20872,49469442.843237,0
+T.US,D,19871204,000000,1.20887,1.20887,1.18209,1.20404,43354033.813016,0
+T.US,D,19871207,000000,1.19527,1.20887,1.18619,1.20404,41235110.447614,0
+T.US,D,19871208,000000,1.21305,1.22191,1.18604,1.20872,32067676.315727,0
+T.US,D,19871209,000000,1.20887,1.21312,1.19102,1.20404,35562201.031943,0
+T.US,D,19871210,000000,1.19497,1.19497,1.16387,1.16804,69388023.711025,0
+T.US,D,19871211,000000,1.18589,1.19043,1.16387,1.16804,58744863.031842,0
+T.US,D,19871214,000000,1.16848,1.21773,1.16416,1.21312,62531380.515064,0
+T.US,D,19871215,000000,1.23581,1.24876,1.20895,1.23581,70352205.427624,0
+T.US,D,19871216,000000,1.24474,1.25807,1.22673,1.25381,56476867.531783,0
+T.US,D,19871217,000000,1.2623,1.26654,1.2178,1.22212,43167574.426886,0
+T.US,D,19871218,000000,1.23581,1.24006,1.21319,1.23581,130032762.24369,0
+T.US,D,19871221,000000,1.25337,1.25337,1.22644,1.22644,37544389.427133,0
+T.US,D,19871222,000000,1.22637,1.22637,1.17733,1.21773,80689477.120683,0
+T.US,D,19871223,000000,1.2309,1.23566,1.21312,1.22644,33699138.897448,0
+T.US,D,19871224,000000,1.23105,1.23589,1.22212,1.22212,29660199.39507,0
+T.US,D,19871228,000000,1.21268,1.21268,1.1769,1.18157,34991912.223635,0
+T.US,D,19871229,000000,1.1769,1.19497,1.16797,1.18157,42281892.001169,0
+T.US,D,19871230,000000,1.19987,1.20404,1.18619,1.20404,34351378.505929,0
+T.US,D,19871231,000000,1.19995,1.2309,1.19534,1.22644,636920473.91456,0
+T.US,D,19880104,000000,1.2263,1.27197,1.22212,1.25381,184751732.09567,0
+T.US,D,19880105,000000,1.27174,1.28982,1.26238,1.26712,43586156.694394,0
+T.US,D,19880106,000000,1.2675,1.27182,1.2492,1.26266,41751542.866883,0
+T.US,D,19880107,000000,1.25345,1.26712,1.23529,1.26712,36319964.456547,0
+T.US,D,19880108,000000,1.25396,1.26289,1.21312,1.21312,79660956.046212,0
+T.US,D,19880111,000000,1.24466,1.24466,1.19936,1.22212,45115768.324985,0
+T.US,D,19880112,000000,1.21722,1.25359,1.20814,1.24913,40807647.990523,0
+T.US,D,19880113,000000,1.24006,1.29882,1.23084,1.27635,59993115.167518,0
+T.US,D,19880114,000000,1.26698,1.29882,1.26698,1.28528,32161576.22467,0
+T.US,D,19880115,000000,1.30774,1.33051,1.30328,1.32144,74599022.529963,0
+T.US,D,19880118,000000,1.3259,1.3259,1.30774,1.32144,48257001.141251,0
+T.US,D,19880119,000000,1.3169,1.32604,1.29874,1.3169,30951298.889555,0
+T.US,D,19880120,000000,1.28059,1.30358,1.27159,1.27635,39371516.786154,0
+T.US,D,19880121,000000,1.28059,1.28059,1.2623,1.27635,57901221.79293,0
+T.US,D,19880122,000000,1.2896,1.32604,1.28045,1.32604,61035610.345522,0
+T.US,D,19880125,000000,1.31682,1.35788,1.30774,1.34405,50557508.60175,0
+T.US,D,19880126,000000,1.33951,1.34867,1.32575,1.33951,26278331.067623,0
+T.US,D,19880127,000000,1.3439,1.35773,1.32136,1.33051,41530225.423143,0
+T.US,D,19880128,000000,1.34382,1.37998,1.33446,1.37998,43153844.907742,0
+T.US,D,19880129,000000,1.3846,1.39799,1.36659,1.39799,44831816.782119,0
+T.US,D,19880201,000000,1.40735,1.42082,1.37076,1.37567,41319026.121247,0
+T.US,D,19880202,000000,1.36206,1.38021,1.35767,1.36206,43172112.218791,0
+T.US,D,19880203,000000,1.37099,1.37991,1.33936,1.35744,51757245.579514,0
+T.US,D,19880204,000000,1.34852,1.37091,1.34852,1.36659,34267662.325705,0
+T.US,D,19880205,000000,1.3668,1.38467,1.36206,1.36206,45771244.919021,0
+T.US,D,19880208,000000,1.34859,1.35752,1.34382,1.34859,19582961.897834,0
+T.US,D,19880209,000000,1.34852,1.36659,1.34852,1.35744,25024994.582749,0
+T.US,D,19880210,000000,1.36637,1.41181,1.35255,1.40253,82945818.652911,0
+T.US,D,19880211,000000,1.39806,1.39806,1.37991,1.38898,42935391.424205,0
+T.US,D,19880212,000000,1.38452,1.4026,1.37969,1.39352,34393173.741952,0
+T.US,D,19880216,000000,1.38467,1.38906,1.36666,1.37998,30542520.493449,0
+T.US,D,19880217,000000,1.38467,1.38467,1.33454,1.34859,28096811.890304,0
+T.US,D,19880218,000000,1.35752,1.36191,1.34382,1.34859,27953634.376028,0
+T.US,D,19880219,000000,1.35767,1.36206,1.33959,1.36206,82236258.848564,0
+T.US,D,19880222,000000,1.36162,1.3846,1.35268,1.3846,52766316.046402,0
+T.US,D,19880223,000000,1.38928,1.39388,1.35283,1.36206,43271231.749862,0
+T.US,D,19880224,000000,1.35744,1.37099,1.35275,1.35744,42967653.334685,0
+T.US,D,19880225,000000,1.36227,1.38489,1.34405,1.34405,38432956.308951,0
+T.US,D,19880226,000000,1.3529,1.36227,1.34405,1.34405,28004301.603273,0
+T.US,D,19880229,000000,1.3439,1.37113,1.3439,1.36206,34768968.771955,0
+T.US,D,19880301,000000,1.37574,1.38898,1.36659,1.38898,60636053.737304,0
+T.US,D,19880302,000000,1.39821,1.40296,1.37105,1.37998,44211209.17684,0
+T.US,D,19880303,000000,1.38467,1.38467,1.37105,1.37998,21753150.970716,0
+T.US,D,19880304,000000,1.37984,1.37984,1.36168,1.37567,28452955.452917,0
+T.US,D,19880307,000000,1.3846,1.3846,1.35275,1.36659,27669680.100375,0
+T.US,D,19880308,000000,1.3712,1.37588,1.3529,1.3529,48742671.949804,0
+T.US,D,19880309,000000,1.35767,1.35767,1.33051,1.33951,39990199.143376,0
+T.US,D,19880310,000000,1.33476,1.33966,1.31243,1.32144,48301048.193312,0
+T.US,D,19880311,000000,1.33058,1.33058,1.30774,1.31243,41999924.461268,0
+T.US,D,19880314,000000,1.3079,1.32172,1.3079,1.3169,30973319.682798,0
+T.US,D,19880315,000000,1.31675,1.33051,1.31228,1.33051,19911605.430365,0
+T.US,D,19880316,000000,1.33446,1.37567,1.33446,1.37567,49613672.480299,0
+T.US,D,19880317,000000,1.38891,1.39799,1.37574,1.39799,32737137.944439,0
+T.US,D,19880318,000000,1.42082,1.42082,1.37076,1.37567,77857341.581838,0
+T.US,D,19880321,000000,1.35729,1.37567,1.35275,1.37567,12072951.81898,0
+T.US,D,19880322,000000,1.36673,1.37105,1.36198,1.37105,20683874.485465,0
+T.US,D,19880323,000000,1.36206,1.3668,1.35283,1.36206,29868048.300773,0
+T.US,D,19880324,000000,1.34873,1.35788,1.32604,1.3349,32848213.416243,0
+T.US,D,19880325,000000,1.33095,1.33095,1.30351,1.30797,44558503.976918,0
+T.US,D,19880328,000000,1.29428,1.3218,1.29428,1.30797,28538583.217265,0
+T.US,D,19880329,000000,1.32136,1.33476,1.31675,1.33051,35990660.956088,0
+T.US,D,19880330,000000,1.3308,1.33988,1.31251,1.3169,120017486.58009,0
+T.US,D,19880331,000000,1.32172,1.32604,1.29874,1.3169,53215090.138651,0
+T.US,D,19880404,000000,1.31741,1.32217,1.29428,1.29428,56796431.381321,0
+T.US,D,19880405,000000,1.30292,1.3169,1.30292,1.3169,46255181.77457,0
+T.US,D,19880406,000000,1.32084,1.36726,1.31661,1.33951,42446438.539119,0
+T.US,D,19880407,000000,1.34867,1.35341,1.33505,1.33951,50554676.06859,0
+T.US,D,19880408,000000,1.33461,1.34852,1.32554,1.34405,52785416.857319,0
+T.US,D,19880411,000000,1.34859,1.3578,1.33929,1.34859,33401787.136207,0
+T.US,D,19880412,000000,1.34859,1.35321,1.33929,1.34859,26569853.795359,0
+T.US,D,19880413,000000,1.35737,1.36234,1.34382,1.3529,24864537.659726,0
+T.US,D,19880414,000000,1.34002,1.34485,1.30774,1.32144,46285033.367397,0
+T.US,D,19880415,000000,1.30797,1.31236,1.29868,1.30797,46582826.473651,0
+T.US,D,19880418,000000,1.30812,1.30812,1.29414,1.30343,16043361.235459,0
+T.US,D,19880419,000000,1.29897,1.32671,1.29897,1.30343,33471441.763733,0
+T.US,D,19880420,000000,1.30351,1.31266,1.28053,1.28982,47345619.591723,0
+T.US,D,19880421,000000,1.29407,1.31726,1.2803,1.29889,39142372.64201,0
+T.US,D,19880422,000000,1.28938,1.31236,1.28008,1.30797,46539547.334584,0
+T.US,D,19880425,000000,1.31213,1.32136,1.30292,1.3169,29372143.206951,0
+T.US,D,19880426,000000,1.31632,1.34405,1.30709,1.34405,50544057.826825,0
+T.US,D,19880427,000000,1.33557,1.34485,1.32144,1.32144,39001929.280581,0
+T.US,D,19880428,000000,1.32172,1.32172,1.30313,1.31243,32882057.61008,0
+T.US,D,19880429,000000,1.31251,1.31251,1.28484,1.30343,59370160.098676,0
+T.US,D,19880502,000000,1.30812,1.31251,1.2896,1.29889,42377184.264811,0
+T.US,D,19880503,000000,1.30343,1.31726,1.29414,1.30343,18618081.954295,0
+T.US,D,19880504,000000,1.30855,1.31309,1.28528,1.28528,26927885.713412,0
+T.US,D,19880505,000000,1.28104,1.28104,1.26677,1.27174,43555106.774707,0
+T.US,D,19880506,000000,1.27212,1.28572,1.25807,1.26712,58874168.92208,0
+T.US,D,19880509,000000,1.26266,1.27651,1.25799,1.26266,43395879.605588,0
+T.US,D,19880510,000000,1.25776,1.28104,1.25776,1.27174,55503570.605967,0
+T.US,D,19880511,000000,1.25835,1.25835,1.24445,1.25835,38921609.953919,0
+T.US,D,19880512,000000,1.25726,1.28982,1.25272,1.28982,65777642.513105,0
+T.US,D,19880513,000000,1.29868,1.32634,1.28915,1.32144,59660834.296218,0
+T.US,D,19880516,000000,1.31682,1.33051,1.31199,1.33051,45329406.63879,0
+T.US,D,19880517,000000,1.33966,1.34456,1.31682,1.32604,52952252.103925,0
+T.US,D,19880518,000000,1.31719,1.32641,1.30797,1.31243,46309706.329894,0
+T.US,D,19880519,000000,1.30774,1.32634,1.30292,1.32144,44683401.882604,0
+T.US,D,19880520,000000,1.33072,1.33557,1.31697,1.32144,23992021.799144,0
+T.US,D,19880523,000000,1.32136,1.33058,1.31213,1.3169,21525869.220539,0
+T.US,D,19880524,000000,1.3259,1.34442,1.31178,1.33951,25710351.463869,0
+T.US,D,19880525,000000,1.34464,1.34895,1.33051,1.33051,28639347.885781,0
+T.US,D,19880526,000000,1.33476,1.35321,1.33,1.34859,34549468.631207,0
+T.US,D,19880527,000000,1.34844,1.3529,1.34382,1.3529,13948397.575288,0
+T.US,D,19880531,000000,1.36571,1.40253,1.36125,1.40253,42167447.003667,0
+T.US,D,19880601,000000,1.41635,1.41635,1.39776,1.40727,140912143.61753,0
+T.US,D,19880602,000000,1.41658,1.41658,1.38869,1.39799,40598401.264549,0
+T.US,D,19880603,000000,1.39814,1.40253,1.38883,1.40253,33432681.287065,0
+T.US,D,19880606,000000,1.39345,1.39828,1.37976,1.38898,31717510.72348,0
+T.US,D,19880607,000000,1.38444,1.3985,1.36608,1.37998,26555472.506647,0
+T.US,D,19880608,000000,1.39264,1.43407,1.38789,1.42968,47383687.307024,0
+T.US,D,19880609,000000,1.43473,1.43473,1.4116,1.4206,49095918.758778,0
+T.US,D,19880610,000000,1.43377,1.46144,1.43377,1.45222,47645260.061621,0
+T.US,D,19880613,000000,1.44855,1.45332,1.40742,1.41175,35464454.726066,0
+T.US,D,19880614,000000,1.43392,1.44797,1.42938,1.43868,53077431.486617,0
+T.US,D,19880615,000000,1.43868,1.45251,1.42938,1.43868,63001074.087616,0
+T.US,D,19880616,000000,1.43487,1.43487,1.40742,1.41175,50010083.651308,0
+T.US,D,19880617,000000,1.42075,1.42565,1.4023,1.41175,82515549.624133,0
+T.US,D,19880620,000000,1.41153,1.42045,1.40692,1.41606,20597850.467082,0
+T.US,D,19880621,000000,1.41971,1.45682,1.41971,1.45682,30158838.64174,0
+T.US,D,19880622,000000,1.4793,1.49328,1.46071,1.47484,81342608.983942,0
+T.US,D,19880623,000000,1.47512,1.47512,1.46099,1.47037,35796485.547406,0
+T.US,D,19880624,000000,1.47505,1.47951,1.46583,1.46583,31601939.81796,0
+T.US,D,19880627,000000,1.47066,1.47066,1.43364,1.44789,51442510.56364,0
+T.US,D,19880628,000000,1.44739,1.47512,1.43802,1.47037,35623448.241942,0
+T.US,D,19880629,000000,1.46634,1.47549,1.443,1.44789,42230858.58054,0
+T.US,D,19880630,000000,1.45171,1.47505,1.45171,1.46583,3778346574.7004,0
+T.US,D,19880701,000000,1.46583,1.47512,1.44695,1.46122,97790149.335904,0
+T.US,D,19880705,000000,1.45222,1.45682,1.43787,1.45222,93870420.810603,0
+T.US,D,19880706,000000,1.44907,1.4678,1.4067,1.41175,33162187.35109,0
+T.US,D,19880707,000000,1.41533,1.43422,1.41101,1.43422,28367141.859092,0
+T.US,D,19880708,000000,1.43384,1.44322,1.42433,1.44322,26495998.875054,0
+T.US,D,19880711,000000,1.44292,1.46159,1.44292,1.45222,36369205.169263,0
+T.US,D,19880712,000000,1.44907,1.45339,1.41606,1.41606,46853312.211267,0
+T.US,D,19880713,000000,1.42097,1.43048,1.35979,1.41606,45051254.068779,0
+T.US,D,19880714,000000,1.42017,1.42968,1.41533,1.42968,42812403.736248,0
+T.US,D,19880715,000000,1.42477,1.42968,1.40121,1.42968,48125279.467789,0
+T.US,D,19880718,000000,1.42968,1.42968,1.41101,1.42968,22318351.330645,0
+T.US,D,19880719,000000,1.42551,1.43048,1.4067,1.41175,22499107.391446,0
+T.US,D,19880720,000000,1.4206,1.42506,1.41577,1.4206,20136981.061988,0
+T.US,D,19880721,000000,1.42134,1.42134,1.40253,1.40727,58471762.01759,0
+T.US,D,19880722,000000,1.40808,1.41277,1.37962,1.3846,47808101.340825,0
+T.US,D,19880725,000000,1.39382,1.39382,1.37962,1.38898,34489468.938222,0
+T.US,D,19880726,000000,1.39755,1.40727,1.38379,1.40253,22706566.87508,0
+T.US,D,19880727,000000,1.40808,1.40808,1.37962,1.3846,28149986.44912,0
+T.US,D,19880728,000000,1.38863,1.39799,1.37932,1.39799,16636445.581968,0
+T.US,D,19880729,000000,1.40179,1.44402,1.39704,1.42506,47643681.877444,0
+T.US,D,19880801,000000,1.43868,1.44322,1.42433,1.43868,27253864.77915,0
+T.US,D,19880802,000000,1.44841,1.44841,1.42968,1.43422,51730818.168114,0
+T.US,D,19880803,000000,1.44292,1.45682,1.43787,1.45222,70706067.113551,0
+T.US,D,19880804,000000,1.44841,1.44841,1.42477,1.43422,49053065.934397,0
+T.US,D,19880805,000000,1.42968,1.43422,1.42017,1.43422,17410742.364618,0
+T.US,D,19880808,000000,1.44402,1.44885,1.42506,1.42506,19539566.615342,0
+T.US,D,19880809,000000,1.43993,1.43993,1.39755,1.40253,32418146.613663,0
+T.US,D,19880810,000000,1.40808,1.40808,1.37962,1.38898,24569885.8915,0
+T.US,D,19880811,000000,1.40304,1.4078,1.37932,1.39799,61216981.283276,0
+T.US,D,19880812,000000,1.39382,1.41277,1.38898,1.38898,36151622.078211,0
+T.US,D,19880815,000000,1.39426,1.39426,1.37998,1.37998,14731641.500788,0
+T.US,D,19880816,000000,1.38475,1.40406,1.37567,1.37998,19013718.380345,0
+T.US,D,19880817,000000,1.38898,1.39382,1.37962,1.3846,26764869.535876,0
+T.US,D,19880818,000000,1.3846,1.39382,1.37962,1.38898,28544119.842621,0
+T.US,D,19880819,000000,1.39382,1.3985,1.37962,1.3846,49033395.337503,0
+T.US,D,19880822,000000,1.39426,1.39426,1.37567,1.37567,44408069.548213,0
+T.US,D,19880823,000000,1.37105,1.37596,1.36659,1.37105,30381832.649969,0
+T.US,D,19880824,000000,1.37962,1.38898,1.37018,1.38898,25155901.885848,0
+T.US,D,19880825,000000,1.38475,1.39426,1.37068,1.37567,26406236.404803,0
+T.US,D,19880826,000000,1.3846,1.38898,1.37522,1.38898,22929058.050603,0
+T.US,D,19880829,000000,1.38863,1.4078,1.38423,1.39352,41639234.908388,0
+T.US,D,19880830,000000,1.40304,1.40304,1.39352,1.39799,30118245.831757,0
+T.US,D,19880831,000000,1.39718,1.41606,1.39279,1.41175,25612725.400598,0
+T.US,D,19880901,000000,1.4165,1.4165,1.39755,1.40253,29049470.812822,0
+T.US,D,19880902,000000,1.41519,1.44804,1.41519,1.44322,46557414.292418,0
+T.US,D,19880906,000000,1.44739,1.45222,1.43787,1.45222,26601226.183847,0
+T.US,D,19880907,000000,1.45682,1.46159,1.45222,1.45682,44253848.843877,0
+T.US,D,19880908,000000,1.45222,1.46159,1.44292,1.45682,30559518.425191,0
+T.US,D,19880909,000000,1.44643,1.47484,1.44643,1.47037,64674248.555373,0
+T.US,D,19880912,000000,1.47549,1.47549,1.45222,1.45222,21153296.145766,0
+T.US,D,19880913,000000,1.44643,1.47037,1.43714,1.47037,40742119.870542,0
+T.US,D,19880914,000000,1.47484,1.48397,1.46093,1.47037,44265931.859182,0
+T.US,D,19880915,000000,1.46992,1.47937,1.46487,1.47937,35630396.351501,0
+T.US,D,19880916,000000,1.46041,1.48859,1.46041,1.48377,48461951.926921,0
+T.US,D,19880919,000000,1.48377,1.48377,1.46487,1.47937,21180171.734145,0
+T.US,D,19880920,000000,1.47966,1.47966,1.47037,1.47484,43882640.795937,0
+T.US,D,19880921,000000,1.48377,1.48859,1.47439,1.48377,27707762.846001,0
+T.US,D,19880922,000000,1.48859,1.48859,1.47439,1.48377,67320691.254689,0
+T.US,D,19880923,000000,1.47439,1.48859,1.47439,1.47937,41348721.945246,0
+T.US,D,19880926,000000,1.47937,1.48859,1.47439,1.47937,24044659.365422,0
+T.US,D,19880927,000000,1.48347,1.49284,1.479,1.48816,27480377.249939,0
+T.US,D,19880928,000000,1.48347,1.49774,1.48347,1.49284,25967834.603538,0
+T.US,D,19880929,000000,1.49173,1.5249,1.48727,1.51977,51344583.893858,0
+T.US,D,19880930,000000,1.5104,1.5339,1.5104,1.51537,44341791.278351,0
+T.US,D,19881003,000000,1.5249,1.52921,1.5104,1.51977,96187158.289852,0
+T.US,D,19881004,000000,1.52036,1.52036,1.50572,1.51084,71012124.16604,0
+T.US,D,19881005,000000,1.51501,1.51977,1.50521,1.51977,71172440.350561,0
+T.US,D,19881006,000000,1.51977,1.51977,1.51018,1.51977,31403617.405834,0
+T.US,D,19881007,000000,1.52679,1.56506,1.52218,1.56506,67908208.915194,0
+T.US,D,19881010,000000,1.55145,1.5609,1.53733,1.54691,36435486.171911,0
+T.US,D,19881011,000000,1.54194,1.54691,1.52789,1.54691,20213926.763772,0
+T.US,D,19881012,000000,1.53829,1.53829,1.51947,1.52906,33450924.003037,0
+T.US,D,19881013,000000,1.53301,1.53791,1.52343,1.53791,26897650.164089,0
+T.US,D,19881014,000000,1.54253,1.54253,1.52847,1.54253,36981775.649581,0
+T.US,D,19881017,000000,1.54691,1.54691,1.53257,1.54691,19058242.303643,0
+T.US,D,19881018,000000,1.55541,1.56053,1.54136,1.56053,20392502.060984,0
+T.US,D,19881019,000000,1.55629,1.5609,1.53257,1.54691,51953149.475627,0
+T.US,D,19881020,000000,1.55043,1.57399,1.55043,1.57399,28943948.363091,0
+T.US,D,19881021,000000,1.56353,1.58739,1.54949,1.58739,35234375.968955,0
+T.US,D,19881024,000000,1.5871,1.59654,1.57246,1.59654,33860643.844076,0
+T.US,D,19881025,000000,1.59178,1.60151,1.59178,1.59178,26088581.406602,0
+T.US,D,19881026,000000,1.59178,1.59705,1.58264,1.59178,36945705.601178,0
+T.US,D,19881027,000000,1.58739,1.59186,1.57297,1.58739,26097980.82561,0
+T.US,D,19881028,000000,1.59304,1.59793,1.56932,1.57399,39154523.976977,0
+T.US,D,19881031,000000,1.57297,1.58739,1.55877,1.58739,26863722.620266,0
+T.US,D,19881101,000000,1.57846,1.58307,1.56397,1.57846,34342082.932807,0
+T.US,D,19881102,000000,1.58307,1.59244,1.57356,1.57846,41283900.250564,0
+T.US,D,19881103,000000,1.57839,1.59237,1.57356,1.58307,33682892.481981,0
+T.US,D,19881104,000000,1.57546,1.57992,1.54691,1.54691,31434538.884558,0
+T.US,D,19881107,000000,1.55234,1.55234,1.52898,1.53338,27656397.391817,0
+T.US,D,19881108,000000,1.53338,1.53829,1.52393,1.52906,40936963.445513,0
+T.US,D,19881109,000000,1.52459,1.52928,1.51018,1.51977,27236761.63513,0
+T.US,D,19881110,000000,1.51384,1.53791,1.51384,1.53791,30122011.61149,0
+T.US,D,19881111,000000,1.53375,1.53872,1.51493,1.52452,45826840.726635,0
+T.US,D,19881114,000000,1.52036,1.5249,1.51537,1.51537,26882506.427956,0
+T.US,D,19881115,000000,1.52452,1.52921,1.51977,1.52452,27626257.490018,0
+T.US,D,19881116,000000,1.52496,1.52496,1.50572,1.51084,38937054.296563,0
+T.US,D,19881117,000000,1.52459,1.52459,1.51018,1.51977,21359080.431303,0
+T.US,D,19881118,000000,1.52393,1.52906,1.51442,1.52906,31267061.433135,0
+T.US,D,19881121,000000,1.52906,1.52906,1.51442,1.52906,31204059.774231,0
+T.US,D,19881122,000000,1.52921,1.52921,1.51977,1.52452,28612908.17684,0
+T.US,D,19881123,000000,1.52898,1.53821,1.51932,1.53338,23508988.129517,0
+T.US,D,19881125,000000,1.52459,1.52459,1.51501,1.51977,17706521.407255,0
+T.US,D,19881128,000000,1.51977,1.52921,1.51493,1.52452,26293227.486582,0
+T.US,D,19881129,000000,1.52343,1.53791,1.51384,1.53791,27527819.789169,0
+T.US,D,19881130,000000,1.54033,1.58307,1.54033,1.58307,28166950.221031,0
+T.US,D,19881201,000000,1.57458,1.57949,1.56053,1.56053,42388321.736002,0
+T.US,D,19881202,000000,1.54772,1.55234,1.52898,1.53338,23939485.345965,0
+T.US,D,19881205,000000,1.54136,1.56514,1.53645,1.56053,33973531.1533,0
+T.US,D,19881206,000000,1.56294,1.59654,1.55351,1.59654,26872365.057426,0
+T.US,D,19881207,000000,1.59705,1.60151,1.58264,1.59178,34616934.296783,0
+T.US,D,19881208,000000,1.59112,1.61953,1.59112,1.60554,58705543.700346,0
+T.US,D,19881209,000000,1.60591,1.61059,1.59646,1.60115,28562879.055232,0
+T.US,D,19881212,000000,1.60964,1.62392,1.60013,1.61454,19319172.853423,0
+T.US,D,19881213,000000,1.61059,1.61059,1.59646,1.60115,27796859.882751,0
+T.US,D,19881214,000000,1.60203,1.60203,1.57356,1.57846,40560363.6099,0
+T.US,D,19881215,000000,1.5879,1.5879,1.57356,1.58307,35276855.767984,0
+T.US,D,19881216,000000,1.58307,1.58307,1.57839,1.58307,59972747.710079,0
+T.US,D,19881219,000000,1.5871,1.60115,1.56785,1.59654,59830622.318588,0
+T.US,D,19881220,000000,1.60255,1.60752,1.57399,1.57399,39846417.683294,0
+T.US,D,19881221,000000,1.57891,1.58827,1.55497,1.57399,93771694.800783,0
+T.US,D,19881222,000000,1.57942,1.57942,1.56046,1.56506,35913801.337076,0
+T.US,D,19881223,000000,1.56506,1.57458,1.56046,1.56506,18685237.448609,0
+T.US,D,19881227,000000,1.56624,1.56624,1.54253,1.54253,20796346.411148,0
+T.US,D,19881228,000000,1.54253,1.55175,1.52847,1.53791,39564019.729527,0
+T.US,D,19881229,000000,1.53733,1.55139,1.53251,1.55139,18901363.964481,0
+T.US,D,19881230,000000,1.54253,1.55175,1.53791,1.53791,50045803.903044,0
+T.US,D,19890103,000000,1.54369,1.54369,1.51472,1.52452,65856069.385147,0
+T.US,D,19890104,000000,1.53375,1.53849,1.51926,1.52906,59805863.273316,0
+T.US,D,19890105,000000,1.53031,1.53543,1.5063,1.5063,64146660.9018,0
+T.US,D,19890106,000000,1.51325,1.55168,1.51325,1.54691,63042361.025358,0
+T.US,D,19890109,000000,1.55994,1.56945,1.55519,1.56506,28558732.051789,0
+T.US,D,19890110,000000,1.56894,1.5835,1.56894,1.57399,34095052.701324,0
+T.US,D,19890111,000000,1.57312,1.58739,1.57312,1.58739,28172094.691531,0
+T.US,D,19890112,000000,1.58819,1.62245,1.57399,1.57399,27538309.589972,0
+T.US,D,19890113,000000,1.56887,1.58345,1.56887,1.57846,17420775.790083,0
+T.US,D,19890116,000000,1.57399,1.58819,1.56894,1.57399,48106857.754304,0
+T.US,D,19890117,000000,1.57817,1.58753,1.56822,1.58307,36381950.885283,0
+T.US,D,19890118,000000,1.57795,1.60217,1.57312,1.58739,42005044.336689,0
+T.US,D,19890119,000000,1.59427,1.62794,1.58936,1.62794,70457706.015063,0
+T.US,D,19890120,000000,1.63189,1.65589,1.62685,1.64148,82260765.111088,0
+T.US,D,19890123,000000,1.64302,1.65268,1.62347,1.62347,33337576.219297,0
+T.US,D,19890124,000000,1.62076,1.66416,1.62076,1.66416,96999446.26978,0
+T.US,D,19890125,000000,1.66439,1.66936,1.65443,1.65948,48542302.680626,0
+T.US,D,19890126,000000,1.64916,1.67309,1.64916,1.67309,54986159.849146,0
+T.US,D,19890127,000000,1.67755,1.69695,1.6725,1.68217,132698524.37682,0
+T.US,D,19890130,000000,1.68114,1.6957,1.67639,1.6957,53055537.767944,0
+T.US,D,19890131,000000,1.69116,1.69578,1.68129,1.69116,37985043.044435,0
+T.US,D,19890201,000000,1.68737,1.69205,1.67258,1.67755,33976212.01681,0
+T.US,D,19890202,000000,1.68371,1.68371,1.65443,1.65948,18375179.596751,0
+T.US,D,19890203,000000,1.66439,1.66936,1.65443,1.65948,31469306.760215,0
+T.US,D,19890206,000000,1.66035,1.66035,1.6409,1.65069,26725354.810149,0
+T.US,D,19890207,000000,1.66153,1.7047,1.65626,1.7047,41926322.323711,0
+T.US,D,19890208,000000,1.69695,1.70654,1.67755,1.68217,29458679.622793,0
+T.US,D,19890209,000000,1.6725,1.69197,1.66277,1.68217,23242154.760998,0
+T.US,D,19890210,000000,1.67309,1.68802,1.66862,1.67309,26117908.30443,0
+T.US,D,19890213,000000,1.66796,1.68238,1.66292,1.67755,18089618.442663,0
+T.US,D,19890214,000000,1.67755,1.68721,1.6725,1.68217,26862427.279487,0
+T.US,D,19890215,000000,1.68371,1.68861,1.63042,1.65948,65894343.425824,0
+T.US,D,19890216,000000,1.6687,1.67316,1.65896,1.6687,42844034.373057,0
+T.US,D,19890217,000000,1.68078,1.7047,1.6758,1.7047,56896324.290956,0
+T.US,D,19890221,000000,1.70082,1.71034,1.6957,1.6957,55067950.781313,0
+T.US,D,19890222,000000,1.69116,1.69578,1.67652,1.69116,77425096.748455,0
+T.US,D,19890223,000000,1.68473,1.71363,1.68473,1.71363,51723375.424206,0
+T.US,D,19890224,000000,1.70559,1.71056,1.68611,1.69116,54557712.222541,0
+T.US,D,19890227,000000,1.69103,1.6957,1.68597,1.6957,20454398.307767,0
+T.US,D,19890228,000000,1.68611,1.7009,1.68611,1.69116,37520677.039074,0
+T.US,D,19890301,000000,1.69197,1.70156,1.68217,1.68217,26221124.282395,0
+T.US,D,19890302,000000,1.68473,1.71363,1.68473,1.71363,35828356.669423,0
+T.US,D,19890303,000000,1.71312,1.72286,1.70837,1.72286,48457654.620221,0
+T.US,D,19890306,000000,1.72345,1.78163,1.71868,1.77686,72286313.177949,0
+T.US,D,19890307,000000,1.76465,1.76933,1.74979,1.74979,44798957.7578,0
+T.US,D,19890308,000000,1.744,1.76861,1.744,1.75879,52716144.819897,0
+T.US,D,19890309,000000,1.74525,1.75968,1.7402,1.74525,46026429.785282,0
+T.US,D,19890310,000000,1.74664,1.74664,1.72718,1.73171,34398375.600967,0
+T.US,D,19890313,000000,1.73457,1.76347,1.73457,1.75879,23695433.851715,0
+T.US,D,19890314,000000,1.76347,1.76347,1.74905,1.75879,25955583.521866,0
+T.US,D,19890315,000000,1.75476,1.75945,1.74503,1.74979,21897811.021643,0
+T.US,D,19890316,000000,1.75374,1.76845,1.74891,1.76326,35029944.412711,0
+T.US,D,19890317,000000,1.7132,1.73259,1.69387,1.71825,74850310.442743,0
+T.US,D,19890320,000000,1.71312,1.72776,1.70324,1.72286,36885674.48115,0
+T.US,D,19890321,000000,1.73311,1.73836,1.70909,1.71363,30044595.870436,0
+T.US,D,19890322,000000,1.7132,1.72791,1.70332,1.71825,36014930.832584,0
+T.US,D,19890323,000000,1.71386,1.73332,1.70412,1.70932,40152616.840679,0
+T.US,D,19890327,000000,1.69892,1.71825,1.68919,1.71825,21985015.603774,0
+T.US,D,19890328,000000,1.71686,1.73624,1.71202,1.73624,35225498.51216,0
+T.US,D,19890329,000000,1.73105,1.74583,1.72652,1.74078,38630023.005702,0
+T.US,D,19890330,000000,1.74152,1.74152,1.72718,1.73171,25581721.938279,0
+T.US,D,19890331,000000,1.72658,1.75565,1.72658,1.73624,46991454.566502,0
+T.US,D,19890403,000000,1.73624,1.74093,1.72658,1.73624,30004227.148942,0
+T.US,D,19890404,000000,1.7323,1.73713,1.72264,1.72732,60147767.652114,0
+T.US,D,19890405,000000,1.7315,1.73624,1.72184,1.73624,53182196.954501,0
+T.US,D,19890406,000000,1.74225,1.74225,1.72732,1.72732,49020999.41815,0
+T.US,D,19890407,000000,1.72264,1.73713,1.72264,1.72732,29732548.55004,0
+T.US,D,19890410,000000,1.72205,1.73632,1.72205,1.73171,32535574.447579,0
+T.US,D,19890411,000000,1.72652,1.75126,1.72652,1.73624,44364370.926424,0
+T.US,D,19890412,000000,1.73624,1.74627,1.7315,1.73624,32039799.161113,0
+T.US,D,19890413,000000,1.73171,1.74643,1.72666,1.73171,41087376.011925,0
+T.US,D,19890414,000000,1.7492,1.76896,1.74452,1.7544,67516686.69915,0
+T.US,D,19890417,000000,1.75835,1.77328,1.75359,1.76326,51177356.492396,0
+T.US,D,19890418,000000,1.78506,1.7997,1.77987,1.7948,104105919.43695,0
+T.US,D,19890419,000000,1.79238,1.83169,1.79238,1.82664,122271518.90778,0
+T.US,D,19890420,000000,1.8202,1.84969,1.815,1.84457,96102141.303276,0
+T.US,D,19890421,000000,1.84771,1.8772,1.84771,1.86257,68234092.333406,0
+T.US,D,19890424,000000,1.86162,1.87611,1.85635,1.87611,55382408.419363,0
+T.US,D,19890425,000000,1.88598,1.88598,1.87135,1.87611,65298299.471584,0
+T.US,D,19890426,000000,1.87559,1.88547,1.87062,1.88073,60644683.876926,0
+T.US,D,19890427,000000,1.8701,1.90934,1.86499,1.88979,80883612.903963,0
+T.US,D,19890428,000000,1.88452,1.90421,1.87984,1.88979,69615529.54969,0
+T.US,D,19890501,000000,1.87055,1.88526,1.86074,1.88526,66283493.583227,0
+T.US,D,19890502,000000,1.88547,1.8906,1.87559,1.88073,35032362.928724,0
+T.US,D,19890503,000000,1.88058,1.88526,1.86564,1.88526,132536429.14833,0
+T.US,D,19890504,000000,1.87538,1.89031,1.87538,1.88526,47553413.841698,0
+T.US,D,19890505,000000,1.88708,1.93626,1.88708,1.91673,81247098.097385,0
+T.US,D,19890508,000000,1.91394,1.91394,1.8895,1.89426,17413379.503546,0
+T.US,D,19890509,000000,1.88452,1.89945,1.87472,1.88979,38765860.255563,0
+T.US,D,19890510,000000,1.87962,1.89426,1.87962,1.89426,46157159.457261,0
+T.US,D,19890511,000000,1.90172,1.92602,1.90172,1.92127,35710655.556861,0
+T.US,D,19890512,000000,1.9651,1.99431,1.96035,1.97995,64796740.24259,0
+T.US,D,19890515,000000,1.98391,1.9935,1.96414,1.98882,26189861.205364,0
+T.US,D,19890516,000000,1.97718,2.02636,1.97718,2.01142,40023289.088151,0
+T.US,D,19890517,000000,2.02263,2.05211,2.01267,2.05211,41799884.492856,0
+T.US,D,19890518,000000,2.06471,2.08937,2.05987,2.07444,27268069.803137,0
+T.US,D,19890519,000000,2.0781,2.10247,2.0781,2.09266,82977184.209434,0
+T.US,D,19890522,000000,2.10327,2.11828,2.07393,2.08373,64416792.743569,0
+T.US,D,19890523,000000,2.07341,2.08827,2.01955,2.03397,56239000.333278,0
+T.US,D,19890524,000000,2.01861,2.04823,2.01861,2.04304,34341115.526403,0
+T.US,D,19890525,000000,2.0249,2.03982,2.02021,2.0249,25605715.803343,0
+T.US,D,19890526,000000,2.02335,2.04304,2.01861,2.04304,20301272.084406,0
+T.US,D,19890530,000000,2.04114,2.06046,2.00198,2.00689,31815707.939122,0
+T.US,D,19890531,000000,2.00982,2.04904,2.00469,2.0295,29805874.676164,0
+T.US,D,19890601,000000,2.02358,2.05277,2.01881,2.03821,25409675.267906,0
+T.US,D,19890602,000000,2.05936,2.08878,2.05403,2.08373,38430295.941338,0
+T.US,D,19890605,000000,2.09046,2.11513,2.06097,2.06097,28672138.590438,0
+T.US,D,19890606,000000,2.06932,2.08893,2.04941,2.07891,40746086.51008,0
+T.US,D,19890607,000000,2.11996,2.13474,2.11001,2.11513,68156743.545619,0
+T.US,D,19890608,000000,2.11725,2.11725,2.08271,2.09266,42201101.268845,0
+T.US,D,19890609,000000,2.08198,2.10159,2.06727,2.10159,29753700.317191,0
+T.US,D,19890612,000000,2.10327,2.10327,2.06894,2.08373,24124496.355274,0
+T.US,D,19890613,000000,2.068,2.07787,2.02358,2.03821,30632090.302256,0
+T.US,D,19890614,000000,2.04238,2.062,2.04238,2.04765,20867325.07371,0
+T.US,D,19890615,000000,2.044,2.04904,2.00469,2.0295,34028969.825692,0
+T.US,D,19890616,000000,1.98574,2.02036,1.98106,2.02036,84448450.849238,0
+T.US,D,19890619,000000,2.02636,2.04084,2.00177,2.01142,27721756.079036,0
+T.US,D,19890620,000000,2.01369,2.01369,1.97966,1.98449,44199905.005675,0
+T.US,D,19890621,000000,1.95676,1.97645,1.952,1.96182,66380981.640783,0
+T.US,D,19890622,000000,1.96401,2.01296,1.96401,1.99336,51916627.151067,0
+T.US,D,19890623,000000,2.01267,2.05702,2.01267,2.05211,53706341.297143,0
+T.US,D,19890626,000000,2.05211,2.06185,2.04743,2.05211,31461952.831868,0
+T.US,D,19890627,000000,2.0579,2.06288,2.03324,2.04304,25687114.580653,0
+T.US,D,19890628,000000,2.03463,2.03982,2.0104,2.0249,44527705.473583,0
+T.US,D,19890629,000000,2.00915,2.00915,1.98449,1.98449,34305320.123037,0
+T.US,D,19890630,000000,1.98288,2.00249,1.96291,2.00249,46731398.508387,0
+T.US,D,19890703,000000,2.01955,2.03397,2.00448,2.03397,22552586.655952,0
+T.US,D,19890705,000000,2.0216,2.0563,2.00675,2.0563,57913538.461477,0
+T.US,D,19890706,000000,2.06639,2.07613,2.05124,2.06097,55982722.352435,0
+T.US,D,19890707,000000,2.06456,2.07919,2.05475,2.07444,37310472.471447,0
+T.US,D,19890710,000000,2.08585,2.12048,2.08585,2.11059,37103918.906524,0
+T.US,D,19890711,000000,2.12699,2.15664,2.12699,2.14667,83030738.625567,0
+T.US,D,19890712,000000,2.1406,2.16043,2.1406,2.15575,53845426.463705,0
+T.US,D,19890713,000000,2.14763,2.15743,2.13292,2.13774,38349503.842621,0
+T.US,D,19890714,000000,2.15926,2.16936,2.1447,2.16936,59694007.59098,0
+T.US,D,19890717,000000,2.16439,2.18919,2.15926,2.16936,26490470.448059,0
+T.US,D,19890718,000000,2.16738,2.18737,2.16278,2.18737,41841492.533007,0
+T.US,D,19890719,000000,2.19344,2.2132,2.1736,2.17829,74699665.589481,0
+T.US,D,19890720,000000,2.18772,2.20281,2.13305,2.13305,59955844.05947,0
+T.US,D,19890721,000000,2.11975,2.1395,2.09983,2.11975,63468276.725315,0
+T.US,D,19890724,000000,2.11579,2.12048,2.10064,2.11059,38309248.531764,0
+T.US,D,19890725,000000,2.11484,2.14483,2.10972,2.11975,46927947.342105,0
+T.US,D,19890726,000000,2.12399,2.17829,2.11864,2.17829,42758774.168488,0
+T.US,D,19890727,000000,2.18143,2.20624,2.18143,2.19629,36958738.259777,0
+T.US,D,19890728,000000,2.19841,2.22337,2.19358,2.22337,23162468.0744,0
+T.US,D,19890731,000000,2.21898,2.26399,2.21415,2.26399,45695526.238354,0
+T.US,D,19890801,000000,2.26369,2.29824,2.25359,2.26853,46635619.808757,0
+T.US,D,19890802,000000,2.25293,2.27292,2.24804,2.27292,32232210.55614,0
+T.US,D,19890803,000000,2.26853,2.28367,2.26853,2.26853,25780243.843816,0
+T.US,D,19890804,000000,2.26596,2.27123,2.23626,2.24152,19187228.457865,0
+T.US,D,19890807,000000,2.25243,2.28192,2.23713,2.28192,33261140.182186,0
+T.US,D,19890808,000000,2.28309,2.28309,2.26318,2.27292,25295148.28681,0
+T.US,D,19890809,000000,2.267,2.27688,2.2271,2.23245,42612911.691521,0
+T.US,D,19890810,000000,2.21883,2.21883,2.18898,2.21883,31095174.630769,0
+T.US,D,19890811,000000,2.24804,2.25777,2.1736,2.17829,37862582.784264,0
+T.US,D,19890814,000000,2.17448,2.30395,2.15926,2.16936,29897250.856819,0
+T.US,D,19890815,000000,2.16812,2.18356,2.16343,2.17829,24179369.340872,0
+T.US,D,19890816,000000,2.18254,2.18737,2.16738,2.18737,34308011.917695,0
+T.US,D,19890817,000000,2.18737,2.20237,2.1725,2.18737,25114953.813626,0
+T.US,D,19890818,000000,2.18041,2.20544,2.18041,2.20544,20491189.811794,0
+T.US,D,19890821,000000,2.21151,2.21151,2.14667,2.14667,38788594.306072,0
+T.US,D,19890822,000000,2.1395,2.14945,2.10972,2.11975,45923062.13767,0
+T.US,D,19890823,000000,2.1294,2.13474,2.10972,2.11975,42737581.409539,0
+T.US,D,19890824,000000,2.11696,2.16189,2.11214,2.14667,76762178.776906,0
+T.US,D,19890825,000000,2.14302,2.15311,2.12341,2.13305,30088533.611039,0
+T.US,D,19890828,000000,2.14667,2.1521,2.13672,2.14667,29461225.213375,0
+T.US,D,19890829,000000,2.14763,2.15743,2.12311,2.13774,26903991.595055,0
+T.US,D,19890830,000000,2.1272,2.14697,2.12231,2.14213,25463556.252021,0
+T.US,D,19890831,000000,2.13694,2.14213,2.13694,2.14213,27888174.575708,0
+T.US,D,19890901,000000,2.13966,2.16965,2.13489,2.16468,42122305.470632,0
+T.US,D,19890905,000000,2.16965,2.17463,2.14968,2.16468,23100946.219361,0
+T.US,D,19890906,000000,2.16761,2.16761,2.13305,2.13305,35046311.070783,0
+T.US,D,19890907,000000,2.13863,2.14389,2.11872,2.12866,113802314.4476,0
+T.US,D,19890908,000000,2.12472,2.1294,2.08965,2.11975,33140971.363457,0
+T.US,D,19890911,000000,2.12984,2.12984,2.10005,2.11513,24224628.383725,0
+T.US,D,19890912,000000,2.10993,2.12004,2.10993,2.11513,94637798.177953,0
+T.US,D,19890913,000000,2.12341,2.14302,2.11813,2.13305,68403152.068186,0
+T.US,D,19890914,000000,2.12866,2.1537,2.12413,2.12866,31215206.810176,0
+T.US,D,19890915,000000,2.12926,2.16936,2.12926,2.16936,81923490.072544,0
+T.US,D,19890918,000000,2.15992,2.2099,2.15992,2.2099,26400682.016335,0
+T.US,D,19890919,000000,2.21788,2.23778,2.21305,2.22776,41705436.66023,0
+T.US,D,19890920,000000,2.23303,2.23778,2.22776,2.22776,20551089.758072,0
+T.US,D,19890921,000000,2.23493,2.24504,2.20515,2.2099,24461823.316761,0
+T.US,D,19890922,000000,2.2162,2.23127,2.19629,2.19629,44314263.920403,0
+T.US,D,19890925,000000,2.19438,2.19438,2.16439,2.16936,29093293.776393,0
+T.US,D,19890926,000000,2.18254,2.2072,2.17727,2.18737,41962181.947556,0
+T.US,D,19890927,000000,2.19358,2.22337,2.18846,2.22337,31818234.400198,0
+T.US,D,19890928,000000,2.22147,2.24152,2.22147,2.24152,53396230.155949,0
+T.US,D,19890929,000000,2.24416,2.26889,2.24416,2.26399,53363376.597201,0
+T.US,D,19891002,000000,2.25755,2.27746,2.25279,2.27746,44191203.813605,0
+T.US,D,19891003,000000,2.2809,2.29128,2.27585,2.29128,34589341.35196,0
+T.US,D,19891004,000000,2.31346,2.32371,2.30351,2.31346,70036489.341413,0
+T.US,D,19891005,000000,2.306,2.33629,2.3011,2.33629,53289517.577717,0
+T.US,D,19891006,000000,2.34413,2.35942,2.33915,2.3543,35554717.296238,0
+T.US,D,19891009,000000,2.35547,2.35547,2.34062,2.34062,10400934.686285,0
+T.US,D,19891010,000000,2.3497,2.35467,2.33965,2.3497,29775639.126841,0
+T.US,D,19891011,000000,2.35057,2.35057,2.32488,2.34516,29746588.240444,0
+T.US,D,19891012,000000,2.34149,2.34625,2.33132,2.33629,25552348.583082,0
+T.US,D,19891013,000000,2.33461,2.34018,2.17375,2.17375,59957688.690326,0
+T.US,D,19891016,000000,2.17273,2.27328,2.14791,2.26853,94364294.077698,0
+T.US,D,19891017,000000,2.25528,2.2705,2.2405,2.25023,49730900.820803,0
+T.US,D,19891018,000000,2.2454,2.28059,2.2405,2.25023,20798184.210038,0
+T.US,D,19891019,000000,2.25455,2.31009,2.24957,2.30015,34565380.280333,0
+T.US,D,19891020,000000,2.28771,2.33287,2.28771,2.32254,21999998.105506,0
+T.US,D,19891023,000000,2.3292,2.34932,2.29371,2.30908,38904901.697542,0
+T.US,D,19891024,000000,2.30403,2.31932,2.24885,2.30908,52989784.193081,0
+T.US,D,19891025,000000,2.30351,2.32371,2.29868,2.31346,18301935.454219,0
+T.US,D,19891026,000000,2.31229,2.32224,2.27197,2.28192,63941685.521052,0
+T.US,D,19891027,000000,2.24152,2.24152,2.23669,2.24152,51277373.743815,0
+T.US,D,19891030,000000,2.24775,2.25272,2.21745,2.23245,43874909.74306,0
+T.US,D,19891031,000000,2.2424,2.25272,2.22761,2.23245,46062676.09841,0
+T.US,D,19891101,000000,2.23449,2.23977,2.20435,2.21429,47003150.892524,0
+T.US,D,19891102,000000,2.21576,2.22082,2.18545,2.20083,45683194.539482,0
+T.US,D,19891103,000000,2.19812,2.19812,2.13774,2.13774,85696215.182534,0
+T.US,D,19891106,000000,2.13481,2.16505,2.13481,2.16014,49770982.599719,0
+T.US,D,19891107,000000,2.15172,2.20185,2.15172,2.19183,30703629.186041,0
+T.US,D,19891108,000000,2.18869,2.22374,2.18869,2.21883,29556752.496651,0
+T.US,D,19891109,000000,2.22074,2.23076,2.20061,2.20544,17547070.149649,0
+T.US,D,19891110,000000,2.21262,2.24262,2.21262,2.22776,14954325.337754,0
+T.US,D,19891113,000000,2.22337,2.22337,2.20858,2.22337,41061370.816031,0
+T.US,D,19891114,000000,2.21745,2.2424,2.21745,2.23245,39340241.411584,0
+T.US,D,19891115,000000,2.23691,2.26172,2.23142,2.23691,30519376.524971,0
+T.US,D,19891116,000000,2.23449,2.23449,2.20955,2.21429,64439331.399846,0
+T.US,D,19891117,000000,2.22001,2.22469,2.20463,2.2099,68234571.937428,0
+T.US,D,19891120,000000,2.21202,2.21202,2.19183,2.19183,14849539.373973,0
+T.US,D,19891121,000000,2.18436,2.18941,2.15391,2.16936,21549387.58076,0
+T.US,D,19891122,000000,2.16907,2.18399,2.15363,2.17375,21254477.564215,0
+T.US,D,19891124,000000,2.18268,2.20815,2.17785,2.18268,9573558.9923453,0
+T.US,D,19891127,000000,2.18166,2.1971,2.18166,2.19183,37039298.071645,0
+T.US,D,19891128,000000,2.1982,2.20815,2.17785,2.18268,33393139.233473,0
+T.US,D,19891129,000000,2.17347,2.21883,2.15868,2.21883,45974963.217999,0
+T.US,D,19891130,000000,2.21782,2.27292,2.19257,2.27292,42276983.916698,0
+T.US,D,19891201,000000,2.28383,2.3292,2.28383,2.30908,48864708.628074,0
+T.US,D,19891204,000000,2.29898,2.3543,2.29898,2.3543,27016419.796154,0
+T.US,D,19891205,000000,2.34149,2.36155,2.31602,2.33629,25492773.83839,0
+T.US,D,19891206,000000,2.33344,2.33344,2.29868,2.31346,21443397.824546,0
+T.US,D,19891207,000000,2.30015,2.315,2.28009,2.30015,24788910.527406,0
+T.US,D,19891208,000000,2.31009,2.3202,2.29487,2.30015,16592181.273385,0
+T.US,D,19891211,000000,2.29568,2.30095,2.28529,2.29568,13726439.293124,0
+T.US,D,19891212,000000,2.29627,2.34646,2.28119,2.33169,28537611.711681,0
+T.US,D,19891213,000000,2.31756,2.40838,2.31756,2.40838,41582782.372221,0
+T.US,D,19891214,000000,2.39521,2.44059,2.38512,2.43532,84355045.574644,0
+T.US,D,19891215,000000,2.47557,2.47557,2.42522,2.43532,97839523.955157,0
+T.US,D,19891218,000000,2.4302,2.44022,2.38474,2.39478,42735004.391913,0
+T.US,D,19891219,000000,2.39104,2.3958,2.36564,2.38555,27477531.052848,0
+T.US,D,19891220,000000,2.39624,2.4318,2.39177,2.42178,49468226.753266,0
+T.US,D,19891221,000000,2.45435,2.45435,2.43949,2.44438,32766272.180822,0
+T.US,D,19891222,000000,2.46621,2.52175,2.46621,2.51655,49602122.358352,0
+T.US,D,19891226,000000,2.51538,2.53075,2.51538,2.52562,19996157.843242,0
+T.US,D,19891227,000000,2.52204,2.52672,2.50683,2.51187,18127835.094825,0
+T.US,D,19891228,000000,2.51348,2.54883,2.50844,2.54348,31242239.533776,0
+T.US,D,19891229,000000,2.55541,2.59047,2.55052,2.57071,48139037.681189,0
+T.US,D,19900102,000000,2.54633,2.60664,2.54633,2.60664,67971116.292965,0
+T.US,D,19900103,000000,2.60145,2.60664,2.54166,2.56156,62039656.584515,0
+T.US,D,19900104,000000,2.55044,2.55044,2.43869,2.53001,60664134.484508,0
+T.US,D,19900105,000000,2.48962,2.48962,2.39331,2.40838,57107422.479753,0
+T.US,D,19900108,000000,2.40838,2.46437,2.37772,2.449,50426543.910136,0
+T.US,D,19900109,000000,2.43539,2.44022,2.38467,2.39478,34362838.445923,0
+T.US,D,19900110,000000,2.38811,2.38811,2.30176,2.32722,58295322.392992,0
+T.US,D,19900111,000000,2.34485,2.36506,2.32927,2.3497,47887844.049544,0
+T.US,D,19900112,000000,2.32356,2.32356,2.24694,2.27746,54143566.633839,0
+T.US,D,19900115,000000,2.26655,2.27189,2.2361,2.24152,29810350.980376,0
+T.US,D,19900116,000000,2.21049,2.28674,2.18495,2.28674,63154920.400207,0
+T.US,D,19900117,000000,2.28866,2.29429,2.21283,2.22776,37068633.167833,0
+T.US,D,19900118,000000,2.20756,2.27373,2.20756,2.26853,53378900.190652,0
+T.US,D,19900119,000000,2.27746,2.30811,2.27746,2.27746,56553225.68448,0
+T.US,D,19900122,000000,2.2809,2.28579,2.19446,2.2099,39776340.840262,0
+T.US,D,19900123,000000,2.21759,2.22776,2.17214,2.22776,42475087.705907,0
+T.US,D,19900124,000000,2.226,2.25155,2.1294,2.24152,41006448.640278,0
+T.US,D,19900125,000000,2.2405,2.2454,2.16936,2.16936,45031610.79975,0
+T.US,D,19900126,000000,2.16628,2.19198,2.12055,2.15129,64137693.263052,0
+T.US,D,19900129,000000,2.15684,2.16233,2.12142,2.14667,33231780.490921,0
+T.US,D,19900130,000000,2.14975,2.14975,2.06331,2.12413,43892522.551753,0
+T.US,D,19900131,000000,2.13093,2.15129,2.12553,2.15129,32299908.508563,0
+T.US,D,19900201,000000,2.16219,2.18737,2.15677,2.18737,43416725.300657,0
+T.US,D,19900202,000000,2.17412,2.22008,2.16388,2.2099,33712939.46904,0
+T.US,D,19900205,000000,2.21085,2.2462,2.19542,2.24152,46614342.333429,0
+T.US,D,19900206,000000,2.23852,2.23852,2.1627,2.18268,34338254.298986,0
+T.US,D,19900207,000000,2.1507,2.20164,2.12501,2.19629,33093504.229149,0
+T.US,D,19900208,000000,2.20654,2.20654,2.10005,2.11513,32038671.886701,0
+T.US,D,19900209,000000,2.15084,2.16087,2.12025,2.15575,43703367.271787,0
+T.US,D,19900212,000000,2.15333,2.1635,2.12831,2.13305,25861344.747403,0
+T.US,D,19900213,000000,2.1455,2.16087,2.11505,2.15575,23749694.693147,0
+T.US,D,19900214,000000,2.17002,2.18495,2.15457,2.16468,32243912.347734,0
+T.US,D,19900215,000000,2.15883,2.2244,2.15883,2.21429,28225101.183981,0
+T.US,D,19900216,000000,2.20544,2.24584,2.19512,2.20544,49208554.651647,0
+T.US,D,19900220,000000,2.18605,2.18605,2.14075,2.15575,31872778.085028,0
+T.US,D,19900221,000000,2.12186,2.15238,2.11652,2.14213,59386157.830575,0
+T.US,D,19900222,000000,2.15238,2.21343,2.13687,2.14213,44370097.480438,0
+T.US,D,19900223,000000,2.13065,2.17112,2.12509,2.15575,34773874.12364,0
+T.US,D,19900226,000000,2.1523,2.18268,2.13672,2.18268,36588814.62147,0
+T.US,D,19900227,000000,2.19257,2.23793,2.19257,2.22776,40538592.866616,0
+T.US,D,19900228,000000,2.21759,2.24833,2.21759,2.22776,33618327.669225,0
+T.US,D,19900301,000000,2.21649,2.29275,2.21649,2.27746,33479507.58295,0
+T.US,D,19900302,000000,2.29671,2.33733,2.29187,2.32722,31991572.31217,0
+T.US,D,19900305,000000,2.32833,2.35883,2.30293,2.31808,57991197.420525,0
+T.US,D,19900306,000000,2.31478,2.34516,2.30929,2.34516,32624612.72942,0
+T.US,D,19900307,000000,2.34384,2.35393,2.30805,2.31808,24923624.602036,0
+T.US,D,19900308,000000,2.32437,2.3551,2.31932,2.3497,24214280.687818,0
+T.US,D,19900309,000000,2.33827,2.34384,2.29268,2.31808,33746233.006405,0
+T.US,D,19900312,000000,2.30344,2.32386,2.29809,2.31346,29246642.72185,0
+T.US,D,19900313,000000,2.306,2.306,2.27065,2.29128,24136519.249277,0
+T.US,D,19900314,000000,2.28521,2.28521,2.25499,2.25499,38838540.077692,0
+T.US,D,19900315,000000,2.26889,2.27424,2.25367,2.26399,20925410.449784,0
+T.US,D,19900316,000000,2.28806,2.28806,2.26296,2.27292,48018151.506017,0
+T.US,D,19900319,000000,2.23676,2.29275,2.23187,2.27746,19651015.112498,0
+T.US,D,19900320,000000,2.26545,2.2757,2.24043,2.25023,19657269.094297,0
+T.US,D,19900321,000000,2.26246,2.26743,2.23193,2.23691,13808328.605604,0
+T.US,D,19900322,000000,2.22819,2.23369,2.19775,2.22337,27715728.918513,0
+T.US,D,19900323,000000,2.22191,2.25264,2.21182,2.23691,25098893.227637,0
+T.US,D,19900326,000000,2.24877,2.27431,2.22337,2.22337,14722749.013667,0
+T.US,D,19900327,000000,2.22294,2.27373,2.22294,2.26853,19483787.711036,0
+T.US,D,19900328,000000,2.26055,2.29128,2.26055,2.29128,21478747.783718,0
+T.US,D,19900329,000000,2.28851,2.30908,2.26362,2.30908,20575863.833669,0
+T.US,D,19900330,000000,2.29568,2.32114,2.25491,2.29568,53380556.259244,0
+T.US,D,19900402,000000,2.2839,2.31954,2.27855,2.30908,19376498.514863,0
+T.US,D,19900403,000000,2.30834,2.3745,2.30329,2.3543,56381009.581346,0
+T.US,D,19900404,000000,2.34991,2.34991,2.3087,2.31346,52049208.285869,0
+T.US,D,19900405,000000,2.32005,2.34062,2.30973,2.34062,55182831.658254,0
+T.US,D,19900406,000000,2.33388,2.35467,2.31894,2.3497,25335366.70505,0
+T.US,D,19900409,000000,2.35151,2.37216,2.34632,2.37216,22078225.484137,0
+T.US,D,19900410,000000,2.36418,2.39031,2.35942,2.39031,32199217.625283,0
+T.US,D,19900411,000000,2.38497,2.40048,2.36975,2.39031,17743620.349758,0
+T.US,D,19900412,000000,2.39193,2.42266,2.3865,2.41724,26423201.543107,0
+T.US,D,19900416,000000,2.41651,2.44725,2.40604,2.42178,32471537.062609,0
+T.US,D,19900417,000000,2.40048,2.41087,2.38497,2.39031,19212525.862067,0
+T.US,D,19900418,000000,2.40245,2.40245,2.33014,2.34062,28072580.272818,0
+T.US,D,19900419,000000,2.32502,2.34588,2.30475,2.30475,37800532.135047,0
+T.US,D,19900420,000000,2.29495,2.30029,2.24342,2.26399,73308365.746885,0
+T.US,D,19900423,000000,2.25733,2.26765,2.22667,2.23691,38225526.885968,0
+T.US,D,19900424,000000,2.23903,2.25974,2.19257,2.22337,32846178.856729,0
+T.US,D,19900425,000000,2.22008,2.25082,2.22008,2.24577,29655800.975273,0
+T.US,D,19900426,000000,2.25879,2.27401,2.22776,2.22776,18922123.576777,0
+T.US,D,19900427,000000,2.23041,2.23566,2.20493,2.2099,27231912.305568,0
+T.US,D,19900430,000000,2.22008,2.25082,2.20975,2.24577,15363029.948627,0
+T.US,D,19900501,000000,2.26333,2.27343,2.23245,2.23245,22745910.801654,0
+T.US,D,19900502,000000,2.22747,2.24262,2.22213,2.23245,21793305.168473,0
+T.US,D,19900503,000000,2.23808,2.23808,2.21751,2.22776,20418787.367489,0
+T.US,D,19900504,000000,2.23808,2.24305,2.21239,2.22776,48048784.67577,0
+T.US,D,19900507,000000,2.22776,2.24305,2.22256,2.22776,14043386.499634,0
+T.US,D,19900508,000000,2.23172,2.27827,2.22154,2.27292,31229868.2095,0
+T.US,D,19900509,000000,2.26252,2.30908,2.26252,2.30908,28081162.588677,0
+T.US,D,19900510,000000,2.30131,2.3117,2.29128,2.29128,23193836.363709,0
+T.US,D,19900511,000000,2.33014,2.35093,2.31492,2.34062,38172099.544405,0
+T.US,D,19900514,000000,2.35131,2.42347,2.34588,2.37684,35475385.871881,0
+T.US,D,19900515,000000,2.37311,2.40883,2.35729,2.36777,30851895.148694,0
+T.US,D,19900516,000000,2.35467,2.35993,2.32386,2.3497,21590990.155339,0
+T.US,D,19900517,000000,2.3611,2.39705,2.34062,2.34062,23513703.552543,0
+T.US,D,19900518,000000,2.33014,2.34062,2.32005,2.34062,23124884.062302,0
+T.US,D,19900521,000000,2.32509,2.38701,2.32509,2.37684,18554111.522594,0
+T.US,D,19900522,000000,2.38673,2.39705,2.32488,2.34062,31309481.110863,0
+T.US,D,19900523,000000,2.34419,2.3497,2.32386,2.3497,24197459.020801,0
+T.US,D,19900524,000000,2.34692,2.3674,2.33169,2.33169,17516390.522526,0
+T.US,D,19900525,000000,2.33739,2.34266,2.31683,2.32722,12324044.337527,0
+T.US,D,19900529,000000,2.32707,2.36309,2.32707,2.36309,21930377.637811,0
+T.US,D,19900530,000000,2.35423,2.40048,2.35423,2.39031,51188003.428418,0
+T.US,D,19900531,000000,2.37787,2.40377,2.37296,2.40377,27084606.917353,0
+T.US,D,19900601,000000,2.40876,2.41907,2.39353,2.40377,38460530.124269,0
+T.US,D,19900604,000000,2.39924,2.41497,2.37852,2.39924,25249368.648139,0
+T.US,D,19900605,000000,2.41299,2.42347,2.37684,2.37684,30819843.662771,0
+T.US,D,19900606,000000,2.38759,2.39265,2.36674,2.37216,30192353.534809,0
+T.US,D,19900607,000000,2.3723,2.37742,2.32078,2.33629,42832216.438038,0
+T.US,D,19900608,000000,2.33264,2.33739,2.30637,2.32722,18112172.129266,0
+T.US,D,19900611,000000,2.32137,2.36777,2.32137,2.36777,18165316.627431,0
+T.US,D,19900612,000000,2.36777,2.38335,2.34697,2.36777,26975984.121391,0
+T.US,D,19900613,000000,2.37106,2.37106,2.33476,2.34516,22205496.814859,0
+T.US,D,19900614,000000,2.33322,2.33322,2.27174,2.28192,42210935.200898,0
+T.US,D,19900615,000000,2.25499,2.27562,2.21913,2.25499,87261981.577908,0
+T.US,D,19900618,000000,2.24577,2.25631,2.23559,2.24577,50253356.301418,0
+T.US,D,19900619,000000,2.25279,2.27328,2.23778,2.26853,24380376.715688,0
+T.US,D,19900620,000000,2.27328,2.27878,2.23222,2.26853,39720183.44503,0
+T.US,D,19900621,000000,2.27562,2.28082,2.24482,2.25499,26367977.394451,0
+T.US,D,19900622,000000,2.24078,2.26129,2.2099,2.2099,66586358.741138,0
+T.US,D,19900625,000000,2.21363,2.21906,2.18268,2.18268,37742110.62624,0
+T.US,D,19900626,000000,2.19886,2.21957,2.17829,2.17829,36452846.197859,0
+T.US,D,19900627,000000,2.17186,2.22337,2.16701,2.22337,23393548.397746,0
+T.US,D,19900628,000000,2.22622,2.24152,2.22622,2.24152,22622606.110469,0
+T.US,D,19900629,000000,2.24451,2.24451,2.20317,2.21883,18309088.52276,0
+T.US,D,19900702,000000,2.2184,2.22872,2.21297,2.22337,32059270.264596,0
+T.US,D,19900703,000000,2.21774,2.2596,2.21774,2.2596,25902146.61555,0
+T.US,D,19900705,000000,2.24562,2.24562,2.20397,2.21429,27957070.854993,0
+T.US,D,19900706,000000,2.20566,2.2473,2.20566,2.23691,14317883.967763,0
+T.US,D,19900709,000000,2.22937,2.23977,2.21378,2.21883,23605104.328274,0
+T.US,D,19900710,000000,2.20507,2.21562,2.16819,2.17375,46226446.52501,0
+T.US,D,19900711,000000,2.17522,2.18027,2.14397,2.16468,85423637.496888,0
+T.US,D,19900712,000000,2.15919,2.20083,2.14879,2.20083,58060580.135798,0
+T.US,D,19900713,000000,2.20251,2.24438,2.20251,2.22337,41179321.978553,0
+T.US,D,19900716,000000,2.235,2.26077,2.22974,2.25023,43105146.653137,0
+T.US,D,19900717,000000,2.2593,2.26948,2.21737,2.22776,24801388.430354,0
+T.US,D,19900718,000000,2.21978,2.25652,2.21978,2.24577,25179950.406641,0
+T.US,D,19900719,000000,2.24072,2.26677,2.24072,2.24577,25611771.658125,0
+T.US,D,19900720,000000,2.24577,2.26677,2.24072,2.24577,42615920.489407,0
+T.US,D,19900723,000000,2.23874,2.25462,2.19718,2.22337,28598890.348726,0
+T.US,D,19900724,000000,2.21356,2.21356,2.15106,2.18737,50884595.812395,0
+T.US,D,19900725,000000,2.18444,2.18927,2.16336,2.17375,41458958.451609,0
+T.US,D,19900726,000000,2.16416,2.16936,2.14857,2.16936,30299696.020318,0
+T.US,D,19900727,000000,2.16336,2.18927,2.15802,2.17375,32451557.660846,0
+T.US,D,19900730,000000,2.16322,2.2099,2.15268,2.2099,42690640.336624,0
+T.US,D,19900731,000000,2.22133,2.26853,2.20588,2.26853,45498838.032528,0
+T.US,D,19900801,000000,2.26648,2.3027,2.26114,2.28192,52753612.688571,0
+T.US,D,19900802,000000,2.22974,2.26077,2.21927,2.25023,29859743.36274,0
+T.US,D,19900803,000000,2.2383,2.2383,2.19673,2.22776,51168473.570027,0
+T.US,D,19900806,000000,2.15729,2.17829,2.14705,2.17829,32228641.537031,0
+T.US,D,19900807,000000,2.19212,2.1971,2.11382,2.12413,54981634.354779,0
+T.US,D,19900808,000000,2.12787,2.21116,2.12787,2.20083,34763485.435936,0
+T.US,D,19900809,000000,2.19951,2.19951,2.16819,2.17375,55876534.469204,0
+T.US,D,19900810,000000,2.17632,2.17632,2.12413,2.12413,30069431.433728,0
+T.US,D,19900813,000000,2.12487,2.15129,2.11455,2.15129,13680170.485677,0
+T.US,D,19900814,000000,2.1521,2.17295,2.14162,2.14667,17378469.522992,0
+T.US,D,19900815,000000,2.16439,2.23201,2.16439,2.20083,33162408.706793,0
+T.US,D,19900816,000000,2.19461,2.19461,2.16819,2.17375,23012505.051359,0
+T.US,D,19900817,000000,2.1575,2.1679,2.12639,2.14213,53658454.680114,0
+T.US,D,19900820,000000,2.13343,2.18027,2.13343,2.16468,45046086.369596,0
+T.US,D,19900821,000000,2.13007,2.14052,2.10928,2.11975,29063939.5507,0
+T.US,D,19900822,000000,2.11901,2.12926,2.04597,2.0563,34105922.359444,0
+T.US,D,19900823,000000,2.00272,2.04458,1.97147,1.99796,65923815.161334,0
+T.US,D,19900824,000000,2.01121,2.02694,1.96964,1.97995,75929099.757638,0
+T.US,D,19900827,000000,2.01091,2.07861,2.01091,2.04765,23937575.128233,0
+T.US,D,19900828,000000,2.05343,2.06382,1.99123,2.00689,29095182.131833,0
+T.US,D,19900829,000000,1.98932,2.08878,1.98457,2.05211,28369071.206328,0
+T.US,D,19900830,000000,2.05388,2.101,2.02789,2.03821,38116540.629408,0
+T.US,D,19900831,000000,2.03258,2.04831,2.00147,2.04304,41550756.84777,0
+T.US,D,19900904,000000,2.01706,2.04304,2.00147,2.04304,33060238.019648,0
+T.US,D,19900905,000000,2.04311,2.0486,2.00689,2.00689,25699306.907416,0
+T.US,D,19900906,000000,2.00631,2.01121,1.97995,1.97995,21582983.09103,0
+T.US,D,19900907,000000,1.98018,2.02182,1.98018,2.01142,30599184.820566,0
+T.US,D,19900910,000000,2.04941,2.05461,1.98142,2.00249,33789905.666722,0
+T.US,D,19900911,000000,2.00074,2.00074,1.97476,1.97995,32935879.839285,0
+T.US,D,19900912,000000,1.98449,1.98911,1.96868,1.98449,58585884.54629,0
+T.US,D,19900913,000000,1.98449,2.02042,1.97908,1.98449,46882154.039499,0
+T.US,D,19900914,000000,1.98142,2.00249,1.97666,2.00249,21353610.759216,0
+T.US,D,19900917,000000,1.99598,2.01142,1.98018,2.01142,46891886.858454,0
+T.US,D,19900918,000000,2.00264,2.04444,1.99232,2.03397,25022543.2733,0
+T.US,D,19900919,000000,2.02899,2.04444,2.01845,2.03397,25684053.859825,0
+T.US,D,19900920,000000,2.02182,2.02731,2.00645,2.01142,25734402.717448,0
+T.US,D,19900921,000000,2.04465,2.07086,2.02373,2.06544,51926784.918316,0
+T.US,D,19900924,000000,2.06038,2.07086,2.04465,2.06544,37940965.931723,0
+T.US,D,19900925,000000,2.06492,2.11206,2.05987,2.10159,40042910.494889,0
+T.US,D,19900926,000000,2.09485,2.14185,2.08965,2.11059,51958117.681401,0
+T.US,D,19900927,000000,2.1294,2.14016,2.10335,2.12413,32777697.960986,0
+T.US,D,19900928,000000,2.11484,2.18795,2.10437,2.18268,43856520.823012,0
+T.US,D,19901001,000000,2.19446,2.30908,2.19446,2.30908,70243406.366937,0
+T.US,D,19901002,000000,2.32408,2.34485,2.30863,2.31346,75948531.235717,0
+T.US,D,19901003,000000,2.306,2.31127,2.24804,2.26399,34461982.57207,0
+T.US,D,19901004,000000,2.26502,2.26502,2.23325,2.2596,27192053.248747,0
+T.US,D,19901005,000000,2.21774,2.2705,2.20215,2.25499,29741945.23626,0
+T.US,D,19901008,000000,2.26545,2.29173,2.26545,2.28674,29430929.54275,0
+T.US,D,19901009,000000,2.26362,2.27409,2.22638,2.23691,32801117.940894,0
+T.US,D,19901010,000000,2.23546,2.24584,2.1777,2.18268,48867263.783409,0
+T.US,D,19901011,000000,2.18971,2.21078,2.18971,2.20544,36097840.840802,0
+T.US,D,19901012,000000,2.22118,2.31069,2.2053,2.26853,42251625.024801,0
+T.US,D,19901015,000000,2.25178,2.34128,2.25178,2.33629,68415165.397436,0
+T.US,D,19901016,000000,2.30702,2.31742,2.28053,2.29128,73244814.797904,0
+T.US,D,19901017,000000,2.27438,2.28493,2.26399,2.26399,41123178.247255,0
+T.US,D,19901018,000000,2.23882,2.26545,2.23882,2.25499,64521371.01558,0
+T.US,D,19901019,000000,2.2705,2.27628,2.24451,2.25499,68337353.402346,0
+T.US,D,19901022,000000,2.23691,2.25287,2.22638,2.23691,37862022.563042,0
+T.US,D,19901023,000000,2.23691,2.25287,2.21583,2.23691,23067878.136878,0
+T.US,D,19901024,000000,2.23837,2.2596,2.22776,2.2596,24142311.390166,0
+T.US,D,19901025,000000,2.2618,2.2618,2.2353,2.24577,26089979.226874,0
+T.US,D,19901026,000000,2.23852,2.24401,2.22286,2.22776,33308935.250868,0
+T.US,D,19901029,000000,2.22044,2.23604,2.2099,2.2099,27040323.479264,0
+T.US,D,19901030,000000,2.21583,2.25287,2.2053,2.23691,37862022.563042,0
+T.US,D,19901031,000000,2.26846,2.30015,2.25777,2.30015,28339382.214295,0
+T.US,D,19901101,000000,2.29692,2.31808,2.276,2.31808,58609006.652476,0
+T.US,D,19901102,000000,2.31654,2.35877,2.3109,2.35877,50756083.796623,0
+T.US,D,19901105,000000,2.36176,2.37216,2.32979,2.37216,20885607.415085,0
+T.US,D,19901106,000000,2.34419,2.35482,2.34419,2.3497,15815418.150961,0
+T.US,D,19901107,000000,2.34924,2.35437,2.31215,2.32254,43306652.761482,0
+T.US,D,19901108,000000,2.32268,2.32268,2.26984,2.29128,34202384.255686,0
+T.US,D,19901109,000000,2.22673,2.26399,2.22673,2.26399,96402583.845997,0
+T.US,D,19901112,000000,2.25652,2.29334,2.25652,2.27746,41568727.651489,0
+T.US,D,19901113,000000,2.26508,2.27562,2.22776,2.22776,69525417.282772,0
+T.US,D,19901114,000000,2.22638,2.24752,2.22638,2.23691,36393029.601566,0
+T.US,D,19901115,000000,2.22638,2.24232,2.21583,2.23691,19106342.078014,0
+T.US,D,19901116,000000,2.23757,2.23757,2.21635,2.23245,25402468.910027,0
+T.US,D,19901119,000000,2.24109,2.25147,2.21429,2.21429,31675033.657237,0
+T.US,D,19901120,000000,2.22001,2.23041,2.20924,2.21429,44695944.006034,0
+T.US,D,19901121,000000,2.22688,2.23245,2.20083,2.23245,19025800.029258,0
+T.US,D,19901123,000000,2.22688,2.24811,2.22191,2.23245,8385373.5029215,0
+T.US,D,19901126,000000,2.20442,2.22557,2.19922,2.2099,36597343.647992,0
+T.US,D,19901127,000000,2.21628,2.26904,2.21116,2.26399,44505891.005717,0
+T.US,D,19901128,000000,2.27541,2.29663,2.26479,2.29128,37716392.372923,0
+T.US,D,19901129,000000,2.31523,2.3202,2.29898,2.30475,38667888.494804,0
+T.US,D,19901130,000000,2.306,2.34815,2.29553,2.32722,47086903.965364,0
+T.US,D,19901203,000000,2.32868,2.33351,2.31259,2.31808,25076208.367286,0
+T.US,D,19901204,000000,2.31968,2.36176,2.31463,2.34062,29952332.900579,0
+T.US,D,19901205,000000,2.34128,2.36777,2.34128,2.36777,13057580.243826,0
+T.US,D,19901206,000000,2.39339,2.40384,2.36725,2.37216,30740335.973687,0
+T.US,D,19901207,000000,2.37574,2.39193,2.36008,2.38124,18704718.116845,0
+T.US,D,19901210,000000,2.37977,2.37977,2.34801,2.35877,20431317.193379,0
+T.US,D,19901211,000000,2.34677,2.35151,2.31507,2.33629,21401665.442611,0
+T.US,D,19901212,000000,2.34611,2.37216,2.32979,2.37216,42036773.35381,0
+T.US,D,19901213,000000,2.36725,2.38285,2.36176,2.37216,14103949.146628,0
+T.US,D,19901214,000000,2.37216,2.37765,2.34611,2.37216,20980448.768961,0
+T.US,D,19901217,000000,2.38328,2.38328,2.35151,2.36777,13218783.21755,0
+T.US,D,19901218,000000,2.36711,2.4247,2.36711,2.40377,25249252.504714,0
+T.US,D,19901219,000000,2.40736,2.41768,2.38116,2.41292,30629741.472298,0
+T.US,D,19901220,000000,2.38555,2.39616,2.37515,2.38555,22574060.891906,0
+T.US,D,19901221,000000,2.42192,2.42192,2.36367,2.39031,58405770.690306,0
+T.US,D,19901224,000000,2.39193,2.39193,2.37574,2.38124,8968800.1821045,0
+T.US,D,19901226,000000,2.38124,2.39193,2.37574,2.38124,13694699.344858,0
+T.US,D,19901227,000000,2.37977,2.37977,2.35877,2.35877,16053174.671614,0
+T.US,D,19901228,000000,2.3543,2.35964,2.34369,2.3543,8875787.062366,0
+T.US,D,19901231,000000,2.35255,2.36857,2.35255,2.36309,14028503.744606,0
+T.US,D,19910102,000000,2.35964,2.3857,2.34369,2.3543,20868042.430154,0
+T.US,D,19910103,000000,2.35313,2.35883,2.32144,2.32722,53938151.274473,0
+T.US,D,19910104,000000,2.30908,2.33029,2.29831,2.30908,27586171.611923,0
+T.US,D,19910107,000000,2.29452,2.30512,2.27292,2.27292,32163297.880135,0
+T.US,D,19910108,000000,2.27688,2.27688,2.24504,2.25023,49738467.906494,0
+T.US,D,19910109,000000,2.26999,2.30196,2.22169,2.23245,32701867.236075,0
+T.US,D,19910110,000000,2.25023,2.25572,2.23977,2.25023,21871077.538159,0
+T.US,D,19910111,000000,2.25147,2.25147,2.24086,2.24577,13398897.073535,0
+T.US,D,19910114,000000,2.22059,2.22059,2.19915,2.2099,21113545.034011,0
+T.US,D,19910115,000000,2.20763,2.22337,2.20763,2.22337,8410247.3252232,0
+T.US,D,19910116,000000,2.21876,2.21876,2.18663,2.19183,14684194.862378,0
+T.US,D,19910117,000000,2.25506,2.28726,2.24451,2.28192,33038377.094411,0
+T.US,D,19910118,000000,2.2926,2.34625,2.2926,2.34062,52321097.309329,0
+T.US,D,19910121,000000,2.32035,2.36309,2.31529,2.36309,24791544.933547,0
+T.US,D,19910122,000000,2.36264,2.36264,2.25023,2.25023,56137020.941185,0
+T.US,D,19910123,000000,2.24847,2.25338,2.13606,2.14667,121215344.76718,0
+T.US,D,19910124,000000,2.1627,2.1889,2.15684,2.17829,113758789.35775,0
+T.US,D,19910125,000000,2.18166,2.19805,2.1766,2.18737,62712658.538078,0
+T.US,D,19910128,000000,2.19014,2.20632,2.18495,2.20083,48429139.35997,0
+T.US,D,19910129,000000,2.19973,2.21049,2.18912,2.20544,39527696.898377,0
+T.US,D,19910130,000000,2.20544,2.21049,2.17836,2.20544,57432682.822654,0
+T.US,D,19910131,000000,2.20588,2.23245,2.20588,2.23245,32767398.088841,0
+T.US,D,19910201,000000,2.23245,2.25367,2.22169,2.23245,34948777.92225,0
+T.US,D,19910204,000000,2.24577,2.25147,2.23026,2.24577,22805239.595563,0
+T.US,D,19910205,000000,2.24109,2.29452,2.23026,2.27292,49226675.758622,0
+T.US,D,19910206,000000,2.27702,2.34692,2.27204,2.33629,59762284.894132,0
+T.US,D,19910207,000000,2.35701,2.40488,2.35145,2.36777,51364007.173578,0
+T.US,D,19910208,000000,2.35247,2.39031,2.34186,2.39031,35104896.546777,0
+T.US,D,19910211,000000,2.38101,2.44498,2.38101,2.43979,43046701.915645,0
+T.US,D,19910212,000000,2.43305,2.43817,2.39031,2.39031,37517538.433833,0
+T.US,D,19910213,000000,2.37904,2.43247,2.37348,2.42178,27648375.297182,0
+T.US,D,19910214,000000,2.41615,2.43759,2.35752,2.39478,32195652.705354,0
+T.US,D,19910215,000000,2.4021,2.42353,2.3701,2.41292,35631004.396488,0
+T.US,D,19910219,000000,2.41519,2.41519,2.38306,2.39924,27484021.420676,0
+T.US,D,19910220,000000,2.37816,2.37816,2.32971,2.34062,37519236.860613,0
+T.US,D,19910221,000000,2.33542,2.34062,2.32474,2.34062,31858604.488085,0
+T.US,D,19910222,000000,2.32787,2.34904,2.32254,2.32254,18964862.99052,0
+T.US,D,19910225,000000,2.33623,2.34677,2.30908,2.30908,20972600.206266,0
+T.US,D,19910226,000000,2.30797,2.30797,2.28126,2.28674,21039486.521114,0
+T.US,D,19910227,000000,2.28778,2.31976,2.28778,2.30908,30242826.734215,0
+T.US,D,19910228,000000,2.31185,2.3169,2.29056,2.29568,31657039.624832,0
+T.US,D,19910301,000000,2.29217,2.31346,2.29217,2.31346,33279385.630944,0
+T.US,D,19910304,000000,2.31185,2.33322,2.29568,2.29568,31572745.460275,0
+T.US,D,19910305,000000,2.30512,2.3423,2.30512,2.33169,34893172.549883,0
+T.US,D,19910306,000000,2.35291,2.35862,2.32086,2.33169,49899479.585167,0
+T.US,D,19910307,000000,2.30819,2.32437,2.30819,2.31346,43658132.824012,0
+T.US,D,19910308,000000,2.31529,2.33103,2.30475,2.30475,28027628.668442,0
+T.US,D,19910311,000000,2.30475,2.30966,2.29378,2.30475,15187475.746839,0
+T.US,D,19910312,000000,2.2978,2.31397,2.26568,2.28192,40738902.014493,0
+T.US,D,19910313,000000,2.2847,2.3011,2.26911,2.29568,20296094.820469,0
+T.US,D,19910314,000000,2.3011,2.32247,2.2847,2.29568,38175764.211039,0
+T.US,D,19910315,000000,2.30622,2.32254,2.29078,2.32254,64920734.962353,0
+T.US,D,19910318,000000,2.31259,2.37684,2.31259,2.37684,38573454.326109,0
+T.US,D,19910319,000000,2.35189,2.36814,2.31991,2.33629,29867113.687805,0
+T.US,D,19910320,000000,2.30622,2.34391,2.30622,2.32254,32282421.408046,0
+T.US,D,19910321,000000,2.32868,2.345,2.31296,2.31808,32090041.440064,0
+T.US,D,19910322,000000,2.30819,2.32437,2.29714,2.31346,20027526.132551,0
+T.US,D,19910325,000000,2.32474,2.34625,2.32474,2.34062,18020462.548665,0
+T.US,D,19910326,000000,2.34588,2.39924,2.34588,2.39924,31133585.310769,0
+T.US,D,19910327,000000,2.40429,2.4097,2.36155,2.37216,21748846.832051,0
+T.US,D,19910328,000000,2.37794,2.40985,2.37794,2.39924,23263622.164985,0
+T.US,D,19910401,000000,2.39294,2.39294,2.32393,2.34516,56444406.127893,0
+T.US,D,19910402,000000,2.34471,2.38182,2.34471,2.37684,30634063.374075,0
+T.US,D,19910403,000000,2.40092,2.40092,2.37398,2.39031,43521090.415325,0
+T.US,D,19910404,000000,2.38306,2.39397,2.36133,2.37216,48365943.673228,0
+T.US,D,19910405,000000,2.35745,2.36829,2.30908,2.30908,29368514.06654,0
+T.US,D,19910408,000000,2.31712,2.31712,2.28455,2.29568,26320600.442095,0
+T.US,D,19910409,000000,2.28273,2.29334,2.27182,2.27746,29902612.583841,0
+T.US,D,19910410,000000,2.27936,2.29012,2.26296,2.26853,46116032.387526,0
+T.US,D,19910411,000000,2.26588,2.30373,2.26588,2.28192,46332870.794268,0
+T.US,D,19910412,000000,2.29048,2.30124,2.26881,2.29568,30679659.916054,0
+T.US,D,19910415,000000,2.29253,2.30908,2.29253,2.30908,23737082.883663,0
+T.US,D,19910416,000000,2.29817,2.30908,2.28748,2.30908,66772681.487947,0
+T.US,D,19910417,000000,2.29839,2.34179,2.29268,2.33629,55957178.997453,0
+T.US,D,19910418,000000,2.32868,2.35591,2.3177,2.34516,54777459.680462,0
+T.US,D,19910419,000000,2.33629,2.35247,2.33629,2.33629,65018321.400222,0
+T.US,D,19910422,000000,2.33842,2.33842,2.32254,2.32254,40473037.418771,0
+T.US,D,19910423,000000,2.33988,2.33988,2.31808,2.31808,42096732.054999,0
+T.US,D,19910424,000000,2.32701,2.33769,2.28901,2.30015,24688737.507159,0
+T.US,D,19910425,000000,2.29568,2.30622,2.28455,2.29568,33080837.763936,0
+T.US,D,19910426,000000,2.28302,2.31017,2.28302,2.30475,24280170.902003,0
+T.US,D,19910429,000000,2.29911,2.31523,2.27746,2.27746,29800939.263829,0
+T.US,D,19910430,000000,2.27665,2.30908,2.27665,2.30908,26797847.436406,0
+T.US,D,19910501,000000,2.29656,2.32883,2.29656,2.31808,24279472.675064,0
+T.US,D,19910502,000000,2.31778,2.31778,2.27445,2.29128,20542373.535678,0
+T.US,D,19910503,000000,2.28367,2.30015,2.27833,2.30015,25917636.04917,0
+T.US,D,19910506,000000,2.29048,2.30124,2.27958,2.29568,29894662.908046,0
+T.US,D,19910507,000000,2.28273,2.29334,2.27746,2.27746,34108392.798397,0
+T.US,D,19910508,000000,2.28455,2.29048,2.24152,2.24152,44162780.101701,0
+T.US,D,19910509,000000,2.23325,2.23852,2.19512,2.20083,78011166.032139,0
+T.US,D,19910510,000000,2.19278,2.20346,2.15457,2.16014,72798131.287292,0
+T.US,D,19910513,000000,2.16307,2.18473,2.14697,2.17375,73778590.846403,0
+T.US,D,19910514,000000,2.17638,2.17638,2.13855,2.16014,67062579.574136,0
+T.US,D,19910515,000000,2.15883,2.17463,2.1204,2.14213,43921879.510233,0
+T.US,D,19910516,000000,2.15304,2.15304,2.13694,2.14213,33588409.12313,0
+T.US,D,19910517,000000,2.14192,2.16936,2.13672,2.16936,35375609.105669,0
+T.US,D,19910520,000000,2.17638,2.19797,2.14931,2.16014,18490463.559694,0
+T.US,D,19910521,000000,2.17654,2.19292,2.17127,2.18737,30383548.839862,0
+T.US,D,19910522,000000,2.19014,2.20098,2.16848,2.17375,19602785.53077,0
+T.US,D,19910523,000000,2.19212,2.19718,2.15391,2.16468,22182672.582397,0
+T.US,D,19910524,000000,2.15956,2.17551,2.15391,2.16468,35967150.794227,0
+T.US,D,19910528,000000,2.17638,2.17638,2.13855,2.16014,33803755.42847,0
+T.US,D,19910529,000000,2.15956,2.16468,2.14302,2.16468,38581768.828895,0
+T.US,D,19910530,000000,2.1635,2.22865,2.15282,2.22337,33212171.381722,0
+T.US,D,19910531,000000,2.22549,2.24152,2.20896,2.24152,36516020.022309,0
+T.US,D,19910603,000000,2.24152,2.2525,2.18737,2.18737,23161683.764688,0
+T.US,D,19910604,000000,2.18803,2.19366,2.1556,2.18268,17975111.957466,0
+T.US,D,19910605,000000,2.18099,2.20281,2.15956,2.16468,23688614.183121,0
+T.US,D,19910606,000000,2.19797,2.19797,2.16014,2.16014,35336929.246203,0
+T.US,D,19910607,000000,2.15041,2.16666,2.14491,2.15575,21951786.28689,0
+T.US,D,19910610,000000,2.16666,2.17727,2.15575,2.15575,13920644.762457,0
+T.US,D,19910611,000000,2.16959,2.202,2.1638,2.19629,27256783.395083,0
+T.US,D,19910612,000000,2.17939,2.18473,2.15773,2.17375,27120264.315001,0
+T.US,D,19910613,000000,2.17463,2.21276,2.17463,2.19629,25833417.036239,0
+T.US,D,19910614,000000,2.19007,2.26011,2.19007,2.25499,37469688.709421,0
+T.US,D,19910617,000000,2.23933,2.25016,2.22337,2.22337,17645987.45452,0
+T.US,D,19910618,000000,2.22513,2.24672,2.21429,2.21429,23930655.712933,0
+T.US,D,19910619,000000,2.20896,2.20896,2.18202,2.18737,20224908.466138,0
+T.US,D,19910620,000000,2.1829,2.21562,2.1829,2.2099,24832431.518075,0
+T.US,D,19910621,000000,2.20874,2.23041,2.19797,2.21429,47371798.319557,0
+T.US,D,19910624,000000,2.2047,2.21562,2.18832,2.2099,28644997.921772,0
+T.US,D,19910625,000000,2.20676,2.22337,2.2017,2.22337,22508111.922811,0
+T.US,D,19910626,000000,2.22607,2.24775,2.22607,2.23691,34215175.062683,0
+T.US,D,19910627,000000,2.24204,2.29128,2.24204,2.29128,38758151.064978,0
+T.US,D,19910628,000000,2.26399,2.32386,2.26399,2.31808,32661894.768616,0
+T.US,D,19910701,000000,2.32379,2.37787,2.32379,2.37216,38210849.089926,0
+T.US,D,19910702,000000,2.36674,2.37208,2.33952,2.34516,64250188.417418,0
+T.US,D,19910703,000000,2.33791,2.34904,2.31083,2.32722,28541671.265959,0
+T.US,D,19910705,000000,2.31617,2.33791,2.31617,2.32722,16552901.567292,0
+T.US,D,19910708,000000,2.30892,2.34179,2.2872,2.33629,26550586.284468,0
+T.US,D,19910709,000000,2.33169,2.34245,2.32063,2.33169,41790886.793457,0
+T.US,D,19910710,000000,2.34771,2.38065,2.34771,2.35877,40672351.83238,0
+T.US,D,19910711,000000,2.36777,2.36777,2.35145,2.36777,48241275.321603,0
+T.US,D,19910712,000000,2.37684,2.39294,2.36001,2.37684,28113584.367164,0
+T.US,D,19910715,000000,2.37398,2.40129,2.37398,2.39031,21259635.698646,0
+T.US,D,19910716,000000,2.40055,2.40055,2.35145,2.36777,31409741.580276,0
+T.US,D,19910717,000000,2.3595,2.37611,2.3543,2.3543,11472442.491674,0
+T.US,D,19910718,000000,2.35416,2.38124,2.35416,2.38124,19902671.951447,0
+T.US,D,19910719,000000,2.38065,2.38642,2.35877,2.35877,23161906.486784,0
+T.US,D,19910722,000000,2.35737,2.35737,2.30842,2.31346,15613548.582018,0
+T.US,D,19910723,000000,2.32583,2.32583,2.27665,2.28192,33113956.402968,0
+T.US,D,19910724,000000,2.29444,2.30015,2.28887,2.30015,37876748.182847,0
+T.US,D,19910725,000000,2.29809,2.31442,2.29232,2.30908,16228420.068531,0
+T.US,D,19910726,000000,2.32517,2.3584,2.30908,2.30908,58559073.178393,0
+T.US,D,19910729,000000,2.31083,2.33791,2.3052,2.32722,30636975.158042,0
+T.US,D,19910730,000000,2.32341,2.34516,2.31785,2.34516,18907453.979094,0
+T.US,D,19910731,000000,2.35664,2.36777,2.35145,2.36777,22952924.841096,0
+T.US,D,19910801,000000,2.36418,2.36967,2.35335,2.35877,42732398.68003,0
+T.US,D,19910802,000000,2.37033,2.39791,2.37033,2.38124,36679597.787462,0
+T.US,D,19910805,000000,2.37472,2.39104,2.36901,2.38555,27644293.880614,0
+T.US,D,19910806,000000,2.3854,2.41292,2.37457,2.41292,30508982.371696,0
+T.US,D,19910807,000000,2.40779,2.4239,2.38014,2.38555,26212854.870586,0
+T.US,D,19910808,000000,2.38014,2.39667,2.37472,2.38555,16958570.052414,0
+T.US,D,19910809,000000,2.37984,2.41855,2.37984,2.41292,31074302.974229,0
+T.US,D,19910812,000000,2.40568,2.4111,2.39478,2.39478,14800637.526778,0
+T.US,D,19910813,000000,2.39601,2.39601,2.34646,2.36309,44121986.431912,0
+T.US,D,19910814,000000,2.37341,2.37852,2.35664,2.36777,32586580.540345,0
+T.US,D,19910815,000000,2.36257,2.37852,2.35664,2.36777,42211115.564804,0
+T.US,D,19910816,000000,2.37874,2.37874,2.32408,2.34062,35093462.568255,0
+T.US,D,19910819,000000,2.26648,2.29941,2.26077,2.27746,23608531.242487,0
+T.US,D,19910820,000000,2.29444,2.30534,2.28352,2.30015,31864559.229768,0
+T.US,D,19910821,000000,2.31288,2.37852,2.29122,2.36777,24321337.597143,0
+T.US,D,19910822,000000,2.37941,2.38519,2.35217,2.36309,13552149.005073,0
+T.US,D,19910823,000000,2.36725,2.39989,2.36199,2.39478,21105962.917994,0
+T.US,D,19910826,000000,2.38877,2.42178,2.37794,2.42178,15723029.472926,0
+T.US,D,19910827,000000,2.41944,2.43028,2.40261,2.40838,1394621.5445306,0
+T.US,D,19910828,000000,2.40187,2.41855,2.39089,2.41292,39152889.770678,0
+T.US,D,19910829,000000,2.40948,2.43143,2.39851,2.40377,20681197.721134,0
+T.US,D,19910830,000000,2.39089,2.4239,2.39089,2.41292,12044938.025043,0
+T.US,D,19910903,000000,2.43005,2.45742,2.42427,2.43532,27237839.719386,0
+T.US,D,19910904,000000,2.44703,2.44703,2.40883,2.431,18398967.136438,0
+T.US,D,19910905,000000,2.43532,2.46305,2.43005,2.43532,26909675.790879,0
+T.US,D,19910906,000000,2.44775,2.46957,2.43143,2.45346,23970177.270626,0
+T.US,D,19910909,000000,2.45346,2.45346,2.43671,2.45346,16435654.097282,0
+T.US,D,19910910,000000,2.45295,2.45295,2.425,2.431,26746391.800269,0
+T.US,D,19910911,000000,2.43401,2.47242,2.43401,2.46701,29213597.868052,0
+T.US,D,19910912,000000,2.47133,2.49847,2.46027,2.49847,32386496.84735,0
+T.US,D,19910913,000000,2.50258,2.50258,2.43671,2.45346,26202285.818975,0
+T.US,D,19910916,000000,2.44958,2.47652,2.44387,2.47147,27722038.922434,0
+T.US,D,19910917,000000,2.47528,2.49716,2.47528,2.48018,20974126.467501,0
+T.US,D,19910918,000000,2.47908,2.51187,2.46802,2.51187,25160667.865424,0
+T.US,D,19910919,000000,2.50477,2.52094,2.49913,2.52094,22744224.672412,0
+T.US,D,19910920,000000,2.53412,2.53412,2.46825,2.48487,85404557.181867,0
+T.US,D,19910923,000000,2.48238,2.48765,2.4657,2.47147,14499776.86773,0
+T.US,D,19910924,000000,2.4856,2.4908,2.45274,2.45793,27531830.15329,0
+T.US,D,19910925,000000,2.45757,2.46313,2.39748,2.40838,40617283.45255,0
+T.US,D,19910926,000000,2.41292,2.4348,2.40758,2.41292,20278535.301112,0
+T.US,D,19910927,000000,2.4239,2.45119,2.40187,2.41292,20442656.890768,0
+T.US,D,19910930,000000,2.41483,2.45346,2.40941,2.45346,15779681.502505,0
+T.US,D,19911001,000000,2.45742,2.48487,2.45742,2.48487,15049944.169377,0
+T.US,D,19911002,000000,2.48618,2.48618,2.44775,2.45346,15078160.189511,0
+T.US,D,19911003,000000,2.44754,2.48596,2.44219,2.48018,19033425.869857,0
+T.US,D,19911004,000000,2.46444,2.47037,2.43129,2.45346,29041655.043564,0
+T.US,D,19911007,000000,2.44484,2.44484,2.41724,2.41724,26563400.320149,0
+T.US,D,19911008,000000,2.43927,2.46701,2.43378,2.46701,14371539.496995,0
+T.US,D,19911009,000000,2.45559,2.46144,2.38885,2.39478,33280734.26106,0
+T.US,D,19911010,000000,2.40568,2.44438,2.39989,2.44438,18216574.136551,0
+T.US,D,19911011,000000,2.44219,2.45346,2.43129,2.45346,12367928.788794,0
+T.US,D,19911014,000000,2.46562,2.47659,2.46027,2.47147,10579354.214668,0
+T.US,D,19911015,000000,2.48077,2.51421,2.48077,2.50293,35904867.85816,0
+T.US,D,19911016,000000,2.51157,2.51157,2.48406,2.48954,24870232.786696,0
+T.US,D,19911017,000000,2.50821,2.51933,2.49716,2.50293,56294503.226154,0
+T.US,D,19911018,000000,2.50359,2.56457,2.50359,2.54817,45569014.622266,0
+T.US,D,19911021,000000,2.55052,2.56156,2.53932,2.56156,20805636.518697,0
+T.US,D,19911022,000000,2.55929,2.57035,2.54225,2.54817,25761496.928744,0
+T.US,D,19911023,000000,2.56222,2.56222,2.51187,2.51187,19648924.530861,0
+T.US,D,19911024,000000,2.52262,2.52262,2.47857,2.48954,16241231.371425,0
+T.US,D,19911025,000000,2.49196,2.51421,2.48077,2.50293,22047478.903746,0
+T.US,D,19911028,000000,2.52249,2.56156,2.52249,2.56156,20382684.525648,0
+T.US,D,19911029,000000,2.56683,2.61711,2.56142,2.61118,33532427.992625,0
+T.US,D,19911030,000000,2.63234,2.64331,2.62136,2.63834,27566543.373218,0
+T.US,D,19911031,000000,2.64199,2.66988,2.6365,2.66988,44818305.885891,0
+T.US,D,19911101,000000,2.68327,2.70573,2.67236,2.68327,66469056.615399,0
+T.US,D,19911104,000000,2.67082,2.67082,2.62076,2.64279,33266654.945249,0
+T.US,D,19911105,000000,2.6559,2.66717,2.62846,2.63365,38387447.216138,0
+T.US,D,19911106,000000,2.62677,2.67097,2.61556,2.66541,55773494.755967,0
+T.US,D,19911107,000000,2.66365,2.69688,2.66365,2.69688,35887917.750181,0
+T.US,D,19911108,000000,2.70785,2.71912,2.68063,2.69688,29166259.174707,0
+T.US,D,19911111,000000,2.69739,2.70838,2.66988,2.66988,20269585.425476,0
+T.US,D,19911112,000000,2.68671,2.69242,2.67016,2.69242,32625306.857181,0
+T.US,D,19911113,000000,2.69461,2.69973,2.67236,2.68327,17848089.310311,0
+T.US,D,19911114,000000,2.70573,2.70573,2.68327,2.68327,24949527.318437,0
+T.US,D,19911115,000000,2.67528,2.68122,2.59764,2.59764,32635826.718634,0
+T.US,D,19911118,000000,2.60993,2.62114,2.58754,2.61579,56553759.944231,0
+T.US,D,19911119,000000,2.58703,2.59274,2.51516,2.57071,36754722.087076,0
+T.US,D,19911120,000000,2.59566,2.62311,2.58988,2.60664,35348174.662461,0
+T.US,D,19911121,000000,2.60504,2.63834,2.59391,2.63834,27449510.426946,0
+T.US,D,19911122,000000,2.63035,2.63035,2.53031,2.55263,34320629.192751,0
+T.US,D,19911125,000000,2.54225,2.57035,2.51479,2.54817,43064928.234897,0
+T.US,D,19911126,000000,2.55584,2.57262,2.50617,2.56156,50484258.993645,0
+T.US,D,19911127,000000,2.55929,2.56457,2.52592,2.54817,14177831.394796,0
+T.US,D,19911129,000000,2.54378,2.57722,2.53843,2.56609,5824206.038501,0
+T.US,D,19911202,000000,2.54194,2.58103,2.53075,2.57525,28396907.369146,0
+T.US,D,19911203,000000,2.55929,2.58147,2.54225,2.54817,24149147.45548,0
+T.US,D,19911204,000000,2.5552,2.56609,2.52175,2.56609,38482984.064166,0
+T.US,D,19911205,000000,2.55307,2.56427,2.51977,2.52562,24530822.075538,0
+T.US,D,19911206,000000,2.51692,2.59471,2.50002,2.53909,40959589.550956,0
+T.US,D,19911209,000000,2.56492,2.59274,2.55951,2.57071,53443400.782926,0
+T.US,D,19911210,000000,2.56683,2.61711,2.56683,2.61118,34855368.548475,0
+T.US,D,19911211,000000,2.60371,2.62048,2.59266,2.62048,31784867.077598,0
+T.US,D,19911212,000000,2.62326,2.68999,2.62326,2.67873,39241820.107453,0
+T.US,D,19911213,000000,2.68686,2.73142,2.68686,2.71489,35287043.595884,0
+T.US,D,19911216,000000,2.72703,2.7383,2.68803,2.68803,29611870.066636,0
+T.US,D,19911217,000000,2.69549,2.69549,2.63973,2.65634,59571569.193101,0
+T.US,D,19911218,000000,2.66072,2.67735,2.65494,2.66072,34584381.344546,0
+T.US,D,19911219,000000,2.66687,2.72249,2.66153,2.70618,34179934.414968,0
+T.US,D,19911220,000000,2.77738,2.84918,2.76063,2.8052,96024173.539359,0
+T.US,D,19911223,000000,2.81719,2.92755,2.81104,2.92243,36519571.278306,0
+T.US,D,19911224,000000,2.92134,2.92134,2.85489,2.85489,32147861.735853,0
+T.US,D,19911226,000000,2.86345,2.86872,2.80271,2.84128,33418671.657311,0
+T.US,D,19911227,000000,2.81954,2.82525,2.80834,2.81427,19296568.610272,0
+T.US,D,19911230,000000,2.80974,2.85942,2.78185,2.85942,50572474.706764,0
+T.US,D,19911231,000000,2.85628,2.87296,2.83981,2.87296,33803497.180149,0
+T.US,D,19920102,000000,2.85218,2.89082,2.83001,2.89082,70444141.8295,0
+T.US,D,19920103,000000,2.87561,2.93115,2.8699,2.90883,42179230.778856,0
+T.US,D,19920106,000000,2.90443,2.92141,2.88196,2.90443,39407742.603384,0
+T.US,D,19920107,000000,2.87509,2.89162,2.86975,2.88621,78934122.298691,0
+T.US,D,19920108,000000,2.87296,2.89529,2.8562,2.87296,29068149.408232,0
+T.US,D,19920109,000000,2.85042,2.88408,2.84508,2.87296,46792410.698753,0
+T.US,D,19920110,000000,2.86455,2.87575,2.83081,2.83675,31984185.590386,0
+T.US,D,19920113,000000,2.82781,2.83359,2.80534,2.82781,31877544.064603,0
+T.US,D,19920114,000000,2.81427,2.82532,2.7858,2.81427,44955422.079813,0
+T.US,D,19920115,000000,2.79679,2.80279,2.7465,2.7465,44781428.299091,0
+T.US,D,19920116,000000,2.7386,2.74408,2.71583,2.73288,82848457.669925,0
+T.US,D,19920117,000000,2.74592,2.78485,2.7285,2.77373,43022115.03592,0
+T.US,D,19920120,000000,2.75448,2.75997,2.73758,2.73758,40902712.066495,0
+T.US,D,19920121,000000,2.73867,2.78346,2.72748,2.77812,31807579.265815,0
+T.US,D,19920122,000000,2.78368,2.80044,2.77241,2.80044,35396900.24493,0
+T.US,D,19920123,000000,2.78558,2.79151,2.72411,2.76904,22158559.841123,0
+T.US,D,19920124,000000,2.75198,2.78558,2.74665,2.76904,22808456.08522,0
+T.US,D,19920127,000000,2.78251,2.79949,2.77123,2.78251,21862354.483798,0
+T.US,D,19920128,000000,2.79386,2.81069,2.78251,2.78251,19848133.73219,0
+T.US,D,19920129,000000,2.76896,2.79679,2.73515,2.7465,32896100.033272,0
+T.US,D,19920130,000000,2.7435,2.77109,2.73765,2.76011,23494269.341678,0
+T.US,D,19920131,000000,2.77189,2.77782,2.70449,2.7105,23381664.875852,0
+T.US,D,19920203,000000,2.70691,2.71262,2.68444,2.70142,22774964.420837,0
+T.US,D,19920204,000000,2.70624,2.72842,2.68934,2.72842,30538751.980929,0
+T.US,D,19920205,000000,2.7405,2.77446,2.73515,2.7465,29165805.532156,0
+T.US,D,19920206,000000,2.73853,2.73853,2.69922,2.7105,17063981.824294,0
+T.US,D,19920207,000000,2.71701,2.71701,2.58221,2.63834,59126495.29371,0
+T.US,D,19920210,000000,2.66907,2.71415,2.6633,2.69688,42715370.687637,0
+T.US,D,19920211,000000,2.69864,2.73758,2.69271,2.73758,24163700.909738,0
+T.US,D,19920212,000000,2.73962,2.75683,2.71737,2.75112,19031525.216878,0
+T.US,D,19920213,000000,2.73947,2.75082,2.67236,2.70618,24528023.702209,0
+T.US,D,19920214,000000,2.68444,2.71262,2.67881,2.70142,15732355.106701,0
+T.US,D,19920218,000000,2.70676,2.73494,2.61674,2.63365,23810104.304101,0
+T.US,D,19920219,000000,2.64814,2.66526,2.62056,2.64279,25826253.036551,0
+T.US,D,19920220,000000,2.64279,2.64814,2.62056,2.64279,32804163.631396,0
+T.US,D,19920221,000000,2.61783,2.62897,2.56163,2.58417,61759391.570575,0
+T.US,D,19920224,000000,2.58066,2.61426,2.58066,2.59764,27085053.727939,0
+T.US,D,19920225,000000,2.5931,2.60438,2.57078,2.5931,26189331.044791,0
+T.US,D,19920226,000000,2.60474,2.67215,2.60474,2.66072,34995421.121442,0
+T.US,D,19920227,000000,2.66087,2.68327,2.63862,2.68327,22533796.016296,0
+T.US,D,19920228,000000,2.69329,2.71576,2.68803,2.7105,35829902.060162,0
+T.US,D,19920302,000000,2.71576,2.72139,2.68202,2.68803,26759854.872734,0
+T.US,D,19920303,000000,2.69922,2.7105,2.68803,2.7105,37211053.700262,0
+T.US,D,19920304,000000,2.71401,2.71401,2.66893,2.67434,21990138.211981,0
+T.US,D,19920305,000000,2.64968,2.65517,2.60444,2.61579,25172882.054479,0
+T.US,D,19920306,000000,2.62801,2.64514,2.60533,2.61118,27256995.186033,0
+T.US,D,19920309,000000,2.61433,2.64814,2.60921,2.64279,15702504.880266,0
+T.US,D,19920310,000000,2.64382,2.66651,2.61031,2.61579,36405373.597977,0
+T.US,D,19920311,000000,2.61426,2.62033,2.55811,2.59764,33412912.30986,0
+T.US,D,19920312,000000,2.59412,2.59412,2.57173,2.58864,18646888.256304,0
+T.US,D,19920313,000000,2.59924,2.6215,2.58213,2.61579,17850835.760697,0
+T.US,D,19920316,000000,2.60679,2.62911,2.60131,2.62911,14978361.561008,0
+T.US,D,19920317,000000,2.62056,2.66526,2.62056,2.64279,31253508.178719,0
+T.US,D,19920318,000000,2.63826,2.64968,2.61031,2.61579,35951077.910699,0
+T.US,D,19920319,000000,2.61674,2.63914,2.60533,2.63365,21361419.696507,0
+T.US,D,19920320,000000,2.62714,2.63834,2.59333,2.63834,42567865.806011,0
+T.US,D,19920323,000000,2.63365,2.63365,2.61674,2.63365,17069548.510299,0
+T.US,D,19920324,000000,2.64053,2.64652,2.62392,2.62911,53781486.092654,0
+T.US,D,19920325,000000,2.62245,2.62801,2.60533,2.61118,30061946.331631,0
+T.US,D,19920326,000000,2.62048,2.62545,2.60913,2.62048,20640457.340682,0
+T.US,D,19920327,000000,2.61791,2.63519,2.60123,2.60664,25943682.23686,0
+T.US,D,19920330,000000,2.62384,2.62384,2.60664,2.60664,24074663.99429,0
+T.US,D,19920331,000000,2.60657,2.6125,2.58417,2.58417,20657665.696981,0
+T.US,D,19920401,000000,2.57759,2.61118,2.57759,2.61118,21032675.050878,0
+T.US,D,19920402,000000,2.6125,2.6125,2.56764,2.58417,36037435.329029,0
+T.US,D,19920403,000000,2.57641,2.59919,2.56523,2.5931,14332863.736709,0
+T.US,D,19920406,000000,2.58952,2.65773,2.58952,2.65172,32703020.471957,0
+T.US,D,19920407,000000,2.64719,2.68158,2.62479,2.62479,52144708.241281,0
+T.US,D,19920408,000000,2.61703,2.62288,2.57729,2.58864,44252728.401431,0
+T.US,D,19920409,000000,2.59399,2.62808,2.58849,2.61118,36960759.155359,0
+T.US,D,19920410,000000,2.62875,2.67434,2.62875,2.67434,61079205.121425,0
+T.US,D,19920413,000000,2.67171,2.75125,2.66014,2.72842,34814850.89012,0
+T.US,D,19920414,000000,2.74555,2.77936,2.74555,2.77373,42288449.322264,0
+T.US,D,19920415,000000,2.77446,2.80842,2.7689,2.79166,46595190.96596,0
+T.US,D,19920416,000000,2.80731,2.81369,2.78485,2.7959,46003933.487195,0
+T.US,D,19920420,000000,2.78536,2.82547,2.77416,2.81427,58199562.822868,0
+T.US,D,19920421,000000,2.81669,2.83922,2.79934,2.8052,29747696.385353,0
+T.US,D,19920422,000000,2.80395,2.84347,2.79253,2.83228,33689776.371058,0
+T.US,D,19920423,000000,2.83571,2.84698,2.82437,2.84128,28174330.110849,0
+T.US,D,19920424,000000,2.84435,2.86148,2.82767,2.85028,29242262.065164,0
+T.US,D,19920427,000000,2.84406,2.87809,2.83272,2.87296,37287210.993154,0
+T.US,D,19920428,000000,2.88643,2.88643,2.84114,2.86389,45968766.624715,0
+T.US,D,19920429,000000,2.87003,2.87538,2.83571,2.84128,48288806.676392,0
+T.US,D,19920430,000000,2.84215,2.8535,2.82532,2.83675,71503078.817203,0
+T.US,D,19920501,000000,2.83081,2.8535,2.83081,2.83675,20617935.081124,0
+T.US,D,19920504,000000,2.84215,2.8535,2.83081,2.83675,34638837.580209,0
+T.US,D,19920505,000000,2.83594,2.84149,2.81851,2.81851,19893219.243104,0
+T.US,D,19920506,000000,2.83008,2.8472,2.8071,2.81851,14350214.197903,0
+T.US,D,19920507,000000,2.82129,2.83264,2.7817,2.7872,14600920.027167,0
+T.US,D,19920508,000000,2.80974,2.83821,2.80395,2.83228,28599384.983075,0
+T.US,D,19920511,000000,2.83315,2.84442,2.82181,2.82781,22086105.473876,0
+T.US,D,19920512,000000,2.83241,2.83241,2.78697,2.80995,15401957.125266,0
+T.US,D,19920513,000000,2.81647,2.83315,2.8049,2.82781,29987190.958189,0
+T.US,D,19920514,000000,2.84091,2.88621,2.82408,2.88621,41219575.923017,0
+T.US,D,19920515,000000,2.88643,2.88643,2.8524,2.86389,31335143.342056,0
+T.US,D,19920518,000000,2.88848,2.89997,2.88292,2.89997,13884946.373014,0
+T.US,D,19920519,000000,2.89433,2.90575,2.88848,2.89997,27382984.83991,0
+T.US,D,19920520,000000,2.89244,2.89244,2.86389,2.86389,32751869.029819,0
+T.US,D,19920521,000000,2.86498,2.86498,2.80812,2.81427,17071986.155815,0
+T.US,D,19920522,000000,2.81538,2.82101,2.8041,2.80995,14443732.883136,0
+T.US,D,19920526,000000,2.81405,2.81405,2.72828,2.75112,47704356.568682,0
+T.US,D,19920527,000000,2.75902,2.80432,2.75316,2.7872,19585093.471267,0
+T.US,D,19920528,000000,2.77453,2.78046,2.74028,2.76904,33682002.959991,0
+T.US,D,19920529,000000,2.77058,2.79898,2.74226,2.74226,25242405.508255,0
+T.US,D,19920601,000000,2.74196,2.77042,2.73633,2.76444,25226715.21483,0
+T.US,D,19920602,000000,2.76853,2.77409,2.72842,2.72842,26212294.649362,0
+T.US,D,19920603,000000,2.73457,2.73969,2.72308,2.72842,23599861.477463,0
+T.US,D,19920604,000000,2.72308,2.73457,2.71708,2.72842,17037986.193152,0
+T.US,D,19920605,000000,2.72916,2.77461,2.72916,2.7465,23575750.102581,0
+T.US,D,19920608,000000,2.75982,2.78251,2.75982,2.78251,18752391.57653,0
+T.US,D,19920609,000000,2.78251,2.79406,2.77109,2.78251,14437750.813589,0
+T.US,D,19920610,000000,2.77622,2.78192,2.74226,2.74226,28309820.296832,0
+T.US,D,19920611,000000,2.76399,2.80995,2.74146,2.80995,27955604.715061,0
+T.US,D,19920612,000000,2.80731,2.81874,2.79078,2.7959,16971037.024215,0
+T.US,D,19920615,000000,2.78697,2.82101,2.77022,2.80995,17160163.609925,0
+T.US,D,19920616,000000,2.79685,2.83103,2.79685,2.81427,13764893.697708,0
+T.US,D,19920617,000000,2.80432,2.80432,2.77042,2.7872,45033413.072416,0
+T.US,D,19920618,000000,2.77936,2.791,2.74555,2.77373,40150707.989341,0
+T.US,D,19920619,000000,2.78228,2.81669,2.78228,2.8052,25863354.71184,0
+T.US,D,19920622,000000,2.79166,2.79166,2.76311,2.79166,15575700.856028,0
+T.US,D,19920623,000000,2.79429,2.79429,2.76011,2.76011,19409964.217775,0
+T.US,D,19920624,000000,2.76363,2.76963,2.71802,2.72396,36869100.131308,0
+T.US,D,19920625,000000,2.71181,2.7233,2.70032,2.70618,23554241.706798,0
+T.US,D,19920626,000000,2.70683,2.72945,2.70683,2.72396,23530101.637659,0
+T.US,D,19920629,000000,2.72587,2.77123,2.72587,2.76011,20350153.435704,0
+T.US,D,19920630,000000,2.7681,2.77936,2.7681,2.77373,23805394.346647,0
+T.US,D,19920701,000000,2.77519,2.83228,2.76999,2.83228,29337884.995967,0
+T.US,D,19920702,000000,2.83652,2.87056,2.83052,2.85942,24788887.298722,0
+T.US,D,19920706,000000,2.89594,2.94168,2.89594,2.93583,33742956.395448,0
+T.US,D,19920707,000000,2.94746,2.97052,2.93063,2.93583,43592249.441793,0
+T.US,D,19920708,000000,2.92896,2.94044,2.92302,2.94044,33394936.040566,0
+T.US,D,19920709,000000,2.94594,2.95757,2.94044,2.94044,19908350.681698,0
+T.US,D,19920710,000000,2.94001,2.94001,2.9168,2.92243,20042453.978554,0
+T.US,D,19920713,000000,2.91784,2.92939,2.90641,2.91784,15456698.937114,0
+T.US,D,19920714,000000,2.90926,2.93224,2.90926,2.92697,13130676.815889,0
+T.US,D,19920715,000000,2.92896,2.96298,2.92302,2.96298,21437794.245923,0
+T.US,D,19920716,000000,2.95903,3.03975,2.95318,3.03975,38457806.902569,0
+T.US,D,19920717,000000,3.03361,3.05132,3.01085,3.03975,36217040.886735,0
+T.US,D,19920720,000000,3.01421,3.02556,2.99658,3.00806,30484656.473077,0
+T.US,D,19920721,000000,3.01861,3.02461,2.97828,2.99006,32964504.410995,0
+T.US,D,19920722,000000,3.00104,3.00104,2.97213,2.97213,34414421.15663,0
+T.US,D,19920723,000000,2.97397,2.98552,2.96848,2.98552,18772947.596234,0
+T.US,D,19920724,000000,2.97213,2.99497,2.96057,2.97213,26787065.227453,0
+T.US,D,19920727,000000,2.97967,3.01421,2.97967,3.00806,12065215.300529,0
+T.US,D,19920728,000000,3.00513,3.01648,2.98765,2.99899,32465708.029104,0
+T.US,D,19920729,000000,3.02007,3.05468,3.02007,3.02614,56534485.601373,0
+T.US,D,19920730,000000,3.02761,3.03317,3.01019,3.02168,37839214.727299,0
+T.US,D,19920731,000000,3.0077,3.03061,3.00206,3.03061,21343364.176408,0
+T.US,D,19920803,000000,3.02402,3.03581,3.00675,3.01252,24898839.595294,0
+T.US,D,19920804,000000,3.02007,3.02614,3.00865,3.02614,16921231.991097,0
+T.US,D,19920805,000000,3.0282,3.05132,3.01655,3.03975,20913822.068826,0
+T.US,D,19920806,000000,3.04108,3.04108,2.99511,3.01252,26951271.53349,0
+T.US,D,19920807,000000,3.01421,3.03712,3.00806,3.00806,23061245.664155,0
+T.US,D,19920810,000000,3.00352,3.00895,2.98603,3.00352,26729173.879218,0
+T.US,D,19920811,000000,3.02226,3.03975,2.99907,3.03975,19793437.011319,0
+T.US,D,19920812,000000,3.03317,3.05073,3.02168,3.02168,22142374.913351,0
+T.US,D,19920813,000000,3.0282,3.0451,3.02226,3.03975,25586426.43016,0
+T.US,D,19920814,000000,3.05307,3.09925,3.0478,3.09391,28206024.96814,0
+T.US,D,19920817,000000,3.09947,3.16849,3.09947,3.15693,54879801.166762,0
+T.US,D,19920818,000000,3.15986,3.17171,3.14294,3.16585,34145342.804038,0
+T.US,D,19920819,000000,3.16402,3.16402,3.15239,3.15239,37922024.988812,0
+T.US,D,19920820,000000,3.15802,3.16402,3.14646,3.15239,26422859.9448,0
+T.US,D,19920821,000000,3.15986,3.17749,3.14294,3.16585,45663209.672146,0
+T.US,D,19920824,000000,3.12977,3.1529,3.11835,3.12977,27939806.476572,0
+T.US,D,19920825,000000,3.12852,3.16307,3.11697,3.15693,20214756.164462,0
+T.US,D,19920826,000000,3.1529,3.1529,3.12384,3.12977,22716839.419359,0
+T.US,D,19920827,000000,3.13599,3.14193,3.10123,3.10738,30064468.693527,0
+T.US,D,19920828,000000,3.10723,3.11286,3.0612,3.06676,29517810.289685,0
+T.US,D,19920831,000000,3.07913,3.07913,3.0563,3.06215,16773630.095551,0
+T.US,D,19920901,000000,3.06025,3.11192,3.0544,3.11192,26154179.212637,0
+T.US,D,19920902,000000,3.11426,3.12026,3.09128,3.10284,43042973.028529,0
+T.US,D,19920903,000000,3.09925,3.10533,3.07086,3.09391,28084298.461132,0
+T.US,D,19920904,000000,3.08586,3.12026,3.08586,3.10284,12775672.825226,0
+T.US,D,19920908,000000,3.08922,3.10093,3.08367,3.08922,27827590.066424,0
+T.US,D,19920909,000000,3.0904,3.10797,3.08484,3.08484,28904426.805397,0
+T.US,D,19920910,000000,3.09626,3.10174,3.08484,3.08484,37600947.175579,0
+T.US,D,19920911,000000,3.08352,3.08352,3.02007,3.02614,28341114.800906,0
+T.US,D,19920914,000000,3.04276,3.05425,3.03127,3.04868,33595533.497415,0
+T.US,D,19920915,000000,3.03712,3.0541,3.00258,3.00806,3485700.5487561,0
+T.US,D,19920916,000000,3.00352,3.03228,2.99212,3.00352,30317968.79694,0
+T.US,D,19920917,000000,3.00352,3.0151,2.9976,3.00352,14633257.089274,0
+T.US,D,19920918,000000,3.04414,3.05579,3.02716,3.04414,34656600.692158,0
+T.US,D,19920921,000000,3.03748,3.03748,2.98033,2.98552,24430904.570823,0
+T.US,D,19920922,000000,2.97448,2.98589,2.95757,2.96298,41546048.25671,0
+T.US,D,19920923,000000,2.96459,2.99899,2.96459,2.99899,24006209.060018,0
+T.US,D,19920924,000000,3.01356,3.03061,3.01356,3.03061,18683045.753873,0
+T.US,D,19920925,000000,3.03273,3.05579,3.02124,3.04414,22736604.297386,0
+T.US,D,19920928,000000,3.04825,3.07137,3.03076,3.07137,18978014.525328,0
+T.US,D,19920929,000000,3.06837,3.10284,3.06281,3.10284,23015311.623047,0
+T.US,D,19920930,000000,3.1005,3.15239,3.09494,3.15239,50046984.466793,0
+T.US,D,19921001,000000,3.14646,3.15802,3.14089,3.15239,21277355.086012,0
+T.US,D,19921002,000000,3.14294,3.15451,3.11967,3.12545,20022044.162925,0
+T.US,D,19921005,000000,3.1305,3.15399,3.05475,3.10738,54434160.21418,0
+T.US,D,19921006,000000,3.09194,3.09194,3.0511,3.08015,17903179.552431,0
+T.US,D,19921007,000000,3.0765,3.09962,3.05307,3.05307,33321471.908724,0
+T.US,D,19921008,000000,3.04085,3.07569,3.01772,3.07569,39546203.32824,0
+T.US,D,19921009,000000,3.07057,3.09391,3.05271,3.09391,22259858.769389,0
+T.US,D,19921012,000000,3.10423,3.17939,3.10423,3.17939,26371904.408585,0
+T.US,D,19921013,000000,3.17976,3.21489,3.17427,3.19732,27641727.794133,0
+T.US,D,19921014,000000,3.18729,3.21627,3.1758,3.19301,27774564.444468,0
+T.US,D,19921015,000000,3.17676,3.19403,3.17676,3.18875,24190366.073561,0
+T.US,D,19921016,000000,3.18576,3.20911,3.151,3.19732,34100646.715194,0
+T.US,D,19921019,000000,3.18905,3.26451,3.18905,3.24709,40134186.928836,0
+T.US,D,19921020,000000,3.25682,3.27981,3.20406,3.21547,35742670.150166,0
+T.US,D,19921021,000000,3.21994,3.21994,3.12099,3.12099,90225938.536921,0
+T.US,D,19921022,000000,3.14061,3.14624,3.04766,3.05307,84283728.046562,0
+T.US,D,19921023,000000,3.05307,3.07093,3.03602,3.05307,59619301.407695,0
+T.US,D,19921026,000000,3.04868,3.08922,3.03111,3.08922,23151102.41554,0
+T.US,D,19921027,000000,3.08117,3.10986,3.08117,3.0983,17949949.826194,0
+T.US,D,19921028,000000,3.08301,3.11799,3.0598,3.11192,32560050.649452,0
+T.US,D,19921029,000000,3.11638,3.13966,3.10474,3.11638,13424324.285094,0
+T.US,D,19921030,000000,3.1305,3.1305,3.10123,3.10738,21189368.926955,0
+T.US,D,19921102,000000,3.10416,3.13907,3.09801,3.13907,17633609.298278,0
+T.US,D,19921103,000000,3.13592,3.13592,3.08352,3.08922,13509110.351213,0
+T.US,D,19921104,000000,3.08395,3.11886,3.06069,3.10738,21868179.418125,0
+T.US,D,19921105,000000,3.09252,3.09252,3.04012,3.05761,29570917.895234,0
+T.US,D,19921106,000000,3.05717,3.05717,2.99314,2.99899,44337927.118306,0
+T.US,D,19921109,000000,2.98318,2.99482,2.95427,2.97213,59950390.784101,0
+T.US,D,19921110,000000,2.96489,2.9998,2.95339,2.97667,37438426.998784,0
+T.US,D,19921111,000000,2.97667,2.98823,2.97104,2.97667,33447744.405999,0
+T.US,D,19921112,000000,2.98896,3.00617,2.97725,2.99467,35381655.395698,0
+T.US,D,19921113,000000,3.00462,3.02241,2.98742,2.99899,23381938.154499,0
+T.US,D,19921116,000000,3.00184,3.03668,3.00184,3.03061,27194085.075477,0
+T.US,D,19921117,000000,3.04605,3.06925,3.04012,3.05761,26749723.066956,0
+T.US,D,19921118,000000,3.06018,3.13563,3.06018,3.12977,47571114.099559,0
+T.US,D,19921119,000000,3.14082,3.19301,3.14082,3.19301,31728853.153657,0
+T.US,D,19921120,000000,3.21116,3.22264,3.19959,3.21116,36306627.092259,0
+T.US,D,19921123,000000,3.19959,3.21657,3.18181,3.21116,18299429.48904,0
+T.US,D,19921124,000000,3.20346,3.24408,3.20346,3.23816,34228321.131919,0
+T.US,D,19921125,000000,3.22601,3.29035,3.22601,3.27885,41688916.966117,0
+T.US,D,19921127,000000,3.28076,3.29817,3.25148,3.25148,16089927.916629,0
+T.US,D,19921130,000000,3.2525,3.26992,3.22345,3.22917,46506037.907088,0
+T.US,D,19921201,000000,3.21174,3.24065,3.20033,3.22917,26509809.011398,0
+T.US,D,19921202,000000,3.21174,3.24065,3.20033,3.22917,20640710.123428,0
+T.US,D,19921203,000000,3.23567,3.28763,3.23567,3.28763,31438045.049579,0
+T.US,D,19921204,000000,3.28493,3.28493,3.2386,3.25638,14300327.181191,0
+T.US,D,19921207,000000,3.26802,3.30271,3.24453,3.29678,27137818.368787,0
+T.US,D,19921208,000000,3.28983,3.34201,3.28983,3.34201,22056689.760488,0
+T.US,D,19921209,000000,3.34516,3.34516,3.2986,3.31026,28179283.286298,0
+T.US,D,19921210,000000,3.30271,3.30849,3.27966,3.29678,20662918.112545,0
+T.US,D,19921211,000000,3.30461,3.31654,3.29297,3.31026,24630016.758234,0
+T.US,D,19921214,000000,3.31816,3.34186,3.30132,3.30132,38127627.544051,0
+T.US,D,19921215,000000,3.30688,3.31288,3.28969,3.30132,34566079.873665,0
+T.US,D,19921216,000000,3.31368,3.33104,3.30198,3.31939,20306113.215609,0
+T.US,D,19921217,000000,3.33396,3.38658,3.32832,3.36886,31329071.090557,0
+T.US,D,19921218,000000,3.40634,3.4411,3.37128,3.4411,51646481.645364,0
+T.US,D,19921221,000000,3.4411,3.45281,3.39448,3.4411,33883331.437215,0
+T.US,D,19921222,000000,3.44329,3.4605,3.41388,3.41388,23485297.603751,0
+T.US,D,19921223,000000,3.40948,3.46181,3.40948,3.4501,46894383.25888,0
+T.US,D,19921224,000000,3.44374,3.44923,3.42595,3.43181,8930707.8717263,0
+T.US,D,19921228,000000,3.42566,3.42566,3.39082,3.41388,16762936.702158,0
+T.US,D,19921229,000000,3.41453,3.44403,3.39134,3.39134,20351927.014112,0
+T.US,D,19921230,000000,3.38797,3.42295,3.38797,3.42295,26746543.469917,0
+T.US,D,19921231,000000,3.42954,3.47594,3.42954,3.4411,33952138.90094,0
+T.US,D,19930104,000000,3.44374,3.46122,3.41395,3.43181,37095186.28741,0
+T.US,D,19930105,000000,3.42295,3.43481,3.41124,3.42295,38140020.730618,0
+T.US,D,19930106,000000,3.41798,3.45903,3.4004,3.45903,22355692.124749,0
+T.US,D,19930107,000000,3.46935,3.48091,3.43993,3.46357,28293930.509997,0
+T.US,D,19930108,000000,3.45933,3.45933,3.41841,3.41841,31692005.627508,0
+T.US,D,19930111,000000,3.39507,3.43569,3.39507,3.41841,27537910.60315,0
+T.US,D,19930112,000000,3.42478,3.44834,3.42478,3.43642,40971341.8991,0
+T.US,D,19930113,000000,3.44257,3.50704,3.44257,3.49526,37074630.267706,0
+T.US,D,19930114,000000,3.49453,3.53558,3.48267,3.53558,33115622.036312,0
+T.US,D,19930115,000000,3.54846,3.55395,3.48948,3.49526,37261872.597155,0
+T.US,D,19930118,000000,3.49439,3.50031,3.45354,3.45903,38181747.646979,0
+T.US,D,19930119,000000,3.46087,3.47265,3.45507,3.47265,24488440.65682,0
+T.US,D,19930120,000000,3.46343,3.46913,3.38138,3.38695,80983742.199627,0
+T.US,D,19930121,000000,3.39302,3.44564,3.38687,3.44564,37230493.376701,0
+T.US,D,19930122,000000,3.44095,3.45274,3.42295,3.42295,36760540.189436,0
+T.US,D,19930125,000000,3.42295,3.44095,3.41746,3.42295,30442187.605193,0
+T.US,D,19930126,000000,3.41922,3.42485,3.37809,3.37809,36910343.344467,0
+T.US,D,19930127,000000,3.3838,3.38972,3.37809,3.37809,66297347.444153,0
+T.US,D,19930128,000000,3.37538,3.38176,3.34011,3.34633,19775887.056713,0
+T.US,D,19930129,000000,3.34399,3.34399,3.23259,3.23816,71453926.920046,0
+T.US,D,19930201,000000,3.25404,3.30132,3.24804,3.30132,57276786.920222,0
+T.US,D,19930202,000000,3.30198,3.34282,3.28404,3.33732,32677643.816949,0
+T.US,D,19930203,000000,3.33732,3.36659,3.31962,3.33732,31996862.986744,0
+T.US,D,19930204,000000,3.34728,3.35907,3.324,3.324,27876006.844024,0
+T.US,D,19930205,000000,3.31691,3.32291,3.27607,3.28763,24212531.704487,0
+T.US,D,19930208,000000,3.27585,3.28749,3.26429,3.26964,17911346.484748,0
+T.US,D,19930209,000000,3.2678,3.27321,3.23816,3.23816,27172739.280486,0
+T.US,D,19930210,000000,3.24328,3.26092,3.21357,3.26092,26491425.556924,0
+T.US,D,19930211,000000,3.255,3.29634,3.255,3.27885,43636576.604465,0
+T.US,D,19930212,000000,3.28258,3.32928,3.28258,3.324,36756471.070405,0
+T.US,D,19930216,000000,3.32658,3.33206,3.30863,3.31464,29120681.762231,0
+T.US,D,19930217,000000,3.32658,3.32658,3.28522,3.31464,31962137.469278,0
+T.US,D,19930218,000000,3.36148,3.38526,3.32643,3.37334,38701620.644396,0
+T.US,D,19930219,000000,3.35965,3.43005,3.33609,3.4004,32868505.722055,0
+T.US,D,19930222,000000,3.40773,3.48977,3.40773,3.45449,23854737.538855,0
+T.US,D,19930223,000000,3.47111,3.50054,3.45926,3.4771,25640423.557699,0
+T.US,D,19930224,000000,3.4771,3.48275,3.44213,3.4771,19000471.198012,0
+T.US,D,19930225,000000,3.47806,3.48977,3.43663,3.45449,30143939.489995,0
+T.US,D,19930226,000000,3.45281,3.50528,3.45281,3.49965,30773404.05617,0
+T.US,D,19930301,000000,3.50243,3.50778,3.46087,3.47265,15400999.283615,0
+T.US,D,19930302,000000,3.46693,3.53119,3.46072,3.53119,23783103.007544,0
+T.US,D,19930303,000000,3.51803,3.55308,3.51217,3.53558,13944309.326753,0
+T.US,D,19930304,000000,3.52966,3.55308,3.52402,3.53558,13748517.474884,0
+T.US,D,19930305,000000,3.53676,3.54231,3.50719,3.51326,29906695.366801,0
+T.US,D,19930308,000000,3.51326,3.53676,3.49541,3.51326,36264201.948959,0
+T.US,D,19930309,000000,3.51232,3.52418,3.4771,3.4771,46326420.051845,0
+T.US,D,19930310,000000,3.47879,3.47879,3.44923,3.47265,28913024.151581,0
+T.US,D,19930311,000000,3.47009,3.47609,3.41746,3.42295,23033885.00618,0
+T.US,D,19930312,000000,3.43195,3.43195,3.37334,3.37334,32261276.472861,0
+T.US,D,19930315,000000,3.37692,3.40656,3.37692,3.4004,18064483.639255,0
+T.US,D,19930316,000000,3.41395,3.45538,3.41395,3.43181,27166266.67577,0
+T.US,D,19930317,000000,3.41761,3.42325,3.38241,3.38241,21831430.272289,0
+T.US,D,19930318,000000,3.38695,3.38695,3.37516,3.38695,33073191.427439,0
+T.US,D,19930319,000000,3.41037,3.42815,3.38695,3.38695,37962191.48411,0
+T.US,D,19930322,000000,3.37538,3.40474,3.35797,3.40474,21922619.257069,0
+T.US,D,19930323,000000,3.41761,3.44659,3.41146,3.4411,23977762.119429,0
+T.US,D,19930324,000000,3.43993,3.46935,3.42838,3.46357,20432608.434978,0
+T.US,D,19930325,000000,3.45831,3.49965,3.45281,3.49965,19848590.107529,0
+T.US,D,19930326,000000,3.51128,3.56391,3.49965,3.55827,37680075.007346,0
+T.US,D,19930329,000000,3.57474,3.61608,3.56926,3.58089,34087041.537834,0
+T.US,D,19930330,000000,3.57716,3.61243,3.57716,3.61243,12946325.774509,0
+T.US,D,19930331,000000,3.61851,3.67106,3.61851,3.67106,41981096.928995,0
+T.US,D,19930401,000000,3.66336,3.66336,3.63409,3.65752,20072521.461512,0
+T.US,D,19930402,000000,3.65151,3.65151,3.60387,3.62151,25719208.424766,0
+T.US,D,19930405,000000,3.61624,3.65752,3.61624,3.65752,16606749.757969,0
+T.US,D,19930406,000000,3.67258,3.70823,3.6608,3.70274,22911502.630423,0
+T.US,D,19930407,000000,3.70033,3.70033,3.64697,3.6529,21103739.796214,0
+T.US,D,19930408,000000,3.67185,3.67185,3.6188,3.63051,17615894.010091,0
+T.US,D,19930412,000000,3.6488,3.70274,3.6488,3.70274,19692601.290357,0
+T.US,D,19930413,000000,3.70099,3.70099,3.67106,3.68913,22340141.203434,0
+T.US,D,19930414,000000,3.69521,3.72521,3.6895,3.72521,17861318.729533,0
+T.US,D,19930415,000000,3.72279,3.77599,3.72279,3.75235,21128252.890704,0
+T.US,D,19930416,000000,3.78998,3.8437,3.7842,3.81977,30456030.534974,0
+T.US,D,19930419,000000,3.82431,3.86601,3.79489,3.82431,30591945.66925,0
+T.US,D,19930420,000000,3.83001,3.84194,3.79437,3.80637,30241669.399153,0
+T.US,D,19930421,000000,3.80593,3.81156,3.77029,3.77029,20487138.455876,0
+T.US,D,19930422,000000,3.76187,3.76187,3.67896,3.68459,22304806.274587,0
+T.US,D,19930423,000000,3.66571,3.67727,3.62348,3.67106,19844840.724513,0
+T.US,D,19930426,000000,3.6835,3.72521,3.67757,3.72521,19707292.750333,0
+T.US,D,19930427,000000,3.71181,3.71181,3.68159,3.69367,19218675.997981,0
+T.US,D,19930428,000000,3.68473,3.69096,3.58989,3.60797,23331324.216589,0
+T.US,D,19930429,000000,3.60547,3.66491,3.56998,3.63497,22554007.704908,0
+T.US,D,19930430,000000,3.64836,3.67845,3.64836,3.66652,21861031.815154,0
+T.US,D,19930503,000000,3.65752,3.67566,3.63995,3.67566,30674695.809461,0
+T.US,D,19930504,000000,3.67566,3.68751,3.66351,3.67566,20950220.051603,0
+T.US,D,19930505,000000,3.67683,3.68254,3.62312,3.63497,18178107.434428,0
+T.US,D,19930506,000000,3.63731,3.64354,3.57811,3.58989,28193074.293136,0
+T.US,D,19930507,000000,3.59509,3.60102,3.53558,3.53558,35204453.323681,0
+T.US,D,19930510,000000,3.54181,3.57759,3.53631,3.57166,40989036.691388,0
+T.US,D,19930511,000000,3.58857,3.64236,3.58301,3.61243,28472057.63023,0
+T.US,D,19930512,000000,3.61975,3.63168,3.58989,3.60797,33316022.732536,0
+T.US,D,19930513,000000,3.59267,3.59838,3.56281,3.58089,22197556.703818,0
+T.US,D,19930514,000000,3.57225,3.58989,3.56618,3.58989,18250507.145946,0
+T.US,D,19930517,000000,3.58089,3.58089,3.52725,3.56281,36239880.14952,0
+T.US,D,19930518,000000,3.55374,3.55995,3.54181,3.55374,31736193.418071,0
+T.US,D,19930519,000000,3.53954,3.61075,3.51026,3.59882,40257099.465165,0
+T.US,D,19930520,000000,3.57811,3.60797,3.57225,3.58989,28058259.105408,0
+T.US,D,19930521,000000,3.5866,3.5866,3.5511,3.56281,27882021.707008,0
+T.US,D,19930524,000000,3.55652,3.57431,3.52673,3.54489,23668412.059262,0
+T.US,D,19930525,000000,3.53303,3.54489,3.52673,3.54489,24579390.522786,0
+T.US,D,19930526,000000,3.57284,3.62033,3.54891,3.60797,11501359.471534,0
+T.US,D,19930527,000000,3.63051,3.65436,3.57153,3.63051,17499999.269377,0
+T.US,D,19930528,000000,3.62033,3.64397,3.5841,3.64397,12040624.321626,0
+T.US,D,19930601,000000,3.65436,3.70186,3.63051,3.66652,13060162.727024,0
+T.US,D,19930602,000000,3.6529,3.67683,3.618,3.6529,8146817.642231,0
+T.US,D,19930603,000000,3.63051,3.69044,3.61901,3.66652,18414455.203664,0
+T.US,D,19930604,000000,3.64156,3.67683,3.62934,3.6529,11683787.997645,0
+T.US,D,19930607,000000,3.65546,3.66769,3.63168,3.64397,16415762.144685,0
+T.US,D,19930608,000000,3.65195,3.66425,3.60481,3.61674,16040786.950619,0
+T.US,D,19930609,000000,3.64382,3.73882,3.64382,3.70274,9144802.5608696,0
+T.US,D,19930610,000000,3.714,3.72558,3.66652,3.66652,9168240.3038898,0
+T.US,D,19930611,000000,3.69125,3.70274,3.67896,3.70274,13117861.413814,0
+T.US,D,19930614,000000,3.72624,3.75008,3.69125,3.70274,12144613.678156,0
+T.US,D,19930615,000000,3.68913,3.72419,3.6529,3.6529,9457900.637658,0
+T.US,D,19930616,000000,3.60481,3.62824,3.58097,3.61674,18967270.575385,0
+T.US,D,19930617,000000,3.62824,3.65195,3.60481,3.61674,12652573.093026,0
+T.US,D,19930618,000000,3.59442,3.61821,3.55827,3.55827,22377878.251573,0
+T.US,D,19930621,000000,3.58206,3.61821,3.58206,3.59442,17279154.597692,0
+T.US,D,19930622,000000,3.60562,3.61821,3.57057,3.59442,16944024.796513,0
+T.US,D,19930623,000000,3.58089,3.59311,3.55718,3.58089,13919853.62078,0
+T.US,D,19930624,000000,3.55827,3.58206,3.53456,3.55827,13386259.30258,0
+T.US,D,19930625,000000,3.57313,3.57313,3.52564,3.54927,7186812.9897262,0
+T.US,D,19930628,000000,3.54891,3.62033,3.54891,3.60797,12432421.182708,0
+T.US,D,19930629,000000,3.61674,3.64061,3.59311,3.61674,10265853.051878,0
+T.US,D,19930630,000000,3.61667,3.67566,3.61667,3.67566,16161778.33807,0
+T.US,D,19930701,000000,3.70018,3.79509,3.6889,3.74782,25678970.877021,0
+T.US,D,19930702,000000,3.74907,3.76077,3.7127,3.72521,17212833.969641,0
+T.US,D,19930706,000000,3.73531,3.81954,3.73531,3.74782,15569604.009449,0
+T.US,D,19930707,000000,3.74907,3.78435,3.7127,3.72521,14206950.600854,0
+T.US,D,19930708,000000,3.73575,3.79635,3.70033,3.7839,20181096.433711,0
+T.US,D,19930709,000000,3.76232,3.78639,3.73845,3.77483,8592099.2333924,0
+T.US,D,19930712,000000,3.79635,3.80768,3.73575,3.7839,12078170.074712,0
+T.US,D,19930713,000000,3.78639,3.81025,3.76232,3.77483,9917012.8610616,0
+T.US,D,19930714,000000,3.77372,3.79774,3.74973,3.76128,15316990.695241,0
+T.US,D,19930715,000000,3.78558,3.84582,3.7741,3.83338,11905825.530617,0
+T.US,D,19930716,000000,3.85841,3.87085,3.84691,3.84691,18489054.808277,0
+T.US,D,19930719,000000,3.87085,3.88233,3.81047,3.84691,12726612.476416,0
+T.US,D,19930720,000000,3.83447,3.85841,3.82306,3.84691,13957545.577942,0
+T.US,D,19930721,000000,3.84553,3.86938,3.84553,3.86938,15212820.974805,0
+T.US,D,19930722,000000,3.87986,3.8925,3.83206,3.85599,13826660.137135,0
+T.US,D,19930723,000000,3.85599,3.87986,3.8445,3.85599,11204547.435617,0
+T.US,D,19930726,000000,3.86938,3.86938,3.84553,3.86938,8506996.1640441,0
+T.US,D,19930727,000000,3.87986,3.8925,3.85599,3.85599,12657563.16109,0
+T.US,D,19930728,000000,3.85841,3.87085,3.83447,3.84691,8297335.4209219,0
+T.US,D,19930729,000000,3.86814,3.90371,3.85562,3.89207,11224269.955453,0
+T.US,D,19930730,000000,3.89083,3.90239,3.84326,3.87853,15214195.566391,0
+T.US,D,19930802,000000,3.87986,3.8925,3.83206,3.85599,14463399.380851,0
+T.US,D,19930803,000000,3.85533,3.86785,3.7959,3.81977,9371032.1882605,0
+T.US,D,19930804,000000,3.83338,3.83338,3.79802,3.83338,7039144.1409133,0
+T.US,D,19930805,000000,3.83309,3.88124,3.82166,3.86938,14549130.991083,0
+T.US,D,19930806,000000,3.85562,3.89207,3.85562,3.89207,7835692.6372621,0
+T.US,D,19930809,000000,3.87955,3.91586,3.87955,3.89207,12222264.438845,0
+T.US,D,19930810,000000,3.89368,3.94162,3.88146,3.94162,10977310.776418,0
+T.US,D,19930811,000000,3.9392,3.98714,3.92677,3.95076,9205012.678411,0
+T.US,D,19930812,000000,3.97733,4.01378,3.95348,4.01378,15212723.960885,0
+T.US,D,19930813,000000,4.01128,4.04678,4.01128,4.02286,12806198.049915,0
+T.US,D,19930816,000000,4.03507,4.03507,3.98751,4.02286,19671814.350197,0
+T.US,D,19930817,000000,4.02432,4.03683,4.00016,4.00016,9253231.3289936,0
+T.US,D,19930818,000000,4.02527,4.03785,4.00141,4.01378,14315410.796022,0
+T.US,D,19930819,000000,4.02366,4.02366,3.96423,3.96423,9175368.7773543,0
+T.US,D,19930820,000000,3.98971,4.01378,3.97733,4.01378,12408074.788191,0
+T.US,D,19930823,000000,4.01421,4.01421,3.96621,3.97777,6360002.9825823,0
+T.US,D,19930824,000000,3.99914,4.09502,3.9638,4.09502,12074420.691698,0
+T.US,D,19930825,000000,4.08485,4.13263,4.06091,4.07241,14723107.008693,0
+T.US,D,19930826,000000,4.0956,4.2632,4.07152,4.23926,19690287.986624,0
+T.US,D,19930827,000000,4.22777,4.23926,4.20391,4.23926,13252116.38032,0
+T.US,D,19930830,000000,4.23831,4.35804,4.23831,4.33396,10423951.580192,0
+T.US,D,19930831,000000,4.31318,4.37363,4.30162,4.36111,14237157.45592,0
+T.US,D,19930901,000000,4.37363,4.37363,4.30162,4.36111,15535039.726383,0
+T.US,D,19930902,000000,4.36111,4.37363,4.30162,4.36111,9369015.3918577,0
+T.US,D,19930903,000000,4.32401,4.41937,4.31142,4.31142,15701847.645123,0
+T.US,D,19930907,000000,4.30966,4.33338,4.27403,4.29788,10346150.516248,0
+T.US,D,19930908,000000,4.30124,4.37268,4.28837,4.32503,13529624.012729,0
+T.US,D,19930909,000000,4.32547,4.32547,4.27732,4.28881,7631325.3015008,0
+T.US,D,19930910,000000,4.28926,4.46936,4.28926,4.46936,9402550.7808245,0
+T.US,D,19930913,000000,4.45414,4.50164,4.42961,4.4422,9615832.4659978,0
+T.US,D,19930914,000000,4.42961,4.42961,4.30966,4.36989,13010010.630027,0
+T.US,D,19930915,000000,4.32284,4.34663,4.27469,4.33396,13121822.587779,0
+T.US,D,19930916,000000,4.33682,4.33682,4.25346,4.28881,8616288.4926875,0
+T.US,D,19930917,000000,4.16901,4.2531,4.16901,4.21679,47049412.868006,0
+T.US,D,19930920,000000,4.2389,4.25141,4.1671,4.1671,19015304.762881,0
+T.US,D,19930921,000000,4.16798,4.16798,4.08455,4.10863,16030989.911182,0
+T.US,D,19930922,000000,4.12151,4.16959,4.11024,4.15802,15644692.782838,0
+T.US,D,19930923,000000,4.18093,4.20501,4.14464,4.14464,6252812.1667218,0
+T.US,D,19930924,000000,4.14397,4.15656,4.00016,4.00016,13834971.907134,0
+T.US,D,19930927,000000,4.02168,4.11756,4.02168,4.11756,18699458.869314,0
+T.US,D,19930928,000000,4.14573,4.2176,4.13424,4.15802,11943218.247663,0
+T.US,D,19930929,000000,4.20436,4.20436,4.09611,4.10863,10950339.540512,0
+T.US,D,19930930,000000,4.10599,4.17779,4.08213,4.11756,7147272.3025275,0
+T.US,D,19931001,000000,4.09392,4.18965,4.09392,4.18965,8213895.2521307,0
+T.US,D,19931004,000000,4.18057,4.18057,4.12085,4.18057,10310034.010475,0
+T.US,D,19931005,000000,4.17873,4.21548,4.13059,4.1671,7340226.1556648,0
+T.US,D,19931006,000000,4.17025,4.17025,4.09787,4.12187,10195087.546659,0
+T.US,D,19931007,000000,4.11828,4.11828,3.99761,4.00931,9866501.4026443,0
+T.US,D,19931008,000000,4.03339,4.05747,3.96115,4.00931,14818388.341188,0
+T.US,D,19931011,000000,4.02395,4.02395,3.89031,3.91461,7862883.8624766,0
+T.US,D,19931012,000000,3.9526,4.01261,3.92852,3.96423,17398245.332164,0
+T.US,D,19931013,000000,3.96248,3.96248,3.83008,3.87853,22311714.758742,0
+T.US,D,19931014,000000,3.87648,4.1903,3.87648,4.15385,33603945.01412,0
+T.US,D,19931015,000000,4.21621,4.21621,4.1068,4.13124,21092125.453786,0
+T.US,D,19931018,000000,4.11946,4.14354,4.08273,4.13124,9924119.4722345,0
+T.US,D,19931019,000000,4.13124,4.14354,4.09538,4.13124,9005189.9665222,0
+T.US,D,19931020,000000,4.15385,4.15385,4.05703,4.15385,6294268.5372246,0
+T.US,D,19931021,000000,4.15663,4.20487,4.07241,4.07241,11071370.553368,0
+T.US,D,19931022,000000,4.09757,4.14595,3.94016,3.96423,11029303.405093,0
+T.US,D,19931025,000000,3.99988,4.07241,3.96328,4.07241,7167112.3321815,0
+T.US,D,19931026,000000,4.06061,4.06061,4.01217,4.03647,8088590.1612618,0
+T.US,D,19931027,000000,4.02249,4.09502,4.01012,4.09502,11802259.755986,0
+T.US,D,19931028,000000,4.09749,4.20575,4.09749,4.19432,14500651.359393,0
+T.US,D,19931029,000000,4.1671,4.27533,4.15451,4.27533,10002177.418105,0
+T.US,D,19931101,000000,4.26547,4.2768,4.22865,4.2528,9439720.7757746,0
+T.US,D,19931102,000000,4.22712,4.23948,4.13059,4.1671,9306722.8910386,0
+T.US,D,19931103,000000,4.18188,4.18188,4.01268,4.12187,11121724.876564,0
+T.US,D,19931104,000000,4.08404,4.12093,4.05988,4.07241,10500324.763213,0
+T.US,D,19931105,000000,4.07087,4.09502,4.05828,4.09502,10889455.79111,0
+T.US,D,19931108,000000,4.09729,4.12136,4.03647,4.03647,7381101.8090463,0
+T.US,D,19931109,000000,4.08505,4.08505,3.94016,3.96423,12295231.203552,0
+T.US,D,19931110,000000,3.96423,3.96423,3.89164,3.96423,14334783.519193,0
+T.US,D,19931111,000000,3.96079,4.03318,3.96079,3.97316,9277278.4833929,0
+T.US,D,19931112,000000,3.98641,3.98641,3.93804,3.95076,7874525.5327694,0
+T.US,D,19931115,000000,3.94016,3.96423,3.90444,3.96423,6625443.9964044,0
+T.US,D,19931116,000000,3.96115,4.04584,3.9493,4.00931,13058729.380529,0
+T.US,D,19931117,000000,4.05828,4.13087,4.04664,4.09502,14027346.409544,0
+T.US,D,19931118,000000,4.09663,4.09663,4.04825,4.07241,12037607.32538,0
+T.US,D,19931119,000000,4.08505,4.09757,3.92852,3.96423,12760641.133338,0
+T.US,D,19931122,000000,3.93723,3.94967,3.889,3.93723,8791412.2806076,0
+T.US,D,19931123,000000,3.9616,3.97426,3.8535,3.86507,12313629.688351,0
+T.US,D,19931124,000000,3.91556,3.964,3.89134,3.92807,12507194.319261,0
+T.US,D,19931126,000000,3.95041,4.03441,3.95041,4.02286,5155586.1080167,0
+T.US,D,19931129,000000,4.05886,4.10716,4.04744,4.05886,8478821.1357062,0
+T.US,D,19931130,000000,4.06018,4.13248,4.03602,4.10863,9345091.2128487,0
+T.US,D,19931201,000000,4.07108,4.1068,3.90196,4.02286,16234615.295421,0
+T.US,D,19931202,000000,4.06018,4.10863,4.03602,4.10863,8858909.3732278,0
+T.US,D,19931203,000000,4.15656,4.18057,4.10811,4.18057,15594368.520292,0
+T.US,D,19931206,000000,4.16996,4.20575,4.15759,4.19432,10460743.084217,0
+T.US,D,19931207,000000,4.1791,4.21592,4.15481,4.20333,18736165.656961,0
+T.US,D,19931208,000000,4.20289,4.22712,4.15451,4.1671,11509201.202263,0
+T.US,D,19931209,000000,4.15693,4.16945,4.09691,4.10863,11405687.350576,0
+T.US,D,19931210,000000,4.12113,4.19352,4.0844,4.10863,7762399.3045736,0
+T.US,D,19931213,000000,4.10818,4.10818,4.05988,4.07241,9217522.0084029,0
+T.US,D,19931214,000000,4.07138,4.07138,4.02329,4.05886,10351743.163725,0
+T.US,D,19931215,000000,4.03295,4.06954,4.02125,4.0454,9174421.8668481,0
+T.US,D,19931216,000000,4.0852,4.13365,4.0852,4.12187,8391448.4872081,0
+T.US,D,19931217,000000,4.12012,4.21679,4.12012,4.21679,16629396.359312,0
+T.US,D,19931220,000000,4.19257,4.24102,4.18019,4.21679,9734282.3620475,0
+T.US,D,19931221,000000,4.21862,4.25442,4.15788,4.23033,9314083.6513516,0
+T.US,D,19931222,000000,4.25376,4.26648,4.20552,4.26648,13390952.863314,0
+T.US,D,19931223,000000,4.26547,4.31368,4.2528,4.2528,13706425.73153,0
+T.US,D,19931227,000000,4.26547,4.2768,4.22865,4.2528,6348325.7860655,0
+T.US,D,19931228,000000,4.2506,4.32335,4.2506,4.31142,8951949.820831,0
+T.US,D,19931229,000000,4.32503,4.3732,4.21679,4.21679,8205016.4289426,0
+T.US,D,19931230,000000,4.20363,4.20363,4.07108,4.13124,13428092.797613,0
+T.US,D,19931231,000000,4.14265,4.1783,4.00931,4.00931,19008442.736096,0
+T.US,D,19940103,000000,4.00931,4.04584,3.98509,4.00931,14837015.013656,0
+T.US,D,19940104,000000,3.97594,4.00016,3.93993,3.96423,13063660.693685,0
+T.US,D,19940105,000000,3.91476,3.92654,3.78002,3.79297,34449268.283094,0
+T.US,D,19940106,000000,3.81822,3.81822,3.70794,3.75682,30607353.119277,0
+T.US,D,19940107,000000,3.73136,3.86594,3.73136,3.82898,19589593.004164,0
+T.US,D,19940110,000000,3.8658,3.93906,3.84135,3.91461,20845151.244425,0
+T.US,D,19940111,000000,3.91374,3.91374,3.8404,3.86507,17312170.757233,0
+T.US,D,19940112,000000,3.8778,3.8778,3.80455,3.82898,17231873.292863,0
+T.US,D,19940113,000000,3.84151,3.86594,3.79297,3.82898,21686946.486088,0
+T.US,D,19940114,000000,3.81457,3.83887,3.76576,3.8019,18809378.372449,0
+T.US,D,19940117,000000,3.77849,3.79093,3.72974,3.72974,13547583.885302,0
+T.US,D,19940118,000000,3.75588,3.84151,3.74387,3.82898,17176517.970457,0
+T.US,D,19940119,000000,3.82781,3.86507,3.82781,3.86507,18208327.953425,0
+T.US,D,19940120,000000,3.8756,3.93723,3.8756,3.93723,17509323.536756,0
+T.US,D,19940121,000000,3.91374,3.92545,3.88944,3.90092,17338848.218594,0
+T.US,D,19940124,000000,3.89023,3.90196,3.79297,3.79297,22506938.191029,0
+T.US,D,19940125,000000,3.75689,3.76949,3.708,3.72067,36452693.161817,0
+T.US,D,19940126,000000,3.73209,3.84237,3.73209,3.84237,31422531.020881,0
+T.US,D,19940127,000000,3.87824,4.00016,3.87824,4.00016,25492000.459825,0
+T.US,D,19940128,000000,4.00016,4.03749,3.97594,4.00016,16944101.314534,0
+T.US,D,19940131,000000,3.97566,4.09765,3.97566,4.08594,18160424.939679,0
+T.US,D,19940201,000000,4.05894,4.07087,3.92435,3.93723,13117635.958932,0
+T.US,D,19940202,000000,3.98575,3.99761,3.96145,3.97316,7657245.7810144,0
+T.US,D,19940203,000000,3.94982,3.9624,3.90092,3.90092,7632783.2430739,0
+T.US,D,19940204,000000,3.89946,3.96087,3.7902,3.8019,14531719.042193,0
+T.US,D,19940207,000000,3.77995,3.85335,3.77995,3.82898,12360613.119457,0
+T.US,D,19940208,000000,3.82898,3.82898,3.78002,3.79297,12965371.929697,0
+T.US,D,19940209,000000,3.77849,3.77849,3.71796,3.72974,22035069.32046,0
+T.US,D,19940210,000000,3.73259,3.74526,3.62319,3.63497,23452769.246592,0
+T.US,D,19940211,000000,3.65641,3.71796,3.63219,3.69367,13120953.561688,0
+T.US,D,19940214,000000,3.74241,3.77849,3.681,3.69367,13069676.923063,0
+T.US,D,19940215,000000,3.72974,3.75396,3.69367,3.69367,15409991.517441,0
+T.US,D,19940216,000000,3.71796,3.72974,3.681,3.69367,13629631.699394,0
+T.US,D,19940217,000000,3.719,3.73063,3.58433,3.65752,15561730.851676,0
+T.US,D,19940218,000000,3.65905,3.73231,3.61045,3.72067,18981636.833773,0
+T.US,D,19940222,000000,3.7061,3.77936,3.68166,3.74314,19011497.991352,0
+T.US,D,19940223,000000,3.76773,3.76773,3.64566,3.65752,16353249.654556,0
+T.US,D,19940224,000000,3.74314,3.77936,3.68159,3.77936,24361663.960446,0
+T.US,D,19940225,000000,3.80541,3.89119,3.80541,3.84237,20310887.393544,0
+T.US,D,19940228,000000,3.84004,3.85145,3.80264,3.81523,11016847.364437,0
+T.US,D,19940301,000000,3.81457,3.8262,3.77746,3.8019,14933847.202463,0
+T.US,D,19940302,000000,3.79363,3.89112,3.75669,3.87853,25193517.32499,0
+T.US,D,19940303,000000,3.86507,3.87685,3.80351,3.86507,20802491.081488,0
+T.US,D,19940304,000000,3.86419,3.86419,3.79085,3.85145,24345362.88925,0
+T.US,D,19940307,000000,3.86419,3.86419,3.80264,3.81523,18407228.349886,0
+T.US,D,19940308,000000,3.81523,3.85145,3.80264,3.81523,17205240.922478,0
+T.US,D,19940309,000000,3.81523,3.81523,3.79078,3.81523,18616449.114389,0
+T.US,D,19940310,000000,3.88944,3.91374,3.8404,3.90092,30928987.054553,0
+T.US,D,19940311,000000,3.95164,3.97594,3.92706,3.96423,20930955.273498,0
+T.US,D,19940314,000000,3.93993,3.97594,3.92706,3.96423,14408351.49692,0
+T.US,D,19940315,000000,3.96072,3.96072,3.89939,3.92354,9936281.7383467,0
+T.US,D,19940316,000000,3.91271,3.97316,3.86412,3.97316,16399593.613633,0
+T.US,D,19940317,000000,3.97316,3.99761,3.92435,3.97316,11788422.291778,0
+T.US,D,19940318,000000,3.98779,3.98779,3.93898,3.95076,36997351.165974,0
+T.US,D,19940321,000000,3.93811,3.93811,3.90092,3.90092,16477553.17919,0
+T.US,D,19940322,000000,3.8909,3.9886,3.8909,3.96423,20184817.122467,0
+T.US,D,19940323,000000,3.97221,4.00939,3.92354,3.92354,10800034.919165,0
+T.US,D,19940324,000000,3.90092,3.91374,3.85248,3.90092,15232760.751164,0
+T.US,D,19940325,000000,3.88731,3.99672,3.86331,3.92354,11165232.2033,0
+T.US,D,19940328,000000,3.97426,3.99833,3.94967,3.9867,12825647.291105,0
+T.US,D,19940329,000000,3.97426,4.07145,3.94967,3.9867,18994430.373555,0
+T.US,D,19940330,000000,3.97528,4.01238,3.82898,3.82898,33653927.678358,0
+T.US,D,19940331,000000,3.83989,3.93723,3.81523,3.93723,20975905.511481,0
+T.US,D,19940404,000000,3.81815,3.89215,3.80637,3.80637,19008722.846708,0
+T.US,D,19940405,000000,3.8674,3.96592,3.85555,3.89207,28897989.726905,0
+T.US,D,19940406,000000,3.86507,3.91433,3.85321,3.86507,22238023.805624,0
+T.US,D,19940407,000000,3.84055,3.91461,3.81603,3.91461,16224546.343733,0
+T.US,D,19940408,000000,3.89258,3.93005,3.84326,3.85599,12459605.575957,0
+T.US,D,19940411,000000,3.86374,3.90092,3.86374,3.90092,7860854.7685347,0
+T.US,D,19940412,000000,3.94125,3.95398,3.89207,3.89207,8228732.9161811,0
+T.US,D,19940413,000000,3.88877,3.9624,3.86412,3.95076,14635302.579935,0
+T.US,D,19940414,000000,3.95274,4.02673,3.94001,4.01378,21549576.143026,0
+T.US,D,19940415,000000,4.03932,4.07701,4.02775,4.07701,28571520.125999,0
+T.US,D,19940418,000000,4.08879,4.17552,4.08879,4.16264,23210584.245491,0
+T.US,D,19940419,000000,4.14961,4.22339,4.14961,4.19872,20367110.375649,0
+T.US,D,19940420,000000,4.24761,4.29693,4.19835,4.23479,23181508.764016,0
+T.US,D,19940421,000000,4.2828,4.36895,4.25815,4.35657,26290593.080441,0
+T.US,D,19940422,000000,4.34846,4.36016,4.21248,4.21248,20657217.520003,0
+T.US,D,19940425,000000,4.20926,4.34531,4.20926,4.32035,14425961.572829,0
+T.US,D,19940426,000000,4.29693,4.3093,4.18577,4.19872,15499718.461468,0
+T.US,D,19940428,000000,4.24907,4.24907,4.11316,4.11316,14365224.027501,0
+T.US,D,19940429,000000,4.11053,4.17267,4.08594,4.08594,13943120.564646,0
+T.US,D,19940502,000000,4.07387,4.07387,4.01166,4.03647,22105099.706123,0
+T.US,D,19940503,000000,4.06304,4.07577,3.98926,4.01378,16162688.355959,0
+T.US,D,19940504,000000,4.02453,4.03647,3.98721,4.03647,11689436.667245,0
+T.US,D,19940505,000000,4.03837,4.05147,4.00215,4.01378,11663126.765662,0
+T.US,D,19940506,000000,3.99095,3.99095,3.90509,3.94162,11828532.764952,0
+T.US,D,19940509,000000,3.93884,3.95171,3.86507,3.86507,11172836.181608,0
+T.US,D,19940510,000000,3.90275,3.93927,3.87794,3.91461,15497506.270834,0
+T.US,D,19940511,000000,3.91666,3.91666,3.79363,3.80637,15107517.147991,0
+T.US,D,19940512,000000,3.84237,3.86705,3.83052,3.84237,14532493.787152,0
+T.US,D,19940513,000000,3.8674,3.92954,3.83674,3.89207,13688840.250701,0
+T.US,D,19940516,000000,3.88849,3.93751,3.87656,3.90092,9020981.373045,0
+T.US,D,19940517,000000,3.94096,4.07701,3.90466,4.07701,16860751.327696,0
+T.US,D,19940518,000000,4.08638,4.09911,4.01261,4.04963,16515409.10354,0
+T.US,D,19940519,000000,4.04943,4.08594,4.02498,4.08594,9451828.3861578,0
+T.US,D,19940520,000000,4.03683,4.04943,4.00016,4.00016,12167824.599899,0
+T.US,D,19940523,000000,4.00235,4.00235,3.94044,3.97777,10429656.271913,0
+T.US,D,19940524,000000,3.9889,4.01349,3.96423,3.96423,9203005.4467607,0
+T.US,D,19940525,000000,3.96277,4.02498,3.95113,4.00016,8682017.4724722,0
+T.US,D,19940526,000000,3.98838,4.09956,3.98838,4.09956,17848243.712745,0
+T.US,D,19940527,000000,4.07701,4.08879,4.05235,4.07701,6881527.949409,0
+T.US,D,19940531,000000,4.04963,4.08638,4.0252,4.04963,12398240.856138,0
+T.US,D,19940601,000000,4.03859,4.07606,4.00235,4.0634,10914940.391184,0
+T.US,D,19940602,000000,4.0634,4.08821,4.03859,4.0634,7676593.9091066,0
+T.US,D,19940603,000000,4.06414,4.16264,4.03932,4.16264,9997569.9401442,0
+T.US,D,19940606,000000,4.18547,4.28406,4.14924,4.23479,13937340.721296,0
+T.US,D,19940607,000000,4.225,4.2498,4.20047,4.21248,14040088.026384,0
+T.US,D,19940608,000000,4.21013,4.23479,4.16095,4.23479,12261930.83422,0
+T.US,D,19940609,000000,4.22382,4.24833,4.19924,4.24833,8958329.5108072,0
+T.US,D,19940610,000000,4.27475,4.31098,4.23721,4.26188,11652113.636253,0
+T.US,D,19940613,000000,4.25756,4.27059,4.22119,4.22119,7388988.6307517,0
+T.US,D,19940614,000000,4.23305,4.25756,4.20852,4.22119,19562438.671567,0
+T.US,D,19940615,000000,4.246,4.27059,4.19667,4.22119,10775693.990223,0
+T.US,D,19940616,000000,4.22543,4.26188,4.2007,4.26188,8017040.3463306,0
+T.US,D,19940617,000000,4.29693,4.29693,4.21013,4.23479,22434175.018913,0
+T.US,D,19940620,000000,4.22119,4.25756,4.17223,4.22119,8998028.6996203,0
+T.US,D,19940621,000000,4.20852,4.22119,4.15913,4.22119,14247727.873924,0
+T.US,D,19940622,000000,4.23517,4.23517,4.17405,4.19872,8035164.1860916,0
+T.US,D,19940623,000000,4.17361,4.23479,4.16095,4.23479,7329131.0426627,0
+T.US,D,19940624,000000,4.18746,4.19996,4.13811,4.16264,12530954.531083,0
+T.US,D,19940627,000000,4.13549,4.17295,4.11076,4.13549,15717065.166491,0
+T.US,D,19940628,000000,4.13549,4.16022,4.08638,4.13549,8238356.4236779,0
+T.US,D,19940629,000000,4.17442,4.24833,4.13687,4.24833,16962350.862472,0
+T.US,D,19940630,000000,4.21057,4.2842,4.14961,4.2842,21737783.146093,0
+T.US,D,19940701,000000,4.31318,4.31318,4.23861,4.27533,9910728.8186113,0
+T.US,D,19940705,000000,4.24833,4.26115,4.22353,4.24833,13882618.038954,0
+T.US,D,19940706,000000,4.23626,4.32284,4.23626,4.29788,13705763.030815,0
+T.US,D,19940707,000000,4.31142,4.34846,4.28668,4.31142,10695417.021751,0
+T.US,D,19940708,000000,4.29832,4.36111,4.28668,4.36111,11703812.490386,0
+T.US,D,19940711,000000,4.36346,4.36346,4.31368,4.33829,13290557.120971,0
+T.US,D,19940712,000000,4.36111,4.36111,4.26188,4.26188,13337310.998013,0
+T.US,D,19940713,000000,4.27615,4.30124,4.23926,4.23926,10059904.799153,0
+T.US,D,19940714,000000,4.23618,4.34751,4.23618,4.34751,13400089.934822,0
+T.US,D,19940715,000000,4.34751,4.39712,4.33594,4.34751,13222971.212791,0
+T.US,D,19940718,000000,4.38783,4.38783,4.34978,4.37443,9609460.974381,0
+T.US,D,19940719,000000,4.38783,4.39969,4.36309,4.37443,9585320.905242,0
+T.US,D,19940720,000000,4.36111,4.3732,4.31142,4.31142,11615046.120796,0
+T.US,D,19940721,000000,4.31098,4.32284,4.26108,4.29788,5379659.5668957,0
+T.US,D,19940722,000000,4.29877,4.31142,4.26188,4.26188,11564508.700907,0
+T.US,D,19940725,000000,4.27615,4.27615,4.23926,4.23926,10421919.753463,0
+T.US,D,19940726,000000,4.23634,4.28633,4.21168,4.24833,11546036.430873,0
+T.US,D,19940727,000000,4.26128,4.26128,4.17376,4.19872,11590098.51326,0
+T.US,D,19940728,000000,4.19937,4.19937,4.16264,4.16264,13823714.193338,0
+T.US,D,19940729,000000,4.20099,4.20099,4.16433,4.17632,19906944.663067,0
+T.US,D,19940801,000000,4.16264,4.18746,4.13791,4.16264,16958695.760591,0
+T.US,D,19940802,000000,4.16497,4.23941,4.15196,4.18965,18305243.492221,0
+T.US,D,19940803,000000,4.17376,4.23641,4.17376,4.19872,9676192.8867942,0
+T.US,D,19940804,000000,4.21248,4.26195,4.21248,4.21248,6668520.9092742,0
+T.US,D,19940805,000000,4.17677,4.20171,4.16497,4.18965,8499008.2292399,0
+T.US,D,19940808,000000,4.22353,4.26115,4.17361,4.24833,12254463.495235,0
+T.US,D,19940809,000000,4.23861,4.28837,4.21357,4.27533,8693758.8894706,0
+T.US,D,19940810,000000,4.3003,4.3003,4.23861,4.27533,7146907.475536,0
+T.US,D,19940811,000000,4.31318,4.34978,4.25046,4.27533,12843521.080906,0
+T.US,D,19940812,000000,4.28837,4.3003,4.25046,4.27533,7704095.3055836,0
+T.US,D,19940815,000000,4.29788,4.31098,4.23634,4.24833,12252445.332439,0
+T.US,D,19940816,000000,4.26188,4.28668,4.22419,4.26188,17013719.049443,0
+T.US,D,19940817,000000,4.26195,4.26195,4.21248,4.21248,10721142.107034,0
+T.US,D,19940818,000000,4.21182,4.22374,4.12443,4.14924,14391240.15454,0
+T.US,D,19940819,000000,4.19937,4.21248,4.13791,4.16264,12195852.05777,0
+T.US,D,19940822,000000,4.13717,4.18686,4.12443,4.14924,8828750.3419246,0
+T.US,D,19940823,000000,4.14983,4.18746,4.14983,4.16264,8861666.7547596,0
+T.US,D,19940824,000000,4.19886,4.21182,4.12443,4.14924,12105067.525384,0
+T.US,D,19940825,000000,4.16447,4.17646,4.12663,4.12663,8677005.5421161,0
+T.US,D,19940826,000000,4.14924,4.16198,4.13717,4.14924,12545799.0271,0
+T.US,D,19940829,000000,4.16264,4.18746,4.14983,4.16264,16188021.286386,0
+T.US,D,19940830,000000,4.1475,4.1475,4.07314,4.08594,15270351.595229,0
+T.US,D,19940831,000000,4.0634,4.12487,4.05029,4.11316,14270106.662193,0
+T.US,D,19940901,000000,4.08974,4.11455,4.04027,4.07701,16482653.925106,0
+T.US,D,19940902,000000,4.09956,4.13717,4.0746,4.09956,11334062.384017,0
+T.US,D,19940906,000000,4.09787,4.12268,4.08594,4.08594,10019844.882528,0
+T.US,D,19940907,000000,4.11053,4.14742,4.11053,4.13549,10291788.561717,0
+T.US,D,19940908,000000,4.12487,4.14983,4.11316,4.11316,18352746.152752,0
+T.US,D,19940909,000000,4.08594,4.11068,4.07314,4.08594,10800977.730492,0
+T.US,D,19940912,000000,4.08778,4.08778,4.04963,4.04963,6310882.51247,0
+T.US,D,19940913,000000,4.0746,4.11243,4.04963,4.09956,10215146.19923,0
+T.US,D,19940914,000000,4.10175,4.12663,4.05198,4.12663,8339101.9626873,0
+T.US,D,19940915,000000,4.12487,4.16264,4.12487,4.16264,8628244.4334225,0
+T.US,D,19940916,000000,4.16447,4.16447,4.10175,4.12663,28521090.651176,0
+T.US,D,19940919,000000,4.12663,4.12663,4.10175,4.12663,6997522.4368301,0
+T.US,D,19940920,000000,4.08974,4.11455,4.06501,4.07701,8057294.2907938,0
+T.US,D,19940921,000000,4.07526,4.08828,4.00089,4.0634,11591694.460549,0
+T.US,D,19940922,000000,4.08778,4.12458,4.04963,4.04963,11168817.619129,0
+T.US,D,19940923,000000,4.06501,4.08974,4.05205,4.07701,12900520.174365,0
+T.US,D,19940926,000000,4.07694,4.15137,4.07694,4.12663,12239128.46405,0
+T.US,D,19940927,000000,4.13702,4.19872,4.12437,4.19872,11417018.849607,0
+T.US,D,19940928,000000,4.23861,4.32503,4.22566,4.32503,22056781.308834,0
+T.US,D,19940929,000000,4.31368,4.32584,4.21438,4.23926,16157799.400995,0
+T.US,D,19940930,000000,4.23868,4.26355,4.21372,4.22586,11584023.528973,0
+T.US,D,19941003,000000,4.1971,4.20999,4.13549,4.13549,9409982.5935854,0
+T.US,D,19941004,000000,4.13922,4.16447,3.96372,4.01378,24302081.017396,0
+T.US,D,19941005,000000,4.01444,4.02754,3.93913,3.96423,16219677.884665,0
+T.US,D,19941006,000000,3.99973,4.04963,3.98663,4.04963,9803126.7183895,0
+T.US,D,19941007,000000,4.03823,4.15166,4.03823,4.12663,14404509.199166,0
+T.US,D,19941010,000000,4.1289,4.1289,4.06581,4.10387,3904703.6653786,0
+T.US,D,19941011,000000,4.08843,4.18884,4.08843,4.12663,13126721.107498,0
+T.US,D,19941012,000000,4.11206,4.12495,4.03691,4.04963,12172149.234463,0
+T.US,D,19941013,000000,4.08843,4.12663,4.08843,4.12663,12680197.464893,0
+T.US,D,19941014,000000,4.15385,4.16556,4.0904,4.15385,7557473.1139825,0
+T.US,D,19941017,000000,4.15319,4.2034,4.11484,4.13995,8807781.6714652,0
+T.US,D,19941018,000000,4.16367,4.16367,4.11374,4.12663,13266259.916611,0
+T.US,D,19941019,000000,4.0904,4.15385,4.05323,4.15385,8420215.1638132,0
+T.US,D,19941020,000000,4.15166,4.15166,4.07628,4.12663,7718550.3795305,0
+T.US,D,19941021,000000,4.1289,4.1289,4.05366,4.10387,13264053.191549,0
+T.US,D,19941024,000000,4.11419,4.12728,4.01378,4.01378,12743988.899082,0
+T.US,D,19941025,000000,3.96372,4.02695,3.96372,4.01378,13740551.402372,0
+T.US,D,19941026,000000,4.03924,4.03924,4.00235,4.02746,11779897.364436,0
+T.US,D,19941027,000000,4.05198,4.16439,4.02695,4.07701,13854427.980291,0
+T.US,D,19941028,000000,4.05286,4.16535,4.05286,4.13995,24902901.882357,0
+T.US,D,19941031,000000,4.15305,4.21533,4.15305,4.20333,13473004.776587,0
+T.US,D,19941101,000000,4.17632,4.18825,4.16301,4.17632,11609274.475805,0
+T.US,D,19941102,000000,4.17581,4.2007,4.13768,4.16264,11833951.88049,0
+T.US,D,19941103,000000,4.16476,4.20267,4.15268,4.18965,12717225.354948,0
+T.US,D,19941104,000000,4.20223,4.21438,4.07701,4.07701,20714867.016637,0
+T.US,D,19941107,000000,4.05089,4.13819,4.03793,4.11316,11001035.462015,0
+T.US,D,19941108,000000,4.1289,4.14127,4.10387,4.10387,19645053.538848,0
+T.US,D,19941109,000000,4.14127,4.14127,4.0787,4.10387,15200471.512821,0
+T.US,D,19941110,000000,4.11382,4.15173,4.0634,4.0634,24556622.312447,0
+T.US,D,19941111,000000,4.02483,4.06187,4.01166,4.04963,14593022.274316,0
+T.US,D,19941114,000000,4.0522,4.20267,4.0522,4.18965,19439560.295068,0
+T.US,D,19941115,000000,4.16644,4.24198,4.16644,4.21679,22366748.97874,0
+T.US,D,19941116,000000,4.22586,4.23795,4.18766,4.22586,13666547.545205,0
+T.US,D,19941117,000000,4.21533,4.22836,4.19023,4.20333,15844387.053764,0
+T.US,D,19941118,000000,4.20333,4.21533,4.19023,4.20333,14549098.197646,0
+T.US,D,19941121,000000,4.22667,4.3273,4.21357,4.28881,16179333.758249,0
+T.US,D,19941122,000000,4.30124,4.30124,4.2007,4.22586,23488757.311401,0
+T.US,D,19941123,000000,4.19023,4.21533,4.1652,4.20333,20501451.424927,0
+T.US,D,19941125,000000,4.22982,4.25507,4.21679,4.21679,4830724.7519382,0
+T.US,D,19941128,000000,4.19082,4.2288,4.1286,4.15385,14395664.535808,0
+T.US,D,19941129,000000,4.13768,4.17581,4.12524,4.16264,12156976.804072,0
+T.US,D,19941130,000000,4.17873,4.17873,4.14054,4.15385,8669277.2220249,0
+T.US,D,19941201,000000,4.15319,4.16535,4.12809,4.13995,10573316.122999,0
+T.US,D,19941202,000000,4.12809,4.15319,4.07811,4.13995,10421873.296094,0
+T.US,D,19941205,000000,4.15319,4.1903,4.12809,4.13995,7642039.1907927,0
+T.US,D,19941206,000000,4.11374,4.13871,4.1016,4.12663,9050157.9676181,0
+T.US,D,19941207,000000,4.10109,4.13819,4.08806,4.11316,8301608.1325424,0
+T.US,D,19941208,000000,4.1035,4.14069,4.09055,4.09055,11217386.066377,0
+T.US,D,19941209,000000,4.09055,4.1286,4.09055,4.09055,14736018.058293,0
+T.US,D,19941212,000000,4.09055,4.1035,4.07855,4.09055,12853178.748233,0
+T.US,D,19941213,000000,4.08798,4.18825,4.07577,4.17632,10911480.683534,0
+T.US,D,19941214,000000,4.16644,4.26692,4.16644,4.21679,12014060.270902,0
+T.US,D,19941215,000000,4.20209,4.25243,4.20209,4.23926,10259256.105379,0
+T.US,D,19941216,000000,4.23978,4.23978,4.17749,4.18965,36138762.951553,0
+T.US,D,19941219,000000,4.16556,4.19082,4.0784,4.15385,17019757.141112,0
+T.US,D,19941220,000000,4.13819,4.17632,4.1259,4.17632,15080289.030159,0
+T.US,D,19941221,000000,4.17632,4.25141,4.17632,4.17632,20054558.856151,0
+T.US,D,19941222,000000,4.19125,4.20443,4.0787,4.10387,22926210.487118,0
+T.US,D,19941223,000000,4.1286,4.19082,4.1286,4.15385,18912610.747132,0
+T.US,D,19941227,000000,4.16301,4.17632,4.151,4.17632,8453260.0176115,0
+T.US,D,19941228,000000,4.15319,4.16535,4.12809,4.13995,18904841.435243,0
+T.US,D,19941229,000000,4.12598,4.151,4.10109,4.11316,20189831.78561,0
+T.US,D,19941230,000000,4.12495,4.1502,4.04963,4.04963,17911248.104437,0
+T.US,D,19950103,000000,4.05198,4.10189,4.05198,4.07701,9435599.7338024,0
+T.US,D,19950104,000000,4.02922,4.07965,4.02922,4.05432,14571815.851436,0
+T.US,D,19950105,000000,4.05345,4.11756,4.02834,4.11756,18549002.578319,0
+T.US,D,19950106,000000,4.11756,4.19352,4.11756,4.11756,14765789.03392,0
+T.US,D,19950109,000000,4.10387,4.16798,4.10387,4.10387,8812477.964986,0
+T.US,D,19950110,000000,4.11756,4.12955,4.09224,4.11756,12403500.103668,0
+T.US,D,19950111,000000,4.10219,4.11529,4.06472,4.07701,8934681.3432299,0
+T.US,D,19950112,000000,4.09055,4.11573,4.06508,4.09055,7883540.9952803,0
+T.US,D,19950113,000000,4.11573,4.11573,4.07738,4.09055,11836168.170304,0
+T.US,D,19950116,000000,4.1166,4.1671,4.10329,4.1671,9514724.8327833,0
+T.US,D,19950117,000000,4.12839,4.1666,4.103,4.15385,14624736.261112,0
+T.US,D,19950118,000000,4.12955,4.14288,4.09224,4.11756,12454808.169337,0
+T.US,D,19950119,000000,4.103,4.15385,4.09085,4.15385,16640373.962496,0
+T.US,D,19950120,000000,4.14426,4.16951,4.1188,4.13124,14816139.257936,0
+T.US,D,19950123,000000,4.07664,4.21658,4.07664,4.20333,12075125.750604,0
+T.US,D,19950124,000000,4.2059,4.21921,4.16864,4.18057,8601894.9064358,0
+T.US,D,19950125,000000,4.20545,4.30652,4.18019,4.24387,9973085.539912,0
+T.US,D,19950126,000000,4.24241,4.29291,4.24241,4.27987,7581495.6733039,0
+T.US,D,19950127,000000,4.29584,4.39661,4.28245,4.38366,14448151.798832,0
+T.US,D,19950130,000000,4.3721,4.39778,4.27102,4.27102,14185129.301022,0
+T.US,D,19950131,000000,4.29532,4.34568,4.29532,4.32035,18180834.755308,0
+T.US,D,19950201,000000,4.31999,4.33243,4.28171,4.30682,17933662.418929,0
+T.US,D,19950202,000000,4.32146,4.33338,4.24534,4.2572,10725552.824369,0
+T.US,D,19950203,000000,4.30616,4.3819,4.29379,4.35657,15663950.728977,0
+T.US,D,19950206,000000,4.34289,4.38044,4.31779,4.34289,9026153.1714086,0
+T.US,D,19950207,000000,4.38044,4.39361,4.3298,4.34289,11541856.633992,0
+T.US,D,19950208,000000,4.34531,4.44674,4.34531,4.44674,13438033.308339,0
+T.US,D,19950209,000000,4.42033,4.43292,4.35657,4.35657,8569272.2681445,0
+T.US,D,19950210,000000,4.35702,4.38233,4.33192,4.36989,6452580.2228815,0
+T.US,D,19950213,000000,4.36953,4.39515,4.33133,4.35657,6316902.8410275,0
+T.US,D,19950214,000000,4.38314,4.39646,4.28171,4.30682,7746191.1481166,0
+T.US,D,19950215,000000,4.30477,4.38044,4.27923,4.34289,8901745.8008898,0
+T.US,D,19950216,000000,4.359,4.359,4.21987,4.2572,15973885.605445,0
+T.US,D,19950217,000000,4.25661,4.25661,4.16864,4.18057,14644327.607198,0
+T.US,D,19950221,000000,4.18196,4.19528,4.14464,4.14464,14106680.566689,0
+T.US,D,19950222,000000,4.15385,4.21738,4.11624,4.15385,23080160.645594,0
+T.US,D,19950223,000000,4.18057,4.2059,4.16864,4.18057,13002496.833671,0
+T.US,D,19950224,000000,4.20429,4.20429,4.12839,4.15385,12378120.715873,0
+T.US,D,19950227,000000,4.15678,4.18196,4.13161,4.14464,12962527.099,0
+T.US,D,19950228,000000,4.15298,4.22887,4.15298,4.21679,20222854.777117,0
+T.US,D,19950301,000000,4.22843,4.25383,4.19111,4.20333,21533802.499615,0
+T.US,D,19950302,000000,4.20618,4.21965,4.16901,4.19432,14629283.61777,0
+T.US,D,19950303,000000,4.14149,4.15385,4.11624,4.15385,10238107.071013,0
+T.US,D,19950306,000000,4.13124,4.13124,4.09347,4.13124,9688694.0184268,0
+T.US,D,19950307,000000,4.09172,4.09172,4.01561,4.04101,15622870.116611,0
+T.US,D,19950308,000000,4.09289,4.09289,4.04217,4.05432,10818856.985865,0
+T.US,D,19950309,000000,4.03932,4.10219,4.03932,4.07701,11845112.580368,0
+T.US,D,19950310,000000,4.07819,4.17933,4.02746,4.1671,27345977.445753,0
+T.US,D,19950313,000000,4.181,4.21965,4.16901,4.19432,12340378.20216,0
+T.US,D,19950314,000000,4.29423,4.29423,4.20545,4.24387,15667189.080925,0
+T.US,D,19950315,000000,4.26743,4.26743,4.19133,4.21679,11300078.818072,0
+T.US,D,19950316,000000,4.19484,4.29627,4.19484,4.27102,12646267.188284,0
+T.US,D,19950317,000000,4.28207,4.33279,4.25654,4.32035,29752784.833729,0
+T.US,D,19950320,000000,4.3208,4.39661,4.3208,4.38366,19410886.533203,0
+T.US,D,19950321,000000,4.35702,4.38233,4.21796,4.23033,15856025.991269,0
+T.US,D,19950322,000000,4.24241,4.29291,4.21701,4.27987,13054374.685315,0
+T.US,D,19950323,000000,4.26766,4.29291,4.24241,4.27987,14270576.701463,0
+T.US,D,19950324,000000,4.28207,4.34568,4.26978,4.32035,11593660.700401,0
+T.US,D,19950327,000000,4.359,4.39712,4.33316,4.39712,7732558.6428923,0
+T.US,D,19950328,000000,4.38366,4.39661,4.33316,4.38366,10000447.56428,0
+T.US,D,19950329,000000,4.38124,4.44492,4.38124,4.41937,19237969.470344,0
+T.US,D,19950330,000000,4.42186,4.43423,4.32035,4.32035,12479712.052289,0
+T.US,D,19950331,000000,4.29584,4.30784,4.21987,4.2572,13087308.861263,0
+T.US,D,19950403,000000,4.24218,4.27959,4.21679,4.21679,11203328.612859,0
+T.US,D,19950404,000000,4.28713,4.32503,4.26151,4.32503,12980769.814971,0
+T.US,D,19950405,000000,4.31142,4.33725,4.28581,4.31142,8151490.7070669,0
+T.US,D,19950406,000000,4.33543,4.3732,4.30966,4.34751,7171406.9060935,0
+T.US,D,19950407,000000,4.36061,4.42398,4.33543,4.42398,9875463.5758193,0
+T.US,D,19950410,000000,4.42734,4.46658,4.40189,4.4152,9725560.6740806,0
+T.US,D,19950411,000000,4.43942,4.45179,4.36272,4.38813,9152271.2662475,0
+T.US,D,19950412,000000,4.39865,4.43745,4.3732,4.42398,8850955.5982543,0
+T.US,D,19950413,000000,4.45018,4.46277,4.39865,4.42398,5906506.6353411,0
+T.US,D,19950417,000000,4.46336,4.4892,4.4245,4.43745,15953187.480845,0
+T.US,D,19950418,000000,4.45179,4.45179,4.37501,4.38813,12717029.960717,0
+T.US,D,19950419,000000,4.39924,4.45018,4.39924,4.43745,8997128.2464838,0
+T.US,D,19950420,000000,4.41198,4.45018,4.39865,4.42398,12911806.582418,0
+T.US,D,19950421,000000,4.44074,4.46658,4.4152,4.4152,11952784.366643,0
+T.US,D,19950424,000000,4.42734,4.5039,4.40143,4.4919,10980107.783353,0
+T.US,D,19950425,000000,4.46277,4.50068,4.45018,4.50068,9402420.9734679,0
+T.US,D,19950426,000000,4.5039,4.51774,4.47888,4.4919,8274150.4606485,0
+T.US,D,19950427,000000,4.50068,4.5263,4.47515,4.50068,9623358.5598914,0
+T.US,D,19950428,000000,4.50119,4.54027,4.4892,4.51451,9530978.0802167,0
+T.US,D,19950501,000000,4.54027,4.6038,4.5263,4.59128,18982022.156663,0
+T.US,D,19950502,000000,4.61616,4.61616,4.5656,4.59128,11847882.259438,0
+T.US,D,19950503,000000,4.60461,4.65518,4.59246,4.60461,14281987.4513,0
+T.US,D,19950504,000000,4.60798,4.71051,4.56991,4.6587,12897791.487091,0
+T.US,D,19950505,000000,4.6693,4.69484,4.57841,4.60461,10763776.308497,0
+T.US,D,19950508,000000,4.58177,4.6835,4.58177,4.6587,7762504.5168521,0
+T.US,D,19950509,000000,4.6813,4.73224,4.64332,4.6813,8629535.6750219,0
+T.US,D,19950510,000000,4.68226,4.70955,4.61895,4.64457,5832230.8659223,0
+T.US,D,19950511,000000,4.64595,4.64595,4.55652,4.58177,7650957.6393844,0
+T.US,D,19950512,000000,4.57891,4.64368,4.55382,4.6177,9594474.3734688,0
+T.US,D,19950515,000000,4.6693,4.70757,4.63081,4.69484,5468693.7495577,0
+T.US,D,19950516,000000,4.71051,4.71051,4.55652,4.58177,14663198.864053,0
+T.US,D,19950517,000000,4.55382,4.56698,4.41359,4.45136,21939229.133136,0
+T.US,D,19950518,000000,4.44074,4.50442,4.4152,4.4152,8959697.2704272,0
+T.US,D,19950519,000000,4.3868,4.41198,4.36111,4.36111,18160202.217583,0
+T.US,D,19950522,000000,4.3868,4.5263,4.3732,4.51451,8105728.8315062,0
+T.US,D,19950523,000000,4.50119,4.5263,4.41198,4.43745,14041155.179494,0
+T.US,D,19950524,000000,4.45136,4.50229,4.42552,4.45136,14410500.833465,0
+T.US,D,19950525,000000,4.45136,4.5413,4.42603,4.5413,16122117.408268,0
+T.US,D,19950526,000000,4.52871,4.52871,4.43906,4.4646,25553751.868926,0
+T.US,D,19950530,000000,4.4919,4.5039,4.44074,4.4919,12429789.509353,0
+T.US,D,19950531,000000,4.54072,4.60461,4.50229,4.60461,17970244.864792,0
+T.US,D,19950601,000000,4.57738,4.67955,4.54027,4.59128,14289792.289412,0
+T.US,D,19950602,000000,4.59465,4.63264,4.55543,4.5683,17144599.024678,0
+T.US,D,19950605,000000,4.5956,4.67267,4.56991,4.6587,9129826.8911032,0
+T.US,D,19950606,000000,4.6587,4.6835,4.64595,4.6587,9036073.1862356,0
+T.US,D,19950607,000000,4.64368,4.65577,4.6177,4.6177,12424548.024935,0
+T.US,D,19950608,000000,4.63227,4.64457,4.61895,4.63227,7458181.4173665,0
+T.US,D,19950609,000000,4.63264,4.65738,4.58031,4.64457,15935556.909039,0
+T.US,D,19950612,000000,4.64595,4.72294,4.63344,4.6587,13856871.091381,0
+T.US,D,19950613,000000,4.68175,4.72156,4.68175,4.70889,7702590.9066408,0
+T.US,D,19950614,000000,4.70889,4.70889,4.67083,4.70889,7264905.0954276,0
+T.US,D,19950615,000000,4.69338,4.74476,4.66835,4.66835,9568343.4693984,0
+T.US,D,19950616,000000,4.73282,4.78317,4.70757,4.7719,31698587.543681,0
+T.US,D,19950619,000000,4.78317,4.86038,4.77147,4.83447,10568813.857316,0
+T.US,D,19950620,000000,4.80997,4.82196,4.758,4.7719,12067277.187909,0
+T.US,D,19950621,000000,4.78625,4.81252,4.7362,4.74864,10311382.64059,0
+T.US,D,19950622,000000,4.78317,4.87349,4.78317,4.83447,13674759.568499,0
+T.US,D,19950623,000000,4.83792,4.83792,4.81252,4.8254,4471177.503796,0
+T.US,D,19950626,000000,4.81135,4.84978,4.72156,4.72156,8927315.117344,0
+T.US,D,19950627,000000,4.74768,4.83653,4.72156,4.79833,12188610.173667,0
+T.US,D,19950628,000000,4.82196,4.89932,4.79701,4.83447,19302204.982331,0
+T.US,D,19950629,000000,4.83653,4.83653,4.7471,4.78428,9893206.19187,0
+T.US,D,19950630,000000,4.81091,4.87576,4.81091,4.87576,17812379.98972,0
+T.US,D,19950703,000000,4.86177,4.86177,4.82365,4.86177,3581790.7860417,0
+T.US,D,19950705,000000,4.85117,4.86404,4.74864,4.74864,12713921.416125,0
+T.US,D,19950706,000000,4.76305,4.86581,4.74915,4.86581,14270180.447427,0
+T.US,D,19950707,000000,4.85168,4.86507,4.8134,4.83953,12020502.814967,0
+T.US,D,19950710,000000,4.79943,4.87729,4.72156,4.7356,6516644.9357159,0
+T.US,D,19950711,000000,4.74074,4.7782,4.70106,4.72638,10355360.006597,0
+T.US,D,19950712,000000,4.73787,4.86581,4.72324,4.85234,10591971.489726,0
+T.US,D,19950713,000000,4.82907,4.84253,4.79064,4.81589,8724655.7731163,0
+T.US,D,19950714,000000,4.80228,4.80228,4.74959,4.78933,6449311.8102828,0
+T.US,D,19950717,000000,4.80191,4.80191,4.74959,4.77689,6827122.2702952,0
+T.US,D,19950718,000000,4.80104,4.80104,4.71051,4.74864,8894054.3734158,0
+T.US,D,19950719,000000,4.7749,4.83953,4.7749,4.83953,21035873.777423,0
+T.US,D,19950720,000000,4.85117,5.04576,4.81297,5.01993,24088680.456011,0
+T.US,D,19950721,000000,5.02044,5.02044,4.9035,4.94323,17515514.664467,0
+T.US,D,19950724,000000,4.94192,5.03076,4.92815,5.00646,9318293.5088836,0
+T.US,D,19950725,000000,5.03266,5.05871,4.98246,5.03266,8056798.2900524,0
+T.US,D,19950726,000000,5.03442,5.04819,4.98408,4.98408,8868769.2667528,0
+T.US,D,19950727,000000,4.99717,5.03567,4.89457,4.91996,9897134.5723972,0
+T.US,D,19950728,000000,4.94323,4.95487,4.91689,4.92941,12366335.57429,0
+T.US,D,19950731,000000,4.91842,4.97038,4.89215,4.97038,9393744.3764774,0
+T.US,D,19950801,000000,4.95692,4.95692,4.89333,4.89333,11599925.613347,0
+T.US,D,19950802,000000,5.00939,5.13732,5.00939,5.06048,25491068.579644,0
+T.US,D,19950803,000000,5.03406,5.17721,4.99541,5.16381,27998564.118113,0
+T.US,D,19950804,000000,5.16154,5.16154,5.09802,5.12312,18219707.27622,0
+T.US,D,19950807,000000,5.13621,5.1502,5.03266,5.03266,15375513.317146,0
+T.US,D,19950808,000000,5.04819,5.09949,5.03406,5.07344,7609200.6623715,0
+T.US,D,19950809,000000,5.07344,5.08565,5.03406,5.07344,9656269.5071534,0
+T.US,D,19950810,000000,5.07344,5.09949,5.03406,5.07344,6817102.5087627,0
+T.US,D,19950811,000000,5.08462,5.08462,5.00764,5.04687,7192655.6871643,0
+T.US,D,19950814,000000,5.05791,5.07014,5.00646,5.01993,9215397.266935,0
+T.US,D,19950815,000000,5.03136,5.03136,4.98107,5.01993,5735401.4099012,0
+T.US,D,19950816,000000,5.00984,5.00984,4.97214,4.98408,7635268.7123536,0
+T.US,D,19950817,000000,4.97038,4.98348,4.9559,4.97038,9016060.991035,0
+T.US,D,19950818,000000,4.98107,5.01993,4.9679,5.00646,9008264.3512827,0
+T.US,D,19950821,000000,5.00646,5.07014,5.00646,5.01993,9678488.4274153,0
+T.US,D,19950822,000000,5.02096,5.04687,4.99395,5.04687,6752913.4541447,0
+T.US,D,19950823,000000,5.03362,5.03362,4.9559,4.9559,9312602.4810937,0
+T.US,D,19950824,000000,4.9679,5.03076,4.9679,5.00646,8808686.2237815,0
+T.US,D,19950825,000000,5.02352,5.1011,5.02352,5.1011,10500044.652602,0
+T.US,D,19950828,000000,5.11068,5.12312,5.07124,5.12312,6261811.2325138,0
+T.US,D,19950829,000000,5.09898,5.15072,5.08462,5.13673,10882127.824235,0
+T.US,D,19950830,000000,5.15181,5.20297,5.12553,5.17721,10995478.340762,0
+T.US,D,19950831,000000,5.18803,5.2512,5.17508,5.22756,10854455.628604,0
+T.US,D,19950901,000000,5.1633,5.20231,5.11127,5.15072,8454880.5599784,0
+T.US,D,19950905,000000,5.19191,5.20458,5.12678,5.19191,8245771.83972,0
+T.US,D,19950906,000000,5.16447,5.26847,5.16447,5.26847,12609695.673567,0
+T.US,D,19950907,000000,5.29342,5.31845,5.25449,5.28121,12857305.255778,0
+T.US,D,19950908,000000,5.27967,5.3167,5.27967,5.3167,8873945.1642962,0
+T.US,D,19950911,000000,5.34223,5.35578,5.30572,5.3167,7903449.3445955,0
+T.US,D,19950912,000000,5.33111,5.33111,5.25157,5.3167,5292210.4003768,0
+T.US,D,19950913,000000,5.2807,5.37166,5.2807,5.35687,8964650.4458746,0
+T.US,D,19950914,000000,5.40921,5.51137,5.38117,5.51137,14532737.005147,0
+T.US,D,19950915,000000,5.58953,5.64098,5.53963,5.62912,47902337.382501,0
+T.US,D,19950918,000000,5.61559,5.65321,5.58953,5.60036,20029107.049514,0
+T.US,D,19950919,000000,5.5877,5.61383,5.57453,5.5877,17789629.542494,0
+T.US,D,19950920,000000,5.59012,5.65394,5.59012,5.64098,9386626.8341587,0
+T.US,D,19950921,000000,5.6404,5.6404,5.56216,5.61559,14984742.617379,0
+T.US,D,19950922,000000,5.55074,5.62862,5.53802,5.60036,14582121.189152,0
+T.US,D,19950925,000000,5.57453,5.61383,5.53618,5.57453,11314906.917371,0
+T.US,D,19950926,000000,5.57453,5.66638,5.56165,5.5877,15517004.702181,0
+T.US,D,19950927,000000,5.5525,5.66916,5.54036,5.65503,9272444.1841564,0
+T.US,D,19950928,000000,5.65503,5.69463,5.57907,5.65503,8428265.9527058,0
+T.US,D,19950929,000000,5.63915,5.67751,5.58836,5.67751,11480511.043679,0
+T.US,D,19951002,000000,5.6404,5.6404,5.57621,5.61559,9925264.5097586,0
+T.US,D,19951003,000000,5.64098,5.6685,5.61683,5.64098,12062990.812356,0
+T.US,D,19951004,000000,5.64259,5.68153,5.6186,5.66916,10308126.525531,0
+T.US,D,19951005,000000,5.63323,5.67165,5.60666,5.66096,10311191.345538,0
+T.US,D,19951006,000000,5.6456,5.72411,5.62158,5.6456,6542980.7987704,0
+T.US,D,19951009,000000,5.61727,5.78552,5.61727,5.77286,10391089.823085,0
+T.US,D,19951010,000000,5.73539,5.81296,5.68226,5.78552,13979111.362242,0
+T.US,D,19951011,000000,5.81663,5.81663,5.72345,5.76407,12366116.951376,0
+T.US,D,19951012,000000,5.77578,5.77578,5.621,5.63264,13703393.70496,0
+T.US,D,19951013,000000,5.68226,5.72105,5.63038,5.66916,10382884.631759,0
+T.US,D,19951016,000000,5.69529,5.69529,5.53963,5.56348,9501765.9594198,0
+T.US,D,19951017,000000,5.55301,5.66916,5.53963,5.66916,10550157.124197,0
+T.US,D,19951018,000000,5.64515,5.65972,5.60498,5.63264,8600658.3205654,0
+T.US,D,19951019,000000,5.64333,5.81413,5.59129,5.81413,10037368.875663,0
+T.US,D,19951020,000000,5.81663,5.81663,5.73847,5.74922,9360582.0128616,0
+T.US,D,19951023,000000,5.72345,5.81663,5.71139,5.76407,6445376.5977895,0
+T.US,D,19951024,000000,5.78501,5.88945,5.75925,5.8765,12222243.942946,0
+T.US,D,19951025,000000,5.88081,5.93145,5.82637,5.86727,8517465.4689483,0
+T.US,D,19951026,000000,5.76283,5.81538,5.68511,5.72345,18980208.952851,0
+T.US,D,19951027,000000,5.66916,5.70846,5.61903,5.70846,13258777.5473,0
+T.US,D,19951030,000000,5.70846,5.74732,5.69645,5.70846,9956097.1729227,0
+T.US,D,19951031,000000,5.73583,5.81413,5.72149,5.81413,30948407.601486,0
+T.US,D,19951101,000000,5.80265,5.88081,5.80265,5.85432,12370698.467864,0
+T.US,D,19951102,000000,5.86486,5.95524,5.83902,5.91726,11160687.579428,0
+T.US,D,19951103,000000,5.89244,5.89244,5.82637,5.85432,8748082.5849907,0
+T.US,D,19951106,000000,5.82571,5.8511,5.77411,5.81413,6036651.4910195,0
+T.US,D,19951107,000000,5.80075,5.82637,5.73722,5.82637,6229706.4572556,0
+T.US,D,19951108,000000,5.8511,5.8511,5.77411,5.81413,12513549.414159,0
+T.US,D,19951109,000000,5.84217,5.84217,5.71139,5.76407,9304852.2987111,0
+T.US,D,19951110,000000,5.73649,5.77469,5.65804,5.69645,7112876.0858278,0
+T.US,D,19951113,000000,5.68226,5.69529,5.64208,5.68226,11103894.811347,0
+T.US,D,19951114,000000,5.6704,5.68511,5.621,5.63264,11508538.501548,0
+T.US,D,19951115,000000,5.60498,5.621,5.52754,5.621,16607437.053762,0
+T.US,D,19951116,000000,5.60498,5.63264,5.58265,5.621,12461830.06413,0
+T.US,D,19951117,000000,5.621,5.64515,5.54153,5.621,15558062.085862,0
+T.US,D,19951120,000000,5.59129,5.60314,5.55301,5.58017,10678413.624436,0
+T.US,D,19951121,000000,5.55477,5.63264,5.55477,5.621,10128590.653881,0
+T.US,D,19951122,000000,5.59129,5.60314,5.58017,5.58017,6823497.2290643,0
+T.US,D,19951124,000000,5.58134,5.60387,5.58134,5.59188,1847319.9181273,0
+T.US,D,19951127,000000,5.61976,5.65804,5.59188,5.60387,13796286.582094,0
+T.US,D,19951128,000000,5.59297,5.69828,5.58265,5.63264,10374605.655198,0
+T.US,D,19951129,000000,5.62158,5.67165,5.62158,5.6456,10497589.243973,0
+T.US,D,19951130,000000,5.6704,5.71014,5.621,5.63264,12773177.791194,0
+T.US,D,19951201,000000,5.64391,5.72215,5.63147,5.69645,9014134.3765852,0
+T.US,D,19951204,000000,5.72149,5.81413,5.70846,5.7995,11954117.966434,0
+T.US,D,19951205,000000,5.7995,5.8511,5.78677,5.7995,14987825.200497,0
+T.US,D,19951206,000000,5.82571,5.83968,5.73583,5.81413,14928205.36483,0
+T.US,D,19951207,000000,5.75925,5.81296,5.74623,5.78552,12752336.195306,0
+T.US,D,19951208,000000,5.79899,5.79899,5.72105,5.72779,10910917.729524,0
+T.US,D,19951211,000000,5.74732,5.81413,5.6958,5.81413,9950859.7876841,0
+T.US,D,19951212,000000,5.8148,5.86595,5.8148,5.82637,5399331.5301828,0
+T.US,D,19951213,000000,5.86595,5.94515,5.86595,5.94515,9155711.8443928,0
+T.US,D,19951214,000000,5.91769,5.98327,5.91769,5.92933,11962215.212696,0
+T.US,D,19951215,000000,5.98451,5.98451,5.90606,5.957,35501727.200508,0
+T.US,D,19951218,000000,5.9439,6.00757,5.9035,5.91726,12804503.722314,0
+T.US,D,19951219,000000,5.91828,5.99755,5.90606,5.97009,18454277.367867,0
+T.US,D,19951220,000000,5.99755,6.00888,5.85432,5.85432,11444383.606761,0
+T.US,D,19951221,000000,5.87766,5.96828,5.83902,5.9035,20956351.058013,0
+T.US,D,19951222,000000,5.91726,5.95524,5.9035,5.9035,9436127.161588,0
+T.US,D,19951226,000000,5.99755,6.03706,5.957,5.97009,7760713.1753317,0
+T.US,D,19951227,000000,5.98137,6.0479,5.98137,6.02008,6206449.0781412,0
+T.US,D,19951228,000000,6.0345,6.08529,5.99447,6.02008,5475833.1541679,0
+T.US,D,19951229,000000,6.02265,6.02265,5.94579,5.957,9181017.4469542,0
+T.US,D,19960102,000000,5.98451,6.07651,5.96951,6.07651,7363282.6749748,0
+T.US,D,19960103,000000,6.09803,6.2182,6.09803,6.16514,19390446.656922,0
+T.US,D,19960104,000000,6.1898,6.26862,6.09803,6.1516,28894512.256143,0
+T.US,D,19960105,000000,6.0866,6.17889,6.0866,6.13732,24622843.193794,0
+T.US,D,19960108,000000,6.09876,6.18006,6.06063,6.07651,3227076.4707428,0
+T.US,D,19960109,000000,6.09173,6.09173,5.98707,6.03955,16153079.878788,0
+T.US,D,19960110,000000,5.91769,5.98451,5.7752,5.81413,19630815.721425,0
+T.US,D,19960111,000000,5.85432,5.88081,5.74856,5.85432,14192770.171946,0
+T.US,D,19960112,000000,5.89186,5.93145,5.76167,5.84027,12504871.450776,0
+T.US,D,19960115,000000,5.84327,5.86969,5.77894,5.805,9331389.0215697,0
+T.US,D,19960116,000000,5.84261,6.06436,5.82878,6.06436,18229024.711633,0
+T.US,D,19960117,000000,6.03771,6.04906,5.91769,5.957,19862621.599575,0
+T.US,D,19960118,000000,5.97267,5.97267,5.90927,5.93453,16903988.108574,0
+T.US,D,19960119,000000,5.90657,5.90657,5.78743,5.84027,19877977.126658,0
+T.US,D,19960122,000000,5.85556,5.8686,5.75017,5.77784,16279862.040734,0
+T.US,D,19960123,000000,5.76283,5.78743,5.72345,5.74922,11216272.455896,0
+T.US,D,19960124,000000,5.8148,5.89186,5.77578,5.85432,16756783.833458,0
+T.US,D,19960125,000000,5.88081,5.88081,5.82637,5.84027,10679737.659473,0
+T.US,D,19960126,000000,5.76407,5.90789,5.76407,5.89377,14457476.066211,0
+T.US,D,19960129,000000,5.89377,5.94704,5.85556,5.89377,8058014.3800244,0
+T.US,D,19960130,000000,5.89244,5.90715,5.84159,5.88139,9905218.1547273,0
+T.US,D,19960131,000000,5.89509,5.94829,5.84327,5.93453,16157832.194431,0
+T.US,D,19960201,000000,5.98569,6.01064,5.93212,6.01064,10552639.86069,0
+T.US,D,19960202,000000,6.07893,6.07893,6.0001,6.03955,22279905.124421,0
+T.US,D,19960205,000000,6.04906,6.08902,5.99637,6.07651,11724421.799426,0
+T.US,D,19960206,000000,6.09231,6.18387,6.06436,6.18387,13572792.473944,0
+T.US,D,19960207,000000,6.18271,6.28641,6.18271,6.27257,16301390.932418,0
+T.US,D,19960208,000000,6.22405,6.23437,6.10323,6.1955,24275661.804355,0
+T.US,D,19960209,000000,6.22456,6.27461,6.15738,6.22456,19286184.021747,0
+T.US,D,19960212,000000,6.18321,6.30083,6.18321,6.28706,16113749.616146,0
+T.US,D,19960213,000000,6.28516,6.31085,6.22075,6.2318,15927292.962803,0
+T.US,D,19960214,000000,6.2092,6.22339,6.01137,6.0244,16076483.97367,0
+T.US,D,19960215,000000,5.99755,6.02323,5.85432,5.85432,16537227.670586,0
+T.US,D,19960216,000000,5.88081,5.88081,5.78743,5.84027,21554197.284918,0
+T.US,D,19960220,000000,5.76407,5.81663,5.68511,5.76407,17291117.370394,0
+T.US,D,19960221,000000,5.76056,5.83968,5.76056,5.81413,23174706.858533,0
+T.US,D,19960222,000000,5.91769,5.99637,5.90555,5.957,18035231.893054,0
+T.US,D,19960223,000000,6.01064,6.06312,5.8549,5.86727,16211930.435069,0
+T.US,D,19960226,000000,5.84327,5.92136,5.78932,5.78932,15494806.277818,0
+T.US,D,19960227,000000,5.81413,5.85315,5.70787,5.81413,17582000.626099,0
+T.US,D,19960228,000000,5.86595,5.94579,5.70846,5.72345,18531792.855627,0
+T.US,D,19960229,000000,5.72345,5.80324,5.68467,5.74922,16843497.880421,0
+T.US,D,19960301,000000,5.78977,5.78977,5.63323,5.66096,14540118.261358,0
+T.US,D,19960304,000000,5.67216,5.70004,5.60622,5.66096,17818318.334684,0
+T.US,D,19960305,000000,5.64333,5.81413,5.6186,5.81413,12951639.677768,0
+T.US,D,19960306,000000,5.81663,5.89377,5.76407,5.77784,10027477.555094,0
+T.US,D,19960307,000000,5.74856,5.74856,5.65738,5.70846,9419435.3019287,0
+T.US,D,19960308,000000,5.67099,5.67099,5.3964,5.47514,15605277.803817,0
+T.US,D,19960311,000000,5.45047,5.52703,5.41258,5.51488,17349275.165307,0
+T.US,D,19960312,000000,5.46307,5.49036,5.21329,5.37283,33269174.57436,0
+T.US,D,19960313,000000,5.35687,5.41199,5.34407,5.35687,18233160.783931,0
+T.US,D,19960314,000000,5.34282,5.39529,5.3167,5.33111,19965613.489049,0
+T.US,D,19960315,000000,5.33229,5.43614,5.33229,5.35687,40121357.862829,0
+T.US,D,19960318,000000,5.41111,5.49967,5.39529,5.46073,24637585.210318,0
+T.US,D,19960319,000000,5.52455,5.56216,5.47156,5.52455,17433011.841429,0
+T.US,D,19960320,000000,5.52703,5.60387,5.52703,5.60387,12173909.148938,0
+T.US,D,19960321,000000,5.63264,5.72456,5.63264,5.6456,11847797.543059,0
+T.US,D,19960322,000000,5.65738,5.68329,5.52578,5.58017,9493605.859069,0
+T.US,D,19960325,000000,5.59297,5.63147,5.58134,5.621,17094903.303017,0
+T.US,D,19960326,000000,5.60498,5.65972,5.59415,5.6456,12849750.467628,0
+T.US,D,19960327,000000,5.64457,5.65738,5.58017,5.59188,11028643.437164,0
+T.US,D,19960328,000000,5.59188,5.64457,5.58017,5.59188,12109170.804243,0
+T.US,D,19960329,000000,5.63264,5.64618,5.48985,5.51488,22580206.92864,0
+T.US,D,19960401,000000,5.26627,5.31794,5.09677,5.22756,93233176.001394,0
+T.US,D,19960402,000000,5.23729,5.27725,5.23729,5.26357,77947299.446322,0
+T.US,D,19960403,000000,5.2493,5.27725,5.22434,5.27725,51607991.714558,0
+T.US,D,19960404,000000,5.27967,5.27967,5.20128,5.21263,32685421.327196,0
+T.US,D,19960408,000000,5.12553,5.12553,5.02044,5.04687,39011212.556165,0
+T.US,D,19960409,000000,5.04687,5.09949,5.04687,5.04687,27965455.043833,0
+T.US,D,19960410,000000,5.01993,5.08522,4.99234,5.03266,22530569.961889,0
+T.US,D,19960411,000000,5.02197,5.03501,4.889,4.9559,19885578.372179,0
+T.US,D,19960412,000000,4.96584,5.01876,4.96584,5.00646,19709208.433636,0
+T.US,D,19960415,000000,5.04819,5.1011,5.00939,5.1011,13706801.489668,0
+T.US,D,19960416,000000,5.13673,5.19126,5.12349,5.16381,23325696.042887,0
+T.US,D,19960417,000000,5.21761,5.2449,5.19287,5.2449,24075912.877699,0
+T.US,D,19960418,000000,5.23298,5.27177,5.20509,5.23298,15686002.949265,0
+T.US,D,19960419,000000,5.1936,5.273,5.1936,5.2583,20779681.879353,0
+T.US,D,19960422,000000,5.29518,5.34898,5.29518,5.33616,33380724.184614,0
+T.US,D,19960423,000000,5.33881,5.33881,5.25918,5.3268,17453580.158674,0
+T.US,D,19960424,000000,5.36602,5.36602,5.27404,5.31333,20759584.967772,0
+T.US,D,19960425,000000,5.25881,5.32629,5.23349,5.29906,20068522.028537,0
+T.US,D,19960426,000000,5.29854,5.32504,5.27235,5.27235,11550192.999069,0
+T.US,D,19960429,000000,5.273,5.29906,5.24674,5.29906,9463819.8531168,0
+T.US,D,19960430,000000,5.29906,5.29906,5.28449,5.29906,8461059.3901504,0
+T.US,D,19960501,000000,5.28449,5.31224,5.28449,5.29906,10273597.768688,0
+T.US,D,19960502,000000,5.28406,5.28406,5.23298,5.23298,19877640.993924,0
+T.US,D,19960503,000000,5.23298,5.28406,5.23298,5.2449,18703217.817081,0
+T.US,D,19960506,000000,5.2564,5.27132,5.20458,5.21761,18637364.495513,0
+T.US,D,19960507,000000,5.23298,5.28406,5.20509,5.23298,18197201.413379,0
+T.US,D,19960508,000000,5.20619,5.28449,5.17948,5.28449,14026776.623567,0
+T.US,D,19960509,000000,5.28449,5.29906,5.273,5.29906,23033291.99152,0
+T.US,D,19960510,000000,5.33881,5.3524,5.31333,5.3268,15692334.815479,0
+T.US,D,19960513,000000,5.33822,5.33822,5.273,5.29906,16375318.271563,0
+T.US,D,19960514,000000,5.31224,5.33822,5.28449,5.29906,14963879.159197,0
+T.US,D,19960515,000000,5.29906,5.31224,5.28449,5.29906,12897813.349382,0
+T.US,D,19960516,000000,5.28406,5.2973,5.2449,5.2449,14248357.781201,0
+T.US,D,19960517,000000,5.24614,5.273,5.23298,5.2583,13345390.481164,0
+T.US,D,19960520,000000,5.27177,5.28406,5.17794,5.20458,10242856.653871,0
+T.US,D,19960521,000000,5.20619,5.2583,5.17948,5.2583,11926272.238863,0
+T.US,D,19960522,000000,5.24674,5.3268,5.24674,5.3268,16694979.13502,0
+T.US,D,19960523,000000,5.3243,5.33682,5.20509,5.23298,17737352.704027,0
+T.US,D,19960524,000000,5.25881,5.31282,5.24674,5.28449,18296863.40256,0
+T.US,D,19960528,000000,5.29788,5.31114,5.23298,5.23298,9562230.2261014,0
+T.US,D,19960529,000000,5.23136,5.25596,5.17721,5.17721,12477693.889493,0
+T.US,D,19960530,000000,5.17618,5.17618,5.11127,5.16381,22623330.298879,0
+T.US,D,19960531,000000,5.16528,5.21761,5.13842,5.21761,22880792.94265,0
+T.US,D,19960603,000000,5.19191,5.2171,5.16447,5.19191,24110233.942772,0
+T.US,D,19960604,000000,5.21761,5.23195,5.20458,5.21761,17126994.414342,0
+T.US,D,19960605,000000,5.20619,5.28449,5.20619,5.2583,21163787.312961,0
+T.US,D,19960606,000000,5.29854,5.31173,5.24614,5.2583,23640626.452993,0
+T.US,D,19960607,000000,5.20509,5.24563,5.19287,5.23298,16049337.839431,0
+T.US,D,19960610,000000,5.2564,5.2564,5.20458,5.21761,14886049.400995,0
+T.US,D,19960611,000000,5.24431,5.2564,5.19287,5.20458,16522569.004049,0
+T.US,D,19960612,000000,5.23136,5.23136,5.19191,5.19191,19747032.930941,0
+T.US,D,19960613,000000,5.20458,5.23195,5.1843,5.21761,17405224.868767,0
+T.US,D,19960614,000000,5.2171,5.2171,5.17721,5.17721,15612261.439598,0
+T.US,D,19960617,000000,5.1767,5.20297,5.13732,5.15072,14942167.170822,0
+T.US,D,19960618,000000,5.12678,5.14113,5.08734,5.11346,18550829.446063,0
+T.US,D,19960619,000000,5.1128,5.1128,5.07344,5.08674,31367187.996012,0
+T.US,D,19960620,000000,5.11244,5.19243,5.09853,5.17721,27913911.95853,0
+T.US,D,19960621,000000,5.19287,5.23246,5.17794,5.20458,23795904.745686,0
+T.US,D,19960624,000000,5.23136,5.23136,5.17091,5.19191,11900845.027305,0
+T.US,D,19960625,000000,5.21614,5.23026,5.13673,5.16381,16695829.031607,0
+T.US,D,19960626,000000,5.19514,5.22003,5.11434,5.1273,30764137.177306,0
+T.US,D,19960627,000000,5.13784,5.19191,5.11193,5.19191,13880843.094152,0
+T.US,D,19960628,000000,5.19287,5.23246,5.13894,5.20458,18407616.405564,0
+T.US,D,19960701,000000,5.21761,5.24431,5.19243,5.21761,13176944.256944,0
+T.US,D,19960702,000000,5.23136,5.23136,5.16485,5.17721,12952801.112011,0
+T.US,D,19960703,000000,5.16652,5.27235,5.15847,5.27235,14766987.36078,0
+T.US,D,19960705,000000,5.20406,5.23136,5.17721,5.17721,10304694.145745,0
+T.US,D,19960708,000000,5.15847,5.18541,5.03837,5.09143,22931195.089609,0
+T.US,D,19960709,000000,5.10702,5.19909,5.09275,5.18657,17466485.742701,0
+T.US,D,19960710,000000,5.18657,5.19909,5.133,5.18657,19279890.414545,0
+T.US,D,19960711,000000,5.19909,5.19909,5.09143,5.13205,14102513.067346,0
+T.US,D,19960712,000000,5.13,5.27682,5.1161,5.24871,16769026.71677,0
+T.US,D,19960715,000000,5.25061,5.27967,5.15891,5.15891,13173077.364112,0
+T.US,D,19960716,000000,5.16,5.24059,5.06618,5.17201,24622886.918377,0
+T.US,D,19960717,000000,5.18541,5.19909,5.0787,5.13205,18714578.01037,0
+T.US,D,19960718,000000,5.133,5.19909,5.133,5.18657,21438358.566326,0
+T.US,D,19960719,000000,5.20889,5.26357,5.16923,5.26357,21144135.845573,0
+T.US,D,19960722,000000,5.26357,5.29021,5.20948,5.29021,18780188.113944,0
+T.US,D,19960723,000000,5.26357,5.30293,5.23729,5.26357,21388079.394756,0
+T.US,D,19960724,000000,5.16967,5.24871,5.16967,5.24871,16660198.961824,0
+T.US,D,19960725,000000,5.27631,5.27631,5.18329,5.22199,12156024.427993,0
+T.US,D,19960726,000000,5.24109,5.26789,5.21329,5.24109,15144456.222485,0
+T.US,D,19960729,000000,5.24022,5.24022,5.14647,5.14647,11009979.872079,0
+T.US,D,19960730,000000,5.17201,5.17201,5.10644,5.11815,13704003.11634,0
+T.US,D,19960731,000000,5.11931,5.22631,5.09312,5.21263,14969328.335385,0
+T.US,D,19960801,000000,5.1843,5.3167,5.1843,5.3167,11086377.650178,0
+T.US,D,19960802,000000,5.35687,5.42385,5.35687,5.39859,20897816.138567,0
+T.US,D,19960805,000000,5.39859,5.43855,5.37342,5.39859,13059021.788679,0
+T.US,D,19960806,000000,5.37283,5.38344,5.33111,5.37283,13887276.073465,0
+T.US,D,19960807,000000,5.34355,5.37166,5.3167,5.3167,16654889.157745,0
+T.US,D,19960808,000000,5.3167,5.33009,5.26407,5.27725,12086565.194699,0
+T.US,D,19960809,000000,5.30389,5.30389,5.26407,5.27725,8829462.2327959,0
+T.US,D,19960812,000000,5.26407,5.3167,5.23788,5.3167,10129517.068489,0
+T.US,D,19960813,000000,5.29079,5.34355,5.27725,5.3167,17341571.440295,0
+T.US,D,19960814,000000,5.29021,5.3295,5.29021,5.29021,15564146.634901,0
+T.US,D,19960815,000000,5.28962,5.30293,5.23729,5.26357,22315054.223788,0
+T.US,D,19960816,000000,5.26357,5.29021,5.24871,5.24871,17007322.962747,0
+T.US,D,19960819,000000,5.24871,5.28962,5.24871,5.26357,20399175.525504,0
+T.US,D,19960820,000000,5.24871,5.26357,5.20948,5.24871,15690118.525665,0
+T.US,D,19960821,000000,5.22697,5.24109,5.20027,5.20027,20509078.631919,0
+T.US,D,19960822,000000,5.20948,5.26357,5.20948,5.24871,10111704.766384,0
+T.US,D,19960823,000000,5.22199,5.24871,5.20889,5.22199,8234116.5054949,0
+T.US,D,19960826,000000,5.22587,5.22587,5.15891,5.15891,12220356.9539,0
+T.US,D,19960827,000000,5.17128,5.17128,5.09143,5.10541,14388735.555755,0
+T.US,D,19960828,000000,5.10395,5.10395,5.02469,5.02469,18337811.474782,0
+T.US,D,19960829,000000,5.0241,5.03567,4.98348,4.99599,11738360.376733,0
+T.US,D,19960830,000000,4.99541,5.00984,4.94389,4.97038,16430568.381692,0
+T.US,D,19960903,000000,4.94733,4.97457,4.90649,4.94733,15468239.494307,0
+T.US,D,19960904,000000,4.95751,5.07826,4.94513,5.07826,16158832.394274,0
+T.US,D,19960905,000000,5.04994,5.07614,4.94389,4.97038,18937562.453847,0
+T.US,D,19960906,000000,4.98348,4.99541,4.90247,4.92941,14066434.820584,0
+T.US,D,19960909,000000,4.95648,4.98408,4.93021,4.98408,14148529.092047,0
+T.US,D,19960910,000000,5.00984,5.00984,4.92941,4.97038,14139367.42546,0
+T.US,D,19960911,000000,4.9717,5.01093,4.95648,4.98408,19060450.395097,0
+T.US,D,19960912,000000,5.01137,5.06362,4.99717,5.05096,20182333.019581,0
+T.US,D,19960913,000000,5.10644,5.17201,5.09209,5.15891,35505788.121178,0
+T.US,D,19960916,000000,5.18657,5.19909,5.14647,5.18657,19763723.424208,0
+T.US,D,19960917,000000,5.1595,5.22587,5.11873,5.14647,17301668.658891,0
+T.US,D,19960918,000000,5.14647,5.1595,5.11873,5.14647,11632587.877042,0
+T.US,D,19960919,000000,5.13256,5.17201,5.13256,5.15891,11689606.100005,0
+T.US,D,19960920,000000,5.19616,5.24871,5.10271,5.22199,24220086.492638,0
+T.US,D,19960923,000000,5.22631,5.24059,5.18702,5.21263,14224894.076709,0
+T.US,D,19960924,000000,5.18702,5.21263,5.14647,5.17201,12856179.34776,0
+T.US,D,19960925,000000,5.19909,5.19909,5.11771,5.13205,16238807.389841,0
+T.US,D,19960926,000000,5.13162,5.13162,5.0642,5.07826,19509149.335719,0
+T.US,D,19960927,000000,5.0642,5.07826,5.03728,5.07826,10304210.442543,0
+T.US,D,19960930,000000,5.0787,5.13205,5.06531,5.13205,13898078.778317,0
+T.US,D,19961001,000000,5.11873,5.1595,5.11873,5.14647,13791076.524721,0
+T.US,D,19961002,000000,5.14486,5.34465,5.13162,5.33111,21025367.579901,0
+T.US,D,19961003,000000,5.3295,5.3295,5.26357,5.29021,14948721.759132,0
+T.US,D,19961004,000000,5.33068,5.33068,5.29079,5.30448,14333165.709612,0
+T.US,D,19961007,000000,5.26407,5.30389,5.26407,5.27725,9820097.3222671,0
+T.US,D,19961008,000000,5.25881,5.28501,5.23298,5.2449,11900724.784701,0
+T.US,D,19961009,000000,5.27177,5.27177,5.1633,5.20458,15018506.194014,0
+T.US,D,19961010,000000,5.19126,5.2171,5.13673,5.13673,20498894.9032,0
+T.US,D,19961011,000000,5.15072,5.21651,5.13621,5.17721,10482422.279155,0
+T.US,D,19961014,000000,5.1513,5.23298,5.1513,5.19191,13193492.645315,0
+T.US,D,19961015,000000,5.17794,5.19126,5.0563,5.13673,15434601.625849,0
+T.US,D,19961016,000000,5.19287,5.34062,5.1789,5.3268,31423819.529693,0
+T.US,D,19961017,000000,5.32629,5.32629,5.25881,5.31333,19682602.024723,0
+T.US,D,19961018,000000,5.30946,5.40327,5.30946,5.3773,28075804.960835,0
+T.US,D,19961021,000000,5.38842,5.41718,5.3773,5.40327,11586715.32363,0
+T.US,D,19961022,000000,5.40804,5.41996,5.3524,5.39288,14650949.148775,0
+T.US,D,19961023,000000,5.3773,5.38842,5.3628,5.3773,14996826.999076,0
+T.US,D,19961024,000000,5.36814,5.39288,5.3268,5.3268,8014882.8114254,0
+T.US,D,19961025,000000,5.31399,5.3524,5.28501,5.29906,13582213.755243,0
+T.US,D,19961028,000000,5.28449,5.3524,5.28449,5.31333,13748829.012539,0
+T.US,D,19961029,000000,5.31399,5.3268,5.28501,5.29906,14474427.540584,0
+T.US,D,19961030,000000,5.31333,5.31333,5.23298,5.2449,16297051.267529,0
+T.US,D,19961031,000000,5.2171,5.2583,5.2171,5.23298,13924865.551135,0
+T.US,D,19961101,000000,5.2449,5.25881,5.21761,5.21761,22240655.478979,0
+T.US,D,19961104,000000,5.24431,5.24431,5.12408,5.16381,22556247.223407,0
+T.US,D,19961105,000000,5.2056,5.32629,5.19243,5.2449,21622813.453592,0
+T.US,D,19961106,000000,5.2449,5.27235,5.21761,5.27235,24029359.860461,0
+T.US,D,19961107,000000,5.23298,5.28449,5.23298,5.2583,25246152.158482,0
+T.US,D,19961108,000000,5.2449,5.2449,5.21761,5.2449,18068582.818935,0
+T.US,D,19961111,000000,5.2449,5.28501,5.23298,5.2449,12924982.712305,0
+T.US,D,19961112,000000,5.27235,5.33997,5.2449,5.27235,22071982.433483,0
+T.US,D,19961113,000000,5.24431,5.2583,5.2171,5.23298,15637118.865181,0
+T.US,D,19961114,000000,5.23298,5.2583,5.20509,5.2583,13877950.439692,0
+T.US,D,19961115,000000,5.27177,5.3524,5.24431,5.28449,23826950.566193,0
+T.US,D,19961118,000000,5.27177,5.32629,5.27177,5.31333,14973877.058438,0
+T.US,D,19961119,000000,5.31399,5.3524,5.29906,5.29906,22632679.161337,0
+T.US,D,19961120,000000,5.29475,5.41718,5.29475,5.40327,26244507.369685,0
+T.US,D,19961121,000000,5.41835,5.51137,5.38952,5.51137,31099101.644903,0
+T.US,D,19961122,000000,5.52521,5.53896,5.48473,5.53896,28025680.1917,0
+T.US,D,19961125,000000,5.52578,5.59188,5.51196,5.59188,19021087.339019,0
+T.US,D,19961126,000000,5.60447,5.63323,5.56348,5.59188,21916648.118669,0
+T.US,D,19961127,000000,5.60498,5.66154,5.59238,5.6456,14837690.01191,0
+T.US,D,19961129,000000,5.6456,5.66096,5.6456,5.66096,3206192.5166636,0
+T.US,D,19961202,000000,5.63323,5.71328,5.58134,5.71328,16143430.409821,0
+T.US,D,19961203,000000,5.6868,5.75288,5.56348,5.56348,21112050.199819,0
+T.US,D,19961204,000000,5.5386,5.58017,5.48473,5.58017,16144064.416277,0
+T.US,D,19961205,000000,5.55184,5.58017,5.51137,5.58017,10127242.023766,0
+T.US,D,19961206,000000,5.44514,5.52455,5.41718,5.49732,14168339.061049,0
+T.US,D,19961209,000000,5.49732,5.52455,5.49732,5.49732,17829000.796932,0
+T.US,D,19961210,000000,5.51137,5.52521,5.48473,5.48473,10106921.023696,0
+T.US,D,19961211,000000,5.44872,5.44872,5.32629,5.36778,12089904.659745,0
+T.US,D,19961212,000000,5.3773,5.40254,5.33616,5.34898,17415658.647448,0
+T.US,D,19961213,000000,5.32117,5.3628,5.28237,5.34898,15203821.909013,0
+T.US,D,19961216,000000,5.38,5.44872,5.34062,5.39288,26108511.618209,0
+T.US,D,19961217,000000,5.3524,5.37942,5.28449,5.28449,21547803.93101,0
+T.US,D,19961218,000000,5.31333,5.33229,5.21761,5.21761,17745686.336317,0
+T.US,D,19961219,000000,5.29475,5.34898,5.24732,5.34898,8724572.4231294,0
+T.US,D,19961220,000000,5.59077,5.59077,5.4567,5.46995,41695377.273293,0
+T.US,D,19961223,000000,5.49783,5.53896,5.48473,5.51137,9379386.3164495,0
+T.US,D,19961224,000000,5.51196,5.6456,5.51196,5.621,9889613.9440766,0
+T.US,D,19961226,000000,5.64618,5.76957,5.63323,5.76957,14316427.392583,0
+T.US,D,19961227,000000,5.79599,5.94456,5.77008,5.92933,17511766.647846,0
+T.US,D,19961230,000000,5.9166,5.94331,5.75383,5.75383,16137477.03453,0
+T.US,D,19961231,000000,5.75214,5.78004,5.56282,5.58017,15429858.874958,0
+T.US,D,19970102,000000,5.58083,5.67165,5.42999,5.66096,22287141.54295,0
+T.US,D,19970103,000000,5.6868,5.70136,5.6456,5.67216,19063970.22405,0
+T.US,D,19970106,000000,5.7007,5.74146,5.59238,5.6456,17773991.172011,0
+T.US,D,19970107,000000,5.63213,5.64515,5.48473,5.58017,31891967.711506,0
+T.US,D,19970108,000000,5.6098,5.62627,5.47514,5.52805,16971897.851948,0
+T.US,D,19970109,000000,5.55535,5.55535,5.48942,5.50186,20198241.935922,0
+T.US,D,19970110,000000,5.41996,5.47514,5.38058,5.47514,29676359.727764,0
+T.US,D,19970113,000000,5.52008,5.5484,5.45267,5.46534,31024335.340316,0
+T.US,D,19970114,000000,5.51539,5.58427,5.47514,5.52805,32322239.47307,0
+T.US,D,19970115,000000,5.55946,5.70846,5.4922,5.68226,25867020.744867,0
+T.US,D,19970116,000000,5.68329,5.69645,5.56012,5.61559,16062809.110255,0
+T.US,D,19970117,000000,5.62912,5.72281,5.615,5.68226,15072965.162463,0
+T.US,D,19970120,000000,5.69645,5.79036,5.65569,5.72345,12675334.471399,0
+T.US,D,19970121,000000,5.62912,5.74922,5.56012,5.69645,21117950.285773,0
+T.US,D,19970122,000000,5.6958,5.805,5.6958,5.805,25521119.665882,0
+T.US,D,19970123,000000,5.87159,5.94016,5.8178,5.85863,30849439.740065,0
+T.US,D,19970124,000000,5.84685,5.85863,5.74922,5.77784,25277501.318285,0
+T.US,D,19970127,000000,5.72345,5.77784,5.69645,5.77784,24112433.835867,0
+T.US,D,19970128,000000,5.78977,5.82994,5.73788,5.74922,27137252.681992,0
+T.US,D,19970129,000000,5.76473,5.8178,5.76473,5.805,17463271.985831,0
+T.US,D,19970130,000000,5.8178,5.85863,5.78977,5.85863,12703687.130856,0
+T.US,D,19970131,000000,5.88512,5.99322,5.87159,5.96644,22141587.870853,0
+T.US,D,19970203,000000,5.95392,5.96644,5.87159,5.89874,21381591.759715,0
+T.US,D,19970204,000000,5.92567,5.98019,5.89874,5.98019,17220836.934769,0
+T.US,D,19970205,000000,6.00757,6.09993,5.81729,5.87159,26324332.061998,0
+T.US,D,19970206,000000,5.89874,5.91295,5.74856,5.81729,19406370.603588,0
+T.US,D,19970207,000000,5.84568,5.89874,5.73788,5.84568,21661394.932744,0
+T.US,D,19970210,000000,5.77645,5.99263,5.77645,5.98019,25154586.04917,0
+T.US,D,19970211,000000,5.98078,6.0479,5.92567,6.0479,15508803.610033,0
+T.US,D,19970212,000000,6.01957,6.11647,6.01957,6.11647,16941401.321518,0
+T.US,D,19970213,000000,6.12972,6.2515,6.11713,6.23612,24463245.732111,0
+T.US,D,19970214,000000,6.22456,6.23576,6.08902,6.1412,18400062.983804,0
+T.US,D,19970218,000000,6.17034,6.18387,6.0479,6.18387,13208572.160966,0
+T.US,D,19970219,000000,6.18321,6.20971,6.11647,6.16967,13290797.606179,0
+T.US,D,19970220,000000,6.09993,6.19624,6.09993,6.18387,20305134.878059,0
+T.US,D,19970221,000000,6.18387,6.18387,6.11713,6.15614,13416784.527268,0
+T.US,D,19970224,000000,6.09993,6.11713,6.05989,6.09993,32756820.838872,0
+T.US,D,19970225,000000,6.08902,6.12972,6.05923,6.11647,18492084.102061,0
+T.US,D,19970226,000000,6.09993,6.11713,6.00757,6.07651,13764841.774766,0
+T.US,D,19970227,000000,6.0479,6.12972,5.99197,6.11647,20828259.891354,0
+T.US,D,19970228,000000,6.08902,6.2515,6.05923,6.23612,30064639.49268,0
+T.US,D,19970303,000000,6.1955,6.22456,6.1412,6.22456,18275185.574016,0
+T.US,D,19970304,000000,6.19624,6.22529,6.14186,6.15614,21672983.313702,0
+T.US,D,19970305,000000,6.12972,6.19624,6.09993,6.18387,31721589.407262,0
+T.US,D,19970306,000000,6.17034,6.21043,6.17034,6.18387,39566714.256969,0
+T.US,D,19970307,000000,6.18321,6.26467,6.15548,6.2515,25121925.151869,0
+T.US,D,19970310,000000,6.26467,6.29109,6.22529,6.29109,11988466.35937,0
+T.US,D,19970311,000000,6.29109,6.31801,6.2515,6.26467,13937249.172951,0
+T.US,D,19970312,000000,6.2654,6.2654,6.05989,6.07651,19185233.523754,0
+T.US,D,19970313,000000,6.02067,6.02067,5.84627,5.85863,27079444.683742,0
+T.US,D,19970314,000000,5.91295,6.03516,5.88396,6.03516,21137420.022862,0
+T.US,D,19970317,000000,5.94016,6.03575,5.92567,6.02008,17805813.103872,0
+T.US,D,19970318,000000,6.00698,6.05923,5.99263,6.03516,13102104.167123,0
+T.US,D,19970319,000000,5.99381,6.03647,5.82994,5.85863,20549700.136161,0
+T.US,D,19970320,000000,5.84627,5.85863,5.77784,5.82994,16355521.966493,0
+T.US,D,19970321,000000,5.88512,5.99322,5.85863,5.91353,23184579.049598,0
+T.US,D,19970324,000000,5.95392,6.11713,5.93964,6.09993,22869108.914167,0
+T.US,D,19970325,000000,6.09356,6.10702,5.94456,5.97009,13630258.873887,0
+T.US,D,19970326,000000,5.97075,5.97075,5.87591,5.92933,12113239.923273,0
+T.US,D,19970327,000000,5.93212,5.94829,5.59188,5.66096,28066055.745161,0
+T.US,D,19970331,000000,5.67216,5.76957,5.60314,5.74146,30252101.81144,0
+T.US,D,19970401,000000,5.71213,5.78251,5.6186,5.78251,21180555.690641,0
+T.US,D,19970402,000000,5.78251,5.78251,5.6456,5.70136,28946902.505248,0
+T.US,D,19970403,000000,5.62912,5.70971,5.5877,5.62912,21857742.906658,0
+T.US,D,19970404,000000,5.59129,5.63213,5.51071,5.621,24502551.399674,0
+T.US,D,19970407,000000,5.64515,5.78251,5.61976,5.76957,35383924.974848,0
+T.US,D,19970408,000000,5.79401,5.82197,5.76892,5.78251,25914582.160308,0
+T.US,D,19970409,000000,5.76591,5.77952,5.5997,5.62912,14986024.294224,0
+T.US,D,19970410,000000,5.66037,5.74212,5.59129,5.6868,20573286.816043,0
+T.US,D,19970411,000000,5.65569,5.66916,5.54768,5.56012,28827714.756854,0
+T.US,D,19970414,000000,5.49286,5.49286,5.38285,5.45267,23046006.280495,0
+T.US,D,19970415,000000,5.523,5.71374,5.51071,5.621,20210628.290523,0
+T.US,D,19970416,000000,5.59129,5.70136,5.55074,5.70136,22011499.037296,0
+T.US,D,19970417,000000,5.6827,5.6827,5.5997,5.62912,15401435.163054,0
+T.US,D,19970418,000000,5.61617,5.62912,5.56069,5.57453,19132873.335301,0
+T.US,D,19970421,000000,5.60036,5.60036,5.4922,5.5484,10111244.291866,0
+T.US,D,19970422,000000,5.56216,5.74146,5.49439,5.74146,19637069.703224,0
+T.US,D,19970423,000000,5.74263,5.75441,5.621,5.66096,16503521.482467,0
+T.US,D,19970424,000000,5.61617,5.65569,5.4922,5.53325,20939489.765593,0
+T.US,D,19970425,000000,5.48246,5.70188,5.48246,5.67216,30750578.457316,0
+T.US,D,19970428,000000,5.68511,5.80939,5.67099,5.80939,25776781.40338,0
+T.US,D,19970429,000000,5.90241,6.08148,5.90241,6.03955,37111110.234076,0
+T.US,D,19970430,000000,5.99886,6.06436,5.98451,6.06436,29502069.439713,0
+T.US,D,19970501,000000,6.01064,6.05294,5.97009,6.01064,30855335.726838,0
+T.US,D,19970502,000000,6.04336,6.112,5.98891,6.08464,34832660.459438,0
+T.US,D,19970505,000000,6.11018,6.22017,6.0536,6.22017,25306807.720216,0
+T.US,D,19970506,000000,6.22075,6.27989,6.16514,6.19163,27562796.722991,0
+T.US,D,19970507,000000,6.18914,6.18914,6.03955,6.03955,27134787.708611,0
+T.US,D,19970508,000000,6.12415,6.32987,6.09488,6.17889,50689882.044781,0
+T.US,D,19970509,000000,6.2318,6.26137,6.15094,6.16514,22495169.446166,0
+T.US,D,19970512,000000,6.15028,6.27257,6.11018,6.2318,25372825.008971,0
+T.US,D,19970513,000000,6.24666,6.24666,6.14969,6.22017,27529272.265169,0
+T.US,D,19970514,000000,6.24666,6.27257,6.15028,6.19163,13851823.6348,0
+T.US,D,19970515,000000,6.16514,6.28706,6.12342,6.26079,23350911.463496,0
+T.US,D,19970516,000000,6.24534,6.28641,6.204,6.27257,26547500.968561,0
+T.US,D,19970519,000000,6.246,6.31539,6.23108,6.28706,14090543.462678,0
+T.US,D,19970520,000000,6.25875,6.35417,6.19097,6.32724,16447260.241351,0
+T.US,D,19970521,000000,6.31539,6.3418,6.13732,6.22017,19206467.274499,0
+T.US,D,19970522,000000,6.24784,6.24784,6.05485,6.11128,20572823.608739,0
+T.US,D,19970523,000000,6.08353,6.24666,6.08353,6.22017,14898736.362107,0
+T.US,D,19970527,000000,6.24534,6.34107,6.22976,6.30083,26746226.466688,0
+T.US,D,19970528,000000,6.30083,6.38089,6.28641,6.34107,33589375.163141,0
+T.US,D,19970529,000000,6.34107,6.3549,6.24534,6.27257,20543577.328112,0
+T.US,D,19970530,000000,6.24534,6.43717,6.2291,6.39436,22713769.133779,0
+T.US,D,19970602,000000,6.39362,6.45188,6.32724,6.38023,15628960.131224,0
+T.US,D,19970603,000000,6.35417,6.42047,6.30083,6.36881,14791227.176624,0
+T.US,D,19970604,000000,6.31539,6.31539,6.22017,6.26079,14733789.47094,0
+T.US,D,19970605,000000,6.24784,6.26137,6.13798,6.1516,14061795.915579,0
+T.US,D,19970606,000000,6.14897,6.46051,6.13557,6.45188,24263593.819374,0
+T.US,D,19970609,000000,6.43717,6.43717,6.30083,6.32724,20223352.144252,0
+T.US,D,19970610,000000,6.35417,6.36881,6.28641,6.32724,48769128.055464,0
+T.US,D,19970611,000000,6.34107,6.37021,6.27257,6.28706,17132557.001169,0
+T.US,D,19970612,000000,6.30023,6.47779,6.28516,6.45188,20379151.032764,0
+T.US,D,19970613,000000,6.49278,6.64209,6.48049,6.63103,30962700.074639,0
+T.US,D,19970616,000000,6.60052,6.64209,6.57447,6.63103,24377997.82508,0
+T.US,D,19970617,000000,6.61581,6.71212,6.55946,6.67055,36242539.15074,0
+T.US,D,19970618,000000,6.61647,6.64275,6.57592,6.59086,17145141.482788,0
+T.US,D,19970619,000000,6.45261,6.64209,6.4398,6.63103,25127919.518955,0
+T.US,D,19970620,000000,6.67129,6.68585,6.60191,6.61647,38253118.464398,0
+T.US,D,19970623,000000,6.59086,6.61647,6.55068,6.55068,20605649.839621,0
+T.US,D,19970624,000000,6.55002,6.64275,6.48122,6.64275,24541111.016536,0
+T.US,D,19970625,000000,6.60191,6.62408,6.3418,6.42904,23774123.071257,0
+T.US,D,19970626,000000,6.40635,6.5752,6.38227,6.5752,25465992.531145,0
+T.US,D,19970627,000000,6.57248,6.58939,6.50501,6.55338,22937297.40176,0
+T.US,D,19970630,000000,6.55338,6.76467,6.5206,6.76467,21642460.821801,0
+T.US,D,19970701,000000,6.73218,6.73218,6.65672,6.65672,16685578.349619,0
+T.US,D,19970702,000000,6.66843,6.68855,6.62064,6.66155,18330141.9096,0
+T.US,D,19970703,000000,6.70107,6.77887,6.70107,6.73642,11693414.237929,0
+T.US,D,19970707,000000,6.7703,6.80434,6.72933,6.78239,30566615.47161,0
+T.US,D,19970708,000000,6.75764,6.80565,6.74279,6.80565,15923329.056051,0
+T.US,D,19970709,000000,6.82124,6.82761,6.54651,6.60542,22566952.91434,0
+T.US,D,19970710,000000,6.69002,6.81422,6.66361,6.81422,18328462.612324,0
+T.US,D,19970711,000000,6.77389,6.81554,6.66433,6.67055,16255512.913432,0
+T.US,D,19970714,000000,6.62408,6.66433,6.49542,6.51321,24854885.457972,0
+T.US,D,19970715,000000,6.49205,6.52616,6.44653,6.47068,25126010.667618,0
+T.US,D,19970716,000000,6.46527,6.53633,6.41769,6.44192,19795099.911877,0
+T.US,D,19970717,000000,6.40907,6.41507,6.16646,6.22844,30604020.486196,0
+T.US,D,19970718,000000,6.21563,6.29036,6.11895,6.21563,42010466.185013,0
+T.US,D,19970721,000000,6.24988,6.30404,6.2007,6.22844,29496106.49967,0
+T.US,D,19970722,000000,6.2515,6.47068,6.2515,6.47068,26689239.67077,0
+T.US,D,19970723,000000,6.53838,6.55814,6.4679,6.47713,26995743.533845,0
+T.US,D,19970724,000000,6.47068,6.47068,6.30623,6.36881,27697677.497592,0
+T.US,D,19970725,000000,6.36814,6.45188,6.36075,6.4103,18250858.309005,0
+T.US,D,19970728,000000,6.39158,6.51116,6.39158,6.50296,12941242.791704,0
+T.US,D,19970729,000000,6.50501,6.52543,6.45188,6.51321,14605675.075596,0
+T.US,D,19970730,000000,6.49689,6.62547,6.47976,6.60124,19992413.925801,0
+T.US,D,19970731,000000,6.59283,6.59283,6.45392,6.51723,17651252.167623,0
+T.US,D,19970801,000000,6.51387,6.54109,6.3956,6.42904,25016416.36607,0
+T.US,D,19970804,000000,6.44653,6.49689,6.37687,6.47068,22783893.800573,0
+T.US,D,19970805,000000,6.47566,6.48525,6.37291,6.38418,15605277.803817,0
+T.US,D,19970806,000000,6.39106,6.49484,6.38352,6.41375,19339518.448571,0
+T.US,D,19970807,000000,6.41769,6.45056,6.35162,6.38418,20150072.475495,0
+T.US,D,19970808,000000,6.38089,6.41103,6.2785,6.35417,19402947.788555,0
+T.US,D,19970811,000000,6.45934,6.46673,6.35162,6.38418,24337030.623353,0
+T.US,D,19970812,000000,6.43914,6.5315,6.37687,6.42904,21290916.538788,0
+T.US,D,19970813,000000,6.46051,6.4679,6.27067,6.33186,18606971.810968,0
+T.US,D,19970814,000000,6.40028,6.41769,6.25421,6.30873,17479980.242209,0
+T.US,D,19970815,000000,6.20334,6.25875,6.14003,6.1955,21136167.040274,0
+T.US,D,19970818,000000,6.23679,6.2515,6.03831,6.22456,20978030.25295,0
+T.US,D,19970819,000000,6.20188,6.23612,6.03011,6.14647,14632092.922244,0
+T.US,D,19970820,000000,6.13732,6.17941,6.10182,6.1516,19699463.317142,0
+T.US,D,19970821,000000,6.16718,6.20137,6.10432,6.1606,19804338.096484,0
+T.US,D,19970822,000000,6.13176,6.13176,5.93145,6.09554,23218703.354046,0
+T.US,D,19970825,000000,6.13242,6.18651,5.99513,6.04467,15951990.520379,0
+T.US,D,19970826,000000,6.02008,6.07768,5.98707,6.02008,19204617.178069,0
+T.US,D,19970827,000000,6.04599,6.12862,6.01694,6.10564,17961872.973491,0
+T.US,D,19970828,000000,6.10432,6.10432,5.98137,6.01584,22637610.474494,0
+T.US,D,19970829,000000,5.97383,6.02323,5.89874,5.98942,18555380.901902,0
+T.US,D,19970902,000000,5.97449,6.14647,5.96205,6.14647,26055574.811815,0
+T.US,D,19970903,000000,6.21563,6.31019,6.19229,6.21563,30968842.012194,0
+T.US,D,19970904,000000,6.21621,6.31801,6.2092,6.29109,16695913.747988,0
+T.US,D,19970905,000000,6.41572,6.41572,6.27726,6.27726,21030253.802081,0
+T.US,D,19970908,000000,6.32666,6.38023,6.2654,6.27726,16354245.755218,0
+T.US,D,19970909,000000,6.2845,6.34634,6.2654,6.27726,16169017.489386,0
+T.US,D,19970910,000000,6.29036,6.31801,6.24205,6.25551,17700807.150781,0
+T.US,D,19970911,000000,6.27184,6.30551,6.18841,6.23612,22591360.796551,0
+T.US,D,19970912,000000,6.26606,6.35417,6.22456,6.35417,19557284.636315,0
+T.US,D,19970915,000000,6.32263,6.40907,6.30873,6.33711,14020256.195089,0
+T.US,D,19970916,000000,6.38352,6.68094,6.37891,6.64632,35578047.094193,0
+T.US,D,19970917,000000,6.61509,6.61509,6.4791,6.4873,21072538.206879,0
+T.US,D,19970918,000000,6.53978,6.60052,6.52002,6.55338,21514074.514205,0
+T.US,D,19970919,000000,6.56503,6.64632,6.52345,6.64632,33283682.937642,0
+T.US,D,19970922,000000,6.64077,6.7329,6.60542,6.60542,19624625.960107,0
+T.US,D,19970923,000000,6.62064,6.68855,6.56429,6.67473,15803672.634782,0
+T.US,D,19970924,000000,6.70311,6.7329,6.53026,6.60542,30954411.533324,0
+T.US,D,19970925,000000,6.63103,6.65803,6.42846,6.45722,20451841.786039,0
+T.US,D,19970926,000000,6.42509,6.52961,6.42509,6.50296,16119789.07421,0
+T.US,D,19970929,000000,6.47501,6.67473,6.44251,6.64632,21254178.324098,0
+T.US,D,19970930,000000,6.64698,6.77176,6.63381,6.76467,51301919.631742,0
+T.US,D,19971001,000000,6.82124,6.85381,6.76606,6.85381,44925002.067404,0
+T.US,D,19971002,000000,6.82835,6.84099,6.7597,6.78728,21329051.207356,0
+T.US,D,19971003,000000,6.85593,6.92524,6.78874,6.87759,38410361.630552,0
+T.US,D,19971006,000000,6.89852,6.98701,6.86317,6.97383,18205819.255462,0
+T.US,D,19971007,000000,6.98628,7.14289,6.97237,7.12972,23658211.933823,0
+T.US,D,19971008,000000,7.11874,7.12386,6.957,7.01263,17058721.210368,0
+T.US,D,19971009,000000,6.98555,7.06751,6.91441,7.02726,21816332.993525,0
+T.US,D,19971010,000000,6.99872,7.11874,6.96359,7.10337,19833711.451681,0
+T.US,D,19971013,000000,7.10118,7.10849,7.03824,7.06751,18582813.978717,0
+T.US,D,19971014,000000,7.09533,7.10996,7.02872,7.0902,14771134.364223,0
+T.US,D,19971015,000000,7.0558,7.3039,7.03018,7.3039,37583367.160322,0
+T.US,D,19971016,000000,7.32,7.33317,7.16045,7.16631,32444205.098893,0
+T.US,D,19971017,000000,7.11874,7.1868,6.97968,7.10337,21200932.712833,0
+T.US,D,19971020,000000,7.11874,7.11874,7.03239,7.10337,20207079.767313,0
+T.US,D,19971021,000000,7.07482,7.21974,7.06824,7.2073,14594911.996149,0
+T.US,D,19971022,000000,7.20217,7.25706,7.13118,7.24315,18100936.277761,0
+T.US,D,19971023,000000,7.20144,7.21388,7.11069,7.15387,19099212.238156,0
+T.US,D,19971024,000000,7.23145,7.34708,7.09094,7.21462,28271420.547977,0
+T.US,D,19971027,000000,7.18608,7.30317,6.99799,6.99799,33629679.664155,0
+T.US,D,19971028,000000,6.79366,7.08582,6.65525,7.05653,41037673.458298,0
+T.US,D,19971029,000000,7.04994,7.14728,6.95188,7.04994,39908848.189829,0
+T.US,D,19971030,000000,7.03018,7.11142,6.97529,7.08435,26711275.494338,0
+T.US,D,19971031,000000,7.08582,7.09166,6.96652,7.05653,28546065.586576,0
+T.US,D,19971103,000000,7.09094,7.20217,7.08435,7.20217,23819905.442716,0
+T.US,D,19971104,000000,7.19998,7.22852,7.1363,7.21974,21245035.787017,0
+T.US,D,19971105,000000,7.20949,7.26292,7.06898,7.15387,18608652.474637,0
+T.US,D,19971106,000000,7.1246,7.14728,7.00019,7.03385,28835184.828626,0
+T.US,D,19971107,000000,6.98628,7.09605,6.95122,7.07702,22632770.709684,0
+T.US,D,19971110,000000,7.09459,7.24022,7.09459,7.2073,21925753.763131,0
+T.US,D,19971111,000000,7.20071,7.44955,7.16484,7.44955,36154596.716266,0
+T.US,D,19971112,000000,7.42466,7.51906,7.38733,7.44955,43324189.052155,0
+T.US,D,19971113,000000,7.42173,7.6003,7.36611,7.46857,29347871.964062,0
+T.US,D,19971114,000000,7.3888,7.56884,7.3888,7.56371,29003113.189813,0
+T.US,D,19971117,000000,7.56005,7.6508,7.56005,7.63616,18213162.252663,0
+T.US,D,19971118,000000,7.60908,7.83083,7.58859,7.74668,28593632.467589,0
+T.US,D,19971119,000000,7.63836,7.81766,7.6164,7.8118,20299247.089643,0
+T.US,D,19971120,000000,7.8667,8.0138,7.85206,8.00502,26608592.409734,0
+T.US,D,19971121,000000,7.90548,7.9955,7.80083,7.89231,30244566.152794,0
+T.US,D,19971124,000000,7.81619,7.87109,7.71813,7.73862,17348326.888408,0
+T.US,D,19971125,000000,7.76277,7.85719,7.65738,7.68593,21899976.754907,0
+T.US,D,19971126,000000,7.69983,8.12357,7.69983,8.09651,38371722.762882,0
+T.US,D,19971128,000000,8.09723,8.09723,8.04893,8.05551,8959977.3810387,0
+T.US,D,19971201,000000,8.09429,8.28605,8.06649,8.25165,34207806.10401,0
+T.US,D,19971202,000000,8.28093,8.30947,7.96916,8.0321,28392895.638632,0
+T.US,D,19971203,000000,8.04893,8.33069,8.03356,8.31313,37180809.952578,0
+T.US,D,19971204,000000,8.28825,8.31825,8.07307,8.10674,25053832.311803,0
+T.US,D,19971205,000000,8.046,8.12943,7.92818,7.92818,19989746.726222,0
+T.US,D,19971208,000000,7.96256,8.03941,7.9355,8.01892,17932746.935468,0
+T.US,D,19971209,000000,7.9955,8.02332,7.94866,7.9955,19945601.293848,0
+T.US,D,19971210,000000,7.96988,8.02259,7.90182,7.97867,17801909.318424,0
+T.US,D,19971211,000000,7.91354,7.96988,7.71227,7.74668,28573788.338756,0
+T.US,D,19971212,000000,7.87548,8.05551,7.81986,8.05551,34119661.443339,0
+T.US,D,19971215,000000,8.10236,8.23335,8.09577,8.19823,31031523.935082,0
+T.US,D,19971216,000000,8.19604,8.23116,8.14187,8.21652,21471867.993821,0
+T.US,D,19971217,000000,8.23847,8.42144,8.23335,8.31678,27398135.408009,0
+T.US,D,19971218,000000,8.32191,8.42144,8.20408,8.42144,24037476.236228,0
+T.US,D,19971219,000000,8.30142,8.42217,8.17846,8.40461,35480683.378421,0
+T.US,D,19971222,000000,8.38119,8.43096,8.31898,8.43096,26075674.456182,0
+T.US,D,19971223,000000,8.42729,8.43607,8.20408,8.21652,25038490.448652,0
+T.US,D,19971224,000000,8.24872,8.25458,8.15797,8.15797,10011878.810016,0
+T.US,D,19971226,000000,8.15651,8.15651,7.98379,7.9955,8330357.0460354,0
+T.US,D,19971229,000000,8.02551,8.17334,8.02551,8.1448,17050585.705097,0
+T.US,D,19971230,000000,8.20701,8.26409,8.09723,8.20701,14520480.457903,0
+T.US,D,19971231,000000,8.19823,8.23847,8.1148,8.12211,13339937.205796,0
+T.US,D,19980102,000000,8.20628,8.34021,8.1792,8.31313,39339276.737967,0
+T.US,D,19980105,000000,8.20408,8.20408,7.94135,8.07015,53253314.989172,0
+T.US,D,19980106,000000,8.04893,8.06795,7.9933,8.04161,52435933.095293,0
+T.US,D,19980107,000000,8.05698,8.14114,7.99989,8.14114,36188763.378904,0
+T.US,D,19980108,000000,8.03503,8.06356,7.95013,8.06356,33097875.321082,0
+T.US,D,19980109,000000,8.04527,8.12943,7.89231,7.98306,29360788.479236,0
+T.US,D,19980112,000000,7.92452,8.10455,7.91646,8.10455,28727943.456217,0
+T.US,D,19980113,000000,8.14626,8.18139,8.09723,8.18139,23666128.816178,0
+T.US,D,19980114,000000,8.18504,8.21287,8.15651,8.21287,21693722.4301,0
+T.US,D,19980115,000000,8.2136,8.28239,8.06649,8.24872,24335284.372809,0
+T.US,D,19980116,000000,8.28386,8.36069,8.25604,8.28386,26406560.239998,0
+T.US,D,19980120,000000,8.33874,8.43388,8.26921,8.43096,25048000.54551,0
+T.US,D,19980121,000000,8.39144,8.39144,8.23701,8.37314,16421107.474989,0
+T.US,D,19980122,000000,8.35045,8.58538,8.30801,8.58538,22568977.909102,0
+T.US,D,19980123,000000,8.48658,8.51438,8.36801,8.43461,26073496.425378,0
+T.US,D,19980126,000000,8.42729,8.47121,8.29922,8.47121,19173841.903422,0
+T.US,D,19980127,000000,8.52975,8.81517,8.52975,8.68345,35291422.886176,0
+T.US,D,19980128,000000,8.69662,8.70247,8.55609,8.59123,31033517.502801,0
+T.US,D,19980129,000000,8.59197,8.74419,8.58392,8.73028,36517154.128687,0
+T.US,D,19980130,000000,8.73979,8.74639,8.66223,8.67906,26055095.207791,0
+T.US,D,19980202,000000,8.69589,8.81517,8.69589,8.77273,29649117.946,0
+T.US,D,19980203,000000,8.73248,8.80127,8.65417,8.76688,25329879.269851,0
+T.US,D,19980204,000000,8.74419,8.7859,8.69589,8.75809,18257624.688265,0
+T.US,D,19980205,000000,8.73979,8.77346,8.51438,8.58538,23264282.132913,0
+T.US,D,19980206,000000,8.61099,8.68783,8.59855,8.66662,18278772.356237,0
+T.US,D,19980209,000000,8.67539,8.68711,8.50999,8.61831,14918609.185198,0
+T.US,D,19980210,000000,8.6044,8.67539,8.5627,8.63221,21581615.331408,0
+T.US,D,19980211,000000,8.61684,8.63075,8.46462,8.51658,18197839.519017,0
+T.US,D,19980212,000000,8.49536,8.58318,8.36069,8.54219,24712865.278759,0
+T.US,D,19980213,000000,8.50707,8.53853,8.42729,8.53853,17747634.813059,0
+T.US,D,19980217,000000,8.57002,8.68711,8.54073,8.57002,16918466.411205,0
+T.US,D,19980218,000000,8.54732,8.65856,8.53634,8.65856,18421168.293588,0
+T.US,D,19980219,000000,8.65417,8.65417,8.54951,8.58538,14915165.874266,0
+T.US,D,19980220,000000,8.58392,8.59269,8.47853,8.57733,19453561.726464,0
+T.US,D,19980223,000000,8.59123,8.60513,8.42584,8.54219,14434062.91827,0
+T.US,D,19980224,000000,8.48072,8.48951,8.29411,8.38558,24104254.606011,0
+T.US,D,19980225,000000,8.43096,8.52756,8.42364,8.51658,14298299.453643,0
+T.US,D,19980226,000000,8.52024,8.55683,8.47121,8.51146,14296435.693281,0
+T.US,D,19980227,000000,8.47779,8.47779,8.34898,8.43461,12729356.194017,0
+T.US,D,19980302,000000,8.41192,8.60806,8.38558,8.58538,20608476.907207,0
+T.US,D,19980303,000000,8.53707,8.55537,8.47048,8.54219,22739208.642876,0
+T.US,D,19980304,000000,8.54219,8.54219,8.39583,8.46535,14705990.20074,0
+T.US,D,19980305,000000,8.41192,8.42729,8.32191,8.38558,15117349.713651,0
+T.US,D,19980306,000000,8.39071,8.67393,8.38119,8.65856,19686889.766669,0
+T.US,D,19980309,000000,8.64392,8.71198,8.60733,8.69003,15917028.616882,0
+T.US,D,19980310,000000,8.67832,8.71784,8.57367,8.62635,13310581.61371,0
+T.US,D,19980311,000000,8.65271,8.7998,8.62416,8.75809,17952887.571632,0
+T.US,D,19980312,000000,8.73906,8.93594,8.73248,8.85763,19272940.938593,0
+T.US,D,19980313,000000,8.85763,8.96813,8.85763,8.88543,16025252.426023,0
+T.US,D,19980316,000000,8.94106,9.06548,8.93447,9.05157,14864665.346995,0
+T.US,D,19980317,000000,8.99668,9.02303,8.91032,8.94765,19327737.406169,0
+T.US,D,19980318,000000,8.9191,9.14232,8.90447,9.12988,22653591.809674,0
+T.US,D,19980319,000000,9.14818,9.34431,9.13427,9.34431,23347245.430469,0
+T.US,D,19980320,000000,9.39993,9.85948,9.27112,9.79078,20452534.547406,0
+T.US,D,19980323,000000,9.83246,10.112,9.82074,10.0425,19956084.262685,0
+T.US,D,19980324,000000,10.1398,10.3214,10.071,10.265,13975838.850463,0
+T.US,D,19980325,000000,10.2635,10.388,9.93052,9.97149,12951110.88359,0
+T.US,D,19980326,000000,9.94005,9.95607,9.63632,9.69121,14524399.273676,0
+T.US,D,19980327,000000,9.77682,9.77682,9.45701,9.64949,9257498.5750411,0
+T.US,D,19980330,000000,9.64949,9.84858,9.63778,9.64949,7869182.9352525,0
+T.US,D,19980331,000000,9.62607,9.86243,9.62607,9.67804,10687845.836881,0
+T.US,D,19980401,000000,9.62607,9.63924,9.48556,9.59754,8107976.5483644,0
+T.US,D,19980402,000000,9.57997,9.81851,9.52507,9.79078,8394604.8555621,0
+T.US,D,19980403,000000,9.82074,9.90566,9.7102,9.87491,10269622.930791,0
+T.US,D,19980406,000000,9.98535,10.0271,9.74899,9.81851,11039377.822355,0
+T.US,D,19980407,000000,9.80096,9.84484,9.54557,9.64656,9270238.8254882,0
+T.US,D,19980408,000000,9.6451,9.65827,9.22356,9.29746,10091487.612199,0
+T.US,D,19980409,000000,9.32016,9.39408,9.25429,9.32016,8445328.1049295,0
+T.US,D,19980413,000000,9.1833,9.19721,8.87299,9.00033,12197576.446021,0
+T.US,D,19980414,000000,9.04205,9.08523,8.9147,9.00033,10413031.365523,0
+T.US,D,19980415,000000,9.03035,9.03035,8.84958,8.96081,7096437.0089154,0
+T.US,D,19980416,000000,8.91837,9.14232,8.86275,8.97618,10646811.681885,0
+T.US,D,19980417,000000,9.05888,9.46287,9.05888,9.32016,10469837.797536,0
+T.US,D,19980420,000000,9.26819,9.28503,9.04425,9.17378,9265930.587644,0
+T.US,D,19980421,000000,9.15257,9.30772,9.02668,9.21112,11338607.00789,0
+T.US,D,19980422,000000,9.25502,9.50532,9.22428,9.43579,9434477.9249632,0
+T.US,D,19980423,000000,9.37943,9.40652,9.15257,9.30772,11974604.300083,0
+T.US,D,19980424,000000,9.36553,9.39554,9.09914,9.14158,11449492.551036,0
+T.US,D,19980427,000000,9.00326,9.03108,8.83567,8.98717,8399987.0784828,0
+T.US,D,19980428,000000,9.00326,9.06035,8.91837,8.96081,12685967.74349,0
+T.US,D,19980429,000000,9.08596,9.0984,8.95936,9.04205,6512560.7863608,0
+T.US,D,19980430,000000,9.19647,9.42042,9.14086,9.29746,13017948.008281,0
+T.US,D,19980501,000000,9.35236,9.44969,9.26527,9.42116,12140133.274765,0
+T.US,D,19980504,000000,9.75635,9.79951,9.65827,9.67438,15436535.072266,0
+T.US,D,19980505,000000,9.66266,9.66266,9.50898,9.56533,9970840.5558404,0
+T.US,D,19980506,000000,9.56533,9.59241,9.52288,9.59241,7858725.9278873,0
+T.US,D,19980507,000000,9.58875,9.58875,9.48996,9.50605,10032781.8936,0
+T.US,D,19980508,000000,9.45043,9.64583,9.42116,9.50605,7840427.1897933,0
+T.US,D,19980511,000000,9.22721,9.25868,8.64172,8.70833,46016962.046613,0
+T.US,D,19980512,000000,8.8342,8.87373,8.77932,8.84884,31622678.934356,0
+T.US,D,19980513,000000,8.86129,8.89056,8.52317,8.53853,28617067.477823,0
+T.US,D,19980514,000000,8.60952,8.64904,8.42729,8.50048,18185095.16939,0
+T.US,D,19980515,000000,8.49975,8.49975,8.32557,8.38558,18599693.034249,0
+T.US,D,19980518,000000,8.38632,8.53853,8.34314,8.52317,17162095.689947,0
+T.US,D,19980519,000000,8.52244,8.57879,8.38558,8.42656,16700373.65548,0
+T.US,D,19980520,000000,8.5261,8.90447,8.50122,8.87373,18709634.399675,0
+T.US,D,19980521,000000,8.91398,8.97253,8.84812,8.91398,12454533.524297,0
+T.US,D,19980522,000000,8.91617,9.01644,8.7237,8.75005,14421049.389177,0
+T.US,D,19980526,000000,8.76322,8.79249,8.5539,8.5539,13020376.089045,0
+T.US,D,19980527,000000,8.52317,8.59416,8.3563,8.52317,14180484.930443,0
+T.US,D,19980528,000000,8.53853,8.79176,8.50853,8.75005,16123386.787575,0
+T.US,D,19980529,000000,8.76176,8.86275,8.59489,8.7237,9997095.8016945,0
+T.US,D,19980601,000000,8.66442,8.77859,8.66442,8.75005,8733669.8692338,0
+T.US,D,19980602,000000,8.79249,8.98717,8.79249,8.98717,12946511.603988,0
+T.US,D,19980603,000000,8.93374,8.94765,8.62416,8.69443,7467369.0454239,0
+T.US,D,19980604,000000,8.72077,8.903,8.67979,8.80347,9116827.0259429,0
+T.US,D,19980605,000000,8.8203,9.24039,8.8064,9.24039,17457002.973706,0
+T.US,D,19980608,000000,9.1833,9.1833,8.9857,9.00033,10426846.967439,0
+T.US,D,19980609,000000,9.00326,9.08743,8.93301,8.97618,8874719.9092558,0
+T.US,D,19980610,000000,8.94545,9.05962,8.81956,9.02815,9815503.5082384,0
+T.US,D,19980611,000000,8.97253,8.97253,8.83347,8.88983,7135530.885529,0
+T.US,D,19980612,000000,8.76176,9.11378,8.7237,9.11378,13006307.70438,0
+T.US,D,19980615,000000,9.08596,9.08596,8.75005,8.75005,12404012.501128,0
+T.US,D,19980616,000000,8.78957,8.85983,8.6088,8.77566,12288386.939878,0
+T.US,D,19980617,000000,8.81884,9.00033,8.81884,8.91398,12709995.768385,0
+T.US,D,19980618,000000,8.86275,8.94765,8.72442,8.87373,10281465.460888,0
+T.US,D,19980619,000000,8.74858,9.08523,8.74858,9.0157,14690828.701494,0
+T.US,D,19980622,000000,8.97399,9.04205,8.89129,9.02815,12031547.37142,0
+T.US,D,19980623,000000,9.19867,9.25648,9.13061,9.25648,11676097.936564,0
+T.US,D,19980624,000000,9.02742,9.02742,8.7054,8.91398,24345554.184302,0
+T.US,D,19980625,000000,8.97326,9.08523,8.94545,9.00033,17511977.072403,0
+T.US,D,19980626,000000,9.11378,9.14158,8.9857,9.04205,8714764.4525471,0
+T.US,D,19980629,000000,9.11304,9.19721,8.903,8.92935,14601068.964029,0
+T.US,D,19980630,000000,8.80712,8.97618,8.62343,8.97618,20286795.148168,0
+T.US,D,19980701,000000,8.80347,8.92935,8.74858,8.88983,16012912.528791,0
+T.US,D,19980702,000000,8.84958,8.97618,8.83493,8.94765,8366304.1190475,0
+T.US,D,19980706,000000,8.91837,9.07206,8.90519,8.98717,6717940.6195032,0
+T.US,D,19980707,000000,8.97326,9.00033,8.903,8.92935,13622042.751413,0
+T.US,D,19980708,000000,8.88543,8.94179,8.86714,8.90958,10043031.209195,0
+T.US,D,19980709,000000,8.90007,8.94179,8.86714,8.90007,8652116.6894889,0
+T.US,D,19980710,000000,8.90154,9.08303,8.8869,9.05742,11059381.819196,0
+T.US,D,19980713,000000,9.02522,9.03986,8.8869,8.9835,10348085.329057,0
+T.US,D,19980714,000000,9.02522,9.05742,8.92788,8.97034,13073342.956091,0
+T.US,D,19980715,000000,8.9835,8.99961,8.78736,8.94326,18027985.909773,0
+T.US,D,19980716,000000,8.97034,9.23672,8.9557,9.19574,18371796.407122,0
+T.US,D,19980717,000000,9.25355,9.35162,9.13939,9.19574,14737148.065492,0
+T.US,D,19980720,000000,9.20892,9.25136,9.13646,9.23453,7171371.3798695,0
+T.US,D,19980721,000000,9.25355,9.42116,9.22356,9.40652,12546897.607254,0
+T.US,D,19980722,000000,9.36699,9.64803,9.34138,9.56533,13692029.412493,0
+T.US,D,19980723,000000,9.58582,9.58582,9.3187,9.33699,14642906.558241,0
+T.US,D,19980724,000000,9.30772,9.64656,9.30772,9.52142,9614214.6564172,0
+T.US,D,19980727,000000,9.58948,9.71757,9.36553,9.39408,13041440.40703,0
+T.US,D,19980728,000000,9.33699,9.50386,9.10938,9.22209,10549831.922609,0
+T.US,D,19980729,000000,9.36261,9.39261,9.25136,9.36261,7382854.8915563,0
+T.US,D,19980730,000000,9.42116,9.52142,9.37943,9.40652,6783288.3755776,0
+T.US,D,19980731,000000,9.40579,9.40579,9.19208,9.23453,8289700.0155703,0
+T.US,D,19980803,000000,9.12549,9.33699,9.09401,9.33699,8917393.7361238,0
+T.US,D,19980804,000000,9.4336,9.4336,8.92495,8.9974,15318150.76309,0
+T.US,D,19980805,000000,8.79908,8.92495,8.68564,8.88543,13739660.513987,0
+T.US,D,19980806,000000,8.92495,9.23453,8.92495,9.02377,13775671.807481,0
+T.US,D,19980807,000000,8.96741,9.02377,8.78517,8.81225,10026567.537204,0
+T.US,D,19980810,000000,8.86934,8.8869,8.74419,8.75809,9824106.3199947,0
+T.US,D,19980811,000000,8.79908,8.8408,8.5744,8.69882,11328290.739028,0
+T.US,D,19980812,000000,8.64611,8.80054,8.60513,8.75809,8866067.9073433,0
+T.US,D,19980813,000000,8.68564,8.92495,8.68564,8.90958,7495705.3081624,0
+T.US,D,19980814,000000,8.82762,8.90958,8.6732,8.77273,9762371.3076121,0
+T.US,D,19980817,000000,8.66003,9.08303,8.66003,9.08303,9631170.2299692,0
+T.US,D,19980818,000000,8.96741,9.13646,8.92495,9.03767,7366769.7104897,0
+T.US,D,19980819,000000,9.08011,9.09401,8.94179,9.02377,8390666.9102823,0
+T.US,D,19980820,000000,9.02522,9.21112,9.02522,9.06913,5603477.5102413,0
+T.US,D,19980821,000000,8.94326,9.09621,8.74419,9.05742,10491721.951458,0
+T.US,D,19980824,000000,9.10938,9.30626,9.10938,9.13646,7905360.9287199,0
+T.US,D,19980825,000000,9.25136,9.39261,8.9535,9.02377,11203957.153742,0
+T.US,D,19980826,000000,8.97034,9.12695,8.92788,9.09621,12000638.190234,0
+T.US,D,19980827,000000,8.96741,9.15037,8.65856,8.68564,12280807.556649,0
+T.US,D,19980828,000000,8.66076,9.11158,8.63221,8.94326,16050724.728558,0
+T.US,D,19980831,000000,8.99814,9.09475,8.54585,8.58538,14850609.25987,0
+T.US,D,19980901,000000,8.5744,8.81225,7.89597,8.78517,17346676.28539,0
+T.US,D,19980902,000000,8.74493,8.75883,8.35118,8.39437,11506271.655185,0
+T.US,D,19980903,000000,8.29411,8.40461,8.12504,8.37973,12731453.607619,0
+T.US,D,19980904,000000,8.36069,8.5583,8.29044,8.47121,10197895.484741,0
+T.US,D,19980908,000000,8.46462,8.77346,8.19384,8.74419,9763830.6155783,0
+T.US,D,19980909,000000,8.82981,8.97034,8.68783,8.73028,7876547.7947452,0
+T.US,D,19980910,000000,8.5744,8.68564,8.44632,8.5583,7988868.0507793,0
+T.US,D,19980911,000000,8.34825,9.02377,8.26409,9.02377,10000540.479019,0
+T.US,D,19980914,000000,9.05376,9.17891,9.01058,9.10938,10621138.519546,0
+T.US,D,19980915,000000,9.13646,9.22209,9.0662,9.10938,8751506.7664172,0
+T.US,D,19980916,000000,9.02377,9.14964,8.8569,9.12549,9553352.7693065,0
+T.US,D,19980917,000000,8.99961,9.02522,8.80054,8.84372,7170723.7094801,0
+T.US,D,19980918,000000,9.01058,9.34943,8.81956,9.34943,15565772.642841,0
+T.US,D,19980921,000000,9.23453,9.29454,9.13646,9.25136,10179734.752362,0
+T.US,D,19980922,000000,9.25136,9.30626,9.13646,9.23453,8826472.5644155,0
+T.US,D,19980923,000000,9.28282,9.59241,9.26527,9.59241,10538425.27195,0
+T.US,D,19980924,000000,9.53239,9.68608,9.30626,9.47603,11329666.697007,0
+T.US,D,19980925,000000,9.40652,9.73221,9.36553,9.42116,11026904.018587,0
+T.US,D,19980928,000000,9.27991,9.84563,9.2638,9.73144,14512168.687903,0
+T.US,D,19980929,000000,9.74753,9.98682,9.67804,9.94447,16341612.083443,0
+T.US,D,19980930,000000,9.82961,10.1296,9.80465,10.0169,18251351.57696,0
+T.US,D,19981001,000000,9.95685,10.2393,9.84484,10.2247,24633891.849426,0
+T.US,D,19981002,000000,10.2424,10.6192,10.1559,10.494,21858833.288453,0
+T.US,D,19981005,000000,10.4348,10.972,10.4208,10.887,21409764.055267,0
+T.US,D,19981006,000000,10.7187,11.0861,10.5914,10.6763,20128251.175662,0
+T.US,D,19981007,000000,10.6587,10.8732,10.576,10.8732,17775503.769313,0
+T.US,D,19981008,000000,10.6857,10.8263,10.5285,10.7824,27593432.625529,0
+T.US,D,19981009,000000,10.718,10.7319,10.0498,10.0666,19356643.454884,0
+T.US,D,19981012,000000,9.89544,10.1479,9.32967,9.42555,19184095.318196,0
+T.US,D,19981013,000000,9.72194,9.74976,9.42409,9.72194,21895227.17205,0
+T.US,D,19981014,000000,9.73735,9.91952,9.63705,9.83462,14628048.398293,0
+T.US,D,19981015,000000,9.73881,10.2906,9.7102,10.1084,16128864.658022,0
+T.US,D,19981016,000000,10.1347,10.1457,9.52362,9.72194,19358153.319398,0
+T.US,D,19981019,000000,9.63632,9.72048,9.43945,9.56533,9927913.9462254,0
+T.US,D,19981020,000000,9.78118,9.87638,9.63705,9.72194,15230827.304748,0
+T.US,D,19981021,000000,9.85221,9.87638,9.59387,9.74976,11549097.151701,0
+T.US,D,19981022,000000,9.75199,9.81046,9.65096,9.81046,10423343.535206,0
+T.US,D,19981023,000000,9.82074,9.99134,9.55362,9.62314,14367851.601675,0
+T.US,D,19981026,000000,9.80833,10.2898,9.79292,10.1347,34210260.146245,0
+T.US,D,19981027,000000,10.1881,10.4018,10.0901,10.3448,25397992.605816,0
+T.US,D,19981028,000000,10.3609,10.418,10.1347,10.1457,15831631.77299,0
+T.US,D,19981029,000000,10.1457,10.2591,10.0754,10.2591,13486317.545797,0
+T.US,D,19981030,000000,10.3769,10.5035,10.3491,10.5035,15380288.861475,0
+T.US,D,19981102,000000,10.5446,10.5746,10.3469,10.4458,13330809.699041,0
+T.US,D,19981103,000000,10.6162,10.8732,10.519,10.8732,16182558.446265,0
+T.US,D,19981104,000000,10.8724,10.9427,10.5035,10.7011,15294643.334015,0
+T.US,D,19981105,000000,10.7319,10.9874,10.6162,10.8988,16255540.241297,0
+T.US,D,19981106,000000,10.887,11.0305,10.8278,10.972,10957667.507389,0
+T.US,D,19981109,000000,10.9566,10.9851,10.8022,10.8022,9572111.981918,0
+T.US,D,19981110,000000,10.7451,10.9874,10.718,10.8988,9854996.3716742,0
+T.US,D,19981111,000000,10.8966,10.9698,10.8007,10.9405,9248230.3297832,0
+T.US,D,19981112,000000,10.9829,10.9829,10.6697,10.7824,13874783.140192,0
+T.US,D,19981113,000000,10.7715,10.8842,10.6309,10.6551,11103786.866282,0
+T.US,D,19981116,000000,10.6756,10.887,10.6756,10.8585,10050095.462178,0
+T.US,D,19981117,000000,10.9135,11.1952,10.8944,11.1666,15212718.495312,0
+T.US,D,19981118,000000,11.0561,11.0561,10.887,10.972,14511448.598673,0
+T.US,D,19981119,000000,10.969,11.1805,10.9536,11.1805,8929128.321156,0
+T.US,D,19981120,000000,11.283,11.297,11.1425,11.297,10676433.72065,0
+T.US,D,19981123,000000,11.3217,11.425,11.1674,11.425,13202744.493853,0
+T.US,D,19981124,000000,11.425,11.436,11.3182,11.425,12722916.382738,0
+T.US,D,19981125,000000,11.3942,11.564,11.3371,11.425,11058510.060317,0
+T.US,D,19981127,000000,11.3116,11.3811,11.294,11.3378,4049688.9178938,0
+T.US,D,19981130,000000,11.2559,11.3144,10.8168,10.8732,8704120.2493098,0
+T.US,D,19981201,000000,10.9405,11.0407,10.7568,10.9281,10579098.699136,0
+T.US,D,19981202,000000,10.8585,10.9178,10.718,10.8732,8677228.2642121,0
+T.US,D,19981203,000000,10.8717,11.0838,10.8424,10.9559,12855702.476524,0
+T.US,D,19981204,000000,10.9997,11.4521,10.9997,11.3679,11700639.725313,0
+T.US,D,19981207,000000,11.3108,11.436,11.2113,11.425,8835789.9998295,0
+T.US,D,19981208,000000,11.354,11.4075,11.168,11.2244,12093274.185443,0
+T.US,D,19981209,000000,11.2251,11.2552,10.9171,11.1117,7601078.8210312,0
+T.US,D,19981210,000000,11.1432,11.4103,11.1432,11.2559,8968193.5035119,0
+T.US,D,19981211,000000,11.3547,11.4271,11.1125,11.297,10245232.811692,0
+T.US,D,19981214,000000,11.2127,11.2801,10.7715,10.9148,9448316.7555648,0
+T.US,D,19981215,000000,10.939,11.2238,10.8701,11.1666,8725751.6204842,0
+T.US,D,19981216,000000,11.1988,11.3254,11.0876,11.2559,8466459.3761829,0
+T.US,D,19981217,000000,11.3803,11.5633,11.141,11.1519,15438877.070256,0
+T.US,D,19981218,000000,11.1418,11.3649,11.0692,11.3378,14697614.210259,0
+T.US,D,19981221,000000,11.2391,12.0771,11.2391,12.0771,11105878.814312,0
+T.US,D,19981222,000000,12.0207,12.0207,11.6525,11.766,11272973.675632,0
+T.US,D,19981223,000000,11.7206,11.96,11.5633,11.96,8717673.503727,0
+T.US,D,19981224,000000,11.9343,12.1056,11.9182,11.9921,3506572.2052964,0
+T.US,D,19981228,000000,11.9621,12.1641,11.9197,12.1641,7389820.7642268,0
+T.US,D,19981229,000000,12.1064,12.3603,12.0493,12.2768,7706364.8847334,0
+T.US,D,19981230,000000,12.331,12.4445,12.061,12.1312,8824768.6720616,0
+T.US,D,19981231,000000,12.0207,12.2066,11.8802,12.1641,8506661.3977035,0
+T.US,D,19990104,000000,11.9907,12.3303,11.7206,11.9322,15129820.784632,0
+T.US,D,19990105,000000,11.8766,12.0317,11.8604,11.9322,12401119.846668,0
+T.US,D,19990106,000000,11.9439,12.2974,11.9146,12.2974,14076835.805826,0
+T.US,D,19990107,000000,13.0394,13.0394,12.6559,12.7277,19214951.210045,0
+T.US,D,19990108,000000,12.7878,13.1412,12.7138,13.1412,14104398.689999,0
+T.US,D,19990111,000000,13.1098,13.1251,12.2139,12.5564,16033296.38295,0
+T.US,D,19990112,000000,12.5272,12.6289,12.2454,12.2454,12615744.696383,0
+T.US,D,19990113,000000,12.0734,12.7679,12.0579,12.3581,14190809.397665,0
+T.US,D,19990114,000000,12.2161,12.4722,12.1854,12.3581,14106516.5995,0
+T.US,D,19990115,000000,12.4707,12.7408,12.3558,12.7408,11970449.09828,0
+T.US,D,19990119,000000,12.8696,13.4954,12.757,13.4405,17441193.804072,0
+T.US,D,19990120,000000,13.6535,13.6535,13.2831,13.327,15976185.245245,0
+T.US,D,19990121,000000,13.4382,13.4382,12.784,13.0248,18011565.962365,0
+T.US,D,19990122,000000,12.8118,12.9831,12.6845,12.8982,20806991.980778,0
+T.US,D,19990125,000000,12.8996,12.9692,12.3581,12.369,21620552.072801,0
+T.US,D,19990126,000000,12.312,12.5242,11.6445,12.2974,26594063.550553,0
+T.US,D,19990127,000000,12.3558,12.3998,12.2431,12.2703,17237810.271434,0
+T.US,D,19990128,000000,12.2139,12.4547,12.2139,12.312,14448455.138128,0
+T.US,D,19990129,000000,12.2974,12.5132,12.0002,12.2974,12497037.918405,0
+T.US,D,19990201,000000,12.3163,12.3163,11.9168,11.9724,11030153.30168,0
+T.US,D,19990202,000000,11.9146,11.93,11.5443,11.8282,12860878.374067,0
+T.US,D,19990203,000000,11.8165,11.9154,11.6313,11.7163,12363094.489557,0
+T.US,D,19990204,000000,11.6752,11.7163,11.4015,11.5581,11711389.140828,0
+T.US,D,19990205,000000,11.5596,11.676,11.5334,11.6035,13836447.611819,0
+T.US,D,19990208,000000,11.7741,11.7741,11.5465,11.7024,14815788.094877,0
+T.US,D,19990209,000000,11.676,12.0024,11.6598,11.8751,15595669.326645,0
+T.US,D,19990210,000000,11.9146,11.9885,11.7858,11.8436,14786384.679029,0
+T.US,D,19990211,000000,11.8304,11.9893,11.7617,11.9007,9166642.9902077,0
+T.US,D,19990212,000000,11.9154,11.9885,11.4748,11.5721,7241010.9770696,0
+T.US,D,19990216,000000,11.5742,11.6606,11.4608,11.5903,12012751.266191,0
+T.US,D,19990217,000000,11.6313,12.0031,11.5897,11.616,15980649.251918,0
+T.US,D,19990218,000000,11.7287,11.9694,11.6285,11.9285,8952120.6199843,0
+T.US,D,19990219,000000,11.7316,11.9593,11.5742,11.7748,12933298.581484,0
+T.US,D,19990222,000000,11.7887,12.5154,11.7887,12.4305,11470547.304269,0
+T.US,D,19990223,000000,12.5264,12.5264,11.8304,11.8882,14374955.480062,0
+T.US,D,19990224,000000,11.9694,12.3552,11.9577,12.2974,12494399.413085,0
+T.US,D,19990225,000000,12.1722,12.1722,11.7163,11.9893,13173177.110817,0
+T.US,D,19990226,000000,11.9709,12.088,11.7456,12.0456,10645847.008267,0
+T.US,D,19990301,000000,12.0133,12.0133,11.6855,11.8282,9934903.0475808,0
+T.US,D,19990302,000000,11.8568,11.8729,11.3056,11.8157,11672620.465803,0
+T.US,D,19990303,000000,11.3481,11.433,11.1183,11.1769,13497326.576025,0
+T.US,D,19990304,000000,11.2179,11.4469,11.1754,11.2471,15748641.147571,0
+T.US,D,19990305,000000,11.5604,11.8465,11.5026,11.804,15240433.049133,0
+T.US,D,19990308,000000,11.8999,11.8999,11.5882,11.6841,10916569.131911,0
+T.US,D,19990309,000000,11.7017,12.0712,11.6298,11.8436,12700321.704338,0
+T.US,D,19990310,000000,11.8187,11.8304,11.5604,11.7748,7566923.0895394,0
+T.US,D,19990311,000000,11.7425,12.1407,11.7425,12.1407,9050789.2412889,0
+T.US,D,19990312,000000,12.2995,12.315,11.9014,12.0872,10536452.200131,0
+T.US,D,19990315,000000,12.0844,12.2564,12.0427,12.113,9281993.9064189,0
+T.US,D,19990316,000000,12.0579,12.2446,11.9593,12.159,8723036.5971424,0
+T.US,D,19990317,000000,12.0579,12.0579,11.6752,11.7024,10866761.366006,0
+T.US,D,19990318,000000,11.7617,11.9307,11.7302,11.8751,9863571.855566,0
+T.US,D,19990319,000000,11.8589,11.9593,11.5165,11.616,17107106.560926,0
+T.US,D,19990322,000000,11.6285,11.7572,11.4447,11.488,8361643.3517507,0
+T.US,D,19990323,000000,11.548,11.548,10.9215,11.0627,12366509.10623,0
+T.US,D,19990324,000000,11.1915,11.3335,10.9083,11.3079,15590466.101237,0
+T.US,D,19990325,000000,11.2874,11.2874,11.0759,11.0759,11698785.529703,0
+T.US,D,19990326,000000,11.0912,11.0912,10.7904,10.8189,12071193.270896,0
+T.US,D,19990329,000000,10.9471,11.0466,10.92,11.0042,13277590.049248,0
+T.US,D,19990330,000000,10.8468,10.9031,10.4889,10.5899,18934612.41087,0
+T.US,D,19990331,000000,10.7612,11.0583,10.7356,10.7465,20534734.031147,0
+T.US,D,19990401,000000,11.0217,11.3328,10.9339,11.3328,18549497.212666,0
+T.US,D,19990405,000000,11.2743,11.6152,11.16,11.5721,16513541.243999,0
+T.US,D,19990406,000000,11.5721,11.602,11.3745,11.5319,13946738.773911,0
+T.US,D,19990407,000000,11.5735,11.9482,11.5158,11.9482,15505763.385103,0
+T.US,D,19990408,000000,11.9028,12.2036,11.8589,12.1312,16662826.536,0
+T.US,D,19990409,000000,12.0741,12.088,11.845,11.8882,15120495.150859,0
+T.US,D,19990412,000000,11.7844,12.429,11.7844,12.3442,13374440.001167,0
+T.US,D,19990413,000000,12.3024,12.3331,11.8766,11.9482,9688590.1725414,0
+T.US,D,19990414,000000,11.9885,11.9885,11.6709,11.7844,17039822.625649,0
+T.US,D,19990415,000000,11.7287,11.8436,11.5882,11.6739,10227856.389025,0
+T.US,D,19990416,000000,11.676,11.9907,11.676,11.9482,12993837.999793,0
+T.US,D,19990419,000000,12.0039,12.4759,11.96,12.1173,17302549.982522,0
+T.US,D,19990420,000000,12.1298,12.5022,12.1298,12.5022,23263566.142862,0
+T.US,D,19990421,000000,12.506,13.0343,12.4328,13.0343,26722042.672966,0
+T.US,D,19990422,000000,13.0328,13.0328,12.6186,12.9743,18556760.959061,0
+T.US,D,19990423,000000,12.9334,12.9334,12.6603,12.7174,14101959.678089,0
+T.US,D,19990426,000000,12.7005,12.8133,12.5272,12.5425,9525509.7745228,0
+T.US,D,19990427,000000,12.6003,12.7013,12.5029,12.6003,12553889.441396,0
+T.US,D,19990428,000000,12.6149,12.7694,12.5425,12.7005,11003522.297688,0
+T.US,D,19990429,000000,12.8008,13.0438,12.6728,12.7591,13550665.102028,0
+T.US,D,19990430,000000,12.7891,13.0021,12.5279,12.7591,17299807.631316,0
+T.US,D,19990503,000000,12.7577,12.7701,12.4722,12.5272,13288396.853279,0
+T.US,D,19990504,000000,12.5747,12.5871,12.3163,12.4861,13952472.159892,0
+T.US,D,19990505,000000,12.5022,12.6289,12.4137,12.5147,9966140.16314,0
+T.US,D,19990506,000000,12.331,12.4598,12.0024,12.2454,10109800.014225,0
+T.US,D,19990507,000000,12.2893,12.4313,12.2454,12.4027,10659960.483906,0
+T.US,D,19990510,000000,12.3902,12.3902,11.9315,12.1173,7415819.1281542,0
+T.US,D,19990511,000000,12.1305,12.1444,11.845,12.0734,11233780.052312,0
+T.US,D,19990512,000000,11.9292,12.3698,11.7844,12.2,14156384.486707,0
+T.US,D,19990513,000000,12.1854,12.2885,12.1019,12.1722,10159314.005587,0
+T.US,D,19990514,000000,11.8758,12.1459,11.7879,12.1459,10584767.864634,0
+T.US,D,19990517,000000,12.1752,12.1752,11.7748,11.96,9622787.4075225,0
+T.US,D,19990518,000000,11.8999,11.9146,11.4418,11.5992,13719705.707303,0
+T.US,D,19990519,000000,11.7163,11.8583,11.6862,11.7295,9884958.6423528,0
+T.US,D,19990520,000000,11.7448,12.0024,11.7448,11.9007,9595961.0092996,0
+T.US,D,19990521,000000,11.9022,11.9022,11.5011,11.5449,7728514.1189408,0
+T.US,D,19990524,000000,11.6848,11.8436,11.6146,11.6577,10042850.845289,0
+T.US,D,19990525,000000,11.7617,12.1312,11.5581,11.5581,12451465.971504,0
+T.US,D,19990526,000000,11.7024,12.1459,11.6862,11.8751,12221838.124158,0
+T.US,D,19990527,000000,11.7858,11.9154,11.4989,11.4989,11368048.68275,0
+T.US,D,19990528,000000,11.4748,11.8172,11.4748,11.7024,9952779.5701678,0
+T.US,D,19990601,000000,11.7609,11.8751,11.4462,11.8751,10385989.077169,0
+T.US,D,19990602,000000,11.8999,12.0294,11.8004,11.8436,9566515.2352608,0
+T.US,D,19990603,000000,11.9146,11.93,11.6138,11.856,7844126.0162583,0
+T.US,D,19990604,000000,11.9161,12.29,11.8758,12.29,12587316.885298,0
+T.US,D,19990607,000000,12.2878,12.3581,12.1846,12.3581,7479171.9501175,0
+T.US,D,19990608,000000,12.3596,12.5857,12.3596,12.5857,13028221.918953,0
+T.US,D,19990609,000000,12.6003,12.6875,12.544,12.6003,9199340.7801264,0
+T.US,D,19990610,000000,12.5279,12.5857,12.3157,12.5857,12429594.115122,0
+T.US,D,19990611,000000,12.56,12.56,12.2278,12.3581,11662949.134542,0
+T.US,D,19990614,000000,12.4012,12.5272,12.3581,12.5022,17517590.215779,0
+T.US,D,19990615,000000,12.4722,12.571,12.4722,12.5425,13400922.068297,0
+T.US,D,19990616,000000,12.5608,12.5733,12.4861,12.5608,8856775.0670075,0
+T.US,D,19990617,000000,12.5029,12.6003,12.4305,12.5857,12856492.251809,0
+T.US,D,19990618,000000,12.5879,12.6603,12.5184,12.6311,20442905.574336,0
+T.US,D,19990621,000000,12.5857,12.6003,12.3705,12.6003,8817436.6060063,0
+T.US,D,19990622,000000,12.5864,12.6179,12.331,12.4027,9774727.6015626,0
+T.US,D,19990623,000000,12.4437,12.4848,12.1298,12.1854,10851222.74223,0
+T.US,D,19990624,000000,12.1854,12.1854,11.6731,11.8436,18226321.98583,0
+T.US,D,19990625,000000,11.8436,12.0141,11.8436,12.0009,10906748.863789,0
+T.US,D,19990628,000000,12.1745,12.317,12.1459,12.317,12765110.605583,0
+T.US,D,19990629,000000,12.317,12.4744,12.088,12.4744,20810193.440109,0
+T.US,D,19990630,000000,12.5857,13.273,12.5154,13.273,29048851.83669,0
+T.US,D,19990701,000000,13.158,13.158,12.7005,12.8441,16548127.389357,0
+T.US,D,19990702,000000,12.8294,12.8441,12.6281,12.8441,10833825.823665,0
+T.US,D,19990706,000000,12.7591,12.9874,12.7591,12.7591,11652063.079703,0
+T.US,D,19990707,000000,12.7898,13.0599,12.7731,13.0599,9292260.9851256,0
+T.US,D,19990708,000000,12.9897,13.1917,12.9311,12.9626,10550926.403583,0
+T.US,D,19990709,000000,12.9743,12.9743,12.6875,12.9743,14102834.169755,0
+T.US,D,19990712,000000,12.9311,12.9311,12.702,12.8309,9994818.0241853,0
+T.US,D,19990713,000000,12.7686,12.828,12.6143,12.6574,6941895.2021714,0
+T.US,D,19990714,000000,12.7431,12.7431,12.5689,12.6143,13122441.563911,0
+T.US,D,19990715,000000,12.7284,13.1001,12.7005,13.1001,12910337.7097,0
+T.US,D,19990716,000000,13.1609,13.6777,13.1032,13.6059,14356421.722333,0
+T.US,D,19990719,000000,13.5913,13.5913,13.0431,13.1162,16289872.237516,0
+T.US,D,19990720,000000,13.1726,13.491,13.1325,13.3636,19587740.174949,0
+T.US,D,19990721,000000,13.3636,13.5481,13.3058,13.3636,20740952.82973,0
+T.US,D,19990722,000000,13.3307,13.3307,12.9268,13.2444,17097238.469041,0
+T.US,D,19990723,000000,13.2041,13.2457,13.0593,13.1726,10597635.189651,0
+T.US,D,19990726,000000,13.1317,13.3446,13.0767,13.1478,14335821.978045,0
+T.US,D,19990727,000000,13.2465,13.4778,13.1609,13.3753,12323275.05814,0
+T.US,D,19990728,000000,13.3212,13.333,13.1726,13.2049,11393617.999204,0
+T.US,D,19990729,000000,13.1178,13.1178,12.8155,12.9743,14001481.952152,0
+T.US,D,19990730,000000,12.9736,13.1726,12.8301,13.1325,15367827.355246,0
+T.US,D,19990802,000000,13.1602,13.7223,13.1602,13.5334,15043870.551483,0
+T.US,D,19990803,000000,13.5349,13.7654,13.2744,13.3636,15749190.437648,0
+T.US,D,19990804,000000,13.3051,13.4171,13.0871,13.1001,13660405.607651,0
+T.US,D,19990805,000000,13.0746,13.2853,12.9414,13.2444,15417796.355552,0
+T.US,D,19990806,000000,13.2158,13.273,13.0994,13.273,13066655.827639,0
+T.US,D,19990809,000000,13.1713,13.3739,13.1713,13.2604,9461181.3477957,0
+T.US,D,19990810,000000,13.2297,13.3183,12.6859,12.8441,13007859.927087,0
+T.US,D,19990811,000000,12.8734,12.9889,12.6875,12.7591,10535353.619977,0
+T.US,D,19990812,000000,12.787,12.8002,12.6574,12.6574,10161146.338904,0
+T.US,D,19990813,000000,12.7005,12.9589,12.6698,12.8711,12318793.288356,0
+T.US,D,19990816,000000,12.8433,12.8433,12.5403,12.6405,10017795.292688,0
+T.US,D,19990817,000000,12.7884,12.918,12.7716,12.9026,10891181.545757,0
+T.US,D,19990818,000000,12.888,12.888,12.5161,12.5733,10752182.461967,0
+T.US,D,19990819,000000,12.1803,12.3529,12.039,12.1956,14148287.240445,0
+T.US,D,19990820,000000,12.2666,12.3098,11.8662,11.9241,12648275.786328,0
+T.US,D,19990823,000000,11.8941,11.9636,11.5786,11.7206,21456026.030749,0
+T.US,D,19990824,000000,11.6204,11.8509,11.6058,11.7206,12488025.188681,0
+T.US,D,19990825,000000,11.7821,12.0806,11.7821,11.984,15318624.901539,0
+T.US,D,19990826,000000,11.9395,12.0544,11.8106,11.8392,14568438.127378,0
+T.US,D,19990827,000000,11.8509,11.8802,11.5786,11.6936,16777876.845701,0
+T.US,D,19990830,000000,11.6219,11.7375,11.4981,11.523,9452780.7622369,0
+T.US,D,19990831,000000,11.5253,11.5253,10.9207,11.0488,14816957.727479,0
+T.US,D,19990901,000000,11.0349,11.4945,10.9917,11.436,11169175.614153,0
+T.US,D,19990902,000000,11.4082,11.4082,10.9332,10.991,15739856.605515,0
+T.US,D,19990903,000000,11.0466,11.2925,11.0466,11.1469,16360868.663189,0
+T.US,D,19990907,000000,11.2771,11.3101,11.0766,11.1358,12219157.260647,0
+T.US,D,19990908,000000,11.0048,11.0334,10.6302,10.7758,18234946.659878,0
+T.US,D,19990909,000000,10.7546,10.972,10.4823,10.972,16510245.503537,0
+T.US,D,19990910,000000,11.0884,11.0884,10.8,10.972,11802932.021455,0
+T.US,D,19990913,000000,10.9727,11.2347,10.9302,11.2347,7621212.6252289,0
+T.US,D,19990914,000000,11.1183,11.351,11.0321,11.3189,8446121.9793943,0
+T.US,D,19990915,000000,11.4667,11.5253,11.0912,11.1469,17380596.997247,0
+T.US,D,19990916,000000,11.1022,11.2018,10.827,11.1886,11251662.040472,0
+T.US,D,19990917,000000,11.234,11.6079,11.1593,11.5494,18080301.007249,0
+T.US,D,19990920,000000,11.4674,11.6394,11.4674,11.5099,8084357.0750449,0
+T.US,D,19990921,000000,11.3495,11.4638,11.1585,11.1886,10074108.456747,0
+T.US,D,19990922,000000,11.2032,11.679,11.1453,11.3328,12244454.664849,0
+T.US,D,19990923,000000,11.4367,11.627,11.2069,11.2208,12196434.141285,0
+T.US,D,19990924,000000,11.2039,11.3789,10.9302,11.3189,15014452.10531,0
+T.US,D,19990927,000000,11.4667,11.8137,11.425,11.7257,16879524.20424,0
+T.US,D,19990928,000000,11.7683,12.29,11.6525,12.2293,22913239.316215,0
+T.US,D,19990929,000000,12.2578,12.4159,11.5354,11.5494,17144791.686123,0
+T.US,D,19990930,000000,11.7557,11.8999,11.7411,11.7975,16458953.834586,0
+T.US,D,19991001,000000,11.8106,11.8831,11.6658,11.8392,16086488.704878,0
+T.US,D,19991004,000000,11.7836,12.0294,11.769,12.0141,7193381.2419678,0
+T.US,D,19991005,000000,12.0163,12.0456,11.5406,11.7703,9143440.2668224,0
+T.US,D,19991006,000000,11.7829,11.9995,11.7536,11.9688,15311059.182242,0
+T.US,D,19991007,000000,11.9277,11.9424,11.624,11.6804,12038069.166292,0
+T.US,D,19991008,000000,11.769,12.1598,11.7404,12.0141,11450546.040215,0
+T.US,D,19991011,000000,12.0741,12.2484,11.9446,12.1459,13680126.761094,0
+T.US,D,19991012,000000,12.1312,12.1312,11.425,11.5099,19248393.684273,0
+T.US,D,19991013,000000,11.4498,12.0726,11.3935,12.0141,33993264.604281,0
+T.US,D,19991014,000000,12.0126,12.0126,11.6665,11.87,20605136.075768,0
+T.US,D,19991015,000000,11.7821,11.7945,11.1893,11.2471,21994210.063797,0
+T.US,D,19991018,000000,11.3767,11.3767,10.7136,11.1886,33788742.866086,0
+T.US,D,19991019,000000,11.5069,11.5069,10.6434,10.7407,24199281.789366,0
+T.US,D,19991020,000000,10.8578,10.931,10.6851,10.7304,22778806.718591,0
+T.US,D,19991021,000000,10.5248,10.6697,10.1939,10.4099,19417322.245302,0
+T.US,D,19991022,000000,10.6104,10.7392,10.3089,10.6104,19310575.50724,0
+T.US,D,19991025,000000,10.8307,10.8307,10.1809,10.2247,28865649.932012,0
+T.US,D,19991026,000000,10.8578,10.8578,10.5262,10.5262,46383618.638714,0
+T.US,D,19991027,000000,10.8036,11.2501,10.718,11.1358,35979727.077487,0
+T.US,D,19991028,000000,11.7272,12.1459,11.526,12.0587,39264936.748067,0
+T.US,D,19991029,000000,12.2285,12.4744,11.7522,12.1854,38757698.788819,0
+T.US,D,19991101,000000,12.0126,12.2454,11.8539,12.2454,25908321.346542,0
+T.US,D,19991102,000000,12.2476,12.2476,11.668,11.7257,30543711.988342,0
+T.US,D,19991103,000000,11.7236,11.8121,11.4659,11.6804,33100676.427196,0
+T.US,D,19991104,000000,11.6226,11.8114,11.4345,11.8114,23560669.220537,0
+T.US,D,19991105,000000,11.7821,11.8831,11.6658,11.8392,20851968.180233,0
+T.US,D,19991108,000000,11.6987,11.9446,11.6987,11.7844,15106497.818643,0
+T.US,D,19991109,000000,11.8275,11.8539,11.725,11.7404,16220816.090224,0
+T.US,D,19991110,000000,11.7213,11.8669,11.6517,11.7522,25114435.950593,0
+T.US,D,19991111,000000,11.7945,11.8685,11.7111,11.8114,20665958.337475,0
+T.US,D,19991112,000000,11.8861,11.9694,11.7264,11.7975,16329119.15017,0
+T.US,D,19991115,000000,11.7703,11.856,11.6116,11.7703,15399049.440479,0
+T.US,D,19991116,000000,11.7698,11.7975,11.5253,11.7126,26803052.028207,0
+T.US,D,19991117,000000,11.6804,12.1151,11.6672,11.9285,22310241.786844,0
+T.US,D,19991118,000000,11.9885,12.0126,11.6979,11.8604,23000117.330365,0
+T.US,D,19991119,000000,11.5508,11.9987,11.5508,11.897,22845121.88107,0
+T.US,D,19991122,000000,11.8846,12.0858,11.6387,11.87,26308846.727558,0
+T.US,D,19991123,000000,11.8545,11.9446,11.7264,11.7975,20386507.693898,0
+T.US,D,19991124,000000,12.0163,12.0163,11.7279,11.7703,19753521.932377,0
+T.US,D,19991126,000000,11.7836,12.2183,11.769,12.0141,11540139.077706,0
+T.US,D,19991129,000000,12.0141,12.0726,11.8853,12.0141,22460922.166328,0
+T.US,D,19991130,000000,12.0302,12.4481,11.9577,12.1641,32381512.244857,0
+T.US,D,19991201,000000,12.0258,12.1846,11.9102,12.0404,22035281.11141,0
+T.US,D,19991202,000000,11.9863,12.1576,11.7821,11.9108,16845915.030038,0
+T.US,D,19991203,000000,12.2183,12.4634,12.1033,12.3617,22657010.525527,0
+T.US,D,19991206,000000,12.4466,12.4759,12.1429,12.2586,15415562.302626,0
+T.US,D,19991207,000000,12.2446,12.8199,12.0551,12.6911,35719817.223446,0
+T.US,D,19991208,000000,12.4861,12.6026,12.3713,12.4861,19865709.648268,0
+T.US,D,19991209,000000,12.5191,12.6925,12.3895,12.4744,20388109.106759,0
+T.US,D,19991210,000000,12.5213,12.5499,12.2586,12.3617,13726381.904608,0
+T.US,D,19991213,000000,12.23,12.317,11.9285,12.317,19041605.099713,0
+T.US,D,19991214,000000,12.2469,12.5638,12.0858,12.3017,23702998.204619,0
+T.US,D,19991215,000000,12.361,12.3727,11.9885,12.0294,22260282.35129,0
+T.US,D,19991216,000000,11.968,12.0112,11.7229,11.897,33336782.344832,0
+T.US,D,19991217,000000,11.8121,11.9424,11.7683,11.87,37446600.763067,0
+T.US,D,19991220,000000,11.7829,11.8407,11.5515,11.6804,24040638.070155,0
+T.US,D,19991221,000000,11.5655,11.7968,11.5655,11.6672,19611564.607251,0
+T.US,D,19991222,000000,11.7229,11.8407,11.5647,11.6079,18837765.191737,0
+T.US,D,19991223,000000,11.725,11.8129,11.6394,11.7404,12631865.403673,0
+T.US,D,19991227,000000,11.739,11.7829,11.2047,11.3079,20611700.22883,0
+T.US,D,19991228,000000,11.4799,11.5391,11.3086,11.3789,12731394.85271,0
+T.US,D,19991229,000000,11.4059,11.4645,10.9448,10.972,15414156.283995,0
+T.US,D,19991230,000000,11.0905,11.2047,10.9741,11.018,13535200.263487,0
+T.US,D,19991231,000000,11.1022,11.3182,11.0884,11.261,8752408.5859469,0
+T.US,D,20000103,000000,11.22,11.3196,10.7758,10.8585,25066598.523721,0
+T.US,D,20000104,000000,10.8732,11.0326,10.0498,10.2247,31047865.998075,0
+T.US,D,20000105,000000,10.3961,10.4538,10.2679,10.3806,39348171.957873,0
+T.US,D,20000106,000000,10.3491,10.453,10.0176,10.1611,30801673.365641,0
+T.US,D,20000107,000000,10.3507,10.3945,10.0761,10.2503,25337170.34411,0
+T.US,D,20000110,000000,10.3953,10.4538,10.2789,10.3953,30644722.607637,0
+T.US,D,20000111,000000,10.3806,10.4384,10.1778,10.2503,27865034.706411,0
+T.US,D,20000112,000000,10.1084,10.1201,9.6429,9.71389,38391244.422915,0
+T.US,D,20000113,000000,9.84484,9.97444,9.4658,9.48043,35515723.16633,0
+T.US,D,20000114,000000,9.57997,9.75558,9.29161,9.75558,42574278.289424,0
+T.US,D,20000118,000000,9.78341,9.9994,9.49287,9.55069,42303481.014153,0
+T.US,D,20000119,000000,9.52288,9.52288,9.29235,9.42116,43965901.967216,0
+T.US,D,20000120,000000,9.48116,9.65461,9.30699,9.52435,43391087.664541,0
+T.US,D,20000121,000000,9.96127,10.0769,9.75635,9.98908,68659272.913807,0
+T.US,D,20000124,000000,10.0901,10.1039,9.50825,9.75558,42970813.802219,0
+T.US,D,20000125,000000,9.52215,9.55215,8.95497,9.29161,68643344.867962,0
+T.US,D,20000126,000000,9.40652,9.40652,9.21843,9.29161,32989329.04314,0
+T.US,D,20000127,000000,9.30699,9.36553,9.06108,9.06108,29787219.309439,0
+T.US,D,20000128,000000,9.13427,9.39554,9.06108,9.11817,37233823.276994,0
+T.US,D,20000131,000000,9.17745,10.1084,9.07425,9.96265,48445011.383694,0
+T.US,D,20000201,000000,9.98908,9.98908,9.69925,9.84563,38525099.036205,0
+T.US,D,20000202,000000,9.98829,10.0198,9.87196,9.87196,28736499.810603,0
+T.US,D,20000203,000000,9.98682,10.0307,9.59533,9.75558,33168860.81561,0
+T.US,D,20000204,000000,9.75558,9.84425,9.65096,9.75558,29161289.602541,0
+T.US,D,20000207,000000,9.61217,9.82588,9.53752,9.72775,24989307.12445,0
+T.US,D,20000208,000000,9.8698,9.98682,9.7549,9.76955,24412448.697509,0
+T.US,D,20000209,000000,9.82735,9.94663,9.75635,9.9035,29311027.1707,0
+T.US,D,20000210,000000,9.84484,9.85889,9.74317,9.78564,22175478.522058,0
+T.US,D,20000211,000000,9.75635,9.77168,9.23234,9.39408,24002372.227838,0
+T.US,D,20000214,000000,9.17745,9.64217,9.16427,9.49873,36409065.592476,0
+T.US,D,20000215,000000,9.29454,9.52435,9.18842,9.45262,35262568.760404,0
+T.US,D,20000216,000000,9.38017,9.45262,9.00033,9.07279,36482276.941571,0
+T.US,D,20000217,000000,9.04425,9.29161,8.82469,9.29161,39927674.355708,0
+T.US,D,20000218,000000,8.83933,8.88543,8.36069,8.88543,59939373.555514,0
+T.US,D,20000222,000000,8.65198,8.66516,8.26116,8.47488,60510342.827647,0
+T.US,D,20000223,000000,8.36069,8.47414,8.08552,8.30215,55442939.639312,0
+T.US,D,20000224,000000,8.23116,8.33142,8.08478,8.24287,55497129.428296,0
+T.US,D,20000225,000000,8.35997,8.51951,8.11334,8.23116,48903802.504689,0
+T.US,D,20000228,000000,8.30508,8.71198,8.30508,8.59562,48488535.107149,0
+T.US,D,20000229,000000,8.64026,8.8569,8.62196,8.76688,36939436.589054,0
+T.US,D,20000301,000000,9.30406,9.75558,9.23088,9.75558,65760801.716584,0
+T.US,D,20000302,000000,9.98987,10.6873,9.94663,10.5131,64467354.758536,0
+T.US,D,20000303,000000,10.5702,10.688,10.2679,10.584,38268325.054621,0
+T.US,D,20000306,000000,10.3491,10.3491,9.93052,10.0747,27703447.77619,0
+T.US,D,20000307,000000,10.1172,10.336,9.72775,9.72775,29485616.698868,0
+T.US,D,20000308,000000,9.72707,9.77023,9.6107,9.66999,29283674.711084,0
+T.US,D,20000309,000000,9.61437,9.67145,9.44018,9.65461,25699045.926311,0
+T.US,D,20000310,000000,9.65096,9.87049,9.6246,9.75558,31903475.475263,0
+T.US,D,20000313,000000,9.57924,10.2181,9.53678,10.1457,27890733.830223,0
+T.US,D,20000314,000000,10.1625,10.1625,9.75635,9.78564,28564406.68286,0
+T.US,D,20000315,000000,9.90203,9.98829,9.82588,9.87196,30288464.267993,0
+T.US,D,20000316,000000,10.2094,10.5716,9.97729,10.4853,40936054.794017,0
+T.US,D,20000317,000000,10.5394,10.8724,10.4816,10.6259,39045394.249127,0
+T.US,D,20000320,000000,10.4831,10.6294,10.2657,10.3242,19950540.805365,0
+T.US,D,20000321,000000,10.3521,10.5431,10.1778,10.5131,18928447.244631,0
+T.US,D,20000322,000000,10.3096,10.4399,9.98908,10.063,21723891.026155,0
+T.US,D,20000323,000000,9.85948,10.2225,9.84632,10.1201,23803816.16247,0
+T.US,D,20000324,000000,10.0029,10.1479,9.88876,9.98908,22081470.66805,0
+T.US,D,20000327,000000,10.0213,10.137,9.86027,10.0353,25303158.083907,0
+T.US,D,20000328,000000,9.91441,10.0754,9.85889,9.87196,26969286.061793,0
+T.US,D,20000329,000000,9.97444,10.1911,9.74171,9.81706,29355070.12358,0
+T.US,D,20000330,000000,9.98761,10.0754,9.65168,9.66999,38196732.881499,0
+T.US,D,20000331,000000,9.87196,9.98829,9.75635,9.78564,32880512.219341,0
+T.US,D,20000403,000000,9.87196,10.4252,9.85889,10.3953,33198776.628918,0
+T.US,D,20000404,000000,10.453,10.9602,10.3938,10.6851,46446664.022202,0
+T.US,D,20000405,000000,10.6851,10.9463,10.6551,10.7553,36776783.872115,0
+T.US,D,20000406,000000,10.7575,11.0502,10.7429,10.887,24837902.556555,0
+T.US,D,20000407,000000,10.9778,11.0224,10.5833,10.8322,22120956.69952,0
+T.US,D,20000410,000000,10.7414,10.8454,10.6419,10.8022,18081717.957025,0
+T.US,D,20000411,000000,10.8161,11.2705,10.7568,11.0356,27928104.684978,0
+T.US,D,20000412,000000,11.1958,11.4462,10.977,10.977,33343700.393739,0
+T.US,D,20000413,000000,11.0495,11.0495,10.7422,10.977,24602303.570807,0
+T.US,D,20000414,000000,10.6565,10.8921,9.81347,9.95685,32052140.424738,0
+T.US,D,20000417,000000,10.1611,10.175,9.5463,9.78118,32138758.824175,0
+T.US,D,20000418,000000,9.60631,9.79369,9.44384,9.69121,28888804.831634,0
+T.US,D,20000419,000000,9.67877,9.95538,9.60631,9.79437,30697890.334488,0
+T.US,D,20000420,000000,9.81046,9.89829,9.56313,9.61949,16596112.386698,0
+T.US,D,20000424,000000,9.61949,9.91077,9.57704,9.86685,21007541.613864,0
+T.US,D,20000425,000000,9.99792,10.6097,9.91008,10.494,39946314.692109,0
+T.US,D,20000426,000000,10.5116,10.5563,10.1611,10.2781,31881599.5197,0
+T.US,D,20000427,000000,10.2181,10.3352,10.0433,10.1026,30662336.782725,0
+T.US,D,20000428,000000,10.1611,10.3491,10.1026,10.2335,31024156.342803,0
+T.US,D,20000501,000000,10.3074,10.5394,10.202,10.4216,30571408.77905,0
+T.US,D,20000502,000000,10.3938,10.3938,9.75199,9.89829,30837041.087924,0
+T.US,D,20000503,000000,9.88139,9.97071,9.73803,9.79437,20317261.617947,0
+T.US,D,20000504,000000,9.8156,9.8156,9.53532,9.59241,19373950.191495,0
+T.US,D,20000505,000000,9.58948,10.0871,9.58948,10.0425,19994348.73861,0
+T.US,D,20000508,000000,9.95754,10.0293,9.78274,10.0169,17120760.928441,0
+T.US,D,20000509,000000,9.89829,10.1589,9.78118,9.8808,20612496.836081,0
+T.US,D,20000510,000000,9.9261,10.7414,9.86616,10.5394,35532741.593972,0
+T.US,D,20000511,000000,10.5848,10.7341,10.5578,10.644,22093456.669437,0
+T.US,D,20000512,000000,10.4355,10.5093,10.3206,10.4714,14900149.212704,0
+T.US,D,20000515,000000,10.3637,10.9178,10.2752,10.7407,20635068.285795,0
+T.US,D,20000516,000000,10.8585,10.9617,10.582,10.6705,19092254.563846,0
+T.US,D,20000517,000000,10.5578,10.6141,10.4685,10.584,14393821.271345,0
+T.US,D,20000518,000000,10.5262,10.644,10.2643,10.3367,15726188.574067,0
+T.US,D,20000519,000000,10.0161,10.205,9.89829,9.97149,24609891.152396,0
+T.US,D,20000522,000000,10.1881,10.1881,9.75122,9.92679,19236178.128824,0
+T.US,D,20000523,000000,9.86538,9.91008,9.74976,9.76441,19298500.690294,0
+T.US,D,20000524,000000,9.82297,10.1157,9.82297,10.0747,21249670.592842,0
+T.US,D,20000525,000000,9.9261,10.0865,9.70807,9.82152,19129734.730059,0
+T.US,D,20000526,000000,9.82297,10.0585,9.82297,9.95685,14403985.87056,0
+T.US,D,20000530,000000,10.1039,10.3367,9.98613,10.3367,17919274.298251,0
+T.US,D,20000531,000000,10.2789,10.3507,10.1039,10.2057,18912811.606936,0
+T.US,D,20000601,000000,10.3089,10.4838,10.2781,10.2781,17745868.066616,0
+T.US,D,20000602,000000,10.5131,10.6141,10.4553,10.5131,22606197.094208,0
+T.US,D,20000605,000000,10.584,10.584,10.3499,10.3499,14187879.850587,0
+T.US,D,20000606,000000,10.4399,10.8344,10.426,10.584,22644423.311123,0
+T.US,D,20000607,000000,10.5687,10.92,10.5248,10.8322,19889468.493696,0
+T.US,D,20000608,000000,10.8314,11.0495,10.8161,10.977,19344024.813433,0
+T.US,D,20000609,000000,11.0371,11.242,11.0086,11.242,21773942.010055,0
+T.US,D,20000612,000000,11.0657,11.1395,10.8893,10.9324,16673812.337544,0
+T.US,D,20000613,000000,10.86,11.2251,10.86,11.2127,17947103.629102,0
+T.US,D,20000614,000000,11.4191,11.7522,11.346,11.6804,35413277.834147,0
+T.US,D,20000615,000000,11.5354,11.6665,11.242,11.3737,26668266.901131,0
+T.US,D,20000616,000000,11.3569,11.4148,11.0224,11.0356,35078283.305898,0
+T.US,D,20000619,000000,11.0364,11.3722,11.0364,11.0949,21782755.246369,0
+T.US,D,20000620,000000,11.1835,11.1966,10.9778,11.0224,16393321.868721,0
+T.US,D,20000621,000000,11.0371,11.4015,11.0086,11.242,19720850.103928,0
+T.US,D,20000622,000000,11.2105,11.4733,11.1812,11.4733,18546021.108298,0
+T.US,D,20000623,000000,11.3883,11.4754,11.2713,11.3444,11857000.201441,0
+T.US,D,20000626,000000,11.3452,11.5179,10.9932,11.0686,18573466.482653,0
+T.US,D,20000627,000000,11.2113,11.4447,10.8022,10.8732,36086725.231901,0
+T.US,D,20000628,000000,10.8724,10.9479,10.3074,10.4897,29710057.717525,0
+T.US,D,20000629,000000,10.3089,10.8051,10.2789,10.644,30903790.76345,0
+T.US,D,20000630,000000,10.4838,10.7437,10.0988,10.2781,64845419.367688,0
+T.US,D,20000703,000000,10.3074,10.8893,10.2892,10.8732,13899005.192924,0
+T.US,D,20000705,000000,10.9178,10.9316,10.5673,10.6851,22156978.92416,0
+T.US,D,20000706,000000,10.6983,10.7319,10.2166,10.2474,17817766.311821,0
+T.US,D,20000707,000000,10.3183,10.6705,10.3183,10.494,18630942.447348,0
+T.US,D,20000710,000000,10.644,10.7619,10.4384,10.5262,14257225.673243,0
+T.US,D,20000711,000000,10.4355,10.5987,10.3637,10.4216,16933782.312885,0
+T.US,D,20000712,000000,10.4509,10.6265,10.4509,10.5533,10930548.701014,0
+T.US,D,20000713,000000,10.6141,10.7773,10.6024,10.7465,17074254.368572,0
+T.US,D,20000714,000000,10.7429,10.7758,10.4808,10.6551,17870268.605169,0
+T.US,D,20000717,000000,10.5409,10.5409,10.1582,10.1647,22894038.758591,0
+T.US,D,20000718,000000,10.2013,10.3461,10.0689,10.2152,24065063.715478,0
+T.US,D,20000719,000000,10.4355,10.4355,10.1574,10.2474,17730908.793569,0
+T.US,D,20000720,000000,10.3637,10.6983,10.0996,10.1296,25181635.169489,0
+T.US,D,20000721,000000,10.1566,10.3323,9.96717,10.0988,18219173.016468,0
+T.US,D,20000724,000000,10.0396,10.2591,10.0256,10.1428,18301339.706772,0
+T.US,D,20000725,000000,10.205,10.4099,10.1896,10.3367,17801856.029087,0
+T.US,D,20000726,000000,10.3199,10.3637,10.1296,10.1296,24726454.0594,0
+T.US,D,20000727,000000,10.2181,10.2635,10.0146,10.0579,21090685.275325,0
+T.US,D,20000728,000000,9.92246,10.1428,9.90782,9.97955,20093406.781984,0
+T.US,D,20000731,000000,9.9994,10.205,9.93936,9.9994,17900103.801278,0
+T.US,D,20000801,000000,10.011,10.3323,9.99488,10.2591,18809646.185522,0
+T.US,D,20000802,000000,10.336,10.5124,10.2898,10.4099,25179875.255014,0
+T.US,D,20000803,000000,10.426,10.4553,10.2781,10.3367,24673838.355414,0
+T.US,D,20000804,000000,10.3323,10.363,10.216,10.3183,24029197.259668,0
+T.US,D,20000807,000000,10.1859,10.4662,10.1859,10.4216,17799459.375368,0
+T.US,D,20000808,000000,10.2467,10.306,9.86174,9.97955,36776311.100059,0
+T.US,D,20000809,000000,10.0256,10.071,9.70216,9.79078,26681857.048165,0
+T.US,D,20000810,000000,9.82152,9.98397,9.82152,9.93936,19360358.678067,0
+T.US,D,20000811,000000,10.0154,10.2181,9.86538,9.9994,17020251.77546,0
+T.US,D,20000814,000000,9.87786,10.0126,9.75926,9.83462,16071871.030136,0
+T.US,D,20000815,000000,9.95253,10.0249,9.86174,9.86174,13873878.587875,0
+T.US,D,20000816,000000,9.97955,10.0103,9.62827,9.7007,17768223.626201,0
+T.US,D,20000817,000000,9.57118,9.60193,9.10133,9.27478,53373231.025155,0
+T.US,D,20000818,000000,9.29161,9.38017,9.02668,9.23088,36156987.904413,0
+T.US,D,20000821,000000,9.43872,9.45189,9.26308,9.40652,27490302.730339,0
+T.US,D,20000822,000000,9.46726,9.48483,9.30772,9.30772,25235904.209281,0
+T.US,D,20000823,000000,9.38017,9.5419,9.36626,9.44018,19033488.723945,0
+T.US,D,20000824,000000,9.5419,9.659,9.48336,9.51117,21619424.798389,0
+T.US,D,20000825,000000,9.57118,9.67438,9.46726,9.67438,17606922.272164,0
+T.US,D,20000828,000000,9.73221,10.0118,9.70293,9.89544,28969381.040222,0
+T.US,D,20000829,000000,9.85516,10.1149,9.82152,9.93936,21914755.664048,0
+T.US,D,20000830,000000,9.86243,9.93642,9.71825,9.89544,16077122.079307,0
+T.US,D,20000831,000000,9.89544,10.0827,9.80465,9.81046,21572213.179615,0
+T.US,D,20000901,000000,10.0534,10.1296,9.80465,10.0835,21841439.102675,0
+T.US,D,20000905,000000,10.1112,10.1727,9.99488,10.1428,15484537.832718,0
+T.US,D,20000906,000000,10.1582,10.333,10.0396,10.071,20201346.381333,0
+T.US,D,20000907,000000,10.0528,10.1289,10.011,10.0388,14831067.10394,0
+T.US,D,20000908,000000,10.0279,10.6756,10.014,10.584,39047565.447965,0
+T.US,D,20000911,000000,10.6309,10.8072,10.6148,10.7911,33876737.223503,0
+T.US,D,20000912,000000,10.6983,10.7758,10.6272,10.7165,22165337.151528,0
+T.US,D,20000913,000000,10.7758,10.7758,10.582,10.6551,17721237.462309,0
+T.US,D,20000914,000000,10.598,10.6112,10.4216,10.5394,21228449.139635,0
+T.US,D,20000915,000000,10.5139,10.5431,10.3953,10.3953,30368301.257844,0
+T.US,D,20000918,000000,10.5431,10.5708,10.3806,10.5131,17435444.021373,0
+T.US,D,20000919,000000,10.4685,10.7904,10.4685,10.6894,15483279.384556,0
+T.US,D,20000920,000000,10.7311,10.8036,10.3777,10.4348,27755219.049163,0
+T.US,D,20000921,000000,10.4538,10.9968,10.4099,10.9668,30087324.353033,0
+T.US,D,20000922,000000,10.9354,11.261,10.8798,11.261,26195968.983087,0
+T.US,D,20000925,000000,11.2743,11.5099,11.1725,11.3928,26893373.353289,0
+T.US,D,20000926,000000,11.3928,11.5684,11.3328,11.3489,29921604.0833,0
+T.US,D,20000927,000000,11.3079,11.436,11.0993,11.1432,21920204.840237,0
+T.US,D,20000928,000000,11.2011,11.7163,11.0715,11.6739,29235106.263835,0
+T.US,D,20000929,000000,11.6855,11.7894,11.5238,11.7163,35716737.373113,0
+T.US,D,20001002,000000,11.7287,11.7741,11.5816,11.7565,22917898.717118,0
+T.US,D,20001003,000000,11.7448,12.0082,11.7163,11.7295,24923050.71688,0
+T.US,D,20001004,000000,11.8751,12.4203,11.8473,12.1538,38364412.559119,0
+T.US,D,20001005,000000,12.1693,12.7005,12.1693,12.6405,36657419.858998,0
+T.US,D,20001006,000000,12.6875,12.7013,12.391,12.5835,29512663.086401,0
+T.US,D,20001009,000000,12.6003,12.7197,12.3054,12.38,39755030.571495,0
+T.US,D,20001010,000000,12.511,12.511,11.9628,12.0243,32015764.304253,0
+T.US,D,20001011,000000,11.9914,12.0222,11.4477,11.5948,31673392.618972,0
+T.US,D,20001012,000000,11.5969,11.935,11.523,11.7748,25414956.377728,0
+T.US,D,20001013,000000,11.5676,11.9073,11.4799,11.8333,31744524.317574,0
+T.US,D,20001016,000000,11.8304,12.1099,11.8026,11.9783,21651886.202279,0
+T.US,D,20001017,000000,12.0544,12.4254,12.0097,12.38,23931131.217775,0
+T.US,D,20001018,000000,12.29,12.7197,12.1437,12.4394,31908464.176934,0
+T.US,D,20001019,000000,12.4394,12.6603,12.1854,12.29,32467913.387771,0
+T.US,D,20001020,000000,12.1699,12.2461,11.9329,11.9783,28243971.074443,0
+T.US,D,20001023,000000,11.9182,12.7913,11.8758,12.776,37204290.053788,0
+T.US,D,20001024,000000,12.7174,12.866,12.511,12.7174,36706232.890633,0
+T.US,D,20001025,000000,12.7781,12.9553,12.6889,12.9399,27214574.141912,0
+T.US,D,20001026,000000,12.893,12.9802,12.817,12.8484,33915074.118268,0
+T.US,D,20001027,000000,12.967,13.3673,12.9538,13.2904,48172030.612045,0
+T.US,D,20001030,000000,13.4229,13.7932,13.3783,13.7208,50164061.137649,0
+T.US,D,20001031,000000,13.6872,13.9257,13.51,13.6146,55385037.35993,0
+T.US,D,20001101,000000,13.543,13.7223,13.0855,13.2319,43857280.537647,0
+T.US,D,20001102,000000,13.2049,13.3966,12.8791,13.2195,29934543.827158,0
+T.US,D,20001103,000000,13.158,13.5107,13.0547,13.4968,32031670.487805,0
+T.US,D,20001106,000000,13.4398,13.5107,13.2758,13.349,26797694.400365,0
+T.US,D,20001107,000000,13.439,13.4968,13.3476,13.4654,16466873.44973,0
+T.US,D,20001108,000000,13.4097,13.6022,13.3951,13.543,19968474.716466,0
+T.US,D,20001109,000000,13.5422,13.8079,13.4668,13.6015,37080666.992982,0
+T.US,D,20001110,000000,13.6162,13.7486,13.3959,13.4859,24987104.498568,0
+T.US,D,20001113,000000,13.2926,13.8093,13.2926,13.69,30128343.477702,0
+T.US,D,20001114,000000,13.6864,13.7018,13.3212,13.5261,29561782.19012,0
+T.US,D,20001115,000000,13.5422,13.5591,13.1888,13.5261,21940614.655867,0
+T.US,D,20001116,000000,13.6037,13.8994,13.5275,13.7054,20228407.799191,0
+T.US,D,20001117,000000,13.2195,13.3373,12.9238,13.2195,48342041.356511,0
+T.US,D,20001120,000000,13.2311,13.5107,13.2041,13.4529,31286145.847335,0
+T.US,D,20001121,000000,13.3358,13.63,13.3088,13.4405,21621891.138164,0
+T.US,D,20001122,000000,13.4551,13.8086,13.412,13.8086,22746650.020391,0
+T.US,D,20001124,000000,13.7215,13.7486,13.3351,13.3951,10751414.548974,0
+T.US,D,20001127,000000,13.2788,13.4434,13.0153,13.0877,19660667.314252,0
+T.US,D,20001128,000000,13.0863,13.3512,13.0277,13.1602,17320766.737023,0
+T.US,D,20001129,000000,12.9523,13.1572,12.8915,13.0248,24600033.991657,0
+T.US,D,20001130,000000,13.0702,13.2034,12.6253,12.9662,33324251.152548,0
+T.US,D,20001201,000000,12.9056,12.9056,12.0353,12.317,49645260.758917,0
+T.US,D,20001204,000000,12.2476,12.7467,12.1114,12.5118,31858548.465964,0
+T.US,D,20001205,000000,12.5674,12.6875,12.3917,12.6143,27818108.663821,0
+T.US,D,20001206,000000,12.5227,12.8476,12.4641,12.803,26185614.455215,0
+T.US,D,20001207,000000,12.7438,12.9802,12.7306,12.803,20789682.51138,0
+T.US,D,20001208,000000,12.7745,12.803,11.9775,12.2,32262379.152195,0
+T.US,D,20001211,000000,12.2586,12.2586,11.8735,11.9921,23181333.865683,0
+T.US,D,20001212,000000,12.0705,12.4517,12.0398,12.3339,20564793.315745,0
+T.US,D,20001213,000000,12.4949,12.672,12.4503,12.6143,20500406.134109,0
+T.US,D,20001214,000000,12.4488,12.953,12.4488,12.8938,21878588.601726,0
+T.US,D,20001215,000000,12.9084,12.9823,12.6712,12.6712,51786800.665011,0
+T.US,D,20001218,000000,12.6875,12.8352,12.4495,12.5835,22177500.784035,0
+T.US,D,20001219,000000,11.0349,11.3291,10.8131,10.991,99125586.924207,0
+T.US,D,20001220,000000,10.8724,10.9178,10.2232,10.3996,63577049.824532,0
+T.US,D,20001221,000000,10.4004,10.609,10.0638,10.5943,45608415.937356,0
+T.US,D,20001222,000000,10.5921,10.827,10.5328,10.827,31631731.289484,0
+T.US,D,20001226,000000,10.7538,11.0663,10.7538,11.0488,17246291.474193,0
+T.US,D,20001227,000000,11.0657,11.272,11.0473,11.272,19291514.321726,0
+T.US,D,20001228,000000,11.3767,11.3767,11.0678,11.1264,17838856.591277,0
+T.US,D,20001229,000000,11.2412,11.3737,11.0657,11.272,19971098.191462,0
+T.US,D,20010102,000000,11.2266,11.9065,11.2142,11.8927,34442358.432547,0
+T.US,D,20010103,000000,11.8904,12.5227,11.8465,12.0368,47891220.407208,0
+T.US,D,20010104,000000,12.0676,12.4481,12.0222,12.2125,41659107.73148,0
+T.US,D,20010105,000000,12.2153,12.29,11.6716,11.804,30889438.168995,0
+T.US,D,20010108,000000,11.8488,12.0266,11.5793,11.8927,26558848.86431,0
+T.US,D,20010109,000000,11.8604,12.3954,11.8026,12.3208,23086038.869255,0
+T.US,D,20010110,000000,12.0967,12.4525,12.0082,12.4254,19231490.033663,0
+T.US,D,20010111,000000,12.4394,12.4394,12.1722,12.4254,15914947.599999,0
+T.US,D,20010112,000000,12.4108,12.4408,11.8348,12.0872,23943180.07325,0
+T.US,D,20010116,000000,11.9789,12.069,11.4754,11.8751,25376172.672377,0
+T.US,D,20010117,000000,11.8458,12.0961,11.7858,11.9322,19978210.268207,0
+T.US,D,20010118,000000,11.9666,12.1459,11.8502,11.9965,20414352.055074,0
+T.US,D,20010119,000000,11.8611,11.935,11.6987,11.7887,22204135.887205,0
+T.US,D,20010122,000000,11.7557,11.8026,11.3137,11.5948,26508273.185412,0
+T.US,D,20010123,000000,11.6109,11.7887,11.5801,11.6987,23185886.687915,0
+T.US,D,20010124,000000,11.5033,11.5033,11.0744,11.2384,39713667.115731,0
+T.US,D,20010125,000000,11.3715,11.4316,10.9698,11.2384,30721788.552026,0
+T.US,D,20010126,000000,11.1651,11.2544,10.7363,11.0759,22647962.269581,0
+T.US,D,20010129,000000,11.0927,11.4718,11.0752,11.3628,23826608.967887,0
+T.US,D,20010130,000000,11.155,11.425,11.141,11.3679,17382254.432232,0
+T.US,D,20010131,000000,11.3876,11.4806,11.2004,11.4689,23019696.378913,0
+T.US,D,20010201,000000,11.5773,12.0398,11.5413,11.9921,30011331.027328,0
+T.US,D,20010202,000000,12.0975,12.1576,11.6913,11.8157,35523545.767554,0
+T.US,D,20010205,000000,11.646,11.7887,11.3876,11.7887,28055544.082067,0
+T.US,D,20010206,000000,11.7667,11.8137,11.5546,11.804,18647791.442227,0
+T.US,D,20010207,000000,11.8502,11.8502,11.4103,11.5413,19304720.512263,0
+T.US,D,20010208,000000,11.4967,11.5508,11.3437,11.4418,19301699.416838,0
+T.US,D,20010209,000000,11.4001,11.4155,10.9148,11.0488,29356656.506117,0
+T.US,D,20010212,000000,11.0598,11.463,11.0561,11.3328,23628342.577884,0
+T.US,D,20010213,000000,11.3313,11.5107,11.2098,11.4967,20480887.206862,0
+T.US,D,20010214,000000,11.4931,11.5033,11.1022,11.1469,16307225.431496,0
+T.US,D,20010215,000000,11.242,11.4564,11.1117,11.1469,15607395.713318,0
+T.US,D,20010216,000000,11.1476,11.4469,11.0013,11.3189,22384853.688996,0
+T.US,D,20010220,000000,11.3789,11.6277,11.242,11.5684,20471096.999393,0
+T.US,D,20010221,000000,11.4491,11.5238,11.1988,11.272,20410642.297463,0
+T.US,D,20010222,000000,11.2705,11.6079,11.0919,11.6079,24099791.965733,0
+T.US,D,20010223,000000,11.4469,11.8597,11.2677,11.7924,27035847.175054,0
+T.US,D,20010226,000000,11.7953,11.9322,11.6744,11.9322,21343309.520679,0
+T.US,D,20010227,000000,11.9335,12.0515,11.8553,12.0009,26606990.996873,0
+T.US,D,20010228,000000,12.0009,12.0625,11.3152,11.3152,34280138.86226,0
+T.US,D,20010301,000000,11.4462,11.4462,10.7911,10.7911,36705004.503122,0
+T.US,D,20010302,000000,10.1084,11.051,10.1084,11.0488,86867927.435213,0
+T.US,D,20010305,000000,10.9367,10.9367,10.6529,10.7758,25839574.00412,0
+T.US,D,20010306,000000,10.8885,11.1022,10.827,10.9148,26432860.576828,0
+T.US,D,20010307,000000,10.7363,10.8403,10.3441,10.4311,32400223.633707,0
+T.US,D,20010308,000000,10.532,10.8439,10.4963,10.7824,19558903.812289,0
+T.US,D,20010309,000000,10.7261,10.9574,10.5679,10.6763,25416406.120942,0
+T.US,D,20010312,000000,10.5563,11.0766,10.5409,10.6478,27290549.704505,0
+T.US,D,20010313,000000,10.5892,10.6953,10.4245,10.6551,24195904.065309,0
+T.US,D,20010314,000000,10.0812,10.426,9.72484,9.98908,43467660.340974,0
+T.US,D,20010315,000000,10.2005,10.2123,9.92679,10.1566,36338585.663442,0
+T.US,D,20010316,000000,9.98908,10.1091,9.89544,9.9994,45908937.730883,0
+T.US,D,20010319,000000,9.95174,10.3902,9.89829,10.2152,22917868.656467,0
+T.US,D,20010320,000000,10.1881,10.2291,9.6956,9.7007,23362095.392057,0
+T.US,D,20010321,000000,9.53606,9.68536,9.36845,9.51703,30030886.84719,0
+T.US,D,20010322,000000,9.51923,9.6795,9.42262,9.60997,41535960.175516,0
+T.US,D,20010323,000000,9.51337,9.93278,9.43799,9.93278,32556683.856541,0
+T.US,D,20010326,000000,9.9767,10.0118,9.60851,9.78564,36447063.621722,0
+T.US,D,20010327,000000,9.8302,10.5087,9.78196,10.4142,33669829.762732,0
+T.US,D,20010328,000000,10.2584,10.3176,9.91008,10.006,29101586.416887,0
+T.US,D,20010329,000000,9.84484,10.4823,9.80688,10.314,26347731.546008,0
+T.US,D,20010330,000000,10.3513,10.5899,10.2101,10.5899,24702912.470494,0
+T.US,D,20010402,000000,10.5892,10.6888,10.2328,10.3806,24530020.002713,0
+T.US,D,20010403,000000,10.5226,10.5226,10.1157,10.2283,27989227.553194,0
+T.US,D,20010404,000000,10.2005,10.4407,10.1493,10.4311,25260012.851376,0
+T.US,D,20010405,000000,10.5101,10.6141,10.2737,10.5438,35599120.976932,0
+T.US,D,20010406,000000,10.5951,10.5951,9.99999,10.3315,29895824.34229,0
+T.US,D,20010409,000000,10.227,10.4245,10.1208,10.3448,24141912.403343,0
+T.US,D,20010410,000000,10.3806,10.4699,10.164,10.2591,28468850.705326,0
+T.US,D,20010411,000000,10.0703,10.1172,9.7585,9.82961,37924707.218717,0
+T.US,D,20010412,000000,9.79515,9.89829,9.57997,9.82588,32218795.307437,0
+T.US,D,20010416,000000,9.97591,10.0681,9.85889,10.022,22230264.058489,0
+T.US,D,20010417,000000,9.97444,10.3441,9.96206,10.3008,23641078.729152,0
+T.US,D,20010418,000000,10.1391,10.3989,9.85221,9.95685,42595248.326278,0
+T.US,D,20010419,000000,9.92836,9.98682,9.771,9.86685,30816185.828104,0
+T.US,D,20010420,000000,9.86243,9.91008,9.50605,9.5419,39666965.161632,0
+T.US,D,20010423,000000,9.42628,9.55873,9.16134,9.36699,47687970.781106,0
+T.US,D,20010424,000000,9.35236,9.58217,9.35236,9.47091,24204493.213134,0
+T.US,D,20010425,000000,9.42555,9.80979,9.42555,9.73144,32673929.960158,0
+T.US,D,20010426,000000,9.74685,9.91215,9.64949,9.76441,27053722.331247,0
+T.US,D,20010427,000000,9.85732,10.0411,9.77246,9.9994,26409467.924784,0
+T.US,D,20010430,000000,9.99635,10.0498,9.80542,9.84052,29156586.477054,0
+T.US,D,20010501,000000,9.98682,10.1977,9.87854,10.1977,31296279.019505,0
+T.US,D,20010502,000000,10.1977,10.1977,9.96344,10.1105,32921053.106381,0
+T.US,D,20010503,000000,9.96412,9.9994,9.75199,9.97591,30476244.956373,0
+T.US,D,20010504,000000,9.85663,10.074,9.84484,10.0579,21612543.642099,0
+T.US,D,20010507,000000,10.0557,10.2548,9.97444,10.2503,19879950.198478,0
+T.US,D,20010508,000000,10.2489,10.3777,10.1039,10.1296,25944038.865493,0
+T.US,D,20010509,000000,10.1391,10.1391,9.95469,10.0776,29514884.841787,0
+T.US,D,20010510,000000,10.2013,10.2071,10.0476,10.175,20280359.43607,0
+T.US,D,20010511,000000,10.1904,10.2424,9.89024,10.0776,17847928.07591,0
+T.US,D,20010514,000000,10.0425,10.2116,9.98829,10.2116,15496653.64146,0
+T.US,D,20010515,000000,10.2152,10.3448,10.0879,10.3448,20755857.447049,0
+T.US,D,20010516,000000,10.287,10.7377,10.202,10.7165,28222964.144974,0
+T.US,D,20010517,000000,10.748,10.898,10.4062,10.4268,29189649.093965,0
+T.US,D,20010518,000000,10.4414,10.6383,10.4252,10.6192,18553600.491528,0
+T.US,D,20010521,000000,10.6638,10.6851,10.4728,10.4992,16794891.174162,0
+T.US,D,20010522,000000,10.582,10.584,10.3118,10.3499,23627548.703419,0
+T.US,D,20010523,000000,10.284,10.3902,10.2013,10.2247,24639293.201852,0
+T.US,D,20010524,000000,10.1881,10.3491,10.1523,10.2826,25777537.018834,0
+T.US,D,20010525,000000,10.3696,10.4348,10.0908,10.1084,25280041.443294,0
+T.US,D,20010529,000000,10.1084,10.3067,10.063,10.3067,24819502.705363,0
+T.US,D,20010530,000000,10.2489,10.3045,10.0659,10.0835,18054543.12853,0
+T.US,D,20010531,000000,10.1311,10.2737,10.082,10.2737,19518738.683385,0
+T.US,D,20010601,000000,10.1881,10.2013,10.0249,10.0353,22313310.70603,0
+T.US,D,20010604,000000,10.1047,10.1501,9.96059,10.0293,18890294.812951,0
+T.US,D,20010605,000000,10.0213,10.1654,10.0074,10.1143,23791786.4365,0
+T.US,D,20010606,000000,10.06,10.0988,9.96717,9.97591,25626210.335353,0
+T.US,D,20010607,000000,9.97375,10.0353,9.90635,9.9488,22231402.264047,0
+T.US,D,20010608,000000,9.95253,9.95253,9.79582,9.89171,15089450.696745,0
+T.US,D,20010611,000000,9.8302,10.0666,9.81706,10.0666,15753021.804256,0
+T.US,D,20010612,000000,10.0681,10.0871,9.9261,10.0293,22306723.324284,0
+T.US,D,20010613,000000,10.0322,10.0659,9.98682,10.0293,14102435.182932,0
+T.US,D,20010614,000000,9.95174,10.0242,9.86174,9.95253,20725191.483859,0
+T.US,D,20010615,000000,9.73076,9.86901,9.55873,9.61949,48282551.328199,0
+T.US,D,20010618,000000,9.66705,9.71321,9.46506,9.48849,23892873.573816,0
+T.US,D,20010619,000000,9.60631,9.69633,9.54483,9.64656,22609048.756873,0
+T.US,D,20010620,000000,9.60412,9.77973,9.46067,9.5419,33322182.433203,0
+T.US,D,20010621,000000,9.49434,9.498,9.29088,9.38529,63617316.066535,0
+T.US,D,20010622,000000,9.4453,9.50093,9.22209,9.266,25074757.257678,0
+T.US,D,20010625,000000,9.3326,9.36773,9.19574,9.23453,22090931.574754,0
+T.US,D,20010626,000000,9.11744,9.5441,9.11598,9.41164,27458335.960797,0
+T.US,D,20010627,000000,9.28356,9.54996,9.27771,9.40286,22542665.274732,0
+T.US,D,20010628,000000,9.42409,9.62314,9.42409,9.49873,21824583.275828,0
+T.US,D,20010629,000000,9.42262,9.75635,9.38749,9.55801,31133380.351786,0
+T.US,D,20010702,000000,9.55873,9.73221,9.54483,9.68608,21829175.723464,0
+T.US,D,20010703,000000,9.67511,9.73144,9.60631,9.69121,12783518.655135,0
+T.US,D,20010705,000000,9.69925,9.9261,9.67511,9.85663,23307732.071134,0
+T.US,D,20010706,000000,9.8471,9.92394,9.60631,9.60631,25883573.232418,0
+T.US,D,20010709,000000,9.59241,9.75704,9.5419,9.66705,16013004.077137,0
+T.US,D,20010710,000000,9.66705,9.75926,9.61217,9.66705,15267957.674295,0
+T.US,D,20010711,000000,9.72271,10.2137,9.67804,10.0886,35516435.057202,0
+T.US,D,20010712,000000,10.0476,10.1201,9.90409,10.0835,34496242.149448,0
+T.US,D,20010713,000000,10.0103,10.082,9.98682,10.071,18073646.672235,0
+T.US,D,20010716,000000,10.0718,10.3872,10.0381,10.3183,22719051.609994,0
+T.US,D,20010717,000000,10.3221,10.6383,10.3221,10.5797,42997961.302849,0
+T.US,D,20010718,000000,10.5167,10.6383,10.4208,10.5899,36788836.826769,0
+T.US,D,20010719,000000,10.6016,10.6829,10.3967,10.5262,31543555.20177,0
+T.US,D,20010720,000000,10.374,10.4919,10.1911,10.3008,27457274.27326,0
+T.US,D,20010723,000000,10.3352,10.3352,10.0857,10.0988,15705744.598607,0
+T.US,D,20010724,000000,10.0718,10.0718,9.72484,9.79437,25709123.076359,0
+T.US,D,20010725,000000,10.082,10.4399,9.93789,10.4142,42470339.489445,0
+T.US,D,20010726,000000,10.2028,10.532,10.183,10.5035,33197065.904599,0
+T.US,D,20010727,000000,10.5058,10.6726,10.4882,10.5358,23370114.753906,0
+T.US,D,20010730,000000,10.5593,10.6404,10.5153,10.598,19429589.723692,0
+T.US,D,20010731,000000,10.5153,10.8615,10.4326,10.8109,39746752.961327,0
+T.US,D,20010801,000000,10.8724,10.9221,10.7538,10.7824,28697847.279002,0
+T.US,D,20010802,000000,10.8512,10.8512,10.5613,10.6156,25116277.848662,0
+T.US,D,20010803,000000,10.6221,10.6331,10.3272,10.4399,14385691.231646,0
+T.US,D,20010806,000000,10.4194,10.508,10.3996,10.4399,20529860.106507,0
+T.US,D,20010807,000000,10.5035,10.5644,10.3609,10.5219,16090147.905939,0
+T.US,D,20010808,000000,10.3945,10.5167,10.2408,10.2898,18084670.732789,0
+T.US,D,20010809,000000,10.2826,10.4465,10.1874,10.3637,19935529.609374,0
+T.US,D,20010810,000000,10.3821,10.7195,10.2013,10.6894,22240282.453628,0
+T.US,D,20010813,000000,10.6309,10.7268,10.5789,10.6661,15116076.235163,0
+T.US,D,20010814,000000,10.6214,10.6829,10.478,10.5621,16157897.781306,0
+T.US,D,20010815,000000,10.6214,10.6214,10.3989,10.4099,19165482.30966,0
+T.US,D,20010816,000000,10.3352,10.5197,10.3257,10.4685,22407539.915741,0
+T.US,D,20010817,000000,10.4428,10.4428,10.1428,10.2152,20702393.212869,0
+T.US,D,20010820,000000,10.2372,10.5093,10.2372,10.4897,19989045.766496,0
+T.US,D,20010821,000000,10.5527,10.5606,10.3002,10.3448,16007380.002616,0
+T.US,D,20010822,000000,10.287,10.3111,10.1266,10.1428,20708921.839706,0
+T.US,D,20010823,000000,10.2057,10.3375,10.0988,10.0988,20993202.683341,0
+T.US,D,20010824,000000,10.1531,10.2364,10.0996,10.2283,20278006.506933,0
+T.US,D,20010827,000000,10.1324,10.2131,10.0198,10.022,18965648.666625,0
+T.US,D,20010828,000000,9.9994,10.0235,9.89171,9.93278,13150258.597223,0
+T.US,D,20010829,000000,9.98908,10.0015,9.80242,9.95253,18960213.154369,0
+T.US,D,20010830,000000,9.95253,10.0718,9.77246,9.84052,21695992.009249,0
+T.US,D,20010831,000000,9.85811,9.90714,9.74753,9.82152,16631275.149997,0
+T.US,D,20010904,000000,9.82297,10.3257,9.8061,10.0835,29788592.534632,0
+T.US,D,20010905,000000,10.085,10.1574,9.87275,10.1428,26241200.698076,0
+T.US,D,20010906,000000,10.0498,10.0857,9.96638,10.063,29780936.633382,0
+T.US,D,20010907,000000,9.95253,9.95469,9.77614,9.84563,21809076.079097,0
+T.US,D,20010910,000000,9.84425,10.4685,9.84425,10.4268,33342769.879952,0
+T.US,D,20010917,000000,10.3229,10.6705,10.2152,10.6345,52800001.738623,0
+T.US,D,20010918,000000,10.6383,10.9953,10.5621,10.9594,43568655.929944,0
+T.US,D,20010919,000000,10.9479,11.0927,10.7795,10.8732,59638459.607129,0
+T.US,D,20010920,000000,10.8072,11.1059,10.7356,11.0224,51363173.673709,0
+T.US,D,20010921,000000,10.8424,11.0188,10.5417,10.6259,56583272.671538,0
+T.US,D,20010924,000000,10.7084,10.9727,10.6448,10.8189,38877551.970713,0
+T.US,D,20010925,000000,11.0063,11.403,10.9375,11.3189,56746085.256485,0
+T.US,D,20010926,000000,11.283,11.3649,11.1226,11.3628,42688654.967265,0
+T.US,D,20010927,000000,11.3656,11.3928,10.9594,11.103,44701389.083043,0
+T.US,D,20010928,000000,11.2266,11.3628,11.1534,11.3152,42481665.522902,0
+T.US,D,20011001,000000,11.1988,11.2763,11.0825,11.1564,32775335.467096,0
+T.US,D,20011002,000000,11.1769,11.283,11.0561,11.283,24662163.891683,0
+T.US,D,20011003,000000,11.2859,11.2859,10.9939,11.0905,32539644.933001,0
+T.US,D,20011004,000000,11.0884,11.1045,10.8761,10.977,30553435.242545,0
+T.US,D,20011005,000000,11.0107,11.0444,10.7217,10.8373,26764515.64003,0
+T.US,D,20011008,000000,10.838,11.1608,10.8293,11.0715,23421921.553103,0
+T.US,D,20011009,000000,11.1922,11.2955,11.0838,11.2743,20946153.66536,0
+T.US,D,20011010,000000,11.2157,11.3475,11.1732,11.3276,25473504.961106,0
+T.US,D,20011011,000000,11.3503,11.4096,10.8673,10.9997,33399973.932394,0
+T.US,D,20011012,000000,11.0217,11.1146,10.5943,10.6602,28439026.440363,0
+T.US,D,20011015,000000,10.6492,10.6953,10.4919,10.5943,22927708.054095,0
+T.US,D,20011016,000000,10.721,10.721,10.3703,10.4765,28892149.762254,0
+T.US,D,20011017,000000,10.4772,10.5527,10.314,10.4268,31145247.47696,0
+T.US,D,20011018,000000,10.4274,10.5159,10.314,10.4545,26907500.492861,0
+T.US,D,20011019,000000,10.4538,10.6039,10.3315,10.5358,22556230.826688,0
+T.US,D,20011022,000000,10.2005,10.2474,9.92178,9.99419,52171585.196052,0
+T.US,D,20011023,000000,9.69194,9.76654,9.23307,9.36261,94523630.558275,0
+T.US,D,20011024,000000,9.41603,9.65022,9.3187,9.4658,44017354.870566,0
+T.US,D,20011025,000000,9.36919,9.46652,9.33406,9.39408,32255428.30985,0
+T.US,D,20011026,000000,9.33406,9.56386,9.29894,9.4658,28313747.310967,0
+T.US,D,20011029,000000,9.53678,9.62168,9.45116,9.57045,31583139.613551,0
+T.US,D,20011030,000000,9.42993,9.56313,9.17452,9.20086,42699233.583627,0
+T.US,D,20011031,000000,9.13719,9.2821,9.1123,9.20086,27401316.37144,0
+T.US,D,20011101,000000,9.20013,9.4841,9.1511,9.44604,36327840.347106,0
+T.US,D,20011102,000000,9.44896,9.52435,9.25648,9.32016,32045748.437222,0
+T.US,D,20011105,000000,9.36699,9.42774,9.23307,9.30187,30784792.943717,0
+T.US,D,20011106,000000,9.30772,9.31942,9.13427,9.24624,27678073.853967,0
+T.US,D,20011107,000000,9.25063,9.25063,9.12768,9.18549,28406181.079976,0
+T.US,D,20011108,000000,9.13939,9.2638,9.13061,9.17378,27485076.276246,0
+T.US,D,20011109,000000,9.22282,9.35529,9.17891,9.28063,16142404.248507,0
+T.US,D,20011112,000000,9.29746,9.29746,9.06474,9.16134,19974848.94087,0
+T.US,D,20011113,000000,9.22136,9.22282,9.00472,9.02815,27426507.196972,0
+T.US,D,20011114,000000,9.01644,9.08889,8.81079,9.03767,31692400.515151,0
+T.US,D,20011115,000000,9.11451,9.41677,9.09182,9.41677,36572718.509258,0
+T.US,D,20011116,000000,9.41677,9.599,9.32163,9.44604,35281107.983706,0
+T.US,D,20011119,000000,9.5624,9.66779,9.47896,9.63339,28525163.869385,0
+T.US,D,20011120,000000,9.63266,9.6817,9.40579,9.44018,24898731.650228,0
+T.US,D,20011121,000000,9.41457,9.44311,9.3165,9.41164,17352561.341019,0
+T.US,D,20011123,000000,9.52874,9.52874,9.31723,9.47603,7426401.8436962,0
+T.US,D,20011126,000000,9.45262,9.51263,9.29746,9.42116,21111216.699951,0
+T.US,D,20011127,000000,9.30772,9.41677,9.19135,9.23088,26427474.254727,0
+T.US,D,20011128,000000,9.13061,9.21331,9.06035,9.08303,27387196.063834,0
+T.US,D,20011129,000000,9.02742,9.13646,8.8181,9.13646,34693597.155168,0
+T.US,D,20011130,000000,9.02815,9.11304,8.98131,9.02377,28836773.943949,0
+T.US,D,20011203,000000,9.07718,9.28282,9.01497,9.18915,26386699.714445,0
+T.US,D,20011204,000000,9.20745,9.27991,9.06548,9.14964,32550998.294324,0
+T.US,D,20011205,000000,9.16281,9.30699,9.10279,9.2638,25524662.723519,0
+T.US,D,20011206,000000,9.24478,9.29746,9.14232,9.22575,21743516.532073,0
+T.US,D,20011207,000000,9.23453,9.23965,8.98204,9.04205,25531848.585499,0
+T.US,D,20011210,000000,9.05596,9.15257,8.99521,9.10207,23557015.485049,0
+T.US,D,20011211,000000,9.07571,9.296,9.02742,9.17378,47508597.51025,0
+T.US,D,20011212,000000,9.23234,9.29674,9.17525,9.23088,31358247.68513,0
+T.US,D,20011213,000000,9.23453,9.34431,9.14232,9.34138,39474683.573962,0
+T.US,D,20011214,000000,9.33992,9.45043,9.2499,9.40286,32803566.517555,0
+T.US,D,20011217,000000,9.4658,9.67438,9.45336,9.6429,36187319.101264,0
+T.US,D,20011218,000000,9.659,9.7263,9.4658,9.4658,28756432.754996,0
+T.US,D,20011219,000000,9.46287,9.56459,9.35455,9.50605,30668506.048144,0
+T.US,D,20011220,000000,9.48849,9.62607,9.3787,9.59754,30043184.386233,0
+T.US,D,20011221,000000,9.65168,9.72775,9.46506,9.48849,68316675.773644,0
+T.US,D,20011224,000000,9.41603,9.48189,9.36626,9.44018,11845283.379521,0
+T.US,D,20011226,000000,9.43579,9.56752,9.43579,9.44311,15991428.728085,0
+T.US,D,20011227,000000,9.4658,9.5851,9.41896,9.58217,19088055.63746,0
+T.US,D,20011228,000000,9.63778,9.67145,9.46359,9.53459,16336650.709637,0
+T.US,D,20011231,000000,9.51263,9.54703,9.43067,9.45701,20655514.994042,0
+T.US,D,20020102,000000,9.47677,9.6451,9.40286,9.63339,25119252.486718,0
+T.US,D,20020103,000000,9.63559,9.7454,9.46652,9.7007,32101054.569473,0
+T.US,D,20020104,000000,9.88955,9.89761,9.5851,9.65461,29660029.96231,0
+T.US,D,20020107,000000,9.64656,9.75558,9.62168,9.63778,20043909.187342,0
+T.US,D,20020108,000000,9.59826,9.6817,9.54703,9.65461,18879964.880155,0
+T.US,D,20020109,000000,9.68389,9.68389,9.23965,9.27478,25872607.926773,0
+T.US,D,20020110,000000,9.23526,9.43725,9.12842,9.35675,25024874.340146,0
+T.US,D,20020111,000000,9.37943,9.41677,9.1811,9.18915,22977437.935586,0
+T.US,D,20020114,000000,9.20599,9.30699,9.1672,9.23453,20320498.603501,0
+T.US,D,20020115,000000,9.18768,9.30113,9.05962,9.18184,30110469.687903,0
+T.US,D,20020116,000000,9.13866,9.1833,9.0179,9.02083,24286599.782135,0
+T.US,D,20020117,000000,9.00984,9.03474,8.86714,8.96081,29485321.557931,0
+T.US,D,20020118,000000,8.91544,8.98717,8.75151,8.86934,25575586.832691,0
+T.US,D,20020122,000000,8.89203,8.89715,8.53853,8.64611,31206460.527132,0
+T.US,D,20020123,000000,8.59269,8.87007,8.59269,8.82981,37489433.091549,0
+T.US,D,20020124,000000,9.06255,9.06255,8.78371,8.84372,42491342.319734,0
+T.US,D,20020125,000000,8.78517,8.89349,8.62635,8.63221,34366777.757595,0
+T.US,D,20020128,000000,8.65491,8.7603,8.64172,8.75809,20367125.405974,0
+T.US,D,20020129,000000,8.79689,9.05157,8.77273,8.77273,39160439.093255,0
+T.US,D,20020130,000000,8.80932,8.89056,8.71198,8.82176,26681708.111303,0
+T.US,D,20020131,000000,8.88251,9.10207,8.88251,9.10207,34699234.893623,0
+T.US,D,20020201,000000,9.12842,9.12842,8.91324,8.9835,35963874.183269,0
+T.US,D,20020204,000000,9.04425,9.04425,8.66223,8.70394,28337425.539194,0
+T.US,D,20020205,000000,8.61172,8.95204,8.5261,8.75005,32764646.172882,0
+T.US,D,20020206,000000,8.62928,8.74639,8.32923,8.37973,43967204.139961,0
+T.US,D,20020207,000000,8.38046,8.70759,8.37753,8.52902,35527937.355386,0
+T.US,D,20020208,000000,8.5261,8.7054,8.5261,8.65856,33335133.108207,0
+T.US,D,20020211,000000,8.65856,8.70028,8.52902,8.59123,21540325.660879,0
+T.US,D,20020212,000000,8.57293,8.80932,8.50415,8.75809,26955704.113118,0
+T.US,D,20020213,000000,8.78371,8.94179,8.72077,8.9396,26098064.175597,0
+T.US,D,20020214,000000,8.97838,9.02522,8.95497,8.9974,26364632.463831,0
+T.US,D,20020215,000000,8.99668,9.14744,8.99668,9.02083,26363592.638585,0
+T.US,D,20020219,000000,8.98277,9.04059,8.79834,8.86934,29590128.017611,0
+T.US,D,20020220,000000,8.90447,9.04718,8.64026,9.00033,25561544.409498,0
+T.US,D,20020221,000000,8.86934,9.02377,8.81079,8.86934,30399053.303808,0
+T.US,D,20020222,000000,8.64904,9.00033,8.64172,8.94326,26660192.883553,0
+T.US,D,20020225,000000,8.94326,9.23234,8.94326,9.14158,25875967.887717,0
+T.US,D,20020226,000000,9.14305,9.29088,9.06987,9.11378,25888108.291537,0
+T.US,D,20020227,000000,9.135,9.28429,9.05304,9.18549,27515945.832028,0
+T.US,D,20020228,000000,9.20965,9.39993,9.17525,9.19574,27041530.004483,0
+T.US,D,20020301,000000,9.31577,9.47603,9.27331,9.47603,24082907.444628,0
+T.US,D,20020304,000000,9.57631,9.61437,9.39335,9.56533,25248330.189286,0
+T.US,D,20020305,000000,9.50312,9.52581,9.36773,9.42116,20880898.824025,0
+T.US,D,20020306,000000,9.48189,9.53752,9.36773,9.4841,28176032.63681,0
+T.US,D,20020307,000000,9.5851,9.5851,9.30845,9.41677,25081993.676208,0
+T.US,D,20020308,000000,9.45189,9.50019,9.2638,9.33186,34401198.569373,0
+T.US,D,20020311,000000,9.35529,9.4292,9.3326,9.38017,25790818.360999,0
+T.US,D,20020312,000000,9.34431,9.45482,9.31796,9.42555,19670397.40042,0
+T.US,D,20020313,000000,9.45408,9.4797,9.33699,9.43067,16917749.054762,0
+T.US,D,20020314,000000,9.4658,9.50679,9.30772,9.40286,20406260.274385,0
+T.US,D,20020315,000000,9.47603,9.52362,9.4314,9.47603,37982109.398176,0
+T.US,D,20020318,000000,9.42847,9.52288,9.4014,9.45262,14627902.194218,0
+T.US,D,20020319,000000,9.47823,9.54264,9.38163,9.53825,24237740.29313,0
+T.US,D,20020320,000000,9.528,9.57778,9.45262,9.4841,19062125.593193,0
+T.US,D,20020321,000000,9.4797,9.51703,9.32967,9.39041,20056740.986135,0
+T.US,D,20020322,000000,9.36626,9.40725,9.1833,9.21477,22083882.352096,0
+T.US,D,20020325,000000,9.18184,9.30919,9.18184,9.23453,16887598.221817,0
+T.US,D,20020326,000000,9.28356,9.38017,9.26966,9.31577,18981829.495217,0
+T.US,D,20020327,000000,9.28429,9.30919,9.14964,9.14964,32125105.823052,0
+T.US,D,20020328,000000,9.21038,9.29235,9.05084,9.09621,26975482.655077,0
+T.US,D,20020401,000000,9.15769,9.15769,8.85544,8.90739,30194198.165665,0
+T.US,D,20020402,000000,8.90154,9.05011,8.8203,9.03767,27022940.224632,0
+T.US,D,20020403,000000,9.1006,9.22136,9.02668,9.14158,28232783.046702,0
+T.US,D,20020404,000000,9.18549,9.33406,9.16427,9.27112,23015425.033686,0
+T.US,D,20020405,000000,9.23307,9.27624,9.03986,9.07279,16761583.972864,0
+T.US,D,20020408,000000,9.00984,9.05962,8.84592,8.94326,25572654.552826,0
+T.US,D,20020409,000000,8.87812,8.89275,8.5078,8.54219,46139027.419141,0
+T.US,D,20020410,000000,8.50561,8.73833,8.43754,8.72662,40182260.741736,0
+T.US,D,20020411,000000,8.69003,8.69003,8.17773,8.26336,51586945.159684,0
+T.US,D,20020412,000000,8.14773,8.38339,8.12504,8.32118,37208167.877767,0
+T.US,D,20020415,000000,8.32338,8.45144,8.16456,8.19384,28237443.813998,0
+T.US,D,20020416,000000,8.27873,8.50487,8.27873,8.46315,41672402.737578,0
+T.US,D,20020417,000000,8.54439,8.59416,8.38778,8.44632,36820490.692263,0
+T.US,D,20020418,000000,8.24726,8.39509,8.03575,8.29411,34006417.505483,0
+T.US,D,20020419,000000,8.177,8.22018,7.98306,8.01014,42474461.897809,0
+T.US,D,20020422,000000,7.78107,7.82864,7.52564,7.74668,51720380.290253,0
+T.US,D,20020423,000000,7.67422,7.95013,7.61347,7.65738,50703998.253209,0
+T.US,D,20020424,000000,7.58859,7.93037,7.58859,7.73131,45302955.998706,0
+T.US,D,20020425,000000,7.62518,7.89304,7.62518,7.82425,40309178.176612,0
+T.US,D,20020426,000000,7.8118,7.86596,7.66178,7.68593,34572843.520139,0
+T.US,D,20020429,000000,7.62445,7.67202,7.37636,7.37928,31755124.796229,0
+T.US,D,20020430,000000,7.40563,7.6991,7.38221,7.60323,39780780.251855,0
+T.US,D,20020501,000000,7.58859,7.99183,7.53736,7.99183,39948268.634424,0
+T.US,D,20020502,000000,7.99111,8.04015,7.80815,7.93769,28621601.17055,0
+T.US,D,20020503,000000,7.81986,7.87402,7.58859,7.62225,25690786.079254,0
+T.US,D,20020506,000000,7.58859,7.73204,7.54834,7.60323,20381391.917655,0
+T.US,D,20020507,000000,7.56224,7.59811,7.4027,7.46345,25008002.11658,0
+T.US,D,20020508,000000,7.64934,7.83304,7.63763,7.79278,33244196.906173,0
+T.US,D,20020509,000000,7.69983,7.88426,7.62518,7.67495,18091534.125967,0
+T.US,D,20020510,000000,7.62664,7.64861,7.3866,7.45613,26110264.700719,0
+T.US,D,20020513,000000,7.49198,7.87182,7.48906,7.84767,32553464.634099,0
+T.US,D,20020514,000000,8.0643,8.1331,7.9633,8.08771,35119936.437025,0
+T.US,D,20020515,000000,8.08698,8.28825,8.0438,8.17773,37381084.940625,0
+T.US,D,20020516,000000,8.23775,8.54951,8.23116,8.48731,35815743.493545,0
+T.US,D,20020517,000000,8.4412,8.47707,8.36948,8.46315,34753557.222748,0
+T.US,D,20020520,000000,8.46388,8.46388,8.28532,8.36069,22245734.362603,0
+T.US,D,20020521,000000,8.36069,8.61319,8.36069,8.49462,30953646.353117,0
+T.US,D,20020522,000000,8.46902,8.61684,8.39509,8.54951,18063092.65095,0
+T.US,D,20020523,000000,8.55097,8.90007,8.50487,8.86934,29740111.536549,0
+T.US,D,20020524,000000,8.86934,8.86934,8.57221,8.58172,21947091.359763,0
+T.US,D,20020528,000000,8.58318,8.68783,8.50487,8.65856,20895373.027477,0
+T.US,D,20020529,000000,8.66369,8.7054,8.51438,8.57733,22085847.225557,0
+T.US,D,20020530,000000,8.46975,8.54805,8.2297,8.46315,24577996.801695,0
+T.US,D,20020531,000000,8.34679,8.51512,8.33947,8.39437,29847634.385964,0
+T.US,D,20020603,000000,8.45437,8.48511,8.10674,8.1126,21997134.145303,0
+T.US,D,20020604,000000,8.11553,8.28605,8.0182,8.14114,25855795.824509,0
+T.US,D,20020605,000000,8.26409,8.33582,8.16456,8.22238,21229012.093645,0
+T.US,D,20020606,000000,8.19897,8.24945,7.80961,7.92013,27337452.518411,0
+T.US,D,20020607,000000,7.91646,8.18651,7.88133,8.09137,24375465.898431,0
+T.US,D,20020610,000000,8.12504,8.30874,7.98452,8.1126,18234856.477925,0
+T.US,D,20020611,000000,8.11406,8.177,7.8184,7.8645,24078500.826472,0
+T.US,D,20020612,000000,7.8645,8.0782,7.8462,8.03575,31436812.562887,0
+T.US,D,20020613,000000,8.09651,8.13821,7.93037,7.99183,24693171.45318,0
+T.US,D,20020614,000000,7.52564,7.89011,7.42466,7.88865,47725852.666927,0
+T.US,D,20020617,000000,8.01527,8.1748,7.90475,8.14773,29479845.053878,0
+T.US,D,20020618,000000,8.09064,8.12211,8.02843,8.07015,26149991.217397,0
+T.US,D,20020619,000000,8.01892,8.05917,7.59005,7.64934,36467935.278262,0
+T.US,D,20020620,000000,7.58859,7.71593,7.40855,7.57615,35229221.933702,0
+T.US,D,20020621,000000,7.52931,7.67495,7.46784,7.67495,55646500.803069,0
+T.US,D,20020624,000000,7.67422,7.67422,7.22193,7.45613,38363995.809185,0
+T.US,D,20020625,000000,7.56664,7.57688,7.16265,7.24827,37540890.094079,0
+T.US,D,20020626,000000,6.92597,7.31049,6.817,7.21974,65249821.206289,0
+T.US,D,20020627,000000,7.14655,7.37928,6.90285,7.37928,54602387.815485,0
+T.US,D,20020628,000000,7.3888,7.52564,7.24462,7.46345,59598895.691245,0
+T.US,D,20020701,000000,7.47808,7.74082,7.33171,7.33317,35240610.821249,0
+T.US,D,20020702,000000,7.34268,7.5176,7.16338,7.32878,37196060.267384,0
+T.US,D,20020703,000000,7.35073,7.55127,7.31195,7.51394,32716036.733837,0
+T.US,D,20020705,000000,7.6142,7.82499,7.52638,7.76277,16882207.800538,0
+T.US,D,20020708,000000,7.75838,7.86231,7.59737,7.80155,29734457.401377,0
+T.US,D,20020709,000000,7.72838,7.87548,7.5059,7.55127,27676251.085403,0
+T.US,D,20020710,000000,7.61274,7.64129,7.3039,7.41075,32668178.811066,0
+T.US,D,20020711,000000,7.33317,7.69251,7.25486,7.5681,36574093.100843,0
+T.US,D,20020712,000000,7.56884,7.57835,7.189,7.32073,40225705.214385,0
+T.US,D,20020715,000000,7.15826,7.39026,7.03165,7.28414,48284062.559108,0
+T.US,D,20020716,000000,7.14875,7.4671,7.14875,7.30024,31390270.476794,0
+T.US,D,20020717,000000,7.40416,7.5059,7.01409,7.12972,37635603.006991,0
+T.US,D,20020718,000000,7.13557,7.24022,6.80434,6.85162,31923182.964773,0
+T.US,D,20020719,000000,6.65599,6.87547,6.48525,6.59086,40536873.943937,0
+T.US,D,20020722,000000,6.17429,6.33441,5.63038,5.91726,90377964.813734,0
+T.US,D,20020723,000000,5.88512,5.89077,5.52703,5.74922,73505241.148584,0
+T.US,D,20020724,000000,5.48071,6.18452,5.48071,6.09993,69495885.42596,0
+T.US,D,20020725,000000,6.09664,6.54724,6.01064,6.42047,65115107.13166,0
+T.US,D,20020726,000000,6.41769,6.52345,6.34364,6.48246,44097062.053062,0
+T.US,D,20020729,000000,6.55602,6.63103,6.40504,6.47068,46556020.571326,0
+T.US,D,20020730,000000,6.37957,6.53501,6.30623,6.49338,39589826.798402,0
+T.US,D,20020731,000000,6.55338,6.96066,6.54518,6.82835,51622748.761407,0
+T.US,D,20020801,000000,6.77887,6.89421,6.56356,6.77887,42436563.615269,0
+T.US,D,20020802,000000,6.91367,6.96285,6.54452,6.54452,31805494.14975,0
+T.US,D,20020805,000000,6.86604,6.87687,6.39501,6.44719,30179223.862292,0
+T.US,D,20020806,000000,6.48122,6.71937,6.41769,6.44192,27834266.26373,0
+T.US,D,20020807,000000,6.54248,6.54248,6.07446,6.35022,49188836.230991,0
+T.US,D,20020808,000000,6.33383,6.64143,6.26935,6.5752,31742064.809767,0
+T.US,D,20020809,000000,6.56692,6.72933,6.46454,6.65672,26687363.612869,0
+T.US,D,20020812,000000,6.65672,6.69133,6.54314,6.63103,24358589.575686,0
+T.US,D,20020813,000000,6.60323,6.84027,6.52002,6.5752,24153320.420395,0
+T.US,D,20020814,000000,6.56503,6.9592,6.44983,6.94617,29914847.268793,0
+T.US,D,20020815,000000,6.94251,7.09605,6.81348,6.92662,25345998.610748,0
+T.US,D,20020816,000000,6.87759,7.33464,6.81554,7.08435,28437494.713556,0
+T.US,D,20020819,000000,7.14143,7.40344,7.1246,7.37489,27323248.860818,0
+T.US,D,20020820,000000,7.03311,7.3361,6.78874,6.83186,42449542.984532,0
+T.US,D,20020821,000000,6.7908,6.96798,6.77104,6.94178,34597532.879354,0
+T.US,D,20020822,000000,6.95049,7.01263,6.64077,6.76043,42626388.427917,0
+T.US,D,20020823,000000,6.64209,6.66089,6.41769,6.49338,33718053.878888,0
+T.US,D,20020826,000000,6.54314,6.66433,6.28641,6.58068,27514118.964284,0
+T.US,D,20020827,000000,6.65387,6.69968,6.45796,6.55748,21877763.300218,0
+T.US,D,20020828,000000,6.47376,6.53435,6.27184,6.37291,24272163.837694,0
+T.US,D,20020829,000000,6.22075,6.49139,6.21563,6.36881,26730305.252809,0
+T.US,D,20020830,000000,5.92267,6.15738,5.921,6.10564,49197549.720598,0
+T.US,D,20020903,000000,5.98942,6.02499,5.67977,5.70546,36115196.76757,0
+T.US,D,20020904,000000,5.85001,6.0479,5.77645,5.99886,32683747.495492,0
+T.US,D,20020905,000000,5.90123,6.03831,5.72865,5.7946,31553066.665021,0
+T.US,D,20020906,000000,5.92567,5.99197,5.83968,5.92567,25993335.600332,0
+T.US,D,20020909,000000,5.92267,6.13623,5.83485,6.05485,28201882.063877,0
+T.US,D,20020910,000000,6.04906,6.14713,6.02133,6.1412,17216964.576365,0
+T.US,D,20020911,000000,6.29578,6.46329,6.27067,6.38023,27096778.748218,0
+T.US,D,20020912,000000,6.37957,6.45934,6.0479,6.13351,24883356.99364,0
+T.US,D,20020913,000000,6.07446,6.19624,5.91404,6.05923,19959375.903969,0
+T.US,D,20020916,000000,6.0244,6.17429,5.92933,6.07073,23834430.202717,0
+T.US,D,20020917,000000,6.1581,6.21293,5.92882,5.99886,20388251.211655,0
+T.US,D,20020918,000000,5.99944,6.08148,5.85001,5.96644,18576942.587022,0
+T.US,D,20020919,000000,5.8882,6.00888,5.74074,5.77286,24126541.845934,0
+T.US,D,20020920,000000,5.67751,5.78743,5.55477,5.72779,61409619.499577,0
+T.US,D,20020923,000000,5.61617,5.65276,5.30727,5.60387,30898567.042143,0
+T.US,D,20020924,000000,5.55535,5.6786,5.44587,5.5877,38063952.253287,0
+T.US,D,20020925,000000,5.59795,5.72931,5.51942,5.58017,39661633.495259,0
+T.US,D,20020926,000000,5.65972,5.67633,5.33396,5.40862,39582934.710965,0
+T.US,D,20020927,000000,5.1843,5.1843,4.85072,4.97529,87298326.271348,0
+T.US,D,20020930,000000,4.84978,5.10702,4.82994,4.96006,59681807.065857,0
+T.US,D,20021001,000000,4.95012,5.18329,4.889,5.14164,44605588.521121,0
+T.US,D,20021002,000000,5.08674,5.0899,4.93496,4.98408,38528926.303633,0
+T.US,D,20021003,000000,5.18277,5.42824,5.03406,5.38058,58453818.541735,0
+T.US,D,20021004,000000,5.38512,5.41996,5.1622,5.33997,42306536.269409,0
+T.US,D,20021007,000000,5.33682,5.35578,5.18042,5.19191,29912133.611845,0
+T.US,D,20021008,000000,5.36661,5.45224,5.05359,5.12312,53852627.356011,0
+T.US,D,20021009,000000,5.12144,5.24674,4.99351,5.09143,48221682.609123,0
+T.US,D,20021010,000000,5.12509,5.35687,4.99959,5.31333,46014167.772464,0
+T.US,D,20021011,000000,5.49681,5.72779,5.37796,5.61559,42126524.892915,0
+T.US,D,20021014,000000,5.60036,5.62035,5.47112,5.60036,29291210.369731,0
+T.US,D,20021015,000000,5.84217,5.94704,5.6379,5.94515,38736784.774088,0
+T.US,D,20021016,000000,5.94141,6.09876,5.81413,5.81413,35699713.479899,0
+T.US,D,20021017,000000,6.10256,6.20334,6.08032,6.12972,41825381.390469,0
+T.US,D,20021018,000000,6.01313,6.37218,5.9758,6.3148,40318096.625205,0
+T.US,D,20021021,000000,6.25215,6.51591,6.21563,6.44192,32777349.530712,0
+T.US,D,20021022,000000,6.30221,6.7908,6.25749,6.76467,42585184.840162,0
+T.US,D,20021023,000000,6.31268,6.5023,6.27389,6.45985,55370776.313822,0
+T.US,D,20021024,000000,6.63791,6.63791,6.3391,6.41375,45051524.614638,0
+T.US,D,20021025,000000,6.35343,6.37891,6.05294,6.246,35614413.649927,0
+T.US,D,20021028,000000,6.26606,6.62965,6.25617,6.45722,31568444.054396,0
+T.US,D,20021029,000000,6.45524,6.59086,6.18841,6.3148,29142106.80803,0
+T.US,D,20021030,000000,6.31539,6.51723,6.25421,6.49338,26457436.525407,0
+T.US,D,20021031,000000,6.49411,6.72859,6.33244,6.41646,27927119.515461,0
+T.US,D,20021101,000000,6.41769,6.87687,6.31736,6.81422,42436578.645595,0
+T.US,D,20021104,000000,6.81978,7.13118,6.81978,6.97383,40769469.597371,0
+T.US,D,20021105,000000,6.97017,7.22632,6.85308,6.93168,28690875.940758,0
+T.US,D,20021106,000000,6.9382,7.05434,6.75406,6.95334,25322047.103874,0
+T.US,D,20021107,000000,6.95334,7.05434,6.56626,6.69763,25051993.146519,0
+T.US,D,20021108,000000,6.75764,6.95188,6.64077,6.80565,32071730.404431,0
+T.US,D,20021111,000000,6.80565,6.80565,6.51043,6.55338,20296657.774479,0
+T.US,D,20021112,000000,6.57709,6.61017,6.19031,6.25551,50710622.527572,0
+T.US,D,20021113,000000,6.25947,6.25947,5.99139,6.08464,51434562.254239,0
+T.US,D,20021114,000000,6.08529,6.26467,6.05807,6.09993,30377748.500615,0
+T.US,D,20021115,000000,6.10366,6.31019,6.02762,6.30083,30847722.183779,0
+T.US,D,20021118,000000,6.36355,6.51321,6.25289,6.41375,32676292.454047,0
+T.US,D,20021119,000000,6.40504,6.42436,6.27067,6.37291,26887480.099301,0
+T.US,D,20021120,000000,6.3331,6.71556,6.30551,6.55338,39165926.528455,0
+T.US,D,20021121,000000,6.55338,6.98628,6.53092,6.87254,44566746.060862,0
+T.US,D,20021122,000000,6.87613,7.04994,6.78092,6.89062,32053908.537574,0
+T.US,D,20021125,000000,6.84099,7.11655,6.82615,7.10337,32552203.45315,0
+T.US,D,20021126,000000,7.10191,7.1063,6.84246,6.86537,31666354.32746,0
+T.US,D,20021127,000000,6.92597,7.189,6.88916,7.18461,20390564.515388,0
+T.US,D,20021129,000000,6.99945,7.18608,6.96871,7.12532,13327989.463421,0
+T.US,D,20021202,000000,7.18973,7.27756,6.97675,7.0902,29960467.039458,0
+T.US,D,20021203,000000,6.9245,6.98848,6.66433,6.73422,32096660.248855,0
+T.US,D,20021204,000000,6.73496,6.75194,6.56568,6.61647,35510663.412211,0
+T.US,D,20021205,000000,6.64077,6.67817,6.45392,6.56568,24636093.108915,0
+T.US,D,20021206,000000,6.4439,6.73781,6.40907,6.6109,24611440.642315,0
+T.US,D,20021209,000000,6.55133,6.55133,6.38023,6.42384,23308281.361212,0
+T.US,D,20021210,000000,6.3776,6.44119,6.3167,6.42384,21310256.468521,0
+T.US,D,20021211,000000,6.26665,6.46454,6.21681,6.38418,24078715.350208,0
+T.US,D,20021212,000000,6.44792,6.44792,6.26342,6.38886,20420305.430363,0
+T.US,D,20021213,000000,6.34034,6.62965,6.32724,6.44192,24381200.650804,0
+T.US,D,20021216,000000,6.49484,6.81276,6.49484,6.78239,37955399.143378,0
+T.US,D,20021217,000000,6.78589,7.00019,6.76679,6.89062,33381207.887817,0
+T.US,D,20021218,000000,6.94039,6.99799,6.80215,6.81422,41763977.045247,0
+T.US,D,20021219,000000,6.81978,6.98628,6.81978,6.92662,29479540.348188,0
+T.US,D,20021220,000000,7.16997,7.17583,6.96212,7.05361,51028856.8765,0
+T.US,D,20021223,000000,7.02286,7.09094,6.94251,7.00384,25421915.418433,0
+T.US,D,20021224,000000,7.00823,7.01702,6.92597,6.95334,8952100.1240859,0
+T.US,D,20021226,000000,6.93966,7.18827,6.93966,7.01263,17035436.50339,0
+T.US,D,20021227,000000,6.95188,7.03018,6.76116,6.82482,19144226.696622,0
+T.US,D,20021230,000000,6.81422,6.95122,6.68855,6.81847,19984486.112298,0
+T.US,D,20021231,000000,6.8085,6.87547,6.72647,6.77887,22849024.300125,0
+T.US,D,20030102,000000,6.97675,7.24754,6.93168,7.22999,29204030.382677,0
+T.US,D,20030103,000000,7.23437,7.25486,7.13118,7.22486,24247266.786707,0
+T.US,D,20030106,000000,7.49711,7.91646,7.39246,7.80155,69376804.25624,0
+T.US,D,20030107,000000,7.71373,7.71739,7.4554,7.57103,50456630.522598,0
+T.US,D,20030108,000000,7.39026,7.48321,7.21827,7.25998,45854935.137772,0
+T.US,D,20030109,000000,7.26366,7.42685,7.22632,7.33829,30486298.877736,0
+T.US,D,20030110,000000,7.3361,7.3361,7.20217,7.26511,24526243.291834,0
+T.US,D,20030113,000000,7.38075,7.43271,7.219,7.25559,28375812.99051,0
+T.US,D,20030114,000000,7.36977,7.47223,7.31049,7.47223,35405253.006725,0
+T.US,D,20030115,000000,7.49858,7.5681,7.19266,7.20217,32444311.677564,0
+T.US,D,20030116,000000,7.26292,7.29219,7.00019,7.02726,29911362.966065,0
+T.US,D,20030117,000000,7.02653,7.07996,6.82761,6.88052,23341816.750177,0
+T.US,D,20030121,000000,6.95188,6.97749,6.72581,6.73642,22911663.864824,0
+T.US,D,20030122,000000,6.75691,6.93608,6.72295,6.79578,23016665.718735,0
+T.US,D,20030123,000000,6.79504,6.79504,6.31867,6.44192,43475769.884776,0
+T.US,D,20030124,000000,6.44983,6.50706,6.11954,6.19163,51642193.903419,0
+T.US,D,20030127,000000,6.18131,6.40504,6.18131,6.26935,33016983.475659,0
+T.US,D,20030128,000000,5.99381,6.26013,5.90606,6.13732,52055223.148853,0
+T.US,D,20030129,000000,6.03259,6.18775,6.02191,6.13732,47034692.713773,0
+T.US,D,20030130,000000,6.18131,6.18651,5.99074,6.01584,34659788.487556,0
+T.US,D,20030131,000000,6.00567,6.21293,5.9439,6.16514,39256795.77722,0
+T.US,D,20030203,000000,6.31801,6.45985,6.28128,6.3776,44673078.781775,0
+T.US,D,20030204,000000,6.47501,6.56289,6.37423,6.46527,45989791.317297,0
+T.US,D,20030205,000000,6.60886,6.63381,6.36017,6.39436,34327518.547402,0
+T.US,D,20030206,000000,6.40175,6.45869,6.22267,6.28706,27195025.154016,0
+T.US,D,20030207,000000,6.43512,6.4873,6.27133,6.35417,24669020.452895,0
+T.US,D,20030210,000000,6.19484,6.30873,5.92933,6.18387,49712242.72129,0
+T.US,D,20030211,000000,6.05615,6.14501,5.92882,5.98511,37228322.177862,0
+T.US,D,20030212,000000,5.98451,5.98451,5.79658,5.82197,38417483.27205,0
+T.US,D,20030213,000000,5.82329,5.86113,5.58887,5.66506,56808302.605675,0
+T.US,D,20030214,000000,5.66638,5.88945,5.63696,5.88945,36728111.578981,0
+T.US,D,20030218,000000,5.93145,6.02008,5.90241,5.98019,32985024.904475,0
+T.US,D,20030219,000000,5.91726,5.91828,5.74074,5.81413,38088297.281409,0
+T.US,D,20030220,000000,5.6917,5.79401,5.22434,5.3773,103346023.07252,0
+T.US,D,20030221,000000,5.21329,5.3418,5.09802,5.23298,114859115.76269,0
+T.US,D,20030224,000000,5.21006,5.29138,5.07709,5.23678,53071454.882644,0
+T.US,D,20030225,000000,5.24109,5.41147,5.15723,5.3879,47543104.404802,0
+T.US,D,20030226,000000,5.31224,5.41373,5.1936,5.21263,37564054.558455,0
+T.US,D,20030227,000000,5.29949,5.3628,5.24871,5.3167,37063278.272778,0
+T.US,D,20030228,000000,5.33338,5.38446,5.18979,5.24871,37218324.278621,0
+T.US,D,20030303,000000,5.34963,5.38396,5.19909,5.23678,29197440.268144,0
+T.US,D,20030304,000000,5.27579,5.29475,5.10585,5.16381,26671341.28589,0
+T.US,D,20030305,000000,5.13673,5.26357,5.13673,5.26357,29848896.933306,0
+T.US,D,20030306,000000,5.18803,5.27177,5.1101,5.15518,29138841.128216,0
+T.US,D,20030307,000000,5.09048,5.18591,5.07489,5.16821,40209315.327628,0
+T.US,D,20030310,000000,5.08565,5.11193,4.84671,4.88381,42644903.056141,0
+T.US,D,20030311,000000,4.89529,5.00873,4.82094,4.87978,40533546.776428,0
+T.US,D,20030312,000000,4.84817,4.91893,4.75442,4.90649,50991714.209414,0
+T.US,D,20030313,000000,4.99505,5.18277,4.93379,5.17201,42896624.115572,0
+T.US,D,20030314,000000,5.2493,5.35805,5.02352,5.26357,34943084.161674,0
+T.US,D,20030317,000000,5.25918,5.49849,5.19243,5.48473,43547456.339029,0
+T.US,D,20030318,000000,5.48195,5.54899,5.30836,5.41652,34313045.710343,0
+T.US,D,20030319,000000,5.42413,5.51591,5.36602,5.50726,29041340.773121,0
+T.US,D,20030320,000000,5.50603,5.51357,5.38117,5.49286,29723072.613011,0
+T.US,D,20030321,000000,5.57864,5.82445,5.3721,5.46073,58406892.499145,0
+T.US,D,20030324,000000,5.45121,5.45121,5.23473,5.28121,31458245.807044,0
+T.US,D,20030325,000000,5.32233,5.38952,5.25918,5.33616,29843100.693237,0
+T.US,D,20030326,000000,5.33682,5.42385,5.23854,5.40862,35068751.346747,0
+T.US,D,20030327,000000,5.32043,5.37342,5.23854,5.26357,47763547.356877,0
+T.US,D,20030328,000000,5.133,5.23729,5.09575,5.10541,47445297.977624,0
+T.US,D,20030331,000000,5.00764,5.1535,4.95648,5.06048,38368873.833006,0
+T.US,D,20030401,000000,5.17201,5.47456,5.14698,5.39288,72472545.742804,0
+T.US,D,20030402,000000,5.39859,5.67567,5.39859,5.5877,47432214.762476,0
+T.US,D,20030403,000000,5.58953,5.66813,5.46995,5.46995,32085382.039161,0
+T.US,D,20030404,000000,5.61903,5.61903,5.43964,5.52455,29349148.175335,0
+T.US,D,20030407,000000,5.72865,5.75339,5.51357,5.52805,31458219.845572,0
+T.US,D,20030408,000000,5.52008,5.62327,5.48195,5.50186,33332161.202939,0
+T.US,D,20030409,000000,5.53552,5.62678,5.3789,5.3879,28991435.993297,0
+T.US,D,20030410,000000,5.4567,5.4567,5.3219,5.39288,31069751.518391,0
+T.US,D,20030411,000000,5.43964,5.46131,5.27235,5.30836,28958820.186972,0
+T.US,D,20030414,000000,5.26627,5.42882,5.26627,5.42882,28821936.279898,0
+T.US,D,20030415,000000,5.44477,5.44477,5.37342,5.44477,25070815.213219,0
+T.US,D,20030416,000000,5.45451,5.45736,5.1903,5.20027,36775038.987965,0
+T.US,D,20030417,000000,5.14867,5.30572,5.12254,5.27725,49165916.351003,0
+T.US,D,20030421,000000,5.30507,5.31224,5.11661,5.13205,34242791.23619,0
+T.US,D,20030422,000000,5.07248,5.12883,5.03406,5.11815,55643952.479701,0
+T.US,D,20030423,000000,5.25061,5.63323,5.22975,5.5877,80022735.980886,0
+T.US,D,20030424,000000,5.66572,5.87092,5.6385,5.77286,74052564.985926,0
+T.US,D,20030425,000000,5.75339,5.78384,5.62862,5.66916,36372503.642513,0
+T.US,D,20030428,000000,5.72865,5.93021,5.68995,5.90789,37518463.482047,0
+T.US,D,20030429,000000,5.92838,5.96454,5.79175,5.90789,42003635.585272,0
+T.US,D,20030430,000000,5.95642,6.07278,5.85995,5.98511,68043170.306996,0
+T.US,D,20030501,000000,5.98511,6.02008,5.78677,5.96644,30417991.513932,0
+T.US,D,20030502,000000,6.02008,6.21109,5.9526,6.1516,39735995.347452,0
+T.US,D,20030505,000000,6.15284,6.19872,5.98137,6.02938,26945553.177836,0
+T.US,D,20030506,000000,6.04657,6.13103,6.01957,6.08464,38929983.211614,0
+T.US,D,20030507,000000,6.00888,6.00888,5.89749,5.91353,31663647.502478,0
+T.US,D,20030508,000000,5.90715,5.98203,5.8489,5.89377,36695345.469401,0
+T.US,D,20030509,000000,5.94579,6.06436,5.93453,6.06436,32359339.781965,0
+T.US,D,20030512,000000,6.18775,6.40907,6.16784,6.3148,56049996.72296,0
+T.US,D,20030513,000000,6.31268,6.37423,6.24923,6.28706,27246614.696689,0
+T.US,D,20030514,000000,6.35417,6.37554,6.2515,6.31801,36111223.296066,0
+T.US,D,20030515,000000,6.30404,6.39955,6.23957,6.34364,26463109.790084,0
+T.US,D,20030516,000000,6.34502,6.42509,6.29036,6.39436,27512316.691618,0
+T.US,D,20030519,000000,6.28845,6.32724,6.16572,6.23612,24260232.492037,0
+T.US,D,20030520,000000,6.23503,6.31342,6.1516,6.246,30803233.786705,0
+T.US,D,20030521,000000,6.14897,6.20649,6.04906,6.16514,36990911.354696,0
+T.US,D,20030522,000000,6.12474,6.22727,6.12474,6.20137,35223008.9437,0
+T.US,D,20030523,000000,6.18775,6.45656,6.16002,6.44719,38438077.550765,0
+T.US,D,20030527,000000,6.46863,6.53904,6.37957,6.52206,37928839.191835,0
+T.US,D,20030528,000000,6.52345,6.56019,6.47844,6.49066,36214457.037142,0
+T.US,D,20030529,000000,6.40907,6.64347,6.40907,6.45722,37264765.251616,0
+T.US,D,20030530,000000,6.45796,6.62965,6.45796,6.52543,30274246.946468,0
+T.US,D,20030602,000000,6.6109,6.80434,6.54585,6.6109,39180075.530319,0
+T.US,D,20030603,000000,6.6123,6.71285,6.59211,6.62196,28619820.760175,0
+T.US,D,20030604,000000,6.56839,6.72083,6.53092,6.7059,35129838.688741,0
+T.US,D,20030605,000000,6.68783,6.82615,6.66155,6.79578,31345299.742911,0
+T.US,D,20030606,000000,6.90577,6.95773,6.70458,6.7703,31396700.72332,0
+T.US,D,20030609,000000,6.86823,7.01116,6.55265,6.6109,42413121.773069,0
+T.US,D,20030610,000000,6.55199,6.65803,6.50633,6.59356,40978022.195586,0
+T.US,D,20030611,000000,6.56626,6.6352,6.52814,6.62196,29864786.720141,0
+T.US,D,20030612,000000,6.66155,6.68717,6.53092,6.66499,25786425.406775,0
+T.US,D,20030613,000000,6.57373,6.59905,6.45524,6.49066,32134233.329807,0
+T.US,D,20030616,000000,6.54109,6.65599,6.49747,6.62753,29987353.558983,0
+T.US,D,20030617,000000,6.52814,6.61164,6.48657,6.55068,34351609.426384,0
+T.US,D,20030618,000000,6.56503,6.67955,6.51182,6.5752,29691816.367946,0
+T.US,D,20030619,000000,6.59211,6.61581,6.49139,6.56085,24855938.94715,0
+T.US,D,20030620,000000,6.62621,6.70862,6.59839,6.68855,59844925.722886,0
+T.US,D,20030623,000000,6.6824,6.73781,6.63661,6.67055,35449585.634971,0
+T.US,D,20030624,000000,6.67473,6.84099,6.67055,6.76467,42590972.881871,0
+T.US,D,20030625,000000,6.76533,6.81847,6.58807,6.6109,33916290.20824,0
+T.US,D,20030626,000000,6.62621,6.6824,6.54929,6.67055,24325613.041549,0
+T.US,D,20030627,000000,6.60812,6.63235,6.49542,6.51723,25507114.135307,0
+T.US,D,20030630,000000,6.54724,6.61779,6.52543,6.55068,33306337.737344,0
+T.US,D,20030701,000000,6.54929,6.68651,6.52961,6.67055,40417432.046404,0
+T.US,D,20030702,000000,6.72508,6.82336,6.66573,6.81422,31457614.533374,0
+T.US,D,20030703,000000,6.80215,6.8697,6.69697,6.71937,19093955.723412,0
+T.US,D,20030707,000000,6.72295,6.88696,6.68855,6.75194,34827867.151998,0
+T.US,D,20030708,000000,6.69412,6.83112,6.69412,6.78728,26795877.097374,0
+T.US,D,20030709,000000,6.79366,6.83676,6.64698,6.69763,29777144.892177,0
+T.US,D,20030710,000000,6.64209,6.65043,6.45326,6.49338,31079123.609534,0
+T.US,D,20030711,000000,6.47442,6.62965,6.47442,6.60542,23523929.639453,0
+T.US,D,20030714,000000,6.64209,6.69207,6.51869,6.54452,23537730.211044,0
+T.US,D,20030715,000000,6.56568,6.69968,6.3776,6.45188,34043877.175798,0
+T.US,D,20030716,000000,6.41243,6.41243,6.20576,6.27257,38828699.313672,0
+T.US,D,20030717,000000,6.22844,6.23364,5.99571,6.09993,47294494.622748,0
+T.US,D,20030718,000000,6.18709,6.28706,6.1265,6.28706,34681132.916153,0
+T.US,D,20030721,000000,6.27527,6.30477,5.98891,6.01584,44751680.552151,0
+T.US,D,20030722,000000,6.09488,6.22588,6.07278,6.17889,43052540.513903,0
+T.US,D,20030723,000000,6.25355,6.33441,6.13681,6.2318,44996499.959393,0
+T.US,D,20030724,000000,6.30404,6.30873,5.96586,6.05485,54549662.800041,0
+T.US,D,20030725,000000,6.07138,6.15869,5.84217,6.12027,40643844.770488,0
+T.US,D,20030728,000000,6.22844,6.25749,6.11713,6.22844,28556918.847977,0
+T.US,D,20030729,000000,6.29241,6.29241,6.08529,6.12972,33138213.981924,0
+T.US,D,20030730,000000,6.2078,6.23679,6.1412,6.1412,32015689.152626,0
+T.US,D,20030731,000000,6.23233,6.24074,6.0536,6.07651,36854027.447622,0
+T.US,D,20030801,000000,6.13623,6.14501,5.99197,6.08464,30238396.887374,0
+T.US,D,20030804,000000,6.13623,6.23957,6.07833,6.20137,31702100.540668,0
+T.US,D,20030805,000000,6.2026,6.20532,6.03136,6.03955,34172428.816973,0
+T.US,D,20030806,000000,6.04094,6.15942,6.00829,6.09554,31653756.181909,0
+T.US,D,20030807,000000,6.05681,6.11895,6.03897,6.08032,23384045.132854,0
+T.US,D,20030808,000000,6.08032,6.11574,6.04657,6.08464,24194795.920403,0
+T.US,D,20030811,000000,6.10702,6.13623,6.0498,6.11647,14742526.189233,0
+T.US,D,20030812,000000,6.13301,6.14845,6.00383,6.13732,33941755.678809,0
+T.US,D,20030813,000000,6.16396,6.16646,5.98137,6.00698,33519126.154563,0
+T.US,D,20030814,000000,6.0345,6.04021,5.97075,6.00383,29239303.823829,0
+T.US,D,20030815,000000,6.03136,6.03955,5.95575,6.03955,16750962.998311,0
+T.US,D,20030818,000000,6.04906,6.13301,6.03516,6.12027,25015492.684249,0
+T.US,D,20030819,000000,6.12342,6.16967,6.07446,6.1516,25908084.960514,0
+T.US,D,20030820,000000,6.15357,6.23752,6.13945,6.17429,26499043.199163,0
+T.US,D,20030821,000000,6.23679,6.31801,6.15233,6.17889,41143183.61049,0
+T.US,D,20030822,000000,6.18321,6.19163,6.00083,6.02008,39175350.54254,0
+T.US,D,20030825,000000,5.99886,6.02381,5.91295,5.94953,28866152.76472,0
+T.US,D,20030826,000000,5.93395,6.01694,5.85051,6.00698,27753732.413332,0
+T.US,D,20030827,000000,5.96761,6.21621,5.8901,5.9035,25642109.68694,0
+T.US,D,20030828,000000,5.90496,5.94456,5.84217,5.92933,32261656.330178,0
+T.US,D,20030829,000000,5.89808,5.92567,5.79599,5.84027,40763406.910624,0
+T.US,D,20030902,000000,5.8366,5.88271,5.81115,5.85001,43647797.425645,0
+T.US,D,20030903,000000,5.84524,6.03193,5.84217,5.96644,46593116.781042,0
+T.US,D,20030904,000000,5.99322,6.06882,5.95642,6.01064,32165014.070028,0
+T.US,D,20030905,000000,6.01005,6.03831,5.96695,5.98019,28156311.483367,0
+T.US,D,20030908,000000,5.99571,6.05419,5.98327,6.01584,19734783.215663,0
+T.US,D,20030909,000000,6.0001,6.04906,5.94199,5.957,25135673.800518,0
+T.US,D,20030910,000000,5.97881,6.10256,5.95765,6.05485,38940418.356687,0
+T.US,D,20030911,000000,6.10256,6.1412,6.03955,6.05485,39442045.905344,0
+T.US,D,20030912,000000,6.06934,6.11713,6.00318,6.0929,25513563.511337,0
+T.US,D,20030915,000000,6.08726,6.11018,5.98511,5.99886,34451386.192596,0
+T.US,D,20030916,000000,5.98942,6.09422,5.9758,6.08902,31253621.589355,0
+T.US,D,20030917,000000,6.08412,6.11508,6.04526,6.10564,26008465.672533,0
+T.US,D,20030918,000000,6.17611,6.25676,6.14574,6.2515,50077787.069305,0
+T.US,D,20030919,000000,6.25215,6.25215,6.13301,6.20576,40213415.873703,0
+T.US,D,20030922,000000,6.19229,6.19229,6.02565,6.08464,26876779.873942,0
+T.US,D,20030923,000000,6.0307,6.22134,5.77119,5.85432,75900921.996514,0
+T.US,D,20030924,000000,5.8549,5.90987,5.6685,5.69645,61107904.844762,0
+T.US,D,20030925,000000,5.69931,5.79658,5.64333,5.73297,41104834.418186,0
+T.US,D,20030926,000000,5.72508,5.7752,5.6685,5.67216,48317425.782529,0
+T.US,D,20030929,000000,5.69931,5.74074,5.62912,5.71328,39651770.868949,0
+T.US,D,20030930,000000,5.67706,5.78552,5.65628,5.78552,43583626.134138,0
+T.US,D,20031001,000000,5.81663,5.8765,5.73488,5.8765,48367844.326206,0
+T.US,D,20031002,000000,5.8227,5.87092,5.75749,5.85001,37204947.288931,0
+T.US,D,20031003,000000,5.95202,5.97383,5.86047,5.88139,47993430.719756,0
+T.US,D,20031006,000000,5.8636,5.92633,5.84392,5.921,31389637.83673,0
+T.US,D,20031007,000000,5.86303,5.96695,5.86303,5.957,32218159.934587,0
+T.US,D,20031008,000000,5.93453,5.9515,5.83785,5.85863,32850605.970784,0
+T.US,D,20031009,000000,5.9035,5.90657,5.78677,5.82637,45408093.125546,0
+T.US,D,20031010,000000,5.81729,5.85674,5.73414,5.805,38950916.35585,0
+T.US,D,20031013,000000,5.81413,5.85315,5.68628,5.73788,32519386.787021,0
+T.US,D,20031014,000000,5.73788,5.74,5.62158,5.66096,45578047.847889,0
+T.US,D,20031015,000000,5.6704,5.73539,5.59473,5.7179,41722023.30761,0
+T.US,D,20031016,000000,5.74982,5.85622,5.6685,5.80939,43822717.620973,0
+T.US,D,20031017,000000,5.84524,5.87092,5.78142,5.81729,46745956.061826,0
+T.US,D,20031020,000000,5.82753,5.921,5.76642,5.921,35144334.754484,0
+T.US,D,20031021,000000,5.72508,5.85001,5.67165,5.81729,84084256.497732,0
+T.US,D,20031022,000000,5.71746,5.90057,5.71746,5.84568,52248992.738748,0
+T.US,D,20031023,000000,5.8178,5.94579,5.7995,5.90789,51645433.62176,0
+T.US,D,20031024,000000,5.88271,6.07512,5.84466,6.06436,59555024.90391,0
+T.US,D,20031027,000000,6.0662,6.30083,6.0662,6.21043,84064506.650031,0
+T.US,D,20031028,000000,6.15233,6.25113,6.15233,6.23612,71043890.075778,0
+T.US,D,20031029,000000,6.23679,6.28179,6.18651,6.26467,52703569.903031,0
+T.US,D,20031030,000000,6.30799,6.31085,6.18387,6.21043,51854505.449401,0
+T.US,D,20031031,000000,6.30873,6.34502,6.22844,6.34107,55550246.598597,0
+T.US,D,20031103,000000,6.34034,6.41243,6.32321,6.36412,49731144.038799,0
+T.US,D,20031104,000000,6.38301,6.39158,6.30368,6.3148,41356332.75552,0
+T.US,D,20031105,000000,6.26342,6.29504,6.18387,6.24139,42639294.011945,0
+T.US,D,20031106,000000,6.18841,6.19097,6.05485,6.12027,48999454.129748,0
+T.US,D,20031107,000000,6.10323,6.13681,6.07073,6.07073,45445860.234336,0
+T.US,D,20031110,000000,6.07278,6.25421,6.04657,6.21563,38916185.37281,0
+T.US,D,20031111,000000,6.21621,6.24205,6.1633,6.22456,38047284.988704,0
+T.US,D,20031112,000000,6.19229,6.25215,6.16514,6.22844,27839491.351429,0
+T.US,D,20031113,000000,6.22727,6.22727,6.10366,6.1606,32747321.673158,0
+T.US,D,20031114,000000,6.13623,6.28128,6.13623,6.24139,41164748.028396,0
+T.US,D,20031117,000000,6.24074,6.30756,6.1292,6.18387,32773591.949338,0
+T.US,D,20031118,000000,6.23957,6.2433,6.10432,6.11128,25954946.782622,0
+T.US,D,20031119,000000,6.15672,6.15672,6.05038,6.08902,31178715.912659,0
+T.US,D,20031120,000000,6.04094,6.10256,6.03575,6.05923,32198343.133618,0
+T.US,D,20031121,000000,6.10564,6.14003,6.0536,6.08902,34421113.750655,0
+T.US,D,20031124,000000,6.09803,6.2092,6.08032,6.09554,34480016.229879,0
+T.US,D,20031125,000000,6.08968,6.21109,6.07138,6.20576,39649267.636557,0
+T.US,D,20031126,000000,6.204,6.21293,6.13623,6.18387,22329367.19284,0
+T.US,D,20031128,000000,6.18387,6.18387,6.09422,6.15614,13247555.359728,0
+T.US,D,20031201,000000,6.16002,6.1633,6.10564,6.13351,33665615.806021,0
+T.US,D,20031202,000000,6.0828,6.14969,6.06758,6.12972,43338466.494982,0
+T.US,D,20031203,000000,6.1292,6.15672,6.08148,6.12027,30927126.026978,0
+T.US,D,20031204,000000,6.09356,6.36355,6.08412,6.35022,53893802.249509,0
+T.US,D,20031205,000000,6.35952,6.49139,6.32724,6.45188,43304888.747826,0
+T.US,D,20031208,000000,6.42436,6.4398,6.28706,6.38886,29934646.306651,0
+T.US,D,20031209,000000,6.37687,6.39362,6.32856,6.33711,28917220.34518,0
+T.US,D,20031210,000000,6.33711,6.52403,6.30023,6.50779,46496560.603667,0
+T.US,D,20031211,000000,6.50706,6.6123,6.45392,6.55748,44274601.624208,0
+T.US,D,20031212,000000,6.55748,6.56912,6.44046,6.49338,41526074.320519,0
+T.US,D,20031215,000000,6.52961,6.60323,6.48188,6.5752,43524336.965631,0
+T.US,D,20031216,000000,6.59774,6.69968,6.50779,6.55338,45558467.432948,0
+T.US,D,20031217,000000,6.58002,6.63725,6.55946,6.63103,33585083.322016,0
+T.US,D,20031218,000000,6.64209,6.69968,6.62891,6.6928,32704448.352879,0
+T.US,D,20031219,000000,6.71805,6.76826,6.62334,6.67473,53208286.866775,0
+T.US,D,20031222,000000,6.66361,6.72998,6.61779,6.72998,29267921.563571,0
+T.US,D,20031223,000000,6.66499,6.78019,6.66433,6.69763,26281406.818777,0
+T.US,D,20031224,000000,6.69133,6.70934,6.64077,6.64275,9305207.5609499,0
+T.US,D,20031226,000000,6.63661,6.67399,6.63661,6.66499,6614862.6472556,0
+T.US,D,20031229,000000,6.66982,6.86317,6.66433,6.84525,31661968.205201,0
+T.US,D,20031230,000000,6.86317,6.90285,6.84884,6.89062,25798948.400699,0
+T.US,D,20031231,000000,6.88484,6.91588,6.85162,6.89567,25270238.938285,0
+T.US,D,20040102,000000,6.89567,6.9914,6.86244,6.91367,31346769.982023,0
+T.US,D,20040105,000000,6.99287,7.15826,6.98407,7.15387,52175032.606165,0
+T.US,D,20040106,000000,7.1385,7.19193,7.10191,7.16924,40955647.506497,0
+T.US,D,20040107,000000,7.25706,7.25706,7.16192,7.25266,53996541.356236,0
+T.US,D,20040108,000000,7.27902,7.42099,7.24462,7.38368,43088129.591889,0
+T.US,D,20040109,000000,7.12167,7.3522,6.98261,7.01043,68573802.28468,0
+T.US,D,20040112,000000,6.93029,7.19705,6.92662,7.17949,49051937.293591,0
+T.US,D,20040113,000000,7.17436,7.22559,6.98701,7.07702,34987012.337524,0
+T.US,D,20040114,000000,7.0785,7.14436,7.0397,7.1385,35373025.256077,0
+T.US,D,20040115,000000,7.13485,7.21974,7.04994,7.15387,29733353.355649,0
+T.US,D,20040116,000000,7.16631,7.18973,7.04336,7.08142,27662383.560543,0
+T.US,D,20040120,000000,7.0558,7.24901,7.05141,7.22486,34945948.121877,0
+T.US,D,20040121,000000,7.15533,7.21095,7.05726,7.08435,45658527.042558,0
+T.US,D,20040122,000000,7.03239,7.14069,6.94251,7.03897,41606795.36679,0
+T.US,D,20040123,000000,7.08873,7.11655,7.04336,7.06751,24863976.07211,0
+T.US,D,20040126,000000,7.06751,7.17876,7.01189,7.1385,27111426.483611,0
+T.US,D,20040127,000000,7.03018,7.15021,6.90212,6.94178,70113618.139889,0
+T.US,D,20040128,000000,6.94251,6.94251,6.82482,6.83676,49693678.902911,0
+T.US,D,20040129,000000,6.8481,6.87759,6.75266,6.87759,47989443.584321,0
+T.US,D,20040130,000000,6.88484,6.88696,6.71425,6.82482,53647871.964573,0
+T.US,D,20040202,000000,6.85162,7.16192,6.80991,7.08142,67072796.096292,0
+T.US,D,20040203,000000,7.08142,7.09898,6.94975,6.97675,40072364.467287,0
+T.US,D,20040204,000000,6.90285,6.95334,6.61779,6.83676,63369774.803986,0
+T.US,D,20040205,000000,6.81488,6.92157,6.76182,6.8697,37353983.897365,0
+T.US,D,20040206,000000,6.86604,7.01848,6.793,6.95773,31892806.676947,0
+T.US,D,20040209,000000,6.91588,6.94544,6.82548,6.86537,36313577.934604,0
+T.US,D,20040210,000000,6.88052,6.98407,6.87108,6.94178,36147311.107581,0
+T.US,D,20040211,000000,6.87043,6.98042,6.86317,6.94617,28898477.529288,0
+T.US,D,20040212,000000,6.90358,6.91726,6.7908,6.86032,29090551.425187,0
+T.US,D,20040213,000000,6.82336,6.88916,6.63447,6.70041,49079833.577712,0
+T.US,D,20040217,000000,6.48246,6.65803,6.4398,6.65182,82532916.482047,0
+T.US,D,20040218,000000,6.55338,6.55748,6.4873,6.53904,64462730.883856,0
+T.US,D,20040219,000000,6.54452,6.56503,6.45056,6.47068,60609659.119341,0
+T.US,D,20040220,000000,6.48393,6.49066,6.37218,6.38886,59295192.934284,0
+T.US,D,20040223,000000,6.38828,6.43174,6.3418,6.42047,47484278.443599,0
+T.US,D,20040224,000000,6.36618,6.48188,6.35417,6.45392,47054038.109079,0
+T.US,D,20040225,000000,6.45656,6.55265,6.43248,6.45985,43380908.035002,0
+T.US,D,20040226,000000,6.46863,6.49139,6.41975,6.45392,33201266.197378,0
+T.US,D,20040227,000000,6.28641,6.44857,6.20576,6.42047,34862930.168593,0
+T.US,D,20040301,000000,6.46454,6.51248,6.45056,6.4873,33727007.853704,0
+T.US,D,20040302,000000,6.43051,6.81978,6.41909,6.81422,79736443.806423,0
+T.US,D,20040303,000000,6.80565,6.8877,6.69763,6.75194,77687319.906227,0
+T.US,D,20040304,000000,6.75194,6.76826,6.70173,6.73642,35651783.138288,0
+T.US,D,20040305,000000,6.70247,6.76467,6.66573,6.6928,31303154.710223,0
+T.US,D,20040308,000000,6.81978,6.82336,6.69412,6.72998,29308637.348946,0
+T.US,D,20040309,000000,6.69551,6.73854,6.67326,6.72435,26825168.468977,0
+T.US,D,20040310,000000,6.70107,6.71556,6.43452,6.51321,36455251.049938,0
+T.US,D,20040311,000000,6.51321,6.55265,6.42786,6.43578,43014826.694448,0
+T.US,D,20040312,000000,6.44719,6.51723,6.42106,6.51723,30891043.681037,0
+T.US,D,20040315,000000,6.45261,6.52887,6.42436,6.46527,34221099.743714,0
+T.US,D,20040316,000000,6.53633,6.53978,6.45188,6.49338,21987502.439446,0
+T.US,D,20040317,000000,6.50779,6.58193,6.47302,6.56085,21392837.175973,0
+T.US,D,20040318,000000,6.55675,6.66573,6.52616,6.60542,30577948.337035,0
+T.US,D,20040319,000000,6.60396,6.63235,6.55748,6.58676,30861852.056139,0
+T.US,D,20040322,000000,6.55675,6.55675,6.44324,6.45188,31760095.734788,0
+T.US,D,20040323,000000,6.4873,6.4873,6.33646,6.41375,36877056.639068,0
+T.US,D,20040324,000000,6.39106,6.42384,6.32724,6.34107,32945750.663956,0
+T.US,D,20040325,000000,6.40972,6.48525,6.34298,6.44192,34920177.945618,0
+T.US,D,20040326,000000,6.40907,6.42384,6.35952,6.40028,23765062.517769,0
+T.US,D,20040329,000000,6.44857,6.50976,6.39772,6.48246,24629938.873821,0
+T.US,D,20040330,000000,6.47376,6.53092,6.43314,6.51723,27297316.083765,0
+T.US,D,20040331,000000,6.55265,6.63308,6.51935,6.56568,41297524.55743,0
+T.US,D,20040401,000000,6.61297,6.64003,6.56503,6.61647,32032626.963065,0
+T.US,D,20040402,000000,6.68783,6.69763,6.59013,6.65182,30732580.325732,0
+T.US,D,20040405,000000,6.69551,6.78092,6.69002,6.77887,41049744.176065,0
+T.US,D,20040406,000000,6.75266,6.78728,6.71805,6.78728,20361006.697105,0
+T.US,D,20040407,000000,6.78304,6.78304,6.65117,6.65672,39347625.400582,0
+T.US,D,20040408,000000,6.70247,6.71212,6.59283,6.62753,23604012.580087,0
+T.US,D,20040412,000000,6.66433,6.69133,6.61017,6.63103,35687249.240885,0
+T.US,D,20040413,000000,6.69002,6.6928,6.54109,6.56912,31473739.339843,0
+T.US,D,20040414,000000,6.56224,6.59283,6.50296,6.54452,24219561.797639,0
+T.US,D,20040415,000000,6.54452,6.67195,6.52961,6.59774,26491461.083148,0
+T.US,D,20040416,000000,6.63725,6.63725,6.51723,6.55068,28428744.331332,0
+T.US,D,20040419,000000,6.51459,6.6352,6.49205,6.6109,25886758.295029,0
+T.US,D,20040420,000000,6.69002,6.81202,6.59211,6.59774,38332921.29442,0
+T.US,D,20040421,000000,6.68783,6.76892,6.65117,6.71081,48693748.240317,0
+T.US,D,20040422,000000,6.67326,6.91588,6.66843,6.88052,67419269.694041,0
+T.US,D,20040423,000000,6.92092,6.92662,6.84099,6.88623,34318336.384917,0
+T.US,D,20040426,000000,6.89567,6.957,6.87108,6.91009,36696728.259347,0
+T.US,D,20040427,000000,6.91295,6.94325,6.82689,6.90577,40517248.438019,0
+T.US,D,20040428,000000,6.91009,6.91367,6.82615,6.82835,27240340.218991,0
+T.US,D,20040429,000000,6.83749,6.95122,6.80565,6.87254,32739158.840022,0
+T.US,D,20040430,000000,6.91009,6.91946,6.73496,6.74631,34492637.604115,0
+T.US,D,20040503,000000,6.83749,6.83749,6.73422,6.83186,30877889.413441,0
+T.US,D,20040504,000000,6.90285,6.93029,6.83536,6.88052,26176092.060816,0
+T.US,D,20040505,000000,6.85022,6.90505,6.82336,6.89567,24937583.675241,0
+T.US,D,20040506,000000,6.83258,6.90285,6.7059,6.85381,27842340.281307,0
+T.US,D,20040507,000000,6.83112,6.85381,6.70041,6.70041,25714527.16157,0
+T.US,D,20040510,000000,6.52345,6.71497,6.52345,6.63865,33987233.344579,0
+T.US,D,20040511,000000,6.60886,6.64143,6.58068,6.63381,20158825.590506,0
+T.US,D,20040512,000000,6.56692,6.64632,6.52543,6.63381,25463277.507803,0
+T.US,D,20040513,000000,6.60608,6.75406,6.58873,6.68366,32953690.774998,0
+T.US,D,20040514,000000,6.63381,6.67677,6.57373,6.63381,22469679.380519,0
+T.US,D,20040517,000000,6.53026,6.63176,6.52887,6.58068,27664919.586373,0
+T.US,D,20040518,000000,6.57658,6.71556,6.55265,6.66155,30385669.482152,0
+T.US,D,20040519,000000,6.66089,6.7059,6.58339,6.6109,40725811.96738,0
+T.US,D,20040520,000000,6.58676,6.60257,6.52747,6.58676,23125755.82118,0
+T.US,D,20040521,000000,6.61017,6.64077,6.55675,6.59086,22123824.758904,0
+T.US,D,20040524,000000,6.59356,6.60886,6.49689,6.55338,18703368.120337,0
+T.US,D,20040525,000000,6.51321,6.55265,6.39897,6.51321,37363685.289274,0
+T.US,D,20040526,000000,6.52206,6.52206,6.36412,6.36412,41357007.753774,0
+T.US,D,20040527,000000,6.42904,6.47068,6.37891,6.45722,34092580.895976,0
+T.US,D,20040528,000000,6.47844,6.47844,6.3956,6.41646,20388911.179584,0
+T.US,D,20040601,000000,6.42509,6.46454,6.37891,6.42904,24351221.983407,0
+T.US,D,20040602,000000,6.43452,6.57783,6.43452,6.46527,22800002.210326,0
+T.US,D,20040603,000000,6.42246,6.52961,6.41169,6.42384,21228971.101848,0
+T.US,D,20040604,000000,6.42648,6.55068,6.42648,6.48246,20425720.446723,0
+T.US,D,20040607,000000,6.48591,6.5861,6.48246,6.5752,22037759.748724,0
+T.US,D,20040608,000000,6.52345,6.60886,6.46454,6.59356,21495028.359016,0
+T.US,D,20040609,000000,6.55675,6.81847,6.55265,6.67055,52812255.553082,0
+T.US,D,20040610,000000,6.69551,6.77389,6.64904,6.71937,31388382.121355,0
+T.US,D,20040614,000000,6.67399,6.70862,6.64077,6.65182,25182908.647977,0
+T.US,D,20040615,000000,6.67546,6.70107,6.58873,6.63103,23901376.638867,0
+T.US,D,20040616,000000,6.62965,6.64632,6.58464,6.62196,20377325.531413,0
+T.US,D,20040617,000000,6.59634,6.65043,6.57373,6.64632,17224448.312068,0
+T.US,D,20040618,000000,6.64904,6.72581,6.62064,6.66499,34582128.162115,0
+T.US,D,20040621,000000,6.62196,6.63661,6.59356,6.60542,24574653.237469,0
+T.US,D,20040622,000000,6.59086,6.61647,6.51723,6.52206,31363661.335095,0
+T.US,D,20040623,000000,6.53904,6.58068,6.52206,6.56568,31006341.307911,0
+T.US,D,20040624,000000,6.55602,6.57658,6.41507,6.44719,44226335.149861,0
+T.US,D,20040625,000000,6.45722,6.55265,6.43717,6.44719,39788593.288326,0
+T.US,D,20040628,000000,6.49542,6.63381,6.48869,6.53904,41422788.656501,0
+T.US,D,20040629,000000,6.55133,6.62753,6.53092,6.56912,23379721.864684,0
+T.US,D,20040630,000000,6.56692,6.64632,6.53026,6.56568,33723300.828879,0
+T.US,D,20040701,000000,6.60886,6.62891,6.50435,6.53904,31623916.886621,0
+T.US,D,20040702,000000,6.51459,6.54863,6.48122,6.52961,18271701.271288,0
+T.US,D,20040706,000000,6.52002,6.5752,6.50157,6.53362,28612531.052309,0
+T.US,D,20040707,000000,6.54863,6.56568,6.49139,6.54452,22822333.174833,0
+T.US,D,20040708,000000,6.55946,6.56568,6.41843,6.44192,21976880.0985,0
+T.US,D,20040709,000000,6.44653,6.48122,6.38828,6.47068,20682998.627406,0
+T.US,D,20040712,000000,6.4679,6.53435,6.45056,6.49338,17759814.842283,0
+T.US,D,20040713,000000,6.48393,6.49411,6.41572,6.42384,17869471.997918,0
+T.US,D,20040714,000000,6.37687,6.51723,6.37291,6.45722,31948332.798507,0
+T.US,D,20040715,000000,6.44792,6.45934,6.30799,6.3148,23052224.736072,0
+T.US,D,20040716,000000,6.37891,6.37891,6.32066,6.34107,26416877.875253,0
+T.US,D,20040719,000000,6.3391,6.4024,6.32724,6.35417,22835793.51451,0
+T.US,D,20040720,000000,6.35556,6.43578,6.35293,6.38418,23330412.832307,0
+T.US,D,20040721,000000,6.43717,6.53092,6.35417,6.36881,25837762.166701,0
+T.US,D,20040722,000000,6.43651,6.52206,6.35293,6.47068,42391618.842858,0
+T.US,D,20040723,000000,6.58939,6.73708,6.58939,6.64632,57448394.97837,0
+T.US,D,20040726,000000,6.74206,6.82761,6.71871,6.79227,52069685.054767,0
+T.US,D,20040727,000000,6.85813,7.0785,6.84099,6.95334,58402541.903111,0
+T.US,D,20040728,000000,6.97383,6.99872,6.88338,6.97383,32960983.215649,0
+T.US,D,20040729,000000,6.97383,7.01921,6.9382,6.97383,28919457.130893,0
+T.US,D,20040730,000000,6.97237,6.98555,6.86244,6.95334,32066210.175795,0
+T.US,D,20040802,000000,6.96359,7.02507,6.93893,6.99287,31546658.280787,0
+T.US,D,20040803,000000,7.05214,7.13485,6.99067,7.01263,42921228.758409,0
+T.US,D,20040804,000000,6.99067,7.05945,6.95773,7.02141,18068457.110759,0
+T.US,D,20040805,000000,7.02141,7.03311,6.93388,6.93746,22274893.194066,0
+T.US,D,20040806,000000,6.86391,6.95188,6.80565,6.81847,24014836.466852,0
+T.US,D,20040809,000000,6.8481,6.88916,6.79863,6.82482,22248915.326036,0
+T.US,D,20040810,000000,6.85886,6.93608,6.84386,6.92662,24664205.283163,0
+T.US,D,20040811,000000,6.88842,6.9592,6.88484,6.94178,23941321.778462,0
+T.US,D,20040812,000000,6.92883,6.96871,6.90358,6.92662,21775987.500716,0
+T.US,D,20040813,000000,6.90862,6.94975,6.84099,6.87759,16533705.108849,0
+T.US,D,20040816,000000,6.87687,7.01335,6.86677,7.01043,22914764.211056,0
+T.US,D,20040817,000000,7.01189,7.03897,6.93673,6.96212,19610922.402434,0
+T.US,D,20040818,000000,6.97675,7.02141,6.96359,7.02141,26843286.843164,0
+T.US,D,20040819,000000,6.99799,7.07996,6.97017,7.01263,23887942.260661,0
+T.US,D,20040820,000000,7.01263,7.08582,6.98701,7.01775,19140131.616122,0
+T.US,D,20040823,000000,7.10557,7.10557,7.00823,7.02726,28160539.104011,0
+T.US,D,20040824,000000,7.06312,7.07482,6.98628,7.02141,17616566.275559,0
+T.US,D,20040825,000000,7.03165,7.08727,6.93388,7.04994,31657587.548516,0
+T.US,D,20040826,000000,7.05873,7.10557,7.03018,7.06238,22488263.694797,0
+T.US,D,20040827,000000,7.0558,7.10337,7.04702,7.0902,16834931.961282,0
+T.US,D,20040830,000000,7.09094,7.11728,7.06019,7.08142,15880715.350487,0
+T.US,D,20040831,000000,7.09679,7.09679,7.01482,7.07702,22470279.227146,0
+T.US,D,20040901,000000,7.10191,7.13411,7.01921,7.13411,24392036.149092,0
+T.US,D,20040902,000000,7.14289,7.20363,7.08873,7.18461,19540602.341408,0
+T.US,D,20040903,000000,7.189,7.28634,7.16484,7.189,20772568.436214,0
+T.US,D,20040907,000000,7.26585,7.33829,7.22267,7.32585,28353986.225104,0
+T.US,D,20040908,000000,7.27463,7.36611,7.27097,7.28854,28808270.981237,0
+T.US,D,20040909,000000,7.29366,7.32585,7.20437,7.21462,27174225.916317,0
+T.US,D,20040910,000000,7.2329,7.29951,7.17656,7.29366,28396788.492935,0
+T.US,D,20040913,000000,7.27682,7.36611,7.27097,7.36611,22514174.609559,0
+T.US,D,20040914,000000,7.36685,7.37782,7.24901,7.3039,32389427.760821,0
+T.US,D,20040915,000000,7.30463,7.33976,7.10923,7.15387,39827208.92731,0
+T.US,D,20040916,000000,7.16265,7.30902,7.14875,7.28854,24967051.311571,0
+T.US,D,20040917,000000,7.3339,7.3339,7.21535,7.26511,30471789.14806,0
+T.US,D,20040920,000000,7.22339,7.27317,7.19705,7.25559,14952870.128968,0
+T.US,D,20040921,000000,7.2512,7.27829,7.21095,7.24827,18105140.669719,0
+T.US,D,20040922,000000,7.23364,7.25413,7.20363,7.23364,26380102.767946,0
+T.US,D,20040923,000000,7.23364,7.24754,7.12386,7.14875,27359469.212474,0
+T.US,D,20040924,000000,7.13411,7.16265,7.0924,7.14875,21516535.388407,0
+T.US,D,20040927,000000,7.09679,7.14508,7.03604,7.12532,19145352.604642,0
+T.US,D,20040928,000000,7.15826,7.1729,7.05214,7.08435,25505658.92652,0
+T.US,D,20040929,000000,7.06238,7.1385,7.01848,7.1385,28128293.59025,0
+T.US,D,20040930,000000,7.15167,7.16484,7.06824,7.12167,29869812.314429,0
+T.US,D,20041001,000000,7.2051,7.24754,7.13557,7.22486,33203535.776528,0
+T.US,D,20041004,000000,7.23218,7.41075,7.22999,7.38368,34012730.242192,0
+T.US,D,20041005,000000,7.40051,7.48833,7.3705,7.46345,30475095.819669,0
+T.US,D,20041006,000000,7.56445,7.56737,7.4349,7.53443,21929179.310952,0
+T.US,D,20041007,000000,7.50004,7.53517,7.41221,7.49565,24183605.159875,0
+T.US,D,20041008,000000,7.44587,7.50881,7.43343,7.44955,18007286.418779,0
+T.US,D,20041011,000000,7.45759,7.49198,7.43856,7.45978,11858367.961062,0
+T.US,D,20041012,000000,7.4027,7.50881,7.3866,7.46345,19454470.37796,0
+T.US,D,20041013,000000,7.48101,7.52492,7.36977,7.39026,21743224.123922,0
+T.US,D,20041014,000000,7.36831,7.45027,7.31488,7.31488,15948191.947207,0
+T.US,D,20041015,000000,7.36685,7.4854,7.33171,7.40563,22751601.829444,0
+T.US,D,20041018,000000,7.42831,7.47882,7.38733,7.47223,20499095.763005,0
+T.US,D,20041019,000000,7.46418,7.46418,7.37343,7.41441,26044662.795504,0
+T.US,D,20041020,000000,7.41075,7.42539,7.31634,7.34489,29448898.980077,0
+T.US,D,20041021,000000,7.34489,7.3588,7.03458,7.12972,55447783.503301,0
+T.US,D,20041022,000000,7.12313,7.12972,6.98407,7.01043,34740173.401092,0
+T.US,D,20041025,000000,6.92157,6.96652,6.84671,6.93746,35745397.471046,0
+T.US,D,20041026,000000,6.92736,6.92736,6.81773,6.87254,45383402.399936,0
+T.US,D,20041027,000000,6.86032,6.9914,6.81773,6.93168,29525076.768867,0
+T.US,D,20041028,000000,6.93168,7.07702,6.91946,7.03897,33656645.434487,0
+T.US,D,20041029,000000,7.0558,7.09752,7.01263,7.01263,36682463.114058,0
+T.US,D,20041101,000000,7.03531,7.16631,6.96724,7.12532,41648280.43155,0
+T.US,D,20041102,000000,7.06824,7.20437,7.06824,7.08435,34964462.750101,0
+T.US,D,20041103,000000,7.12606,7.19851,7.11069,7.13411,33661922.445129,0
+T.US,D,20041104,000000,7.17071,7.28122,7.14728,7.25266,34857172.187535,0
+T.US,D,20041105,000000,7.29805,7.32585,7.23803,7.28854,27971657.10269,0
+T.US,D,20041108,000000,7.31049,7.33903,7.25047,7.29658,25531527.483091,0
+T.US,D,20041109,000000,7.31049,7.32585,7.23876,7.25998,32172928.219599,0
+T.US,D,20041110,000000,7.30244,7.30756,7.18096,7.21095,33378423.17842,0
+T.US,D,20041111,000000,7.24462,7.28414,7.23583,7.27463,24454386.038427,0
+T.US,D,20041112,000000,7.24754,7.41441,7.24096,7.40563,31693503.194485,0
+T.US,D,20041115,000000,7.36611,7.36904,7.26511,7.32585,29360573.955499,0
+T.US,D,20041116,000000,7.33976,7.36611,7.21974,7.25559,31733666.956994,0
+T.US,D,20041117,000000,7.31781,7.37343,7.21095,7.2695,27824764.36523,0
+T.US,D,20041118,000000,7.27171,7.29293,7.21974,7.24827,24174606.094083,0
+T.US,D,20041119,000000,7.24096,7.26585,7.16192,7.189,22034350.597623,0
+T.US,D,20041122,000000,7.20803,7.25486,7.07409,7.08435,40163151.732459,0
+T.US,D,20041123,000000,7.10557,7.12167,7.02579,7.06751,31694328.495994,0
+T.US,D,20041124,000000,7.01848,7.04262,6.98261,7.03897,28815475.972722,0
+T.US,D,20041126,000000,7.07702,7.08435,7.04922,7.07702,14518411.738557,0
+T.US,D,20041129,000000,7.07702,7.10118,7.03018,7.03897,25634983.946262,0
+T.US,D,20041130,000000,7.0097,7.02872,6.95408,6.98628,28456162.377822,0
+T.US,D,20041201,000000,7.05214,7.18827,7.02799,7.15826,42538779.39339,0
+T.US,D,20041202,000000,7.15899,7.37636,7.15021,7.24827,40717572.616222,0
+T.US,D,20041203,000000,7.24022,7.25926,7.13485,7.16631,25597017.34406,0
+T.US,D,20041206,000000,7.12679,7.14801,7.08142,7.08142,24867806.072325,0
+T.US,D,20041207,000000,7.11142,7.14801,7.04922,7.05361,27886023.87277,0
+T.US,D,20041208,000000,7.07044,7.09313,6.96944,7.01263,24599410.916347,0
+T.US,D,20041209,000000,6.94113,7.01189,6.93388,6.94617,32841132.766542,0
+T.US,D,20041210,000000,7.02286,7.12825,6.92524,7.02726,34906656.118245,0
+T.US,D,20041213,000000,7.09898,7.189,7.06019,7.15387,32286506.923795,0
+T.US,D,20041214,000000,7.16704,7.21242,7.10849,7.20217,32306739.108305,0
+T.US,D,20041215,000000,7.21535,7.21974,7.04775,7.12972,35403773.202861,0
+T.US,D,20041216,000000,7.12606,7.15826,7.04336,7.13411,36698515.501688,0
+T.US,D,20041217,000000,7.13411,7.1934,7.1063,7.13411,46908752.250053,0
+T.US,D,20041220,000000,7.17729,7.23145,7.15313,7.16631,31065715.192798,0
+T.US,D,20041221,000000,7.18387,7.22486,7.16631,7.189,26746006.477379,0
+T.US,D,20041222,000000,7.21535,7.25779,7.15021,7.20217,24174030.842535,0
+T.US,D,20041223,000000,7.19779,7.23583,7.189,7.22486,15300522.92407,0
+T.US,D,20041227,000000,7.21535,7.24462,7.19047,7.20217,24720246.53497,0
+T.US,D,20041228,000000,7.19559,7.26731,7.19559,7.23364,15855680.293783,0
+T.US,D,20041229,000000,7.19632,7.21388,7.16338,7.18461,22200693.942666,0
+T.US,D,20041230,000000,7.21315,7.21607,7.15021,7.15387,20186398.039431,0
+T.US,D,20041231,000000,7.16192,7.1868,7.12313,7.15387,21257793.800575,0
+T.US,D,20050103,000000,7.21095,7.21095,7.09459,7.10337,35668074.644732,0
+T.US,D,20050104,000000,7.15387,7.15899,7.03018,7.03018,42779695.015185,0
+T.US,D,20050105,000000,7.05873,7.16045,7.0558,7.06238,39855661.333474,0
+T.US,D,20050106,000000,7.13192,7.13192,7.03311,7.07117,32079779.826931,0
+T.US,D,20050107,000000,7.10118,7.1363,7.04922,7.05361,35941259.00897,0
+T.US,D,20050110,000000,7.05945,7.05945,6.95188,7.00384,43160163.110023,0
+T.US,D,20050111,000000,6.99799,7.00896,6.91009,6.93168,39367630.763816,0
+T.US,D,20050112,000000,6.91367,6.98775,6.89567,6.97675,32964340.443807,0
+T.US,D,20050113,000000,6.94975,6.97675,6.82908,6.8697,40274433.529641,0
+T.US,D,20050114,000000,6.87547,6.89925,6.80784,6.86537,39012915.082125,0
+T.US,D,20050118,000000,6.85667,7.01189,6.85667,6.99287,49918577.663299,0
+T.US,D,20050119,000000,7.11655,7.12899,6.96285,6.97383,34866597.568013,0
+T.US,D,20050120,000000,6.97017,6.99872,6.88052,6.88052,43694353.175668,0
+T.US,D,20050121,000000,6.93388,6.95773,6.88118,6.91367,47842919.773031,0
+T.US,D,20050124,000000,6.9382,7.03092,6.89494,6.90138,31707482.763589,0
+T.US,D,20050125,000000,6.90285,6.92809,6.8361,6.87254,32898386.009141,0
+T.US,D,20050126,000000,6.94829,6.99945,6.85381,6.91367,43906873.779816,0
+T.US,D,20050127,000000,6.81978,6.82336,6.65117,6.65672,97234664.031817,0
+T.US,D,20050128,000000,6.61164,6.66433,6.56019,6.64275,61324799.273627,0
+T.US,D,20050131,000000,6.64003,6.74279,6.55199,6.67817,111410978.73013,0
+T.US,D,20050201,000000,6.74631,6.76752,6.67817,6.72435,71601374.413156,0
+T.US,D,20050202,000000,6.82835,6.87759,6.74353,6.86032,78337086.342968,0
+T.US,D,20050203,000000,6.95554,6.97456,6.87833,6.92157,55390472.872186,0
+T.US,D,20050204,000000,6.92304,6.93534,6.86604,6.91653,46132090.240729,0
+T.US,D,20050207,000000,6.91726,6.92377,6.84099,6.88052,27427148.035394,0
+T.US,D,20050208,000000,6.91295,6.94398,6.8798,6.91653,34768583.449064,0
+T.US,D,20050209,000000,6.9382,6.94251,6.85381,6.85381,29180386.314279,0
+T.US,D,20050210,000000,6.85667,6.86098,6.76394,6.77887,44303375.132778,0
+T.US,D,20050211,000000,6.77887,6.86677,6.73496,6.82482,38732554.420659,0
+T.US,D,20050214,000000,6.87043,6.94398,6.817,6.85162,43455216.597857,0
+T.US,D,20050215,000000,6.87547,6.957,6.85381,6.89567,32315745.006063,0
+T.US,D,20050216,000000,6.91148,6.93388,6.84956,6.89062,31910766.549521,0
+T.US,D,20050217,000000,6.89494,6.89925,6.79578,6.81847,38113802.377382,0
+T.US,D,20050218,000000,6.83471,6.83471,6.78377,6.80141,35116637.963776,0
+T.US,D,20050222,000000,6.82689,6.8877,6.74703,6.75618,42968027.726429,0
+T.US,D,20050223,000000,6.75896,6.81554,6.71805,6.78728,38197049.884728,0
+T.US,D,20050224,000000,6.7703,6.817,6.74353,6.79227,22713251.270745,0
+T.US,D,20050225,000000,6.80215,6.82197,6.73218,6.80924,27112542.826877,0
+T.US,D,20050228,000000,6.80924,6.80924,6.74769,6.76467,29469430.404702,0
+T.US,D,20050301,000000,6.80638,6.86032,6.7894,6.83676,27448435.075475,0
+T.US,D,20050302,000000,6.83676,6.88052,6.80638,6.83676,22380266.706934,0
+T.US,D,20050303,000000,6.87759,6.88916,6.79651,6.85162,20270901.262153,0
+T.US,D,20050304,000000,6.90212,6.92157,6.85381,6.88623,20296840.871172,0
+T.US,D,20050307,000000,6.91148,6.91514,6.86677,6.8697,17406488.782502,0
+T.US,D,20050308,000000,6.87547,6.89925,6.78443,6.79578,22213607.725054,0
+T.US,D,20050309,000000,6.79366,6.81488,6.73781,6.77887,25577693.811046,0
+T.US,D,20050310,000000,6.80287,6.83258,6.76679,6.78239,20613804.474398,0
+T.US,D,20050311,000000,6.79366,6.82336,6.73422,6.74631,21938179.743137,0
+T.US,D,20050314,000000,6.74842,6.7908,6.73642,6.77389,25740936.80986,0
+T.US,D,20050315,000000,6.80141,6.80141,6.64904,6.65182,33612881.225823,0
+T.US,D,20050316,000000,6.63447,6.67955,6.56692,6.58676,39676431.533907,0
+T.US,D,20050317,000000,6.59905,6.61297,6.53092,6.58068,23985545.095248,0
+T.US,D,20050318,000000,6.58537,6.60739,6.46937,6.56568,52383029.082337,0
+T.US,D,20050321,000000,6.54724,6.57658,6.48993,6.52543,26164037.739769,0
+T.US,D,20050322,000000,6.53633,6.56692,6.46454,6.48246,26462802.351608,0
+T.US,D,20050323,000000,6.53362,6.66229,6.49484,6.58068,46777615.392893,0
+T.US,D,20050324,000000,6.58193,6.60257,6.53838,6.55338,21026188.782231,0
+T.US,D,20050328,000000,6.58339,6.71703,6.56692,6.60542,31142435.439701,0
+T.US,D,20050329,000000,6.60542,6.67677,6.55265,6.56085,34247092.642069,0
+T.US,D,20050330,000000,6.58266,6.67473,6.56626,6.66499,31224831.684065,0
+T.US,D,20050331,000000,6.68021,6.69207,6.6352,6.66155,33630204.359153,0
+T.US,D,20050401,000000,6.68717,6.72581,6.59283,6.65182,37448501.416045,0
+T.US,D,20050404,000000,6.68855,6.74631,6.64209,6.72435,40043765.857049,0
+T.US,D,20050405,000000,6.78019,6.84099,6.75544,6.80565,59018915.05578,0
+T.US,D,20050406,000000,6.89128,6.89421,6.78019,6.81422,37184653.616726,0
+T.US,D,20050407,000000,6.82835,6.88411,6.79366,6.79578,42416142.868494,0
+T.US,D,20050408,000000,6.81773,6.85381,6.74981,6.7703,41165045.902119,0
+T.US,D,20050411,000000,6.79227,6.80141,6.74908,6.79227,23957665.207848,0
+T.US,D,20050412,000000,6.7908,6.83536,6.75054,6.80924,33138929.971976,0
+T.US,D,20050413,000000,6.7894,6.83112,6.75764,6.79227,31544985.815478,0
+T.US,D,20050414,000000,6.81912,6.86317,6.73854,6.74133,30922861.513716,0
+T.US,D,20050415,000000,6.72721,6.73708,6.52477,6.55338,40568859.842984,0
+T.US,D,20050418,000000,6.65599,6.66777,6.60052,6.61647,51035837.779496,0
+T.US,D,20050419,000000,6.6109,6.64765,6.58807,6.6109,34807103.440524,0
+T.US,D,20050420,000000,6.59774,6.63447,6.52961,6.54452,29128631.438026,0
+T.US,D,20050421,000000,6.59839,6.63865,6.55814,6.60542,27962621.144281,0
+T.US,D,20050422,000000,6.60739,6.63381,6.49205,6.6109,26932490.458587,0
+T.US,D,20050425,000000,6.71285,6.72793,6.63103,6.64632,32769608.913082,0
+T.US,D,20050426,000000,6.66361,6.66361,6.60124,6.60124,32739008.536766,0
+T.US,D,20050427,000000,6.59283,6.72508,6.58413,6.67817,43251853.561118,0
+T.US,D,20050428,000000,6.61017,6.74703,6.61017,6.70041,46255158.545885,0
+T.US,D,20050429,000000,6.73854,6.80075,6.70862,6.78239,50433426.432819,0
+T.US,D,20050502,000000,6.82761,6.85022,6.77887,6.77887,51648589.990114,0
+T.US,D,20050503,000000,6.80638,6.83398,6.7597,6.78239,43337527.782835,0
+T.US,D,20050504,000000,6.77668,6.817,6.75764,6.78239,29807134.49072,0
+T.US,D,20050505,000000,6.7703,6.78304,6.68783,6.74631,32011171.856616,0
+T.US,D,20050506,000000,6.76467,6.78443,6.68585,6.73422,25151280.743954,0
+T.US,D,20050509,000000,6.71153,6.75194,6.67473,6.71937,20192518.114694,0
+T.US,D,20050510,000000,6.67473,6.72362,6.66155,6.68366,21672658.112114,0
+T.US,D,20050511,000000,6.65943,6.67261,6.56766,6.63865,27200865.118667,0
+T.US,D,20050512,000000,6.66843,6.69625,6.61297,6.62753,20737799.194162,0
+T.US,D,20050513,000000,6.67611,6.67611,6.56503,6.58068,25422927.915813,0
+T.US,D,20050516,000000,6.60124,6.66433,6.58749,6.65672,20467947.463005,0
+T.US,D,20050517,000000,6.6123,6.6928,6.59561,6.6928,24412396.774566,0
+T.US,D,20050518,000000,6.69551,6.76116,6.69551,6.74631,45965115.622013,0
+T.US,D,20050519,000000,6.78019,6.78165,6.73218,6.76467,29519147.988655,0
+T.US,D,20050520,000000,6.76182,6.77104,6.70107,6.73422,41710301.020117,0
+T.US,D,20050523,000000,6.72083,6.77456,6.72083,6.75618,40331336.975574,0
+T.US,D,20050524,000000,6.7329,6.74842,6.70862,6.72998,26150469.455027,0
+T.US,D,20050525,000000,6.70107,6.73496,6.69625,6.71081,21738376.160753,0
+T.US,D,20050526,000000,6.73422,6.77104,6.71703,6.74133,21640069.633654,0
+T.US,D,20050527,000000,6.76394,6.76394,6.71285,6.74631,17247970.771469,0
+T.US,D,20050531,000000,6.70934,6.73919,6.65247,6.66155,36850271.232643,0
+T.US,D,20050601,000000,6.62475,6.66916,6.6109,6.63381,50040973.702988,0
+T.US,D,20050602,000000,6.64077,6.67955,6.5861,6.67473,34459883.792074,0
+T.US,D,20050603,000000,6.65182,6.67473,6.62547,6.65182,30063984.990325,0
+T.US,D,20050606,000000,6.63865,6.66229,6.62621,6.63865,21830885.08139,0
+T.US,D,20050607,000000,6.63931,6.72508,6.63308,6.67817,32663228.368405,0
+T.US,D,20050608,000000,6.69625,6.72581,6.66361,6.71081,19590436.068785,0
+T.US,D,20050609,000000,6.71556,6.72083,6.65247,6.67055,24759658.781206,0
+T.US,D,20050610,000000,6.69412,6.74353,6.66843,6.73422,27733990.76399,0
+T.US,D,20050613,000000,6.7201,6.81422,6.70862,6.81422,45120662.745524,0
+T.US,D,20050614,000000,6.81554,6.83536,6.79438,6.80924,25326808.98427,0
+T.US,D,20050615,000000,6.81554,6.84246,6.76892,6.84099,34524594.808904,0
+T.US,D,20050616,000000,6.8675,6.8697,6.78019,6.82482,28853448.040496,0
+T.US,D,20050617,000000,6.89421,6.89421,6.81488,6.84525,42523555.040057,0
+T.US,D,20050620,000000,6.817,6.86677,6.81063,6.86032,28346158.158308,0
+T.US,D,20050621,000000,6.85739,6.85739,6.79006,6.80141,24570443.379936,0
+T.US,D,20050622,000000,6.83822,6.8697,6.76826,6.77887,25965324.53918,0
+T.US,D,20050623,000000,6.77104,6.79578,6.71425,6.74133,26039920.044614,0
+T.US,D,20050624,000000,6.74411,6.77668,6.69763,6.69763,26919784.367971,0
+T.US,D,20050627,000000,6.67261,6.75266,6.66711,6.71556,24577890.223023,0
+T.US,D,20050628,000000,6.75618,6.76826,6.69895,6.75618,27032912.162402,0
+T.US,D,20050629,000000,6.79227,6.86171,6.7703,6.82482,37030177.396857,0
+T.US,D,20050630,000000,6.79716,6.82689,6.75544,6.7703,40081628.613365,0
+T.US,D,20050701,000000,6.80565,6.87547,6.7908,6.81847,38513103.470065,0
+T.US,D,20050705,000000,6.817,6.91872,6.80075,6.8697,38875328.848933,0
+T.US,D,20050706,000000,6.88484,6.89779,6.80565,6.81847,35158232.339995,0
+T.US,D,20050707,000000,6.77887,6.79366,6.69968,6.74631,28728707.270031,0
+T.US,D,20050708,000000,6.74981,6.84099,6.73422,6.80924,32979194.504577,0
+T.US,D,20050711,000000,6.85886,6.8798,6.82197,6.87254,38861685.412563,0
+T.US,D,20050712,000000,6.85234,6.90936,6.83324,6.90138,52492975.913335,0
+T.US,D,20050713,000000,6.88842,6.91946,6.87401,6.90138,28211744.690188,0
+T.US,D,20050714,000000,6.93168,6.97017,6.91221,6.96212,37799057.796756,0
+T.US,D,20050715,000000,6.96066,6.98335,6.93746,6.96798,32479862.49654,0
+T.US,D,20050718,000000,6.94544,6.94829,6.86171,6.88623,27258096.498974,0
+T.US,D,20050719,000000,6.88989,6.94617,6.81276,6.87254,27039528.238406,0
+T.US,D,20050720,000000,6.8675,6.88696,6.8085,6.87254,41417958.456445,0
+T.US,D,20050721,000000,6.91872,6.92736,6.80784,6.85162,42118091.51392,0
+T.US,D,20050722,000000,6.86604,6.91588,6.81554,6.85162,35415141.594508,0
+T.US,D,20050725,000000,6.88411,6.94903,6.85162,6.88052,35486807.552864,0
+T.US,D,20050726,000000,6.90577,6.98042,6.88989,6.94617,42482989.557938,0
+T.US,D,20050727,000000,6.96652,7.02141,6.9548,7.02141,42460946.902403,0
+T.US,D,20050728,000000,7.05434,7.15826,7.05214,7.14362,62475081.014938,0
+T.US,D,20050729,000000,7.09898,7.13996,7.06238,7.06238,41193670.473829,0
+T.US,D,20050801,000000,7.10191,7.11435,7.02726,7.06751,31609751.488037,0
+T.US,D,20050802,000000,7.07044,7.189,7.07044,7.12532,43970416.530437,0
+T.US,D,20050803,000000,7.12313,7.21095,7.1041,7.21095,34339694.477447,0
+T.US,D,20050804,000000,7.18022,7.19998,7.11801,7.14875,31035605.351651,0
+T.US,D,20050805,000000,7.14508,7.14875,7.0558,7.10777,29518058.973253,0
+T.US,D,20050808,000000,7.11069,7.11728,7.04482,7.06751,27090408.622994,0
+T.US,D,20050809,000000,7.1041,7.12972,7.05945,7.0902,29396496.433432,0
+T.US,D,20050810,000000,7.12021,7.20217,7.09679,7.12167,36074993.379656,0
+T.US,D,20050811,000000,7.1246,7.16119,7.08142,7.14875,24573545.092562,0
+T.US,D,20050812,000000,7.14801,7.15826,7.03385,7.06751,36553542.546711,0
+T.US,D,20050815,000000,7.05141,7.08435,6.99945,7.06751,29747543.34931,0
+T.US,D,20050816,000000,7.08654,7.08654,6.94544,7.01043,35580401.389723,0
+T.US,D,20050817,000000,7.07629,7.07629,6.9592,6.99287,23915256.461266,0
+T.US,D,20050818,000000,6.95261,6.97529,6.918,6.94617,25711283.34405,0
+T.US,D,20050819,000000,6.95992,6.97675,6.93168,6.97383,25421702.261089,0
+T.US,D,20050822,000000,6.97383,7.00458,6.93241,6.94178,26894463.735085,0
+T.US,D,20050823,000000,6.96359,7.01921,6.93315,6.99067,25484546.784772,0
+T.US,D,20050824,000000,6.98335,6.99506,6.89632,6.90577,30941862.57793,0
+T.US,D,20050825,000000,6.90936,6.95408,6.8697,6.90138,29705380.553509,0
+T.US,D,20050826,000000,6.89062,6.90862,6.81276,6.85162,26282449.376809,0
+T.US,D,20050829,000000,6.81554,6.89999,6.80492,6.88052,20572695.167776,0
+T.US,D,20050830,000000,6.85381,6.88265,6.81422,6.87759,23960247.691046,0
+T.US,D,20050831,000000,6.86604,6.95334,6.82197,6.95334,36194433.910795,0
+T.US,D,20050901,000000,6.94398,6.98188,6.90717,6.94178,30917095.3343,0
+T.US,D,20050902,000000,6.96431,6.96431,6.89567,6.89567,24199749.09585,0
+T.US,D,20050906,000000,6.93461,7.00384,6.92157,7.00384,30111561.436091,0
+T.US,D,20050907,000000,6.98115,6.98921,6.93102,6.95334,30762267.951371,0
+T.US,D,20050908,000000,6.97237,6.97237,6.91367,6.93746,27295241.898847,0
+T.US,D,20050909,000000,6.92662,6.96505,6.91367,6.94617,32526062.984328,0
+T.US,D,20050912,000000,6.93102,6.94113,6.88052,6.88052,42259576.066987,0
+T.US,D,20050913,000000,6.89999,6.90285,6.83822,6.87254,40000798.255637,0
+T.US,D,20050914,000000,6.87043,6.90862,6.81554,6.84099,33397544.485237,0
+T.US,D,20050915,000000,6.87254,6.94251,6.83822,6.90577,35409316.660182,0
+T.US,D,20050916,000000,6.94039,7.03531,6.89567,6.99799,66439813.067558,0
+T.US,D,20050919,000000,6.93966,6.98555,6.93315,6.94975,43928845.382904,0
+T.US,D,20050920,000000,6.96139,6.99945,6.94683,6.95334,40826032.811391,0
+T.US,D,20050921,000000,6.9382,6.97675,6.91367,6.91367,40717198.224478,0
+T.US,D,20050922,000000,6.92157,6.94325,6.8432,6.88052,34659250.128625,0
+T.US,D,20050923,000000,6.87687,6.93534,6.86391,6.8697,30523593.21447,0
+T.US,D,20050926,000000,6.9079,6.91295,6.81422,6.88623,29197391.077987,0
+T.US,D,20050927,000000,6.88916,6.88916,6.81626,6.82835,28284591.212291,0
+T.US,D,20050928,000000,6.85454,6.94251,6.81773,6.90577,35861457.545342,0
+T.US,D,20050929,000000,6.89347,6.90358,6.78655,6.85162,57402370.75531,0
+T.US,D,20050930,000000,6.82615,6.9592,6.81554,6.92157,48408136.529681,0
+T.US,D,20051003,000000,6.91148,6.97603,6.87687,6.92157,44452001.823243,0
+T.US,D,20051004,000000,6.957,6.957,6.91148,6.92157,41378913.769987,0
+T.US,D,20051005,000000,6.91295,6.93746,6.80784,6.82835,58795632.73858,0
+T.US,D,20051006,000000,6.83039,6.90285,6.73422,6.76043,49906706.438944,0
+T.US,D,20051007,000000,6.77887,6.79504,6.66155,6.66155,50631031.4885,0
+T.US,D,20051010,000000,6.76892,6.96359,6.63931,6.66499,32135148.813269,0
+T.US,D,20051011,000000,6.66089,6.66916,6.57709,6.60542,41877494.261748,0
+T.US,D,20051012,000000,6.57856,6.60052,6.53092,6.53362,39326593.876034,0
+T.US,D,20051013,000000,6.52887,6.55338,6.38089,6.51723,45706193.670276,0
+T.US,D,20051014,000000,6.51387,6.54724,6.45261,6.49689,50580164.767844,0
+T.US,D,20051017,000000,6.48049,6.51387,6.44192,6.49689,41577883.852502,0
+T.US,D,20051018,000000,6.49542,6.52002,6.46051,6.47068,37148579.469143,0
+T.US,D,20051019,000000,6.47002,6.61435,6.47002,6.56085,55022072.762328,0
+T.US,D,20051020,000000,6.71871,6.77316,6.59495,6.59774,73232254.911363,0
+T.US,D,20051021,000000,6.73422,6.80638,6.70311,6.73422,78169033.639997,0
+T.US,D,20051024,000000,6.79366,6.91221,6.77389,6.91009,70800349.612597,0
+T.US,D,20051025,000000,6.88623,6.96139,6.87475,6.93746,45993487.410975,0
+T.US,D,20051026,000000,6.94251,6.98042,6.91726,6.92662,41985585.530746,0
+T.US,D,20051027,000000,6.92524,6.9548,6.90936,6.94178,38356107.621087,0
+T.US,D,20051028,000000,6.89567,7.01482,6.88265,6.99287,39474462.218259,0
+T.US,D,20051031,000000,6.98628,7.03018,6.94829,6.98628,58868803.095877,0
+T.US,D,20051101,000000,6.98701,6.98701,6.91082,6.96212,62730080.05172,0
+T.US,D,20051102,000000,6.99067,7.01702,6.96359,6.99799,37656521.120902,0
+T.US,D,20051103,000000,7.04116,7.04116,6.84027,6.88623,77529769.301598,0
+T.US,D,20051104,000000,6.91009,6.95049,6.8361,6.92662,35637502.962675,0
+T.US,D,20051107,000000,6.92157,6.93388,6.83676,6.85381,43661798.85704,0
+T.US,D,20051108,000000,6.85162,6.93608,6.83536,6.91009,37164388.638778,0
+T.US,D,20051109,000000,6.89128,6.94975,6.87401,6.91009,32540485.264836,0
+T.US,D,20051110,000000,6.91082,7.01848,6.90577,6.99287,37100440.069368,0
+T.US,D,20051111,000000,6.98701,7.02946,6.97749,7.01263,50559380.560471,0
+T.US,D,20051114,000000,7.02946,7.0558,6.99652,7.01263,39704709.041736,0
+T.US,D,20051115,000000,7.01263,7.05361,6.95627,6.99287,70441582.574987,0
+T.US,D,20051116,000000,6.9958,7.04482,6.95554,6.97675,53894966.416539,0
+T.US,D,20051117,000000,6.95188,7.09826,6.95188,7.07702,36699198.698301,0
+T.US,D,20051118,000000,7.11069,7.19851,7.10118,7.1385,67720033.339171,0
+T.US,D,20051121,000000,7.12606,7.16484,7.02726,7.13411,63371802.531534,0
+T.US,D,20051122,000000,7.13996,7.27902,7.13996,7.25266,70655026.860954,0
+T.US,D,20051123,000000,7.22486,7.26804,7.21974,7.22486,41537993.368637,0
+T.US,D,20051125,000000,7.22559,7.31707,7.21974,7.25266,17748379.497367,0
+T.US,D,20051128,000000,7.3039,7.42685,7.25194,7.34196,82284752.144186,0
+T.US,D,20051129,000000,7.39026,7.46491,7.32585,7.33317,56993172.876483,0
+T.US,D,20051130,000000,7.3039,7.42319,7.25926,7.29366,66626502.007751,0
+T.US,D,20051201,000000,7.36685,7.4737,7.32439,7.41075,47658013.976001,0
+T.US,D,20051202,000000,7.41002,7.42246,7.32439,7.34196,48143037.114166,0
+T.US,D,20051205,000000,7.34049,7.45613,7.33903,7.40563,64876391.402962,0
+T.US,D,20051206,000000,7.49565,7.49565,7.36464,7.37928,61231471.883446,0
+T.US,D,20051207,000000,7.35073,7.39172,7.28634,7.34489,35049556.254697,0
+T.US,D,20051208,000000,7.32878,7.36611,7.22779,7.27463,44020997.674909,0
+T.US,D,20051209,000000,7.32439,7.33317,7.25486,7.29366,26359649.227733,0
+T.US,D,20051212,000000,7.28634,7.31049,7.24022,7.27975,31222447.327885,0
+T.US,D,20051213,000000,7.23145,7.36245,7.21169,7.32585,45097332.947569,0
+T.US,D,20051214,000000,7.32585,7.33171,7.24243,7.28414,35253741.860159,0
+T.US,D,20051215,000000,7.28194,7.29,7.2212,7.27463,50224899.796075,0
+T.US,D,20051216,000000,7.31341,7.39758,7.26878,7.30976,53489240.542901,0
+T.US,D,20051219,000000,7.25047,7.30609,7.2329,7.2695,35396428.839267,0
+T.US,D,20051220,000000,7.21095,7.24608,7.1868,7.21462,42727821.26272,0
+T.US,D,20051221,000000,7.1868,7.24169,7.1246,7.15826,48069439.075786,0
+T.US,D,20051222,000000,7.1224,7.23071,7.12093,7.19851,40831294.791708,0
+T.US,D,20051223,000000,7.19047,7.2534,7.15899,7.21095,23908543.371343,0
+T.US,D,20051227,000000,7.25998,7.26366,7.19047,7.21095,28425489.582665,0
+T.US,D,20051228,000000,7.24754,7.24974,7.2051,7.21095,36542163.223918,0
+T.US,D,20051229,000000,7.21095,7.27902,7.19779,7.21095,30882319.260283,0
+T.US,D,20051230,000000,7.16338,7.189,7.10996,7.16924,37535137.578593,0
+T.US,D,20060103,000000,7.16777,7.28194,7.09533,7.23364,55851171.478127,0
+T.US,D,20060104,000000,7.22047,7.33829,7.21388,7.28854,50629689.690352,0
+T.US,D,20060105,000000,7.29512,7.34854,7.29219,7.3039,36891713.939214,0
+T.US,D,20060106,000000,7.36245,7.42978,7.30244,7.40051,39757975.148899,0
+T.US,D,20060109,000000,7.35073,7.4532,7.32585,7.42466,60795509.094092,0
+T.US,D,20060110,000000,7.40709,7.41514,7.34122,7.38368,36090036.00269,0
+T.US,D,20060111,000000,7.38221,7.44661,7.3478,7.44075,38408154.905491,0
+T.US,D,20060112,000000,7.45832,7.48174,7.3844,7.41075,44171477.194589,0
+T.US,D,20060113,000000,7.41148,7.44003,7.36245,7.41441,34169353.06582,0
+T.US,D,20060117,000000,7.36245,7.3888,7.30683,7.37489,30664240.16849,0
+T.US,D,20060118,000000,7.32951,7.38001,7.31781,7.36611,41934370.379817,0
+T.US,D,20060119,000000,7.36831,7.41587,7.36831,7.39026,34854536.415,0
+T.US,D,20060120,000000,7.34489,7.38148,7.30317,7.33317,45581620.966176,0
+T.US,D,20060123,000000,7.32585,7.34489,7.23876,7.25559,36855094.600733,0
+T.US,D,20060124,000000,7.27171,7.42173,7.27171,7.32073,33689150.562959,0
+T.US,D,20060125,000000,7.28194,7.4876,7.27756,7.48247,52537513.500564,0
+T.US,D,20060126,000000,7.53517,7.61567,7.49784,7.57103,52683747.636489,0
+T.US,D,20060127,000000,7.60469,7.71739,7.57468,7.68593,54235813.206978,0
+T.US,D,20060130,000000,7.67642,7.76351,7.67056,7.73131,44153055.481105,0
+T.US,D,20060131,000000,7.73643,7.77888,7.67934,7.70276,54470347.772401,0
+T.US,D,20060201,000000,7.7152,7.89669,7.68374,7.87986,62768985.366069,0
+T.US,D,20060202,000000,7.93842,7.94208,7.80448,7.86889,50342236.081645,0
+T.US,D,20060203,000000,7.87035,7.9933,7.83596,7.95013,73445624.045702,0
+T.US,D,20060206,000000,7.95233,8.04966,7.9355,8.02697,60528040.352721,0
+T.US,D,20060207,000000,8.04673,8.07088,7.94354,7.98672,47744950.745059,0
+T.US,D,20060208,000000,7.99038,8.05405,7.91281,8.05112,45926549.173185,0
+T.US,D,20060209,000000,8.1009,8.12797,8.01746,8.05112,47768659.033938,0
+T.US,D,20060210,000000,8.02039,8.19457,8.01453,8.15358,55528183.447163,0
+T.US,D,20060213,000000,8.19384,8.25897,8.14773,8.20701,56225552.29114,0
+T.US,D,20060214,000000,8.21067,8.55317,8.21067,8.39729,77686487.772753,0
+T.US,D,20060215,000000,8.34752,8.42875,8.28971,8.40461,47580799.094751,0
+T.US,D,20060216,000000,8.46023,8.50268,8.37241,8.44047,47608765.064925,0
+T.US,D,20060217,000000,8.46095,8.47121,8.35997,8.39437,53280950.292186,0
+T.US,D,20060221,000000,8.38339,8.44705,8.34679,8.35411,46741188.715857,0
+T.US,D,20060222,000000,8.42071,8.42071,8.32557,8.38558,31990849.490154,0
+T.US,D,20060223,000000,8.35484,8.37607,8.23701,8.29411,37749291.022646,0
+T.US,D,20060224,000000,8.29849,8.32777,8.13821,8.18139,44400334.396156,0
+T.US,D,20060227,000000,8.16529,8.30069,8.15284,8.23847,39840468.407184,0
+T.US,D,20060228,000000,8.20701,8.24287,8.17627,8.19165,35134376.480647,0
+T.US,D,20060301,000000,8.19091,8.36069,8.19091,8.33361,45349862.91179,0
+T.US,D,20060302,000000,8.33582,8.42729,8.29922,8.39437,49455215.95696,0
+T.US,D,20060303,000000,8.36581,8.36874,8.26555,8.30801,36965137.079258,0
+T.US,D,20060306,000000,8.1126,8.22092,7.9472,8.01892,211021437.12285,0
+T.US,D,20060307,000000,8.02039,8.02039,7.74814,7.87474,137196566.53786,0
+T.US,D,20060308,000000,7.93915,7.95964,7.81766,7.95013,71632554.140199,0
+T.US,D,20060309,000000,7.95013,8.05332,7.94573,7.9955,68592931.789856,0
+T.US,D,20060310,000000,8.0116,8.08918,7.95745,8.08186,97893631.760547,0
+T.US,D,20060313,000000,8.08698,8.13017,8.03429,8.05112,71699000.476429,0
+T.US,D,20060314,000000,8.05039,8.13748,8.03722,8.10674,64270771.764989,0
+T.US,D,20060315,000000,8.08406,8.11553,8.01453,8.10455,33054208.126338,0
+T.US,D,20060316,000000,8.06649,8.11699,7.97793,8.046,61669560.780662,0
+T.US,D,20060317,000000,8.07161,8.09064,7.97647,8.01453,72831748.659852,0
+T.US,D,20060320,000000,8.06063,8.06063,7.92598,7.95964,49943290.251199,0
+T.US,D,20060321,000000,7.95891,7.96988,7.89011,7.92818,56142817.181254,0
+T.US,D,20060322,000000,7.80961,7.9955,7.80961,7.98672,59324840.93452,0
+T.US,D,20060323,000000,7.98964,8.01746,7.98525,8.01453,78958386.709613,0
+T.US,D,20060324,000000,8.04234,8.13163,8.03575,8.12211,95742197.801098,0
+T.US,D,20060327,000000,8.12211,8.13821,8.09651,8.10455,63260929.285927,0
+T.US,D,20060328,000000,8.08771,8.13163,7.9955,8.01892,60165668.769779,0
+T.US,D,20060329,000000,8.02478,8.13748,8.02478,8.09137,42170837.025263,0
+T.US,D,20060330,000000,8.09064,8.12211,8.01453,8.01892,57687616.272562,0
+T.US,D,20060331,000000,8.02039,8.09797,8.01746,8.02259,49990417.153594,0
+T.US,D,20060403,000000,8.07893,8.08259,7.98964,7.9955,51496852.022271,0
+T.US,D,20060404,000000,8.01746,8.09064,8.00208,8.05112,36958538.766366,0
+T.US,D,20060405,000000,8.00868,8.06942,8.00868,8.04161,61078494.596947,0
+T.US,D,20060406,000000,8.03575,8.09943,7.90987,7.94647,59375009.428239,0
+T.US,D,20060407,000000,7.95013,7.97209,7.8462,7.86158,73244585.243842,0
+T.US,D,20060410,000000,7.8645,7.86742,7.79058,7.81986,33664507.661114,0
+T.US,D,20060411,000000,7.80887,7.84987,7.67495,7.74668,56094368.976609,0
+T.US,D,20060412,000000,7.81254,7.81254,7.65666,7.69837,48051130.77294,0
+T.US,D,20060413,000000,7.68593,7.71447,7.64202,7.68593,45377373.87302,0
+T.US,D,20060417,000000,7.69178,7.72838,7.61347,7.63983,26037896.416246,0
+T.US,D,20060418,000000,7.67495,7.81692,7.64568,7.79278,52011402.918068,0
+T.US,D,20060419,000000,7.75326,7.83815,7.66324,7.73862,45319915.671437,0
+T.US,D,20060420,000000,7.73643,7.74448,7.61347,7.61347,53081521.101546,0
+T.US,D,20060421,000000,7.67422,7.70641,7.6025,7.6164,50918823.962728,0
+T.US,D,20060424,000000,7.6164,7.68081,7.55785,7.67129,50488299.418417,0
+T.US,D,20060425,000000,7.80595,7.82572,7.64934,7.69471,79884821.813321,0
+T.US,D,20060426,000000,7.74229,7.91793,7.72325,7.86158,78268751.6513,0
+T.US,D,20060427,000000,7.86231,7.95013,7.81399,7.92818,43557036.121943,0
+T.US,D,20060428,000000,7.92598,7.94647,7.84767,7.87474,47752438.579942,0
+T.US,D,20060501,000000,7.92964,7.95013,7.84255,7.86158,35235717.767103,0
+T.US,D,20060502,000000,7.91207,7.91427,7.8484,7.86158,38769636.966442,0
+T.US,D,20060503,000000,7.86231,7.88279,7.77668,7.8118,32970165.378134,0
+T.US,D,20060504,000000,7.87328,7.87328,7.76716,7.78839,33698723.513907,0
+T.US,D,20060505,000000,7.85352,7.85572,7.77228,7.80155,34366239.398664,0
+T.US,D,20060508,000000,7.84401,7.89011,7.79936,7.85572,41032773.572187,0
+T.US,D,20060509,000000,7.85426,7.91427,7.82718,7.90548,33923738.41772,0
+T.US,D,20060510,000000,7.90622,7.92818,7.82206,7.8645,38699665.335688,0
+T.US,D,20060511,000000,7.8645,7.90622,7.79278,7.84767,50317926.579746,0
+T.US,D,20060512,000000,7.8462,7.85426,7.69837,7.69837,43240886.889079,0
+T.US,D,20060515,000000,7.71813,7.76351,7.65959,7.74668,40831551.673633,0
+T.US,D,20060516,000000,7.76496,7.77888,7.69032,7.74229,28898932.538233,0
+T.US,D,20060517,000000,7.71081,7.71373,7.48394,7.53882,58504983.136115,0
+T.US,D,20060518,000000,7.52564,7.5681,7.42685,7.43197,54989212.371615,0
+T.US,D,20060519,000000,7.51101,7.64495,7.4715,7.59518,72302888.894184,0
+T.US,D,20060522,000000,7.6003,7.70495,7.54688,7.58713,58388704.438903,0
+T.US,D,20060523,000000,7.51687,7.67934,7.51394,7.58713,44461123.864425,0
+T.US,D,20060524,000000,7.60615,7.66982,7.56956,7.64934,45890480.491176,0
+T.US,D,20060525,000000,7.67495,7.72471,7.63103,7.72252,38340201.437533,0
+T.US,D,20060526,000000,7.77228,7.89816,7.76205,7.88279,40365265.88579,0
+T.US,D,20060530,000000,7.9494,7.9494,7.75326,7.7657,56391118.158439,0
+T.US,D,20060531,000000,7.7657,7.83304,7.71447,7.82864,56641594.43364,0
+T.US,D,20060601,000000,7.91793,8.09943,7.88499,8.08771,95604707.215432,0
+T.US,D,20060602,000000,8.09943,8.10162,7.95305,8.0321,44034866.566162,0
+T.US,D,20060605,000000,8.00576,8.10383,7.98306,7.99183,41432714.136902,0
+T.US,D,20060606,000000,7.9933,8.13821,7.96256,8.0321,69783024.764225,0
+T.US,D,20060607,000000,8.05551,8.08918,7.98745,7.99183,40432279.275207,0
+T.US,D,20060608,000000,8.01453,8.10162,7.85719,7.98672,88744581.083135,0
+T.US,D,20060609,000000,7.9794,8.06869,7.94354,7.99915,39138947.094191,0
+T.US,D,20060612,000000,8.01892,8.14041,8.00576,8.01014,50174646.585978,0
+T.US,D,20060613,000000,8.01014,8.14993,7.98745,8.11773,76950756.072538,0
+T.US,D,20060614,000000,8.10383,8.16895,8.08625,8.16237,56594550.881232,0
+T.US,D,20060615,000000,8.18139,8.34093,8.17188,8.33361,86165539.828914,0
+T.US,D,20060616,000000,8.33361,8.38705,8.31532,8.35411,65982932.164295,0
+T.US,D,20060619,000000,8.35997,8.4251,8.35265,8.36509,63854632.608569,0
+T.US,D,20060620,000000,8.36655,8.41924,8.27946,8.28825,68650881.893,0
+T.US,D,20060621,000000,8.28605,8.29411,8.17407,8.21287,74979584.905935,0
+T.US,D,20060622,000000,8.2136,8.24287,8.14993,8.19823,47010416.005312,0
+T.US,D,20060623,000000,8.1587,8.29922,8.12943,8.2275,34851076.70735,0
+T.US,D,20060626,000000,8.2092,8.2736,8.16968,8.21287,37641880.217477,0
+T.US,D,20060627,000000,8.2275,8.25897,8.19823,8.21652,32848788.667792,0
+T.US,D,20060628,000000,8.19384,8.24287,8.18432,8.23628,49438365.595687,0
+T.US,D,20060629,000000,8.23994,8.35411,8.23994,8.3241,57608410.556381,0
+T.US,D,20060630,000000,8.3241,8.39948,8.3241,8.37973,59055490.669676,0
+T.US,D,20060703,000000,8.44193,8.44193,8.36143,8.39437,21475965.807108,0
+T.US,D,20060705,000000,8.41485,8.46242,8.37314,8.38558,59929750.048017,0
+T.US,D,20060706,000000,8.39437,8.4251,8.34752,8.41047,45016160.991534,0
+T.US,D,20060707,000000,8.40608,8.43461,8.3563,8.43461,47784449.074068,0
+T.US,D,20060710,000000,8.46242,8.50487,8.3241,8.3241,88985141.442689,0
+T.US,D,20060711,000000,8.32923,8.35777,8.26409,8.28386,82391504.347819,0
+T.US,D,20060712,000000,8.31386,8.39071,8.2414,8.25751,81107374.825186,0
+T.US,D,20060713,000000,8.26043,8.28898,8.01453,8.07746,66340854.77089,0
+T.US,D,20060714,000000,8.06649,8.14626,8.04966,8.08186,59008341.90499,0
+T.US,D,20060717,000000,8.08478,8.14993,8.08478,8.13821,40140798.905661,0
+T.US,D,20060718,000000,8.13675,8.23701,8.10894,8.20701,38995315.937363,0
+T.US,D,20060719,000000,8.23847,8.38778,8.22238,8.35411,39838436.580456,0
+T.US,D,20060720,000000,8.35557,8.44047,8.28386,8.30215,39239888.027431,0
+T.US,D,20060721,000000,8.3241,8.40022,8.30801,8.31678,38713363.427787,0
+T.US,D,20060724,000000,8.33069,8.50487,8.30434,8.44632,48320886.856573,0
+T.US,D,20060725,000000,8.51073,9.05304,8.51073,8.80347,146984399.21686,0
+T.US,D,20060726,000000,8.80932,9.03108,8.74493,8.97034,87764043.63961,0
+T.US,D,20060727,000000,8.97034,9.14744,8.95716,9.02377,72989735.143921,0
+T.US,D,20060728,000000,9.03767,9.24551,9.03254,9.14158,77084721.363679,0
+T.US,D,20060731,000000,9.08231,9.14305,8.99521,9.11817,58250639.968081,0
+T.US,D,20060801,000000,9.1833,9.18696,8.94765,9.05157,63000086.185313,0
+T.US,D,20060802,000000,9.12475,9.30333,9.10279,9.30187,58075711.574392,0
+T.US,D,20060803,000000,9.22356,9.41018,9.20452,9.39773,93884537.01903,0
+T.US,D,20060804,000000,9.39554,9.44896,9.35016,9.41677,60732489.672076,0
+T.US,D,20060807,000000,9.37943,9.46872,9.29088,9.36261,34227745.880369,0
+T.US,D,20060808,000000,9.38163,9.39482,9.29674,9.34138,46637405.684705,0
+T.US,D,20060809,000000,9.3992,9.47603,9.17232,9.19574,74493665.413814,0
+T.US,D,20060810,000000,9.12549,9.19793,9.06913,9.18915,58871788.665078,0
+T.US,D,20060811,000000,9.20819,9.2821,9.12549,9.18915,29717667.161406,0
+T.US,D,20060814,000000,9.26308,9.3187,9.09767,9.11817,40209656.925935,0
+T.US,D,20060815,000000,9.24478,9.27185,9.16647,9.23088,35822529.002309,0
+T.US,D,20060816,000000,9.24624,9.24624,9.19721,9.20086,27920797.213999,0
+T.US,D,20060817,000000,9.19867,9.266,9.15183,9.26015,30898493.256909,0
+T.US,D,20060818,000000,9.26015,9.39041,9.20892,9.27478,46220823.81688,0
+T.US,D,20060821,000000,9.29307,9.33553,9.28282,9.29746,27906700.135078,0
+T.US,D,20060822,000000,9.2982,9.37651,9.28063,9.29161,33558187.237739,0
+T.US,D,20060823,000000,9.29967,9.33918,9.21917,9.266,23745057.154536,0
+T.US,D,20060824,000000,9.30845,9.32967,9.26308,9.266,29726816.530452,0
+T.US,D,20060825,000000,9.21405,9.34138,9.21405,9.31138,23732542.358971,0
+T.US,D,20060828,000000,9.32528,9.43652,9.28575,9.41677,31518984.718765,0
+T.US,D,20060829,000000,9.42042,9.52142,9.38749,9.51117,30246282.342687,0
+T.US,D,20060830,000000,9.51849,9.54996,9.46872,9.4841,33643532.158688,0
+T.US,D,20060831,000000,9.51191,9.53899,9.44457,9.4658,31160628.965516,0
+T.US,D,20060901,000000,9.52507,9.67438,9.50019,9.60997,39656390.644449,0
+T.US,D,20060905,000000,9.65754,9.66486,9.53239,9.6429,34525205.586677,0
+T.US,D,20060906,000000,9.63046,9.67364,9.57704,9.59754,33305955.14724,0
+T.US,D,20060907,000000,9.60119,9.60851,9.4658,9.51117,34340836.782184,0
+T.US,D,20060908,000000,9.53459,9.60558,9.45482,9.53459,25890075.897785,0
+T.US,D,20060911,000000,9.5485,9.66705,9.51776,9.60997,44969144.766991,0
+T.US,D,20060912,000000,9.60924,9.77314,9.60193,9.7007,68169949.736157,0
+T.US,D,20060913,000000,9.72048,9.74753,9.62973,9.68608,53323480.647764,0
+T.US,D,20060914,000000,9.70953,9.83541,9.70361,9.81046,72353286.941963,0
+T.US,D,20060915,000000,9.83462,9.83462,9.64217,9.68608,58249195.690441,0
+T.US,D,20060918,000000,9.71321,9.71321,9.53678,9.55069,54981136.987645,0
+T.US,D,20060919,000000,9.55069,9.60631,9.49727,9.56313,42456364.01952,0
+T.US,D,20060920,000000,9.63559,9.78341,9.55654,9.74976,58001512.322995,0
+T.US,D,20060921,000000,9.75412,9.92178,9.7263,9.81851,105916118.55028,0
+T.US,D,20060922,000000,9.84484,10.0417,9.81706,10.0029,72099714.419709,0
+T.US,D,20060925,000000,10.1054,10.2665,10.0652,10.1823,86115893.297409,0
+T.US,D,20060926,000000,10.2131,10.2313,10.0674,10.1428,69489457.912221,0
+T.US,D,20060927,000000,10.1259,10.2123,9.84347,9.9035,74564661.839489,0
+T.US,D,20060928,000000,9.90635,9.91077,9.78341,9.84563,178887753.08313,0
+T.US,D,20060929,000000,9.84632,9.90714,9.76441,9.9035,76831280.015174,0
+T.US,D,20061002,000000,9.89908,10.0133,9.78632,9.80028,65251164.370831,0
+T.US,D,20061003,000000,9.83826,9.95322,9.79883,9.89829,61432513.418093,0
+T.US,D,20061004,000000,9.91372,10.0133,9.82588,9.9488,88624282.45705,0
+T.US,D,20061005,000000,9.9994,9.9994,9.79001,9.81046,77330913.996114,0
+T.US,D,20061006,000000,9.80387,9.87049,9.70002,9.76441,60259023.487824,0
+T.US,D,20061009,000000,9.84563,9.95538,9.77537,9.88739,53393509.667033,0
+T.US,D,20061010,000000,9.90714,10.0769,9.89544,10.0666,96306232.627606,0
+T.US,D,20061011,000000,10.0674,10.1852,10.033,10.1252,154075910.37819,0
+T.US,D,20061012,000000,10.1384,10.3265,10.1339,10.3242,93938857.981763,0
+T.US,D,20061013,000000,10.3242,10.3441,10.1867,10.3242,166862667.38527,0
+T.US,D,20061016,000000,10.2781,10.2818,10.0871,10.1347,62991814.040718,0
+T.US,D,20061017,000000,10.0922,10.1566,10.0154,10.1566,52461834.445301,0
+T.US,D,20061018,000000,10.216,10.2613,10.0198,10.1201,75971917.055794,0
+T.US,D,20061019,000000,10.2298,10.4348,10.2152,10.3682,82800296.407858,0
+T.US,D,20061020,000000,10.4384,10.6807,10.2898,10.5797,84381373.239339,0
+T.US,D,20061023,000000,10.6024,10.7084,10.456,10.6661,97948943.358371,0
+T.US,D,20061024,000000,10.6463,10.7523,10.5101,10.6705,65569691.127909,0
+T.US,D,20061025,000000,10.6499,10.6902,10.5093,10.5489,67871700.254566,0
+T.US,D,20061026,000000,10.5512,10.6565,10.4963,10.5665,76790319.645413,0
+T.US,D,20061027,000000,10.5679,10.584,10.4853,10.5131,57905158.371817,0
+T.US,D,20061030,000000,10.5174,10.5694,10.4004,10.4216,70790660.518225,0
+T.US,D,20061031,000000,10.4757,10.5394,10.3133,10.5219,80248032.361705,0
+T.US,D,20061101,000000,10.5972,10.6009,10.3609,10.374,84688565.764601,0
+T.US,D,20061102,000000,10.4318,10.4846,10.3594,10.4545,79775540.415823,0
+T.US,D,20061103,000000,10.4568,10.4765,10.2789,10.3602,97564340.557628,0
+T.US,D,20061106,000000,10.3645,10.5797,10.3616,10.5394,68227431.166425,0
+T.US,D,20061107,000000,10.5394,10.6024,10.5093,10.5394,55702950.606451,0
+T.US,D,20061108,000000,10.527,10.6148,10.4538,10.5593,121829344.49481,0
+T.US,D,20061109,000000,10.546,10.5519,10.2474,10.2701,151816390.61532,0
+T.US,D,20061110,000000,10.3507,10.3507,10.0411,10.1501,86929945.290995,0
+T.US,D,20061113,000000,10.1516,10.2855,10.1296,10.1566,55376470.074398,0
+T.US,D,20061114,000000,10.1582,10.2291,10.0022,10.1252,74644265.176099,0
+T.US,D,20061115,000000,10.0732,10.1435,9.75267,9.97149,125770618.30851,0
+T.US,D,20061116,000000,9.93936,10.0549,9.87854,9.95253,67723130.952617,0
+T.US,D,20061117,000000,9.9261,10.2291,9.9261,10.2013,84455076.489996,0
+T.US,D,20061120,000000,10.1479,10.333,10.137,10.2013,63742090.996833,0
+T.US,D,20061121,000000,10.1889,10.216,10.0242,10.063,72657041.621867,0
+T.US,D,20061122,000000,10.0359,10.0812,9.97808,10.0388,52696463.291859,0
+T.US,D,20061124,000000,10.0388,10.1215,9.96933,10.0388,31677311.434746,0
+T.US,D,20061127,000000,9.98682,10.1823,9.98328,10.0388,99339095.430656,0
+T.US,D,20061128,000000,10.0169,10.1428,9.98908,10.0835,74580156.73868,0
+T.US,D,20061129,000000,10.1654,10.4348,10.1654,10.2898,115068806.56646,0
+T.US,D,20061130,000000,10.2826,10.5073,10.2613,10.4194,85274042.033624,0
+T.US,D,20061201,000000,10.4297,10.4757,10.3645,10.4458,58450752.355334,0
+T.US,D,20061204,000000,10.5673,10.6162,10.4757,10.5219,93797462.244255,0
+T.US,D,20061205,000000,10.5013,10.6551,10.4692,10.6551,65258048.259908,0
+T.US,D,20061206,000000,10.6529,10.6931,10.5211,10.6851,74114510.422866,0
+T.US,D,20061207,000000,10.7129,10.7517,10.6309,10.6397,51436596.813753,0
+T.US,D,20061208,000000,10.5797,10.7538,10.5613,10.7407,50236269.554116,0
+T.US,D,20061211,000000,10.7187,10.8571,10.6931,10.8109,52796188.135127,0
+T.US,D,20061212,000000,10.8153,10.9574,10.7773,10.9514,74446627.326979,0
+T.US,D,20061213,000000,11.002,11.029,10.8607,10.9221,63513952.518104,0
+T.US,D,20061214,000000,10.9207,10.9953,10.8842,10.9559,62225740.212507,0
+T.US,D,20061215,000000,10.9427,11.0583,10.9229,10.9559,152667821.66203,0
+T.US,D,20061218,000000,10.9821,11.0422,10.838,10.8944,123167312.64337,0
+T.US,D,20061219,000000,10.8739,10.8928,10.7019,10.7509,130803345.16954,0
+T.US,D,20061220,000000,10.7919,10.8921,10.7334,10.7377,97084005.514624,0
+T.US,D,20061221,000000,10.7472,10.9536,10.7063,10.8066,124320290.27852,0
+T.US,D,20061222,000000,10.7503,10.8915,10.7056,10.7465,50093829.892182,0
+T.US,D,20061226,000000,10.7392,10.7992,10.7136,10.7553,36972967.878841,0
+T.US,D,20061227,000000,10.7707,10.9075,10.7553,10.8827,59869415.588691,0
+T.US,D,20061228,000000,10.8446,10.9551,10.827,10.9054,41935142.391989,0
+T.US,D,20061229,000000,10.9551,11.1226,10.9529,10.9821,93137548.971413,0
+T.US,D,20070103,000000,10.9594,10.9939,10.6857,10.7377,109667288.80711,0
+T.US,D,20070104,000000,10.7363,10.8256,10.467,10.598,144159968.76942,0
+T.US,D,20070105,000000,10.5665,10.6097,10.4282,10.4311,119028924.30916,0
+T.US,D,20070108,000000,10.3734,10.5613,10.3133,10.4992,129576125.9248,0
+T.US,D,20070109,000000,10.5116,10.6857,10.453,10.5394,129074926.05723,0
+T.US,D,20070110,000000,10.6185,10.8688,9.91588,10.5665,96499861.478997,0
+T.US,D,20070111,000000,10.5825,10.7165,10.4303,10.7049,78393216.410334,0
+T.US,D,20070112,000000,10.7414,10.8395,10.688,10.7824,65113097.167224,0
+T.US,D,20070116,000000,10.8476,10.8497,10.6931,10.7509,52660972.594184,0
+T.US,D,20070117,000000,10.7392,10.759,10.6506,10.7049,57687638.134854,0
+T.US,D,20070118,000000,10.7575,11.1183,10.6822,10.8732,90050127.453208,0
+T.US,D,20070119,000000,10.9581,10.9741,10.8241,10.887,69798195.828223,0
+T.US,D,20070122,000000,10.9398,11.0321,10.8658,10.9514,68954028.527918,0
+T.US,D,20070123,000000,10.9097,11.0949,10.8607,10.977,57249366.140946,0
+T.US,D,20070124,000000,11.1966,11.4733,11.1323,11.3737,109650010.76475,0
+T.US,D,20070125,000000,11.5831,11.706,11.3254,11.425,101910487.61559,0
+T.US,D,20070126,000000,11.2917,11.425,11.1791,11.3027,78667416.004741,0
+T.US,D,20070129,000000,11.283,11.4667,11.2654,11.3328,63926254.842341,0
+T.US,D,20070130,000000,11.3664,11.5443,11.354,11.515,63776111.455394,0
+T.US,D,20070131,000000,11.515,11.7631,11.515,11.6841,91460439.291162,0
+T.US,D,20070201,000000,11.7052,11.7404,11.6343,11.7206,63863884.457108,0
+T.US,D,20070202,000000,11.7192,11.8524,11.676,11.8333,67138197.141704,0
+T.US,D,20070205,000000,11.6987,11.8304,11.6913,11.7345,83624646.907194,0
+T.US,D,20070206,000000,11.7031,11.7844,11.624,11.6445,73350965.78852,0
+T.US,D,20070207,000000,11.6247,11.6767,11.4498,11.5362,111975442.60411,0
+T.US,D,20070208,000000,11.5113,11.6402,11.4667,11.6035,52856849.162433,0
+T.US,D,20070209,000000,11.6387,11.7104,11.4337,11.4535,66340198.902141,0
+T.US,D,20070212,000000,11.4075,11.5326,11.3913,11.4733,42967982.635451,0
+T.US,D,20070213,000000,11.4535,11.6013,11.436,11.5449,44663049.45549,0
+T.US,D,20070214,000000,11.564,11.6598,11.5113,11.5449,69689915.996961,0
+T.US,D,20070215,000000,11.5853,11.602,11.4967,11.5581,45640159.984802,0
+T.US,D,20070216,000000,11.4931,11.6387,11.4477,11.6357,53022931.526372,0
+T.US,D,20070220,000000,11.646,11.7206,11.5954,11.5992,54761642.312469,0
+T.US,D,20070221,000000,11.6445,11.6445,11.5443,11.5546,52041451.27152,0
+T.US,D,20070222,000000,11.5391,11.613,11.4535,11.5033,47604045.54272,0
+T.US,D,20070223,000000,11.4806,11.5399,11.4257,11.488,39394185.249788,0
+T.US,D,20070226,000000,11.4894,11.6665,11.4842,11.6445,64765504.493423,0
+T.US,D,20070227,000000,11.5889,11.7133,10.9273,11.2244,109033744.19077,0
+T.US,D,20070228,000000,11.3928,11.4506,11.2391,11.425,92516860.748933,0
+T.US,D,20070301,000000,11.2289,11.4806,11.0986,11.3957,81555856.509285,0
+T.US,D,20070302,000000,11.3811,11.4872,11.2904,11.3152,65889820.664243,0
+T.US,D,20070305,000000,11.1886,11.4235,11.0525,11.0905,74408440.735468,0
+T.US,D,20070306,000000,11.1901,11.2317,11.0708,11.1769,75001061.874675,0
+T.US,D,20070307,000000,11.1073,11.1849,10.9536,10.9997,89571809.206607,0
+T.US,D,20070308,000000,11.1557,11.3949,11.1117,11.3328,66432553.420344,0
+T.US,D,20070309,000000,11.4513,11.4513,11.2837,11.3489,47452228.324069,0
+T.US,D,20070312,000000,11.2925,11.624,11.2837,11.5033,70390349.660946,0
+T.US,D,20070313,000000,11.403,11.6357,11.3789,11.5684,90677747.388526,0
+T.US,D,20070314,000000,11.5699,11.5926,11.3182,11.5546,84130424.192081,0
+T.US,D,20070315,000000,11.5245,11.5486,11.3906,11.4689,56032211.74872,0
+T.US,D,20070316,000000,11.523,11.5859,11.4103,11.4828,91104653.723573,0
+T.US,D,20070319,000000,11.5406,11.7353,11.5274,11.6672,68700143.101614,0
+T.US,D,20070320,000000,11.6394,11.8114,11.6028,11.7703,54719173.444585,0
+T.US,D,20070321,000000,11.7068,12.1312,11.5172,12.0646,106176104.92234,0
+T.US,D,20070322,000000,11.9709,12.2446,11.9694,12.1407,86235783.371921,0
+T.US,D,20070323,000000,12.2125,12.2125,12.0332,12.0734,66810245.004147,0
+T.US,D,20070326,000000,12.1078,12.2168,11.9987,12.2058,73206600.878529,0
+T.US,D,20070327,000000,12.1386,12.3735,12.1349,12.2454,91343698.753038,0
+T.US,D,20070328,000000,12.263,12.263,12.0353,12.0909,80115688.979323,0
+T.US,D,20070329,000000,12.1978,12.211,12.036,12.1641,55758419.339495,0
+T.US,D,20070330,000000,12.189,12.2739,12.1407,12.2418,71791370.024958,0
+T.US,D,20070402,000000,12.3331,12.3558,12.1305,12.2549,125744524.29706,0
+T.US,D,20070403,000000,12.3288,12.3889,12.2936,12.3383,77413030.129868,0
+T.US,D,20070404,000000,12.339,12.3449,12.1773,12.181,66061656.91006,0
+T.US,D,20070405,000000,12.1854,12.3296,12.1246,12.3017,47004576.04066,0
+T.US,D,20070409,000000,12.3596,12.4247,12.263,12.3208,44140964.26744,0
+T.US,D,20070410,000000,12.3208,12.3808,12.2219,12.3617,44486731.439891,0
+T.US,D,20070411,000000,12.3558,12.3558,12.1664,12.2,47464890.690102,0
+T.US,D,20070412,000000,12.203,12.203,12.0559,12.113,54180371.801797,0
+T.US,D,20070413,000000,12.1392,12.2183,12.0243,12.1685,48432709.745472,0
+T.US,D,20070416,000000,12.3003,12.3435,12.2315,12.2974,43649027.179548,0
+T.US,D,20070417,000000,12.2651,12.2989,12.2088,12.2827,49992811.074528,0
+T.US,D,20070418,000000,12.2827,12.2849,12.1656,12.2088,43529873.590987,0
+T.US,D,20070419,000000,12.211,12.3647,12.1949,12.317,52999138.521112,0
+T.US,D,20070420,000000,12.3589,12.5022,12.3589,12.4913,75279648.957732,0
+T.US,D,20070423,000000,12.5147,12.5769,12.3296,12.4613,75916206.471149,0
+T.US,D,20070424,000000,12.5147,12.5191,12.1926,12.2505,76426173.117669,0
+T.US,D,20070425,000000,12.3339,12.4063,12.2125,12.26,80823443.778217,0
+T.US,D,20070426,000000,12.3397,12.3655,12.1553,12.2088,84384520.042941,0
+T.US,D,20070427,000000,12.1648,12.2564,12.0683,12.1049,67721794.62004,0
+T.US,D,20070430,000000,12.1693,12.372,12.0625,12.1312,79256451.72812,0
+T.US,D,20070501,000000,12.1964,12.2696,12.1246,12.1685,82810489.701331,0
+T.US,D,20070502,000000,12.1693,12.2849,12.0953,12.1173,77493697.886803,0
+T.US,D,20070503,000000,12.1825,12.211,12.0412,12.1854,83585602.220737,0
+T.US,D,20070504,000000,12.2535,12.4239,12.1641,12.369,75894885.271237,0
+T.US,D,20070507,000000,12.3749,12.5088,12.3603,12.4063,50123274.299827,0
+T.US,D,20070508,000000,12.3163,12.331,12.2454,12.3017,59473090.500454,0
+T.US,D,20070509,000000,12.323,12.4532,12.2762,12.3662,51995649.770556,0
+T.US,D,20070510,000000,12.3566,12.4057,12.1854,12.189,53143071.650843,0
+T.US,D,20070511,000000,12.2373,12.4371,12.2373,12.4027,54591810.565517,0
+T.US,D,20070514,000000,12.4239,12.5674,12.4203,12.5425,70378160.066969,0
+T.US,D,20070515,000000,12.5879,12.7482,12.5638,12.6574,64066233.630074,0
+T.US,D,20070516,000000,12.6603,12.915,12.6566,12.8887,115782345.30789,0
+T.US,D,20070517,000000,12.8814,12.997,12.8294,12.926,72364883.52128,0
+T.US,D,20070518,000000,12.9435,13.0021,12.8059,12.8755,84062425.633146,0
+T.US,D,20070521,000000,12.8769,12.9407,12.6648,12.7036,82371649.28784,0
+T.US,D,20070522,000000,12.7182,12.754,12.5996,12.6662,49354855.740841,0
+T.US,D,20070523,000000,12.7057,12.7504,12.6194,12.6596,47755717.923687,0
+T.US,D,20070524,000000,12.6589,12.7833,12.5791,12.6632,60413257.856092,0
+T.US,D,20070525,000000,12.6816,12.8367,12.6669,12.7716,43520694.161289,0
+T.US,D,20070529,000000,12.784,12.836,12.6648,12.6875,47617344.647997,0
+T.US,D,20070530,000000,12.6143,12.8462,12.6047,12.8396,64910178.208281,0
+T.US,D,20070531,000000,12.8462,12.9589,12.8345,12.9523,61955236.71178,0
+T.US,D,20070601,000000,12.9722,12.9882,12.6069,12.7005,73051676.48168,0
+T.US,D,20070604,000000,12.702,12.8441,12.6551,12.8125,41296682.859201,0
+T.US,D,20070605,000000,12.749,12.8008,12.5799,12.6875,57691056.850708,0
+T.US,D,20070606,000000,12.612,12.7599,12.5937,12.6516,54261233.58657,0
+T.US,D,20070607,000000,12.5981,12.6919,12.2512,12.3859,100201312.78549,0
+T.US,D,20070608,000000,12.4394,12.6223,12.3683,12.6143,75109870.500116,0
+T.US,D,20070611,000000,12.5937,12.6786,12.492,12.5674,58285741.243685,0
+T.US,D,20070612,000000,12.5118,12.5674,12.2219,12.2454,74152002.886618,0
+T.US,D,20070613,000000,12.3383,12.5322,12.2242,12.5235,72517867.639745,0
+T.US,D,20070614,000000,12.5644,12.8257,12.5644,12.7071,81096997.068628,0
+T.US,D,20070615,000000,12.8184,12.8184,12.6069,12.6194,116184286.27228,0
+T.US,D,20070618,000000,12.6274,12.7166,12.5337,12.5381,71268861.255007,0
+T.US,D,20070619,000000,12.5337,12.6603,12.4861,12.612,47506405.815515,0
+T.US,D,20070620,000000,12.645,12.7166,12.3735,12.3859,75561657.489431,0
+T.US,D,20070621,000000,12.4371,12.5029,12.3157,12.4027,60646076.231622,0
+T.US,D,20070622,000000,12.4063,12.4495,12.126,12.1722,117975482.95501,0
+T.US,D,20070625,000000,12.2527,12.4913,12.1722,12.2454,77239939.53507,0
+T.US,D,20070626,000000,12.3157,12.4891,12.2542,12.312,75800906.111486,0
+T.US,D,20070627,000000,12.2776,12.5564,12.2168,12.5235,72182998.819673,0
+T.US,D,20070628,000000,12.5864,13.0021,12.5534,12.7635,86134476.245295,0
+T.US,D,20070629,000000,12.8301,13.0153,12.7964,13.0029,119945152.45545,0
+T.US,D,20070702,000000,12.9816,13.1331,12.8668,13.1119,114816855.95297,0
+T.US,D,20070703,000000,13.0951,13.109,12.915,13.0029,46840375.200195,0
+T.US,D,20070705,000000,12.9868,12.9897,12.8125,12.8352,67568526.291783,0
+T.US,D,20070706,000000,12.8923,12.9501,12.7474,12.8484,60504666.830183,0
+T.US,D,20070709,000000,12.9245,12.9245,12.7189,12.795,54337442.802405,0
+T.US,D,20070710,000000,12.7459,12.7665,12.4767,12.4818,86607308.42309,0
+T.US,D,20070711,000000,12.5015,12.5952,12.3655,12.5835,74034625.609251,0
+T.US,D,20070712,000000,12.6501,12.8133,12.5447,12.795,76249409.657877,0
+T.US,D,20070713,000000,12.8008,12.9194,12.7364,12.7665,58801430.345041,0
+T.US,D,20070716,000000,12.7811,12.8272,12.6493,12.7071,45248219.652431,0
+T.US,D,20070717,000000,12.6574,12.7005,12.5726,12.5916,62627313.617128,0
+T.US,D,20070718,000000,12.5893,12.634,12.4086,12.5235,57922339.400251,0
+T.US,D,20070719,000000,12.6304,12.6399,12.4474,12.5315,57536868.939809,0
+T.US,D,20070720,000000,12.4986,12.5469,12.312,12.3442,85756295.492718,0
+T.US,D,20070723,000000,12.4767,12.7057,12.4445,12.6516,95867388.114936,0
+T.US,D,20070724,000000,12.484,12.7438,12.3902,12.5425,131265999.08418,0
+T.US,D,20070725,000000,12.6758,13.1486,12.612,12.7994,92930280.782831,0
+T.US,D,20070726,000000,12.7232,13.0087,12.5154,12.6311,151254132.1,0
+T.US,D,20070727,000000,12.5952,12.7335,12.3998,12.4027,99174237.355048,0
+T.US,D,20070730,000000,12.4621,12.6413,12.2711,12.5674,84303581.740147,0
+T.US,D,20070731,000000,12.5747,12.6706,12.3632,12.3742,86908676.014026,0
+T.US,D,20070801,000000,12.3675,12.7424,12.2936,12.7138,112690957.15015,0
+T.US,D,20070802,000000,12.6625,12.9194,12.612,12.8309,65361307.962454,0
+T.US,D,20070803,000000,12.7424,12.9091,12.4532,12.4715,80838482.302073,0
+T.US,D,20070806,000000,12.4744,12.7599,12.4386,12.7217,74856619.080271,0
+T.US,D,20070807,000000,12.6852,12.8769,12.5776,12.787,76892393.318639,0
+T.US,D,20070808,000000,12.7723,12.8579,12.484,12.7548,85056415.21799,0
+T.US,D,20070809,000000,12.5842,12.7057,12.3296,12.4063,107710871.95458,0
+T.US,D,20070810,000000,12.3428,12.4181,12.0705,12.2863,80293221.718503,0
+T.US,D,20070813,000000,12.3902,12.5176,12.2168,12.3523,58580984.660178,0
+T.US,D,20070814,000000,12.3529,12.4744,12.0909,12.0909,64124409.1881,0
+T.US,D,20070815,000000,12.0799,12.1956,11.6928,12.0046,90352734.3628,0
+T.US,D,20070816,000000,11.8824,12.0844,11.542,11.984,122092440.77785,0
+T.US,D,20070817,000000,12.241,12.3662,11.9315,12.3442,112373288.48802,0
+T.US,D,20070820,000000,12.5322,12.5893,12.1188,12.2176,57730503.256774,0
+T.US,D,20070821,000000,12.1225,12.4239,12.066,12.2505,58146699.801707,0
+T.US,D,20070822,000000,12.4159,12.6054,12.1693,12.5733,61872583.585486,0
+T.US,D,20070823,000000,12.4994,12.7065,12.4994,12.6712,59092066.283574,0
+T.US,D,20070824,000000,12.6875,12.7781,12.6266,12.7548,49021852.047523,0
+T.US,D,20070827,000000,12.6677,12.7643,12.6405,12.6712,38462104.209267,0
+T.US,D,20070828,000000,12.5623,12.6149,12.2586,12.2586,62856508.317821,0
+T.US,D,20070829,000000,12.4503,12.7174,12.3573,12.7036,57076279.645326,0
+T.US,D,20070830,000000,12.6062,12.702,12.5052,12.5644,47310102.932578,0
+T.US,D,20070831,000000,12.672,12.7327,12.4701,12.6003,54485171.772519,0
+T.US,D,20070904,000000,12.6143,12.7716,12.5835,12.7313,56195102.218079,0
+T.US,D,20070905,000000,12.6706,12.6706,12.4276,12.5564,67485102.519711,0
+T.US,D,20070906,000000,12.5945,12.6692,12.4627,12.5608,80055042.982342,0
+T.US,D,20070907,000000,12.4583,12.4795,12.2117,12.2418,71212042.525455,0
+T.US,D,20070910,000000,12.3655,12.44,12.1758,12.2586,52193601.890117,0
+T.US,D,20070911,000000,12.3435,12.5922,12.3435,12.5835,63477051.702619,0
+T.US,D,20070912,000000,12.5835,12.6816,12.4913,12.596,57393133.937095,0
+T.US,D,20070913,000000,12.6194,12.926,12.372,12.8843,85036815.673544,0
+T.US,D,20070914,000000,12.8176,12.8696,12.6801,12.7804,58965663.978943,0
+T.US,D,20070917,000000,12.7393,12.814,12.6347,12.6405,79256688.114147,0
+T.US,D,20070918,000000,12.7138,12.9056,12.6603,12.9026,77631185.739682,0
+T.US,D,20070919,000000,12.8909,13.2524,12.888,13.1412,116553105.86486,0
+T.US,D,20070920,000000,13.1799,13.4083,13.1756,13.2817,91533237.989503,0
+T.US,D,20070921,000000,13.4339,13.5079,13.2817,13.4405,110090906.23366,0
+T.US,D,20070924,000000,13.4485,13.5502,13.3293,13.3585,98228649.51748,0
+T.US,D,20070925,000000,13.3446,13.4727,13.3365,13.4529,77414970.408251,0
+T.US,D,20070926,000000,13.5159,13.5715,13.4954,13.5334,60421172.005663,0
+T.US,D,20070927,000000,13.5079,13.5788,13.3607,13.5334,69080076.936702,0
+T.US,D,20070928,000000,13.4427,13.5275,13.3029,13.3724,76853636.941153,0
+T.US,D,20071001,000000,13.4039,13.4296,13.2839,13.3446,67848125.872222,0
+T.US,D,20071002,000000,13.3819,13.4163,13.3189,13.4039,51600077.564988,0
+T.US,D,20071003,000000,13.2911,13.3717,13.1902,13.2495,56434367.236854,0
+T.US,D,20071004,000000,13.2538,13.3241,13.223,13.273,47083028.874173,0
+T.US,D,20071005,000000,13.4141,13.4609,13.3103,13.4302,47583840.686073,0
+T.US,D,20071008,000000,13.3834,13.4493,13.3146,13.3636,28268489.634506,0
+T.US,D,20071009,000000,13.3293,13.439,13.2919,13.3804,44874862.267945,0
+T.US,D,20071010,000000,13.3703,13.4493,13.2926,13.3103,51018946.426426,0
+T.US,D,20071011,000000,13.387,13.57,13.2276,13.2634,64172642.869008,0
+T.US,D,20071012,000000,13.3658,13.4976,13.3051,13.4821,46360234.18503,0
+T.US,D,20071015,000000,13.3915,13.611,13.3915,13.4493,59090661.631335,0
+T.US,D,20071016,000000,13.4478,13.6176,13.3029,13.3307,78413966.457877,0
+T.US,D,20071017,000000,13.5663,13.5663,13.1713,13.3636,70590910.225177,0
+T.US,D,20071018,000000,13.3424,13.4976,13.2949,13.327,66050134.115978,0
+T.US,D,20071019,000000,13.2919,13.3563,13.0812,13.188,87118239.743228,0
+T.US,D,20071022,000000,13.0628,13.2246,13.0124,13.1243,63348228.14919,0
+T.US,D,20071023,000000,13.2282,13.4368,13.1339,13.3951,86856772.200909,0
+T.US,D,20071024,000000,13.3577,13.3577,12.8594,13.2444,94547579.332362,0
+T.US,D,20071025,000000,13.2385,13.3146,12.9326,13.0702,74141142.793251,0
+T.US,D,20071026,000000,13.1675,13.229,12.9808,13.2144,63284327.403543,0
+T.US,D,20071029,000000,13.2876,13.3804,13.1726,13.3051,57527746.898626,0
+T.US,D,20071030,000000,13.2831,13.3103,13.1888,13.2011,57147471.465233,0
+T.US,D,20071031,000000,13.2334,13.3227,13.1193,13.3227,77332004.37791,0
+T.US,D,20071101,000000,13.2773,13.3446,12.888,12.8982,75252849.887374,0
+T.US,D,20071102,000000,12.9736,13.016,12.6845,12.8843,76472996.680768,0
+T.US,D,20071105,000000,12.7438,12.8734,12.7116,12.7635,64543246.971142,0
+T.US,D,20071106,000000,12.7548,12.7994,12.5864,12.7635,65223078.158052,0
+T.US,D,20071107,000000,12.558,12.6574,12.3009,12.3208,84306117.765977,0
+T.US,D,20071108,000000,12.3303,12.6223,12.2951,12.5381,92883614.354954,0
+T.US,D,20071109,000000,12.3508,12.7225,12.3508,12.4964,93002981.100859,0
+T.US,D,20071112,000000,12.4481,12.5608,12.3076,12.3208,64062861.371589,0
+T.US,D,20071113,000000,12.3976,12.7386,12.3881,12.7005,72357586.981449,0
+T.US,D,20071114,000000,12.7643,12.7789,12.4949,12.5381,63934457.300881,0
+T.US,D,20071115,000000,12.5154,12.7651,12.511,12.5514,62081097.924692,0
+T.US,D,20071116,000000,12.6098,12.9216,12.5307,12.6054,135222707.67579,0
+T.US,D,20071119,000000,12.5857,12.5857,11.9401,12.0332,155681330.87141,0
+T.US,D,20071120,000000,12.1875,12.2454,12.0141,12.1225,100647944.37316,0
+T.US,D,20071121,000000,11.9987,12.1459,11.9373,11.9373,56620580.672204,0
+T.US,D,20071123,000000,11.9944,12.0858,11.9161,11.9965,37316193.559889,0
+T.US,D,20071126,000000,11.9951,12.0932,11.5546,11.5874,96061335.33595,0
+T.US,D,20071127,000000,11.6563,11.8063,11.5553,11.7082,91250994.43817,0
+T.US,D,20071128,000000,11.9461,12.0024,11.8137,11.9519,129972486.53926,0
+T.US,D,20071129,000000,11.9694,12.1934,11.9542,12.1225,72743026.014846,0
+T.US,D,20071130,000000,12.3573,12.3573,12.0324,12.181,92616522.738113,0
+T.US,D,20071203,000000,12.2637,12.3493,12.1386,12.2,55328508.305743,0
+T.US,D,20071204,000000,12.1151,12.3303,12.0551,12.069,60764552.089144,0
+T.US,D,20071205,000000,12.0771,12.2681,12.0177,12.2454,71903452.528569,0
+T.US,D,20071206,000000,12.2454,12.3881,12.0814,12.3742,70661771.377922,0
+T.US,D,20071207,000000,12.3727,12.4876,12.257,12.26,79490096.771553,0
+T.US,D,20071210,000000,12.2731,12.2731,12.0427,12.0814,99487424.247397,0
+T.US,D,20071211,000000,12.6347,12.9692,12.4495,12.5784,178612719.98885,0
+T.US,D,20071212,000000,13.0914,13.387,12.9918,13.2957,195271827.20249,0
+T.US,D,20071213,000000,13.2853,13.3446,13.1572,13.3227,89927915.876605,0
+T.US,D,20071214,000000,13.3373,13.3373,13.0892,13.1162,62559496.788493,0
+T.US,D,20071217,000000,13.0797,13.1133,12.888,12.907,73729273.615665,0
+T.US,D,20071218,000000,13.0248,13.1133,12.9142,12.9399,75514831.193546,0
+T.US,D,20071219,000000,12.9699,12.9926,12.6318,12.7313,80062559.511484,0
+T.US,D,20071220,000000,12.8345,12.8814,12.6698,12.8309,55626179.802999,0
+T.US,D,20071221,000000,12.945,13.2831,12.8799,13.2238,124053846.33206,0
+T.US,D,20071224,000000,13.2348,13.2911,13.1112,13.2261,24045297.47106,0
+T.US,D,20071226,000000,13.2238,13.5422,13.1017,13.4859,64508354.753701,0
+T.US,D,20071227,000000,13.4675,13.5467,13.3534,13.3951,58384185.776502,0
+T.US,D,20071228,000000,13.469,13.6403,13.4025,13.529,64417037.327957,0
+T.US,D,20071231,000000,13.5094,13.5094,13.21,13.2444,47856693.016758,0
+T.US,D,20080102,000000,13.2327,13.3636,12.9897,13.0702,63662214.381577,0
+T.US,D,20080103,000000,13.1331,13.3,13.0673,13.1917,58379466.254295,0
+T.US,D,20080104,000000,13.079,13.3138,13.0175,13.0343,64810389.144532,0
+T.US,D,20080107,000000,13.0871,13.3673,13.0607,13.2049,84000187.788056,0
+T.US,D,20080108,000000,13.2831,13.4712,11.9548,12.6054,226102729.08564,0
+T.US,D,20080109,000000,12.6157,12.6304,12.2051,12.5514,174457624.76465,0
+T.US,D,20080110,000000,12.4634,12.7671,12.2878,12.6823,111019446.94933,0
+T.US,D,20080111,000000,12.5388,12.574,12.1905,12.2943,92663164.570912,0
+T.US,D,20080114,000000,12.3669,12.4795,12.3017,12.3932,67590072.946577,0
+T.US,D,20080115,000000,12.2,12.2586,12.0544,12.1085,89595670.531527,0
+T.US,D,20080116,000000,12.1033,12.5075,12.088,12.189,112506242.64816,0
+T.US,D,20080117,000000,12.2293,12.3178,11.9416,12.0046,93841878.222487,0
+T.US,D,20080118,000000,12.0375,12.1671,11.3957,11.6226,151025757.23524,0
+T.US,D,20080122,000000,11.0547,11.6013,10.8131,11.5721,155690547.19372,0
+T.US,D,20080123,000000,11.373,11.9146,10.723,11.807,179605967.62216,0
+T.US,D,20080124,000000,11.766,11.9863,11.2632,11.5033,139345554.65343,0
+T.US,D,20080125,000000,11.5919,11.6658,11.3071,11.3489,127156664.36915,0
+T.US,D,20080128,000000,11.3481,11.7367,11.1557,11.7163,124347880.49056,0
+T.US,D,20080129,000000,11.8121,12.2139,11.799,12.1956,103007393.93828,0
+T.US,D,20080130,000000,12.1605,12.2776,11.9388,12.0185,81475895.177649,0
+T.US,D,20080131,000000,11.8488,12.3889,11.7703,12.3889,118831304.22315,0
+T.US,D,20080201,000000,12.4181,12.4561,12.2117,12.3208,87751271.962119,0
+T.US,D,20080204,000000,12.323,12.3902,12.211,12.2827,64980790.677459,0
+T.US,D,20080205,000000,12.2051,12.2366,11.7917,11.8209,96749695.549382,0
+T.US,D,20080206,000000,11.9292,11.9504,11.6877,11.7163,72101770.841515,0
+T.US,D,20080207,000000,11.6525,11.9527,11.5889,11.9108,86217087.013398,0
+T.US,D,20080208,000000,11.8677,11.9108,11.5889,11.7082,86411981.144917,0
+T.US,D,20080211,000000,11.7229,11.9073,11.515,11.8649,77323335.979278,0
+T.US,D,20080212,000000,11.8304,12.1679,11.8304,12.0734,81538914.599664,0
+T.US,D,20080213,000000,12.1415,12.4942,12.0748,12.4466,111824695.27136,0
+T.US,D,20080214,000000,12.4707,12.4913,12.0872,12.1773,78435563.669221,0
+T.US,D,20080215,000000,12.1502,12.2219,12.072,12.189,71141998.47586,0
+T.US,D,20080219,000000,12.3047,12.3047,11.4894,11.5494,170930152.20856,0
+T.US,D,20080220,000000,11.1725,11.2756,10.6052,11.0576,405925867.14811,0
+T.US,D,20080221,000000,11.2654,11.3056,11.0137,11.0949,132284828.3315,0
+T.US,D,20080222,000000,11.1176,11.2786,10.887,11.2559,123663654.98302,0
+T.US,D,20080225,000000,11.1827,11.4396,11.1212,11.425,75353244.263325,0
+T.US,D,20080226,000000,11.3789,11.4857,11.253,11.4477,79648418.021962,0
+T.US,D,20080227,000000,11.3547,11.5253,11.2962,11.3276,81938707.593911,0
+T.US,D,20080228,000000,11.1249,11.766,10.8131,11.5721,123665468.18683,0
+T.US,D,20080229,000000,11.4659,11.4857,11.2127,11.2127,104910786.53525,0
+T.US,D,20080303,000000,11.1842,11.3628,11.1403,11.283,67849168.430254,0
+T.US,D,20080304,000000,11.1857,11.2683,11.0254,11.2244,69025548.282198,0
+T.US,D,20080305,000000,11.324,11.4711,11.2149,11.4096,67501956.980164,0
+T.US,D,20080306,000000,11.3306,11.4521,11.2134,11.272,65418234.637072,0
+T.US,D,20080307,000000,11.163,11.4271,11.1344,11.2662,78123297.725908,0
+T.US,D,20080310,000000,11.2844,11.3475,11.029,11.1519,69806174.198275,0
+T.US,D,20080311,000000,11.3518,11.6592,11.2756,11.616,97220043.624289,0
+T.US,D,20080312,000000,11.5889,11.6525,11.3335,11.3679,78321840.127342,0
+T.US,D,20080313,000000,11.1878,11.5523,11.1484,11.425,77359209.267056,0
+T.US,D,20080314,000000,11.4908,11.526,11.1512,11.2743,81669358.69546,0
+T.US,D,20080317,000000,11.0298,11.6598,11.0298,11.5179,117206349.77236,0
+T.US,D,20080318,000000,11.6431,11.9322,11.5472,11.9322,107937955.57773,0
+T.US,D,20080319,000000,11.807,12.0075,11.594,11.6035,98104709.453445,0
+T.US,D,20080320,000000,11.665,11.9102,11.3475,11.8604,103377838.17241,0
+T.US,D,20080324,000000,11.8861,12.3142,11.8766,12.2418,66190894.480636,0
+T.US,D,20080325,000000,12.2212,12.3208,12.0433,12.2293,76205645.449214,0
+T.US,D,20080326,000000,12.1538,12.2813,12.0185,12.1538,91009395.619763,0
+T.US,D,20080327,000000,12.2081,12.2958,12.1033,12.1225,50201563.166154,0
+T.US,D,20080328,000000,12.1583,12.3589,12.0903,12.1225,53724430.977074,0
+T.US,D,20080331,000000,12.1349,12.4686,12.1305,12.3274,91143624.624797,0
+T.US,D,20080401,000000,12.4576,12.7386,12.4503,12.7071,73062622.657821,0
+T.US,D,20080402,000000,12.7438,12.7474,12.3902,12.4613,71287114.902125,0
+T.US,D,20080403,000000,12.391,12.6347,12.3354,12.5564,57881015.569892,0
+T.US,D,20080404,000000,12.5491,12.5491,12.3281,12.3859,67033530.054134,0
+T.US,D,20080407,000000,12.5015,12.6289,12.4071,12.5564,57953404.350264,0
+T.US,D,20080408,000000,12.5733,12.6809,12.3822,12.6194,61252794.449751,0
+T.US,D,20080409,000000,12.5996,12.6692,12.2739,12.4203,65525782.081564,0
+T.US,D,20080410,000000,12.3947,12.5476,12.3596,12.4203,55358655.039507,0
+T.US,D,20080411,000000,12.2995,12.4078,12.1026,12.1312,56293569.979579,0
+T.US,D,20080414,000000,12.0983,12.2885,12.0368,12.0953,52257210.227614,0
+T.US,D,20080415,000000,12.1334,12.2696,12.069,12.1407,47916948.225276,0
+T.US,D,20080416,000000,12.2183,12.3222,12.0653,12.2293,79403830.901568,0
+T.US,D,20080417,000000,12.1722,12.3581,12.1268,12.2176,57049712.861817,0
+T.US,D,20080418,000000,12.317,12.391,12.1773,12.2,78054580.444135,0
+T.US,D,20080421,000000,12.1788,12.3163,12.0551,12.2212,76980264.700665,0
+T.US,D,20080422,000000,12.3281,12.3675,12.0398,12.2943,81764245.140313,0
+T.US,D,20080423,000000,12.3288,12.6743,12.3142,12.5272,84630013.082044,0
+T.US,D,20080424,000000,12.5322,12.6896,12.4481,12.5674,59449622.696784,0
+T.US,D,20080425,000000,12.6098,12.6801,12.4063,12.5476,49669347.53872,0
+T.US,D,20080428,000000,12.5542,12.6654,12.4284,12.4561,81271758.762343,0
+T.US,D,20080429,000000,12.4679,12.6157,12.391,12.5514,47264615.702056,0
+T.US,D,20080430,000000,12.5491,12.8045,12.5345,12.5857,72080638.20387,0
+T.US,D,20080501,000000,12.776,13.0116,12.7438,12.9889,75066544.903679,0
+T.US,D,20080502,000000,13.016,13.0826,12.8565,13.0519,66994138.303796,0
+T.US,D,20080505,000000,13.0248,13.0386,12.8111,12.9561,55704105.208728,0
+T.US,D,20080506,000000,12.8565,12.9349,12.6939,12.863,74807971.382215,0
+T.US,D,20080507,000000,12.754,12.8352,12.5901,12.6223,75961409.49188,0
+T.US,D,20080508,000000,12.6479,12.784,12.5359,12.6355,61868502.168919,0
+T.US,D,20080509,000000,12.5418,12.6384,12.4569,12.5514,47026941.164996,0
+T.US,D,20080512,000000,12.5564,12.7665,12.5353,12.7174,45745872.363192,0
+T.US,D,20080513,000000,12.7247,12.8843,12.7159,12.7665,40209458.798917,0
+T.US,D,20080514,000000,12.7994,13.084,12.7665,12.8806,74583578.187321,0
+T.US,D,20080515,000000,12.9129,13.0021,12.7898,12.9626,64986626.542932,0
+T.US,D,20080516,000000,12.9568,13.0782,12.8915,13.0292,77696839.567839,0
+T.US,D,20080519,000000,13.0402,13.2371,12.9523,13.1726,61181884.10685,0
+T.US,D,20080520,000000,13.0929,13.1463,12.7651,12.803,75452228.521465,0
+T.US,D,20080521,000000,12.8045,12.8565,12.5857,12.6472,55897958.148608,0
+T.US,D,20080522,000000,12.6399,12.8221,12.5784,12.7408,50256169.705071,0
+T.US,D,20080523,000000,12.6955,12.7994,12.4715,12.5272,44900942.615466,0
+T.US,D,20080527,000000,12.56,12.7444,12.4591,12.6266,52865352.227484,0
+T.US,D,20080528,000000,12.7217,12.8579,12.6875,12.8484,67944027.547242,0
+T.US,D,20080529,000000,12.8008,13.1851,12.7709,13.076,75099082.82559,0
+T.US,D,20080530,000000,13.0877,13.0877,12.9414,12.9743,79004531.175277,0
+T.US,D,20080602,000000,12.8989,12.9765,12.6771,12.795,60431777.949889,0
+T.US,D,20080603,000000,12.8133,12.8411,12.5242,12.612,74469601.862696,0
+T.US,D,20080604,000000,12.5272,12.5981,12.3998,12.5198,67639149.692107,0
+T.US,D,20080605,000000,12.5514,12.8953,12.5345,12.8309,69287272.706443,0
+T.US,D,20080606,000000,12.757,12.7898,12.3991,12.4254,82952068.535531,0
+T.US,D,20080609,000000,12.4876,12.6018,12.0097,12.2125,96639814.305258,0
+T.US,D,20080610,000000,12.0332,12.23,11.8876,12.1049,104560947.511,0
+T.US,D,20080611,000000,12.069,12.0946,11.6833,11.7522,109107215.15457,0
+T.US,D,20080612,000000,11.8282,11.9519,11.7221,11.8333,76649736.911875,0
+T.US,D,20080613,000000,11.8896,11.9666,11.717,11.9285,63312078.849981,0
+T.US,D,20080616,000000,11.6913,11.8172,11.5882,11.7624,83301713.531958,0
+T.US,D,20080617,000000,11.7953,11.8048,11.5889,11.6035,62191568.084297,0
+T.US,D,20080618,000000,11.5553,11.5823,11.4367,11.4638,73563909.974565,0
+T.US,D,20080619,000000,11.4498,11.5486,11.3093,11.4286,84038832.121297,0
+T.US,D,20080620,000000,11.4294,11.575,11.1907,11.1981,133392922.68193,0
+T.US,D,20080623,000000,11.223,11.2837,11.1395,11.1805,87510257.960014,0
+T.US,D,20080624,000000,11.1169,11.269,11.0334,11.1432,76739310.819862,0
+T.US,D,20080625,000000,11.346,11.4608,11.1842,11.2076,110014142.26218,0
+T.US,D,20080626,000000,11.3101,11.3101,10.8827,10.8827,112696810.77873,0
+T.US,D,20080627,000000,10.8928,10.8944,10.6521,10.6521,135709157.32847,0
+T.US,D,20080630,000000,10.6492,11.0027,10.6097,10.9559,102896013.76079,0
+T.US,D,20080701,000000,10.8622,10.9221,10.7158,10.827,104396599.10005,0
+T.US,D,20080702,000000,10.8863,10.8973,10.6822,10.6953,81713640.767155,0
+T.US,D,20080703,000000,10.715,10.7283,10.4487,10.5943,68979886.153343,0
+T.US,D,20080707,000000,10.6302,10.7926,10.4509,10.6259,79854519.310729,0
+T.US,D,20080708,000000,10.6551,10.8732,10.6162,10.8497,86666974.716126,0
+T.US,D,20080709,000000,10.8819,10.9479,10.5687,10.576,62802393.680465,0
+T.US,D,20080710,000000,10.7334,10.8541,10.6857,10.7868,84362120.758772,0
+T.US,D,20080711,000000,10.6968,10.8461,10.6148,10.7261,84018631.363833,0
+T.US,D,20080714,000000,10.8344,10.8578,10.6024,10.6551,60412525.469322,0
+T.US,D,20080715,000000,10.4282,10.696,10.3734,10.5167,83004573.561666,0
+T.US,D,20080716,000000,10.5739,10.6836,10.3961,10.5087,94608070.926908,0
+T.US,D,20080717,000000,10.5651,10.5825,10.3191,10.4545,98678434.740718,0
+T.US,D,20080718,000000,10.5366,10.576,10.3616,10.576,86357887.003459,0
+T.US,D,20080721,000000,10.6039,10.6851,10.4414,10.4808,56875746.40896,0
+T.US,D,20080722,000000,10.3902,10.4866,10.2628,10.4765,98520329.380438,0
+T.US,D,20080723,000000,10.7919,11.0466,10.5863,10.8827,125236116.70521,0
+T.US,D,20080724,000000,10.8058,10.8058,10.3902,10.4348,104574413.31624,0
+T.US,D,20080725,000000,10.5021,10.5613,10.3008,10.3367,64205888.582611,0
+T.US,D,20080728,000000,10.3668,10.3711,10.074,10.0835,83753225.876234,0
+T.US,D,20080729,000000,10.1003,10.2379,10.0615,10.1084,87637256.01209,0
+T.US,D,20080730,000000,10.1778,10.2335,10.0498,10.175,72052163.935415,0
+T.US,D,20080731,000000,10.1559,10.4297,10.1296,10.1428,129260955.02948,0
+T.US,D,20080801,000000,10.2086,10.426,9.93484,10.022,109583972.98011,0
+T.US,D,20080804,000000,10.0293,10.0564,9.78274,9.93278,71594024.583989,0
+T.US,D,20080805,000000,9.99419,10.2554,9.92099,10.2247,82480927.952551,0
+T.US,D,20080806,000000,10.172,10.3315,10.0242,10.1611,75815055.113351,0
+T.US,D,20080807,000000,10.0725,10.1947,9.93278,9.97955,94340673.237985,0
+T.US,D,20080808,000000,10.0169,10.2591,9.9825,10.1977,111580687.50169,0
+T.US,D,20080811,000000,10.1947,10.494,10.1904,10.4808,81374327.069918,0
+T.US,D,20080812,000000,10.5145,10.5159,10.3688,10.4194,71599195.01596,0
+T.US,D,20080813,000000,10.3784,10.4076,10.1523,10.3067,66793473.893679,0
+T.US,D,20080814,000000,10.2548,10.3645,10.085,10.2474,74948293.134647,0
+T.US,D,20080815,000000,10.265,10.5087,10.2569,10.4216,66674925.617317,0
+T.US,D,20080818,000000,10.4581,10.5935,10.2745,10.3367,56201490.106415,0
+T.US,D,20080819,000000,10.2906,10.3096,10.0754,10.1376,53676542.993651,0
+T.US,D,20080820,000000,10.1896,10.2071,10.0029,10.1026,63702330.320323,0
+T.US,D,20080821,000000,10.0256,10.1582,9.97876,10.1252,47988395.560715,0
+T.US,D,20080822,000000,10.1727,10.3594,10.1259,10.2591,54900064.778315,0
+T.US,D,20080825,000000,10.2166,10.2291,10.0118,10.0476,48435320.922928,0
+T.US,D,20080826,000000,10.0396,10.1091,9.95685,10.0776,58432266.421368,0
+T.US,D,20080827,000000,10.1112,10.3323,10.0417,10.2737,57465565.075658,0
+T.US,D,20080828,000000,10.3382,10.6682,10.3382,10.6104,84614459.427942,0
+T.US,D,20080829,000000,10.5372,10.8015,10.53,10.53,95165999.342085,0
+T.US,D,20080902,000000,10.7077,10.9135,10.5613,10.6156,88948586.324691,0
+T.US,D,20080903,000000,10.576,10.7612,10.5687,10.6763,59328487.838043,0
+T.US,D,20080904,000000,10.6148,10.7327,10.3769,10.3953,90933892.829226,0
+T.US,D,20080905,000000,10.3229,10.4479,10.2116,10.3682,69437071.762297,0
+T.US,D,20080908,000000,10.5767,10.7575,10.3895,10.7165,89999736.237394,0
+T.US,D,20080909,000000,10.6551,10.8944,10.6192,10.7165,120326396.66165,0
+T.US,D,20080910,000000,10.6946,10.6946,10.366,10.3843,92060052.26451,0
+T.US,D,20080911,000000,10.2892,10.4084,10.0916,10.3902,84334221.741866,0
+T.US,D,20080912,000000,10.3286,10.3908,10.1026,10.3806,71013792.53217,0
+T.US,D,20080915,000000,10.1157,10.2459,9.86174,9.86174,109637342.93315,0
+T.US,D,20080916,000000,9.73367,9.97149,9.57265,9.83462,129548393.60787,0
+T.US,D,20080917,000000,9.68024,9.75635,9.30113,9.48043,163352673.73134,0
+T.US,D,20080918,000000,9.50825,9.77246,9.05888,9.57484,168200129.96834,0
+T.US,D,20080919,000000,10.0922,10.2635,9.62827,10.0169,134228099.1148,0
+T.US,D,20080922,000000,10.0264,10.0396,9.51337,9.61509,83563634.716828,0
+T.US,D,20080923,000000,9.64436,9.85732,9.43432,9.4658,81366796.876844,0
+T.US,D,20080924,000000,9.5463,9.60193,9.30479,9.53825,71632694.878702,0
+T.US,D,20080925,000000,9.62607,10.0579,9.56752,9.89829,99539084.842518,0
+T.US,D,20080926,000000,9.74608,9.9093,9.6817,9.87491,74829859.635316,0
+T.US,D,20080929,000000,9.75635,9.87707,9.07352,9.13646,128605513.96169,0
+T.US,D,20080930,000000,9.33333,9.55289,9.18915,9.18915,139572043.89553,0
+T.US,D,20081001,000000,9.26819,9.38089,8.90739,9.25136,114526356.65375,0
+T.US,D,20081002,000000,9.28429,9.4131,9.10353,9.21112,98735778.16527,0
+T.US,D,20081003,000000,9.30333,9.67145,9.17378,9.26015,129002988.18662,0
+T.US,D,20081006,000000,9.04791,9.16208,8.55977,8.84372,162044074.8388,0
+T.US,D,20081007,000000,9.0223,9.15183,8.46756,8.47121,132164766.09144,0
+T.US,D,20081008,000000,8.36728,8.73906,8.0116,8.27287,196432695.75851,0
+T.US,D,20081009,000000,8.29922,8.43242,7.52931,7.69032,179063236.23246,0
+T.US,D,20081010,000000,7.40123,8.29922,6.98701,7.49565,239653530.82699,0
+T.US,D,20081013,000000,7.78034,8.73686,7.69471,8.71784,153143788.34588,0
+T.US,D,20081014,000000,9.21551,9.53239,8.70979,8.9213,148523057.737,0
+T.US,D,20081015,000000,8.69735,8.7354,8.21871,8.23628,142797282.56738,0
+T.US,D,20081016,000000,8.32923,8.61099,7.99623,8.51146,153082123.01955,0
+T.US,D,20081017,000000,8.3241,8.94326,8.19311,8.45876,127090821.97873,0
+T.US,D,20081020,000000,8.58465,9.05523,8.45876,9.02377,105139500.26553,0
+T.US,D,20081021,000000,8.9557,9.0867,8.50268,8.60513,98490163.51717,0
+T.US,D,20081022,000000,8.35923,8.47267,7.69105,7.95013,144256033.04524,0
+T.US,D,20081023,000000,7.9794,8.62635,7.9772,8.44632,164169353.29911,0
+T.US,D,20081024,000000,7.73204,8.56928,7.72985,8.25165,139022949.21257,0
+T.US,D,20081027,000000,8.22677,8.53121,8.02771,8.15797,102018461.37477,0
+T.US,D,20081028,000000,8.39144,9.30552,8.33142,9.23088,152755717.63912,0
+T.US,D,20081029,000000,9.20965,9.36553,8.81372,8.9974,139966626.8324,0
+T.US,D,20081030,000000,9.29235,9.36041,8.843,9.06108,94838402.466766,0
+T.US,D,20081031,000000,9.00984,9.46359,8.95204,8.95204,130334918.24351,0
+T.US,D,20081103,000000,8.98497,9.43432,8.97838,9.30187,77616879.602597,0
+T.US,D,20081104,000000,9.54483,10.0015,9.50605,9.79078,117959463.36083,0
+T.US,D,20081105,000000,9.62973,9.66559,9.02742,9.07864,101667389.86382,0
+T.US,D,20081106,000000,9.00033,9.22356,8.6044,8.69003,106314714.58406,0
+T.US,D,20081107,000000,8.76761,9.09621,8.76761,9.02815,85830213.267111,0
+T.US,D,20081110,000000,9.29161,9.39773,9.02009,9.18549,73593652.255934,0
+T.US,D,20081111,000000,9.12622,9.39847,9.00033,9.14158,79579408.332039,0
+T.US,D,20081112,000000,8.98717,9.11011,8.69222,8.7537,85392478.265742,0
+T.US,D,20081113,000000,8.73467,9.61144,8.61099,9.58582,136706239.06119,0
+T.US,D,20081114,000000,9.36845,9.69268,8.88471,9.24624,116517725.84504,0
+T.US,D,20081117,000000,9.13574,9.20819,8.832,8.95204,95586853.92153,0
+T.US,D,20081118,000000,8.87666,9.11744,8.52756,8.88543,136155700.10058,0
+T.US,D,20081119,000000,8.86275,8.99375,8.39729,8.43461,106032339.85898,0
+T.US,D,20081120,000000,8.3263,8.92056,8.07234,8.19384,170827488.25346,0
+T.US,D,20081121,000000,8.37753,8.47488,7.79936,8.42656,172994311.89981,0
+T.US,D,20081124,000000,8.61904,9.28137,8.61099,9.01058,164394735.76268,0
+T.US,D,20081125,000000,9.24185,9.3326,8.55537,9.12988,129117159.90547,0
+T.US,D,20081126,000000,8.90739,9.5851,8.82249,9.49287,118011752.49683,0
+T.US,D,20081128,000000,9.42847,9.60631,9.39773,9.55069,47972089.023946,0
+T.US,D,20081201,000000,9.36333,9.38675,8.99668,9.0157,110326645.95793,0
+T.US,D,20081202,000000,9.14232,9.4453,9.09547,9.37724,110560494.59394,0
+T.US,D,20081203,000000,9.16647,9.82074,9.12988,9.72194,127647735.16373,0
+T.US,D,20081204,000000,9.46213,9.91146,9.24844,9.42116,134502300.0756,0
+T.US,D,20081205,000000,9.23672,9.64364,9.0179,9.41164,153133968.07775,0
+T.US,D,20081208,000000,9.66632,10.2503,9.64436,10.0256,137200896.638,0
+T.US,D,20081209,000000,9.97444,10.0916,9.61656,9.74976,118311668.97815,0
+T.US,D,20081210,000000,9.81851,9.92541,9.23746,9.39041,133085201.36249,0
+T.US,D,20081211,000000,9.24917,9.53606,9.20159,9.34431,116427169.50032,0
+T.US,D,20081212,000000,9.17232,9.52215,9.12622,9.42555,98087864.557745,0
+T.US,D,20081215,000000,9.24917,9.34431,8.8869,9.07279,127372159.61136,0
+T.US,D,20081216,000000,9.11011,9.49654,9.04791,9.44018,133785296.16096,0
+T.US,D,20081217,000000,9.36626,9.59754,9.21112,9.40286,90904272.156854,0
+T.US,D,20081218,000000,9.49508,9.64583,9.19354,9.266,99232818.731865,0
+T.US,D,20081219,000000,9.36333,9.51776,9.19574,9.40286,145507302.17715,0
+T.US,D,20081222,000000,9.41018,9.57997,9.20892,9.40652,73416962.581377,0
+T.US,D,20081223,000000,9.45116,9.54337,9.23014,9.266,64547857.181889,0
+T.US,D,20081224,000000,9.29307,9.38968,9.2638,9.30772,20394352.157413,0
+T.US,D,20081226,000000,9.35675,9.40725,9.29235,9.34431,24503259.191367,0
+T.US,D,20081229,000000,9.37065,9.39189,9.13646,9.31577,51136448.045576,0
+T.US,D,20081230,000000,9.32967,9.44018,9.1833,9.44018,61653215.984882,0
+T.US,D,20081231,000000,9.42555,9.65608,9.30991,9.5302,62101764.622248,0
+T.US,D,20090102,000000,9.61363,9.85663,9.50898,9.84052,65413016.381339,0
+T.US,D,20090105,000000,9.63046,9.66047,9.38236,9.50605,96935116.47666,0
+T.US,D,20090106,000000,9.53239,9.59607,9.36114,9.46213,85979073.610818,0
+T.US,D,20090107,000000,9.38089,9.38089,9.16208,9.23088,89993016.315504,0
+T.US,D,20090108,000000,9.13427,9.27917,9.10133,9.22209,63159041.44218,0
+T.US,D,20090109,000000,9.21477,9.30845,9.0223,9.05157,91204045.166895,0
+T.US,D,20090112,000000,9.07133,9.14378,8.72809,8.80347,101072053.70127,0
+T.US,D,20090113,000000,8.77932,8.82981,8.58465,8.81884,93137482.018144,0
+T.US,D,20090114,000000,8.69003,8.7376,8.48658,8.62124,104214521.73701,0
+T.US,D,20090115,000000,8.57733,8.60001,8.10748,8.52317,127355933.69178,0
+T.US,D,20090116,000000,8.77639,8.8042,8.439,8.5583,98265550.332965,0
+T.US,D,20090120,000000,8.54585,8.73979,8.44267,8.49462,101084717.43369,0
+T.US,D,20090121,000000,8.55464,8.75663,8.52024,8.75005,112114382.93299,0
+T.US,D,20090122,000000,8.54219,8.7859,8.46975,8.65344,88927285.620678,0
+T.US,D,20090123,000000,8.50561,8.92935,8.39948,8.86275,100553340.7717,0
+T.US,D,20090126,000000,8.79249,9.20159,8.79249,9.10572,106348602.50247,0
+T.US,D,20090127,000000,8.82908,8.97838,8.72149,8.79908,102238617.38427,0
+T.US,D,20090128,000000,8.56709,8.94911,8.40095,8.78957,165779153.08261,0
+T.US,D,20090129,000000,8.66442,8.66442,8.25458,8.38558,131082033.36569,0
+T.US,D,20090130,000000,8.40095,8.46462,8.22896,8.35411,112233701.85513,0
+T.US,D,20090202,000000,8.47048,8.63221,8.30654,8.53853,79704843.230266,0
+T.US,D,20090203,000000,8.63367,8.68711,8.40754,8.60952,92608689.205744,0
+T.US,D,20090204,000000,8.65637,8.7998,8.27799,8.36509,105020942.42443,0
+T.US,D,20090205,000000,8.33508,8.64831,8.28093,8.53561,87646927.34335,0
+T.US,D,20090206,000000,8.54293,8.95058,8.53853,8.84884,90907449.021106,0
+T.US,D,20090209,000000,8.86275,8.90154,8.72149,8.78517,65585150.500879,0
+T.US,D,20090210,000000,8.72223,8.8203,8.27946,8.33361,112364309.91812,0
+T.US,D,20090211,000000,8.44047,8.44047,8.19457,8.29411,77041440.858217,0
+T.US,D,20090212,000000,8.20335,8.28386,7.98379,8.24287,119386943.92966,0
+T.US,D,20090213,000000,8.24872,8.39729,8.19384,8.20701,69309117.234961,0
+T.US,D,20090217,000000,8.01453,8.09357,7.80083,7.87986,112321763.16582,0
+T.US,D,20090218,000000,7.92598,7.94354,7.72252,7.79278,84036588.50362,0
+T.US,D,20090219,000000,7.89304,8.01966,7.84255,7.86889,82580520.255677,0
+T.US,D,20090220,000000,7.84767,8.12285,7.77009,7.99915,117643786.90001,0
+T.US,D,20090223,000000,8.07234,8.12504,7.64202,7.69471,107317338.4077,0
+T.US,D,20090224,000000,7.69764,7.94354,7.56591,7.88865,116367038.63359,0
+T.US,D,20090225,000000,7.96037,8.18504,7.85499,8.046,180484040.60401,0
+T.US,D,20090226,000000,8.16237,8.28458,8.0899,8.17773,122981835.69398,0
+T.US,D,20090227,000000,7.95013,8.19091,7.91354,8.06356,111180401.2395,0
+T.US,D,20090302,000000,7.73862,8.09064,7.27756,7.81986,128284933.51558,0
+T.US,D,20090303,000000,7.85645,8.10455,7.57761,7.69471,141913107.27341,0
+T.US,D,20090304,000000,7.83083,7.95086,7.65519,7.80741,109895390.39323,0
+T.US,D,20090305,000000,7.65446,7.95964,7.52418,7.65446,143315309.56756,0
+T.US,D,20090306,000000,7.72838,7.94427,7.4049,7.66178,141100473.59599,0
+T.US,D,20090309,000000,7.49491,7.72985,7.33536,7.36977,113897676.39729,0
+T.US,D,20090310,000000,7.49784,7.83596,7.44075,7.8118,130850452.94243,0
+T.US,D,20090311,000000,7.88718,8.02259,7.78765,7.92525,99844639.062301,0
+T.US,D,20090312,000000,7.96988,8.28825,7.89962,8.26336,117753025.93932,0
+T.US,D,20090313,000000,8.35704,8.39729,8.09651,8.23628,81940135.474833,0
+T.US,D,20090316,000000,8.31532,8.43681,8.26409,8.26628,86015028.88219,0
+T.US,D,20090317,000000,8.2553,8.64758,8.16456,8.60952,111079390.6202,0
+T.US,D,20090318,000000,8.57074,8.90739,8.52024,8.7237,110074069.53633,0
+T.US,D,20090319,000000,8.83787,8.85323,8.54658,8.68564,97222317.30262,0
+T.US,D,20090320,000000,8.76907,8.86567,8.56123,8.59562,136948742.43191,0
+T.US,D,20090323,000000,8.7998,9.14378,8.7237,9.13354,128681736.84144,0
+T.US,D,20090324,000000,9.03547,9.10938,8.89129,8.93521,80793201.396928,0
+T.US,D,20090325,000000,8.98277,9.02303,8.70101,8.88543,115066673.62663,0
+T.US,D,20090326,000000,8.95204,9.01863,8.68783,8.94326,104188910.06237,0
+T.US,D,20090327,000000,8.80054,8.92349,8.7537,8.82176,65259305.341676,0
+T.US,D,20090330,000000,8.64904,8.71711,8.43974,8.53853,88770072.515175,0
+T.US,D,20090331,000000,8.63221,8.68418,8.51438,8.54951,106772897.66006,0
+T.US,D,20090401,000000,8.40241,8.85251,8.40241,8.79396,84256786.871307,0
+T.US,D,20090402,000000,8.99301,9.19135,8.82908,9.00693,101343699.50673,0
+T.US,D,20090403,000000,9.06694,9.15183,9.00253,9.10572,74834710.331271,0
+T.US,D,20090406,000000,8.95936,9.04425,8.8408,9.02377,78551502.13452,0
+T.US,D,20090407,000000,8.88104,8.90593,8.71565,8.79908,74399180.68857,0
+T.US,D,20090408,000000,8.75224,8.87885,8.64904,8.75005,71444624.514957,0
+T.US,D,20090409,000000,8.85983,9.06548,8.84665,8.9974,81557509.845089,0
+T.US,D,20090413,000000,8.93594,9.03767,8.81517,8.96448,58225492.867135,0
+T.US,D,20090414,000000,8.89349,8.89349,8.69589,8.71345,84022168.955896,0
+T.US,D,20090415,000000,8.72881,8.84884,8.70247,8.77273,78001512.463991,0
+T.US,D,20090416,000000,8.83787,9.06035,8.75298,8.9557,93427049.437173,0
+T.US,D,20090417,000000,9.05816,9.12695,8.903,8.94326,112493272.84364,0
+T.US,D,20090420,000000,8.8408,8.94472,8.66442,8.71784,79474153.695383,0
+T.US,D,20090421,000000,8.68491,8.76395,8.60952,8.71345,91571822.201442,0
+T.US,D,20090422,000000,8.89275,9.10791,8.77346,8.86934,145676412.46848,0
+T.US,D,20090423,000000,8.96228,8.96887,8.69954,8.78957,91197506.975304,0
+T.US,D,20090424,000000,8.81079,8.87812,8.61684,8.6732,81669156.469263,0
+T.US,D,20090427,000000,8.68491,8.76614,8.58025,8.7237,79596283.288391,0
+T.US,D,20090428,000000,8.68491,8.95204,8.61465,8.83787,75717254.151745,0
+T.US,D,20090429,000000,8.92495,8.99009,8.73467,8.79396,96972585.711726,0
+T.US,D,20090430,000000,8.903,8.94326,8.73393,8.82981,94156760.80883,0
+T.US,D,20090501,000000,8.9213,8.96448,8.77566,8.96448,64056875.202863,0
+T.US,D,20090504,000000,9.00033,9.21477,9.00033,9.20086,79088000.038327,0
+T.US,D,20090505,000000,9.13574,9.21917,9.08011,9.13354,55973372.123585,0
+T.US,D,20090506,000000,9.18257,9.23014,9.05669,9.20086,71784673.331752,0
+T.US,D,20090507,000000,9.02961,9.10572,8.72881,8.77273,154360569.71274,0
+T.US,D,20090508,000000,8.85983,8.90373,8.64099,8.70394,120704423.01179,0
+T.US,D,20090511,000000,8.69076,8.83347,8.64172,8.74053,74317396.588369,0
+T.US,D,20090512,000000,8.78371,8.92495,8.72296,8.86495,67554381.389099,0
+T.US,D,20090513,000000,8.75517,8.87007,8.6571,8.69882,65767718.399098,0
+T.US,D,20090514,000000,8.76102,8.76102,8.58099,8.60952,88920748.79548,0
+T.US,D,20090515,000000,8.64685,8.68711,8.48219,8.5744,76894087.646241,0
+T.US,D,20090518,000000,8.6205,8.67027,8.43096,8.47121,106696747.19914,0
+T.US,D,20090519,000000,8.52975,8.5583,8.48658,8.50268,72301055.194473,0
+T.US,D,20090520,000000,8.56928,8.56928,8.30142,8.31678,109916323.53746,0
+T.US,D,20090521,000000,8.26555,8.35777,8.08259,8.15797,89709053.841492,0
+T.US,D,20090522,000000,8.13236,8.24945,8.05844,8.16237,68260711.039859,0
+T.US,D,20090526,000000,8.20116,8.46756,8.13821,8.44632,94323952.684068,0
+T.US,D,20090527,000000,8.42291,8.52902,8.2597,8.29411,75081349.774292,0
+T.US,D,20090528,000000,8.34679,8.55609,8.27506,8.48731,76674031.383448,0
+T.US,D,20090529,000000,8.51951,8.54219,8.35411,8.54219,73233596.709512,0
+T.US,D,20090601,000000,8.6066,8.65344,8.46535,8.49462,81073265.551065,0
+T.US,D,20090602,000000,8.51219,8.6088,8.46682,8.5583,85093269.576104,0
+T.US,D,20090603,000000,8.50268,8.59489,8.36655,8.43096,99838733.510775,0
+T.US,D,20090604,000000,8.49683,8.53927,8.3563,8.39729,95665377.80749,0
+T.US,D,20090605,000000,8.4756,8.53268,8.42584,8.46535,74753610.794078,0
+T.US,D,20090608,000000,8.35045,8.46902,8.28239,8.41047,85943681.293456,0
+T.US,D,20090609,000000,8.42437,8.46975,8.31386,8.3446,88074837.977419,0
+T.US,D,20090610,000000,8.38046,8.42217,8.31825,8.36509,96967699.489548,0
+T.US,D,20090611,000000,8.39509,8.61245,8.37094,8.54219,103310977.81903,0
+T.US,D,20090612,000000,8.49755,8.63221,8.47121,8.61831,78467418.394519,0
+T.US,D,20090615,000000,8.54,8.58685,8.3929,8.48731,92770113.535172,0
+T.US,D,20090616,000000,8.39583,8.46315,8.30288,8.34898,88568739.938771,0
+T.US,D,20090617,000000,8.36069,8.42584,8.30727,8.32118,81394758.747838,0
+T.US,D,20090618,000000,8.31678,8.39509,8.26483,8.31678,83261568.898954,0
+T.US,D,20090619,000000,8.37753,8.39729,8.20408,8.28386,123080986.65209,0
+T.US,D,20090622,000000,8.24579,8.35411,8.21433,8.3241,115515505.1074,0
+T.US,D,20090623,000000,8.35045,8.53853,8.30362,8.50048,121500046.45993,0
+T.US,D,20090624,000000,8.55757,8.61026,8.45218,8.50048,78914530.952603,0
+T.US,D,20090625,000000,8.44193,8.61904,8.43388,8.56489,91970750.268776,0
+T.US,D,20090626,000000,8.53853,8.58245,8.48146,8.5539,57680288.305687,0
+T.US,D,20090629,000000,8.5766,8.70686,8.5583,8.69003,66391780.246455,0
+T.US,D,20090630,000000,8.66295,8.67393,8.49755,8.5583,82535783.175037,0
+T.US,D,20090701,000000,8.59636,8.68491,8.56562,8.64246,65334238.346237,0
+T.US,D,20090702,000000,8.61099,8.61099,8.43242,8.47121,78358821.560027,0
+T.US,D,20090706,000000,8.46242,8.5766,8.42729,8.54585,74189340.947935,0
+T.US,D,20090707,000000,8.56781,8.56781,8.3563,8.38558,68961100.979261,0
+T.US,D,20090708,000000,8.46682,8.46975,8.1792,8.25165,97223081.116433,0
+T.US,D,20090709,000000,8.29264,8.30288,8.17773,8.19384,72648830.964966,0
+T.US,D,20090710,000000,8.17846,8.23775,8.12943,8.21652,62249898.044758,0
+T.US,D,20090713,000000,8.24945,8.3563,8.15651,8.33361,73385743.228929,0
+T.US,D,20090714,000000,8.30874,8.34898,8.15797,8.22238,77301369.841763,0
+T.US,D,20090715,000000,8.26994,8.41266,8.25823,8.40095,73271572.876465,0
+T.US,D,20090716,000000,8.379,8.40461,8.28971,8.31313,86393208.268373,0
+T.US,D,20090717,000000,8.35191,8.40901,8.27946,8.40461,73917762.095738,0
+T.US,D,20090720,000000,8.46095,8.5744,8.41339,8.5583,68768767.468647,0
+T.US,D,20090721,000000,8.61026,8.68491,8.54951,8.61245,68863723.599555,0
+T.US,D,20090722,000000,8.65417,8.76102,8.59636,8.70833,88175425.014813,0
+T.US,D,20090723,000000,8.77566,9.09914,8.76981,8.93521,156952653.19032,0
+T.US,D,20090724,000000,8.85763,8.97692,8.85177,8.9213,73369924.494541,0
+T.US,D,20090727,000000,8.99156,9.02961,8.89129,9.02083,74883341.632608,0
+T.US,D,20090728,000000,8.98277,9.04572,8.903,8.94765,70041314.075897,0
+T.US,D,20090729,000000,8.92495,9.10353,8.90373,9.09621,77247733.442036,0
+T.US,D,20090730,000000,9.18184,9.32163,9.14671,9.23088,89603025.826268,0
+T.US,D,20090731,000000,9.23307,9.25722,9.06913,9.19574,78097064.342344,0
+T.US,D,20090803,000000,9.35894,9.43067,9.07206,9.19574,97518361.425544,0
+T.US,D,20090804,000000,9.2316,9.27331,9.12256,9.21112,56661001.316641,0
+T.US,D,20090805,000000,9.24478,9.25209,8.97545,9.02083,122598981.87656,0
+T.US,D,20090806,000000,9.02596,9.06474,8.90958,8.9557,73499574.715872,0
+T.US,D,20090807,000000,9.03254,9.06035,8.96887,8.97911,56296167.493104,0
+T.US,D,20090810,000000,9.01497,9.01497,8.91032,8.96448,44735757.971877,0
+T.US,D,20090811,000000,8.94326,8.98936,8.87373,8.88983,46915479.00391,0
+T.US,D,20090812,000000,8.903,9.08743,8.86787,8.99301,60003251.072475,0
+T.US,D,20090813,000000,9.00838,9.00838,8.8547,8.93521,60591076.171455,0
+T.US,D,20090814,000000,8.93594,8.96521,8.80566,8.9213,53597823.713459,0
+T.US,D,20090817,000000,8.86495,8.903,8.76395,8.77273,60765294.040667,0
+T.US,D,20090818,000000,8.802,8.84446,8.75298,8.79908,48444650.655882,0
+T.US,D,20090819,000000,8.73321,8.93447,8.73321,8.90007,56704299.585214,0
+T.US,D,20090820,000000,8.90666,8.96521,8.85544,8.95204,39031127.737446,0
+T.US,D,20090821,000000,9.07206,9.15622,8.97545,9.11378,87946036.286282,0
+T.US,D,20090824,000000,9.17745,9.21405,9.11451,9.16501,51321467.253245,0
+T.US,D,20090825,000000,9.24697,9.26892,9.18549,9.21843,72682884.216965,0
+T.US,D,20090826,000000,9.21843,9.36845,9.18477,9.29746,76131364.214222,0
+T.US,D,20090827,000000,9.3509,9.3509,9.18477,9.2638,57903121.079515,0
+T.US,D,20090828,000000,9.30626,9.30845,9.13427,9.18549,62946198.369233,0
+T.US,D,20090831,000000,9.11011,9.20379,9.07571,9.13354,70647659.268674,0
+T.US,D,20090901,000000,9.09621,9.14305,8.85177,8.88983,91041341.893407,0
+T.US,D,20090902,000000,8.91324,8.96009,8.80932,8.89422,83539460.487859,0
+T.US,D,20090903,000000,8.92935,8.92935,8.76761,8.81884,78535608.248505,0
+T.US,D,20090904,000000,8.82762,8.9718,8.82176,8.94326,47692678.005772,0
+T.US,D,20090908,000000,9.07791,9.09621,9.00033,9.02815,60876306.658382,0
+T.US,D,20090909,000000,9.06108,9.13207,9.03547,9.09328,54783781.981924,0
+T.US,D,20090910,000000,9.13427,9.30772,9.06327,9.30772,99982225.295493,0
+T.US,D,20090911,000000,9.25502,9.36187,9.24332,9.34431,67166417.261017,0
+T.US,D,20090914,000000,9.27259,9.34211,9.24404,9.30187,75903936.259971,0
+T.US,D,20090915,000000,9.28429,9.37651,9.22356,9.35675,54995786.08943,0
+T.US,D,20090916,000000,9.39773,9.41164,9.21697,9.30406,73212338.363688,0
+T.US,D,20090917,000000,9.29235,9.37065,9.16573,9.24624,71721513.171234,0
+T.US,D,20090918,000000,9.3004,9.52288,9.24332,9.4841,141173126.09024,0
+T.US,D,20090921,000000,9.42555,9.4475,9.34723,9.42116,66609821.079237,0
+T.US,D,20090922,000000,9.44604,9.4658,9.28722,9.29161,78982011.648505,0
+T.US,D,20090923,000000,9.47677,9.70875,9.39847,9.51117,151922444.59202,0
+T.US,D,20090924,000000,9.5829,9.63997,9.43432,9.47603,81983707.022051,0
+T.US,D,20090925,000000,9.46287,9.51995,9.42555,9.45262,67075179.086082,0
+T.US,D,20090928,000000,9.5141,9.67438,9.50019,9.61509,66689929.981342,0
+T.US,D,20090929,000000,9.58217,9.59387,9.47531,9.53459,90999102.579584,0
+T.US,D,20090930,000000,9.57997,9.59241,9.42774,9.4658,109722474.69676,0
+T.US,D,20091001,000000,9.46287,9.48996,9.29746,9.32674,89022528.694163,0
+T.US,D,20091002,000000,9.30552,9.37651,9.26892,9.29746,70687694.590221,0
+T.US,D,20091005,000000,9.36333,9.42628,9.29088,9.38017,65709597.496801,0
+T.US,D,20091006,000000,9.4453,9.53093,9.41677,9.51703,73563176.221402,0
+T.US,D,20091007,000000,9.55727,9.55727,9.30699,9.31577,113412804.92878,0
+T.US,D,20091008,000000,9.38456,9.40872,9.21258,9.23088,124249011.00944,0
+T.US,D,20091009,000000,9.26161,9.28503,9.11451,9.13354,93124549.106252,0
+T.US,D,20091012,000000,9.16208,9.18989,9.08596,9.10938,73198843.86418,0
+T.US,D,20091013,000000,9.11011,9.2638,9.05523,9.21843,90768740.979076,0
+T.US,D,20091014,000000,9.33553,9.34431,9.17745,9.19574,91726549.837665,0
+T.US,D,20091015,000000,9.21624,9.24039,9.11598,9.22209,72815450.321442,0
+T.US,D,20091016,000000,9.1811,9.21258,9.09621,9.14378,98153682.35309,0
+T.US,D,20091019,000000,9.18842,9.27771,9.14598,9.25648,72770520.579356,0
+T.US,D,20091020,000000,9.34358,9.34358,9.17232,9.25136,97381622.356152,0
+T.US,D,20091021,000000,9.30333,9.31942,9.18696,9.23088,86062987.918059,0
+T.US,D,20091022,000000,9.39041,9.48189,9.26308,9.29161,122916457.87725,0
+T.US,D,20091023,000000,9.30845,9.34431,9.09328,9.16134,104154461.92273,0
+T.US,D,20091026,000000,9.20673,9.21405,8.98497,9.00693,96975150.431813,0
+T.US,D,20091027,000000,9.0223,9.15622,9.00693,9.10938,98163192.449948,0
+T.US,D,20091028,000000,9.12182,9.35309,9.10938,9.28063,121446746.19293,0
+T.US,D,20091029,000000,9.25136,9.39554,9.20086,9.33699,89752958.788657,0
+T.US,D,20091030,000000,9.30772,9.3465,9.11891,9.13646,116766951.87044,0
+T.US,D,20091102,000000,9.22063,9.22649,8.90154,9.10938,139559281.78279,0
+T.US,D,20091103,000000,9.08084,9.12037,8.98204,9.02377,75233736.778918,0
+T.US,D,20091104,000000,9.06255,9.19867,9.04059,9.08743,71068583.534174,0
+T.US,D,20091105,000000,9.1006,9.24697,9.1006,9.23088,61650055.517349,0
+T.US,D,20091106,000000,9.20305,9.26527,9.16134,9.22575,53680079.219323,0
+T.US,D,20091109,000000,9.24478,9.38017,9.22209,9.37724,66438498.597275,0
+T.US,D,20091110,000000,9.36919,9.45482,9.30845,9.38017,61363472.301127,0
+T.US,D,20091111,000000,9.43799,9.44164,9.33406,9.41164,51575630.057373,0
+T.US,D,20091112,000000,9.38163,9.4797,9.32602,9.35675,47783616.940594,0
+T.US,D,20091113,000000,9.36261,9.43432,9.29746,9.34431,55634898.75818,0
+T.US,D,20091116,000000,9.37724,9.46799,9.33041,9.35675,66207590.439474,0
+T.US,D,20091117,000000,9.35968,9.38089,9.30699,9.35455,60325338.650303,0
+T.US,D,20091118,000000,9.35236,9.36261,9.26527,9.36261,55065621.080861,0
+T.US,D,20091119,000000,9.3187,9.33114,9.24185,9.29746,67727958.419886,0
+T.US,D,20091120,000000,9.29307,9.35822,9.25868,9.2638,66674268.382175,0
+T.US,D,20091123,000000,9.38749,9.56826,9.34211,9.5302,129060995.67827,0
+T.US,D,20091124,000000,9.54996,9.70002,9.498,9.64656,97089309.853131,0
+T.US,D,20091125,000000,9.69857,9.72562,9.61949,9.63778,58616016.24973,0
+T.US,D,20091127,000000,9.42774,9.63778,9.41384,9.60631,45683638.617281,0
+T.US,D,20091130,000000,9.59607,9.60851,9.49142,9.58582,89272969.44314,0
+T.US,D,20091201,000000,9.67438,9.69857,9.58656,9.67438,75191217.354484,0
+T.US,D,20091202,000000,9.71825,9.81347,9.68463,9.73144,51556956.927534,0
+T.US,D,20091203,000000,9.74899,9.87275,9.70002,9.79437,71432828.442231,0
+T.US,D,20091204,000000,9.91372,9.954,9.79292,9.82152,89768998.878747,0
+T.US,D,20091207,000000,9.89682,10.0572,9.85889,9.95253,68970447.108932,0
+T.US,D,20091208,000000,9.96265,9.96265,9.78632,9.82588,72903935.214027,0
+T.US,D,20091209,000000,9.74831,9.85369,9.73803,9.81046,65018762.745234,0
+T.US,D,20091210,000000,9.86243,9.95253,9.84199,9.8808,56822452.973933,0
+T.US,D,20091211,000000,9.95027,10.0029,9.89908,9.97149,53902868.268569,0
+T.US,D,20091214,000000,10.0922,10.0959,9.96412,9.98466,60515427.176844,0
+T.US,D,20091215,000000,9.93416,9.9656,9.78274,9.82152,60105920.493148,0
+T.US,D,20091216,000000,9.84563,9.89544,9.78118,9.79437,76881475.836757,0
+T.US,D,20091217,000000,9.72998,9.77023,9.64729,9.68608,74820744.4261,0
+T.US,D,20091218,000000,9.77246,9.8061,9.67438,9.72194,132229902.05657,0
+T.US,D,20091221,000000,9.73948,9.85585,9.73948,9.80028,59529849.108705,0
+T.US,D,20091222,000000,9.86901,9.9488,9.81192,9.93278,73071848.544889,0
+T.US,D,20091223,000000,9.95911,9.98328,9.89318,9.97955,43865334.059326,0
+T.US,D,20091224,000000,10.0029,10.0095,9.94948,10.0029,17159515.939535,0
+T.US,D,20091228,000000,10.0564,10.0871,10.0213,10.0835,43895150.125929,0
+T.US,D,20091229,000000,10.1091,10.1324,10.0528,10.0886,44636825.63668,0
+T.US,D,20091230,000000,10.0585,10.1823,10.0433,10.0776,66152661.431755,0
+T.US,D,20091231,000000,10.0681,10.1178,9.97297,9.97591,45155820.04325,0
+T.US,D,20100104,000000,10.112,10.1838,10.0681,10.175,81845507.278301,0
+T.US,D,20100105,000000,10.2131,10.224,10.0879,10.1201,99016539.179951,0
+T.US,D,20100106,000000,10.0996,10.1281,9.954,9.97591,104879709.28771,0
+T.US,D,20100107,000000,9.96412,10.0029,9.79738,9.86174,93001483.533882,0
+T.US,D,20100108,000000,9.85948,9.89613,9.71098,9.79078,76485070.13132,0
+T.US,D,20100111,000000,9.81783,9.82961,9.69857,9.74171,71405493.745726,0
+T.US,D,20100112,000000,9.70216,9.79437,9.67657,9.74171,72808745.429879,0
+T.US,D,20100113,000000,9.75412,9.79001,9.58363,9.62314,117893398.24829,0
+T.US,D,20100114,000000,9.62388,9.7007,9.42116,9.46213,116936343.63878,0
+T.US,D,20100115,000000,9.4841,9.48996,9.26527,9.31577,177197685.89591,0
+T.US,D,20100119,000000,9.36553,9.4841,9.32016,9.4658,93996387.235794,0
+T.US,D,20100120,000000,9.40286,9.40286,9.28429,9.33186,108200468.41087,0
+T.US,D,20100121,000000,9.36261,9.38382,9.17598,9.27112,110945090.56272,0
+T.US,D,20100122,000000,9.22063,9.33333,9.16281,9.17378,106229760.45158,0
+T.US,D,20100125,000000,9.29746,9.35529,9.14525,9.24039,82772186.966396,0
+T.US,D,20100126,000000,9.17598,9.21624,9.05304,9.14964,94583027.671847,0
+T.US,D,20100127,000000,9.10572,9.43652,9.06548,9.25648,163315088.35286,0
+T.US,D,20100128,000000,9.28429,9.44604,9.13646,9.22575,144093082.45457,0
+T.US,D,20100129,000000,9.25136,9.30259,9.15549,9.16134,107759654.92557,0
+T.US,D,20100201,000000,9.27112,9.28795,9.13354,9.17013,101796473.03196,0
+T.US,D,20100202,000000,9.1672,9.33699,9.13061,9.28063,86136736.259692,0
+T.US,D,20100203,000000,9.26015,9.32235,9.17598,9.24039,63540655.940936,0
+T.US,D,20100204,000000,9.18549,9.21112,9.04205,9.04205,89504907.861433,0
+T.US,D,20100205,000000,9.07571,9.14305,9.01863,9.11817,140836586.17126,0
+T.US,D,20100208,000000,9.1006,9.13061,9.01716,9.02377,75217247.145455,0
+T.US,D,20100209,000000,9.09475,9.18037,9.04718,9.12549,96734928.937779,0
+T.US,D,20100210,000000,9.11304,9.1211,9.03474,9.07279,73775741.916524,0
+T.US,D,20100211,000000,9.05084,9.17085,8.9718,9.10207,75968711.497284,0
+T.US,D,20100212,000000,9.04059,9.08523,8.97985,9.05742,94437546.41859,0
+T.US,D,20100216,000000,9.13866,9.20892,9.07718,9.14378,71711772.15392,0
+T.US,D,20100217,000000,9.18037,9.22136,9.10572,9.17745,53985496.799783,0
+T.US,D,20100218,000000,9.17745,9.22282,9.09108,9.11817,74810581.193279,0
+T.US,D,20100219,000000,9.10572,9.17745,9.04059,9.06913,96032671.138836,0
+T.US,D,20100222,000000,9.07718,9.08889,9.02083,9.03767,86114800.182829,0
+T.US,D,20100223,000000,9.03181,9.04205,8.97034,8.97034,78933328.424226,0
+T.US,D,20100224,000000,8.9857,9.01058,8.95716,8.9974,80209203.565377,0
+T.US,D,20100225,000000,8.94326,8.97985,8.89129,8.94765,81895938.119518,0
+T.US,D,20100226,000000,8.97911,8.9974,8.92495,8.96081,80798835.036202,0
+T.US,D,20100301,000000,9.00033,9.05962,8.97253,9.03474,68928041.095137,0
+T.US,D,20100302,000000,9.03181,9.05304,8.92714,8.98717,92458840.959733,0
+T.US,D,20100303,000000,9.04279,9.04279,8.96374,8.99301,57279622.186167,0
+T.US,D,20100304,000000,8.99448,9.02889,8.95716,9.0157,79546019.147148,0
+T.US,D,20100305,000000,9.04279,9.05084,8.96741,9.02815,77385256.821139,0
+T.US,D,20100308,000000,9.04937,9.16208,8.99668,9.13354,68324678.738773,0
+T.US,D,20100309,000000,9.15183,9.29454,9.13793,9.23088,120336554.4289,0
+T.US,D,20100310,000000,9.25209,9.29161,9.16501,9.21843,65156803.98737,0
+T.US,D,20100311,000000,9.1833,9.25136,9.14158,9.25136,60225172.462023,0
+T.US,D,20100312,000000,9.27844,9.296,9.17817,9.25648,49328286.224544,0
+T.US,D,20100315,000000,9.27478,9.31942,9.2316,9.31138,56250434.311801,0
+T.US,D,20100316,000000,9.34431,9.39115,9.29088,9.34138,48767343.545909,0
+T.US,D,20100317,000000,9.37724,9.39115,9.34138,9.35675,50106484.059855,0
+T.US,D,20100318,000000,9.37724,9.42262,9.35455,9.41164,47095453.487785,0
+T.US,D,20100319,000000,9.46213,9.50459,9.39041,9.48043,99252806.331987,0
+T.US,D,20100322,000000,9.46287,9.58729,9.42262,9.53825,67916083.43936,0
+T.US,D,20100323,000000,9.56826,9.60119,9.51337,9.59241,50197100.525875,0
+T.US,D,20100324,000000,9.54483,9.57631,9.43872,9.48849,56517136.506572,0
+T.US,D,20100325,000000,9.54776,9.55215,9.43506,9.44604,66682431.215312,0
+T.US,D,20100326,000000,9.45408,9.57337,9.4336,9.48043,49989287.146395,0
+T.US,D,20100329,000000,9.52142,9.60193,9.50312,9.57924,56235107.478975,0
+T.US,D,20100330,000000,9.4775,9.51337,9.33772,9.37724,144614010.30756,0
+T.US,D,20100331,000000,9.35601,9.40652,9.30333,9.33699,101601005.01528,0
+T.US,D,20100401,000000,9.40798,9.4658,9.35675,9.43067,56919387.642233,0
+T.US,D,20100405,000000,9.50312,9.52435,9.44238,9.50605,66345143.87923,0
+T.US,D,20100406,000000,9.49215,9.52435,9.4475,9.50605,59139749.308011,0
+T.US,D,20100407,000000,9.54337,9.55727,9.35455,9.41677,85447927.869281,0
+T.US,D,20100408,000000,9.40066,9.56752,9.39773,9.55069,99579355.1837,0
+T.US,D,20100409,000000,9.5829,9.72998,9.56605,9.7073,108268415.04686,0
+T.US,D,20100412,000000,9.75267,9.78778,9.66852,9.6817,62497606.007282,0
+T.US,D,20100413,000000,9.66559,9.70584,9.55362,9.61949,103539557.64277,0
+T.US,D,20100414,000000,9.60631,9.63339,9.55142,9.63339,75485464.670314,0
+T.US,D,20100415,000000,9.60558,9.65461,9.56094,9.63339,76246530.667349,0
+T.US,D,20100416,000000,9.61949,9.67438,9.51337,9.52142,87105586.941947,0
+T.US,D,20100419,000000,9.57704,9.70953,9.52435,9.6817,90724331.832809,0
+T.US,D,20100420,000000,9.69857,9.81706,9.67657,9.78564,93928362.715389,0
+T.US,D,20100421,000000,9.81706,9.81996,9.59607,9.66999,121903162.52251,0
+T.US,D,20100422,000000,9.57704,9.6568,9.4658,9.6429,89758058.168181,0
+T.US,D,20100423,000000,9.60777,9.65096,9.5419,9.63778,76320244.849151,0
+T.US,D,20100426,000000,9.62681,9.69702,9.61949,9.6429,48441439.631799,0
+T.US,D,20100427,000000,9.61729,9.6568,9.49947,9.52435,92279586.565089,0
+T.US,D,20100428,000000,9.54337,9.57997,9.40798,9.51117,93046407.810395,0
+T.US,D,20100429,000000,9.57558,9.65461,9.52288,9.59754,69817814.502174,0
+T.US,D,20100430,000000,9.62022,9.7263,9.56313,9.56533,91923083.641057,0
+T.US,D,20100503,000000,9.63192,9.70216,9.56972,9.64656,73762967.506247,0
+T.US,D,20100504,000000,9.66119,9.70148,9.45116,9.50605,85435444.50076,0
+T.US,D,20100505,000000,9.50898,9.59826,9.45043,9.46213,91203240.361283,0
+T.US,D,20100506,000000,9.43799,9.44604,8.82249,9.22575,184621635.06376,0
+T.US,D,20100507,000000,9.25648,9.35529,9.09328,9.21477,139925837.26181,0
+T.US,D,20100510,000000,9.46287,9.55435,9.32674,9.42555,111210034.2094,0
+T.US,D,20100511,000000,9.35968,9.47531,9.30333,9.41164,88180216.95586,0
+T.US,D,20100512,000000,9.4453,9.50532,9.38382,9.48043,79871703.07195,0
+T.US,D,20100513,000000,9.47019,9.53239,9.40359,9.44604,62503697.388288,0
+T.US,D,20100514,000000,9.44604,9.4658,9.24624,9.32674,102942898.81158,0
+T.US,D,20100517,000000,9.34431,9.50532,9.28503,9.46213,81506174.451557,0
+T.US,D,20100518,000000,9.49287,9.50679,9.29235,9.39408,103418821.77086,0
+T.US,D,20100519,000000,9.36919,9.43799,9.28575,9.38529,83898621.046717,0
+T.US,D,20100520,000000,9.28137,9.29014,9.12914,9.16501,112322059.67315,0
+T.US,D,20100521,000000,8.94326,9.13207,8.94326,9.12549,147811699.75917,0
+T.US,D,20100524,000000,9.07206,9.08816,8.92276,8.97034,81733864.753307,0
+T.US,D,20100525,000000,8.84592,8.95497,8.73028,8.92935,142266836.41919,0
+T.US,D,20100526,000000,8.92422,8.96374,8.81884,8.85763,102612284.94002,0
+T.US,D,20100527,000000,8.96155,9.05304,8.903,9.04205,75062452.555965,0
+T.US,D,20100528,000000,9.03035,9.07864,8.91544,8.9213,82625735.573948,0
+T.US,D,20100601,000000,8.91032,9.10645,8.85763,8.93521,80992470.71956,0
+T.US,D,20100602,000000,8.9718,9.1006,8.95204,9.09621,69810800.805741,0
+T.US,D,20100603,000000,9.13427,9.15257,9.03547,9.10572,64142594.515556,0
+T.US,D,20100604,000000,9.00326,9.01058,8.82249,8.87373,100404980.52792,0
+T.US,D,20100607,000000,8.93447,9.05084,8.88983,8.92935,101785459.90255,0
+T.US,D,20100608,000000,8.96228,9.18915,8.94179,9.17013,112947707.90304,0
+T.US,D,20100609,000000,9.21551,9.25722,9.10498,9.14158,90379905.092116,0
+T.US,D,20100610,000000,9.25355,9.36919,9.24478,9.34138,90083680.605286,0
+T.US,D,20100611,000000,9.25941,9.30406,9.18842,9.28575,64656137.013153,0
+T.US,D,20100614,000000,9.31284,9.38017,9.2316,9.24039,67769071.82569,0
+T.US,D,20100615,000000,9.30333,9.37724,9.25648,9.37724,57171918.972847,0
+T.US,D,20100616,000000,9.34211,9.36992,9.29527,9.36699,54343288.23263,0
+T.US,D,20100617,000000,9.37943,9.38529,9.22063,9.38529,64672155.24095,0
+T.US,D,20100618,000000,9.40579,9.41969,9.26308,9.33699,110479900.62224,0
+T.US,D,20100621,000000,9.39261,9.4014,9.30699,9.34138,45726592.554761,0
+T.US,D,20100622,000000,9.33479,9.39627,9.28282,9.30772,70254625.821722,0
+T.US,D,20100623,000000,9.32455,9.39773,9.30699,9.34138,70368783.876646,0
+T.US,D,20100624,000000,9.30626,9.36845,9.17745,9.19574,74775509.978325,0
+T.US,D,20100625,000000,9.22428,9.2316,9.06108,9.10207,141018618.44334,0
+T.US,D,20100628,000000,9.13427,9.24478,9.12475,9.16134,59485121.592817,0
+T.US,D,20100629,000000,9.12768,9.14158,8.90812,8.97911,143964043.01102,0
+T.US,D,20100630,000000,8.9396,8.97253,8.85177,8.87885,101319627.75726,0
+T.US,D,20100701,000000,8.90447,8.9557,8.80932,8.93521,139441814.32348,0
+T.US,D,20100702,000000,8.96374,8.96741,8.84738,8.91398,63206310.44947,0
+T.US,D,20100706,000000,8.98277,8.99521,8.87958,8.96081,98055401.787462,0
+T.US,D,20100707,000000,8.96741,9.11304,8.9191,9.08743,85138173.356718,0
+T.US,D,20100708,000000,9.10938,9.18037,9.03986,9.17745,62725219.791012,0
+T.US,D,20100709,000000,9.18915,9.29746,9.17305,9.27478,52557268.813839,0
+T.US,D,20100712,000000,9.24404,9.28429,9.18915,9.27478,46410518.822171,0
+T.US,D,20100713,000000,9.31284,9.40725,9.30699,9.32016,70042243.223292,0
+T.US,D,20100714,000000,9.28429,9.37943,9.26015,9.32016,56367968.724389,0
+T.US,D,20100715,000000,9.33772,9.35748,9.24771,9.34138,100269730.82714,0
+T.US,D,20100716,000000,9.32821,9.37724,9.20965,9.22209,89079699.953167,0
+T.US,D,20100719,000000,9.26746,9.32382,9.24697,9.29746,50717424.433055,0
+T.US,D,20100720,000000,9.22136,9.26308,9.14964,9.26015,64405658.005164,0
+T.US,D,20100721,000000,9.29894,9.4014,9.236,9.30772,77602548.870434,0
+T.US,D,20100722,000000,9.48483,9.64803,9.47384,9.5302,128391059.91112,0
+T.US,D,20100723,000000,9.64949,9.68024,9.50459,9.53825,87524927.557697,0
+T.US,D,20100726,000000,9.60997,9.74608,9.58582,9.6956,70270624.920015,0
+T.US,D,20100727,000000,9.71971,9.86322,9.71971,9.76955,69852475.799159,0
+T.US,D,20100728,000000,9.80096,9.84268,9.71971,9.78564,89882188.160874,0
+T.US,D,20100729,000000,9.83826,9.86096,9.67804,9.71903,87333766.412474,0
+T.US,D,20100730,000000,9.63924,9.75199,9.63632,9.69121,68522818.054206,0
+T.US,D,20100802,000000,9.89829,9.96933,9.83688,9.93278,94044664.641285,0
+T.US,D,20100803,000000,9.9371,10.0454,9.93199,9.97149,65367449.900009,0
+T.US,D,20100804,000000,9.94663,9.99488,9.85948,9.95253,70026475.045454,0
+T.US,D,20100805,000000,9.9035,10.0498,9.9035,9.98908,62935183.873432,0
+T.US,D,20100806,000000,9.9093,9.95322,9.79582,9.91146,70685679.160212,0
+T.US,D,20100809,000000,9.96412,10.0725,9.93416,10.0353,60063738.567842,0
+T.US,D,20100810,000000,9.97729,10.1135,9.95685,10.0886,71338692.147258,0
+T.US,D,20100811,000000,9.95754,10.006,9.90203,9.91519,77942991.208478,0
+T.US,D,20100812,000000,9.88297,10.0666,9.86096,9.95685,81732036.519168,0
+T.US,D,20100813,000000,9.94221,10.0403,9.91215,9.97955,63561781.746616,0
+T.US,D,20100816,000000,9.94663,9.97591,9.89102,9.95253,53207074.875982,0
+T.US,D,20100817,000000,9.97444,10.1245,9.97444,10.0747,73660538.570782,0
+T.US,D,20100818,000000,10.0689,10.2335,10.0315,10.1911,79596984.248118,0
+T.US,D,20100819,000000,10.1611,10.1991,10.0118,10.0747,71319057.076589,0
+T.US,D,20100820,000000,10.0118,10.0417,9.83541,9.8808,95254523.860073,0
+T.US,D,20100823,000000,9.93337,10.006,9.8925,9.89544,90837120.761721,0
+T.US,D,20100824,000000,9.81706,10.0293,9.78487,9.97955,91398424.168167,0
+T.US,D,20100825,000000,9.92905,10.0799,9.87343,10.0425,101949074.56032,0
+T.US,D,20100826,000000,10.0761,10.0879,9.95253,9.97591,69341715.278174,0
+T.US,D,20100827,000000,9.9825,10.0835,9.93789,10.063,56855286.036781,0
+T.US,D,20100830,000000,10.0301,10.0623,9.9488,9.9488,42365088.951966,0
+T.US,D,20100831,000000,9.91293,10.0988,9.89829,10.0988,87944854.356142,0
+T.US,D,20100901,000000,10.175,10.2694,10.1208,10.2152,76312798.006064,0
+T.US,D,20100902,000000,10.2174,10.2628,10.1582,10.2335,46478133.424609,0
+T.US,D,20100903,000000,10.202,10.2709,10.1084,10.2503,62042836.181554,0
+T.US,D,20100907,000000,10.2364,10.254,10.1391,10.1867,48833412.757607,0
+T.US,D,20100908,000000,10.202,10.2628,10.1778,10.2335,40426406.517118,0
+T.US,D,20100909,000000,10.2855,10.442,10.2781,10.3843,73428990.940952,0
+T.US,D,20100910,000000,10.415,10.4297,10.3214,10.3953,52861695.75921,0
+T.US,D,20100913,000000,10.4545,10.4882,10.3806,10.4311,52152723.503948,0
+T.US,D,20100914,000000,10.4341,10.5035,10.4142,10.4311,54472770.387592,0
+T.US,D,20100915,000000,10.4252,10.5153,10.3777,10.4634,51523219.31237,0
+T.US,D,20100916,000000,10.4575,10.5174,10.3814,10.4992,56592946.735585,0
+T.US,D,20100917,000000,10.5475,10.5767,10.4575,10.5219,83310532.233845,0
+T.US,D,20100920,000000,10.6112,10.6938,10.5417,10.6602,76308179.596958,0
+T.US,D,20100921,000000,10.6784,10.7876,10.5767,10.6894,81488090.237199,0
+T.US,D,20100922,000000,10.721,10.8043,10.6682,10.6814,81793838.48482,0
+T.US,D,20100923,000000,10.6544,10.7371,10.6259,10.6478,63828535.864329,0
+T.US,D,20100924,000000,10.7195,10.7561,10.6455,10.6763,71293523.286359,0
+T.US,D,20100927,000000,10.6829,10.8885,10.6521,10.7824,83072384.924729,0
+T.US,D,20100928,000000,10.8197,10.8439,10.707,10.8022,73485480.369737,0
+T.US,D,20100929,000000,10.8,10.8256,10.688,10.7261,72909611.211492,0
+T.US,D,20100930,000000,10.7509,10.8563,10.6733,10.6851,75759777.675358,0
+T.US,D,20101001,000000,10.7765,10.8168,10.7041,10.7612,59448752.304298,0
+T.US,D,20101004,000000,10.7715,10.86,10.7187,10.778,70989932.573643,0
+T.US,D,20101005,000000,10.8424,10.9947,10.8256,10.9668,77037839.045672,0
+T.US,D,20101006,000000,11.0086,11.0086,10.7019,10.8461,129384724.29438,0
+T.US,D,20101007,000000,10.8578,10.8885,10.6185,10.7049,83892662.205855,0
+T.US,D,20101008,000000,10.7495,10.7523,10.5578,10.6931,65930901.276609,0
+T.US,D,20101011,000000,10.6851,10.7824,10.6851,10.7356,37963631.662571,0
+T.US,D,20101012,000000,10.7158,10.8036,10.6616,10.7612,64222035.251373,0
+T.US,D,20101013,000000,10.8183,10.8673,10.7664,10.7868,54675183.781039,0
+T.US,D,20101014,000000,10.797,10.8497,10.7429,10.8022,46920758.747337,0
+T.US,D,20101015,000000,10.8717,10.8819,10.6894,10.7377,93015285.471866,0
+T.US,D,20101018,000000,10.759,10.8768,10.759,10.8461,41752955.71748,0
+T.US,D,20101019,000000,10.7824,10.7868,10.6097,10.6894,83885173.004579,0
+T.US,D,20101020,000000,10.729,10.8629,10.7261,10.8431,59494411.700367,0
+T.US,D,20101021,000000,10.6931,10.8373,10.644,10.7377,82191482.14252,0
+T.US,D,20101022,000000,10.7363,10.767,10.6631,10.7202,47691970.214081,0
+T.US,D,20101025,000000,10.7957,10.8087,10.7092,10.7465,47258144.463734,0
+T.US,D,20101026,000000,10.7509,10.8131,10.7107,10.7304,56312829.292112,0
+T.US,D,20101027,000000,10.7077,10.7664,10.6419,10.7407,65574062.219843,0
+T.US,D,20101028,000000,10.8168,10.8549,10.7692,10.8022,57445308.29607,0
+T.US,D,20101029,000000,10.7736,10.852,10.7523,10.8109,55871861.404368,0
+T.US,D,20101101,000000,10.9229,10.9471,10.8476,10.8827,68552856.842906,0
+T.US,D,20101102,000000,10.9712,11.0326,10.9602,10.9668,49310826.451891,0
+T.US,D,20101103,000000,10.9947,11.0326,10.898,11.0122,50706005.484858,0
+T.US,D,20101104,000000,11.078,11.1777,11.029,11.1564,60394562.863963,0
+T.US,D,20101105,000000,11.1666,11.1711,11.0407,11.0949,47763114.210223,0
+T.US,D,20101108,000000,11.029,11.0766,10.9939,11.0576,40075172.405368,0
+T.US,D,20101109,000000,11.0612,11.0927,11.0122,11.0576,51809683.652381,0
+T.US,D,20101110,000000,11.0166,11.0203,10.8812,11.0078,56725581.159722,0
+T.US,D,20101111,000000,10.9727,11.0334,10.8951,10.9281,56449579.292649,0
+T.US,D,20101112,000000,10.8863,10.8944,10.6822,10.7824,69712797.617937,0
+T.US,D,20101115,000000,10.8234,10.9508,10.789,10.8497,61096261.808076,0
+T.US,D,20101116,000000,10.7853,10.8015,10.6214,10.7011,67221086.654024,0
+T.US,D,20101117,000000,10.6784,10.6983,10.5825,10.5943,64046847.242971,0
+T.US,D,20101118,000000,10.6851,10.786,10.6851,10.778,51686201.330077,0
+T.US,D,20101119,000000,10.7553,10.7926,10.6529,10.7356,51166437.644119,0
+T.US,D,20101122,000000,10.7327,10.7363,10.6302,10.7202,52241841.036598,0
+T.US,D,20101123,000000,10.647,10.6661,10.576,10.6192,49872132.591125,0
+T.US,D,20101124,000000,10.6616,10.699,10.644,10.6661,46269360.837085,0
+T.US,D,20101126,000000,10.6097,10.6463,10.5739,10.584,21063455.7911,0
+T.US,D,20101129,000000,10.5563,10.5628,10.4201,10.4992,64565823.88643,0
+T.US,D,20101130,000000,10.527,10.584,10.4318,10.53,67455516.007169,0
+T.US,D,20101201,000000,10.6544,10.7276,10.6192,10.7165,62240647.562613,0
+T.US,D,20101202,000000,10.6909,10.8571,10.6909,10.8189,59316049.5605,0
+T.US,D,20101203,000000,10.7546,10.8007,10.6917,10.7957,60593233.706361,0
+T.US,D,20101206,000000,10.7583,10.8095,10.7092,10.7261,60868280.464568,0
+T.US,D,20101207,000000,10.767,10.8944,10.7363,10.8153,65937264.569866,0
+T.US,D,20101208,000000,10.8732,10.8819,10.7824,10.8497,45517456.506637,0
+T.US,D,20101209,000000,10.8607,10.9221,10.8403,10.9221,55203197.749301,0
+T.US,D,20101210,000000,10.9574,10.9807,10.8944,10.9514,69320694.684772,0
+T.US,D,20101213,000000,10.969,10.9887,10.8951,10.9054,62798256.241774,0
+T.US,D,20101214,000000,10.9229,11.1162,10.9178,11.1162,70150544.916845,0
+T.US,D,20101215,000000,11.1154,11.2018,10.988,11.0407,91865154.033811,0
+T.US,D,20101216,000000,11.0722,11.122,11.0349,11.0759,45512348.928755,0
+T.US,D,20101217,000000,11.0692,11.0949,10.9559,11.0715,95534059.22003,0
+T.US,D,20101220,000000,11.1805,11.1871,10.9836,11.0407,72841092.056738,0
+T.US,D,20101221,000000,11.0715,11.0971,11.0094,11.018,44032866.166477,0
+T.US,D,20101222,000000,10.9953,11.051,10.988,11.0407,44509879.507546,0
+T.US,D,20101223,000000,11.0407,11.0818,11.0137,11.0686,33497694.276798,0
+T.US,D,20101227,000000,11.0583,11.1425,11.0466,11.0854,30738341.039575,0
+T.US,D,20101228,000000,11.1257,11.1418,11.0692,11.0759,36093364.536591,0
+T.US,D,20101229,000000,11.1007,11.1557,11.0708,11.1073,32270874.018886,0
+T.US,D,20101230,000000,11.0912,11.1292,11.0715,11.1162,34058649.252973,0
+T.US,D,20101231,000000,11.1285,11.1907,11.1015,11.1358,40173082.678432,0
+T.US,D,20110103,000000,11.2464,11.2662,11.1827,11.242,54316862.187621,0
+T.US,D,20110104,000000,11.2932,11.3357,11.2376,11.3225,54848249.780759,0
+T.US,D,20110105,000000,11.3056,11.4044,11.2047,11.359,74279939.650842,0
+T.US,D,20110106,000000,11.3664,11.3848,11.0341,11.2076,106042616.50244,0
+T.US,D,20110107,000000,11.1901,11.1938,11.0217,11.0949,123611251.07,0
+T.US,D,20110110,000000,10.9727,10.9997,10.8153,10.8944,107514073.07089,0
+T.US,D,20110111,000000,10.8103,10.852,10.6521,10.7304,149146670.04099,0
+T.US,D,20110112,000000,10.7297,10.8446,10.7011,10.778,93728143.749463,0
+T.US,D,20110113,000000,10.8197,10.8395,10.7165,10.7957,93392407.269692,0
+T.US,D,20110114,000000,10.7715,10.939,10.7341,10.9324,88896525.376355,0
+T.US,D,20110118,000000,10.9756,10.9925,10.8629,10.8915,81190939.335761,0
+T.US,D,20110119,000000,10.8944,10.9448,10.86,10.8915,82313072.010205,0
+T.US,D,20110120,000000,10.9566,10.9632,10.8241,10.8556,77232875.282088,0
+T.US,D,20110121,000000,10.8842,10.95,10.8534,10.8915,98893461.310042,0
+T.US,D,20110124,000000,10.9427,10.9815,10.8856,10.9514,51963706.229698,0
+T.US,D,20110125,000000,10.9522,11.0576,10.92,11.0576,71879457.297113,0
+T.US,D,20110126,000000,11.0986,11.1307,11.0254,11.0437,63441275.42876,0
+T.US,D,20110127,000000,10.7942,10.86,10.6924,10.8153,151916764.49537,0
+T.US,D,20110128,000000,10.7692,10.7758,10.5401,10.5708,106719717.63567,0
+T.US,D,20110131,000000,10.5417,10.6039,10.456,10.5797,76079956.401849,0
+T.US,D,20110201,000000,10.7363,10.7363,10.6287,10.7165,68639274.382539,0
+T.US,D,20110202,000000,10.7816,10.7846,10.5966,10.6397,60869083.903786,0
+T.US,D,20110203,000000,10.6383,10.7699,10.6039,10.7612,54846282.174514,0
+T.US,D,20110204,000000,10.7897,10.7897,10.7019,10.7553,47642359.2088,0
+T.US,D,20110207,000000,10.7546,10.7715,10.6544,10.7509,85538836.74345,0
+T.US,D,20110208,000000,10.7509,10.7649,10.6763,10.7304,51572223.639058,0
+T.US,D,20110209,000000,10.6836,10.7722,10.6259,10.7553,48456271.830276,0
+T.US,D,20110210,000000,10.7597,10.9354,10.6917,10.8585,91731381.404115,0
+T.US,D,20110211,000000,10.8153,10.9925,10.8,10.9456,57879072.558722,0
+T.US,D,20110214,000000,10.9186,10.9668,10.8454,10.9405,59541131.41758,0
+T.US,D,20110215,000000,10.89,10.8966,10.7692,10.8585,61511555.167087,0
+T.US,D,20110216,000000,10.841,10.9178,10.8029,10.8827,59302238.057763,0
+T.US,D,20110217,000000,10.8666,10.9786,10.8241,10.9594,49137059.492445,0
+T.US,D,20110218,000000,10.9698,10.9902,10.9002,10.9874,51277980.422407,0
+T.US,D,20110222,000000,10.8885,10.9266,10.7831,10.8431,67573018.992714,0
+T.US,D,20110223,000000,10.8615,10.8798,10.7758,10.778,64396095.985363,0
+T.US,D,20110224,000000,10.7699,10.7824,10.6133,10.7356,73185909.585895,0
+T.US,D,20110225,000000,10.6851,10.8336,10.6777,10.8153,41760834.340826,0
+T.US,D,20110228,000000,10.8585,10.9178,10.8249,10.9105,55108353.662638,0
+T.US,D,20110301,000000,10.9382,10.969,10.7816,10.7957,57769077.90396,0
+T.US,D,20110302,000000,10.7977,10.9654,10.7788,10.8322,69890965.729967,0
+T.US,D,20110303,000000,10.8921,10.9163,10.7802,10.8153,56835642.767751,0
+T.US,D,20110304,000000,10.849,10.8973,10.6843,10.7356,68954569.619635,0
+T.US,D,20110307,000000,10.748,10.8072,10.6638,10.7304,62078917.161102,0
+T.US,D,20110308,000000,10.8176,10.9947,10.8036,10.9347,78284302.572614,0
+T.US,D,20110309,000000,10.9566,11.1059,10.9061,11.0686,74866280.846779,0
+T.US,D,20110310,000000,11.0379,11.0766,10.9683,10.9997,89692079.138435,0
+T.US,D,20110311,000000,10.9529,11.0407,10.8571,10.9405,56898287.798023,0
+T.US,D,20110314,000000,10.8878,10.9258,10.7429,10.8373,65747998.612048,0
+T.US,D,20110315,000000,10.647,10.7414,10.5767,10.6931,100150794.4951,0
+T.US,D,20110316,000000,10.6558,10.6661,10.4853,10.5087,96575047.266304,0
+T.US,D,20110317,000000,10.6397,10.7327,10.5972,10.6661,67809027.896429,0
+T.US,D,20110318,000000,10.7457,10.7846,10.6661,10.7407,68979574.615687,0
+T.US,D,20110321,000000,11.0598,11.1864,10.7992,10.8629,161266635.35172,0
+T.US,D,20110322,000000,10.8747,10.8834,10.7692,10.8066,75062400.633021,0
+T.US,D,20110323,000000,10.7773,10.849,10.7451,10.8189,56801191.895322,0
+T.US,D,20110324,000000,10.9574,11.0598,10.9221,10.972,84748715.76084,0
+T.US,D,20110325,000000,11.018,11.1125,11.0056,11.0949,61498903.7322,0
+T.US,D,20110328,000000,11.1564,11.3928,11.1111,11.2874,131301532.14006,0
+T.US,D,20110329,000000,11.2743,11.5662,11.2669,11.5546,109308908.45879,0
+T.US,D,20110330,000000,11.5765,11.9073,11.5647,11.807,137402061.14804,0
+T.US,D,20110331,000000,11.7784,11.8626,11.7316,11.7703,303334259.83679,0
+T.US,D,20110401,000000,11.8662,11.8896,11.6724,11.7703,317354439.51387,0
+T.US,D,20110404,000000,11.8172,11.856,11.7799,11.8282,97933850.178787,0
+T.US,D,20110405,000000,11.791,11.9168,11.7711,11.804,75898294.422338,0
+T.US,D,20110406,000000,11.8246,11.9154,11.7902,11.8846,64478668.494455,0
+T.US,D,20110407,000000,11.8876,11.9226,11.6965,11.9108,76884536.557584,0
+T.US,D,20110408,000000,11.9241,11.9775,11.8882,11.9724,67034584.909705,0
+T.US,D,20110411,000000,11.9914,12.0273,11.9497,11.9556,58432423.55659,0
+T.US,D,20110412,000000,11.8714,11.9234,11.845,11.8846,56236826.401655,0
+T.US,D,20110413,000000,11.8955,11.9108,11.744,11.766,54340918.906774,0
+T.US,D,20110414,000000,11.7287,11.8656,11.7017,11.8114,49807537.717718,0
+T.US,D,20110415,000000,11.9088,11.9614,11.8187,11.9519,58162276.684494,0
+T.US,D,20110418,000000,11.8626,11.8876,11.7844,11.8209,55094646.005787,0
+T.US,D,20110419,000000,11.8209,11.8707,11.7698,11.8209,60916408.933197,0
+T.US,D,20110420,000000,11.7645,11.8927,11.6629,11.7484,80075875.013479,0
+T.US,D,20110421,000000,11.8099,11.9929,11.7844,11.9636,65576713.022702,0
+T.US,D,20110425,000000,11.9577,11.9819,11.8634,11.9108,33996880.08076,0
+T.US,D,20110426,000000,11.9614,12.0837,11.9548,12.0646,53858834.88044,0
+T.US,D,20110427,000000,12.0748,12.2857,12.0544,12.2549,72985948.86829,0
+T.US,D,20110428,000000,12.2586,12.4057,12.2,12.2293,61685835.890387,0
+T.US,D,20110429,000000,12.2395,12.402,12.1159,12.1357,65491989.810671,0
+T.US,D,20110502,000000,12.3259,12.3698,12.148,12.1722,70698874.419604,0
+T.US,D,20110503,000000,12.293,12.4555,12.1898,12.4254,118575658.88236,0
+T.US,D,20110504,000000,12.3632,12.4445,12.331,12.3983,67219233.824808,0
+T.US,D,20110505,000000,12.3669,12.4445,12.0975,12.1722,80735745.928131,0
+T.US,D,20110506,000000,12.3061,12.3537,12.1392,12.189,62627111.39093,0
+T.US,D,20110509,000000,12.1685,12.2556,12.113,12.2242,39426907.634784,0
+T.US,D,20110510,000000,12.2651,12.3764,12.2418,12.3581,43844926.976482,0
+T.US,D,20110511,000000,12.3296,12.3749,12.1773,12.2359,51882020.50981,0
+T.US,D,20110512,000000,12.2578,12.3983,12.2183,12.3383,56496684.332752,0
+T.US,D,20110513,000000,12.331,12.3449,12.148,12.2505,45427322.377428,0
+T.US,D,20110516,000000,12.2147,12.2439,12.0946,12.113,82550962.437394,0
+T.US,D,20110517,000000,12.0967,12.1956,12.0507,12.1357,53800334.120826,0
+T.US,D,20110518,000000,12.151,12.1854,12.0579,12.1685,45526444.641283,0
+T.US,D,20110519,000000,12.1978,12.2651,12.1437,12.2454,37738309.320282,0
+T.US,D,20110520,000000,12.2219,12.3881,12.1627,12.2125,43196246.822358,0
+T.US,D,20110523,000000,12.088,12.1487,12.0639,12.1173,46448776.466131,0
+T.US,D,20110524,000000,12.118,12.2066,12.099,12.1495,44468431.335403,0
+T.US,D,20110525,000000,12.0872,12.1765,12.0551,12.0872,46621045.858599,0
+T.US,D,20110526,000000,12.0799,12.189,12.066,12.1312,51748724.751351,0
+T.US,D,20110527,000000,12.1722,12.2219,12.0822,12.2,44240751.964798,0
+T.US,D,20110531,000000,12.2776,12.3442,12.2139,12.3069,60747659.36968,0
+T.US,D,20110601,000000,12.2564,12.315,12.1312,12.1538,56807570.218906,0
+T.US,D,20110602,000000,12.1561,12.1825,12.0061,12.0771,44706482.996991,0
+T.US,D,20110603,000000,11.9307,12.0368,11.8999,11.9519,55926213.794146,0
+T.US,D,20110606,000000,11.9139,11.9307,11.8341,11.8392,46074597.879315,0
+T.US,D,20110607,000000,11.8795,11.9366,11.8209,11.8209,41013858.590748,0
+T.US,D,20110608,000000,11.7792,11.9036,11.7404,11.8282,53564151.68517,0
+T.US,D,20110609,000000,11.8172,11.9073,11.7784,11.8246,42839940.65895,0
+T.US,D,20110610,000000,11.804,11.9123,11.7792,11.8282,60740668.901933,0
+T.US,D,20110613,000000,11.9108,12.0243,11.793,11.9108,59883190.198812,0
+T.US,D,20110614,000000,11.9885,12.0595,11.9511,12.0046,51463028.324334,0
+T.US,D,20110615,000000,11.9439,11.9835,11.7836,11.8333,62196813.667895,0
+T.US,D,20110616,000000,11.7879,11.8772,11.7645,11.8649,48516727.898598,0
+T.US,D,20110617,000000,11.9504,12.0676,11.9329,11.9965,71498208.991743,0
+T.US,D,20110620,000000,11.9562,12.1341,11.9409,12.0734,44836451.587944,0
+T.US,D,20110621,000000,12.1386,12.2212,12.0771,12.1312,92382697.330774,0
+T.US,D,20110622,000000,12.0917,12.1495,12.0404,12.0404,45728225.394667,0
+T.US,D,20110623,000000,11.9395,11.9885,11.8106,11.9783,62836699.715211,0
+T.US,D,20110624,000000,11.9987,12.0054,11.87,11.87,51742599.210515,0
+T.US,D,20110627,000000,11.9542,12.0676,11.8955,11.9965,48085880.885485,0
+T.US,D,20110628,000000,12.0398,12.1033,11.9951,12.0953,44146902.612404,0
+T.US,D,20110629,000000,12.1502,12.2388,12.1246,12.189,51221430.87232,0
+T.US,D,20110630,000000,12.2431,12.2849,12.211,12.2505,104198563.63051,0
+T.US,D,20110701,000000,12.2535,12.3705,12.2366,12.3523,51368159.642593,0
+T.US,D,20110705,000000,12.3771,12.3932,12.3069,12.3339,53557670.882096,0
+T.US,D,20110706,000000,12.391,12.4063,12.2958,12.3442,45712035.001322,0
+T.US,D,20110707,000000,12.3515,12.3742,12.2827,12.3442,55641738.922674,0
+T.US,D,20110708,000000,12.2776,12.3698,12.263,12.312,47149456.080897,0
+T.US,D,20110711,000000,12.2199,12.2454,12.1371,12.1773,48888757.148867,0
+T.US,D,20110712,000000,12.1312,12.3084,12.1312,12.1641,54525196.16292,0
+T.US,D,20110713,000000,12.203,12.2936,12.1466,12.1854,39833863.262325,0
+T.US,D,20110714,000000,12.1985,12.2285,12.0748,12.0909,54920362.549701,0
+T.US,D,20110715,000000,12.1371,12.1371,11.9395,11.984,83381774.6103,0
+T.US,D,20110718,000000,11.9255,11.93,11.7917,11.9058,55577392.732835,0
+T.US,D,20110719,000000,11.9241,11.9995,11.8502,11.9921,54175179.507537,0
+T.US,D,20110720,000000,11.9914,12.0054,11.8919,11.9519,50204420.294391,0
+T.US,D,20110721,000000,12.0398,12.1502,11.9542,11.9688,95930127.42634,0
+T.US,D,20110722,000000,11.8772,12.0031,11.7894,11.9893,69624621.530222,0
+T.US,D,20110725,000000,11.8641,11.9277,11.8019,11.8246,53750395.18117,0
+T.US,D,20110726,000000,11.8216,11.897,11.8099,11.8333,45092978.252354,0
+T.US,D,20110727,000000,11.8195,11.9424,11.8114,11.8436,68345110.416695,0
+T.US,D,20110728,000000,11.8312,11.9131,11.4997,11.5684,125513547.8196,0
+T.US,D,20110729,000000,11.4615,11.5992,11.3745,11.5684,69548241.515234,0
+T.US,D,20110801,000000,11.8853,11.8934,11.5449,11.6739,72024329.138992,0
+T.US,D,20110802,000000,11.6474,11.7017,11.5033,11.5362,73882778.32995,0
+T.US,D,20110803,000000,11.5406,11.676,11.4645,11.6629,69606971.82891,0
+T.US,D,20110804,000000,11.5369,11.5531,11.3789,11.3789,112256204.98519,0
+T.US,D,20110805,000000,11.4857,11.575,11.1512,11.436,136036949.59802,0
+T.US,D,20110808,000000,11.1901,11.4294,10.8908,10.9514,182121610.96346,0
+T.US,D,20110809,000000,11.0729,11.4265,10.8058,11.4044,193782846.64089,0
+T.US,D,20110810,000000,11.4301,11.4564,10.9698,11.0224,156795960.68064,0
+T.US,D,20110811,000000,11.0766,11.3378,10.9947,11.242,133173035.8519,0
+T.US,D,20110812,000000,11.4426,11.4426,11.0715,11.1564,107713039.05424,0
+T.US,D,20110815,000000,11.2654,11.403,11.2011,11.3898,66262098.59808,0
+T.US,D,20110816,000000,11.2756,11.4308,11.2486,11.384,55407696.258812,0
+T.US,D,20110817,000000,11.4411,11.5845,11.4257,11.5319,64965985.806847,0
+T.US,D,20110818,000000,11.4477,11.4857,11.1476,11.2522,115958973.49474,0
+T.US,D,20110819,000000,11.1418,11.3123,11.0627,11.0627,96181871.714457,0
+T.US,D,20110822,000000,11.3394,11.3394,11.1777,11.2471,90768269.573413,0
+T.US,D,20110823,000000,11.2412,11.4535,11.2295,11.4535,75069478.549938,0
+T.US,D,20110824,000000,11.414,11.6629,11.3832,11.6357,63348536.95406,0
+T.US,D,20110825,000000,11.627,11.7163,11.4447,11.488,60194138.939053,0
+T.US,D,20110826,000000,11.4191,11.5486,11.2486,11.4828,57508616.027057,0
+T.US,D,20110829,000000,11.6035,11.6512,11.5288,11.5684,58968469.184237,0
+T.US,D,20110830,000000,11.5867,11.7792,11.556,11.7082,57282793.584848,0
+T.US,D,20110831,000000,11.8034,11.818,11.0678,11.2559,285919405.99496,0
+T.US,D,20110901,000000,11.3035,11.3475,11.168,11.1769,95289724.882384,0
+T.US,D,20110902,000000,11.0942,11.2171,11.078,11.0905,66920775.285053,0
+T.US,D,20110906,000000,11.0422,11.0627,10.8775,10.9997,84735169.338389,0
+T.US,D,20110907,000000,11.0971,11.1212,11.002,11.1212,62056177.64502,0
+T.US,D,20110908,000000,11.0576,11.1212,11.0313,11.054,55446635.732991,0
+T.US,D,20110909,000000,10.9895,11.0129,10.8585,10.887,90999169.532853,0
+T.US,D,20110912,000000,10.7911,11.0379,10.7868,11.0224,64631759.191592,0
+T.US,D,20110913,000000,11.018,11.1651,10.9647,11.1162,60841332.457348,0
+T.US,D,20110914,000000,11.141,11.2662,10.9574,11.1725,58445767.752843,0
+T.US,D,20110915,000000,11.1564,11.3254,11.1447,11.283,55152292.769633,0
+T.US,D,20110916,000000,11.3942,11.4418,11.283,11.4418,86660991.280186,0
+T.US,D,20110919,000000,11.2801,11.3328,11.1901,11.297,54766521.702682,0
+T.US,D,20110920,000000,11.3737,11.5354,11.3335,11.4044,52224990.675325,0
+T.US,D,20110921,000000,11.4345,11.4623,11.1791,11.1886,65379968.794753,0
+T.US,D,20110922,000000,11.0349,11.0949,10.8541,10.9668,318785352.4625,0
+T.US,D,20110923,000000,10.977,11.0473,10.8739,11.0078,262608624.13414,0
+T.US,D,20110926,000000,11.0927,11.2347,11.0692,11.2011,178599524.72946,0
+T.US,D,20110927,000000,11.373,11.463,11.2771,11.3328,74460803.656708,0
+T.US,D,20110928,000000,11.384,11.5003,11.2743,11.2874,54745420.49208,0
+T.US,D,20110929,000000,11.4411,11.4491,11.2544,11.4001,86453225.724469,0
+T.US,D,20110930,000000,11.3569,11.4645,11.2683,11.2743,70218900.104413,0
+T.US,D,20111003,000000,11.3189,11.403,11.1307,11.1307,81333399.493593,0
+T.US,D,20111004,000000,11.0912,11.2215,10.8928,11.193,109511289.0588,0
+T.US,D,20111005,000000,11.2391,11.3782,11.1996,11.3628,80279665.731299,0
+T.US,D,20111006,000000,11.3475,11.4133,11.2171,11.4044,55211663.921733,0
+T.US,D,20111007,000000,11.5113,11.5319,11.3605,11.4148,55779665.387779,0
+T.US,D,20111010,000000,11.5742,11.7082,11.5515,11.7082,51921812.613363,0
+T.US,D,20111011,000000,11.594,11.6408,11.526,11.5494,55105812.171237,0
+T.US,D,20111012,000000,11.6035,11.7316,11.4923,11.6357,64528929.902911,0
+T.US,D,20111013,000000,11.5721,11.6891,11.5201,11.6804,49919435.758246,0
+T.US,D,20111014,000000,11.7879,11.8121,11.6277,11.7082,59297957.147782,0
+T.US,D,20111017,000000,11.717,11.7924,11.613,11.6497,46060010.265225,0
+T.US,D,20111018,000000,11.6614,11.7829,11.5486,11.7257,49650354.672867,0
+T.US,D,20111019,000000,11.7484,11.7813,11.6152,11.6767,49146225.258212,0
+T.US,D,20111020,000000,11.5553,11.6592,11.4923,11.6357,78189839.709663,0
+T.US,D,20111021,000000,11.7433,11.791,11.6343,11.6936,75294703.878306,0
+T.US,D,20111024,000000,11.687,11.7002,11.5508,11.5948,60294284.631437,0
+T.US,D,20111025,000000,11.5347,11.5839,11.3679,11.4044,83966798.603165,0
+T.US,D,20111026,000000,11.5208,11.5538,11.4257,11.5413,69739088.390015,0
+T.US,D,20111027,000000,11.7206,11.9102,11.6598,11.8282,94032673.174327,0
+T.US,D,20111028,000000,11.8326,11.9614,11.7652,11.9373,60617707.175448,0
+T.US,D,20111031,000000,11.8267,11.9028,11.7631,11.766,65604352.424895,0
+T.US,D,20111101,000000,11.6548,11.687,11.4916,11.523,78557872.259743,0
+T.US,D,20111102,000000,11.7031,11.7645,11.6116,11.6739,54215306.377429,0
+T.US,D,20111103,000000,11.7602,11.837,11.6739,11.8157,51789332.591659,0
+T.US,D,20111104,000000,11.6951,11.7353,11.6181,11.7024,45886550.744256,0
+T.US,D,20111107,000000,11.7198,11.8202,11.6592,11.8157,37394405.908194,0
+T.US,D,20111108,000000,11.7652,11.8414,11.7002,11.8246,51913790.518728,0
+T.US,D,20111109,000000,11.6928,11.7411,11.5581,11.6035,67701446.292106,0
+T.US,D,20111110,000000,11.6672,11.7748,11.6181,11.7024,49513867.01983,0
+T.US,D,20111111,000000,11.804,11.8634,11.7703,11.8114,37641568.67982,0
+T.US,D,20111114,000000,11.7456,11.7683,11.6598,11.7163,54639168.388366,0
+T.US,D,20111115,000000,11.7221,11.7879,11.6467,11.7404,71444921.022288,0
+T.US,D,20111116,000000,11.6913,11.7302,11.5223,11.5546,66126876.225171,0
+T.US,D,20111117,000000,11.567,11.5845,11.4148,11.488,68492563.375377,0
+T.US,D,20111118,000000,11.5127,11.5406,11.4148,11.4967,55009674.110187,0
+T.US,D,20111121,000000,11.3949,11.4352,11.2983,11.384,55513680.549452,0
+T.US,D,20111122,000000,11.3921,11.4103,11.2376,11.272,93176476.148052,0
+T.US,D,20111123,000000,11.2311,11.242,11.0451,11.0576,75301925.266511,0
+T.US,D,20111125,000000,11.0407,11.13,11.0042,11.0042,29982184.493406,0
+T.US,D,20111128,000000,11.2091,11.2837,11.1439,11.2208,60334196.977593,0
+T.US,D,20111129,000000,11.2457,11.3547,11.2347,11.2662,45261203.120872,0
+T.US,D,20111130,000000,11.4659,11.6313,11.463,11.6313,83309941.95197,0
+T.US,D,20111201,000000,11.613,11.6211,11.5092,11.5773,54408007.447819,0
+T.US,D,20111202,000000,11.6387,11.6913,11.5903,11.6277,55209815.191698,0
+T.US,D,20111205,000000,11.7118,11.7645,11.6387,11.7024,54453266.490673,0
+T.US,D,20111206,000000,11.7126,11.7675,11.6629,11.7082,42407438.943639,0
+T.US,D,20111207,000000,11.6987,11.804,11.6343,11.804,101638434.62495,0
+T.US,D,20111208,000000,11.7338,11.739,11.5662,11.5874,56216270.38195,0
+T.US,D,20111209,000000,11.6752,11.6804,11.5604,11.6533,60676440.22191,0
+T.US,D,20111212,000000,11.6497,11.6744,11.6079,11.6445,64265080.737199,0
+T.US,D,20111213,000000,11.6665,11.7433,11.6226,11.6577,54568238.91596,0
+T.US,D,20111214,000000,11.6431,11.7163,11.5515,11.5633,56497144.807269,0
+T.US,D,20111215,000000,11.6387,11.6517,11.5267,11.5581,64382775.017793,0
+T.US,D,20111216,000000,11.4615,11.5823,11.4469,11.5823,111921449.57575,0
+T.US,D,20111219,000000,11.6328,11.665,11.4989,11.5362,47372312.08341,0
+T.US,D,20111220,000000,11.5773,11.7052,11.5486,11.6906,83718529.053025,0
+T.US,D,20111221,000000,11.7017,11.7624,11.6533,11.7624,68780290.26273,0
+T.US,D,20111222,000000,11.8172,11.9694,11.7624,11.9058,75589004.483473,0
+T.US,D,20111223,000000,11.9307,12.036,11.9307,11.9921,45163076.957679,0
+T.US,D,20111227,000000,12.0097,12.1078,11.9797,12.0587,41007369.589313,0
+T.US,D,20111228,000000,12.0639,12.1078,12.0061,12.0243,41618484.860845,0
+T.US,D,20111229,000000,12.0602,12.1165,12.0214,12.1085,44218201.010982,0
+T.US,D,20111230,000000,12.0852,12.1656,12.0763,12.1407,39075245.841954,0
+T.US,D,20120103,000000,12.2242,12.2586,12.1634,12.1956,82223817.838234,0
+T.US,D,20120104,000000,12.2731,12.3135,12.1803,12.2125,92723833.796579,0
+T.US,D,20120105,000000,12.2418,12.2454,12.1144,12.2058,85833361.437105,0
+T.US,D,20120106,000000,12.2512,12.2586,12.0579,12.0909,111887583.51963,0
+T.US,D,20120109,000000,12.1437,12.1598,12.0177,12.0814,65766641.681235,0
+T.US,D,20120110,000000,12.1386,12.1854,12.1136,12.1225,71350157.552825,0
+T.US,D,20120111,000000,12.1107,12.2329,12.1107,12.2176,58178117.281173,0
+T.US,D,20120112,000000,12.2527,12.3201,12.2219,12.2644,65094857.184038,0
+T.US,D,20120113,000000,12.2424,12.2586,12.1437,12.2505,54245772.847207,0
+T.US,D,20120117,000000,12.342,12.4093,12.29,12.3208,57696455.470346,0
+T.US,D,20120118,000000,12.3486,12.361,12.2805,12.3523,54054516.054459,0
+T.US,D,20120119,000000,12.3478,12.4012,12.3397,12.3889,62673242.192662,0
+T.US,D,20120120,000000,12.3925,12.4349,12.3655,12.4305,64914407.195319,0
+T.US,D,20120123,000000,12.4298,12.4481,12.3288,12.3859,47097423.826818,0
+T.US,D,20120124,000000,12.3009,12.3009,12.1861,12.2586,59751091.400819,0
+T.US,D,20120125,000000,12.2439,12.3157,12.0998,12.3017,69089797.458118,0
+T.US,D,20120126,000000,12.1788,12.2125,11.9666,11.9965,137483121.05982,0
+T.US,D,20120127,000000,12.0126,12.0309,11.8758,11.8795,89250486.808985,0
+T.US,D,20120130,000000,11.8604,11.9666,11.8209,11.9519,72258263.857788,0
+T.US,D,20120131,000000,12.0317,12.0317,11.9036,11.9783,72114319.796912,0
+T.US,D,20120201,000000,12.181,12.1875,12.0463,12.0551,75174622.508744,0
+T.US,D,20120202,000000,12.1648,12.1795,12.1033,12.1312,63103303.52967,0
+T.US,D,20120203,000000,12.2088,12.2497,12.1634,12.2,64554377.610368,0
+T.US,D,20120206,000000,12.1502,12.2125,12.0946,12.2088,57855043.167435,0
+T.US,D,20120207,000000,12.1576,12.282,12.1378,12.2359,59367681.461362,0
+T.US,D,20120208,000000,12.2344,12.2805,12.2242,12.2242,49389922.856615,0
+T.US,D,20120209,000000,12.2476,12.2476,12.1722,12.2176,44366199.160563,0
+T.US,D,20120210,000000,12.1466,12.2088,12.0967,12.1538,61378519.023341,0
+T.US,D,20120213,000000,12.1854,12.2651,12.1825,12.2359,56573934.740226,0
+T.US,D,20120214,000000,12.2666,12.2827,12.1598,12.2505,53095645.508331,0
+T.US,D,20120215,000000,12.2125,12.2512,12.1283,12.1685,56536089.747022,0
+T.US,D,20120216,000000,12.1773,12.2923,12.1576,12.2242,57815475.152371,0
+T.US,D,20120217,000000,12.2747,12.2797,12.2183,12.2212,76904428.510181,0
+T.US,D,20120221,000000,12.2586,12.3822,12.249,12.3581,62336165.281136,0
+T.US,D,20120222,000000,12.323,12.3698,12.3009,12.3339,38620026.472854,0
+T.US,D,20120223,000000,12.3084,12.4144,12.3084,12.4063,55163773.205527,0
+T.US,D,20120224,000000,12.394,12.4188,12.3354,12.3581,44866726.762672,0
+T.US,D,20120227,000000,12.3449,12.3954,12.3369,12.3662,75204028.657379,0
+T.US,D,20120228,000000,12.3859,12.4583,12.3655,12.4349,49839787.330658,0
+T.US,D,20120229,000000,12.4203,12.4802,12.4108,12.4613,65127404.670701,0
+T.US,D,20120301,000000,12.4386,12.4861,12.3976,12.4744,52993105.895016,0
+T.US,D,20120302,000000,12.4913,12.6253,12.4641,12.5733,57799950.192528,0
+T.US,D,20120305,000000,12.566,12.6758,12.5242,12.6223,96415723.083266,0
+T.US,D,20120306,000000,12.544,12.6143,12.4861,12.5147,62485749.813253,0
+T.US,D,20120307,000000,12.5015,12.6143,12.5015,12.5784,40612788.018835,0
+T.US,D,20120308,000000,12.6574,12.6889,12.5791,12.6266,46018864.065985,0
+T.US,D,20120309,000000,12.6253,12.7005,12.6253,12.7005,47143609.284279,0
+T.US,D,20120312,000000,12.7057,12.836,12.6985,12.803,50512768.788323,0
+T.US,D,20120313,000000,12.8403,12.888,12.8067,12.8843,58338109.630499,0
+T.US,D,20120314,000000,12.8696,12.9516,12.7964,12.8074,60173826.137343,0
+T.US,D,20120315,000000,12.7964,12.893,12.7701,12.8887,49102840.906865,0
+T.US,D,20120316,000000,12.9122,12.9165,12.8352,12.8682,70380507.530532,0
+T.US,D,20120319,000000,12.8118,12.926,12.7665,12.8887,48486798.421357,0
+T.US,D,20120320,000000,12.8696,12.9648,12.8345,12.9479,44525640.853417,0
+T.US,D,20120321,000000,12.9743,13.024,12.9662,12.9699,51760306.300342,0
+T.US,D,20120322,000000,12.953,12.9772,12.8557,12.918,197034255.84222,0
+T.US,D,20120323,000000,12.8975,12.9216,12.7833,12.8396,190914407.4004,0
+T.US,D,20120326,000000,12.8734,12.9648,12.8675,12.9479,185535243.83425,0
+T.US,D,20120327,000000,12.9516,13.016,12.8726,12.8887,68499287.396447,0
+T.US,D,20120328,000000,12.8411,12.8572,12.7057,12.7716,77066970.549268,0
+T.US,D,20120329,000000,12.6493,12.7138,12.5337,12.7138,70493321.054521,0
+T.US,D,20120330,000000,12.7591,12.7847,12.6947,12.7217,53379576.5553,0
+T.US,D,20120402,000000,12.7393,12.866,12.735,12.8074,53275912.400358,0
+T.US,D,20120403,000000,12.803,12.8726,12.7635,12.803,54020785.27126,0
+T.US,D,20120404,000000,12.7797,12.8938,12.7797,12.8572,65326320.097487,0
+T.US,D,20120405,000000,12.8426,12.8711,12.702,12.7804,51982628.043104,0
+T.US,D,20120409,000000,12.6648,12.7416,12.6186,12.6574,46543807.748665,0
+T.US,D,20120410,000000,12.6098,12.6508,12.372,12.4466,84156012.638041,0
+T.US,D,20120411,000000,12.5534,12.6018,12.5045,12.5784,52275325.869016,0
+T.US,D,20120412,000000,12.7197,12.7577,12.6735,12.7408,47635378.305805,0
+T.US,D,20120413,000000,12.7013,12.7467,12.6069,12.6143,60598465.626027,0
+T.US,D,20120416,000000,12.623,12.6919,12.6003,12.6472,35669564.01335,0
+T.US,D,20120417,000000,12.7071,12.784,12.6654,12.7591,52549383.358526,0
+T.US,D,20120418,000000,12.7005,12.7416,12.6618,12.7005,31140347.590849,0
+T.US,D,20120419,000000,12.7204,12.7584,12.6421,12.7005,40528277.964147,0
+T.US,D,20120420,000000,12.7005,12.8448,12.6838,12.7496,53419693.86044,0
+T.US,D,20120423,000000,12.754,12.7657,12.6472,12.6472,66156678.627841,0
+T.US,D,20120424,000000,12.8946,13.1843,12.8572,13.1001,125669274.28927,0
+T.US,D,20120425,000000,13.1193,13.2049,13.1017,13.1119,68897786.416308,0
+T.US,D,20120426,000000,13.1309,13.4368,13.1259,13.4002,84118136.217792,0
+T.US,D,20120427,000000,13.412,13.5275,13.4039,13.4932,58349547.7082,0
+T.US,D,20120430,000000,13.4368,13.6081,13.4317,13.5942,64526418.472161,0
+T.US,D,20120501,000000,13.6022,13.7677,13.6022,13.6557,68563753.82889,0
+T.US,D,20120502,000000,13.6461,13.7011,13.5686,13.6461,67618268.470815,0
+T.US,D,20120503,000000,13.5598,13.6938,13.5327,13.6791,59808199.805736,0
+T.US,D,20120504,000000,13.6491,13.6784,13.5591,13.5744,46261979.580873,0
+T.US,D,20120507,000000,13.4215,13.6718,13.4141,13.6323,62379709.50049,0
+T.US,D,20120508,000000,13.551,13.7142,13.5474,13.6461,64545959.261697,0
+T.US,D,20120509,000000,13.578,13.6425,13.5094,13.5517,52281956.975345,0
+T.US,D,20120510,000000,13.6579,13.7311,13.6045,13.6835,57841365.571234,0
+T.US,D,20120511,000000,13.7904,14.0113,13.7743,13.8767,101627099.02674,0
+T.US,D,20120514,000000,13.8057,13.8628,13.6512,13.8489,72644130.572266,0
+T.US,D,20120515,000000,13.7625,13.8817,13.7361,13.7757,67835000.298885,0
+T.US,D,20120516,000000,13.8269,13.8606,13.7018,13.7105,54570146.400904,0
+T.US,D,20120517,000000,13.7011,13.846,13.6769,13.7508,56648746.135789,0
+T.US,D,20120518,000000,13.8006,13.9659,13.7962,13.9038,94116114.70951,0
+T.US,D,20120521,000000,13.9236,14.0179,13.8613,13.8898,59722707.314317,0
+T.US,D,20120522,000000,13.8628,13.9659,13.8123,13.8547,67850963.870954,0
+T.US,D,20120523,000000,13.7698,13.8979,13.663,13.7757,62288296.42722,0
+T.US,D,20120524,000000,13.7881,13.9199,13.7786,13.8964,58304298.230099,0
+T.US,D,20120525,000000,13.9059,13.9842,13.8467,13.9184,53942746.454895,0
+T.US,D,20120529,000000,14.0026,14.0414,13.9221,14.0208,55458735.145015,0
+T.US,D,20120530,000000,13.9271,14.086,13.9191,13.9748,73027175.684731,0
+T.US,D,20120531,000000,13.9711,14.2155,13.9601,14.1175,78088021.551969,0
+T.US,D,20120601,000000,14.0853,14.1306,13.9535,14.0041,70427387.115752,0
+T.US,D,20120604,000000,14.0062,14.1563,13.9828,14.1072,64636019.605674,0
+T.US,D,20120605,000000,14.0831,14.1533,14.0245,14.0727,59122897.580344,0
+T.US,D,20120606,000000,14.1212,14.2733,14.0618,14.2733,67139738.433264,0
+T.US,D,20120607,000000,14.3429,14.3517,14.113,14.113,102681278.23322,0
+T.US,D,20120608,000000,14.094,14.3137,14.086,14.269,67697446.859131,0
+T.US,D,20120611,000000,14.3414,14.457,14.2749,14.2887,63411343.218733,0
+T.US,D,20120612,000000,14.3056,14.4534,14.2191,14.4482,67329669.824583,0
+T.US,D,20120613,000000,14.4329,14.4835,14.3429,14.4482,89464069.100669,0
+T.US,D,20120614,000000,14.4241,14.8384,14.408,14.7431,76527802.713096,0
+T.US,D,20120615,000000,14.8428,14.8727,14.7118,14.752,100667028.78736,0
+T.US,D,20120618,000000,14.7285,14.8604,14.7052,14.7153,54785095.085815,0
+T.US,D,20120619,000000,14.7813,14.79,14.5354,14.6525,64969430.484171,0
+T.US,D,20120620,000000,14.613,14.7153,14.5383,14.626,56540078.24885,0
+T.US,D,20120621,000000,14.6371,14.7227,14.4461,14.468,68773029.249122,0
+T.US,D,20120622,000000,14.5435,14.5932,14.4512,14.5281,210966812.82083,0
+T.US,D,20120625,000000,14.4409,14.4789,14.3611,14.4381,212532132.40561,0
+T.US,D,20120626,000000,14.4307,14.5075,14.397,14.4482,49598457.691718,0
+T.US,D,20120627,000000,14.4789,14.572,14.4643,14.5332,39183861.80595,0
+T.US,D,20120628,000000,14.468,14.6217,14.4358,14.6173,51878528.008723,0
+T.US,D,20120629,000000,14.7469,14.7578,14.6386,14.73,73741308.807208,0
+T.US,D,20120702,000000,14.749,14.954,14.7219,14.954,60035288.894466,0
+T.US,D,20120703,000000,14.9547,14.9547,14.7827,14.8705,37478459.587544,0
+T.US,D,20120705,000000,14.8515,14.8566,14.6752,14.7747,55242115.361188,0
+T.US,D,20120706,000000,14.6518,14.8449,14.5939,14.8201,52730239.166033,0
+T.US,D,20120709,000000,14.7981,14.8655,14.7359,14.8655,41635290.131143,0
+T.US,D,20120710,000000,14.929,14.9416,14.7981,14.8201,51671546.762719,0
+T.US,D,20120711,000000,14.8135,14.839,14.6795,14.7484,49455740.651959,0
+T.US,D,20120712,000000,14.6568,14.6803,14.4921,14.5858,57722727.112918,0
+T.US,D,20120713,000000,14.6085,14.7842,14.5734,14.7842,45887101.400726,0
+T.US,D,20120716,000000,14.7322,14.8742,14.7168,14.8135,42296629.918514,0
+T.US,D,20120717,000000,14.782,15.0147,14.7439,14.981,50993767.898434,0
+T.US,D,20120718,000000,14.9474,15.134,14.9005,15.134,60853507.020999,0
+T.US,D,20120719,000000,14.992,15.0009,14.7191,14.8377,72572513.804066,0
+T.US,D,20120720,000000,14.782,14.8478,14.681,14.7593,63779397.631106,0
+T.US,D,20120723,000000,14.6378,14.8457,14.5924,14.7974,65161947.091476,0
+T.US,D,20120724,000000,14.8296,14.9086,14.3172,14.482,92377548.761097,0
+T.US,D,20120725,000000,14.5705,14.853,14.5251,14.7747,76369973.36425,0
+T.US,D,20120726,000000,14.9884,15.2358,14.9833,15.1801,83098887.487757,0
+T.US,D,20120727,000000,15.2525,15.6193,15.2401,15.5328,108972852.243,0
+T.US,D,20120730,000000,15.5073,15.7619,15.4868,15.6544,59520031.57337,0
+T.US,D,20120731,000000,15.5981,15.9376,15.5981,15.8571,87745990.852298,0
+T.US,D,20120801,000000,15.9493,16.0094,15.7399,15.7399,66968555.323409,0
+T.US,D,20120802,000000,15.6909,15.7919,15.6104,15.699,58962231.599157,0
+T.US,D,20120803,000000,15.8365,15.8936,15.6713,15.7166,58083143.387154,0
+T.US,D,20120806,000000,15.7172,15.8798,15.7136,15.7305,39120954.428179,0
+T.US,D,20120807,000000,15.7765,15.8088,15.6463,15.658,52052010.758378,0
+T.US,D,20120808,000000,15.6119,15.688,15.4868,15.6544,53672588.651653,0
+T.US,D,20120809,000000,15.6053,15.6353,15.4941,15.5688,50601641.736584,0
+T.US,D,20120810,000000,15.5519,15.6859,15.4941,15.6814,39662211.479594,0
+T.US,D,20120813,000000,15.6448,15.6873,15.6067,15.6368,31367906.71885,0
+T.US,D,20120814,000000,15.6558,15.6909,15.5446,15.5775,48485589.163351,0
+T.US,D,20120815,000000,15.516,15.5848,15.4604,15.5139,50329676.195104,0
+T.US,D,20120816,000000,15.5065,15.606,15.3177,15.5731,55265419.197672,0
+T.US,D,20120817,000000,15.5153,15.5863,15.505,15.5461,42618830.90698,0
+T.US,D,20120820,000000,15.4875,15.4912,15.396,15.4268,60461976.606596,0
+T.US,D,20120821,000000,15.415,15.426,15.2928,15.3016,59540270.589847,0
+T.US,D,20120822,000000,15.2818,15.3602,15.2438,15.2906,51840901.638435,0
+T.US,D,20120823,000000,15.2921,15.3477,15.235,15.2906,50088782.435602,0
+T.US,D,20120824,000000,15.2474,15.4882,15.2424,15.4523,55509451.562416,0
+T.US,D,20120827,000000,15.4033,15.4699,15.3697,15.4194,52622769.605954,0
+T.US,D,20120828,000000,15.363,15.4743,15.3031,15.3265,48538299.14847,0
+T.US,D,20120829,000000,15.3316,15.4941,15.3316,15.3967,38084802.047535,0
+T.US,D,20120830,000000,15.347,15.4056,15.2921,15.3418,37765906.364285,0
+T.US,D,20120831,000000,15.4334,15.4634,15.2921,15.3265,48164600.165677,0
+T.US,D,20120904,000000,15.2958,15.4384,15.2804,15.3923,56974527.07451,0
+T.US,D,20120905,000000,15.3829,15.4838,15.3507,15.445,54525160.636697,0
+T.US,D,20120906,000000,15.5497,15.7005,15.5182,15.658,58211118.410387,0
+T.US,D,20120907,000000,15.6661,15.6661,15.4362,15.6001,49761864.657717,0
+T.US,D,20120910,000000,15.6083,15.7422,15.5658,15.6506,43709785.220774,0
+T.US,D,20120911,000000,15.6587,15.8103,15.6587,15.7356,44880146.110552,0
+T.US,D,20120912,000000,15.7458,15.9398,15.6836,15.7765,56214034.962631,0
+T.US,D,20120913,000000,15.7626,15.9801,15.7393,15.9544,63351191.8561,0
+T.US,D,20120914,000000,15.7831,15.8403,15.4955,15.5812,98312783.814031,0
+T.US,D,20120917,000000,15.5343,15.7458,15.5197,15.7261,69144808.449431,0
+T.US,D,20120918,000000,15.6909,15.7831,15.5694,15.7473,55085894.257168,0
+T.US,D,20120919,000000,15.7063,15.8776,15.6932,15.7934,50431931.598629,0
+T.US,D,20120920,000000,15.7744,15.9383,15.7238,15.8681,55606367.101211,0
+T.US,D,20120921,000000,15.9082,16.1344,15.9082,15.9237,86310713.643695,0
+T.US,D,20120924,000000,16.0166,16.0971,15.9836,15.9954,48124353.053181,0
+T.US,D,20120925,000000,16.0306,16.1278,15.9077,15.9156,42312500.575844,0
+T.US,D,20120926,000000,15.9237,16.051,15.8908,15.9237,59038302.809276,0
+T.US,D,20120927,000000,15.9471,16.0144,15.8505,15.887,68223490.488358,0
+T.US,D,20120928,000000,15.8542,15.879,15.7246,15.7656,143252236.8562,0
+T.US,D,20121001,000000,15.7399,15.8798,15.7268,15.7891,127960115.88408,0
+T.US,D,20121002,000000,15.863,15.9339,15.7575,15.8118,49043648.752277,0
+T.US,D,20121003,000000,15.8476,16.0298,15.7561,15.9654,51577502.016093,0
+T.US,D,20121004,000000,16.0283,16.0694,15.9815,16.0306,48598943.779059,0
+T.US,D,20121005,000000,16.1615,16.2004,15.9735,16.0181,49217702.654301,0
+T.US,D,20121008,000000,15.9544,16.0255,15.8681,15.9347,35489808.152389,0
+T.US,D,20121009,000000,15.9332,15.9442,15.7086,15.7114,55275904.899296,0
+T.US,D,20121010,000000,15.6909,15.7144,15.5863,15.6185,47030012.81697,0
+T.US,D,20121011,000000,15.6551,15.6932,15.3367,15.3367,69542366.024358,0
+T.US,D,20121012,000000,15.3345,15.3418,14.9752,15.0718,87642360.857186,0
+T.US,D,20121015,000000,14.9774,14.9891,14.7359,14.8969,109281378.36806,0
+T.US,D,20121016,000000,14.9057,15.0901,14.8537,14.9774,66881520.174039,0
+T.US,D,20121017,000000,15.0608,15.1801,14.9942,15.1135,53564348.445795,0
+T.US,D,20121018,000000,15.1684,15.4707,15.1552,15.2393,63608949.640808,0
+T.US,D,20121019,000000,15.2709,15.2709,14.929,14.9422,65197057.931833,0
+T.US,D,20121022,000000,14.9109,14.9744,14.8317,14.9173,49162018.031128,0
+T.US,D,20121023,000000,14.8091,15.0045,14.7673,14.8047,56105162.116708,0
+T.US,D,20121024,000000,14.5873,14.7981,13.963,14.6839,85138566.877968,0
+T.US,D,20121025,000000,14.7813,14.7849,14.4775,14.5939,52817661.004688,0
+T.US,D,20121026,000000,14.5858,14.7234,14.5332,14.6525,44524404.267548,0
+T.US,D,20121031,000000,14.7037,14.7571,14.5682,14.6341,48669244.710581,0
+T.US,D,20121101,000000,14.7426,14.8589,14.6906,14.8457,56477825.373435,0
+T.US,D,20121102,000000,14.8764,14.9693,14.7703,14.7797,66956446.346633,0
+T.US,D,20121105,000000,14.7549,14.7813,14.5654,14.7352,41782010.703056,0
+T.US,D,20121106,000000,14.7234,14.7813,14.6357,14.7234,45326783.163796,0
+T.US,D,20121107,000000,14.3011,14.4482,14.0816,14.2331,108618901.74152,0
+T.US,D,20121108,000000,14.3026,14.3553,14.0385,14.0428,86686969.148215,0
+T.US,D,20121109,000000,13.9681,14.2652,13.8371,14.1877,75341972.885596,0
+T.US,D,20121112,000000,14.2382,14.3993,14.1921,14.3283,47268500.357999,0
+T.US,D,20121113,000000,14.3304,14.5682,14.2829,14.3641,54411554.604636,0
+T.US,D,20121114,000000,14.405,14.5024,14.2448,14.2924,59446162.989133,0
+T.US,D,20121115,000000,14.236,14.3583,14.0406,14.1373,61578318.506545,0
+T.US,D,20121116,000000,14.1,14.1306,13.9199,14.0208,76463414.165068,0
+T.US,D,20121119,000000,14.1577,14.3399,13.8416,14.3099,51360838.507684,0
+T.US,D,20121120,000000,14.3099,14.3129,14.1504,14.2463,48438771.065827,0
+T.US,D,20121121,000000,14.2894,14.3407,14.2002,14.318,65882131.969556,0
+T.US,D,20121123,000000,14.3655,14.5332,14.3238,14.5332,51290553.972881,0
+T.US,D,20121126,000000,14.4432,14.4797,14.3019,14.3736,82372839.416341,0
+T.US,D,20121127,000000,14.3545,14.3941,14.1987,14.225,62649088.459591,0
+T.US,D,20121128,000000,14.1606,14.2448,14.048,14.225,72865391.993883,0
+T.US,D,20121129,000000,14.296,14.4139,14.2887,14.3545,69827875.255503,0
+T.US,D,20121130,000000,14.3641,14.5332,14.3545,14.4416,85393145.065637,0
+T.US,D,20121203,000000,14.4841,14.5551,14.3993,14.4432,46350766.446361,0
+T.US,D,20121204,000000,14.4043,14.4366,14.3085,14.351,50324851.46062,0
+T.US,D,20121205,000000,14.291,14.5163,14.2879,14.3465,68951992.60201,0
+T.US,D,20121206,000000,14.3217,14.4108,14.2178,14.2375,55339794.713796,0
+T.US,D,20121207,000000,14.258,14.3048,14.1373,14.2733,52801074.357307,0
+T.US,D,20121210,000000,14.2484,14.3333,14.1599,14.269,49267970.894724,0
+T.US,D,20121211,000000,14.3071,14.4841,14.3071,14.4482,56072762.200514,0
+T.US,D,20121212,000000,14.4885,14.6737,14.4841,14.5895,56828051.086983,0
+T.US,D,20121213,000000,14.5968,14.6532,14.4958,14.5222,44759807.859064,0
+T.US,D,20121214,000000,14.4885,14.547,14.3743,14.3868,61915245.114816,0
+T.US,D,20121217,000000,14.4182,14.4973,14.3663,14.482,58641998.216937,0
+T.US,D,20121218,000000,14.4416,14.5697,14.3692,14.5281,82403352.34349,0
+T.US,D,20121219,000000,14.4973,14.5288,14.3341,14.3465,59578875.297685,0
+T.US,D,20121220,000000,14.3318,14.4666,14.3077,14.4542,60083518.476193,0
+T.US,D,20121221,000000,14.3604,14.4439,14.1841,14.2463,130812098.28455,0
+T.US,D,20121224,000000,14.168,14.3619,14.168,14.2733,22865878.760579,0
+T.US,D,20121226,000000,14.3011,14.3641,14.2163,14.2924,31652350.163278,0
+T.US,D,20121227,000000,14.3217,14.3318,14.0457,14.2411,57309305.712629,0
+T.US,D,20121228,000000,14.157,14.2287,14.0853,14.0962,48218908.830873,0
+T.US,D,20121231,000000,14.0121,14.2683,14.0041,14.2617,63616194.257696,0
+T.US,D,20130102,000000,14.5478,14.8047,14.4724,14.8047,90593117.091234,0
+T.US,D,20130103,000000,14.8449,14.8785,14.711,14.8135,68391575.984767,0
+T.US,D,20130104,000000,14.8494,14.921,14.8061,14.9057,49958476.345523,0
+T.US,D,20130107,000000,14.9137,15.0184,14.8494,14.9737,65000384.756333,0
+T.US,D,20130108,000000,15.0081,15.0155,14.6854,14.7191,68162497.427498,0
+T.US,D,20130109,000000,14.7564,14.8157,14.6693,14.6693,45787423.014826,0
+T.US,D,20130110,000000,14.7622,14.8369,14.7132,14.73,55218703.579638,0
+T.US,D,20130111,000000,14.7571,14.7791,14.6253,14.6839,63186080.997746,0
+T.US,D,20130114,000000,14.6357,14.6634,14.55,14.5756,51285089.766366,0
+T.US,D,20130115,000000,14.5617,14.5844,14.3993,14.468,56793224.456417,0
+T.US,D,20130116,000000,14.4103,14.4322,14.2075,14.2506,78802725.826817,0
+T.US,D,20130117,000000,14.2675,14.2976,14.0992,14.2287,90932182.104906,0
+T.US,D,20130118,000000,14.0612,14.3283,14.0399,14.3283,90230845.254999,0
+T.US,D,20130122,000000,14.3539,14.5024,14.2506,14.4036,69379083.400142,0
+T.US,D,20130123,000000,14.3912,14.5449,14.3743,14.4789,59406495.227365,0
+T.US,D,20130124,000000,14.5054,14.6041,14.4622,14.4622,62505812.565004,0
+T.US,D,20130125,000000,14.6195,14.6693,14.49,14.5756,63240162.841665,0
+T.US,D,20130128,000000,14.5712,14.6992,14.5332,14.626,55213149.191172,0
+T.US,D,20130129,000000,14.6253,14.9239,14.621,14.8596,72289207.198804,0
+T.US,D,20130130,000000,14.8384,14.9422,14.7652,14.7747,56429621.753178,0
+T.US,D,20130131,000000,14.7981,14.9788,14.7768,14.9101,61226582.92848,0
+T.US,D,20130201,000000,15.0667,15.2679,15.014,15.2146,68102406.186168,0
+T.US,D,20130204,000000,15.1582,15.197,14.9979,15.0937,65896245.445197,0
+T.US,D,20130205,000000,15.1603,15.2686,15.1399,15.1501,48836701.666104,0
+T.US,D,20130206,000000,15.0396,15.2065,15.0396,15.1801,81576842.942857,0
+T.US,D,20130207,000000,15.1859,15.2321,15.0228,15.1135,44469892.009763,0
+T.US,D,20130208,000000,15.164,15.224,15.066,15.1135,42651387.958396,0
+T.US,D,20130211,000000,15.1084,15.1281,15.0213,15.0937,31946514.129121,0
+T.US,D,20130212,000000,15.1069,15.2891,15.0974,15.2554,39571375.024267,0
+T.US,D,20130213,000000,15.2847,15.3418,15.1413,15.175,40617011.540299,0
+T.US,D,20130214,000000,15.1772,15.1867,15.0111,15.1223,61155213.477455,0
+T.US,D,20130215,000000,15.1347,15.2358,15.063,15.1537,58008916.807891,0
+T.US,D,20130219,000000,15.1567,15.2921,15.1567,15.2847,39393678.3179,0
+T.US,D,20130220,000000,15.2906,15.4173,15.1955,15.1977,83215943.662715,0
+T.US,D,20130221,000000,15.1516,15.2606,14.9979,15.1801,58711226.529777,0
+T.US,D,20130222,000000,15.1911,15.2964,15.0901,15.2906,48573684.633866,0
+T.US,D,20130225,000000,15.3309,15.4634,15.0835,15.0835,75890220.40476,0
+T.US,D,20130226,000000,15.2284,15.2972,15.1699,15.2079,61292253.153357,0
+T.US,D,20130227,000000,15.2321,15.3821,15.1947,15.3617,54907418.706663,0
+T.US,D,20130228,000000,15.339,15.5343,15.3191,15.3872,74326895.754083,0
+T.US,D,20130301,000000,15.295,15.4634,15.2701,15.4326,54836728.353071,0
+T.US,D,20130304,000000,15.4253,15.5394,15.3849,15.5219,43542056.352998,0
+T.US,D,20130305,000000,15.6551,15.7282,15.6427,15.6866,52753861.372139,0
+T.US,D,20130306,000000,15.7005,15.7787,15.5461,15.5504,47720325.606325,0
+T.US,D,20130307,000000,15.5856,15.6514,15.4934,15.5958,44865755.257088,0
+T.US,D,20130308,000000,15.6566,15.7437,15.6566,15.7166,50164548.940032,0
+T.US,D,20130311,000000,15.707,15.7583,15.6001,15.6866,46711819.459839,0
+T.US,D,20130312,000000,15.6661,15.7861,15.6506,15.7356,45771157.469854,0
+T.US,D,20130313,000000,15.7422,15.7817,15.6682,15.6866,35166284.495281,0
+T.US,D,20130314,000000,15.7114,15.7971,15.6778,15.7934,45542192.323223,0
+T.US,D,20130315,000000,15.6763,15.7246,15.5277,15.6083,119212025.10073,0
+T.US,D,20130318,000000,15.5007,15.5739,15.478,15.4918,48288794.378853,0
+T.US,D,20130319,000000,15.538,15.5892,15.44,15.4875,46325546.926573,0
+T.US,D,20130320,000000,15.565,15.6127,15.4788,15.5095,69730404.961059,0
+T.US,D,20130321,000000,15.4699,15.5351,15.4355,15.4918,48364394.18331,0
+T.US,D,20130322,000000,15.5028,15.6486,15.5028,15.6083,55809275.129005,0
+T.US,D,20130325,000000,15.6294,15.6814,15.557,15.5958,55319408.126851,0
+T.US,D,20130326,000000,15.658,15.7568,15.5767,15.7451,43005962.901585,0
+T.US,D,20130327,000000,15.6632,15.7664,15.6434,15.694,40543084.201153,0
+T.US,D,20130328,000000,15.721,15.7825,15.6397,15.721,87255886.097723,0
+T.US,D,20130401,000000,15.729,15.9902,15.729,15.9602,56492974.575141,0
+T.US,D,20130402,000000,16.062,16.1535,15.9925,16.0994,61202067.101203,0
+T.US,D,20130403,000000,16.0722,16.1125,15.9434,15.9749,56689890.968637,0
+T.US,D,20130404,000000,16.0071,16.2662,15.9902,16.2442,170012735.30014,0
+T.US,D,20130405,000000,16.1367,16.3065,16.1103,16.2962,178475367.4089,0
+T.US,D,20130408,000000,16.2647,16.3855,16.253,16.3131,54466759.623787,0
+T.US,D,20130409,000000,16.3394,16.4322,16.2662,16.3737,51990214.2583,0
+T.US,D,20130410,000000,16.3906,16.6101,16.373,16.5546,43968276.758644,0
+T.US,D,20130411,000000,16.5436,16.8267,16.5436,16.7133,58785517.329521,0
+T.US,D,20130412,000000,16.6635,16.7587,16.6635,16.736,45482076.486814,0
+T.US,D,20130415,000000,16.5934,16.7178,16.4411,16.4557,67450672.143181,0
+T.US,D,20130416,000000,16.586,16.5977,16.444,16.4529,56422069.697813,0
+T.US,D,20130417,000000,16.3928,16.4806,16.2845,16.3848,51819405.54019,0
+T.US,D,20130418,000000,16.5268,16.5354,16.3394,16.3679,46579967.97902,0
+T.US,D,20130419,000000,16.4184,16.6336,16.3737,16.6,56558924.910628,0
+T.US,D,20130422,000000,16.6607,16.8085,16.6247,16.7953,49585142.189722,0
+T.US,D,20130423,000000,16.826,16.9116,16.6299,16.9116,57901812.074803,0
+T.US,D,20130424,000000,16.0861,16.1586,15.885,16.0649,140942608.72092,0
+T.US,D,20130425,000000,16.1557,16.2369,16.0767,16.1673,82564547.118856,0
+T.US,D,20130426,000000,16.1673,16.182,15.9939,16.0649,76556954.712592,0
+T.US,D,20130429,000000,16.0979,16.1938,16.0554,16.1769,43611459.56417,0
+T.US,D,20130430,000000,16.2054,16.3144,16.166,16.2442,55677375.824424,0
+T.US,D,20130501,000000,16.2464,16.4682,16.2464,16.2918,50343571.047827,0
+T.US,D,20130502,000000,16.3152,16.4096,16.2252,16.2918,37918156.729588,0
+T.US,D,20130503,000000,16.4199,16.4243,16.1389,16.1908,46678949.504374,0
+T.US,D,20130506,000000,16.1673,16.1872,16.0729,16.0832,27935729.159183,0
+T.US,D,20130507,000000,16.1278,16.272,16.0854,16.272,33880170.969682,0
+T.US,D,20130508,000000,16.2318,16.4141,16.2033,16.4082,34992069.358856,0
+T.US,D,20130509,000000,16.346,16.3804,16.1286,16.1864,54442492.480079,0
+T.US,D,20130510,000000,16.2384,16.2728,16.1176,16.1989,41933337.386537,0
+T.US,D,20130513,000000,16.1769,16.1857,16.0195,16.0482,42791961.127182,0
+T.US,D,20130514,000000,16.0415,16.1454,15.9852,16.1454,44916414.285973,0
+T.US,D,20130515,000000,16.1938,16.4075,16.1718,16.2749,53173032.555128,0
+T.US,D,20130516,000000,16.2266,16.3131,16.1879,16.2084,31521856.877326,0
+T.US,D,20130517,000000,16.1953,16.2493,16.1272,16.2347,38540563.874746,0
+T.US,D,20130520,000000,16.2185,16.2354,16.1015,16.1418,33791666.947591,0
+T.US,D,20130521,000000,16.1513,16.1513,15.9574,16.0181,57344360.530863,0
+T.US,D,20130522,000000,16.0166,16.1183,15.8051,15.879,65951383.511079,0
+T.US,D,20130523,000000,15.773,15.964,15.7641,15.9347,41782204.730894,0
+T.US,D,20130524,000000,15.841,15.9523,15.8072,15.9398,33304901.658062,0
+T.US,D,20130528,000000,16.0634,16.1117,15.6822,15.6909,67861353.925051,0
+T.US,D,20130529,000000,15.6339,15.639,15.396,15.5731,66274666.682981,0
+T.US,D,20130530,000000,15.5394,15.6448,15.3923,15.3923,57876203.132946,0
+T.US,D,20130531,000000,15.3184,15.3923,15.1677,15.1713,82566036.487472,0
+T.US,D,20130603,000000,15.172,15.2679,14.9957,15.2079,68628617.881762,0
+T.US,D,20130604,000000,15.2599,15.5555,15.2452,15.4691,93313152.363355,0
+T.US,D,20130605,000000,15.4627,15.4882,15.2847,15.2906,52730748.830706,0
+T.US,D,20130606,000000,15.2679,15.5497,15.2182,15.5277,53178365.587893,0
+T.US,D,20130607,000000,15.6001,15.6353,15.3433,15.3733,60064540.640666,0
+T.US,D,20130610,000000,15.557,15.6595,15.478,15.6083,50385818.560009,0
+T.US,D,20130611,000000,15.5489,15.6945,15.4882,15.5058,59971694.220901,0
+T.US,D,20130612,000000,15.6104,15.6726,15.4253,15.445,39100237.174073,0
+T.US,D,20130613,000000,15.4407,15.781,15.4407,15.7399,46454697.047982,0
+T.US,D,20130614,000000,15.6983,15.7458,15.5629,15.5731,55280076.497817,0
+T.US,D,20130617,000000,15.6397,15.6698,15.3829,15.5058,53886397.764612,0
+T.US,D,20130618,000000,15.538,15.7626,15.519,15.6866,35414709.814249,0
+T.US,D,20130619,000000,15.636,15.6698,15.2847,15.2847,56423078.096014,0
+T.US,D,20130620,000000,15.1779,15.2643,14.8816,14.8969,73323642.023162,0
+T.US,D,20130621,000000,14.9803,15.0572,14.7864,14.9459,224738362.21993,0
+T.US,D,20130624,000000,14.8764,15.1106,14.7981,14.9422,164257667.39253,0
+T.US,D,20130625,000000,15.0425,15.2679,14.9774,15.1896,154875426.68062,0
+T.US,D,20130626,000000,15.3594,15.3895,15.2146,15.3199,50530667.173202,0
+T.US,D,20130627,000000,15.4063,15.5892,15.3953,15.4523,42088156.571106,0
+T.US,D,20130628,000000,15.4165,15.4765,15.3125,15.3513,55143842.993919,0
+T.US,D,20130701,000000,15.3499,15.4707,15.2577,15.3053,45901091.900975,0
+T.US,D,20130702,000000,15.3008,15.5219,15.2416,15.4063,42977115.60778,0
+T.US,D,20130703,000000,15.3821,15.4992,15.2636,15.445,26750029.139039,0
+T.US,D,20130705,000000,15.5226,15.5673,15.2863,15.5372,39525606.31674,0
+T.US,D,20130708,000000,15.6448,15.6748,15.5438,15.6251,36096367.868904,0
+T.US,D,20130709,000000,15.7107,15.7386,15.609,15.6368,32985456.684735,0
+T.US,D,20130710,000000,15.6287,15.6682,15.4788,15.5409,40618365.635986,0
+T.US,D,20130711,000000,15.7005,15.8146,15.6698,15.7539,52542998.202976,0
+T.US,D,20130712,000000,15.7561,15.7684,15.617,15.7261,43414819.182105,0
+T.US,D,20130715,000000,15.6705,15.7063,15.486,15.6133,39107254.969687,0
+T.US,D,20130716,000000,15.644,15.7656,15.6353,15.7575,40079472.444853,0
+T.US,D,20130717,000000,15.7934,15.9478,15.7664,15.7934,38263783.163534,0
+T.US,D,20130718,000000,15.7458,15.8029,15.6382,15.694,44580097.089081,0
+T.US,D,20130719,000000,15.7356,15.7451,15.5994,15.7261,48168989.020722,0
+T.US,D,20130722,000000,15.7107,15.7619,15.609,15.6251,43718371.635811,0
+T.US,D,20130723,000000,15.6998,15.7868,15.5892,15.7261,52263696.496262,0
+T.US,D,20130724,000000,15.5409,15.5885,15.3375,15.5461,70452810.228131,0
+T.US,D,20130725,000000,15.4502,15.62,15.4414,15.5731,50285976.206922,0
+T.US,D,20130726,000000,15.5519,15.6793,15.508,15.6368,32235015.761433,0
+T.US,D,20130729,000000,15.6529,15.8103,15.6207,15.7575,37855985.837765,0
+T.US,D,20130730,000000,15.8095,15.8388,15.5504,15.5541,43473411.490067,0
+T.US,D,20130731,000000,15.5607,15.6266,15.4699,15.4918,48553780.383732,0
+T.US,D,20130801,000000,15.6544,15.729,15.5328,15.6866,41984230.068664,0
+T.US,D,20130802,000000,15.6339,15.7114,15.5943,15.7086,49531968.997299,0
+T.US,D,20130805,000000,15.6748,15.7422,15.6193,15.6616,23317865.243304,0
+T.US,D,20130806,000000,15.6434,15.6595,15.5512,15.5812,29155526.15591,0
+T.US,D,20130807,000000,15.5563,15.6932,15.5563,15.6324,30260555.686334,0
+T.US,D,20130808,000000,15.658,15.6859,15.4223,15.4977,40892934.156564,0
+T.US,D,20130809,000000,15.486,15.5073,15.2606,15.2847,49047680.97869,0
+T.US,D,20130812,000000,15.2585,15.355,15.2504,15.3338,36410825.506953,0
+T.US,D,20130813,000000,15.3492,15.366,15.1823,15.249,36905530.907523,0
+T.US,D,20130814,000000,15.2658,15.2804,15.1574,15.2701,39627319.262153,0
+T.US,D,20130815,000000,15.1962,15.2459,15.085,15.085,40516296.06194,0
+T.US,D,20130816,000000,15.0491,15.096,14.891,15.0088,55934759.217387,0
+T.US,D,20130819,000000,14.9744,15.0088,14.7666,14.8377,48103497.793359,0
+T.US,D,20130820,000000,14.8662,14.9701,14.8347,14.8742,36783979.298848,0
+T.US,D,20130821,000000,14.8428,14.8655,14.6949,14.7037,46795270.559776,0
+T.US,D,20130822,000000,14.7118,14.9305,14.5741,14.8508,59017309.543739,0
+T.US,D,20130823,000000,14.8463,15.0769,14.8215,15.0572,67695516.145501,0
+T.US,D,20130826,000000,15.0667,15.1106,14.842,14.8508,31711456.235092,0
+T.US,D,20130827,000000,14.7446,14.9591,14.7263,14.7974,42507669.352402,0
+T.US,D,20130828,000000,14.7995,14.8617,14.7484,14.7484,37932786.701867,0
+T.US,D,20130829,000000,14.7747,14.9583,14.7593,14.7797,50635919.077073,0
+T.US,D,20130830,000000,14.7768,14.8808,14.7426,14.8552,46431140.428752,0
+T.US,D,20130903,000000,14.9379,14.981,14.599,14.6341,70049804.843409,0
+T.US,D,20130904,000000,14.5917,14.8251,14.5873,14.8201,42618676.504545,0
+T.US,D,20130905,000000,14.8347,14.8983,14.6122,14.6437,45165341.071256,0
+T.US,D,20130906,000000,14.7118,14.7461,14.5924,14.6693,44840326.679136,0
+T.US,D,20130909,000000,14.7007,14.8084,14.6026,14.7696,43244473.6713,0
+T.US,D,20130910,000000,14.8785,14.9767,14.823,14.9173,63053070.815471,0
+T.US,D,20130911,000000,14.9218,15.0425,14.875,14.9173,48017365.829911,0
+T.US,D,20130912,000000,14.9063,15.1296,14.9063,15.0988,56097646.95396,0
+T.US,D,20130913,000000,15.1567,15.2525,15.0242,15.0718,32399317.714996,0
+T.US,D,20130916,000000,15.1801,15.2511,15.0864,15.1801,36138527.931918,0
+T.US,D,20130917,000000,15.1926,15.3045,15.1728,15.2606,40527333.786427,0
+T.US,D,20130918,000000,15.2511,15.3733,15.0667,15.3477,51964087.453409,0
+T.US,D,20130919,000000,15.3499,15.3499,15.2313,15.2906,35729014.416256,0
+T.US,D,20130920,000000,15.2921,15.3045,15.0184,15.0689,83641702.227452,0
+T.US,D,20130923,000000,15.1062,15.1062,14.8017,15.0264,52877627.904234,0
+T.US,D,20130924,000000,14.9774,15.06,14.9379,14.9737,43789384.458205,0
+T.US,D,20130925,000000,14.9803,15.0953,14.9116,14.954,43513662.701743,0
+T.US,D,20130926,000000,15.0052,15.1208,14.9701,15.0322,37560880.426989,0
+T.US,D,20130927,000000,14.9803,14.9986,14.8515,14.9218,31872958.448933,0
+T.US,D,20130930,000000,14.8347,14.8808,14.7915,14.8508,47412105.553356,0
+T.US,D,20131001,000000,14.8397,15.0381,14.8281,14.9591,38159340.164453,0
+T.US,D,20131002,000000,14.9173,14.9576,14.8222,14.9057,48979422.805043,0
+T.US,D,20131003,000000,14.894,14.9005,14.7696,14.7747,51087609.052468,0
+T.US,D,20131004,000000,14.79,14.8369,14.7541,14.8201,158784575.22317,0
+T.US,D,20131007,000000,14.793,14.9899,14.7696,14.9328,144287749.76481,0
+T.US,D,20131008,000000,14.9437,14.9752,14.7234,14.7352,73704768.719535,0
+T.US,D,20131009,000000,14.7923,15.1779,14.7556,15.0221,75107618.684079,0
+T.US,D,20131010,000000,15.1713,15.1977,14.9452,15.1977,53518113.798177,0
+T.US,D,20131011,000000,15.1904,15.2444,15.1011,15.2204,53133523.294974,0
+T.US,D,20131014,000000,15.1215,15.1735,15.0726,15.0937,41728763.725398,0
+T.US,D,20131015,000000,15.0769,15.1881,15.0045,15.0045,36739530.527179,0
+T.US,D,20131016,000000,15.0864,15.2204,15.0842,15.2204,42016720.166813,0
+T.US,D,20131017,000000,15.2972,15.3301,15.1926,15.3301,49988150.307231,0
+T.US,D,20131018,000000,15.3623,15.5197,15.2936,15.4018,68464412.942117,0
+T.US,D,20131021,000000,15.5863,15.7107,15.5248,15.6756,66163569.348885,0
+T.US,D,20131022,000000,15.7348,15.7465,15.6053,15.6814,53889718.100153,0
+T.US,D,20131023,000000,15.609,15.7297,15.538,15.7041,61237904.862759,0
+T.US,D,20131024,000000,15.579,15.579,15.2321,15.4099,76205016.908329,0
+T.US,D,20131025,000000,15.4238,15.6859,15.4238,15.6616,47824626.50051,0
+T.US,D,20131028,000000,15.6945,15.8307,15.6822,15.8307,53604338.676365,0
+T.US,D,20131029,000000,15.8703,16.2296,15.8666,16.1418,101681093.42149,0
+T.US,D,20131030,000000,16.1615,16.1973,16.0048,16.1367,49092385.265893,0
+T.US,D,20131031,000000,16.1315,16.2377,16.0203,16.1103,64692895.723741,0
+T.US,D,20131101,000000,16.2427,16.3745,16.0927,16.1272,93229056.325815,0
+T.US,D,20131104,000000,16.2237,16.2552,16.1015,16.2237,44992568.846078,0
+T.US,D,20131105,000000,16.133,16.1673,15.8058,15.8118,75595630.12423,0
+T.US,D,20131106,000000,15.9186,16.0225,15.898,15.942,46860431.119978,0
+T.US,D,20131107,000000,15.942,15.942,15.5907,15.6251,65808848.20162,0
+T.US,D,20131108,000000,15.5782,15.6544,15.3821,15.6544,66923984.942742,0
+T.US,D,20131111,000000,15.6448,15.6894,15.5629,15.5907,27792609.033423,0
+T.US,D,20131112,000000,15.6455,15.7195,15.5644,15.6544,44729443.868776,0
+T.US,D,20131113,000000,15.5775,15.6536,15.5101,15.6083,50165059.971098,0
+T.US,D,20131114,000000,15.6213,15.7458,15.6053,15.6506,31120008.827667,0
+T.US,D,20131115,000000,15.6279,15.7891,15.6193,15.7656,39742026.607155,0
+T.US,D,20131118,000000,15.7853,15.8623,15.7414,15.8417,33789838.713454,0
+T.US,D,20131119,000000,15.863,15.9464,15.8278,15.8973,28072186.751569,0
+T.US,D,20131120,000000,15.9625,15.9895,15.7217,15.7539,39193934.856818,0
+T.US,D,20131121,000000,15.7817,15.8358,15.6587,15.7114,51712008.398952,0
+T.US,D,20131122,000000,15.6909,15.7612,15.5981,15.7612,36135258.152926,0
+T.US,D,20131125,000000,15.7817,15.8204,15.7172,15.7399,31615016.201141,0
+T.US,D,20131126,000000,15.7561,15.8204,15.699,15.7041,31859320.478137,0
+T.US,D,20131127,000000,15.7049,15.7612,15.6624,15.7575,25777956.501555,0
+T.US,D,20131129,000000,15.7927,15.8146,15.6675,15.6726,20859887.795376,0
+T.US,D,20131202,000000,15.6558,15.6698,15.4875,15.4875,53263282.827763,0
+T.US,D,20131203,000000,15.4722,15.4808,15.3623,15.4604,39438810.286184,0
+T.US,D,20131204,000000,15.2826,15.4187,15.2174,15.3967,61086166.894916,0
+T.US,D,20131205,000000,15.3191,15.3821,15.2263,15.2452,56411339.411802,0
+T.US,D,20131206,000000,15.3703,15.3916,15.2679,15.3703,43909994.621946,0
+T.US,D,20131209,000000,15.3564,15.4568,15.2511,15.4369,40528757.568168,0
+T.US,D,20131210,000000,15.4846,15.538,15.3053,15.3105,41315407.911983,0
+T.US,D,20131211,000000,15.3074,15.3324,15.0937,15.1084,61776699.673579,0
+T.US,D,20131212,000000,15.1531,15.1889,15.0176,15.0835,49273948.865092,0
+T.US,D,20131213,000000,15.0776,15.1084,14.9503,15.063,55872116.919901,0
+T.US,D,20131216,000000,15.1574,15.3579,15.1574,15.1977,47969498.342388,0
+T.US,D,20131217,000000,15.2174,15.2577,15.0228,15.063,52748483.248398,0
+T.US,D,20131218,000000,15.082,15.3294,14.9679,15.3016,58077832.216681,0
+T.US,D,20131219,000000,15.2613,15.3418,15.1926,15.3338,45030411.106497,0
+T.US,D,20131220,000000,15.3513,15.4076,15.249,15.2658,76441769.129961,0
+T.US,D,20131223,000000,15.3352,15.4714,15.3177,15.4369,44841468.983873,0
+T.US,D,20131224,000000,15.4619,15.5688,15.4429,15.5541,17885454.699493,0
+T.US,D,20131226,000000,15.5702,15.658,15.5519,15.6506,24768928.392857,0
+T.US,D,20131227,000000,15.6053,15.6902,15.5599,15.658,31704814.197617,0
+T.US,D,20131230,000000,15.5914,15.7107,15.5826,15.6675,32497666.600287,0
+T.US,D,20131231,000000,15.6544,15.7026,15.5599,15.6506,41397033.510568,0
+T.US,D,20140102,000000,15.6836,15.7063,15.5541,15.5541,45454889.360779,0
+T.US,D,20140103,000000,15.6427,15.6478,15.4033,15.4875,55318435.254873,0
+T.US,D,20140106,000000,15.5812,15.6001,15.4882,15.5592,46716578.607449,0
+T.US,D,20140107,000000,15.6353,15.644,15.5372,15.5541,57802139.154478,0
+T.US,D,20140108,000000,15.5372,15.6053,15.3791,15.4429,83694722.383834,0
+T.US,D,20140109,000000,15.4429,15.4429,15.1135,15.1245,80006609.808023,0
+T.US,D,20140110,000000,15.2146,15.249,15.1135,15.1611,56192128.946418,0
+T.US,D,20140113,000000,15.1501,15.175,14.9737,15.0169,64926025.636928,0
+T.US,D,20140114,000000,15.0322,15.1304,14.954,15.0988,50740785.658055,0
+T.US,D,20140115,000000,15.1801,15.3338,15.1304,15.2393,57177298.462982,0
+T.US,D,20140116,000000,15.2847,15.3703,15.249,15.3163,36007432.066554,0
+T.US,D,20140117,000000,15.3477,15.3477,15.1896,15.1977,53042611.688018,0
+T.US,D,20140121,000000,15.2606,15.3338,14.9737,15.1391,65237552.361504,0
+T.US,D,20140122,000000,15.1537,15.1801,15.0221,15.0367,38607713.903487,0
+T.US,D,20140123,000000,14.981,15.2452,14.9496,15.2452,63112898.342908,0
+T.US,D,20140124,000000,15.2554,15.4648,15.0718,15.0718,73580537.613743,0
+T.US,D,20140127,000000,15.1223,15.2146,15.0776,15.1135,72698477.496471,0
+T.US,D,20140128,000000,15.1084,15.249,15.0411,15.1977,56448232.028928,0
+T.US,D,20140129,000000,14.6122,15.1304,14.4381,15.0221,184349457.73133,0
+T.US,D,20140130,000000,15.1245,15.1501,14.8874,15.0411,64473685.258356,0
+T.US,D,20140131,000000,14.8705,15.1947,14.7797,15.0264,75859518.915346,0
+T.US,D,20140203,000000,15.0264,15.0264,14.3868,14.4088,150802606.0918,0
+T.US,D,20140204,000000,14.468,14.6341,14.4322,14.6341,79691531.827449,0
+T.US,D,20140205,000000,14.6122,14.626,14.4482,14.468,66062405.693548,0
+T.US,D,20140206,000000,14.5712,14.5712,14.3129,14.4322,100494643.25146,0
+T.US,D,20140207,000000,14.5127,14.5939,14.4088,14.5682,64681225.359189,0
+T.US,D,20140210,000000,14.6341,14.6393,14.5317,14.6298,45723835.173228,0
+T.US,D,20140211,000000,14.6985,14.9005,14.6634,14.8596,58199166.568833,0
+T.US,D,20140212,000000,14.8412,14.9144,14.7974,14.8552,36710352.566212,0
+T.US,D,20140213,000000,14.8047,15.1084,14.752,15.1026,62225983.430503,0
+T.US,D,20140214,000000,15.0521,15.0521,14.9101,14.9496,40671913.220154,0
+T.US,D,20140218,000000,14.9861,14.9861,14.7153,14.7995,49484869.422769,0
+T.US,D,20140219,000000,14.752,14.8925,14.7037,14.8135,43079215.242478,0
+T.US,D,20140220,000000,14.8135,15.0521,14.7352,14.9642,45433618.717417,0
+T.US,D,20140221,000000,14.9173,14.9861,14.7842,14.7937,42861838.476804,0
+T.US,D,20140224,000000,14.8047,14.8251,14.6393,14.6437,74360496.729925,0
+T.US,D,20140225,000000,14.6634,14.6671,14.4542,14.5082,91052383.717073,0
+T.US,D,20140226,000000,14.5435,14.5625,14.3824,14.4322,81475158.691701,0
+T.US,D,20140227,000000,14.4277,14.5682,14.3465,14.5332,121800327.76825,0
+T.US,D,20140228,000000,14.5435,14.5756,14.3377,14.3993,96395919.946229,0
+T.US,D,20140303,000000,14.3377,14.4226,14.3231,14.3685,67610153.461439,0
+T.US,D,20140304,000000,14.468,14.5317,14.4432,14.4981,63107319.359364,0
+T.US,D,20140305,000000,14.539,14.539,14.4381,14.49,53634533.233892,0
+T.US,D,20140306,000000,14.4981,14.5975,14.482,14.5858,43309847.388845,0
+T.US,D,20140307,000000,14.6393,14.6985,14.5485,14.6752,60169266.483146,0
+T.US,D,20140310,000000,14.5573,14.6752,14.5177,14.6634,55295000.24464,0
+T.US,D,20140311,000000,14.6693,14.6752,14.4944,14.5332,45976453.95301,0
+T.US,D,20140312,000000,14.539,14.6467,14.5031,14.6026,55490513.352291,0
+T.US,D,20140313,000000,14.6583,14.73,14.5682,14.5895,48135073.774439,0
+T.US,D,20140314,000000,14.5625,14.6985,14.5485,14.6525,49598767.86298,0
+T.US,D,20140317,000000,14.7395,14.8347,14.6693,14.8347,52306146.234641,0
+T.US,D,20140318,000000,14.8508,14.9005,14.8135,14.8742,57647023.462578,0
+T.US,D,20140319,000000,14.8925,15.0367,14.7995,14.8655,70512689.678512,0
+T.US,D,20140320,000000,14.9005,15.3967,14.8874,15.3733,138840896.44459,0
+T.US,D,20140321,000000,15.4875,15.694,15.3923,15.4691,113099514.19055,0
+T.US,D,20140324,000000,15.5168,15.6756,15.4369,15.5409,119303726.48298,0
+T.US,D,20140325,000000,15.5058,15.7356,15.5015,15.658,74078045.486821,0
+T.US,D,20140326,000000,15.7451,15.7971,15.6083,15.6083,85578572.82488,0
+T.US,D,20140327,000000,15.6324,15.7971,15.6053,15.7656,74020945.280264,0
+T.US,D,20140328,000000,15.8212,15.8623,15.6814,15.8169,54868853.624228,0
+T.US,D,20140331,000000,15.9178,16.0115,15.7817,15.8169,67594547.884395,0
+T.US,D,20140401,000000,15.7891,15.8476,15.6251,15.8271,63802746.558566,0
+T.US,D,20140402,000000,15.8571,16.002,15.8022,15.9529,62277031.881457,0
+T.US,D,20140403,000000,15.9888,16.0861,15.9471,16.0671,56310880.815371,0
+T.US,D,20140404,000000,16.1586,16.182,16.0115,16.0306,65096987.391079,0
+T.US,D,20140407,000000,16.0275,16.1418,16.0079,16.0079,72429601.370076,0
+T.US,D,20140408,000000,16.0151,16.1154,15.9515,16.1154,64115321.306749,0
+T.US,D,20140409,000000,16.1059,16.1154,15.8724,15.9544,66726412.680499,0
+T.US,D,20140410,000000,16.0554,16.1893,15.9778,16.0482,77528905.741079,0
+T.US,D,20140411,000000,16.051,16.1381,15.9954,16.0832,75620629.654708,0
+T.US,D,20140414,000000,16.1198,16.16,16.0181,16.1564,33829328.844103,0
+T.US,D,20140415,000000,16.1535,16.3021,16.1425,16.3021,57964820.565674,0
+T.US,D,20140416,000000,16.3379,16.4983,16.3123,16.4937,53001731.935457,0
+T.US,D,20140417,000000,16.4205,16.5538,16.4103,16.4675,55393297.206988,0
+T.US,D,20140421,000000,16.4836,16.5268,16.3848,16.4769,41053019.420629,0
+T.US,D,20140422,000000,16.4937,16.6343,16.4309,16.5794,70015334.841476,0
+T.US,D,20140423,000000,15.9954,16.1535,15.7458,15.9544,130523219.52771,0
+T.US,D,20140424,000000,15.991,16.0378,15.7407,15.7626,80144380.504302,0
+T.US,D,20140425,000000,15.7312,15.7861,15.6822,15.7583,48118629.231953,0
+T.US,D,20140428,000000,15.8403,16.0605,15.7919,16.0283,64840325.453739,0
+T.US,D,20140429,000000,16.1381,16.2113,16.0151,16.1849,45385465.653709,0
+T.US,D,20140430,000000,16.1893,16.3313,16.1117,16.3123,49324285.425176,0
+T.US,D,20140501,000000,16.335,16.4477,16.1798,16.2581,60925640.285838,0
+T.US,D,20140502,000000,16.3123,16.3577,16.2296,16.2779,34903558.5048,0
+T.US,D,20140505,000000,16.2581,16.3379,16.1923,16.3379,34884360.679962,0
+T.US,D,20140506,000000,16.3379,16.3379,16.2113,16.2179,47028444.197547,0
+T.US,D,20140507,000000,16.2478,16.4309,16.2296,16.3379,44365462.674614,0
+T.US,D,20140508,000000,16.4001,16.8436,16.3577,16.6307,79827773.529706,0
+T.US,D,20140509,000000,16.6227,16.6811,16.5311,16.6512,32862792.831973,0
+T.US,D,20140512,000000,16.7814,16.7865,16.5223,16.7097,52487243.893749,0
+T.US,D,20140513,000000,16.6673,16.6951,16.4001,16.5399,74962603.370913,0
+T.US,D,20140514,000000,16.4937,16.7097,16.4529,16.6262,52920152.794241,0
+T.US,D,20140515,000000,16.6307,16.7265,16.2581,16.687,44510281.227154,0
+T.US,D,20140516,000000,16.7009,16.8106,16.6811,16.7865,52570164.833113,0
+T.US,D,20140519,000000,16.4448,16.7931,16.343,16.6227,169864370.95718,0
+T.US,D,20140520,000000,16.6116,16.6116,16.1849,16.2208,87496613.157249,0
+T.US,D,20140521,000000,16.2992,16.3159,16.0313,16.1154,71530984.666074,0
+T.US,D,20140522,000000,16.1381,16.2208,16.1059,16.1652,39453188.84211,0
+T.US,D,20140523,000000,16.1564,16.2427,16.1059,16.1381,38016799.389421,0
+T.US,D,20140527,000000,16.1227,16.1754,16.0378,16.0876,49138726.492182,0
+T.US,D,20140528,000000,16.1227,16.2208,16.0876,16.1476,44876631.747173,0
+T.US,D,20140529,000000,16.16,16.1923,15.991,16.1696,31004709.834399,0
+T.US,D,20140530,000000,16.1227,16.2326,16.1227,16.2062,35374050.050998,0
+T.US,D,20140602,000000,16.2208,16.2427,16.1278,16.1923,35505259.327,0
+T.US,D,20140603,000000,16.1893,16.2662,16.0605,16.0832,48719451.463307,0
+T.US,D,20140604,000000,16.0678,16.0832,15.9698,16.0151,58885940.399729,0
+T.US,D,20140605,000000,16.0232,16.051,15.901,16.0378,48730185.848497,0
+T.US,D,20140606,000000,16.0232,16.0378,15.9413,16.002,37492253.327169,0
+T.US,D,20140609,000000,16.0151,16.0482,15.9646,15.9954,38648448.818366,0
+T.US,D,20140610,000000,15.9544,16.0378,15.9273,15.9646,38730625.073422,0
+T.US,D,20140611,000000,15.9698,16.0115,15.901,15.9054,35739245.968739,0
+T.US,D,20140612,000000,15.9178,15.9332,15.819,15.9141,41721405.697872,0
+T.US,D,20140613,000000,15.9544,16.0605,15.8914,16.0079,43720962.317369,0
+T.US,D,20140616,000000,15.9778,16.0313,15.9456,15.9815,30878915.574755,0
+T.US,D,20140617,000000,16.002,16.0605,15.9698,16.002,37887837.830277,0
+T.US,D,20140618,000000,15.9954,16.0876,15.9778,16.0832,44432119.435399,0
+T.US,D,20140619,000000,16.0927,16.1696,16.0832,16.1564,42708479.966595,0
+T.US,D,20140620,000000,16.2779,16.335,16.1564,16.1696,63434489.919996,0
+T.US,D,20140623,000000,16.2538,16.2538,16.1117,16.1696,31748611.199717,0
+T.US,D,20140624,000000,16.1696,16.2581,16.0876,16.1227,46326425.517418,0
+T.US,D,20140625,000000,16.0876,16.1227,16.0378,16.1117,33431892.878174,0
+T.US,D,20140626,000000,16.1278,16.1344,16.0378,16.1117,34557636.929917,0
+T.US,D,20140627,000000,16.0737,16.1893,16.0378,16.1798,45834429.674616,0
+T.US,D,20140630,000000,16.2025,16.2427,16.1425,16.1564,41843486.100725,0
+T.US,D,20140701,000000,16.0971,16.2326,16.0605,16.2113,47660964.018977,0
+T.US,D,20140702,000000,16.2113,16.2992,16.1893,16.2992,31156520.221082,0
+T.US,D,20140703,000000,16.3789,16.3891,16.3065,16.3745,25565412.668724,0
+T.US,D,20140707,000000,16.4052,16.4937,16.3789,16.4564,42860648.348303,0
+T.US,D,20140708,000000,16.4477,16.537,16.3891,16.4564,43514467.507354,0
+T.US,D,20140709,000000,16.523,16.5319,16.4368,16.4989,34380023.573537,0
+T.US,D,20140710,000000,16.3737,16.5546,16.3737,16.523,31532471.019913,0
+T.US,D,20140711,000000,16.5319,16.5808,16.4623,16.5508,24977450.930421,0
+T.US,D,20140714,000000,16.5954,16.6313,16.5275,16.5954,27147911.915554,0
+T.US,D,20140715,000000,16.6365,16.8238,16.624,16.7718,75619024.142666,0
+T.US,D,20140716,000000,16.8707,16.9168,16.8114,16.8707,43695384.802556,0
+T.US,D,20140717,000000,16.7865,16.8802,16.6526,16.6753,41352035.448822,0
+T.US,D,20140718,000000,16.7441,16.7499,16.6628,16.7397,34857711.912859,0
+T.US,D,20140721,000000,16.6936,16.7353,16.6072,16.6439,45195255.518171,0
+T.US,D,20140722,000000,16.6753,16.7082,16.5546,16.6313,39293580.44928,0
+T.US,D,20140723,000000,16.6167,16.6439,16.5714,16.6072,32779166.833704,0
+T.US,D,20140724,000000,16.3986,16.5319,16.2134,16.4302,97553412.144598,0
+T.US,D,20140725,000000,16.3708,16.523,16.3672,16.4477,40326375.601767,0
+T.US,D,20140728,000000,16.4675,16.5546,16.4302,16.4989,44494619.627989,0
+T.US,D,20140729,000000,17.323,17.3471,16.8751,16.9351,199758649.90874,0
+T.US,D,20140730,000000,16.9014,16.9483,16.6936,16.8283,44179057.944213,0
+T.US,D,20140731,000000,16.6855,16.7602,16.4368,16.4725,74770429.728308,0
+T.US,D,20140801,000000,16.5414,16.578,16.3291,16.3518,51775564.813506,0
+T.US,D,20140804,000000,16.3708,16.4448,16.2932,16.4103,46022793.812905,0
+T.US,D,20140805,000000,16.3672,16.4103,16.2033,16.2508,42143953.238525,0
+T.US,D,20140806,000000,16.1981,16.2076,15.9039,16.0225,77653815.944306,0
+T.US,D,20140807,000000,16.0832,16.1007,15.8154,15.833,44845053.033307,0
+T.US,D,20140808,000000,15.8739,15.9669,15.8204,15.9544,40555973.388461,0
+T.US,D,20140811,000000,16.0554,16.0876,15.9244,15.9544,31807400.268303,0
+T.US,D,20140812,000000,16.0063,16.0598,15.9574,16.0298,33111050.084575,0
+T.US,D,20140813,000000,16.0832,16.1198,15.9669,16.0554,34465423.150215,0
+T.US,D,20140814,000000,16.1198,16.166,16.0144,16.1571,31521389.570843,0
+T.US,D,20140815,000000,16.166,16.1857,15.9493,16.078,58245457.238572,0
+T.US,D,20140818,000000,16.1389,16.1535,15.9998,16.0364,39959236.672855,0
+T.US,D,20140819,000000,16.0554,16.0554,15.8878,15.9574,44245649.118123,0
+T.US,D,20140820,000000,15.9859,15.9939,15.9405,15.9801,27119407.586448,0
+T.US,D,20140821,000000,15.9801,16.0832,15.9727,16.0298,34424559.794373,0
+T.US,D,20140822,000000,15.9939,16.0268,15.898,15.9669,30867962.566648,0
+T.US,D,20140825,000000,15.9763,16.0415,15.9434,15.9727,37415397.807339,0
+T.US,D,20140826,000000,16.0144,16.0364,15.9493,15.9669,31989698.987057,0
+T.US,D,20140827,000000,16.0108,16.1007,15.9859,16.0832,32093626.855892,0
+T.US,D,20140828,000000,16.0415,16.0832,15.9939,16.078,22752477.687502,0
+T.US,D,20140829,000000,16.0729,16.1806,16.0225,16.1806,27460769.507135,0
+T.US,D,20140902,000000,16.166,16.1981,16.0598,16.1234,27417490.368067,0
+T.US,D,20140903,000000,16.1762,16.1981,16.1154,16.1857,28146125.021861,0
+T.US,D,20140904,000000,16.1893,16.1981,16.1154,16.1711,26973314.189026,0
+T.US,D,20140905,000000,16.1762,16.3189,16.1433,16.2677,38469153.431925,0
+T.US,D,20140908,000000,16.2567,16.2567,16.1535,16.2033,23306043.209105,0
+T.US,D,20140909,000000,16.2179,16.2274,15.9902,16.0415,40589208.170919,0
+T.US,D,20140910,000000,16.0729,16.0971,15.9163,16.0598,38287194.945083,0
+T.US,D,20140911,000000,16.0166,16.1433,15.9669,16.1286,34635630.655306,0
+T.US,D,20140912,000000,16.1198,16.1571,15.9039,15.9669,43686199.907285,0
+T.US,D,20140915,000000,16.0166,16.0971,15.9304,16.0554,31738907.075019,0
+T.US,D,20140916,000000,16.0166,16.2033,16.0063,16.1762,33827194.537883,0
+T.US,D,20140917,000000,16.2076,16.2866,16.1198,16.2076,37029815.302651,0
+T.US,D,20140918,000000,16.2567,16.3101,16.2033,16.2728,37232455.517374,0
+T.US,D,20140919,000000,16.3672,16.4205,16.3035,16.4155,47305981.890606,0
+T.US,D,20140922,000000,16.4044,16.4529,16.3343,16.4302,35474228.536818,0
+T.US,D,20140923,000000,16.4103,16.4368,16.3035,16.3189,36306340.149682,0
+T.US,D,20140924,000000,16.3379,16.4257,16.2808,16.384,28769544.664401,0
+T.US,D,20140925,000000,16.3928,16.3986,16.1893,16.2354,45870885.045909,0
+T.US,D,20140926,000000,16.2728,16.357,16.1806,16.3291,31009295.450068,0
+T.US,D,20140929,000000,16.2632,16.324,16.1857,16.3035,32363031.776465,0
+T.US,D,20140930,000000,16.3189,16.384,16.245,16.3101,43266290.871953,0
+T.US,D,20141001,000000,16.2392,16.3035,16.166,16.1806,62351449.755772,0
+T.US,D,20141002,000000,16.2179,16.2567,16.1154,16.1857,53649927.019986,0
+T.US,D,20141003,000000,16.3189,16.7353,16.2354,16.3672,44895464.745019,0
+T.US,D,20141006,000000,16.4623,16.537,16.3672,16.4257,47806957.669693,0
+T.US,D,20141007,000000,16.4448,16.4821,16.3423,16.3518,46218375.240217,0
+T.US,D,20141008,000000,16.3737,16.4916,16.2332,16.4828,53637991.575149,0
+T.US,D,20141009,000000,16.4579,16.5172,16.2245,16.2545,46088201.690282,0
+T.US,D,20141010,000000,16.3006,16.3182,16.0561,16.0613,61725898.539798,0
+T.US,D,20141013,000000,16.0232,16.103,15.86,15.86,50390891.978061,0
+T.US,D,20141014,000000,15.8863,15.9727,15.8124,15.8688,48274113.850024,0
+T.US,D,20141015,000000,15.7934,15.9354,15.5204,15.8812,103557618.62845,0
+T.US,D,20141016,000000,15.7598,15.8643,15.5921,15.7758,62311194.444915,0
+T.US,D,20141017,000000,15.8315,16.0371,15.7839,15.9801,52183415.428611,0
+T.US,D,20141020,000000,15.9727,16.0788,15.8688,16.0737,32538875.653616,0
+T.US,D,20141021,000000,16.0686,16.2545,15.9859,16.2332,46426460.531949,0
+T.US,D,20141022,000000,16.3144,16.3144,16.1213,16.1777,53217228.544051,0
+T.US,D,20141023,000000,15.9566,15.9939,15.6866,15.7839,119155573.93096,0
+T.US,D,20141024,000000,15.7641,15.9156,15.6221,15.8812,63626808.400282,0
+T.US,D,20141027,000000,15.8863,16.0561,15.8776,15.9939,54078225.709731,0
+T.US,D,20141028,000000,16.0898,16.1367,15.9801,16.0971,55533822.552009,0
+T.US,D,20141029,000000,16.1315,16.2486,16.0232,16.1315,48259022.036834,0
+T.US,D,20141030,000000,16.0686,16.2018,15.9998,16.1835,39413773.863087,0
+T.US,D,20141031,000000,16.3006,16.3423,16.2172,16.3379,51245226.610366,0
+T.US,D,20141103,000000,16.3994,16.4264,16.2296,16.3379,47370877.370523,0
+T.US,D,20141104,000000,16.3994,16.4498,16.2427,16.3144,38042804.585315,0
+T.US,D,20141105,000000,16.3848,16.3928,16.2757,16.3737,33240045.80355,0
+T.US,D,20141106,000000,16.3672,16.3891,16.1879,16.28,37196772.158255,0
+T.US,D,20141107,000000,16.2757,16.3994,16.1923,16.3708,38343658.412396,0
+T.US,D,20141110,000000,16.4418,16.4799,16.2545,16.4696,38217763.039654,0
+T.US,D,20141111,000000,16.4828,16.4828,16.3182,16.4579,26228194.000949,0
+T.US,D,20141112,000000,16.417,16.6204,16.3928,16.5985,39982558.272452,0
+T.US,D,20141113,000000,16.578,16.8356,16.548,16.6994,44571345.340464,0
+T.US,D,20141114,000000,16.7221,16.9512,16.6936,16.8356,43830127.571443,0
+T.US,D,20141117,000000,16.8137,16.8356,16.7082,16.8106,27633825.942102,0
+T.US,D,20141118,000000,16.7733,16.8195,16.7038,16.7507,36514750.643002,0
+T.US,D,20141119,000000,16.7038,16.7221,16.4967,16.586,41248824.936431,0
+T.US,D,20141120,000000,16.578,16.6204,16.5003,16.5421,26136310.88841,0
+T.US,D,20141121,000000,16.6277,16.6482,16.409,16.5421,60269872.650045,0
+T.US,D,20141124,000000,16.4044,16.4529,16.0482,16.272,78222993.874919,0
+T.US,D,20141125,000000,16.2384,16.3423,16.0847,16.3291,62572655.155268,0
+T.US,D,20141126,000000,16.3613,16.5062,16.3467,16.474,30168728.595916,0
+T.US,D,20141128,000000,16.5391,16.6782,16.5209,16.5911,26977365.544944,0
+T.US,D,20141201,000000,16.5574,16.586,16.3708,16.4418,42534760.830911,0
+T.US,D,20141202,000000,16.3891,16.417,16.0232,16.0788,78726608.159328,0
+T.US,D,20141203,000000,16.0613,16.0657,15.9069,15.9427,65556464.441474,0
+T.US,D,20141204,000000,15.9801,15.9902,15.8278,15.9017,49113330.707668,0
+T.US,D,20141205,000000,15.8863,15.9186,15.8124,15.9156,40286106.626978,0
+T.US,D,20141208,000000,15.9354,15.9859,15.8724,15.8863,36415327.772636,0
+T.US,D,20141209,000000,15.6193,15.6294,15.1947,15.4238,126349967.67031,0
+T.US,D,20141210,000000,15.4238,15.4238,15.1977,15.2358,74136282.532543,0
+T.US,D,20141211,000000,15.2958,15.4984,15.2731,15.3375,59758644.822576,0
+T.US,D,20141212,000000,15.2496,15.2775,15.0827,15.0827,64113207.496427,0
+T.US,D,20141215,000000,15.1567,15.2116,15.0381,15.123,63948919.206796,0
+T.US,D,20141216,000000,15.1194,15.3849,15.0615,15.071,61731232.938955,0
+T.US,D,20141217,000000,15.1091,15.3814,15.0827,15.3199,61714131.161329,0
+T.US,D,20141218,000000,15.4838,15.7136,15.4048,15.7136,80224677.96867,0
+T.US,D,20141219,000000,15.6998,15.8315,15.6397,15.7276,85723593.603619,0
+T.US,D,20141222,000000,15.7839,15.9354,15.7422,15.8724,48388291.034454,0
+T.US,D,20141223,000000,15.9763,16.0174,15.9017,15.9566,41368481.3577,0
+T.US,D,20141224,000000,15.9544,16.0306,15.912,15.9237,18834308.216873,0
+T.US,D,20141226,000000,15.9669,16.051,15.9354,16.0232,24489734.631206,0
+T.US,D,20141229,000000,15.9763,16.0686,15.9544,15.9939,27100223.425543,0
+T.US,D,20141230,000000,15.9859,16.0371,15.9566,15.9801,26375420.138357,0
+T.US,D,20141231,000000,15.9354,15.9801,15.7276,15.7509,51559699.278741,0
+T.US,D,20150102,000000,15.8315,15.9296,15.7971,15.8812,43841551.985212,0
+T.US,D,20150105,000000,15.8812,15.9069,15.718,15.7327,64886844.311147,0
+T.US,D,20150106,000000,15.835,15.8542,15.6397,15.7561,63087402.811689,0
+T.US,D,20150107,000000,15.9705,15.9756,15.565,15.7765,66568187.077615,0
+T.US,D,20150108,000000,15.808,15.9705,15.7641,15.9317,47940789.054298,0
+T.US,D,20150109,000000,15.9895,16.0217,15.879,15.8827,45184007.369128,0
+T.US,D,20150112,000000,15.9756,16.0554,15.9215,15.9258,42405582.015244,0
+T.US,D,20150113,000000,16.0356,16.1323,15.8183,15.9258,51011612.993977,0
+T.US,D,20150114,000000,15.8322,15.9082,15.7129,15.8512,46451107.532975,0
+T.US,D,20150115,000000,15.9258,16.0129,15.7817,15.8183,54249117.777827,0
+T.US,D,20150116,000000,15.7598,16.103,15.7598,16.0737,78891761.375871,0
+T.US,D,20150120,000000,16.1081,16.1519,15.9544,16.1454,42509030.280056,0
+T.US,D,20150121,000000,16.0788,16.2779,16.0048,16.1688,73274501.05715,0
+T.US,D,20150122,000000,16.0941,16.1367,15.8322,16.0678,73081334.04667,0
+T.US,D,20150123,000000,16.0737,16.0737,15.8564,15.871,53506317.72545,0
+T.US,D,20150126,000000,15.8462,15.8564,15.7172,15.7817,59991747.407899,0
+T.US,D,20150127,000000,15.7327,15.7509,15.6046,15.6046,64741763.411106,0
+T.US,D,20150128,000000,15.9171,15.9976,15.5219,15.5423,95613126.930496,0
+T.US,D,20150129,000000,15.5423,15.7422,15.4142,15.6748,65327648.231704,0
+T.US,D,20150130,000000,15.584,15.8988,15.5599,15.6558,118333987.64512,0
+T.US,D,20150202,000000,15.8403,15.9895,15.5994,15.9602,78406398.005792,0
+T.US,D,20150203,000000,16.0129,16.332,16.0048,16.332,87532226.830315,0
+T.US,D,20150204,000000,16.3072,16.5268,16.2779,16.3656,62777571.781105,0
+T.US,D,20150205,000000,16.4044,16.4536,16.3211,16.4264,40111883.292195,0
+T.US,D,20150206,000000,16.417,16.6681,16.3656,16.5824,58262934.774336,0
+T.US,D,20150209,000000,16.5077,16.602,16.4506,16.474,42282786.988733,0
+T.US,D,20150210,000000,16.578,16.6775,16.5436,16.575,41786527.999063,0
+T.US,D,20150211,000000,16.5436,16.5648,16.2896,16.3555,67084687.816547,0
+T.US,D,20150212,000000,16.3555,16.4645,16.2831,16.4587,41769154.309184,0
+T.US,D,20150213,000000,16.4309,16.5179,16.3452,16.4836,33812221.600903,0
+T.US,D,20150217,000000,16.4536,16.5179,16.384,16.5077,40486065.978189,0
+T.US,D,20150218,000000,16.5179,16.5179,16.3364,16.4044,35950646.130439,0
+T.US,D,20150219,000000,16.3986,16.3986,16.1849,16.2134,39772978.146529,0
+T.US,D,20150220,000000,16.1973,16.2076,16.0847,16.2076,44749421.904147,0
+T.US,D,20150223,000000,16.1746,16.1938,16.0482,16.0971,49242032.652099,0
+T.US,D,20150224,000000,16.051,16.2274,15.9793,16.1938,40754021.155548,0
+T.US,D,20150225,000000,16.2296,16.2742,16.1593,16.2691,37508272.921361,0
+T.US,D,20150226,000000,16.2274,16.4506,16.1973,16.409,48690337.722822,0
+T.US,D,20150227,000000,16.3737,16.4463,16.3504,16.4374,41767047.330828,0
+T.US,D,20150302,000000,16.3452,16.4806,16.2691,16.474,45497195.627869,0
+T.US,D,20150303,000000,16.409,16.4806,16.3364,16.3656,42479416.439651,0
+T.US,D,20150304,000000,16.3737,16.384,16.1564,16.1688,49186577.582986,0
+T.US,D,20150305,000000,16.2399,16.2654,16.1645,16.1688,30539700.257828,0
+T.US,D,20150306,000000,15.9705,16.0605,15.871,15.9215,83605951.915065,0
+T.US,D,20150309,000000,15.9082,15.9756,15.8403,15.8607,40929099.852492,0
+T.US,D,20150310,000000,15.8131,15.8183,15.5754,15.5892,68273339.24606,0
+T.US,D,20150311,000000,15.6375,15.6427,15.4656,15.5139,61023471.308095,0
+T.US,D,20150312,000000,15.6185,15.7934,15.5519,15.6324,56827604.276398,0
+T.US,D,20150313,000000,15.7086,15.7086,15.505,15.6799,56371478.988589,0
+T.US,D,20150316,000000,15.6185,15.7422,15.5423,15.7224,43171405.793493,0
+T.US,D,20150317,000000,15.6213,15.7509,15.584,15.6471,50261051.828072,0
+T.US,D,20150318,000000,15.6602,15.9756,15.5475,15.9756,100612312.93698,0
+T.US,D,20150319,000000,15.9376,15.9376,15.7817,15.7891,41872367.554362,0
+T.US,D,20150320,000000,15.8227,15.9793,15.7934,15.8029,81272593.628605,0
+T.US,D,20150323,000000,15.879,16.0166,15.8285,15.8285,50430312.422655,0
+T.US,D,20150324,000000,15.8029,15.8944,15.7268,15.7268,42321078.792522,0
+T.US,D,20150325,000000,15.7041,15.7458,15.5139,15.5139,61320788.909506,0
+T.US,D,20150326,000000,15.5168,15.7561,15.508,15.6083,64393032.531747,0
+T.US,D,20150327,000000,15.6698,15.6698,15.5519,15.5754,43846792.103238,0
+T.US,D,20150330,000000,15.6083,15.7129,15.5994,15.6799,39749694.805945,0
+T.US,D,20150331,000000,15.6799,15.7086,15.5277,15.5277,58665583.530427,0
+T.US,D,20150401,000000,15.505,15.6514,15.4743,15.6427,53334767.055818,0
+T.US,D,20150402,000000,15.6471,15.8029,15.6083,15.7561,40527060.507781,0
+T.US,D,20150406,000000,15.7641,15.8878,15.7224,15.8512,48304082.952669,0
+T.US,D,20150407,000000,15.8607,15.9082,15.7692,15.7692,50469488.282861,0
+T.US,D,20150408,000000,15.7898,15.8468,15.7114,15.7503,44320840.371004,0
+T.US,D,20150409,000000,15.7166,15.819,15.6506,15.7692,43683200.674152,0
+T.US,D,20150410,000000,15.7942,15.8358,15.7503,15.8088,31225165.084014,0
+T.US,D,20150413,000000,15.8029,15.9544,15.7765,15.863,47118616.585767,0
+T.US,D,20150414,000000,15.8798,15.8842,15.7378,15.7692,37861306.572991,0
+T.US,D,20150415,000000,15.7846,15.901,15.7458,15.8681,41158674.410502,0
+T.US,D,20150416,000000,15.8029,15.8724,15.7765,15.7985,36477143.402219,0
+T.US,D,20150417,000000,15.7458,15.7765,15.6155,15.6829,61598363.495182,0
+T.US,D,20150420,000000,15.7503,15.8571,15.7503,15.8358,50401415.938693,0
+T.US,D,20150421,000000,15.841,15.8468,15.7166,15.7561,40877249.328713,0
+T.US,D,20150422,000000,15.8138,15.8681,15.7026,15.8526,61680437.270746,0
+T.US,D,20150423,000000,16.1374,16.5934,16.0788,16.5135,189405619.60258,0
+T.US,D,20150424,000000,16.5092,16.556,16.3825,16.409,87158562.007353,0
+T.US,D,20150427,000000,16.4264,16.5457,16.4205,16.4463,50721300.890639,0
+T.US,D,20150428,000000,16.5377,16.8758,16.4836,16.8157,100925543.55391,0
+T.US,D,20150429,000000,16.6811,16.9944,16.6643,16.769,84412991.578608,0
+T.US,D,20150430,000000,16.7397,16.8377,16.6673,16.7104,61550692.768284,0
+T.US,D,20150501,000000,16.6709,16.7499,16.4653,16.6058,70825623.788114,0
+T.US,D,20150504,000000,16.5985,16.7441,16.523,16.66,44162684.454174,0
+T.US,D,20150505,000000,16.6365,16.6811,16.2377,16.2662,65928219.046705,0
+T.US,D,20150506,000000,16.2625,16.3013,15.9581,16.103,63639898.447396,0
+T.US,D,20150507,000000,16.0408,16.19,15.9735,16.0971,46936872.622662,0
+T.US,D,20150508,000000,16.2662,16.3196,16.2039,16.2538,57380456.540737,0
+T.US,D,20150511,000000,16.2326,16.2581,16.103,16.1564,44525023.243679,0
+T.US,D,20150512,000000,16.0657,16.373,15.9354,16.2377,85572217.729982,0
+T.US,D,20150513,000000,16.2245,16.4704,16.1938,16.3532,72030296.178213,0
+T.US,D,20150514,000000,16.4418,16.4975,16.4037,16.4653,49560071.606796,0
+T.US,D,20150515,000000,16.4536,16.5853,16.409,16.5612,58588379.580324,0
+T.US,D,20150518,000000,16.5377,16.8934,16.5281,16.8209,123568741.21031,0
+T.US,D,20150519,000000,16.7829,16.8114,16.4836,16.5794,79330831.343424,0
+T.US,D,20150520,000000,16.6123,16.7441,16.5414,16.7023,56550257.878391,0
+T.US,D,20150521,000000,16.6643,16.9892,16.6533,16.9197,86182405.220513,0
+T.US,D,20150522,000000,16.8318,16.8999,16.7023,16.7441,54618951.234182,0
+T.US,D,20150526,000000,16.6913,16.7652,16.5281,16.725,84272982.730225,0
+T.US,D,20150527,000000,16.7652,16.9329,16.6913,16.8597,75937363.703873,0
+T.US,D,20150528,000000,16.8209,16.8707,16.7104,16.7879,40611361.504306,0
+T.US,D,20150529,000000,16.7652,16.7982,16.6643,16.6643,61948269.472716,0
+T.US,D,20150601,000000,16.6753,16.6913,16.5187,16.5735,58529549.519942,0
+T.US,D,20150602,000000,16.5794,16.66,16.5377,16.5773,40438089.179207,0
+T.US,D,20150603,000000,16.5985,16.9659,16.5773,16.8999,81082895.890526,0
+T.US,D,20150604,000000,16.8465,17.1166,16.777,17.0156,116535718.51105,0
+T.US,D,20150605,000000,16.9614,16.9659,16.6439,16.6753,76102370.716342,0
+T.US,D,20150608,000000,16.6439,16.7499,16.6365,16.687,53747303.033298,0
+T.US,D,20150609,000000,16.7163,16.7829,16.6439,16.6497,49720465.675729,0
+T.US,D,20150610,000000,16.687,16.769,16.687,16.7499,64897615.588955,0
+T.US,D,20150611,000000,16.7982,16.8758,16.777,16.8267,63100477.828477,0
+T.US,D,20150612,000000,16.7652,16.8649,16.7104,16.7163,53588517.209192,0
+T.US,D,20150615,000000,16.6643,16.6753,16.5934,16.5985,50714042.609818,0
+T.US,D,20150616,000000,16.5457,16.7652,16.5281,16.725,61626560.385812,0
+T.US,D,20150617,000000,16.7499,16.8114,16.6643,16.7879,63131680.784205,0
+T.US,D,20150618,000000,16.7879,16.9329,16.769,16.8934,77387560.56012,0
+T.US,D,20150619,000000,16.8465,16.9139,16.8267,16.881,73921072.866526,0
+T.US,D,20150622,000000,16.9329,16.957,16.8846,16.9037,48892186.795867,0
+T.US,D,20150623,000000,17.1605,17.4876,17.1312,17.323,145041752.87527,0
+T.US,D,20150624,000000,17.3273,17.3442,17.2125,17.2622,69324027.317853,0
+T.US,D,20150625,000000,17.4342,17.5842,17.3874,17.4532,98638812.069925,0
+T.US,D,20150626,000000,17.5491,17.5601,17.323,17.4262,62198881.020847,0
+T.US,D,20150629,000000,17.3046,17.4795,17.2454,17.2564,60112107.521679,0
+T.US,D,20150630,000000,17.3874,17.4379,17.1064,17.1349,65068130.532521,0
+T.US,D,20150701,000000,17.1686,17.1876,17.0156,17.1605,76639247.111072,0
+T.US,D,20150702,000000,17.3084,17.3347,17.1934,17.2366,46130681.489311,0
+T.US,D,20150706,000000,17.1737,17.203,17.1115,17.1803,53149273.7097,0
+T.US,D,20150707,000000,17.2658,17.2959,17.0617,17.2564,56266065.850315,0
+T.US,D,20150708,000000,17.2454,17.2658,16.9835,17.0061,64625614.52125,0
+T.US,D,20150709,000000,17.1195,17.1298,16.7807,16.8106,67652358.615431,0
+T.US,D,20150710,000000,16.9241,17.0339,16.8106,16.9381,63413566.340512,0
+T.US,D,20150713,000000,16.9958,17.0955,16.9483,17.0521,54829808.93777,0
+T.US,D,20150714,000000,16.9835,17.1722,16.9439,17.1679,51432512.664398,0
+T.US,D,20150715,000000,17.159,17.1722,16.9527,16.9782,59412109.737134,0
+T.US,D,20150716,000000,17.0339,17.203,17.0339,17.1861,37746771.393536,0
+T.US,D,20150717,000000,17.1422,17.2271,17.0602,17.1151,44800388.371508,0
+T.US,D,20150720,000000,17.1298,17.1386,16.9673,17.0602,45447834.672549,0
+T.US,D,20150721,000000,16.9483,16.9483,16.8106,16.8999,57015587.190977,0
+T.US,D,20150722,000000,16.7412,16.7924,16.6299,16.7522,105955963.94317,0
+T.US,D,20150723,000000,16.758,16.7865,16.5523,16.5868,75800187.38865,0
+T.US,D,20150724,000000,16.9439,17.1532,16.7639,16.7639,178484744.96562,0
+T.US,D,20150727,000000,16.7287,16.9439,16.6299,16.7755,103353688.53852,0
+T.US,D,20150728,000000,16.8999,16.9037,16.7287,16.7807,108318491.99223,0
+T.US,D,20150729,000000,16.8487,17.0654,16.8034,16.9578,87934539.453672,0
+T.US,D,20150730,000000,17.0404,17.0566,16.9527,17.0127,53102459.711354,0
+T.US,D,20150731,000000,17.0793,17.1034,16.9723,16.9835,61125916.640277,0
+T.US,D,20150803,000000,17.0844,17.1195,16.8641,16.9439,60709139.378223,0
+T.US,D,20150804,000000,17.0061,17.0127,16.8641,16.9037,53698151.136141,0
+T.US,D,20150805,000000,17.0061,17.0274,16.8707,16.8999,46717779.667094,0
+T.US,D,20150806,000000,16.889,16.9095,16.5948,16.739,66933400.758469,0
+T.US,D,20150807,000000,16.6731,16.7485,16.6387,16.7229,52424941.828177,0
+T.US,D,20150810,000000,16.7675,17.0016,16.7185,17.0016,59691501.625802,0
+T.US,D,20150811,000000,16.9146,17.0903,16.8999,16.9381,72420238.843686,0
+T.US,D,20150812,000000,16.5523,16.6555,16.3518,16.6299,127241991.52699,0
+T.US,D,20150813,000000,16.6247,16.7046,16.5187,16.5281,72663592.110996,0
+T.US,D,20150814,000000,16.578,16.6459,16.5135,16.6459,46558010.039865,0
+T.US,D,20150817,000000,16.6,16.7324,16.5735,16.7324,43062199.547624,0
+T.US,D,20150818,000000,16.7002,16.8304,16.6775,16.7924,42013800.184486,0
+T.US,D,20150819,000000,16.7639,16.8641,16.6555,16.7976,43243444.777201,0
+T.US,D,20150820,000000,16.6893,16.8465,16.5948,16.5948,78477950.553511,0
+T.US,D,20150821,000000,16.474,16.5948,16.3174,16.3174,85173982.424016,0
+T.US,D,20150824,000000,15.7312,16.2639,15.1391,15.8249,157984209.02415,0
+T.US,D,20150825,000000,16.1857,16.1857,15.5321,15.5446,103661560.16121,0
+T.US,D,20150826,000000,15.8197,16.0576,15.6486,15.9793,101528154.394,0
+T.US,D,20150827,000000,16.1374,16.3708,16.0452,16.3467,87123893.8784,0
+T.US,D,20150828,000000,16.2992,16.3518,16.1812,16.2735,49410672.904158,0
+T.US,D,20150831,000000,16.2296,16.2685,16.1374,16.2296,45590211.480394,0
+T.US,D,20150901,000000,15.9368,16.029,15.7202,15.7985,67604697.453285,0
+T.US,D,20150902,000000,16.1168,16.1168,15.8863,16.0452,49285888.409108,0
+T.US,D,20150903,000000,16.1168,16.2501,16.0935,16.1527,46708981.461107,0
+T.US,D,20150904,000000,15.9756,16.024,15.8146,15.9163,59976054.381688,0
+T.US,D,20150908,000000,16.1074,16.2245,16.0386,16.2004,38562584.66799,0
+T.US,D,20150909,000000,16.3284,16.3745,15.9939,16.024,46147854.319387,0
+T.US,D,20150910,000000,16.0181,16.0533,15.9127,16.0108,52367647.593782,0
+T.US,D,20150911,000000,15.9998,16.024,15.9163,15.9939,36058499.647015,0
+T.US,D,20150914,000000,16.0063,16.024,15.893,15.9127,37854171.267561,0
+T.US,D,20150915,000000,15.9756,16.0971,15.9077,16.0642,45764503.13484,0
+T.US,D,20150916,000000,16.0642,16.1812,16.0151,16.1022,48101661.360862,0
+T.US,D,20150917,000000,15.9998,16.2004,15.8424,16.024,77575415.033735,0
+T.US,D,20150918,000000,15.9756,16.029,15.8424,15.9127,91291505.264559,0
+T.US,D,20150921,000000,15.9127,15.9793,15.8637,15.9163,40647513.536301,0
+T.US,D,20150922,000000,15.7985,15.8637,15.707,15.7765,52202165.07647,0
+T.US,D,20150923,000000,15.7846,15.8095,15.6616,15.7414,32196945.313347,0
+T.US,D,20150924,000000,15.6529,15.7554,15.6185,15.696,50610974.202324,0
+T.US,D,20150925,000000,15.7765,15.9852,15.7202,15.8029,55445755.775752,0
+T.US,D,20150928,000000,15.7692,15.8095,15.584,15.5951,73489874.690354,0
+T.US,D,20150929,000000,15.639,15.7312,15.5702,15.6763,69112545.172559,0
+T.US,D,20150930,000000,15.8197,15.9902,15.7598,15.9251,71220391.188072,0
+T.US,D,20151001,000000,15.8776,15.9551,15.7261,15.9025,63037783.608049,0
+T.US,D,20151002,000000,15.8095,15.9551,15.7371,15.9551,58312943.400046,0
+T.US,D,20151005,000000,16.1213,16.3708,16.1168,16.3416,57012586.59145,0
+T.US,D,20151006,000000,16.3745,16.3855,16.2559,16.2823,57006175.47443,0
+T.US,D,20151007,000000,16.398,16.5311,16.3687,16.4213,42453347.023275,0
+T.US,D,20151008,000000,16.417,16.5662,16.2992,16.5612,34900712.307708,0
+T.US,D,20151009,000000,16.5727,16.6219,16.3642,16.4322,39020607.875992,0
+T.US,D,20151012,000000,16.4609,16.5179,16.398,16.5113,28645677.019206,0
+T.US,D,20151013,000000,16.4557,16.5062,16.3914,16.4718,44669024.693072,0
+T.US,D,20151014,000000,16.4784,16.5553,16.417,16.496,47763384.756084,0
+T.US,D,20151015,000000,16.5268,16.6123,16.4609,16.6065,38662629.247274,0
+T.US,D,20151016,000000,16.7345,16.7895,16.6299,16.7741,67031779.704409,0
+T.US,D,20151019,000000,16.6739,16.7046,16.5727,16.6739,56975928.993959,0
+T.US,D,20151020,000000,16.6563,16.7836,16.6175,16.7345,40509136.161432,0
+T.US,D,20151021,000000,16.8005,16.8283,16.5268,16.6614,54945366.179358,0
+T.US,D,20151022,000000,16.5911,16.9381,16.5911,16.8392,67156214.402793,0
+T.US,D,20151023,000000,17.2052,17.2249,16.6694,16.7302,93238929.883272,0
+T.US,D,20151026,000000,16.7345,16.7397,16.5992,16.6907,51264930.000697,0
+T.US,D,20151027,000000,16.6459,16.6666,16.4432,16.4667,49322360.177119,0
+T.US,D,20151028,000000,16.5406,16.6614,16.4271,16.5727,56100581.966611,0
+T.US,D,20151029,000000,16.5992,16.6951,16.5003,16.6336,35982925.804031,0
+T.US,D,20151030,000000,16.6694,16.7345,16.6175,16.6175,49576076.170662,0
+T.US,D,20151102,000000,16.7046,16.7551,16.5553,16.6666,51506158.52654,0
+T.US,D,20151103,000000,16.6336,16.7345,16.5911,16.6739,35702766.002368,0
+T.US,D,20151104,000000,16.7397,16.7499,16.5794,16.5992,34879746.370035,0
+T.US,D,20151105,000000,16.6065,16.6387,16.496,16.5311,32556200.153339,0
+T.US,D,20151106,000000,16.4718,16.496,16.2955,16.4432,43349649.05715,0
+T.US,D,20151109,000000,16.343,16.3474,16.2384,16.2823,41211708.230817,0
+T.US,D,20151110,000000,16.2955,16.3138,16.1989,16.2588,38849785.49395,0
+T.US,D,20151111,000000,16.2823,16.3642,16.2632,16.3225,28313480.864287,0
+T.US,D,20151112,000000,16.2823,16.2955,16.1798,16.2084,35109050.382188,0
+T.US,D,20151113,000000,16.1849,16.2823,16.0195,16.0195,47650243.29772,0
+T.US,D,20151116,000000,16.0408,16.3877,15.9756,16.3825,47599215.342663,0
+T.US,D,20151117,000000,16.398,16.6219,16.3914,16.4916,41077327.556135,0
+T.US,D,20151118,000000,16.4857,16.6512,16.3723,16.6299,44840655.979904,0
+T.US,D,20151119,000000,16.6219,16.7345,16.5941,16.6694,36227965.200583,0
+T.US,D,20151120,000000,16.7302,16.7499,16.6336,16.6907,41252589.349771,0
+T.US,D,20151123,000000,16.6907,16.7009,16.5765,16.5911,30803606.812056,0
+T.US,D,20151124,000000,16.5062,16.6563,16.4609,16.5553,35732444.063256,0
+T.US,D,20151125,000000,16.5354,16.6123,16.4821,16.586,29448530.053905,0
+T.US,D,20151127,000000,16.6123,16.7499,16.5992,16.6459,18810781.658293,0
+T.US,D,20151130,000000,16.6563,16.7345,16.5727,16.6951,50222654.812003,0
+T.US,D,20151201,000000,16.7499,16.8451,16.6512,16.7433,33804422.228364,0
+T.US,D,20151202,000000,16.7397,16.8349,16.6299,16.6387,52136497.58438,0
+T.US,D,20151203,000000,16.6666,16.6907,16.3687,16.411,57979028.322447,0
+T.US,D,20151204,000000,16.4557,16.9432,16.4469,16.9131,71970688.640084,0
+T.US,D,20151207,000000,16.8005,17.0521,16.8005,16.9915,68482447.96632,0
+T.US,D,20151208,000000,16.8349,16.9088,16.6739,16.7836,57316889.195037,0
+T.US,D,20151209,000000,16.7345,16.9723,16.5941,16.6459,50524769.820034,0
+T.US,D,20151210,000000,16.6739,16.8744,16.6336,16.6951,55890835.140716,0
+T.US,D,20151211,000000,16.5662,16.6563,16.409,16.4469,54354040.380931,0
+T.US,D,20151214,000000,16.4382,16.6855,16.417,16.6614,53232877.845678,0
+T.US,D,20151215,000000,16.7206,16.8238,16.5662,16.7652,51144729.754925,0
+T.US,D,20151216,000000,16.8114,17.0961,16.8091,17.0573,62908853.475949,0
+T.US,D,20151217,000000,17.0668,17.162,16.8744,16.8744,55906369.665313,0
+T.US,D,20151218,000000,16.7953,16.8575,16.6614,16.6614,103292207.67527,0
+T.US,D,20151221,000000,16.8172,16.9131,16.7345,16.9022,41127142.154006,0
+T.US,D,20151222,000000,17.0024,17.0961,16.8626,17.061,41197362.468327,0
+T.US,D,20151223,000000,17.072,17.3135,17.072,17.2439,38943368.399664,0
+T.US,D,20151224,000000,17.2308,17.2403,17.1283,17.1846,13839922.349795,0
+T.US,D,20151228,000000,17.1664,17.2959,17.1569,17.2352,28085099.167563,0
+T.US,D,20151229,000000,17.323,17.3486,17.2506,17.3186,28976342.813713,0
+T.US,D,20151230,000000,17.3186,17.3288,17.1964,17.2249,27734261.309849,0
+T.US,D,20151231,000000,17.1363,17.1846,17.0521,17.061,40859334.547115,0
+T.US,D,20160104,000000,16.8985,17.0324,16.8575,17.0324,64079405.660781,0
+T.US,D,20160105,000000,17.0324,17.2015,16.9189,17.1503,61895976.237532,0
+T.US,D,20160106,000000,17.0054,17.2015,16.9542,17.1254,53514270.134031,0
+T.US,D,20160107,000000,16.9044,17.1422,16.848,16.848,69770344.635079,0
+T.US,D,20160108,000000,16.9812,17.0763,16.8005,16.8634,55847561.467221,0
+T.US,D,20160111,000000,16.9761,17.1452,16.8611,17.0712,52578188.294142,0
+T.US,D,20160112,000000,17.1452,17.1898,16.9249,17.0442,47931352.742674,0
+T.US,D,20160113,000000,17.0998,17.2439,16.9593,16.9659,80017786.904618,0
+T.US,D,20160114,000000,17.0332,17.3727,16.9703,17.2461,72243669.411731,0
+T.US,D,20160115,000000,16.9249,17.2658,16.9007,17.0909,89265205.596825,0
+T.US,D,20160119,000000,17.2015,17.3954,17.1503,17.3515,73096000.911567,0
+T.US,D,20160120,000000,17.1664,17.2718,16.8091,17.0442,100484756.03007,0
+T.US,D,20160121,000000,17.0909,17.5388,16.9892,17.3662,81485685.385119,0
+T.US,D,20160122,000000,17.5388,17.6904,17.4474,17.6677,65523576.722897,0
+T.US,D,20160125,000000,17.6947,17.8155,17.4825,17.5988,60139473.645227,0
+T.US,D,20160126,000000,17.6142,17.8844,17.5645,17.7987,82714409.028798,0
+T.US,D,20160127,000000,17.5922,17.9999,17.5468,17.8404,99942412.696041,0
+T.US,D,20160128,000000,17.9854,17.9949,17.7036,17.8653,52064592.507211,0
+T.US,D,20160129,000000,17.9538,18.1324,17.9414,18.1324,86066660.783052,0
+T.US,D,20160201,000000,18.1213,18.3029,18.0423,18.1925,66316143.549382,0
+T.US,D,20160202,000000,18.1713,18.1983,17.9949,18.1324,57967239.081685,0
+T.US,D,20160203,000000,18.1617,18.5042,18.0519,18.4632,75544951.965839,0
+T.US,D,20160204,000000,18.4677,18.5123,18.2371,18.3673,61732096.499475,0
+T.US,D,20160205,000000,18.398,18.6249,18.3673,18.5444,68928026.064811,0
+T.US,D,20160208,000000,18.4024,18.6637,18.2985,18.6594,81598546.732871,0
+T.US,D,20160209,000000,18.4523,18.5444,18.1828,18.4281,70052847.801126,0
+T.US,D,20160210,000000,18.4281,18.4727,18.232,18.319,53449153.298412,0
+T.US,D,20160211,000000,18.1324,18.2773,18.0563,18.2071,84033216.245136,0
+T.US,D,20160212,000000,18.2773,18.3577,18.1259,18.3381,52598316.632767,0
+T.US,D,20160216,000000,18.4442,18.4786,18.196,18.4281,55048594.454861,0
+T.US,D,20160217,000000,18.4786,18.5005,18.3673,18.423,51707782.144702,0
+T.US,D,20160218,000000,18.4135,18.6037,18.3577,18.5987,43534114.875562,0
+T.US,D,20160219,000000,18.5525,18.5941,18.3623,18.3885,49138547.494669,0
+T.US,D,20160222,000000,18.4727,18.5356,18.3776,18.5356,42523783.227726,0
+T.US,D,20160223,000000,18.5071,18.5583,18.3577,18.4727,40920233.326843,0
+T.US,D,20160224,000000,18.4523,18.6594,18.4178,18.655,45251243.480641,0
+T.US,D,20160225,000000,18.655,18.8562,18.6286,18.7904,45339759.800271,0
+T.US,D,20160226,000000,18.8518,18.854,18.6337,18.6696,44078757.849395,0
+T.US,D,20160229,000000,18.6637,18.7999,18.5795,18.5795,57986384.98358,0
+T.US,D,20160301,000000,18.655,18.7999,18.6337,18.7999,38797689.01939,0
+T.US,D,20160302,000000,18.715,18.9506,18.6594,18.9506,42771115.432113,0
+T.US,D,20160303,000000,18.9506,19.1621,18.8518,19.1028,55083568.655896,0
+T.US,D,20160304,000000,19.0611,19.1782,19.0069,19.0699,41246272.513883,0
+T.US,D,20160307,000000,19.0069,19.2017,18.9096,19.1738,43755355.801282,0
+T.US,D,20160308,000000,19.0934,19.3172,19.0304,19.1512,48931512.959329,0
+T.US,D,20160309,000000,19.1673,19.2683,19.021,19.0985,43619868.348087,0
+T.US,D,20160310,000000,19.1388,19.3137,19.1058,19.2632,50142399.705825,0
+T.US,D,20160311,000000,19.3326,19.3838,19.1907,19.2872,41436844.743626,0
+T.US,D,20160314,000000,19.2931,19.3487,19.1738,19.2683,35053123.907412,0
+T.US,D,20160315,000000,19.1621,19.3671,19.1563,19.3671,29365838.668601,0
+T.US,D,20160316,000000,19.3787,19.5493,19.2872,19.4944,41851374.288824,0
+T.US,D,20160317,000000,19.4944,19.7037,19.4703,19.6693,55129158.36591,0
+T.US,D,20160318,000000,19.7256,19.7373,19.3883,19.3883,81734993.394112,0
+T.US,D,20160321,000000,19.4387,19.6466,19.3883,19.569,41122270.962152,0
+T.US,D,20160322,000000,19.561,19.5837,19.4226,19.4226,43809361.127181,0
+T.US,D,20160323,000000,19.408,19.4373,19.2931,19.3787,41380423.634503,0
+T.US,D,20160324,000000,19.2982,19.5544,19.2982,19.5493,35390920.908169,0
+T.US,D,20160328,000000,19.6108,19.7506,19.5142,19.6466,42842632.453606,0
+T.US,D,20160329,000000,19.6737,19.913,19.5837,19.8377,51490889.082229,0
+T.US,D,20160330,000000,19.9174,19.973,19.6518,19.7959,51173219.053704,0
+T.US,D,20160331,000000,19.8201,19.8954,19.6151,19.6964,53880288.620495,0
+T.US,D,20160401,000000,19.4432,19.6693,19.4146,19.6342,55138474.434931,0
+T.US,D,20160404,000000,19.6906,19.7923,19.6466,19.7923,35845897.059276,0
+T.US,D,20160405,000000,19.7564,19.7923,19.6108,19.7037,49458082.64995,0
+T.US,D,20160406,000000,19.7461,19.8164,19.5932,19.6686,43739427.755436,0
+T.US,D,20160407,000000,19.5223,19.6547,19.4563,19.6459,43778159.537845,0
+T.US,D,20160408,000000,19.7147,19.8018,19.5332,19.599,34495785.77411,0
+T.US,D,20160411,000000,19.6868,19.6926,19.5127,19.542,34807848.124832,0
+T.US,D,20160412,000000,19.5822,19.7461,19.5361,19.6868,34665161.145725,0
+T.US,D,20160413,000000,19.7403,19.7718,19.4381,19.4717,44389681.994558,0
+T.US,D,20160414,000000,19.4717,19.6393,19.4665,19.5581,27034146.015486,0
+T.US,D,20160415,000000,19.5786,19.6518,19.5478,19.5874,31001199.570199,0
+T.US,D,20160418,000000,19.6335,19.7513,19.5223,19.6737,34046536.177017,0
+T.US,D,20160419,000000,19.7513,19.8164,19.6144,19.812,31146560.580852,0
+T.US,D,20160420,000000,19.8464,19.8574,19.6796,19.7103,32945309.318944,0
+T.US,D,20160421,000000,19.6144,19.6393,19.2675,19.2726,63309955.474907,0
+T.US,D,20160422,000000,19.2675,19.4277,19.2675,19.3795,47734261.450845,0
+T.US,D,20160425,000000,19.3597,19.46,19.2726,19.4512,34538158.994468,0
+T.US,D,20160426,000000,19.5082,19.5522,19.2931,19.3898,40956399.022772,0
+T.US,D,20160427,000000,19.2726,19.8069,19.2068,19.7103,81352027.532454,0
+T.US,D,20160428,000000,19.7103,19.793,19.6232,19.6686,39688499.518886,0
+T.US,D,20160429,000000,19.6686,19.793,19.5874,19.7615,49789882.550835,0
+T.US,D,20160502,000000,19.7879,19.9298,19.7403,19.9028,43339468.061217,0
+T.US,D,20160503,000000,19.8624,19.8918,19.6906,19.8069,42856271.790798,0
+T.US,D,20160504,000000,19.7256,19.8515,19.6393,19.793,30408164.413845,0
+T.US,D,20160505,000000,19.8222,19.8464,19.6796,19.7205,31892381.728654,0
+T.US,D,20160506,000000,19.7403,19.8464,19.5822,19.8464,30769641.009224,0
+T.US,D,20160509,000000,19.8464,19.9094,19.7673,19.7806,26502323.909302,0
+T.US,D,20160510,000000,19.8624,20.0463,19.8435,20.0111,34130179.9384,0
+T.US,D,20160511,000000,19.9899,20.0272,19.8624,19.9437,28294940.274591,0
+T.US,D,20160512,000000,20.006,20.1933,19.9555,20.1318,36802017.055836,0
+T.US,D,20160513,000000,20.104,20.1172,19.9094,19.9298,32371450.125136,0
+T.US,D,20160516,000000,19.8281,20.0052,19.8018,19.9957,29565638.151805,0
+T.US,D,20160517,000000,19.9759,20.0221,19.8515,19.9094,43322717.446649,0
+T.US,D,20160518,000000,19.8977,19.9298,19.4812,19.5734,50391114.700156,0
+T.US,D,20160519,000000,19.4812,19.5822,19.2265,19.5682,53844404.401571,0
+T.US,D,20160520,000000,19.6686,19.6906,19.5009,19.5734,39769242.427447,0
+T.US,D,20160523,000000,19.5895,19.6056,19.4761,19.5082,30191360.166932,0
+T.US,D,20160524,000000,19.5786,19.6246,19.542,19.599,27759237.611643,0
+T.US,D,20160525,000000,19.6868,19.7103,19.5734,19.6598,28895888.214122,0
+T.US,D,20160526,000000,19.6964,19.8464,19.6686,19.7718,31463981.92581,0
+T.US,D,20160527,000000,19.7673,19.8464,19.6518,19.8464,30780692.397642,0
+T.US,D,20160531,000000,19.8691,19.9555,19.8222,19.9298,54879288.769302,0
+T.US,D,20160601,000000,19.9028,19.9152,19.6547,19.7147,33478559.306051,0
+T.US,D,20160602,000000,19.7147,19.7718,19.6393,19.7718,24162447.92715,0
+T.US,D,20160603,000000,19.8383,19.9899,19.8164,19.9606,37805227.062174,0
+T.US,D,20160606,000000,19.9657,20.0953,19.9437,20.0257,32856914.608312,0
+T.US,D,20160607,000000,20.041,20.3067,20.0221,20.2547,48917086.57964,0
+T.US,D,20160608,000000,20.2197,20.295,20.1787,20.2921,28339496.991326,0
+T.US,D,20160609,000000,20.2753,20.4487,20.1838,20.4078,40636949.950264,0
+T.US,D,20160610,000000,20.3367,20.6331,20.3009,20.5277,50789110.887309,0
+T.US,D,20160613,000000,20.4575,20.5966,20.429,20.4575,32913869.977187,0
+T.US,D,20160614,000000,20.4487,20.6002,20.3266,20.5585,45183965.010938,0
+T.US,D,20160615,000000,20.587,20.6515,20.4977,20.511,38242481.093127,0
+T.US,D,20160616,000000,20.4641,20.6463,20.4326,20.6104,39469223.466627,0
+T.US,D,20160617,000000,20.6361,20.7993,20.5277,20.7348,53545716.307753,0
+T.US,D,20160620,000000,20.8915,20.8945,20.6331,20.759,39733777.691244,0
+T.US,D,20160621,000000,20.7833,21.0298,20.6463,20.9062,39162253.66346,0
+T.US,D,20160622,000000,20.9003,21.1556,20.9003,21.024,39756621.053211,0
+T.US,D,20160623,000000,21.1505,21.324,21.0643,21.3204,37364449.103088,0
+T.US,D,20160624,000000,21.1001,21.4975,21.024,21.1367,112224126.1714,0
+T.US,D,20160627,000000,21.0189,21.4264,21.0189,21.3958,73620499.150056,0
+T.US,D,20160628,000000,21.4506,21.4667,21.3145,21.3914,67602813.197025,0
+T.US,D,20160629,000000,21.4924,21.6555,21.4199,21.6555,46497343.546986,0
+T.US,D,20160630,000000,21.7309,22.1027,21.6555,21.9951,62678441.318891,0
+T.US,D,20160701,000000,22.1027,22.1679,21.8941,22.1283,45628661.785798,0
+T.US,D,20160705,000000,22.1429,22.342,22.0573,22.0662,69872936.171339,0
+T.US,D,20160706,000000,22.1247,22.1861,21.8473,22.1861,51382993.207464,0
+T.US,D,20160707,000000,21.99,22.0823,21.6855,21.7727,46048758.017002,0
+T.US,D,20160708,000000,21.6855,21.9739,21.4645,21.9337,55247488.019357,0
+T.US,D,20160711,000000,21.8605,21.9264,21.7273,21.8838,41946413.769719,0
+T.US,D,20160712,000000,21.8254,21.9285,21.7382,21.8305,36279576.605547,0
+T.US,D,20160713,000000,21.8553,22.0662,21.802,21.9234,28852703.356188,0
+T.US,D,20160714,000000,21.8502,22.1136,21.8502,22.0164,32347352.414186,0
+T.US,D,20160715,000000,22.0881,22.1745,21.9805,22.0786,32330267.033278,0
+T.US,D,20160718,000000,22.0624,22.0823,21.9651,22.0573,23974102.918366,0
+T.US,D,20160719,000000,22.0266,22.0573,21.968,22.0164,26546421.517911,0
+T.US,D,20160720,000000,22.0061,22.0354,21.8875,21.9849,27362432.919384,0
+T.US,D,20160721,000000,21.9022,22.0208,21.7946,21.8875,43804196.160783,0
+T.US,D,20160722,000000,21.8927,22.3604,21.8772,22.1913,59687540.451837,0
+T.US,D,20160725,000000,22.099,22.1196,21.9827,22.1035,28345546.014142,0
+T.US,D,20160726,000000,22.0728,22.1247,21.7638,21.8137,38986085.951115,0
+T.US,D,20160727,000000,21.8092,22.0902,21.8092,22.0105,38486891.948795,0
+T.US,D,20160728,000000,21.9651,21.9695,21.802,21.9191,26245413.288395,0
+T.US,D,20160729,000000,21.9387,22.3354,21.8553,22.2842,49038435.962118,0
+T.US,D,20160801,000000,22.2622,22.3903,22.1913,22.2264,40113297.509184,0
+T.US,D,20160802,000000,22.2842,22.2945,22.0932,22.2161,38066667.276628,0
+T.US,D,20160803,000000,22.1802,22.2469,22.0932,22.2074,26483294.150831,0
+T.US,D,20160804,000000,22.2264,22.2587,22.1078,22.1745,23005492.721319,0
+T.US,D,20160805,000000,22.2161,22.2469,22.0164,22.2161,38121605.8491,0
+T.US,D,20160808,000000,22.2213,22.2213,22.031,22.099,27262124.626208,0
+T.US,D,20160809,000000,22.1078,22.1802,22.0208,22.1745,28669953.727669,0
+T.US,D,20160810,000000,22.1664,22.2879,22.1664,22.238,22730277.896746,0
+T.US,D,20160811,000000,22.2945,22.3808,22.2673,22.3354,23269656.157475,0
+T.US,D,20160812,000000,22.3457,22.3713,22.2314,22.2784,20452892.542432,0
+T.US,D,20160815,000000,22.2425,22.2974,22.1444,22.1444,31563712.234652,0
+T.US,D,20160816,000000,22.1343,22.1393,21.5729,21.5985,61474236.235275,0
+T.US,D,20160817,000000,21.6263,21.6607,21.2808,21.548,56980682.675997,0
+T.US,D,20160818,000000,21.4857,21.537,21.1608,21.3116,63237033.801176,0
+T.US,D,20160819,000000,21.2237,21.2341,20.945,21.1096,57212836.984419,0
+T.US,D,20160822,000000,21.0643,21.1001,20.8739,21.0576,34330903.103425,0
+T.US,D,20160823,000000,21.1001,21.1191,20.991,21.0276,29242338.583185,0
+T.US,D,20160824,000000,21.0525,21.1001,20.8973,21.0378,31381326.066731,0
+T.US,D,20160825,000000,21.0378,21.1975,20.975,21.1418,32835689.055927,0
+T.US,D,20160826,000000,21.1718,21.253,20.8973,20.9391,34664454.720426,0
+T.US,D,20160829,000000,21.0013,21.1315,20.9617,21.1045,25141830.768398,0
+T.US,D,20160830,000000,21.1777,21.1777,20.9646,21.0488,21791217.319622,0
+T.US,D,20160831,000000,21.0781,21.1315,20.9296,21.0423,36406412.056831,0
+T.US,D,20160901,000000,21.0276,21.1045,20.9251,21.084,30512212.525283,0
+T.US,D,20160902,000000,21.1505,21.2992,20.9705,21.0781,37036886.3876,0
+T.US,D,20160906,000000,21.114,21.2897,21.0071,21.2237,30157884.899268,0
+T.US,D,20160907,000000,21.2406,21.2808,21.1001,21.2435,26283169.466039,0
+T.US,D,20160908,000000,21.2435,21.3058,21.1315,21.2018,26271363.828559,0
+T.US,D,20160909,000000,21.0949,21.1425,20.426,20.4414,74741645.28859,0
+T.US,D,20160912,000000,20.369,21.0276,20.3579,20.9566,52184690.273491,0
+T.US,D,20160913,000000,20.8213,20.8256,20.4729,20.5739,49593631.590841,0
+T.US,D,20160914,000000,20.5622,20.7239,20.4677,20.5329,51553322.321551,0
+T.US,D,20160915,000000,20.4875,20.9098,20.3946,20.8213,44565913.927387,0
+T.US,D,20160916,000000,20.7656,20.7993,20.538,20.6939,80319065.679995,0
+T.US,D,20160919,000000,20.6939,20.7129,20.5196,20.6214,31436853.554684,0
+T.US,D,20160920,000000,20.6727,20.8124,20.527,20.568,27579943.591594,0
+T.US,D,20160921,000000,20.6142,20.9157,20.5739,20.8842,37160844.214747,0
+T.US,D,20160922,000000,20.9646,21.2018,20.9508,21.1608,43287889.44969,0
+T.US,D,20160923,000000,21.1828,21.3058,21.0423,21.2487,36652213.900804,0
+T.US,D,20160926,000000,21.2487,21.3167,21.1608,21.1777,32338521.414761,0
+T.US,D,20160927,000000,21.2237,21.4645,21.1367,21.3415,35784958.654144,0
+T.US,D,20160928,000000,21.1096,21.1418,20.8893,21.0276,51169808.53621,0
+T.US,D,20160929,000000,20.975,21.1418,20.8176,20.9646,33113106.506382,0
+T.US,D,20160930,000000,21.0576,21.1257,20.8973,20.9031,37647455.101842,0
+T.US,D,20161003,000000,20.9098,21.1257,20.8476,20.9881,32210586.016931,0
+T.US,D,20161004,000000,20.9617,20.9808,20.4414,20.538,64438719.255681,0
+T.US,D,20161005,000000,20.6369,20.6471,20.2314,20.4033,43377034.310204,0
+T.US,D,20161006,000000,20.3858,20.4238,20.2731,20.3778,30227673.433329,0
+T.US,D,20161007,000000,20.4341,20.4714,20.1677,20.2519,36795324.461811,0
+T.US,D,20161010,000000,20.2827,20.4238,19.9078,20.3251,36504625.66919,0
+T.US,D,20161011,000000,20.2892,20.5196,20.1121,20.3719,42822337.415008,0
+T.US,D,20161012,000000,20.3982,20.5716,20.3506,20.4904,32970992.046037,0
+T.US,D,20161013,000000,20.4663,20.5688,20.3301,20.5146,33677497.961521,0
+T.US,D,20161014,000000,20.5329,20.6193,20.4341,20.4341,25942477.078034,0
+T.US,D,20161017,000000,20.3719,20.5746,20.3448,20.459,26643927.338581,0
+T.US,D,20161018,000000,20.44,20.5563,20.3982,20.5081,30780424.584571,0
+T.US,D,20161019,000000,20.5607,20.6155,20.4823,20.5196,22477925.563644,0
+T.US,D,20161020,000000,20.3448,20.3617,20.0601,20.1369,59731034.114641,0
+T.US,D,20161021,000000,20.0074,20.1487,19.258,19.534,158723605.39099,0
+T.US,D,20161024,000000,19.0216,19.4497,18.9104,19.2054,193020239.3523,0
+T.US,D,20161025,000000,19.2829,19.3099,19.0436,19.1204,77682588.086483,0
+T.US,D,20161026,000000,19.0911,19.1569,18.8986,18.9806,63096339.023393,0
+T.US,D,20161027,000000,19.0677,19.2206,18.9968,19.0268,82848614.805146,0
+T.US,D,20161028,000000,19.0962,19.179,18.985,19.0216,44573707.834351,0
+T.US,D,20161031,000000,19.0728,19.1834,19.0268,19.1687,60225281.77348,0
+T.US,D,20161101,000000,19.2617,19.3765,18.9645,19.0487,52994252.298933,0
+T.US,D,20161102,000000,19.0677,19.1204,18.9104,18.9498,49992771.449124,0
+T.US,D,20161103,000000,19.0487,19.2719,18.9557,19.0853,49030863.410854,0
+T.US,D,20161104,000000,19.1628,19.1834,19.0179,19.0179,44635794.009794,0
+T.US,D,20161107,000000,19.1687,19.2104,19.0911,19.179,41059660.091712,0
+T.US,D,20161108,000000,19.179,19.3238,19.179,19.2719,34129455.749989,0
+T.US,D,20161109,000000,19.2617,19.5529,18.9806,19.5082,66715946.108381,0
+T.US,D,20161110,000000,19.5223,19.5223,18.9645,19.0546,72904372.459859,0
+T.US,D,20161111,000000,19.0216,19.0546,18.9104,19.0216,48515498.144694,0
+T.US,D,20161114,000000,19.0728,19.0853,18.8086,18.8233,50149033.54494,0
+T.US,D,20161115,000000,18.8401,19.1569,18.8299,19.1569,40085443.583254,0
+T.US,D,20161116,000000,19.2353,19.3985,19.1994,19.3568,39985419.499869,0
+T.US,D,20161117,000000,19.4351,19.6363,19.4183,19.4915,40657567.457665,0
+T.US,D,20161118,000000,19.5127,19.5947,19.4351,19.569,32578110.268731,0
+T.US,D,20161121,000000,19.6246,19.6628,19.5171,19.6628,32973118.153896,0
+T.US,D,20161122,000000,19.7952,20.1838,19.7037,20.0842,50161008.615181,0
+T.US,D,20161123,000000,20.0191,20.3046,20.0132,20.1795,47147226.12715,0
+T.US,D,20161125,000000,20.1999,20.4297,20.1795,20.4297,20813966.051807,0
+T.US,D,20161128,000000,20.4143,20.6698,20.4114,20.6002,51065435.223183,0
+T.US,D,20161129,000000,20.6229,20.6478,20.459,20.5688,38109207.196959,0
+T.US,D,20161130,000000,20.4297,20.4297,20.1208,20.1267,62720099.915591,0
+T.US,D,20161201,000000,20.1267,20.2731,19.8837,20.257,52584048.754691,0
+T.US,D,20161202,000000,20.2365,20.3814,20.0425,20.1165,30903450.531537,0
+T.US,D,20161205,000000,20.1634,20.309,20.1267,20.1267,39868426.179,0
+T.US,D,20161206,000000,20.2036,20.5343,20.1596,20.5015,45218824.434942,0
+T.US,D,20161207,000000,20.5746,21.0972,20.5469,21.0745,63239243.259023,0
+T.US,D,20161208,000000,20.9705,21.2318,20.9384,21.054,42222041.245046,0
+T.US,D,20161209,000000,20.9881,21.0591,20.9289,21.0386,32821701.288463,0
+T.US,D,20161212,000000,21.133,21.5472,21.1155,21.4251,61239219.333042,0
+T.US,D,20161213,000000,21.5011,21.6541,21.4763,21.5487,39759452.219977,0
+T.US,D,20161214,000000,21.5187,21.6482,21.3254,21.4126,50534484.875877,0
+T.US,D,20161215,000000,21.3101,21.7163,21.2838,21.6227,46993858.052189,0
+T.US,D,20161216,000000,21.7002,21.7528,21.5816,21.7105,53650375.196965,0
+T.US,D,20161219,000000,21.7105,21.9769,21.597,21.9453,39467904.897162,0
+T.US,D,20161220,000000,21.971,22.2784,21.9556,22.1276,40619793.516908,0
+T.US,D,20161221,000000,22.1013,22.1788,22.0544,22.0697,26390270.099946,0
+T.US,D,20161222,000000,22.0076,22.2886,21.9665,22.2587,33696631.565877,0
+T.US,D,20161223,000000,22.2952,22.3011,22.1276,22.2622,18506860.278416,0
+T.US,D,20161227,000000,22.2622,22.3201,22.1547,22.2205,21940544.969813,0
+T.US,D,20161228,000000,22.2205,22.3098,22.1276,22.1547,20699823.02721,0
+T.US,D,20161229,000000,22.1598,22.3011,22.1598,22.2256,23775662.996424,0
+T.US,D,20161230,000000,22.2784,22.3135,22.1182,22.1598,32001693.186802,0
+T.US,D,20170103,000000,22.2425,22.4189,22.1547,22.4152,49909963.920397,0
+T.US,D,20170104,000000,22.3727,22.405,22.2527,22.2849,44524837.4142,0
+T.US,D,20170105,000000,22.3266,22.3472,22.1598,22.2205,49232526.65442,0
+T.US,D,20170106,000000,22.1262,22.1363,21.7207,21.7785,61983313.359806,0
+T.US,D,20170109,000000,21.7638,21.8172,21.5041,21.5041,48335817.435363,0
+T.US,D,20170110,000000,21.4302,21.6408,21.2091,21.5099,40832267.663685,0
+T.US,D,20170111,000000,21.2831,21.4514,21.2311,21.4045,46472203.278005,0
+T.US,D,20170112,000000,21.3833,21.6687,21.3467,21.6153,37726047.307464,0
+T.US,D,20170113,000000,21.5677,21.7054,21.4983,21.589,26429436.395401,0
+T.US,D,20170117,000000,21.6095,21.6827,21.4836,21.6687,42709299.802529,0
+T.US,D,20170118,000000,21.6893,21.736,21.4909,21.5041,36914510.84381,0
+T.US,D,20170119,000000,21.5523,21.6204,21.455,21.6095,31606148.309098,0
+T.US,D,20170120,000000,21.7836,22.0676,21.7638,21.848,47716598.085602,0
+T.US,D,20170123,000000,21.8525,22.1722,21.8143,22.1363,47788622.038983,0
+T.US,D,20170124,000000,21.8202,21.9996,21.6358,21.802,54365643.792214,0
+T.US,D,20170125,000000,21.7836,21.8568,21.5523,21.8143,40671031.896523,0
+T.US,D,20170126,000000,21.7002,22.0573,21.589,22.0164,53366746.1229,0
+T.US,D,20170127,000000,22.1262,22.296,22.0061,22.1415,36080106.423112,0
+T.US,D,20170130,000000,22.1049,22.2067,21.9571,22.0427,30112437.29415,0
+T.US,D,20170131,000000,21.9688,22.238,21.9154,22.2205,48199850.378144,0
+T.US,D,20170201,000000,22.2849,22.3793,22.0632,22.1679,60859867.58147,0
+T.US,D,20170202,000000,22.1481,22.1722,21.5845,21.7054,55311047.166697,0
+T.US,D,20170203,000000,21.8619,21.8846,21.7155,21.7427,36334017.810884,0
+T.US,D,20170206,000000,21.7528,21.7528,21.5985,21.6408,21580988.156918,0
+T.US,D,20170207,000000,21.6519,21.7002,21.5158,21.6738,32842611.204013,0
+T.US,D,20170208,000000,21.7002,21.7785,21.646,21.7207,29763409.907461,0
+T.US,D,20170209,000000,21.7528,21.8378,21.6775,21.772,21557140.495929,0
+T.US,D,20170210,000000,21.7427,21.8378,21.7155,21.8092,23019401.237976,0
+T.US,D,20170213,000000,21.5158,21.6827,21.3415,21.4264,65186516.208089,0
+T.US,D,20170214,000000,21.33,21.4937,21.2984,21.4791,37376471.997091,0
+T.US,D,20170215,000000,21.4302,21.6797,21.3782,21.6738,44231373.041688,0
+T.US,D,20170216,000000,21.7427,21.802,21.7427,21.7427,31448488.393011,0
+T.US,D,20170217,000000,21.7002,21.8927,21.4983,21.8619,45827261.575748,0
+T.US,D,20170221,000000,21.8048,22.0061,21.7785,21.9937,33209873.108315,0
+T.US,D,20170222,000000,21.9688,22.0215,21.848,21.9212,29704403.582352,0
+T.US,D,20170223,000000,21.9731,22.1305,21.8949,22.1108,36458751.749385,0
+T.US,D,20170224,000000,22.1957,22.3266,22.159,22.3266,32334247.336748,0
+T.US,D,20170227,000000,22.296,22.296,21.9937,22.0427,32892166.187173,0
+T.US,D,20170228,000000,21.9937,22.0676,21.9468,22.0274,36681961.647744,0
+T.US,D,20170301,000000,22.0215,22.2314,21.9037,22.159,45342294.459706,0
+T.US,D,20170302,000000,22.0844,22.1898,22.053,22.1722,25003018.880481,0
+T.US,D,20170303,000000,22.1641,22.1679,22.0098,22.1415,32690903.296822,0
+T.US,D,20170306,000000,22.0478,22.1363,21.9849,22.1166,26894335.29412,0
+T.US,D,20170307,000000,22.0844,22.1305,21.9871,22.0742,30831806.435473,0
+T.US,D,20170308,000000,22.0742,22.0742,21.9688,22.0164,33924944.942939,0
+T.US,D,20170309,000000,22.0632,22.2067,22.0061,22.1049,33525574.1642,0
+T.US,D,20170310,000000,22.1539,22.364,22.1481,22.3215,37110688.018568,0
+T.US,D,20170313,000000,22.2534,22.3589,22.2314,22.3319,27758278.403598,0
+T.US,D,20170314,000000,22.3383,22.3691,22.1641,22.184,19093588.163635,0
+T.US,D,20170315,000000,22.2103,22.4744,22.184,22.4489,39946326.989649,0
+T.US,D,20170316,000000,22.454,22.4862,22.3142,22.3691,27703495.599953,0
+T.US,D,20170317,000000,22.4489,22.4804,22.3319,22.4577,46954283.205158,0
+T.US,D,20170320,000000,22.4577,22.5052,22.3046,22.3589,22484607.226523,0
+T.US,D,20170321,000000,22.3742,22.4072,22.1363,22.1782,38503576.976489,0
+T.US,D,20170322,000000,22.1898,22.2015,21.8525,21.9519,35183674.581879,0
+T.US,D,20170323,000000,21.9425,22.0889,21.8254,21.9519,27814694.047149,0
+T.US,D,20170324,000000,22.0098,22.0793,21.8949,21.9688,26944461.429648,0
+T.US,D,20170327,000000,21.9212,22.0061,21.8092,21.8678,25011277.361145,0
+T.US,D,20170328,000000,21.8254,21.9322,21.7463,21.9037,29567563.399861,0
+T.US,D,20170329,000000,21.8949,22.0061,21.8202,21.848,26737528.007406,0
+T.US,D,20170330,000000,21.8143,22.047,21.7829,22.0098,28027882.817583,0
+T.US,D,20170331,000000,22.0274,22.0793,21.8992,21.8992,33249602.357779,0
+T.US,D,20170403,000000,21.9264,22.0164,21.8048,21.9102,34110553.066089,0
+T.US,D,20170404,000000,21.9102,21.982,21.8202,21.9731,23806275.670278,0
+T.US,D,20170405,000000,21.9892,21.9996,21.8568,21.8795,37837939.882418,0
+T.US,D,20170406,000000,21.8949,21.9102,21.6555,21.6555,38411014.766515,0
+T.US,D,20170407,000000,21.6555,21.7939,21.6123,21.6497,38122601.949762,0
+T.US,D,20170410,000000,21.6555,21.698,21.4997,21.537,34146873.164452,0
+T.US,D,20170411,000000,21.537,21.5437,21.3708,21.4997,36766453.939321,0
+T.US,D,20170412,000000,21.447,21.6388,21.3708,21.6336,41613785.834538,0
+T.US,D,20170413,000000,21.6058,21.7412,21.4682,21.4843,32905234.371994,0
+T.US,D,20170417,000000,21.4945,21.597,21.4514,21.4945,22718025.44868,0
+T.US,D,20170418,000000,21.4514,21.5633,21.4302,21.4682,29839860.974897,0
+T.US,D,20170419,000000,21.5055,21.5729,21.4368,21.4682,44614530.198398,0
+T.US,D,20170420,000000,21.3292,21.6058,21.2918,21.5268,40713942.109418,0
+T.US,D,20170421,000000,21.4557,21.5268,21.2341,21.2962,44776240.10401,0
+T.US,D,20170424,000000,21.3892,21.4133,21.2596,21.3452,44831538.0379,0
+T.US,D,20170425,000000,21.3774,21.4682,21.1696,21.3027,71495406.519234,0
+T.US,D,20170426,000000,21.3452,21.6336,21.2538,21.5684,64401377.095184,0
+T.US,D,20170427,000000,21.5319,21.548,21.272,21.2866,42451428.607184,0
+T.US,D,20170428,000000,21.272,21.3665,21.0781,21.1388,46860903.892036,0
+T.US,D,20170501,000000,21.1645,21.1754,20.8337,20.8542,46386453.904659,0
+T.US,D,20170502,000000,20.8769,20.9186,20.7393,20.7752,43834659.897775,0
+T.US,D,20170503,000000,20.7707,20.7891,20.347,20.4823,63245561.461305,0
+T.US,D,20170504,000000,20.4875,20.4875,20.0711,20.2738,58959952.455255,0
+T.US,D,20170505,000000,20.3105,20.6456,20.2832,20.565,40908028.702541,0
+T.US,D,20170508,000000,20.6836,20.6836,20.4392,20.5716,37755187.00942,0
+T.US,D,20170509,000000,20.5519,20.5607,20.3528,20.3836,40474418.842323,0
+T.US,D,20170510,000000,20.3697,20.6142,20.3367,20.5081,42383742.952298,0
+T.US,D,20170511,000000,20.5081,20.5607,20.3814,20.5022,31006069.39566,0
+T.US,D,20170512,000000,20.5277,20.5951,20.4334,20.5277,25808556.87787,0
+T.US,D,20170515,000000,20.5454,20.6346,20.4875,20.5834,39814229.558049,0
+T.US,D,20170516,000000,20.6331,20.6727,20.3697,20.3697,40463961.834958,0
+T.US,D,20170517,000000,20.2577,20.2899,19.9752,19.9803,55609071.193406,0
+T.US,D,20170518,000000,20.0009,20.3433,19.9803,20.2394,48262730.42805,0
+T.US,D,20170519,000000,20.2899,20.4217,20.2088,20.3967,38146931.94756,0
+T.US,D,20170522,000000,20.3967,20.4538,20.3587,20.4018,27787933.2358,0
+T.US,D,20170523,000000,20.407,20.489,20.3806,20.4334,25371742.825536,0
+T.US,D,20170524,000000,20.4334,20.4582,20.3105,20.347,29310114.420024,0
+T.US,D,20170525,000000,20.3324,20.4495,20.3266,20.3909,27897986.645471,0
+T.US,D,20170526,000000,20.3806,20.4018,20.2738,20.3324,25734054.287176,0
+T.US,D,20170530,000000,20.3697,20.6331,20.3697,20.5607,38464321.865474,0
+T.US,D,20170531,000000,20.6142,20.7333,20.5395,20.5519,45066422.399991,0
+T.US,D,20170601,000000,20.6331,20.7422,20.5454,20.7333,33166975.192958,0
+T.US,D,20170602,000000,20.8014,20.8454,20.6727,20.7333,34737914.753088,0
+T.US,D,20170605,000000,20.7012,20.7268,20.5716,20.7012,25897567.831847,0
+T.US,D,20170606,000000,20.6836,20.759,20.6142,20.6573,30382954.45881,0
+T.US,D,20170607,000000,20.721,20.7333,20.5585,20.6727,30797951.310491,0
+T.US,D,20170608,000000,20.7012,20.7159,20.4912,20.5343,37821200.198996,0
+T.US,D,20170609,000000,20.6024,20.6946,20.5607,20.6887,34486447.842797,0
+T.US,D,20170612,000000,20.6946,20.9998,20.6946,20.8388,42709269.741878,0
+T.US,D,20170613,000000,20.808,20.808,20.5768,20.6331,35319735.92023,0
+T.US,D,20170614,000000,20.6887,20.7012,20.5343,20.6515,30649608.829817,0
+T.US,D,20170615,000000,20.6273,20.7466,20.609,20.7159,31279731.997528,0
+T.US,D,20170616,000000,20.7839,20.8014,20.6207,20.781,55724491.795673,0
+T.US,D,20170619,000000,20.7891,20.7891,20.6346,20.7525,39288396.353378,0
+T.US,D,20170620,000000,20.6793,20.759,20.5885,20.6207,40754678.39069,0
+T.US,D,20170621,000000,20.609,20.6273,20.1881,20.347,46090163.830955,0
+T.US,D,20170622,000000,20.3697,20.4538,20.249,20.3214,30367797.058744,0
+T.US,D,20170623,000000,20.3528,20.3528,20.1714,20.2394,42942155.070678,0
+T.US,D,20170626,000000,20.2358,20.4173,20.1941,20.347,34482992.234326,0
+T.US,D,20170627,000000,20.183,20.2028,20.0557,20.1091,37231324.143782,0
+T.US,D,20170628,000000,20.2028,20.3039,20.1508,20.2358,38139493.302833,0
+T.US,D,20170629,000000,20.1984,20.2577,20.066,20.066,44459450.032723,0
+T.US,D,20170630,000000,20.1238,20.1984,20.0236,20.1238,42254782.759548,0
+T.US,D,20170703,000000,20.183,20.3367,20.1537,20.3266,20856736.892595,0
+T.US,D,20170705,000000,20.3266,20.3806,20.1881,20.3324,37641294.034782,0
+T.US,D,20170706,000000,20.3097,20.3682,20.0887,20.0887,38496086.408819,0
+T.US,D,20170707,000000,20.0887,20.1165,19.8932,19.9803,37553488.23963,0
+T.US,D,20170710,000000,19.9709,20.0345,19.8932,19.8992,42150076.046574,0
+T.US,D,20170711,000000,19.8992,19.9159,19.7418,19.7747,39947764.435324,0
+T.US,D,20170712,000000,19.8559,19.9364,19.7791,19.8992,32357369.442932,0
+T.US,D,20170713,000000,19.7418,19.7747,19.5529,19.5654,55933398.289733,0
+T.US,D,20170714,000000,19.5756,19.6569,19.5435,19.6136,43578387.382506,0
+T.US,D,20170717,000000,19.6232,19.6949,19.5858,19.662,38011966.456577,0
+T.US,D,20170718,000000,19.6847,19.6847,19.3803,19.4453,53916737.159821,0
+T.US,D,20170719,000000,19.468,19.5215,19.3487,19.5215,48410272.202293,0
+T.US,D,20170720,000000,19.6283,19.8413,19.5376,19.7322,58907931.132322,0
+T.US,D,20170721,000000,19.678,19.7791,19.5874,19.7271,37286661.703077,0
+T.US,D,20170724,000000,19.7271,19.7483,19.5486,19.5756,41454784.120302,0
+T.US,D,20170725,000000,19.6101,19.722,19.5215,19.5705,54432782.889809,0
+T.US,D,20170726,000000,20.2189,20.587,20.2065,20.5483,133992307.46761,0
+T.US,D,20170727,000000,20.6382,21.3423,20.6382,21.2926,114679552.56318,0
+T.US,D,20170728,000000,21.2069,21.4345,20.9801,21.0729,66649443.75003,0
+T.US,D,20170731,000000,21.0554,21.1418,20.9186,21.0729,52547250.4187,0
+T.US,D,20170801,000000,21.2069,21.2179,20.9164,21.0071,54358313.092551,0
+T.US,D,20170802,000000,21.0613,21.0671,20.5556,20.6778,64050040.503942,0
+T.US,D,20170803,000000,20.6558,20.8022,20.6119,20.6822,34880279.263394,0
+T.US,D,20170804,000000,20.7715,20.8139,20.5556,20.7641,30189948.682729,0
+T.US,D,20170807,000000,20.7715,20.8784,20.7333,20.8139,31135464.101456,0
+T.US,D,20170808,000000,20.8351,20.9332,20.6778,20.7268,28544673.231878,0
+T.US,D,20170809,000000,20.6382,20.7444,20.563,20.7268,36464918.282018,0
+T.US,D,20170810,000000,20.6778,20.8227,20.631,20.6346,39418998.950788,0
+T.US,D,20170811,000000,20.6939,20.7159,20.5696,20.587,24568706.694145,0
+T.US,D,20170814,000000,20.6632,20.8351,20.631,20.8022,31762484.190149,0
+T.US,D,20170815,000000,20.8022,20.8279,20.5365,20.6185,27427307.903402,0
+T.US,D,20170816,000000,20.6185,20.7159,20.511,20.6558,27712038.290408,0
+T.US,D,20170817,000000,20.6185,20.6471,20.3059,20.3156,39877828.330793,0
+T.US,D,20170818,000000,20.2613,20.3214,20.0996,20.1933,42579398.164846,0
+T.US,D,20170821,000000,20.2562,20.4699,20.2101,20.3059,32000564.545996,0
+T.US,D,20170822,000000,20.3645,20.5262,20.2943,20.5219,27271742.668131,0
+T.US,D,20170823,000000,20.451,20.5724,20.451,20.489,36894930.428868,0
+T.US,D,20170824,000000,20.511,20.5196,20.3345,20.3594,20245594.293198,0
+T.US,D,20170825,000000,20.4349,20.6002,20.4033,20.5262,26251612.614465,0
+T.US,D,20170828,000000,20.5314,20.5696,20.3975,20.4977,18719969.798043,0
+T.US,D,20170829,000000,20.3975,20.5483,20.3975,20.451,17739075.725886,0
+T.US,D,20170830,000000,20.4349,20.4349,20.3214,20.3536,23006602.23262,0
+T.US,D,20170831,000000,20.3909,20.4604,20.2358,20.2386,38369804.346792,0
+T.US,D,20170901,000000,20.3097,20.3185,20.2189,20.2511,23632057.801068,0
+T.US,D,20170905,000000,20.2065,20.224,19.954,20.0404,42201105.368024,0
+T.US,D,20170906,000000,20.0631,20.0769,19.7373,19.7592,52229230.593507,0
+T.US,D,20170907,000000,19.7747,19.8786,19.2244,19.2347,89944980.761613,0
+T.US,D,20170908,000000,19.2347,19.3224,18.9645,19.2301,75952922.823548,0
+T.US,D,20170911,000000,19.2778,19.3436,19.1907,19.3106,42613018.270192,0
+T.US,D,20170912,000000,19.43,19.6847,19.3545,19.5909,52355162.858867,0
+T.US,D,20170913,000000,19.6342,19.8127,19.6035,19.7483,47616915.600522,0
+T.US,D,20170914,000000,19.7747,19.7747,19.5705,19.6232,33092648.866989,0
+T.US,D,20170915,000000,19.6715,20.0514,19.662,20.0448,88727154.10392,0
+T.US,D,20170918,000000,20.0514,20.2613,20.0023,20.2189,59155644.560419,0
+T.US,D,20170919,000000,20.2138,20.7715,20.1362,20.6448,85753115.89568,0
+T.US,D,20170920,000000,20.7049,20.9289,20.6471,20.7641,49715155.871651,0
+T.US,D,20170921,000000,20.8022,20.8227,20.6069,20.65,31056067.090223,0
+T.US,D,20170922,000000,20.7466,20.8835,20.6448,20.8519,42958941.21147,0
+T.US,D,20170925,000000,20.819,21.1754,20.8022,21.1382,66950614.58034,0
+T.US,D,20170926,000000,21.1382,21.2413,20.9112,20.9208,41817635.307266,0
+T.US,D,20170927,000000,20.8732,21.024,20.8088,20.9485,43492032.696962,0
+T.US,D,20170928,000000,20.8981,21.1645,20.8519,21.0936,32144365.135585,0
+T.US,D,20170929,000000,21.0444,21.1923,20.9684,21.1645,40643866.632779,0
+T.US,D,20171002,000000,21.1806,21.2413,21.1096,21.1323,28879576.21178,0
+T.US,D,20171003,000000,21.1754,21.3305,21.1206,21.3305,29726295.934633,0
+T.US,D,20171004,000000,21.2728,21.4287,21.204,21.3423,33136108.369963,0
+T.US,D,20171005,000000,21.4031,21.5041,21.2881,21.3474,41819441.679112,0
+T.US,D,20171006,000000,21.2487,21.365,21.0855,21.1125,40990964.672231,0
+T.US,D,20171009,000000,21.0131,21.032,20.8725,20.9544,35179235.170285,0
+T.US,D,20171010,000000,20.9815,21.1235,20.9369,21.0635,31648551.590107,0
+T.US,D,20171011,000000,21.0745,21.0745,20.8183,20.893,49236032.819439,0
+T.US,D,20171012,000000,20.5116,20.5322,19.6035,19.6188,149045842.5184,0
+T.US,D,20171013,000000,19.6101,19.7176,19.2859,19.5317,102499684.57337,0
+T.US,D,20171016,000000,19.5968,19.9416,19.5588,19.7893,56828357.159066,0
+T.US,D,20171017,000000,19.7893,19.853,19.6906,19.8208,39591430.944051,0
+T.US,D,20171018,000000,19.8208,19.8486,19.4271,19.5361,67189480.612294,0
+T.US,D,20171019,000000,19.6576,19.8757,19.4717,19.5259,59339469.540408,0
+T.US,D,20171020,000000,19.58,19.6101,19.3671,19.4432,69116055.436758,0
+T.US,D,20171023,000000,19.3787,19.5105,19.2528,19.2859,56462717.163525,0
+T.US,D,20171024,000000,19.3172,19.3459,19.045,19.0707,94968873.890426,0
+T.US,D,20171025,000000,18.7435,18.7932,18.2341,18.3227,176072813.60304,0
+T.US,D,20171026,000000,18.4646,18.5416,18.3835,18.4273,82441911.960352,0
+T.US,D,20171027,000000,18.4273,18.6125,18.3498,18.5855,95617891.543678,0
+T.US,D,20171030,000000,18.6125,18.7815,18.2678,18.3498,94467049.581144,0
+T.US,D,20171031,000000,18.4039,18.5129,18.2883,18.4097,66480422.27426,0
+T.US,D,20171101,000000,18.524,18.5686,18.2121,18.3549,69148109.655467,0
+T.US,D,20171102,000000,18.3651,18.8328,18.0168,18.1471,133358108.3489,0
+T.US,D,20171103,000000,18.2399,18.2678,18.0249,18.218,73533916.276843,0
+T.US,D,20171106,000000,18.0936,18.0981,17.8074,17.978,87220389.934475,0
+T.US,D,20171107,000000,17.9611,18.12,17.899,18.0936,54937182.850323,0
+T.US,D,20171108,000000,17.9737,18.3271,17.9349,18.2956,160100952.99236,0
+T.US,D,20171109,000000,18.2883,18.8504,18.2466,18.6015,127773079.88001,0
+T.US,D,20171110,000000,18.6945,18.8636,18.6564,18.7223,105037731.298,0
+T.US,D,20171113,000000,18.7553,18.7984,18.6777,18.6945,52750307.383356,0
+T.US,D,20171114,000000,18.7055,18.7106,18.3724,18.4485,55304295.817763,0
+T.US,D,20171115,000000,18.6125,18.7106,18.4097,18.499,60040739.437048,0
+T.US,D,20171116,000000,18.524,18.9609,18.499,18.8863,73039186.281194,0
+T.US,D,20171117,000000,18.8358,19.0831,18.7932,18.8797,67557161.999315,0
+T.US,D,20171120,000000,18.9031,19.0949,18.8423,18.9514,56969920.962941,0
+T.US,D,20171121,000000,18.9294,19.0121,18.7596,18.7815,64697373.394345,0
+T.US,D,20171122,000000,18.7553,19.1,18.7106,19.0773,48330461.173913,0
+T.US,D,20171124,000000,19.0773,19.1204,19.0063,19.045,16821571.368309,0
+T.US,D,20171127,000000,19.0611,19.1541,18.9031,18.9741,48475592.630503,0
+T.US,D,20171128,000000,18.9082,19.4432,18.9082,19.3787,62958870.300019,0
+T.US,D,20171129,000000,19.4117,19.9957,19.3729,19.9583,96761145.924623,0
+T.US,D,20171130,000000,19.9693,20.1881,19.7087,19.9028,90788839.25705,0
+T.US,D,20171201,000000,19.8867,20.1069,19.6547,19.9693,57444942.102686,0
+T.US,D,20171204,000000,20.1296,20.5372,20.1267,20.3901,73957474.948483,0
+T.US,D,20171205,000000,20.3513,20.4018,19.9803,19.9957,60405405.194217,0
+T.US,D,20171206,000000,19.9211,19.9416,19.7087,19.7564,56947226.537836,0
+T.US,D,20171207,000000,19.7681,19.9152,19.5909,19.7893,44830112.889765,0
+T.US,D,20171208,000000,19.7819,20.1069,19.7768,20.0953,46470597.765963,0
+T.US,D,20171211,000000,20.0514,20.2094,19.9803,20.1881,42782606.799151,0
+T.US,D,20171212,000000,20.2585,20.8827,20.2321,20.8454,84790687.26159,0
+T.US,D,20171213,000000,20.7949,20.893,20.4458,20.8132,72502984.884718,0
+T.US,D,20171214,000000,20.7121,20.8754,20.6142,20.6471,62662444.953384,0
+T.US,D,20171215,000000,20.8658,20.9493,20.7502,20.9208,85501014.978931,0
+T.US,D,20171218,000000,21.0635,21.2772,21.0005,21.0408,57569717.032983,0
+T.US,D,20171219,000000,21.0408,21.1615,20.8073,20.8183,53331565.596488,0
+T.US,D,20171220,000000,20.9369,21.2487,20.8885,21.0913,49278571.373378,0
+T.US,D,20171221,000000,21.0964,21.4952,21.0474,21.272,58430453.217556,0
+T.US,D,20171222,000000,21.2157,21.3972,21.1725,21.3043,36482651.333316,0
+T.US,D,20171226,000000,21.3101,21.5158,21.3101,21.3687,24815553.828936,0
+T.US,D,20171227,000000,21.3811,21.4126,21.1783,21.2772,29862441.989363,0
+T.US,D,20171228,000000,21.3365,21.4463,21.272,21.436,28553382.622306,0
+T.US,D,20171229,000000,21.4557,21.5121,21.272,21.272,48303442.114245,0
+T.US,D,20180102,000000,21.3687,21.3687,20.9881,21.0855,58833175.758881,0
+T.US,D,20180103,000000,21.0467,21.0576,20.5322,20.5981,71560414.043394,0
+T.US,D,20180104,000000,20.6529,20.893,20.3829,20.7876,50909558.450257,0
+T.US,D,20180105,000000,20.8658,20.8776,20.68,20.8658,40457807.599864,0
+T.US,D,20180108,000000,20.8725,21.0518,20.7071,20.9273,48628947.041534,0
+T.US,D,20180109,000000,20.8585,21.0591,20.7781,20.7825,50590051.989234,0
+T.US,D,20180110,000000,20.7276,20.7276,20.2555,20.3001,74079514.35954,0
+T.US,D,20180111,000000,20.3286,20.3814,20.1619,20.2218,74673127.500229,0
+T.US,D,20180112,000000,20.2218,20.505,20.1333,20.4546,56216987.738394,0
+T.US,D,20180116,000000,20.4546,20.5219,20.2555,20.3551,44544225.167697,0
+T.US,D,20180117,000000,20.3814,20.4823,20.2255,20.4275,39227840.53835,0
+T.US,D,20180118,000000,20.4209,20.721,20.4063,20.5958,49495684.42516,0
+T.US,D,20180119,000000,20.7159,20.7159,20.4795,20.6295,50321465.538204,0
+T.US,D,20180122,000000,20.6229,21.0086,20.4984,20.9939,56463263.720817,0
+T.US,D,20180123,000000,21.0378,21.1872,20.5262,20.6155,57742527.51717,0
+T.US,D,20180124,000000,20.6713,20.7239,20.4984,20.5219,45054493.78712,0
+T.US,D,20180125,000000,20.5607,20.7598,20.4209,20.7598,42204495.38962,0
+T.US,D,20180126,000000,20.7664,20.9646,20.7101,20.9646,36308143.788741,0
+T.US,D,20180129,000000,20.5834,20.8885,20.4984,20.6544,55464146.062193,0
+T.US,D,20180130,000000,20.7101,20.9551,20.677,20.754,51302750.398823,0
+T.US,D,20180131,000000,20.7429,21.024,20.6939,20.7891,74475283.325732,0
+T.US,D,20180201,000000,21.3474,21.7806,21.2874,21.7074,108114650.71786,0
+T.US,D,20180202,000000,21.6358,21.6416,20.9646,21.1037,82860684.156519,0
+T.US,D,20180205,000000,20.9611,21.2377,20.3067,20.3067,81581347.941324,0
+T.US,D,20180206,000000,20.0009,20.5504,19.6788,20.4173,113476567.66871,0
+T.US,D,20180207,000000,20.4063,20.7598,20.3674,20.4722,64232888.512773,0
+T.US,D,20180208,000000,20.4502,20.4823,19.7184,19.7184,80832336.265339,0
+T.US,D,20180209,000000,19.8624,20.1508,19.4191,19.984,90449025.45989,0
+T.US,D,20180212,000000,20.1392,20.2899,19.9386,20.1619,49982841.869544,0
+T.US,D,20180213,000000,20.118,20.3492,19.9517,20.2899,38756419.844758,0
+T.US,D,20180214,000000,20.178,20.3814,20.0177,20.183,44769287.895272,0
+T.US,D,20180215,000000,20.2174,20.5116,20.0828,20.5116,48869352.998653,0
+T.US,D,20180216,000000,20.4984,20.7276,20.4326,20.5892,35894655.435182,0
+T.US,D,20180220,000000,20.3814,20.5607,20.3814,20.3814,39395954.729016,0
+T.US,D,20180221,000000,20.3814,20.5322,20.1129,20.1275,37495968.550353,0
+T.US,D,20180222,000000,20.2174,20.505,20.183,20.2174,33436900.709351,0
+T.US,D,20180223,000000,20.2613,20.3726,20.118,20.3551,31463991.490562,0
+T.US,D,20180226,000000,20.4722,20.7927,20.4063,20.7664,35800692.672151,0
+T.US,D,20180227,000000,20.7429,20.8652,20.4392,20.4392,38641223.330982,0
+T.US,D,20180228,000000,20.6097,20.6097,20.1223,20.1223,52821996.570396,0
+T.US,D,20180301,000000,20.1275,20.3726,19.8823,19.9563,51500135.465196,0
+T.US,D,20180302,000000,19.9563,20.178,19.9284,20.1508,38539092.269241,0
+T.US,D,20180305,000000,20.0682,20.4114,20.0118,20.3448,34813980.497634,0
+T.US,D,20180306,000000,20.4173,20.4546,20.2343,20.4392,31500274.696308,0
+T.US,D,20180307,000000,20.2832,20.5249,20.2672,20.4597,33347380.0907,0
+T.US,D,20180308,000000,20.4597,20.5716,20.2672,20.5716,35656938.539933,0
+T.US,D,20180309,000000,20.6038,20.6339,20.4114,20.538,33950388.551217,0
+T.US,D,20180312,000000,20.538,20.8234,20.5329,20.7101,40236603.566762,0
+T.US,D,20180313,000000,20.8161,20.9611,20.6544,20.7276,34606201.277986,0
+T.US,D,20180314,000000,20.8373,20.8373,20.489,20.5262,33562505.040336,0
+T.US,D,20180315,000000,20.5607,20.6713,20.5183,20.5329,39468387.233972,0
+T.US,D,20180316,000000,20.5607,20.7005,20.4546,20.5116,66931173.537509,0
+T.US,D,20180319,000000,20.4984,20.5622,20.2174,20.2767,35425314.392083,0
+T.US,D,20180320,000000,20.3332,20.4114,20.0565,20.1457,36379977.813464,0
+T.US,D,20180321,000000,20.1457,20.2343,19.9563,19.9563,31455354.518976,0
+T.US,D,20180322,000000,19.9284,19.9789,19.6019,19.6085,50865202.593326,0
+T.US,D,20180323,000000,19.6085,19.9517,19.1526,19.236,63187933.826962,0
+T.US,D,20180326,000000,19.4358,19.561,19.0926,19.2301,56810225.120946,0
+T.US,D,20180327,000000,19.3188,19.5134,19.2301,19.3465,61082257.643894,0
+T.US,D,20180328,000000,19.5631,19.8742,19.5346,19.7125,55463839.99011,0
+T.US,D,20180329,000000,19.7776,19.8947,19.4146,19.7622,49723600.181792,0
+T.US,D,20180402,000000,19.7242,19.7681,19.3078,19.4585,52734052.769529,0
+T.US,D,20180403,000000,19.4915,19.6342,19.3188,19.6085,39470229.132041,0
+T.US,D,20180404,000000,19.4226,19.9232,19.3912,19.8888,37092566.911595,0
+T.US,D,20180405,000000,19.9181,20.0733,19.7799,20.0338,30853153.596856,0
+T.US,D,20180406,000000,19.962,20.0682,19.6342,19.752,45309968.328745,0
+T.US,D,20180409,000000,19.8127,20.0726,19.7118,19.7733,38915402.42949,0
+T.US,D,20180410,000000,19.8581,20.4582,19.7059,20.1333,71460497.905074,0
+T.US,D,20180411,000000,20.0491,20.0887,19.7776,19.8179,37432274.130082,0
+T.US,D,20180412,000000,19.9152,19.9423,19.7118,19.7681,39040907.01377,0
+T.US,D,20180413,000000,19.7966,19.8859,19.6898,19.7579,25567253.200401,0
+T.US,D,20180416,000000,19.8859,20.1392,19.7995,20.0374,44282633.283594,0
+T.US,D,20180417,000000,20.0667,20.1091,19.8515,19.8808,36614102.46092,0
+T.US,D,20180418,000000,19.9489,19.9818,19.7681,19.7966,38419862.162659,0
+T.US,D,20180419,000000,19.8127,19.8303,19.572,19.5778,41875525.289109,0
+T.US,D,20180420,000000,19.5998,19.7118,19.2002,19.4936,57720949.435331,0
+T.US,D,20180423,000000,19.5142,19.6166,19.4476,19.6166,37727815.4203,0
+T.US,D,20180424,000000,19.7622,19.864,19.5442,19.678,38368616.951078,0
+T.US,D,20180425,000000,19.6049,19.8127,19.5266,19.7915,44983269.173777,0
+T.US,D,20180426,000000,18.8006,18.9484,18.2517,18.6103,235186548.15041,0
+T.US,D,20180427,000000,18.6323,18.8687,18.5649,18.5767,96418372.519734,0
+T.US,D,20180430,000000,18.7055,18.7838,18.3681,18.3856,82091484.020606,0
+T.US,D,20180501,000000,18.4135,18.5028,18.1953,18.2956,63704781.629773,0
+T.US,D,20180502,000000,18.3461,18.3461,17.9363,18.0249,71462177.20235,0
+T.US,D,20180503,000000,18.0153,18.0746,17.7717,17.9576,71671227.1677,0
+T.US,D,20180504,000000,17.9576,18.144,17.8901,18.0702,45424943.48682,0
+T.US,D,20180507,000000,18.1148,18.1324,17.9063,18.0153,46717530.983528,0
+T.US,D,20180508,000000,17.9765,17.9904,17.754,17.8243,59608319.705331,0
+T.US,D,20180509,000000,17.7847,17.8286,17.5249,17.6545,66687930.948051,0
+T.US,D,20180510,000000,17.754,18.0095,17.7094,17.9245,53197247.775894,0
+T.US,D,20180511,000000,17.9904,18.1654,17.9854,18.1544,48933742.913076,0
+T.US,D,20180514,000000,18.21,18.2619,18.0519,18.0981,47835754.40695,0
+T.US,D,20180515,000000,18.0702,18.1265,17.8844,18.0423,47145339.138104,0
+T.US,D,20180516,000000,18.0423,18.2224,18.019,18.1602,33893788.44458,0
+T.US,D,20180517,000000,18.2055,18.2224,17.9363,17.9502,45213308.305484,0
+T.US,D,20180518,000000,17.9576,18.0489,17.8682,18.019,38916770.18911,0
+T.US,D,20180521,000000,18.0819,18.3564,17.9326,18.3235,51026506.68015,0
+T.US,D,20180522,000000,18.3461,18.4471,18.2152,18.2334,52268578.619262,0
+T.US,D,20180523,000000,18.2276,18.2861,18.019,18.1771,46183872.444847,0
+T.US,D,20180524,000000,18.21,18.4471,18.1083,18.4296,62704518.933625,0
+T.US,D,20180525,000000,18.3856,18.3966,18.21,18.2787,38802789.765305,0
+T.US,D,20180529,000000,18.2495,18.2671,18.0702,18.1771,47946290.15343,0
+T.US,D,20180530,000000,18.1953,18.3498,18.1486,18.3118,42928165.936821,0
+T.US,D,20180531,000000,18.2846,18.3014,18.0819,18.1713,52322283.33865,0
+T.US,D,20180601,000000,18.2619,18.3351,18.1953,18.2554,42267415.064931,0
+T.US,D,20180604,000000,18.3183,18.3739,18.199,18.2224,32688637.816851,0
+T.US,D,20180605,000000,18.2224,18.3915,18.1602,18.3739,41643207.013499,0
+T.US,D,20180606,000000,18.4251,18.8687,18.3279,18.7677,60727656.739233,0
+T.US,D,20180607,000000,18.5928,19.0992,18.499,19.0099,75702350.900821,0
+T.US,D,20180608,000000,18.9243,19.1336,18.8789,19.021,59020791.113681,0
+T.US,D,20180611,000000,19.0992,19.3853,19.0099,19.217,66089581.888437,0
+T.US,D,20180612,000000,19.4022,19.4154,19.1615,19.3122,105651821.20759,0
+T.US,D,20180613,000000,18.5533,18.6323,18.1083,18.1148,346976535.6674,0
+T.US,D,20180614,000000,18.3279,18.543,18.0489,18.2846,157768430.93855,0
+T.US,D,20180615,000000,18.341,18.7055,18.0746,18.6388,202733022.88332,0
+T.US,D,20180618,000000,18.5649,18.5767,18.0489,18.0981,139896232.98615,0
+T.US,D,20180619,000000,17.9904,18.3279,17.9699,18.21,155350577.62773,0
+T.US,D,20180620,000000,18.2722,18.3183,17.9633,17.9904,99255843.82413,0
+T.US,D,20180621,000000,18.0489,18.1602,17.7159,17.7672,91465851.574733,0
+T.US,D,20180622,000000,17.8404,17.9303,17.7159,17.8185,113653385.78424,0
+T.US,D,20180625,000000,17.7936,17.9633,17.754,17.8286,86482257.481361,0
+T.US,D,20180626,000000,17.8404,17.8844,17.6545,17.7789,79403639.606516,0
+T.US,D,20180627,000000,17.9809,18.019,17.7898,17.7936,82575629.934318,0
+T.US,D,20180628,000000,17.8506,18.1713,17.8001,18.0981,75131939.117123,0
+T.US,D,20180629,000000,18.1324,18.2671,18.019,18.0541,74752781.393389,0
+T.US,D,20180702,000000,18.0819,18.1654,17.9904,18.1083,67171460.618418,0
+T.US,D,20180703,000000,18.1324,18.4354,18.0936,18.3915,60260082.442575,0
+T.US,D,20180705,000000,18.4135,18.4419,18.2495,18.3279,62997410.787375,0
+T.US,D,20180706,000000,18.3615,18.4077,18.2459,18.3739,73306346.217696,0
+T.US,D,20180709,000000,18.4083,18.4829,18.3345,18.3564,76114262.436595,0
+T.US,D,20180710,000000,18.4083,18.5554,18.3454,18.5554,68039265.155154,0
+T.US,D,20180711,000000,18.431,18.4705,18.1917,18.1968,68708241.714271,0
+T.US,D,20180712,000000,18.3044,18.4485,18.2136,18.4017,77849790.892866,0
+T.US,D,20180713,000000,18.202,18.2253,17.9846,18.0834,93485473.678768,0
+T.US,D,20180716,000000,18.1053,18.2634,18.0709,18.2136,58178453.413907,0
+T.US,D,20180717,000000,18.1968,18.3345,18.1053,18.1339,63819278.550217,0
+T.US,D,20180718,000000,18.1682,18.2429,18.0994,18.1053,78061585.94221,0
+T.US,D,20180719,000000,18.1163,18.1455,17.8418,17.8543,90518222.345683,0
+T.US,D,20180720,000000,17.8887,17.9165,17.7226,17.7562,64263983.523438,0
+T.US,D,20180723,000000,17.7819,17.8148,17.5864,17.6999,65315443.607403,0
+T.US,D,20180724,000000,17.8418,18.0892,17.705,18.0892,89268532.764333,0
+T.US,D,20180725,000000,17.7562,17.8031,17.203,17.2725,168693410.22077,0
+T.US,D,20180726,000000,17.3354,17.4497,17.3018,17.3288,77656250.857035,0
+T.US,D,20180727,000000,17.3859,17.8214,17.3311,17.7459,80632033.949427,0
+T.US,D,20180730,000000,18.019,18.3454,17.9568,18.27,112164826.07175,0
+T.US,D,20180731,000000,18.3505,18.4646,18.2371,18.2532,83278942.588833,0
+T.US,D,20180801,000000,18.3856,18.4251,18.1602,18.2136,54917307.294446,0
+T.US,D,20180802,000000,18.1859,18.3279,18.1375,18.1859,54639970.461189,0
+T.US,D,20180803,000000,18.2136,18.431,18.1339,18.4251,46559939.387101,0
+T.US,D,20180806,000000,18.3915,18.453,18.27,18.3345,52694956.160129,0
+T.US,D,20180807,000000,18.3227,18.5217,18.2532,18.5005,47885829.985927,0
+T.US,D,20180808,000000,18.5459,18.5744,18.4434,18.4763,38449870.890706,0
+T.US,D,20180809,000000,18.5005,18.5554,18.4112,18.551,29615127.548089,0
+T.US,D,20180810,000000,18.4939,18.5028,18.3615,18.4193,37622722.018043,0
+T.US,D,20180813,000000,18.4193,18.4646,18.3739,18.3915,39895894.782038,0
+T.US,D,20180814,000000,18.4083,18.4881,18.3915,18.4083,31590914.391011,0
+T.US,D,20180815,000000,18.431,18.5855,18.3454,18.5401,51896680.542742,0
+T.US,D,20180816,000000,18.5744,18.9213,18.5744,18.8935,65475640.915712,0
+T.US,D,20180817,000000,18.8753,18.9909,18.8189,18.8598,45831681.857838,0
+T.US,D,20180820,000000,18.9213,18.985,18.8481,18.906,41146462.954234,0
+T.US,D,20180821,000000,19.0304,19.1738,19.0202,19.0699,49773612.906681,0
+T.US,D,20180822,000000,18.9557,18.9557,18.6484,18.6594,59822377.501857,0
+T.US,D,20180823,000000,18.6645,18.7223,18.5049,18.551,37573783.27823,0
+T.US,D,20180824,000000,18.5349,18.6938,18.5349,18.6367,28431076.764569,0
+T.US,D,20180827,000000,18.6938,18.8598,18.682,18.745,30817466.138557,0
+T.US,D,20180828,000000,18.7333,18.745,18.6301,18.6542,28871278.105713,0
+T.US,D,20180829,000000,18.6484,18.6703,18.3915,18.4017,44069395.323005,0
+T.US,D,20180830,000000,18.3856,18.453,18.1968,18.2488,44764706.378781,0
+T.US,D,20180831,000000,18.2429,18.2656,18.1104,18.2371,54746848.373002,0
+T.US,D,20180904,000000,18.1455,18.2371,17.9757,18.1917,44069113.846,0
+T.US,D,20180905,000000,18.128,18.3008,18.0095,18.2839,46803693.007628,0
+T.US,D,20180906,000000,18.3454,18.4485,18.27,18.3739,44916565.955621,0
+T.US,D,20180907,000000,18.3615,18.4939,18.3227,18.3403,45112178.809978,0
+T.US,D,20180910,000000,18.431,18.6645,18.3856,18.4939,46007551.696459,0
+T.US,D,20180911,000000,18.5459,18.7281,18.5401,18.6542,46156036.282029,0
+T.US,D,20180912,000000,18.7508,19.2133,18.7508,19.0816,86934289.055063,0
+T.US,D,20180913,000000,19.0941,19.236,18.8906,19.2301,60608570.10394,0
+T.US,D,20180914,000000,19.19,19.2133,19.0129,19.1841,58119781.855139,0
+T.US,D,20180917,000000,19.1841,19.3048,19.0875,19.1951,44738263.937056,0
+T.US,D,20180918,000000,19.1621,19.3671,19.0611,19.2536,58955507.578087,0
+T.US,D,20180919,000000,19.3729,19.3904,18.985,19.0538,54286402.549809,0
+T.US,D,20180920,000000,19.1212,19.1439,18.9271,19.0941,43392250.465178,0
+T.US,D,20180921,000000,19.441,19.5501,19.2872,19.2872,227957070.89856,0
+T.US,D,20180924,000000,19.5551,19.5734,19.2697,19.3619,63733704.075206,0
+T.US,D,20180925,000000,19.2872,19.5208,19.236,19.2755,53735568.448266,0
+T.US,D,20180926,000000,19.3158,19.3619,19.0356,19.0429,57586831.108149,0
+T.US,D,20180927,000000,19.0875,19.2821,18.9968,19.0816,43495077.021071,0
+T.US,D,20180928,000000,19.0758,19.2301,19.0202,19.1738,38622167.61104,0
+T.US,D,20181001,000000,19.2192,19.2697,19.0648,19.1212,39437737.6675,0
+T.US,D,20181002,000000,19.1439,19.3729,19.1123,19.3671,52547971.874323,0
+T.US,D,20181003,000000,19.46,19.4805,19.2821,19.3671,46760719.940642,0
+T.US,D,20181004,000000,19.3158,19.4936,19.1467,19.4805,48195430.096056,0
+T.US,D,20181005,000000,19.5208,19.5844,19.3341,19.4065,50208796.851896,0
+T.US,D,20181008,000000,19.4191,19.5149,19.2872,19.4746,49164700.261032,0
+T.US,D,20181009,000000,19.5215,19.5281,19.4124,19.4124,48089264.075115,0
+T.US,D,20181010,000000,19.487,19.6972,19.0304,19.0348,78555288.410151,0
+T.US,D,20181011,000000,19.023,19.1563,18.3461,18.398,109923712.99203,0
+T.US,D,20181012,000000,18.6535,18.7515,18.4559,18.6872,74467877.474444,0
+T.US,D,20181015,000000,18.7004,18.9309,18.6637,18.7515,57367723.122256,0
+T.US,D,20181016,000000,18.7567,18.8131,18.6286,18.7699,48404429.504856,0
+T.US,D,20181017,000000,18.78,18.9595,18.7055,18.8723,51622621.686837,0
+T.US,D,20181018,000000,18.8723,19.0348,18.682,18.832,53022912.396867,0
+T.US,D,20181019,000000,18.8042,19.0941,18.7231,19.0472,60630011.546455,0
+T.US,D,20181022,000000,19.0699,19.0992,18.8848,18.9309,39850313.270383,0
+T.US,D,20181023,000000,18.9498,19.2851,18.5722,19.1343,92202438.637108,0
+T.US,D,20181024,000000,18.387,18.4273,17.5353,17.5916,205107601.15424,0
+T.US,D,20181025,000000,17.7599,17.7943,17.2439,17.3735,132717764.55985,0
+T.US,D,20181026,000000,17.3201,17.3435,16.7178,16.8568,134024309.76338,0
+T.US,D,20181029,000000,17.1467,17.5689,16.9731,17.1759,85026623.746464,0
+T.US,D,20181030,000000,17.2981,17.7263,17.2791,17.6567,84817159.763966,0
+T.US,D,20181031,000000,17.7855,17.9502,17.4532,17.7789,77407195.63079,0
+T.US,D,20181101,000000,17.9576,17.9918,17.6033,17.6669,61055969.604603,0
+T.US,D,20181102,000000,17.7482,17.9114,17.5872,17.6861,57841351.907302,0
+T.US,D,20181105,000000,17.7482,17.8821,17.7138,17.7482,47192507.032295,0
+T.US,D,20181106,000000,17.754,17.9458,17.6794,17.9414,41953402.871074,0
+T.US,D,20181107,000000,17.9576,18.038,17.7855,18.0211,53215002.689484,0
+T.US,D,20181108,000000,18.0109,18.0563,17.8938,17.9854,50991048.775912,0
+T.US,D,20181109,000000,17.9502,18.0109,17.6399,17.7855,69019936.505214,0
+T.US,D,20181112,000000,17.7898,18.0966,17.7599,17.8367,44757192.582428,0
+T.US,D,20181113,000000,17.8763,17.9056,17.5455,17.5754,44249283.724106,0
+T.US,D,20181114,000000,17.7021,17.7972,17.4482,17.6794,54003986.83293,0
+T.US,D,20181115,000000,17.5872,17.5988,17.3259,17.4532,67160728.966015,0
+T.US,D,20181116,000000,17.4247,17.6274,17.3544,17.5521,49924420.360737,0
+T.US,D,20181119,000000,17.5813,17.7878,17.5052,17.5872,48247340.741137,0
+T.US,D,20181120,000000,17.3669,17.4884,17.0354,17.0478,71435238.759883,0
+T.US,D,20181121,000000,17.0947,17.3969,17.0412,17.2506,52300671.09698,0
+T.US,D,20181123,000000,17.2439,17.2439,17.0068,17.0142,23126534.66532,0
+T.US,D,20181126,000000,17.1825,17.4693,17.1759,17.3544,61766278.192438,0
+T.US,D,20181127,000000,17.2908,17.6669,17.2227,17.6399,55491946.698786,0
+T.US,D,20181128,000000,17.6399,17.888,17.5872,17.8125,59487314.653946,0
+T.US,D,20181129,000000,17.5988,17.7943,17.5009,17.7138,53285867.941409,0
+T.US,D,20181130,000000,17.7943,18.2121,17.7789,18.1032,138864548.71135,0
+T.US,D,20181203,000000,18.393,18.4852,18.144,18.3753,75457889.488603,0
+T.US,D,20181204,000000,18.387,18.5495,17.7717,17.8059,77366595.98884,0
+T.US,D,20181206,000000,17.6618,17.708,17.2981,17.6911,89736653.618281,0
+T.US,D,20181207,000000,17.5103,17.8938,17.3896,17.4657,64670842.13706,0
+T.US,D,20181210,000000,17.4305,17.435,16.9029,17.3325,70844743.728536,0
+T.US,D,20181211,000000,17.6399,17.7717,17.1429,17.2102,85532774.056703,0
+T.US,D,20181212,000000,17.4482,17.5521,17.3405,17.4767,70588564.128006,0
+T.US,D,20181213,000000,17.435,17.4935,17.124,17.3325,84729352.602423,0
+T.US,D,20181214,000000,17.2849,17.6157,17.2102,17.5103,73759966.906721,0
+T.US,D,20181217,000000,17.4598,17.5236,17.1518,17.304,75969367.366032,0
+T.US,D,20181218,000000,17.1693,17.394,17.1518,17.2388,76789864.636469,0
+T.US,D,20181219,000000,17.3383,17.5572,17.1605,17.2791,88736169.566431,0
+T.US,D,20181220,000000,17.2908,17.304,16.3358,16.6007,132391465.7581,0
+T.US,D,20181221,000000,16.4213,16.9446,16.3057,16.406,137472677.71639,0
+T.US,D,20181224,000000,16.3467,16.3921,15.8549,15.8549,70944718.621767,0
+T.US,D,20181226,000000,15.9362,16.2823,15.5307,16.2713,99041563.305507,0
+T.US,D,20181227,000000,16.1154,16.3174,15.7444,16.3131,101077877.2692,0
+T.US,D,20181228,000000,16.3358,16.6885,16.3233,16.4916,87301507.234781,0
+T.US,D,20181231,000000,16.5546,16.5948,16.2765,16.5385,91224568.393162,0
+T.US,D,20190102,000000,16.5158,17.1467,16.3994,17.1174,67810630.675684,0
+T.US,D,20190103,000000,17.1056,17.2725,16.9263,17.1401,64893494.546982,0
+T.US,D,20190104,000000,17.3604,17.6033,17.3171,17.5813,72605450.7128,0
+T.US,D,20190107,000000,17.8059,18.12,17.6274,17.9004,70877155.942271,0
+T.US,D,20190108,000000,18.144,18.1844,17.9816,18.1259,75185192.926747,0
+T.US,D,20190109,000000,18.1909,18.1909,17.6545,17.7321,75212201.055268,0
+T.US,D,20190110,000000,17.7013,17.9538,17.5652,17.907,54349353.652163,0
+T.US,D,20190111,000000,17.907,18.232,17.8543,18.1851,49117412.124237,0
+T.US,D,20190114,000000,18.0856,18.1317,17.9026,18.0365,41536938.513067,0
+T.US,D,20190115,000000,17.9788,18.0249,17.8067,18.0249,45385704.772524,0
+T.US,D,20190116,000000,17.9838,18.1134,17.8778,18.0015,41581480.199475,0
+T.US,D,20190117,000000,17.9956,18.1104,17.9107,18.0504,44590534.966941,0
+T.US,D,20190118,000000,18.2379,18.2787,17.9788,18.2379,73419249.923637,0
+T.US,D,20190122,000000,18.2136,18.2554,17.9194,18.0145,63928624.168196,0
+T.US,D,20190123,000000,18.0966,18.2012,18.019,18.196,47285731.942984,0
+T.US,D,20190124,000000,18.1317,18.1317,17.8317,18.0249,41410742.533813,0
+T.US,D,20190125,000000,18.0716,18.2825,18.0504,18.0607,51786178.956093,0
+T.US,D,20190128,000000,18.0665,18.0716,17.926,18.0665,52673794.828225,0
+T.US,D,20190129,000000,18.0365,18.0856,17.9384,18.0856,53207098.104667,0
+T.US,D,20190130,000000,17.6493,17.907,17.0895,17.3018,157796905.207,0
+T.US,D,20190131,000000,17.3785,17.7255,17.1679,17.7065,88575104.598422,0
+T.US,D,20190201,000000,17.795,17.8836,17.6135,17.672,69730485.578259,0
+T.US,D,20190204,000000,17.6904,17.6904,17.4137,17.4423,66264171.416605,0
+T.US,D,20190205,000000,17.4782,17.5022,17.3558,17.454,49700152.874021,0
+T.US,D,20190206,000000,17.495,17.5476,17.3889,17.4137,38922626.550481,0
+T.US,D,20190207,000000,17.4005,17.4137,17.0346,17.3471,64317857.675586,0
+T.US,D,20190208,000000,17.3186,17.4137,17.1414,17.4078,41220149.808171,0
+T.US,D,20190211,000000,17.4247,17.5784,17.3538,17.5022,49327415.832058,0
+T.US,D,20190212,000000,17.5842,17.6904,17.5155,17.5601,50909149.898681,0
+T.US,D,20190213,000000,17.5601,17.6019,17.3785,17.5784,50995758.733366,0
+T.US,D,20190214,000000,17.495,17.6779,17.4078,17.5476,43876317.128083,0
+T.US,D,20190215,000000,17.6904,17.9788,17.6304,17.9472,63131094.601511,0
+T.US,D,20190219,000000,17.9436,18.0716,17.8543,18.0438,41951545.942678,0
+T.US,D,20190220,000000,18.0504,18.2276,17.9436,18.1727,42013809.749239,0
+T.US,D,20190221,000000,18.1793,18.2978,18.0438,18.1609,45122613.955051,0
+T.US,D,20190222,000000,18.232,18.3732,18.1551,18.3498,39651004.322348,0
+T.US,D,20190225,000000,18.4083,18.4324,18.2722,18.3388,41446148.515108,0
+T.US,D,20190226,000000,18.3431,18.5137,18.2379,18.3908,50358743.478219,0
+T.US,D,20190227,000000,18.3973,18.42,18.1317,18.2978,44730732.377589,0
+T.US,D,20190228,000000,18.2978,18.42,18.2437,18.3322,47916146.152452,0
+T.US,D,20190301,000000,18.3784,18.4017,18.0504,18.1551,51934121.083551,0
+T.US,D,20190304,000000,18.232,18.232,17.4782,17.6603,84001412.076388,0
+T.US,D,20190305,000000,17.6845,17.7013,17.5542,17.6421,44187914.905108,0
+T.US,D,20190306,000000,17.672,17.7511,17.5338,17.5601,41727344.042835,0
+T.US,D,20190307,000000,17.5894,17.7131,17.5542,17.6253,42144544.886792,0
+T.US,D,20190308,000000,17.5842,17.7065,17.5191,17.6493,38205872.685793,0
+T.US,D,20190311,000000,17.6603,17.8543,17.6399,17.8016,44168786.766326,0
+T.US,D,20190312,000000,17.8199,18.1983,17.8016,18.0438,55145509.993656,0
+T.US,D,20190313,000000,17.8375,18.0966,17.795,17.8375,47027014.95023,0
+T.US,D,20190314,000000,17.8375,17.9604,17.795,17.8375,37502207.501827,0
+T.US,D,20190315,000000,17.9737,18.0716,17.8478,18.0665,90586186.744788,0
+T.US,D,20190318,000000,18.0716,18.166,18.0182,18.144,39596470.202271,0
+T.US,D,20190319,000000,18.1851,18.2905,18.0015,18.0716,48772642.418843,0
+T.US,D,20190320,000000,18.019,18.12,17.907,17.9737,41870895.948857,0
+T.US,D,20190321,000000,17.9384,18.3498,17.9384,18.2978,44720112.769431,0
+T.US,D,20190322,000000,18.2619,18.4625,18.2619,18.3029,56311445.135774,0
+T.US,D,20190325,000000,18.3205,18.3498,18.0549,18.1259,43514802.273694,0
+T.US,D,20190326,000000,18.4902,18.5086,18.2261,18.4902,41259823.035514,0
+T.US,D,20190327,000000,18.4442,18.6381,18.4083,18.4976,45399737.630963,0
+T.US,D,20190328,000000,18.5086,18.5547,18.1851,18.2671,45828854.790252,0
+T.US,D,20190329,000000,18.3549,18.4881,18.2437,18.4727,53654929.38559,0
+T.US,D,20190401,000000,18.6148,18.8445,18.5803,18.8204,64124370.929089,0
+T.US,D,20190402,000000,18.7977,18.8204,18.5855,18.6315,54230810.841374,0
+T.US,D,20190403,000000,18.7303,18.8269,18.6381,18.7735,48856584.053948,0
+T.US,D,20190404,000000,18.8204,18.9264,18.8035,18.8379,47892362.711945,0
+T.US,D,20190405,000000,18.8914,19.0611,18.8035,19.0575,67782595.019455,0
+T.US,D,20190408,000000,19.1153,19.1541,18.9609,19.0809,63238564.16159,0
+T.US,D,20190409,000000,19.0611,19.086,18.8759,19.0026,44744023.284508,0
+T.US,D,20190410,000000,19.0026,19.1767,18.9968,19.0809,34062048.839322,0
+T.US,D,20190411,000000,19.1043,19.3012,19.0809,19.2712,41656008.751641,0
+T.US,D,20190412,000000,19.3312,19.3436,19.1285,19.2712,43477689.66726,0
+T.US,D,20190415,000000,19.277,19.3012,19.1161,19.1635,32521133.037565,0
+T.US,D,20190416,000000,19.2236,19.3012,19.1161,19.3012,36260881.613418,0
+T.US,D,20190417,000000,19.1994,19.2712,19.1212,19.1212,37368512.756546,0
+T.US,D,20190418,000000,19.1212,19.2127,19.0611,19.1701,38960257.019948,0
+T.US,D,20190422,000000,19.1635,19.2602,19.1043,19.1994,37158483.087251,0
+T.US,D,20190423,000000,19.1885,19.3195,19.0809,19.2127,52924481.527983,0
+T.US,D,20190424,000000,18.5949,18.9067,18.2664,18.4281,120718417.61122,0
+T.US,D,20190425,000000,18.3358,18.3431,17.9846,18.1587,73553411.975403,0
+T.US,D,20190426,000000,18.2356,18.5291,18.1229,18.3608,58800648.768115,0
+T.US,D,20190429,000000,18.5005,18.7354,18.4457,18.4815,53070990.308946,0
+T.US,D,20190430,000000,18.5166,18.633,18.4097,18.5291,58482275.047078,0
+T.US,D,20190501,000000,18.584,18.6791,18.4215,18.4281,45191690.598242,0
+T.US,D,20190502,000000,18.5291,18.5583,18.3058,18.3256,49643846.541927,0
+T.US,D,20190503,000000,18.3498,18.4281,18.2971,18.3739,47161073.156112,0
+T.US,D,20190506,000000,18.2305,18.3388,18.1828,18.3058,42075680.034552,0
+T.US,D,20190507,000000,18.2664,18.3058,18.1229,18.2707,43060081.638122,0
+T.US,D,20190508,000000,18.188,18.254,18.0563,18.1346,41796836.069567,0
+T.US,D,20190509,000000,18.1163,18.2246,18.0285,18.1828,45244158.73176,0
+T.US,D,20190510,000000,18.1046,18.3856,18.0512,18.3256,36781187.757486,0
+T.US,D,20190513,000000,18.1632,18.3431,18.1587,18.2356,46305033.265058,0
+T.US,D,20190514,000000,18.3739,18.78,18.3256,18.6067,62699315.708218,0
+T.US,D,20190515,000000,18.5781,18.7333,18.4873,18.7025,39985888.172745,0
+T.US,D,20190516,000000,18.7699,19.0773,18.7647,18.9243,39490537.834573,0
+T.US,D,20190517,000000,18.7992,19.1489,18.78,19.0319,51612022.574577,0
+T.US,D,20190520,000000,19.3195,19.7988,19.1285,19.2653,89316199.392052,0
+T.US,D,20190521,000000,19.2961,19.5354,19.206,19.3985,38953608.150506,0
+T.US,D,20190522,000000,19.3195,19.4212,19.2206,19.3195,33398429.908047,0
+T.US,D,20190523,000000,19.2602,19.3436,19.1101,19.2353,41212579.989695,0
+T.US,D,20190524,000000,19.3436,19.3619,19.2127,19.3129,26995651.985499,0
+T.US,D,20190528,000000,19.3495,19.4022,19.0977,19.1101,40974595.281373,0
+T.US,D,20190529,000000,19.1043,19.277,18.966,19.0977,45027797.196254,0
+T.US,D,20190530,000000,19.1285,19.1928,18.9374,19.0677,40480933.805228,0
+T.US,D,20190531,000000,18.589,18.6491,18.1828,18.3022,82561526.023431,0
+T.US,D,20190603,000000,18.3856,18.7632,18.3592,18.6067,60691701.467861,0
+T.US,D,20190604,000000,18.7866,18.8532,18.5393,18.8409,52234849.202456,0
+T.US,D,20190605,000000,18.9243,18.9784,18.8021,18.9595,34136979.111097,0
+T.US,D,20190606,000000,19.0319,19.2574,18.9725,19.2127,40788482.959123,0
+T.US,D,20190607,000000,19.2712,19.5712,19.2353,19.4439,53114037.161166,0
+T.US,D,20190610,000000,19.5647,19.7506,19.0677,19.1101,51675227.826071,0
+T.US,D,20190611,000000,19.1885,19.416,19.1701,19.2178,32769936.847456,0
+T.US,D,20190612,000000,19.2178,19.337,19.1701,19.2602,32219071.318869,0
+T.US,D,20190613,000000,19.2836,19.3495,19.2236,19.3253,28193139.880011,0
+T.US,D,20190614,000000,19.3553,19.416,19.2602,19.3619,33164145.392584,0
+T.US,D,20190617,000000,19.3012,19.3846,19.2536,19.3312,28094248.53661,0
+T.US,D,20190618,000000,19.416,19.5712,19.3919,19.416,34309566.873187,0
+T.US,D,20190619,000000,19.4739,19.5061,19.3459,19.3985,35438200.846605,0
+T.US,D,20190620,000000,19.4988,19.5134,19.337,19.4739,45223527.560429,0
+T.US,D,20190621,000000,19.5647,19.5712,19.403,19.4212,65528805.909776,0
+T.US,D,20190624,000000,19.4439,19.5647,19.4271,19.4988,36333449.391303,0
+T.US,D,20190625,000000,19.5119,19.5119,19.4212,19.4797,32130069.929646,0
+T.US,D,20190626,000000,19.5061,19.624,19.4637,19.4695,46718684.219411,0
+T.US,D,20190627,000000,19.6078,19.7681,19.4863,19.7373,47092011.543246,0
+T.US,D,20190628,000000,19.7739,20.0784,19.7007,20.0565,68123163.065676,0
+T.US,D,20190701,000000,20.2358,20.2899,19.9891,20.0074,54172060.031799,0
+T.US,D,20190702,000000,20.0308,20.2716,19.9724,20.2541,44503427.398729,0
+T.US,D,20190703,000000,20.3258,20.3733,20.2686,20.3367,33645268.84448,0
+T.US,D,20190705,000000,20.3367,20.5702,20.3119,20.5277,40947707.395456,0
+T.US,D,20190708,000000,20.426,20.5636,20.3901,20.4969,53213975.161778,0
+T.US,D,20190709,000000,20.407,20.4502,20.2929,20.3778,50987502.98549,0
+T.US,D,20190710,000000,20.4969,20.5599,20.4253,20.511,41729069.797481,0
+T.US,D,20190711,000000,20.6492,20.669,20.2065,20.3294,47509450.139624,0
+T.US,D,20190712,000000,20.3712,20.4502,20.2827,20.4444,38271881.77619,0
+T.US,D,20190715,000000,20.4502,20.4949,20.3953,20.4817,33339431.781299,0
+T.US,D,20190716,000000,20.4612,20.4868,20.3587,20.4018,29412599.377611,0
+T.US,D,20190717,000000,20.388,20.4018,20.2007,20.2065,30941433.530456,0
+T.US,D,20190718,000000,20.1647,20.17,19.9517,20.104,52883338.06153,0
+T.US,D,20190719,000000,20.1881,20.2138,19.9094,19.9218,52929389.612454,0
+T.US,D,20190722,000000,19.8969,19.8969,19.4834,19.5193,58467011.06834,0
+T.US,D,20190723,000000,19.5332,19.539,19.146,19.4966,75014585.068442,0
+T.US,D,20190724,000000,19.5508,20.2863,19.5508,20.1947,79475719.58202,0
+T.US,D,20190725,000000,20.4018,20.6492,20.3228,20.5403,64224889.646824,0
+T.US,D,20190726,000000,20.4743,20.7956,20.407,20.7466,56209085.886363,0
+T.US,D,20190729,000000,20.6991,20.9273,20.62,20.8623,50925071.11256,0
+T.US,D,20190730,000000,20.9238,21.0452,20.7027,20.7664,55842876.104846,0
+T.US,D,20190731,000000,20.6859,20.9485,20.59,20.6859,66882405.596849,0
+T.US,D,20190801,000000,20.9485,21.021,20.6667,20.7298,67582109.606851,0
+T.US,D,20190802,000000,20.5343,20.8623,20.3778,20.7598,60039263.732362,0
+T.US,D,20190805,000000,20.4743,20.62,20.1647,20.3448,61012604.382761,0
+T.US,D,20190806,000000,20.3587,20.6369,20.2248,20.6331,52109630.19436,0
+T.US,D,20190807,000000,20.4143,20.7525,20.268,20.6932,62462570.318552,0
+T.US,D,20190808,000000,20.8095,20.9852,20.6991,20.9852,46907976.1387,0
+T.US,D,20190809,000000,20.9186,21.0137,20.7466,20.9852,37638259.275425,0
+T.US,D,20190812,000000,20.9413,21.0057,20.8205,20.9485,31122773.041166,0
+T.US,D,20190813,000000,20.8819,21.2413,20.8819,21.1783,52011301.804969,0
+T.US,D,20190814,000000,21.021,21.0393,20.6698,20.7101,56976132.586551,0
+T.US,D,20190815,000000,20.8022,20.9376,20.6346,20.8623,40108613.513202,0
+T.US,D,20190816,000000,20.9485,21.2633,20.9018,21.2457,51194906.447,0
+T.US,D,20190819,000000,21.2706,21.5282,21.2567,21.4952,43018816.562671,0
+T.US,D,20190820,000000,21.4404,21.4463,21.2033,21.2509,35891928.114302,0
+T.US,D,20190821,000000,21.3797,21.4155,21.2457,21.3613,36073643.383148,0
+T.US,D,20190822,000000,21.4155,21.5677,21.3101,21.5003,35324742.385013,0
+T.US,D,20190823,000000,21.4463,21.5311,21.0452,21.1535,55739535.785099,0
+T.US,D,20190826,000000,21.2457,21.3489,21.089,21.2208,38185708.820944,0
+T.US,D,20190827,000000,21.2706,21.2881,21.0393,21.0942,52814023.665917,0
+T.US,D,20190828,000000,21.0635,21.2509,20.9815,21.2413,40110967.808732,0
+T.US,D,20190829,000000,21.3305,21.4645,21.2933,21.3555,38349066.596788,0
+T.US,D,20190830,000000,21.3731,21.4763,21.3065,21.4221,35569956.679898,0
+T.US,D,20190903,000000,21.3131,21.5003,21.212,21.4952,33812221.600903,0
+T.US,D,20190904,000000,21.5926,21.7624,21.5311,21.7017,34155813.475336,0
+T.US,D,20190905,000000,21.8099,21.8583,21.7192,21.8048,35800229.464847,0
+T.US,D,20190906,000000,21.8422,22.0961,21.8166,22.0237,48171365.178544,0
+T.US,D,20190909,000000,22.9765,23.1719,22.3033,22.3508,194005075.46891,0
+T.US,D,20190910,000000,22.604,22.9179,22.4598,22.8317,79039327.745192,0
+T.US,D,20190911,000000,23.0438,23.5423,22.9107,23.535,90646502.074607,0
+T.US,D,20190912,000000,23.311,23.3784,22.9217,23.3175,70229082.46674,0
+T.US,D,20190913,000000,23.0929,23.2963,22.9245,23.0314,64564230.671927,0
+T.US,D,20190916,000000,22.9048,22.9831,22.5476,22.6677,80965599.230361,0
+T.US,D,20190917,000000,22.5023,22.6318,22.3508,22.5755,58095886.370387,0
+T.US,D,20190918,000000,22.3333,22.4628,22.1686,22.3333,63535523.767976,0
+T.US,D,20190919,000000,22.4964,22.6129,22.3574,22.5682,44865935.620994,0
+T.US,D,20190920,000000,22.6611,23.0929,22.5887,23.0314,130203808.71422,0
+T.US,D,20190923,000000,22.8682,22.9949,22.7702,22.8433,39029470.302461,0
+T.US,D,20190924,000000,22.959,22.9926,22.6853,22.7101,46257460.918472,0
+T.US,D,20190925,000000,22.6795,22.8192,22.6246,22.7101,36819911.341535,0
+T.US,D,20190926,000000,22.7218,22.7585,22.5887,22.7101,35930295.069718,0
+T.US,D,20190927,000000,22.8493,22.9217,22.5887,22.7401,39878411.780701,0
+T.US,D,20190930,000000,22.8375,23.041,22.8009,22.989,46805473.418002,0
+T.US,D,20191001,000000,23.057,23.0615,22.7042,22.7284,40054470.181587,0
+T.US,D,20191002,000000,22.6911,22.6911,22.4298,22.5279,43803067.519978,0
+T.US,D,20191003,000000,22.4796,22.6011,22.2725,22.5953,34567985.992216,0
+T.US,D,20191004,000000,22.6129,22.7943,22.5594,22.7884,37195941.391172,0
+T.US,D,20191007,000000,22.8251,23.008,22.7943,22.8806,34969410.459976,0
+T.US,D,20191008,000000,22.8917,22.9107,22.7101,22.7702,51082228.195941,0
+T.US,D,20191009,000000,22.9187,22.9238,22.7174,22.82,40160995.563947,0
+T.US,D,20191010,000000,22.7827,23.1273,22.7702,23.0483,38782537.084896,0
+T.US,D,20191011,000000,23.1529,23.2817,23.0783,23.1463,45159337.139417,0
+T.US,D,20191014,000000,23.1463,23.2107,22.9802,23.0783,38399983.873994,0
+T.US,D,20191015,000000,23.0908,23.4485,23.0483,23.3432,37274205.662421,0
+T.US,D,20191016,000000,23.2942,23.4054,23.2173,23.2752,35966361.018941,0
+T.US,D,20191017,000000,23.319,23.319,23.1647,23.2876,31097699.725452,0
+T.US,D,20191018,000000,23.3066,23.7318,23.2752,23.6952,61166494.419936,0
+T.US,D,20191021,000000,23.6645,23.7867,23.5225,23.5474,45527349.1936,0
+T.US,D,20191022,000000,23.2942,23.6279,23.1596,23.5108,33078120.007808,0
+T.US,D,20191023,000000,23.4054,23.4904,23.1727,23.2444,39554352.497446,0
+T.US,D,20191024,000000,23.2137,23.2634,22.5052,22.678,66421452.841769,0
+T.US,D,20191025,000000,22.7519,22.8939,22.6157,22.7328,54034104.872435,0
+T.US,D,20191028,000000,23.584,23.9345,23.3856,23.7069,101048815.45166,0
+T.US,D,20191029,000000,23.7069,23.7069,23.3922,23.4419,43365936.464415,0
+T.US,D,20191030,000000,23.6441,23.9397,23.4743,23.5277,55232393.473378,0
+T.US,D,20191031,000000,23.5327,23.7069,23.3315,23.7069,64107226.793273,0
+T.US,D,20191101,000000,23.9902,24.0333,23.8606,23.9902,57203264.033472,0
+T.US,D,20191104,000000,24.0831,24.3283,23.9345,23.9529,58224420.248452,0
+T.US,D,20191105,000000,23.9038,24.2105,23.8914,24.1263,48245541.201257,0
+T.US,D,20191106,000000,24.1746,24.1944,24.0157,24.1746,35717751.236887,0
+T.US,D,20191107,000000,24.1995,24.3788,24.1746,24.2801,41470212.066226,0
+T.US,D,20191108,000000,24.2316,24.2814,24.0773,24.2543,30255700.8912,0
+T.US,D,20191111,000000,24.1804,24.2543,24.1431,24.247,22057310.103013,0
+T.US,D,20191112,000000,24.2375,24.3174,24.0641,24.1263,26870483.533953,0
+T.US,D,20191113,000000,24.1373,24.2105,24.0524,24.1204,26946524.68342,0
+T.US,D,20191114,000000,24.0018,24.0699,23.8299,23.9902,44598225.028022,0
+T.US,D,20191115,000000,24.1,24.3356,24.0575,24.3283,51105168.571827,0
+T.US,D,20191118,000000,24.2054,24.4527,24.1505,24.4088,42163939.472254,0
+T.US,D,20191119,000000,23.9718,24.0018,23.0176,23.4054,104813372.26294,0
+T.US,D,20191120,000000,22.8447,23.1647,22.4196,22.8998,113425859.44968,0
+T.US,D,20191121,000000,22.8075,23.221,22.8075,23.1596,50913072.813636,0
+T.US,D,20191122,000000,23.2502,23.3629,23.2137,23.2502,32272084.643284,0
+T.US,D,20191125,000000,23.3432,23.3432,22.8998,22.9495,52711453.991951,0
+T.US,D,20191126,000000,22.9619,23.06,22.6465,23.0351,87721455.895516,0
+T.US,D,20191127,000000,23.06,23.2942,23.0351,23.1968,27705031.425941,0
+T.US,D,20191129,000000,23.2444,23.3798,23.011,23.0227,29504580.870464,0
+T.US,D,20191202,000000,23.0849,23.0849,22.9305,22.986,40407104.846395,0
+T.US,D,20191203,000000,22.907,23.1273,22.7299,23.1273,40378564.991067,0
+T.US,D,20191204,000000,23.1529,23.6279,23.1032,23.4669,62080831.478013,0
+T.US,D,20191205,000000,23.4793,23.6279,23.4112,23.5225,35336586.281504,0
+T.US,D,20191206,000000,23.584,23.7619,23.4866,23.5277,36715456.044915,0
+T.US,D,20191209,000000,23.4793,23.6696,23.4238,23.4296,33611949.345643,0
+T.US,D,20191210,000000,23.4485,23.5709,23.2942,23.4419,35367939.540487,0
+T.US,D,20191211,000000,23.4172,23.5591,23.4054,23.5108,30083365.911854,0
+T.US,D,20191212,000000,23.5277,23.756,23.5277,23.6214,38314938.193162,0
+T.US,D,20191213,000000,23.5327,23.5774,23.3746,23.565,40420623.940982,0
+T.US,D,20191216,000000,23.6323,23.8058,23.6323,23.7691,39042183.225045,0
+T.US,D,20191217,000000,23.775,23.8365,23.6814,23.7128,56405125.055407,0
+T.US,D,20191218,000000,23.775,23.9791,23.7691,23.8606,46174292.661933,0
+T.US,D,20191219,000000,23.8914,23.9791,23.8116,23.9791,43468500.672809,0
+T.US,D,20191220,000000,24.1505,24.1804,23.9529,24.1138,78534608.048663,0
+T.US,D,20191223,000000,24.1746,24.2859,24.045,24.0641,47314856.614615,0
+T.US,D,20191224,000000,24.0831,24.0941,23.9594,23.996,14120647.838252,0
+T.US,D,20191226,000000,24.0157,24.1431,24.0018,24.1204,32177547.995099,0
+T.US,D,20191227,000000,24.1687,24.2427,24.1431,24.1687,25058415.194685,0
+T.US,D,20191230,000000,24.1878,24.1944,24.0084,24.045,28691277.660366,0
+T.US,D,20191231,000000,24.0275,24.089,23.9345,24.0699,32826177.592673,0
+T.US,D,20200102,000000,24.1204,24.1577,23.8416,23.9345,49123630.579812,0
+T.US,D,20200103,000000,23.7619,24.1431,23.756,24.0575,44512175.048167,0
+T.US,D,20200106,000000,24.0157,24.1138,23.9104,24.0831,62826580.206974,0
+T.US,D,20200107,000000,24.0699,24.2054,24.0084,24.1746,46069755.381719,0
+T.US,D,20200108,000000,24.2251,24.3583,24.1995,24.247,65824108.081177,0
+T.US,D,20200109,000000,24.2916,24.3429,24.0611,24.217,63215114.121031,0
+T.US,D,20200110,000000,24.2375,24.3122,24.0744,24.0744,47620371.208994,0
+T.US,D,20200113,000000,24.0546,24.0611,23.7311,23.7808,52988707.475219,0
+T.US,D,20200114,000000,23.7553,23.8335,23.6864,23.775,42515937.397818,0
+T.US,D,20200115,000000,23.6996,23.7341,23.5877,23.6375,41779368.098555,0
+T.US,D,20200116,000000,23.7121,23.7999,23.5745,23.7369,43770843.86851,0
+T.US,D,20200117,000000,23.7494,23.9924,23.7056,23.9558,53821532.345348,0
+T.US,D,20200121,000000,23.9368,24.1189,23.8306,24.0429,70100907.950094,0
+T.US,D,20200122,000000,24.1416,24.4292,24.1189,24.3671,57892925.053256,0
+T.US,D,20200123,000000,24.3174,24.337,24.0611,24.1116,46474804.890709,0
+T.US,D,20200124,000000,24.0919,24.2054,23.8621,24.0304,55218247.204301,0
+T.US,D,20200127,000000,23.7311,24.0744,23.7245,23.8753,56429852.673634,0
+T.US,D,20200128,000000,23.9185,24.217,23.8862,24.081,49422519.533434,0
+T.US,D,20200129,000000,24.0304,24.0677,23.1097,23.1251,92883078.728809,0
+T.US,D,20200130,000000,22.7643,23.3754,22.67,23.3629,81196889.978263,0
+T.US,D,20200131,000000,23.2942,23.5679,23.2495,23.4815,65944056.910597,0
+T.US,D,20200203,000000,23.6938,23.6996,22.9692,23.0696,65344555.981493,0
+T.US,D,20200204,000000,23.1442,23.5569,23.0534,23.4859,51202507.692521,0
+T.US,D,20200205,000000,23.551,23.6864,23.4186,23.6001,39472681.807884,0
+T.US,D,20200206,000000,23.6309,24.018,23.6309,23.9924,41996153.215962,0
+T.US,D,20200207,000000,23.9989,24.168,23.9425,23.9989,40371750.788044,0
+T.US,D,20200210,000000,23.9807,24.0546,23.7808,23.9309,29710609.740389,0
+T.US,D,20200211,000000,24.0245,24.2316,23.6564,23.8247,51233220.113082,0
+T.US,D,20200212,000000,23.8372,23.9243,23.7311,23.7428,50161977.387978,0
+T.US,D,20200213,000000,23.6426,23.9865,23.6279,23.9119,39456878.103823,0
+T.US,D,20200214,000000,23.9052,24.0121,23.7867,23.8753,43880764.738036,0
+T.US,D,20200218,000000,23.8306,23.9177,23.7428,23.8805,38900094.72617,0
+T.US,D,20200219,000000,23.868,24.1248,23.8174,23.9924,36210273.141081,0
+T.US,D,20200220,000000,23.9682,24.1365,23.9119,24.0985,43539941.176282,0
+T.US,D,20200221,000000,24.0429,24.1416,23.9463,24.0611,45610077.471519,0
+T.US,D,20200224,000000,23.7121,24.0363,23.7056,23.7494,55893664.941089,0
+T.US,D,20200225,000000,23.7867,23.8928,23.2568,23.3124,78322501.461664,0
+T.US,D,20200226,000000,23.2121,23.5847,23.0438,23.1573,64515208.582127,0
+T.US,D,20200227,000000,22.8317,23.0403,22.0705,22.3018,106263011.63075,0
+T.US,D,20200228,000000,21.2208,22.296,20.6032,21.9834,194018582.26596,0
+T.US,D,20200302,000000,22.0771,23.3564,22.0274,23.2063,109638835.03456,0
+T.US,D,20200303,000000,23.2568,23.6938,22.3882,22.6568,102229299.94885,0
+T.US,D,20200304,000000,23.1069,23.8547,22.9187,23.8306,67402549.140124,0
+T.US,D,20200305,000000,23.344,23.6718,23.0754,23.2063,72573874.73172,0
+T.US,D,20200306,000000,22.9136,23.2495,22.5821,23.1135,78317489.531308,0
+T.US,D,20200309,000000,21.8525,22.5645,21.4587,21.6519,108895223.34461,0
+T.US,D,20200310,000000,22.1641,22.402,21.3708,22.3772,90778159.527588,0
+T.US,D,20200311,000000,21.7712,21.889,21.3211,21.5465,72641688.82757,0
+T.US,D,20200312,000000,19.8859,20.8652,19.3861,19.5544,134924506.01794,0
+T.US,D,20200313,000000,20.5475,21.6021,19.8823,21.515,103640371.50145,0
+T.US,D,20200316,000000,19.3487,21.1521,19.299,19.8545,94168279.503733,0
+T.US,D,20200317,000000,20.0484,21.2589,19.9796,21.0598,95554796.970034,0
+T.US,D,20200318,000000,19.9737,20.5403,18.8811,20.5036,121817663.19912,0
+T.US,D,20200319,000000,19.5742,20.2789,19.037,19.4424,97437555.662894,0
+T.US,D,20200320,000000,19.0121,19.037,17.5887,17.7577,187021297.58155,0
+T.US,D,20200323,000000,17.0955,17.2959,16.2771,16.7089,155221840.15708,0
+T.US,D,20200324,000000,17.4767,17.6634,16.7522,17.533,122244656.98332,0
+T.US,D,20200325,000000,17.5272,18.6813,17.0837,17.7269,108989843.34279,0
+T.US,D,20200326,000000,17.9018,19.3246,17.9018,19.1,102684941.53346,0
+T.US,D,20200327,000000,18.5313,19.236,18.2379,18.6249,74316832.267967,0
+T.US,D,20200330,000000,18.6622,18.9806,18.4003,18.8687,66696848.030249,0
+T.US,D,20200331,000000,18.7501,18.8073,18.1324,18.1953,111850723.69594,0
+T.US,D,20200401,000000,17.7138,17.8397,17.2885,17.5067,87550464.080714,0
+T.US,D,20200402,000000,17.4767,18.019,17.4767,17.9502,54181807.881079,0
+T.US,D,20200403,000000,17.8067,17.94,17.009,17.1393,85623387.789935,0
+T.US,D,20200406,000000,17.7269,18.5247,17.6699,18.3761,85717648.426689,0
+T.US,D,20200407,000000,18.9996,19.3305,18.7691,18.775,86940937.924505,0
+T.US,D,20200408,000000,19.0216,19.0553,18.4829,18.9843,64226687.820309,0
+T.US,D,20200409,000000,19.0553,19.6518,19.048,19.5177,79245888.142083,0
+T.US,D,20200413,000000,19.3714,19.509,18.9909,19.1753,53760628.100046,0
+T.US,D,20200414,000000,19.493,19.7879,19.2763,19.7725,50290031.66202,0
+T.US,D,20200415,000000,19.4549,19.6634,19.0289,19.1117,59109120.237437,0
+T.US,D,20200416,000000,19.2316,19.2316,18.8672,19.1563,51222682.488517,0
+T.US,D,20200417,000000,19.5939,19.8486,19.4988,19.8354,54564115.141201,0
+T.US,D,20200420,000000,19.5939,19.9563,19.4996,19.6766,48151454.096442,0
+T.US,D,20200421,000000,19.3787,19.3838,18.8254,18.9718,68036469.514612,0
+T.US,D,20200422,000000,19.6246,19.6246,18.6168,18.7172,79925260.220869,0
+T.US,D,20200423,000000,18.6996,19.086,18.6278,18.7369,53549178.74819,0
+T.US,D,20200424,000000,18.794,19.0216,18.5115,18.8701,55999367.754726,0
+T.US,D,20200427,000000,19.048,19.4863,18.8891,19.3985,52461547.502724,0
+T.US,D,20200428,000000,19.6891,19.7659,19.4446,19.4673,48689285.600039,0
+T.US,D,20200429,000000,19.7725,20.2416,19.7345,19.9628,52208733.328712,0
+T.US,D,20200430,000000,19.6891,19.722,19.2316,19.3532,64161576.450265,0
+T.US,D,20200501,000000,19.5442,19.5559,18.8958,18.9909,58020263.337247,0
+T.US,D,20200504,000000,18.8958,18.8958,18.5583,18.8006,55363841.868196,0
+T.US,D,20200505,000000,18.8891,19.1687,18.8767,18.8891,38772410.744692,0
+T.US,D,20200506,000000,18.9411,18.9718,18.2861,18.2861,70998260.740361,0
+T.US,D,20200507,000000,18.5269,18.5474,18.3103,18.3491,50089751.2084,0
+T.US,D,20200508,000000,18.6037,18.9595,18.5525,18.9206,37861676.865556,0
+T.US,D,20200511,000000,18.832,18.832,18.5145,18.6608,46010489.441897,0
+T.US,D,20200512,000000,18.7427,18.8445,18.3491,18.3491,55453265.472927,0
+T.US,D,20200513,000000,18.2927,18.3688,17.7847,17.8411,77564927.965719,0
+T.US,D,20200514,000000,17.7709,18.1647,17.5374,18.1521,62705368.830212,0
+T.US,D,20200515,000000,17.9611,18.0731,17.8294,17.9816,50776274.989336,0
+T.US,D,20200518,000000,18.4135,18.8577,18.3753,18.7047,55030312.113486,0
+T.US,D,20200519,000000,18.7106,18.7493,18.3557,18.3944,55448369.685995,0
+T.US,D,20200520,000000,18.5906,18.9411,18.4251,18.794,59669879.81938,0
+T.US,D,20200521,000000,18.9206,19.0934,18.7559,18.9082,60885025.613563,0
+T.US,D,20200522,000000,18.9141,18.9975,18.69,18.9784,41940445.364102,0
+T.US,D,20200526,000000,19.4608,19.7659,19.416,19.5756,65155447.158896,0
+T.US,D,20200527,000000,20.1596,20.309,20.0257,20.2292,68394210.390909,0
+T.US,D,20200528,000000,20.3441,20.3697,19.67,19.7271,62488817.366047,0
+T.US,D,20200529,000000,19.403,19.6634,19.2638,19.6005,68877573.361302,0
+T.US,D,20200601,000000,19.5309,19.842,19.4358,19.6459,39297359.892946,0
+T.US,D,20200602,000000,19.722,19.7535,19.5061,19.684,44772360.913638,0
+T.US,D,20200603,000000,19.8801,20.1091,19.8676,20.014,43866006.324794,0
+T.US,D,20200604,000000,19.9371,20.1977,19.8676,20.1977,48434272.899324,0
+T.US,D,20200605,000000,20.6683,20.9603,20.4677,20.8139,73509735.215907,0
+T.US,D,20200608,000000,20.9603,21.1117,20.7626,21.1059,53970752.050472,0
+T.US,D,20200609,000000,20.8388,20.871,20.5469,20.718,50712053.14128,0
+T.US,D,20200610,000000,20.6859,20.718,20.3872,20.4143,42968452.674722,0
+T.US,D,20200611,000000,19.8164,19.8925,19.1278,19.1621,78509823.041921,0
+T.US,D,20200612,000000,19.7007,19.7388,19.0611,19.3714,57120220.118716,0
+T.US,D,20200615,000000,19.048,19.4673,18.7493,19.3714,63392645.493816,0
+T.US,D,20200616,000000,19.9563,19.9847,19.2836,19.5493,65545566.089096,0
+T.US,D,20200617,000000,19.5493,19.5756,19.1877,19.2192,49564412.638078,0
+T.US,D,20200618,000000,19.0934,19.3144,19.0216,19.2763,44658454.275068,0
+T.US,D,20200619,000000,19.493,19.5309,19.0421,19.2522,118018521.60888,0
+T.US,D,20200622,000000,19.1687,19.2456,19.0553,19.1241,46539596.524741,0
+T.US,D,20200623,000000,19.2456,19.4849,19.1804,19.2133,61266291.682047,0
+T.US,D,20200624,000000,19.0728,19.0802,18.5203,18.6864,103277162.31946,0
+T.US,D,20200625,000000,18.7311,18.9337,18.5525,18.8767,57579410.226534,0
+T.US,D,20200626,000000,18.775,18.775,18.3688,18.4705,120565567.39929,0
+T.US,D,20200629,000000,18.6278,19.0099,18.6037,18.9975,59095899.016574,0
+T.US,D,20200630,000000,19.0611,19.2697,18.8701,19.2002,68947107.746225,0
+T.US,D,20200701,000000,19.1373,19.3605,18.9609,18.9909,48764878.572528,0
+T.US,D,20200702,000000,19.1241,19.3714,19.0669,19.1051,59395804.566758,0
+T.US,D,20200706,000000,19.3985,19.4358,19.2075,19.3656,53083666.338913,0
+T.US,D,20200707,000000,19.2456,19.3399,19.2002,19.258,43311716.61478,0
+T.US,D,20200708,000000,19.3459,19.4007,19.1497,19.3459,61297793.877892,0
+T.US,D,20200709,000000,19.3012,19.3078,18.9909,19.0882,60920949.457891,0
+T.US,D,20200710,000000,19.0611,19.5309,19.0296,19.4695,57094447.209671,0
+T.US,D,20200713,000000,19.4886,19.4958,19.1534,19.2301,63439464.957734,0
+T.US,D,20200714,000000,19.2046,19.4504,19.0787,19.3605,47360872.639316,0
+T.US,D,20200715,000000,19.4307,19.4695,19.2887,19.3919,47906306.754826,0
+T.US,D,20200716,000000,19.3656,19.7081,19.3333,19.6371,51049574.130605,0
+T.US,D,20200717,000000,19.6957,19.7271,19.5047,19.5463,35836520.868953,0
+T.US,D,20200720,000000,19.5016,19.5016,19.2566,19.2887,50140346.016804,0
+T.US,D,20200721,000000,19.3144,19.6569,19.2953,19.5463,53036118.587403,0
+T.US,D,20200722,000000,19.4886,19.5596,19.3532,19.4886,47214116.541178,0
+T.US,D,20200723,000000,19.482,19.482,19.0882,19.3209,79704882.855668,0
+T.US,D,20200724,000000,19.2566,19.5208,19.0362,19.1072,59932794.372126,0
+T.US,D,20200727,000000,19.0611,19.0684,18.8745,18.9264,51835065.772963,0
+T.US,D,20200728,000000,18.9067,19.3144,18.8687,19.1848,58292304.030354,0
+T.US,D,20200729,000000,19.1716,19.1716,18.9403,19.1014,47163382.360665,0
+T.US,D,20200730,000000,19.0429,19.2112,18.9718,19.1072,41239321.671538,0
+T.US,D,20200731,000000,19.0684,19.1401,18.9133,19.1138,59881767.783462,0
+T.US,D,20200803,000000,19.3605,19.3721,19.0048,19.1401,60322741.136779,0
+T.US,D,20200804,000000,19.127,19.4856,19.1014,19.3919,52685939.331225,0
+T.US,D,20200805,000000,19.482,19.52,19.25,19.2887,35581079.120765,0
+T.US,D,20200806,000000,19.198,19.4432,19.179,19.2821,33905156.836227,0
+T.US,D,20200807,000000,19.217,19.4234,19.1138,19.3985,47080123.922173,0
+T.US,D,20200810,000000,19.4175,19.5142,19.3758,19.5142,54960751.767093,0
+T.US,D,20200811,000000,19.651,19.8823,19.4504,19.5142,47954290.385773,0
+T.US,D,20200812,000000,19.6182,19.7153,19.457,19.5016,32789927.180365,0
+T.US,D,20200813,000000,19.3846,19.4695,19.2821,19.3268,38523623.331519,0
+T.US,D,20200814,000000,19.2749,19.482,19.2301,19.3919,34894081.201379,0
+T.US,D,20200817,000000,19.4366,19.4366,19.2566,19.2887,38719195.194079,0
+T.US,D,20200818,000000,19.2953,19.3399,19.236,19.25,33912652.86947,0
+T.US,D,20200819,000000,19.2624,19.3144,19.179,19.2112,38348558.298508,0
+T.US,D,20200820,000000,19.0949,19.3048,19.0611,19.1716,35481044.106233,0
+T.US,D,20200821,000000,19.2112,19.25,19.0816,19.1848,38509037.083822,0
+T.US,D,20200824,000000,19.198,19.4175,19.1658,19.4045,40831419.133491,0
+T.US,D,20200825,000000,19.4432,19.4746,19.2749,19.3209,32540727.116438,0
+T.US,D,20200826,000000,19.2749,19.4629,19.1913,19.3795,43084656.220307,0
+T.US,D,20200827,000000,19.3919,19.4958,19.2653,19.3209,45827170.027402,0
+T.US,D,20200828,000000,19.3459,19.4366,19.2624,19.4117,41535643.172287,0
+T.US,D,20200831,000000,19.482,19.4886,19.2566,19.2624,64197580.911791,0
+T.US,D,20200901,000000,19.217,19.2236,18.9455,19.0429,72043603.481848,0
+T.US,D,20200902,000000,18.9784,19.2821,18.9455,19.1913,54364060.142463,0
+T.US,D,20200903,000000,19.2433,19.4988,19.0106,19.1197,68600889.664009,0
+T.US,D,20200904,000000,19.146,19.3012,18.9067,19.0106,69385389.304884,0
+T.US,D,20200908,000000,19.0611,19.127,18.7523,19.0684,71858201.684077,0
+T.US,D,20200909,000000,19.146,19.1907,18.9784,18.9784,45839198.386979,0
+T.US,D,20200910,000000,18.9843,18.9843,18.674,18.6806,73380289.953561,0
+T.US,D,20200911,000000,18.7127,18.8225,18.6096,18.7399,45915536.043777,0
+T.US,D,20200914,000000,18.8042,18.933,18.7399,18.8299,44450384.013662,0
+T.US,D,20200915,000000,18.8613,18.9595,18.7779,18.8159,40100074.921928,0
+T.US,D,20200916,000000,18.8225,19.0882,18.8159,18.8943,47787511.16129,0
+T.US,D,20200917,000000,18.8358,18.8943,18.7055,18.7838,48980436.668817,0
+T.US,D,20200918,000000,18.7647,18.8811,18.6806,18.6945,70974050.985167,0
+T.US,D,20200921,000000,18.6096,18.6228,18.2619,18.5005,70373924.247965,0
+T.US,D,20200922,000000,18.4361,18.6945,18.3644,18.4223,43561412.679448,0
+T.US,D,20200923,000000,18.4493,18.5356,17.9889,18.0095,67762852.003721,0
+T.US,D,20200924,000000,18.0095,18.2583,17.9319,18.1193,51150260.914706,0
+T.US,D,20200925,000000,18.0351,18.1632,17.9319,18.1193,55602146.312532,0
+T.US,D,20200928,000000,18.3008,18.5129,18.248,18.3396,47239624.369937,0
+T.US,D,20200929,000000,18.3256,18.3542,18.1771,18.2868,39419902.13671,0
+T.US,D,20200930,000000,18.3396,18.5255,18.2766,18.4223,60491512.562587,0
+T.US,D,20201001,000000,18.4288,18.5064,18.3118,18.4097,44322944.616573,0
+T.US,D,20201002,000000,18.2671,18.6673,18.229,18.532,44412161.895927,0
+T.US,D,20201005,000000,18.4097,18.5781,18.3256,18.5255,51787022.020714,0
+T.US,D,20201006,000000,18.5744,18.843,18.5196,18.5517,60606594.299334,0
+T.US,D,20201007,000000,18.6879,18.7231,18.5393,18.6096,64108673.8037,0
+T.US,D,20201008,000000,18.6359,18.8401,18.584,18.8269,48792990.746778,0
+T.US,D,20201009,000000,18.8401,18.8797,18.5774,18.6359,49688102.652152,0
+T.US,D,20201012,000000,18.6228,18.6228,18.4324,18.5115,77818208.079822,0
+T.US,D,20201013,000000,18.4324,18.5115,18.2152,18.2619,82077735.371957,0
+T.US,D,20201014,000000,18.2341,18.393,18.0841,18.09,73644584.563465,0
+T.US,D,20201015,000000,17.9722,18.0636,17.8404,18.0636,48760041.540505,0
+T.US,D,20201016,000000,18.0841,18.1434,17.9788,17.9846,44564656.845617,0
+T.US,D,20201019,000000,18.0533,18.0768,17.6493,17.6889,79214909.274843,0
+T.US,D,20201020,000000,17.7605,17.8462,17.544,17.6099,63200764.259363,0
+T.US,D,20201021,000000,17.6164,17.7153,17.4657,17.5835,72560671.273969,0
+T.US,D,20201022,000000,18.3131,18.7553,18.2282,18.6096,136018168.52312,0
+T.US,D,20201023,000000,18.6564,18.6959,18.2619,18.3058,64782313.8629,0
+T.US,D,20201026,000000,18.1828,18.196,17.8272,18.0182,63101495.791431,0
+T.US,D,20201027,000000,17.9253,17.945,17.7013,17.7153,53440484.899781,0
+T.US,D,20201028,000000,17.5667,17.6889,17.4058,17.4379,74383726.781174,0
+T.US,D,20201029,000000,17.4379,17.8001,17.3397,17.6099,67131123.323968,0
+T.US,D,20201030,000000,17.596,17.7936,17.5637,17.7812,73615115.560742,0
+T.US,D,20201102,000000,18.0308,18.1617,17.7738,17.9912,73021048.777501,0
+T.US,D,20201103,000000,18.1032,18.2949,18.0308,18.0702,50580392.955514,0
+T.US,D,20201104,000000,17.9056,18.0599,17.6758,17.7936,69116499.514557,0
+T.US,D,20201105,000000,17.8931,18.3271,17.8857,18.1032,53368138.477597,0
+T.US,D,20201106,000000,18.09,18.2313,18.0182,18.0563,39867726.585667,0
+T.US,D,20201109,000000,18.584,18.9448,18.524,18.6228,107397721.95485,0
+T.US,D,20201110,000000,18.7874,19.0633,18.7479,18.9843,67155088.494773,0
+T.US,D,20201111,000000,19.0633,19.0831,18.7076,18.906,60357489.882931,0
+T.US,D,20201112,000000,18.7553,18.8073,18.551,18.715,46341796.074827,0
+T.US,D,20201113,000000,18.8006,19.0773,18.7354,19.0238,41774513.303421,0
+T.US,D,20201116,000000,19.1563,19.2347,19.0179,19.0633,75903589.196091,0
+T.US,D,20201117,000000,18.9397,19.1694,18.8723,19.1035,43423819.614291,0
+T.US,D,20201118,000000,19.1168,19.1951,18.8269,18.8335,44918288.97748,0
+T.US,D,20201119,000000,18.7611,18.7611,18.4983,18.6096,62883438.56193,0
+T.US,D,20201120,000000,18.5701,18.7025,18.5306,18.6359,42883800.515138,0
+T.US,D,20201123,000000,18.682,18.8869,18.6564,18.8335,42274121.322888,0
+T.US,D,20201124,000000,19.0377,19.3729,19.0238,19.2347,66875565.432356,0
+T.US,D,20201125,000000,19.2675,19.2741,19.0179,19.0773,37214375.402196,0
+T.US,D,20201127,000000,19.1292,19.2097,19.0048,19.1035,23781788.537261,0
+T.US,D,20201130,000000,18.9983,19.097,18.8833,18.9191,65861175.596636,0
+T.US,D,20201201,000000,18.9653,19.1761,18.9155,18.9983,63921640.532414,0
+T.US,D,20201202,000000,18.9653,19.2155,18.9418,19.1431,44809469.420894,0
+T.US,D,20201203,000000,19.1035,19.2419,19.0179,19.2347,53122739.719627,0
+T.US,D,20201204,000000,19.3268,19.5829,19.288,19.4381,57328533.598116,0
+T.US,D,20201207,000000,19.5968,19.5968,19.4256,19.5054,52608468.934443,0
+T.US,D,20201208,000000,19.4058,20.3536,19.3861,20.2746,111831549.09978,0
+T.US,D,20201209,000000,20.3998,20.9859,20.3806,20.7027,107400457.47408,0
+T.US,D,20201210,000000,20.4458,20.4722,20.0572,20.1955,71470564.123976,0
+T.US,D,20201211,000000,20.0249,20.4582,19.9986,20.407,47871420.002958,0
+T.US,D,20201214,000000,20.5512,20.5768,20.0052,20.104,64792572.743247,0
+T.US,D,20201215,000000,20.1634,20.2021,19.9262,20.1238,50806882.197618,0
+T.US,D,20201216,000000,20.0902,20.1296,19.8998,19.9328,52711925.397614,0
+T.US,D,20201217,000000,19.7681,19.8208,19.4381,19.4922,93728743.59609,0
+T.US,D,20201218,000000,19.4256,19.5317,19.2551,19.3465,113085848.89188,0
+T.US,D,20201221,000000,19.0699,19.2214,18.9191,19.0904,72675485.197643,0
+T.US,D,20201222,000000,19.0831,19.0904,18.6359,18.6894,97232343.896118,0
+T.US,D,20201223,000000,18.7553,19.0377,18.7553,18.9191,59722817.992168,0
+T.US,D,20201224,000000,18.906,18.9257,18.7553,18.8797,29105458.775292,0
+T.US,D,20201228,000000,19.0377,19.0575,18.7553,18.7874,63245851.136668,0
+T.US,D,20201229,000000,18.8797,19.0048,18.7611,18.7808,55644826.971366,0
+T.US,D,20201230,000000,18.7808,18.8723,18.7076,18.7479,52195613.220947,0
+T.US,D,20201231,000000,18.7216,18.9521,18.682,18.9257,58691227.998509,0
+T.US,D,20210104,000000,19.3399,19.4058,19.097,19.3729,99510969.935482,0
+T.US,D,20210105,000000,19.4131,19.5778,19.2097,19.2551,95325849.586515,0
+T.US,D,20210106,000000,19.3539,19.7411,19.3238,19.6291,84308681.119671,0
+T.US,D,20210107,000000,19.7557,19.8003,19.5317,19.6832,81794830.486303,0
+T.US,D,20210108,000000,19.5149,19.5624,19.2543,19.4351,81733241.677994,0
+T.US,D,20210111,000000,19.2477,19.4351,19.2075,19.3341,46075808.503714,0
+T.US,D,20210112,000000,19.3341,19.3341,19.0934,19.2543,64865434.295676,0
+T.US,D,20210113,000000,19.2807,19.288,19.0663,19.16,57949749.248382,0
+T.US,D,20210114,000000,19.187,19.9342,19.1072,19.6159,95354047.843538,0
+T.US,D,20210115,000000,19.3876,19.6159,19.3012,19.5354,60703284.383245,0
+T.US,D,20210119,000000,19.6101,19.6759,19.3545,19.3876,60868854.349723,0
+T.US,D,20210120,000000,19.4212,19.4277,19.2477,19.3948,48592525.830072,0
+T.US,D,20210121,000000,19.3619,19.471,19.2638,19.3078,41877466.933884,0
+T.US,D,20210122,000000,19.2945,19.4556,19.1343,19.3744,51850861.278666,0
+T.US,D,20210125,000000,19.2609,19.542,19.0802,19.4958,77517138.362609,0
+T.US,D,20210126,000000,19.4886,19.9833,19.468,19.9239,75435013.3332,0
+T.US,D,20210127,000000,19.4446,20.2248,19.3948,19.5149,109826025.44106,0
+T.US,D,20210128,000000,19.441,19.9035,19.2734,19.288,78605913.279206,0
+T.US,D,20210129,000000,19.2734,19.4483,19.1336,19.1738,74742157.68605,0
+T.US,D,20210201,000000,19.381,19.4045,18.9725,19.187,64030387.67016,0
+T.US,D,20210202,000000,19.2734,19.3005,19.0063,19.1131,63915668.02762,0
+T.US,D,20210203,000000,19.0934,19.2185,19.0531,19.0934,60301870.846632,0
+T.US,D,20210204,000000,19.1006,19.3473,19.0626,19.3473,47369457.68796,0
+T.US,D,20210205,000000,19.408,19.468,19.3275,19.3744,41168806.21628,0
+T.US,D,20210208,000000,19.4014,19.4154,19.1666,19.2668,47885523.913845,0
+T.US,D,20210209,000000,19.1936,19.2734,19.1262,19.1666,48959126.400052,0
+T.US,D,20210210,000000,19.1796,19.19,19.0728,19.1189,63117759.97001,0
+T.US,D,20210211,000000,19.0934,19.22,19.0604,19.214,50382274.135978,0
+T.US,D,20210212,000000,19.1541,19.3144,19.1467,19.288,42874224.831405,0
+T.US,D,20210216,000000,19.288,19.542,19.2405,19.4014,57787994.251792,0
+T.US,D,20210217,000000,19.3005,19.9167,19.288,19.8026,76581787.543096,0
+T.US,D,20210218,000000,19.79,19.8172,19.5624,19.5756,40320485.080565,0
+T.US,D,20210219,000000,19.6159,19.6429,19.408,19.4212,44352561.189765,0
+T.US,D,20210222,000000,19.4154,19.8026,19.408,19.6356,52073825.226244,0
+T.US,D,20210223,000000,19.8574,19.9643,19.4973,19.542,70121077.280516,0
+T.US,D,20210224,000000,19.621,19.8172,19.5551,19.6759,51712445.644785,0
+T.US,D,20210225,000000,19.5288,19.5955,19.1467,19.1738,87406473.562467,0
+T.US,D,20210226,000000,19.2075,19.2807,18.6777,18.6777,115734220.93844,0
+T.US,D,20210301,000000,18.8584,19.0531,18.7647,18.8123,66303298.086656,0
+T.US,D,20210302,000000,18.8058,19.0604,18.8058,18.8994,53344068.094513,0
+T.US,D,20210303,000000,18.8716,19.3744,18.8716,19.2331,85510132.920933,0
+T.US,D,20210304,000000,19.2668,19.6356,19.187,19.3671,90716886.356116,0
+T.US,D,20210305,000000,19.4277,19.9167,19.408,19.8362,87671838.058269,0
+T.US,D,20210308,000000,19.7827,20.3521,19.7023,20.0842,83588363.701447,0
+T.US,D,20210309,000000,20.0243,20.1838,19.8296,19.85,71602239.340068,0
+T.US,D,20210310,000000,20.0514,20.1947,19.8026,20.0842,65386263.76835,0
+T.US,D,20210311,000000,20.0301,20.0909,19.7572,19.7827,54503917.321198,0
+T.US,D,20210312,000000,20.0243,20.6713,19.9028,19.9643,104690262.96598,0
+T.US,D,20210315,000000,20.104,20.1376,19.8757,20.044,63319162.232469,0
+T.US,D,20210316,000000,19.9239,20.118,19.8831,20.0842,56741417.657222,0
+T.US,D,20210317,000000,20.1721,20.2453,19.9643,20.1911,59639411.983208,0
+T.US,D,20210318,000000,20.1376,20.426,20.0842,20.0974,46734507.052979,0
+T.US,D,20210319,000000,20.0974,20.131,19.8362,19.9305,110027511.05351,0
+T.US,D,20210322,000000,19.9437,20.0974,19.8099,20.0842,46832868.235806,0
+T.US,D,20210323,000000,20.0572,20.2686,19.9643,20.0909,55127494.098959,0
+T.US,D,20210324,000000,20.0769,20.2855,20.0711,20.0842,50078199.72006,0
+T.US,D,20210325,000000,20.0909,20.216,19.9643,20.1442,55264114.29214,0
+T.US,D,20210326,000000,20.2789,20.4926,20.1414,20.2979,94033684.305314,0
+T.US,D,20210329,000000,20.3594,20.5234,20.2379,20.4663,55662584.617743,0
+T.US,D,20210330,000000,20.4992,20.5863,20.3559,20.5797,52460645.683194,0
+T.US,D,20210331,000000,20.527,20.527,20.2248,20.2723,67646341.019659,0
+T.US,D,20210401,000000,20.2526,20.4128,20.1114,20.4063,48494724.868466,0
+T.US,D,20210405,000000,20.527,20.6537,20.4926,20.5665,57514128.057333,0
+T.US,D,20210406,000000,20.5665,20.7474,20.5534,20.7474,50270796.944566,0
+T.US,D,20210407,000000,20.7678,20.8608,20.6273,20.7136,60699442.085492,0
+T.US,D,20210408,000000,20.6382,20.6667,20.3865,20.4341,73224972.035464,0
+T.US,D,20210409,000000,20.4685,20.5644,20.3733,20.4619,48912270.043515,0
+T.US,D,20210412,000000,20.4414,20.5431,20.3668,20.407,36495216.68543,0
+T.US,D,20210413,000000,20.339,20.339,20.1011,20.1823,60757855.39594,0
+T.US,D,20210414,000000,20.1626,20.2943,19.9577,20.2511,45933706.340907,0
+T.US,D,20210415,000000,20.2848,20.3266,20.2174,20.2643,38891136.652174,0
+T.US,D,20210416,000000,20.3733,20.4546,20.3266,20.4005,44282407.828712,0
+T.US,D,20210419,000000,20.4341,20.4854,20.3053,20.4283,43732504.240956,0
+T.US,D,20210420,000000,20.4143,20.448,20.3317,20.3602,39695442.162872,0
+T.US,D,20210421,000000,20.407,20.5951,20.3697,20.5095,50440009.715386,0
+T.US,D,20210422,000000,21.3204,21.7221,21.2179,21.3606,159322636.28083,0
+T.US,D,20210423,000000,21.4426,21.5992,21.3892,21.3892,59266173.474932,0
+T.US,D,20210426,000000,21.3746,21.3746,21.0408,21.054,66741706.719887,0
+T.US,D,20210427,000000,21.0064,21.035,20.8629,20.9596,49023035.344057,0
+T.US,D,20210428,000000,21.0949,21.2179,21.0474,21.089,41240875.260637,0
+T.US,D,20210429,000000,21.204,21.4763,21.1908,21.3474,56489382.327348,0
+T.US,D,20210430,000000,21.3606,21.4082,21.1491,21.395,45999357.436278,0
+T.US,D,20210503,000000,21.6475,21.6951,21.4323,21.4564,54986323.816334,0
+T.US,D,20210504,000000,21.5245,21.8517,21.4909,21.8099,76177702.707725,0
+T.US,D,20210505,000000,21.8033,21.8612,21.7148,21.8166,30589684.288459,0
+T.US,D,20210506,000000,21.8239,22.0829,21.5992,22.0756,42752301.563772,0
+T.US,D,20210507,000000,21.9329,22.042,21.8385,21.9058,42501755.602516,0
+T.US,D,20210510,000000,22.0215,22.4109,21.9739,22.2256,60167900.089919,0
+T.US,D,20210511,000000,22.1305,22.2534,21.8517,21.9739,49034165.983283,0
+T.US,D,20210512,000000,21.8992,21.9981,21.7493,21.7763,46218894.469644,0
+T.US,D,20210513,000000,21.6812,22.0384,21.5656,21.9402,39739088.861718,0
+T.US,D,20210514,000000,22.0215,22.1715,21.9476,21.96,31096940.010819,0
+T.US,D,20210517,000000,22.8251,23.0768,21.2794,21.3672,251717090.05893,0
+T.US,D,20210518,000000,20.3528,20.4341,19.6788,20.1275,362697350.21691,0
+T.US,D,20210519,000000,19.7879,19.8757,19.5288,19.7256,180041601.11075,0
+T.US,D,20210520,000000,19.7607,20.2299,19.6913,20.1889,120296293.65247,0
+T.US,D,20210521,000000,20.4414,20.5981,20.339,20.4414,109502352.8471,0
+T.US,D,20210524,000000,20.4685,20.5431,20.2511,20.2643,69879110.902331,0
+T.US,D,20210525,000000,20.2365,20.2643,19.9101,20.1077,85702924.173277,0
+T.US,D,20210526,000000,20.0938,20.1889,20.0126,20.1275,48529084.192549,0
+T.US,D,20210527,000000,20.1962,20.3668,20.1414,20.2365,69661413.034248,0
+T.US,D,20210528,000000,20.2365,20.2365,20.006,20.0463,60089262.793319,0
+T.US,D,20210601,000000,20.0667,20.1114,19.9035,19.9716,57839397.964987,0
+T.US,D,20210602,000000,19.9577,20.1889,19.8559,20.1692,58772322.070129,0
+T.US,D,20210603,000000,20.0667,20.1384,19.8823,19.9101,67404097.26365,0
+T.US,D,20210604,000000,19.9167,19.9847,19.8823,19.9371,50150540.67667,0
+T.US,D,20210607,000000,19.9577,19.9782,19.7607,19.8076,48580613.61392,0
+T.US,D,20210608,000000,19.7733,19.7806,19.5669,19.7395,90699076.786798,0
+T.US,D,20210609,000000,19.7205,19.8757,19.6715,19.7607,42909792.047099,0
+T.US,D,20210610,000000,19.7607,19.951,19.7541,19.8757,51027815.684862,0
+T.US,D,20210611,000000,19.9035,19.9913,19.8413,19.9716,45644065.136645,0
+T.US,D,20210614,000000,19.9101,19.9408,19.7256,19.815,39925049.51432,0
+T.US,D,20210615,000000,19.7945,19.9577,19.7806,19.9445,38482533.154402,0
+T.US,D,20210616,000000,19.9445,19.9847,19.7469,19.7945,44632268.715269,0
+T.US,D,20210617,000000,19.7806,19.8538,19.5559,19.5763,52429404.468456,0
+T.US,D,20210618,000000,19.5016,19.5932,19.3517,19.5149,96463169.721676,0
+T.US,D,20210621,000000,19.5631,19.7205,19.5288,19.7059,49338426.228681,0
+T.US,D,20210622,000000,19.7133,19.7541,19.5968,19.6041,46043542.494055,0
+T.US,D,20210623,000000,19.6166,19.6986,19.5082,19.5149,34905837.648702,0
+T.US,D,20210624,000000,19.5559,19.6452,19.4878,19.6115,52673266.034046,0
+T.US,D,20210625,000000,19.5486,19.7205,19.5215,19.6788,41070559.810483,0
+T.US,D,20210628,000000,19.6913,19.6913,19.5822,19.6041,39777906.7269,0
+T.US,D,20210629,000000,19.6166,19.7806,19.5149,19.5215,47364923.995233,0
+T.US,D,20210630,000000,19.5215,19.6576,19.5149,19.6041,48371614.205119,0
+T.US,D,20210701,000000,19.6788,19.9035,19.6576,19.8288,38751146.933297,0
+T.US,D,20210702,000000,19.8288,19.9913,19.8222,19.9101,42114407.717781,0
+T.US,D,20210706,000000,19.9445,19.9782,19.7205,19.7666,59027310.175765,0
+T.US,D,20210707,000000,19.7733,19.8003,19.6576,19.7059,49325834.915095,0
+T.US,D,20210708,000000,19.6093,19.678,19.4834,19.5455,57696079.712209,0
+T.US,D,20210709,000000,19.5947,19.7937,19.5874,19.733,49234645.930314,0
+T.US,D,20210712,000000,19.6437,19.8237,19.58,19.7549,38753033.922342,0
+T.US,D,20210713,000000,19.7549,19.8515,19.5742,19.6093,41847922.779533,0
+T.US,D,20210714,000000,19.6019,19.6707,19.5324,19.6019,46085537.22349,0
+T.US,D,20210715,000000,19.5874,19.7681,19.5639,19.7205,39312489.965147,0
+T.US,D,20210716,000000,19.7681,19.8589,19.6291,19.6569,37755827.847843,0
+T.US,D,20210719,000000,19.4981,19.5602,19.0743,19.2755,83156804.797464,0
+T.US,D,20210720,000000,19.22,19.5455,19.179,19.3597,50118446.832558,0
+T.US,D,20210721,000000,19.4761,19.6291,19.3172,19.3525,44425340.7586,0
+T.US,D,20210722,000000,19.6019,19.6641,19.2412,19.4285,53252436.398328,0
+T.US,D,20210723,000000,19.4007,19.5654,19.3758,19.5251,43588860.78659,0
+T.US,D,20210726,000000,19.4761,19.5874,19.4285,19.5455,52703162.71785,0
+T.US,D,20210727,000000,19.4285,19.6949,19.3378,19.5602,49285367.813288,0
+T.US,D,20210728,000000,19.5251,19.6217,19.3246,19.4285,45810084.646494,0
+T.US,D,20210729,000000,19.5529,19.733,19.4981,19.6217,45874467.728949,0
+T.US,D,20210730,000000,19.678,19.6986,19.4285,19.4563,54067372.44833,0
+T.US,D,20210802,000000,19.5874,19.8026,19.4418,19.4981,46917266.246251,0
+T.US,D,20210803,000000,19.4761,19.5947,19.3597,19.5529,41359374.346843,0
+T.US,D,20210804,000000,19.4491,19.5054,19.2895,19.3172,42445652.863015,0
+T.US,D,20210805,000000,19.3312,19.4285,19.3246,19.3795,30312706.816624,0
+T.US,D,20210806,000000,19.3597,19.4834,19.3597,19.3941,33279844.739069,0
+T.US,D,20210809,000000,19.4007,19.4212,19.2895,19.3172,36325354.877827,0
+T.US,D,20210810,000000,19.2961,19.4981,19.2617,19.4834,32093016.078119,0
+T.US,D,20210811,000000,19.4761,19.5742,19.4351,19.5324,29556040.605781,0
+T.US,D,20210812,000000,19.5602,19.5742,19.3868,19.4351,27412787.24258,0
+T.US,D,20210813,000000,19.4491,19.6019,19.4212,19.5529,31635081.685678,0
+T.US,D,20210816,000000,19.5177,19.6217,19.4073,19.5602,29565112.090413,0
+T.US,D,20210817,000000,19.4761,19.6093,19.4307,19.5529,28705156.116372,0
+T.US,D,20210818,000000,19.4637,19.5251,19.2829,19.3033,39853686.895261,0
+T.US,D,20210819,000000,19.2829,19.3172,19.0743,19.0954,54316483.696698,0
+T.US,D,20210820,000000,19.0882,19.3106,19.026,19.1227,40021940.458036,0
+T.US,D,20210823,000000,19.1577,19.2265,19.0743,19.0882,40308578.329987,0
+T.US,D,20210824,000000,19.0954,19.1161,18.9843,19.0399,42230266.932271,0
+T.US,D,20210825,000000,19.0399,19.0882,18.963,19.026,32349481.254834,0
+T.US,D,20210826,000000,19.0055,19.0187,18.7346,18.742,53636588.289306,0
+T.US,D,20210827,000000,18.7559,18.8628,18.6447,18.8174,46481181.847899,0
+T.US,D,20210830,000000,18.8108,18.936,18.7626,18.8877,43848803.434067,0
+T.US,D,20210831,000000,18.8591,19.0707,18.8108,19.0187,57381318.734863,0
+T.US,D,20210901,000000,19.0333,19.0472,18.8247,18.8591,40884351.840705,0
+T.US,D,20210902,000000,18.8526,19.3312,18.8386,19.1716,87911637.336796,0
+T.US,D,20210903,000000,19.1716,19.2485,18.9498,19.1161,38995369.226698,0
+T.US,D,20210907,000000,19.0538,19.1095,18.9806,19.0187,38041244.164249,0
+T.US,D,20210908,000000,19.0472,19.2375,19.0472,19.1439,41352554.678247,0
+T.US,D,20210909,000000,19.1227,19.1921,19.0121,19.0187,43345543.045504,0
+T.US,D,20210910,000000,19.0611,19.0677,18.8386,18.8526,41645777.199158,0
+T.US,D,20210913,000000,18.963,19.2485,18.9572,19.0882,55717995.962271,0
+T.US,D,20210914,000000,19.1095,19.1512,18.9016,18.9572,41429209.338274,0
+T.US,D,20210915,000000,18.9704,19.179,18.9426,19.1227,48500988.415018,0
+T.US,D,20210916,000000,19.1161,19.2412,19.0362,19.1439,41423833.94732,0
+T.US,D,20210917,000000,19.0187,19.3795,19.0187,19.0954,98006044.93132,0
+T.US,D,20210920,000000,18.9498,18.9843,18.6864,18.8731,70377560.220342,0
+T.US,D,20210921,000000,18.9397,19.026,18.6864,18.7004,51309359.642862,0
+T.US,D,20210922,000000,18.742,18.8701,18.7208,18.7346,45680278.656335,0
+T.US,D,20210923,000000,18.7691,18.9287,18.7427,18.8591,49052705.206585,0
+T.US,D,20210924,000000,18.832,18.9917,18.7977,18.8174,35287648.908083,0
+T.US,D,20210927,000000,18.846,19.179,18.8386,19.0055,46356636.471664,0
+T.US,D,20210928,000000,19.0333,19.2412,18.8591,18.8943,47473479.837927,0
+T.US,D,20210929,000000,18.9221,19.1227,18.846,19.0055,45319665.621477,0
+T.US,D,20210930,000000,19.0611,19.0816,18.7346,18.7346,63975173.086256,0
+T.US,D,20211001,000000,18.8211,19.0055,18.7346,18.8386,45472183.799851,0
+T.US,D,20211004,000000,18.8943,19.0436,18.7904,18.9016,63039346.761901,0
+T.US,D,20211005,000000,18.936,19.0611,18.8423,18.9704,46441026.283748,0
+T.US,D,20211006,000000,18.9082,18.9601,18.7062,18.9426,80495893.360269,0
+T.US,D,20211007,000000,19.0911,19.2543,19.0699,19.1548,68793363.913124,0
+T.US,D,20211008,000000,19.1336,19.1753,18.9141,18.9287,55155964.268234,0
+T.US,D,20211011,000000,18.8716,18.9287,18.4054,18.4054,91286938.778395,0
+T.US,D,20211012,000000,18.3988,18.4017,17.9319,17.9816,108436504.64245,0
+T.US,D,20211013,000000,17.8755,18.0022,17.6845,17.8895,86038040.310522,0
+T.US,D,20211014,000000,17.9377,18.2495,17.9245,18.1155,80147765.060323,0
+T.US,D,20211015,000000,18.1647,18.3417,18.1368,18.1719,67360682.851654,0
+T.US,D,20211018,000000,18.0731,18.1368,17.8755,17.9107,63884805.303804,0
+T.US,D,20211019,000000,18.0022,18.1009,17.8645,18.0943,49395153.409887,0
+T.US,D,20211020,000000,18.1083,18.4478,18.0731,18.3205,68285269.225324,0
+T.US,D,20211021,000000,18.4691,18.589,18.1009,18.2144,78955022.649489,0
+T.US,D,20211022,000000,18.2144,18.2429,18.0058,18.0234,52510435.685987,0
+T.US,D,20211025,000000,17.9816,18.144,17.9033,18.1294,70184118.564823,0
+T.US,D,20211026,000000,18.1229,18.1719,17.9245,17.9392,51472780.272794,0
+T.US,D,20211027,000000,17.9523,18.0131,17.705,17.7197,56561870.854427,0
+T.US,D,20211028,000000,17.7694,18.1259,17.7409,18.0658,75072632.185504,0
+T.US,D,20211029,000000,17.9392,18.0453,17.7832,17.8609,76668593.138405,0
+T.US,D,20211101,000000,18.0022,18.0877,17.9209,17.9392,56952849.245966,0
+T.US,D,20211102,000000,17.967,18.0168,17.7694,17.8404,48932966.801722,0
+T.US,D,20211103,000000,17.762,17.9107,17.7548,17.8045,51443687.028208,0
+T.US,D,20211104,000000,17.7694,17.8536,17.3515,17.5359,89227245.826589,0
+T.US,D,20211105,000000,17.5711,17.896,17.5565,17.7475,62880167.416545,0
+T.US,D,20211108,000000,17.7197,17.7694,17.4862,17.5916,65330722.616465,0
+T.US,D,20211109,000000,17.5287,17.5711,17.3801,17.4723,64151765.746895,0
+T.US,D,20211110,000000,17.4576,17.7694,17.4364,17.6414,66516623.496413,0
+T.US,D,20211111,000000,17.6699,17.7475,17.5916,17.6208,42965655.667787,0
+T.US,D,20211112,000000,17.6414,17.7306,17.6135,17.6347,38686314.307468,0
+T.US,D,20211115,000000,17.656,17.7123,17.4928,17.5359,56923128.826888,0
+T.US,D,20211116,000000,17.5287,17.5988,17.4152,17.4364,51445709.290183,0
+T.US,D,20211117,000000,17.4152,17.4795,17.3662,17.4364,45677265.75927,0
+T.US,D,20211118,000000,17.4152,17.4576,17.2454,17.2454,53125314.004466,0
+T.US,D,20211119,000000,17.1964,17.2102,16.9416,17.0617,71377171.14692,0
+T.US,D,20211122,000000,17.0404,17.5784,17.02,17.4649,76282971.008315,0
+T.US,D,20211123,000000,17.4576,17.6699,17.4576,17.5074,62996436.549005,0
+T.US,D,20211124,000000,17.4437,17.4782,17.2739,17.3025,47638096.061932,0
+T.US,D,20211126,000000,17.0266,17.1964,16.9776,17.1261,41500141.543467,0
+T.US,D,20211129,000000,17.1467,17.1539,16.8641,16.8919,74184037.975822,0
+T.US,D,20211130,000000,16.7155,16.7433,15.9449,16.1425,197069521.08501,0
+T.US,D,20211201,000000,16.2632,16.4009,15.7107,15.718,113648421.67765,0
+T.US,D,20211202,000000,15.7539,16.4469,15.7539,16.2984,113175857.31292,0
+T.US,D,20211203,000000,16.2771,16.6373,16.1996,16.5882,99767045.690127,0
+T.US,D,20211206,000000,16.6796,16.9277,16.425,16.4609,83600834.772429,0
+T.US,D,20211207,000000,16.4718,16.5245,16.242,16.3196,88280448.731016,0
+T.US,D,20211208,000000,16.2771,16.6628,16.2486,16.3833,69211119.512731,0
+T.US,D,20211209,000000,16.2838,16.3131,16.0364,16.22,72938996.864229,0
+T.US,D,20211210,000000,16.2486,16.2984,16.0861,16.1499,56601095.904789,0
+T.US,D,20211213,000000,16.0583,16.1213,15.7575,15.8666,93545008.798055,0
+T.US,D,20211214,000000,15.8315,16.0715,15.7327,15.7612,109294296.24962,0
+T.US,D,20211215,000000,15.7539,15.8388,15.5694,15.6756,100027115.41217,0
+T.US,D,20211216,000000,16.0151,16.8919,16.0151,16.7652,160691696.70726,0
+T.US,D,20211217,000000,16.8283,16.8568,16.4609,16.8144,152712188.45009,0
+T.US,D,20211220,000000,16.9907,17.1751,16.7931,17.1041,109047879.5287,0
+T.US,D,20211221,000000,17.1964,17.5528,17.1078,17.3025,103103460.94688,0
+T.US,D,20211222,000000,17.2813,17.5601,17.1393,17.5213,72365102.144196,0
+T.US,D,20211223,000000,17.5711,17.6911,17.5418,17.5857,61257738.060446,0
+T.US,D,20211227,000000,17.5857,17.7409,17.4123,17.5213,72479388.640084,0
+T.US,D,20211228,000000,17.4928,17.762,17.4576,17.5499,59505502.714189,0
+T.US,D,20211229,000000,17.5425,17.6208,17.394,17.4225,47777781.07512,0
+T.US,D,20211230,000000,17.4437,17.6414,17.4364,17.5213,57367246.25102,0
+T.US,D,20211231,000000,17.4795,17.5534,17.3698,17.394,63671694.417785,0
+T.US,D,20220103,000000,17.5184,18.0841,17.5184,17.9816,82286207.352972,0
+T.US,D,20220104,000000,18.1368,18.2993,17.9883,18.1294,77889096.560431,0
+T.US,D,20220105,000000,18.3842,18.9638,18.3842,18.5327,133914573.35694,0
+T.US,D,20220106,000000,18.8863,18.9426,18.3417,18.4617,100149831.18788,0
+T.US,D,20220107,000000,18.693,19.1292,18.5921,18.9667,102768465.05224,0
+T.US,D,20220110,000000,19.0391,19.2163,18.9024,19.0896,80643280.732077,0
+T.US,D,20220111,000000,19.2265,19.2844,18.8584,19.0033,62870572.603306,0
+T.US,D,20220112,000000,18.9595,19.1255,18.8657,19.0824,50751300.053935,0
+T.US,D,20220113,000000,19.1117,19.5295,18.9909,19.3349,68054132.879855,0
+T.US,D,20220114,000000,19.2054,19.6452,19.0934,19.6093,76022849.363324,0
+T.US,D,20220118,000000,19.6305,19.815,19.4146,19.7029,84044554.576133,0
+T.US,D,20220119,000000,19.804,19.8253,19.3202,19.681,70605249.1557,0
+T.US,D,20220120,000000,19.5728,19.7747,19.4504,19.4936,58269571.346239,0
+T.US,D,20220121,000000,19.3641,19.4789,19.0787,19.198,83453961.164475,0
+T.US,D,20220124,000000,18.895,19.1761,18.6059,19.0033,107847740.83132,0
+T.US,D,20220125,000000,18.8731,19.198,18.5416,19.1043,120882611.61972,0
+T.US,D,20220126,000000,19.4651,19.4651,17.3581,17.495,197081563.10851,0
+T.US,D,20220127,000000,17.3581,17.6933,16.9973,17.4012,122180569.04181,0
+T.US,D,20220128,000000,17.3655,18.2093,17.2718,18.188,106849866.59053,0
+T.US,D,20220131,000000,18.0145,18.4258,17.762,18.3973,135774061.00675,0
+T.US,D,20220201,000000,17.4517,17.7475,17.4012,17.618,180685630.06234,0
+T.US,D,20220202,000000,17.4664,17.8199,17.3655,17.7042,98235644.08441,0
+T.US,D,20220203,000000,17.6758,17.9677,17.6289,17.7189,66818965.32572,0
+T.US,D,20220204,000000,17.683,17.7042,17.3003,17.3727,72988901.644053,0
+T.US,D,20220207,000000,17.3435,17.3727,17.0515,17.2645,76601026.359731,0
+T.US,D,20220208,000000,17.2286,17.3977,17.1868,17.2718,44127477.966291,0
+T.US,D,20220209,000000,17.3222,17.7116,17.3003,17.6758,55516985.854668,0
+T.US,D,20220210,000000,17.6465,17.784,17.4664,17.495,61172195.012478,0
+T.US,D,20220211,000000,17.506,17.6465,17.3222,17.4086,62902505.213017,0
+T.US,D,20220214,000000,17.3397,17.5096,17.1992,17.3508,60152924.420152,0
+T.US,D,20220215,000000,17.4371,17.6427,17.394,17.5601,45659622.889925,0
+T.US,D,20220216,000000,17.4371,17.5565,17.1561,17.2718,63507411.593726,0
+T.US,D,20220217,000000,17.1919,17.2791,17.0266,17.1414,64606709.104564,0
+T.US,D,20220218,000000,17.1056,17.2857,16.99,17.2213,65531082.320892,0
+T.US,D,20220222,000000,17.1487,17.3866,17.0047,17.1342,65083913.740684,0
+T.US,D,20220223,000000,17.1707,17.2645,16.889,16.9614,52589034.723577,0
+T.US,D,20220224,000000,16.5648,16.8026,16.3409,16.7594,97325701.34695,0
+T.US,D,20220225,000000,16.9183,17.3917,16.9109,17.2498,61795242.996061,0
+T.US,D,20220228,000000,17.0193,17.1342,16.889,17.0909,65733173.245536,0
+T.US,D,20220301,000000,17.0332,17.1414,16.7163,16.9761,60367680.443618,0
+T.US,D,20220302,000000,17.0229,17.3471,16.9761,17.1846,47764507.931315,0
+T.US,D,20220303,000000,17.2791,17.3836,17.0837,17.2498,51526934.535554,0
+T.US,D,20220304,000000,17.0983,17.2352,16.9109,17.2213,50459219.837763,0
+T.US,D,20220307,000000,17.0771,17.2176,16.9395,17.0047,52463702.304842,0
+T.US,D,20220308,000000,16.9614,17.0478,16.5934,16.5934,70432206.384664,0
+T.US,D,20220309,000000,16.8026,16.9688,16.7375,16.7807,60731583.753366,0
+T.US,D,20220310,000000,16.7522,16.7522,16.55,16.7302,56137858.540233,0
+T.US,D,20220311,000000,17.0266,17.0983,16.7017,16.7302,75525549.182017,0
+T.US,D,20220314,000000,16.7668,16.7668,16.4564,16.5143,68763807.461234,0
+T.US,D,20220315,000000,16.5787,16.7375,16.5281,16.6585,49297614.795781,0
+T.US,D,20220316,000000,16.7017,16.799,16.5722,16.7302,52126227.772887,0
+T.US,D,20220317,000000,16.6796,16.7879,16.5465,16.7302,43036970.463082,0
+T.US,D,20220318,000000,16.7375,16.8458,16.608,16.7522,93697764.728851,0
+T.US,D,20220321,000000,16.7522,16.9614,16.6585,16.7089,53381801.043473,0
+T.US,D,20220322,000000,16.7807,16.9468,16.7236,16.7448,41490625.981036,0
+T.US,D,20220323,000000,16.7448,16.9183,16.7163,16.7448,39970855.114463,0
+T.US,D,20220324,000000,16.7668,16.8458,16.7089,16.8312,38963959.945594,0
+T.US,D,20220325,000000,16.8818,17.1992,16.8312,17.1992,44113211.45461,0
+T.US,D,20220328,000000,17.315,17.3655,17.1056,17.2213,53359103.885583,0
+T.US,D,20220329,000000,17.2718,17.3581,17.2066,17.3076,46042464.409799,0
+T.US,D,20220330,000000,17.3508,17.4232,17.2572,17.4159,44372921.815238,0
+T.US,D,20220331,000000,17.315,17.4159,17.0404,17.0478,72837599.55565,0
+T.US,D,20220401,000000,17.113,17.315,16.8751,17.3003,55884980.145739,0
+T.US,D,20220404,000000,17.2066,17.4591,17.0047,17.4445,49424254.852832,0
+T.US,D,20220405,000000,17.3003,17.4196,17.2066,17.2352,45997373.433313,0
+T.US,D,20220406,000000,17.1561,17.4159,17.0229,17.3362,51640608.887276,0
+T.US,D,20220407,000000,17.2498,17.3003,17.0266,17.1202,65761648.880385,0
+T.US,D,20220408,000000,17.0771,17.4876,16.9827,17.4159,76550326.339048,0
+T.US,D,20220411,000000,18.0565,18.8972,18.0178,18.7633,164758934.39485,0
+T.US,D,20220412,000000,18.8778,19.2317,18.649,18.6965,109636009.07841,0
+T.US,D,20220413,000000,18.5394,18.8981,18.4522,18.8303,66107984.530949,0
+T.US,D,20220414,000000,18.7334,18.9951,18.6267,18.9467,54382507.665563,0
+T.US,D,20220418,000000,18.84,18.9758,18.7042,18.8691,56529327.365129,0
+T.US,D,20220419,000000,18.8981,19.0436,18.8012,18.8981,59296642.125391,0
+T.US,D,20220420,000000,18.9272,18.9951,18.7139,18.84,50278154.154559,0
+T.US,D,20220421,000000,19.0824,19.732,19.0339,19.5963,83804594.871708,0
+T.US,D,20220422,000000,19.4363,19.4412,18.9079,18.9272,70628276.501396,0
+T.US,D,20220425,000000,19.1648,19.2811,18.5297,18.9176,74111907.030612,0
+T.US,D,20220426,000000,18.8593,19.0533,18.7139,18.7139,52417579.310119,0
+T.US,D,20220427,000000,18.646,18.7721,18.4134,18.4909,68857966.975093,0
+T.US,D,20220428,000000,18.6655,18.9951,18.52,18.8303,69592672.16025,0
+T.US,D,20220429,000000,18.7721,18.7818,18.2389,18.2873,72393759.463411,0
+T.US,D,20220502,000000,18.4231,18.8012,18.2873,18.5394,69667114.695185,0
+T.US,D,20220503,000000,18.5976,19.0824,18.4618,18.743,64638121.412405,0
+T.US,D,20220504,000000,18.6946,19.3684,18.6291,19.3442,62675046.333891,0
+T.US,D,20220505,000000,19.1405,19.3829,19.0873,19.3442,57242103.653603,0
+T.US,D,20220506,000000,19.1987,19.4994,19.063,19.4217,53119872.259705,0
+T.US,D,20220509,000000,19.3733,19.4316,18.8788,18.9563,53178116.927391,0
+T.US,D,20220510,000000,19.063,19.2472,18.6557,18.7721,43795786.451921,0
+T.US,D,20220511,000000,18.9079,19.063,18.7042,18.84,51642353.673913,0
+T.US,D,20220512,000000,18.8109,19.1405,18.8012,19.1212,54336966.7626,0
+T.US,D,20220513,000000,19.1405,19.257,18.9467,19.2375,35175460.126719,0
+T.US,D,20220516,000000,19.3248,19.7611,19.0776,19.6641,41280491.571053,0
+T.US,D,20220517,000000,19.7806,20.0423,19.6254,19.9453,44283153.93757,0
+T.US,D,20220518,000000,19.8872,20.0035,19.5139,19.6157,44700152.59105,0
+T.US,D,20220519,000000,19.3151,19.7223,19.3054,19.5963,42890527.192135,0
+T.US,D,20220520,000000,19.5963,19.7999,19.4799,19.7806,48900691.896582,0
+T.US,D,20220523,000000,19.9065,20.2751,19.7999,20.1102,48239944.527297,0
+T.US,D,20220524,000000,20.1684,20.5815,19.9744,20.5175,51402124.84356,0
+T.US,D,20220525,000000,20.4787,20.7211,20.4205,20.6532,41437732.372518,0
+T.US,D,20220526,000000,20.7308,20.8762,20.6241,20.6726,29387924.825362,0
+T.US,D,20220527,000000,20.6629,20.7599,20.5078,20.6435,35239666.838883,0
+T.US,D,20220531,000000,20.5466,20.7792,20.3333,20.6435,63441736.789314,0
+T.US,D,20220601,000000,20.789,20.818,20.4787,20.5756,37054124.989989,0
+T.US,D,20220602,000000,20.6145,20.6145,20.3042,20.5466,27933389.142386,0
+T.US,D,20220603,000000,20.4205,20.5055,20.1684,20.2654,28667370.342899,0
+T.US,D,20220606,000000,20.2847,20.4108,20.1975,20.3042,22691992.997433,0
+T.US,D,20220607,000000,20.2654,20.5417,20.1393,20.498,25759975.898643,0
+T.US,D,20220608,000000,20.4496,20.5514,20.3526,20.4108,21382208.865166,0
+T.US,D,20220609,000000,20.3817,20.5175,20.2363,20.2459,25722337.979044,0
+T.US,D,20220610,000000,20.052,20.2168,20.0035,20.0617,34635949.245676,0
+T.US,D,20220613,000000,19.7806,19.8678,19.0776,19.16,57976378.779506,0
+T.US,D,20220614,000000,19.2763,19.3539,18.7154,18.8593,43973607.187229,0
+T.US,D,20220615,000000,19.0048,19.1115,18.5976,18.8497,40161397.980881,0
+T.US,D,20220616,000000,18.6946,18.7042,18.1031,18.3843,70022735.539458,0
+T.US,D,20220617,000000,18.5588,18.8303,18.4231,18.7915,100703426.7327,0
+T.US,D,20220621,000000,19.0485,19.4412,18.8788,19.3539,50851865.57512,0
+T.US,D,20220622,000000,19.2472,19.926,19.2182,19.7029,48073678.669402,0
+T.US,D,20220623,000000,19.8097,20.149,19.4704,19.9842,53333131.115118,0
+T.US,D,20220624,000000,20.0714,20.4205,19.8872,20.3526,49133664.379428,0
+T.US,D,20220627,000000,20.3138,20.3962,20.0423,20.149,33352691.621972,0
+T.US,D,20220628,000000,20.2944,20.4205,19.9744,19.9842,27598637.000759,0
+T.US,D,20220629,000000,20.0423,20.3817,19.9163,20.3138,27418265.818124,0
+T.US,D,20220630,000000,20.1587,20.5078,20.1199,20.3235,38834956.013915,0
+T.US,D,20220701,000000,20.3333,20.7356,20.2363,20.6629,33788559.254133,0
+T.US,D,20220705,000000,20.4884,20.5417,20.1441,20.5271,38138730.303155,0
+T.US,D,20220706,000000,20.5271,20.5853,20.2556,20.4496,28510747.30041,0
+T.US,D,20220707,000000,20.5271,20.6726,20.3914,20.5078,27861457.864725,0
+T.US,D,20220708,000000,20.5647,20.6925,20.3879,20.437,22763565.949678,0
+T.US,D,20220711,000000,20.3486,20.4912,20.27,20.2995,23755535.151098,0
+T.US,D,20220712,000000,20.27,20.496,20.0931,20.2405,26917800.957512,0
+T.US,D,20220713,000000,20.0931,20.2405,19.877,20.0931,25660867.777037,0
+T.US,D,20220714,000000,19.7787,19.9949,19.6952,19.9752,27093814.633727,0
+T.US,D,20220715,000000,20.1815,20.2307,19.8573,20.211,24261409.338443,0
+T.US,D,20220718,000000,20.27,20.3289,20.1521,20.1717,22907133.395378,0
+T.US,D,20220719,000000,20.2405,20.496,20.1717,20.437,22200492.559034,0
+T.US,D,20220720,000000,20.4567,20.4665,20.044,20.1226,34814714.761817,0
+T.US,D,20220721,000000,18.7077,18.7863,17.9217,18.5898,125600925.6759,0
+T.US,D,20220722,000000,18.3344,18.3638,17.9315,18.0789,73295408.810135,0
+T.US,D,20220725,000000,18.0592,18.3245,18.0101,18.2066,40194503.333462,0
+T.US,D,20220726,000000,18.0789,18.1231,17.8627,17.9806,39575671.889533,0
+T.US,D,20220727,000000,18.0298,18.1673,17.9119,18.0691,37257631.96419,0
+T.US,D,20220728,000000,17.9806,18.4424,17.9659,18.2558,42685012.072382,0
+T.US,D,20220729,000000,18.187,18.521,18.1575,18.4523,41544767.261449,0
+T.US,D,20220801,000000,18.521,18.5407,18.2852,18.4031,37746494.271263,0
+T.US,D,20220802,000000,18.3933,18.413,18.0003,18.0396,44400002.978406,0
+T.US,D,20220803,000000,18.0985,18.1821,17.9905,18.0494,36155291.63767,0
+T.US,D,20220804,000000,17.9905,18.0592,17.902,17.9512,28790252.768858,0
+T.US,D,20220805,000000,17.9512,18.0396,17.7743,18.0298,33307659.615449,0
+T.US,D,20220808,000000,18.0396,18.0838,17.6859,17.6859,44864648.672904,0
+T.US,D,20220809,000000,17.7252,17.902,17.7252,17.7841,33848158.042509,0
+T.US,D,20220810,000000,17.902,17.9315,17.6761,17.6957,51121648.76963,0
+T.US,D,20220811,000000,17.7448,17.8529,17.6957,17.7252,41523539.813838,0
+T.US,D,20220812,000000,17.7841,17.9512,17.7743,17.9512,26280940.889763,0
+T.US,D,20220815,000000,17.8726,18.1378,17.8726,18.0691,29357711.69298,0
+T.US,D,20220816,000000,18.0494,18.3737,18.0494,18.2459,34849144.609122,0
+T.US,D,20220817,000000,18.0985,18.2852,18.0003,18.0985,24194558.704655,0
+T.US,D,20220818,000000,17.9413,18.2066,17.8627,18.1084,34418011.75899,0
+T.US,D,20220819,000000,18.0592,18.187,18.0003,18.1084,27643865.768428,0
+T.US,D,20220822,000000,17.9905,18.0101,17.7547,17.8136,32626443.474353,0
+T.US,D,20220823,000000,17.794,17.8726,17.7055,17.7448,27783049.716172,0
+T.US,D,20220824,000000,17.7547,17.7547,17.5532,17.6957,31192089.053774,0
+T.US,D,20220825,000000,17.735,17.7841,17.6269,17.7743,25646174.357026,0
+T.US,D,20220826,000000,17.7055,17.7743,17.5385,17.5778,31133993.202763,0
+T.US,D,20220829,000000,17.4992,17.6073,17.4009,17.4697,25917682.541295,0
+T.US,D,20220830,000000,17.4992,17.5876,17.4402,17.509,33058833.259702,0
+T.US,D,20220831,000000,17.509,17.5483,17.1995,17.2339,47498827.651416,0
+T.US,D,20220901,000000,17.1848,17.3616,17.1062,17.1946,31167152.883955,0
+T.US,D,20220902,000000,17.2634,17.3076,16.8605,16.89,37137711.184732,0
+T.US,D,20220906,000000,16.8998,16.9293,16.4872,16.497,58249074.976792,0
+T.US,D,20220907,000000,16.4675,16.836,16.3889,16.5756,56553513.134147,0
+T.US,D,20220908,000000,16.5658,16.6345,16.4046,16.4773,50654852.545486,0
+T.US,D,20220909,000000,16.6247,16.7721,16.5658,16.7328,56130335.106402,0
+T.US,D,20220912,000000,16.7721,17.0963,16.7328,17.0767,44196297.034748,0
+T.US,D,20220913,000000,16.8802,17.0177,16.4872,16.5363,43025436.945894,0
+T.US,D,20220914,000000,16.5952,16.6245,16.4086,16.4773,41728556.634061,0
+T.US,D,20220915,000000,16.5363,16.6247,16.3398,16.4675,39323503.205648,0
+T.US,D,20220916,000000,16.3791,16.5166,16.2612,16.4479,71066134.972836,0
+T.US,D,20220919,000000,16.3398,16.5658,16.2907,16.4675,34405707.02477,0
+T.US,D,20220920,000000,16.3594,16.3594,16.1728,16.271,36830224.120447,0
+T.US,D,20220921,000000,16.2907,16.3693,15.9664,15.9664,39504998.54427,0
+T.US,D,20220922,000000,15.9762,16.0941,15.8583,15.9566,38471735.713281,0
+T.US,D,20220923,000000,15.819,15.8485,15.5734,15.7306,47046651.568469,0
+T.US,D,20220926,000000,15.6323,15.7011,15.3081,15.3965,47673155.914904,0
+T.US,D,20220927,000000,15.5341,15.7503,15.3965,15.4555,41914895.49875,0
+T.US,D,20220928,000000,15.5046,15.6422,15.4358,15.5537,43428640.390199,0
+T.US,D,20220929,000000,15.3965,15.4751,15.1411,15.259,52219650.379692,0
+T.US,D,20220930,000000,15.259,15.4064,15.0723,15.0723,65068273.189436,0
+T.US,D,20221003,000000,15.4555,15.8927,15.3867,15.6225,60597987.673666,0
+T.US,D,20221004,000000,15.711,15.8682,15.6127,15.8092,47708803.004734,0
+T.US,D,20221005,000000,15.6913,15.8583,15.485,15.652,38929461.648643,0
+T.US,D,20221006,000000,15.64,15.81,15.31,15.32,52923865,0
+T.US,D,20221007,000000,15.23,15.2415,14.9,14.94,53446897,0
+T.US,D,20221010,000000,15,15.13,14.76,14.9,43852638,0
+T.US,D,20221011,000000,14.85,14.91,14.68,14.81,49661493,0
+T.US,D,20221012,000000,14.76,14.935,14.62,14.63,46719587,0
+T.US,D,20221013,000000,14.49,15.15,14.46,15.12,60354521,0
+T.US,D,20221014,000000,15.19,15.27,14.97,14.99,47240338,0
+T.US,D,20221017,000000,15.14,15.4,15.08,15.31,44240705,0
+T.US,D,20221018,000000,15.56,15.7,15.45,15.6,49420243,0
+T.US,D,20221019,000000,15.46,15.76,15.4,15.54,47349092,0
+T.US,D,20221020,000000,16.21,17.16,16.12,16.74,117495741,0
+T.US,D,20221021,000000,16.83,17.4,16.77,17.1,81050681,0
+T.US,D,20221024,000000,17.43,17.85,17.39,17.51,69196482,0
+T.US,D,20221025,000000,17.52,17.89,17.5,17.69,58235104,0
+T.US,D,20221026,000000,17.84,18.2351,17.76,18.14,65201017,0
+T.US,D,20221027,000000,18.35,18.35,17.99,18.03,53975498,0
+T.US,D,20221028,000000,18.28,18.59,18.23,18.48,55833922,0
+T.US,D,20221031,000000,18.35,18.39,18.13,18.23,47573949,0
+T.US,D,20221101,000000,18.57,18.58,18.2438,18.35,48025723,0
+T.US,D,20221102,000000,18.27,18.8,18.265,18.43,49201073,0
+T.US,D,20221103,000000,18.17,18.33,18.07,18.17,41249439,0
+T.US,D,20221104,000000,18.34,18.41,18.09,18.32,39458723,0
+T.US,D,20221107,000000,18.34,18.4,18.15,18.36,39985216,0
+T.US,D,20221108,000000,18.38,18.73,18.295,18.57,43210379,0
+T.US,D,20221109,000000,18.48,18.72,18.38,18.38,41838444,0
+T.US,D,20221110,000000,18.83,18.97,18.58,18.84,46482727,0
+T.US,D,20221111,000000,18.82,19.13,18.78,19.05,52519514,0
+T.US,D,20221114,000000,19.075,19.36,19.04,19.06,37316467,0
+T.US,D,20221115,000000,19.12,19.39,18.81,19.02,49339280,0
+T.US,D,20221116,000000,19,19.05,18.78,18.93,32155441,0
+T.US,D,20221117,000000,18.71,18.99,18.52,18.95,36007803,0
+T.US,D,20221118,000000,19.04,19.12,18.92,18.97,34211309,0
+T.US,D,20221121,000000,18.975,19.075,18.76,18.84,31911448,0
+T.US,D,20221122,000000,18.9,19.04,18.89,19,33770953,0
+T.US,D,20221123,000000,18.93,19.115,18.89,19.09,21486024,0
+T.US,D,20221125,000000,19.17,19.285,19.065,19.12,13782713,0
+T.US,D,20221128,000000,19.095,19.15,18.77,18.82,27787847,0
+T.US,D,20221129,000000,18.79,19.03,18.75,19.01,24087955,0
+T.US,D,20221130,000000,18.94,19.28,18.8,19.28,59293423,0
+T.US,D,20221201,000000,19.29,19.4,19.085,19.19,31615469,0
+T.US,D,20221202,000000,19.05,19.06,18.855,19.02,33479648,0
+T.US,D,20221205,000000,18.92,18.98,18.69,18.75,28698037,0
+T.US,D,20221206,000000,18.89,19.18,18.81,19.17,45858132,0
+T.US,D,20221207,000000,19.05,19.42,19,19.3,45381037,0
+T.US,D,20221208,000000,19.43,19.52,19.02,19.12,45761101,0
+T.US,D,20221209,000000,19.07,19.35,19.03,19.09,29815562,0
+T.US,D,20221212,000000,19.14,19.31,19.07,19.3,31333483,0
+T.US,D,20221213,000000,19.41,19.5,19.07,19.12,54142090,0
+T.US,D,20221214,000000,19.05,19.1,18.76,18.9,44027741,0
+T.US,D,20221215,000000,18.635,18.81,18.36,18.47,47282183,0
+T.US,D,20221216,000000,18.355,18.51,18.215,18.49,76412515,0
+T.US,D,20221219,000000,18.265,18.32,17.635,17.86,62216947,0
+T.US,D,20221220,000000,17.85,18.09,17.83,18.07,40922709,0
+T.US,D,20221221,000000,18.18,18.27,18.07,18.15,42316196,0
+T.US,D,20221222,000000,18.01,18.28,17.92,18.27,32614993,0
+T.US,D,20221223,000000,18.17,18.32,18.1001,18.31,25164051,0
+T.US,D,20221227,000000,18.25,18.52,18.22,18.46,30382455,0
+T.US,D,20221228,000000,18.45,18.545,18.19,18.22,26632293,0
+T.US,D,20221229,000000,18.27,18.55,18.24,18.45,23765855,0
+T.US,D,20221230,000000,18.42,18.48,18.22,18.41,26204237,0
+T.US,D,20230103,000000,18.51,18.85,18.41,18.74,42149170,0
+T.US,D,20230104,000000,18.87,19.37,18.81,19.14,43926755,0
+T.US,D,20230105,000000,19.14,19.32,18.96,19.21,31081839,0
+T.US,D,20230106,000000,19.35,19.79,19.34,19.53,36050329,0
+T.US,D,20230109,000000,19.235,19.24,18.98,19.04,51981064,0
+T.US,D,20230110,000000,19.35,19.48,19.2,19.47,32869494,0
+T.US,D,20230111,000000,19.47,19.49,19.25,19.41,30010227,0
+T.US,D,20230112,000000,19.48,19.57,19.37,19.41,31740354,0
+T.US,D,20230113,000000,19.385,19.59,19.285,19.55,25479977,0
+T.US,D,20230117,000000,19.55,19.57,19.265,19.33,38801049,0
+T.US,D,20230118,000000,19.29,19.33,18.97,19.02,38023707,0
+T.US,D,20230119,000000,18.93,19.02,18.785,18.94,40180782,0
+T.US,D,20230120,000000,18.96,19.23,18.77,19.23,37836624,0
+T.US,D,20230123,000000,19.23,19.4,18.98,19.1,32890784,0
+T.US,D,20230124,000000,18.97,22.84,15.15,19.16,32858473,0
+T.US,D,20230125,000000,19.75,20.48,19.74,20.42,73581194,0
+T.US,D,20230126,000000,20.27,20.32,19.81,20,47400914,0
+T.US,D,20230127,000000,19.95,20.1,19.81,19.95,37093996,0
+T.US,D,20230130,000000,19.92,20.26,19.89,20.16,37245959,0
+T.US,D,20230131,000000,20.16,20.38,20.07,20.37,36575932,0
+T.US,D,20230201,000000,20.47,20.5,20.07,20.18,40172549,0
+T.US,D,20230202,000000,20.1,20.49,20.04,20.28,34968831,0
+T.US,D,20230203,000000,20.22,20.26,19.775,19.83,31599941,0
+T.US,D,20230206,000000,19.75,19.76,19.49,19.58,30929765,0
+T.US,D,20230207,000000,19.49,19.54,19.09,19.25,36534418,0
+T.US,D,20230208,000000,19.09,19.22,19.015,19.16,29805219,0
+T.US,D,20230209,000000,19.21,19.25,18.89,18.97,28320910,0
+T.US,D,20230210,000000,19.03,19.11,18.83,19.07,24931150,0
+T.US,D,20230213,000000,19.01,19.32,18.99,19.26,21668665,0
+T.US,D,20230214,000000,19.3,19.35,19.03,19.15,23195192,0
+T.US,D,20230215,000000,19.01,19.27,18.985,19.25,31155538,0
+T.US,D,20230216,000000,19.04,19.415,18.93,19.26,35161148,0
+T.US,D,20230217,000000,19.26,19.51,19.13,19.44,29997547,0
+T.US,D,20230221,000000,19.22,19.36,19.13,19.21,28220330,0
+T.US,D,20230222,000000,19.22,19.43,19.215,19.38,25308792,0
+T.US,D,20230223,000000,19.42,19.58,19.26,19.35,24845773,0
+T.US,D,20230224,000000,19.26,19.27,18.975,19.24,29138136,0
+T.US,D,20230227,000000,19.3,19.34,19.01,19.03,22981105,0
+T.US,D,20230228,000000,19.02,19.03,18.84,18.91,34154826,0
+T.US,D,20230301,000000,18.83,18.86,18.56,18.66,23339850,0
+T.US,D,20230302,000000,18.53,18.75,18.5,18.66,24188168,0
+T.US,D,20230303,000000,18.7,18.85,18.67,18.81,23501477,0
+T.US,D,20230306,000000,18.85,18.96,18.77,18.77,24072147,0
+T.US,D,20230307,000000,18.8,18.93,18.6,18.71,27944036,0
+T.US,D,20230308,000000,18.57,18.64,18.18,18.61,31510317,0
+T.US,D,20230309,000000,18.7,18.7,18.31,18.32,24711104,0
+T.US,D,20230310,000000,18.28,18.49,18.24,18.43,32018524,0
+T.US,D,20230313,000000,18.27,18.6596,18.22,18.3,39834982,0
+T.US,D,20230314,000000,18.37,18.51,18.21,18.44,32076205,0
+T.US,D,20230315,000000,18.2,18.34,18.055,18.31,34436388,0
+T.US,D,20230316,000000,18.23,18.4286,18.065,18.39,31733375,0
+T.US,D,20230317,000000,18.32,18.35,18.03,18.13,58728602,0
+T.US,D,20230320,000000,18.27,18.58,18.22,18.49,27382101,0
+T.US,D,20230321,000000,18.675,18.72,18.435,18.54,24313184,0
+T.US,D,20230322,000000,18.61,18.72,18.38,18.39,21071095,0
+T.US,D,20230323,000000,18.41,18.57,18.34,18.46,28957808,0
+T.US,D,20230324,000000,18.45,18.66,18.35,18.61,32061597,0
+T.US,D,20230327,000000,18.74,18.95,18.705,18.87,26650453,0
+T.US,D,20230328,000000,18.84,18.99,18.72,18.72,21547161,0
+T.US,D,20230329,000000,18.86,19.05,18.83,19,23149448,0
+T.US,D,20230330,000000,19.005,19.14,18.98,19.08,19736256,0
+T.US,D,20230331,000000,19.12,19.25,19.03,19.25,27130925,0
+T.US,D,20230403,000000,19.27,19.475,19.2,19.39,31102535,0
+T.US,D,20230404,000000,19.52,19.65,19.39,19.64,34207621,0
+T.US,D,20230405,000000,19.62,19.93,19.585,19.88,38673247,0
+T.US,D,20230406,000000,19.65,19.79,19.51,19.65,29722558,0
+T.US,D,20230410,000000,19.47,19.6,19.42,19.57,23617542,0
+T.US,D,20230411,000000,19.59,19.91,19.575,19.69,24664840,0
+T.US,D,20230412,000000,19.79,19.88,19.65,19.77,28179531,0
+T.US,D,20230413,000000,19.85,19.98,19.66,19.96,25253874,0
+T.US,D,20230414,000000,19.95,19.99,19.77,19.93,24948446,0
+T.US,D,20230417,000000,19.9,19.92,19.65,19.79,23443916,0
+T.US,D,20230418,000000,19.83,19.87,19.65,19.82,28517402,0
+T.US,D,20230419,000000,19.78,19.83,19.61,19.7,31537199,0
+T.US,D,20230420,000000,18.71,18.72,17.56,17.65,129904844,0
+T.US,D,20230421,000000,17.87,18.4,17.83,18.22,76810214,0
+T.US,D,20230424,000000,18.09,18.119,17.51,17.53,60001379,0
+T.US,D,20230425,000000,17.51,17.77,17.45,17.51,46691792,0
+T.US,D,20230426,000000,17.39,17.66,17.19,17.2,42482881,0
+T.US,D,20230427,000000,17.38,17.63,17.36,17.61,36926914,0
+T.US,D,20230428,000000,17.42,17.745,17.38,17.67,40675800,0
+T.US,D,20230501,000000,17.74,17.755,17.49,17.5,35510207,0
+T.US,D,20230502,000000,17.36,17.43,17.03,17.07,39398107,0
+T.US,D,20230503,000000,17.15,17.25,17.07,17.09,32213142,0
+T.US,D,20230504,000000,17.02,17.0785,16.85,16.91,27422691,0
+T.US,D,20230505,000000,16.98,17.13,16.88,17.13,23712264,0
+T.US,D,20230508,000000,17.01,17.17,16.95,17.12,32091038,0
+T.US,D,20230509,000000,17.1,17.11,16.91,17.02,29058356,0
+T.US,D,20230510,000000,17.06,17.1,16.86,17.04,32892425,0
+T.US,D,20230511,000000,16.95,17,16.88,16.96,21332611,0
+T.US,D,20230512,000000,17,17.19,16.95,17.03,27280574,0
+T.US,D,20230515,000000,17,17.095,16.94,16.95,28697250,0
+T.US,D,20230516,000000,16.93,16.94,16.51,16.53,31200292,0
+T.US,D,20230517,000000,16.66,16.75,16.55,16.66,34154737,0
+T.US,D,20230518,000000,16.6,16.65,16.37,16.55,39142046,0
+T.US,D,20230519,000000,16.59,16.65,16.29,16.31,46679368,0
+T.US,D,20230522,000000,16.35,16.43,16.16,16.38,42251592,0
+T.US,D,20230523,000000,16.26,16.3,16.07,16.1,45314834,0
+T.US,D,20230524,000000,16.11,16.12,15.95,15.95,34236861,0
+T.US,D,20230525,000000,15.67,15.67,15,15.15,102758196,0
+T.US,D,20230526,000000,15.23,15.62,15.18,15.5,50164934,0
+T.US,D,20230530,000000,15.49,15.69,15.42,15.64,35346736,0
+T.US,D,20230531,000000,15.66,15.87,15.62,15.73,70109396,0
+T.US,D,20230601,000000,15.75,15.87,15.625,15.81,31363773,0
+T.US,D,20230602,000000,15.08,15.42,14.85,15.21,105292874,0
+T.US,D,20230605,000000,15.33,15.44,15.25,15.39,39528290,0
+T.US,D,20230606,000000,15.46,15.75,15.36,15.67,39037180,0
+T.US,D,20230607,000000,15.63,16.12,15.57,16.1,43584209,0
+T.US,D,20230608,000000,16.04,16.0783,15.88,16.07,32833653,0
+T.US,D,20230609,000000,16.01,16.13,15.91,15.95,24666316,0
+T.US,D,20230612,000000,15.95,16,15.82,15.93,27544049,0
+T.US,D,20230613,000000,15.8,15.97,15.675,15.82,41578194,0
+T.US,D,20230614,000000,15.9,16.015,15.82,15.84,26782423,0
+T.US,D,20230615,000000,15.88,16.1,15.7916,16.03,30535162,0
+T.US,D,20230616,000000,16.1,16.13,15.96,16.06,64149044,0
+T.US,D,20230620,000000,16.02,16.08,15.77,15.78,35360536,0
+T.US,D,20230621,000000,15.7,15.72,15.49,15.61,40676424,0
+T.US,D,20230622,000000,15.57,15.64,15.47,15.58,30281623,0
+T.US,D,20230623,000000,15.63,15.73,15.42,15.45,37408525,0
+T.US,D,20230626,000000,15.46,15.65,15.43,15.63,28616621,0
+T.US,D,20230627,000000,15.55,15.89,15.53,15.84,31456985,0
+T.US,D,20230628,000000,15.81,15.84,15.61,15.78,26156374,0
+T.US,D,20230629,000000,15.74,16.01,15.74,15.98,27298284,0
+T.US,D,20230630,000000,16,16.035,15.83,15.95,40465311,0
+T.US,D,20230703,000000,15.95,16.12,15.95,16.12,18424159,0
+T.US,D,20230705,000000,16.08,16.23,16,16.07,32988063,0
+T.US,D,20230706,000000,16.01,16.03,15.84,15.87,33351015,0
+T.US,D,20230707,000000,15.54,15.75,15.53,15.61,28998267,0
+T.US,D,20230710,000000,15.52,15.545,15.22,15.27,45305500,0
+T.US,D,20230711,000000,15.29,15.345,15.11,15.23,39687999,0
+T.US,D,20230712,000000,15.24,15.265,15.1,15.12,46478345,0
+T.US,D,20230713,000000,15.135,15.17,15.01,15.12,40508184,0
+T.US,D,20230714,000000,14.8,14.81,14.29,14.5,101745447,0
+T.US,D,20230717,000000,14.12,14.21,13.48,13.53,160933417,0
+T.US,D,20230718,000000,13.53,13.99,13.43,13.45,132538732,0
+T.US,D,20230719,000000,14.32,14.64,14.27,14.59,142144700,0
+T.US,D,20230720,000000,14.59,14.66,14.4516,14.66,76867898,0
+T.US,D,20230721,000000,14.61,14.78,14.6,14.76,49225391,0
+T.US,D,20230724,000000,14.78,15.09,14.78,14.95,49475738,0
+T.US,D,20230725,000000,15.08,15.11,14.72,14.8,59669837,0
+T.US,D,20230726,000000,14.91,14.97,14.53,14.89,63191544,0
+T.US,D,20230727,000000,14.89,14.92,14.5,14.51,65495958,0
+T.US,D,20230728,000000,14.59,14.67,14.44,14.45,51420561,0
+T.US,D,20230731,000000,14.46,14.59,14.41,14.52,47585574,0
+T.US,D,20230801,000000,14.56,14.57,14.26,14.3,46332985,0
+T.US,D,20230802,000000,14.29,14.56,14.21,14.35,41739077,0
+T.US,D,20230803,000000,14.24,14.26,14.03,14.09,40848091,0
+T.US,D,20230804,000000,14.05,14.11,14,14,38965007,0
+T.US,D,20230807,000000,14.01,14.09,13.89,14.01,38109902,0
+T.US,D,20230808,000000,13.94,14.2,13.94,14.18,39075057,0
+T.US,D,20230809,000000,14.17,14.35,14.15,14.27,33951700,0
+T.US,D,20230810,000000,14.29,14.35,14.17,14.17,33556423,0
+T.US,D,20230811,000000,14.145,14.4,14.12,14.37,31237083,0
+T.US,D,20230814,000000,14.31,14.37,14.18,14.26,26901398,0
+T.US,D,20230815,000000,14.2,14.21,14.1,14.14,26393583,0
+T.US,D,20230816,000000,14.15,14.19,14.01,14.1,29440328,0
+T.US,D,20230817,000000,14.13,14.155,13.99,14.01,36036709,0
+T.US,D,20230818,000000,13.97,14.14,13.95,14.05,32213555,0
+T.US,D,20230821,000000,14.02,14.14,13.92,14.1,47841439,0
+T.US,D,20230822,000000,14.09,14.32,14.03,14.26,43201018,0
+T.US,D,20230823,000000,14.26,14.35,14.14,14.16,29371062,0
+T.US,D,20230824,000000,14.04,14.28,14.04,14.15,29780078,0
+T.US,D,20230825,000000,14.17,14.21,14.05,14.11,22107740,0
+T.US,D,20230828,000000,14.18,14.265,14.11,14.21,30173724,0
+T.US,D,20230829,000000,14.45,14.81,14.45,14.77,45429008,0
+T.US,D,20230830,000000,14.88,14.99,14.7,14.73,26065343,0
+T.US,D,20230831,000000,14.8,14.88,14.7,14.79,45406173,0
+T.US,D,20230901,000000,14.81,14.86,14.64,14.65,20292900,0
+T.US,D,20230905,000000,14.65,14.75,14.47,14.48,28402921,0
+T.US,D,20230906,000000,14.43,14.75,14.32,14.61,43010140,0
+T.US,D,20230907,000000,14.6,14.76,14.55,14.61,30699115,0
+T.US,D,20230908,000000,14.61,14.61,14.36,14.4,28287768,0
+T.US,D,20230911,000000,14.47,14.59,14.435,14.52,28625021,0
+T.US,D,20230912,000000,14.53,14.57,14.38,14.46,27383338,0
+T.US,D,20230913,000000,14.55,14.675,14.47,14.62,30916587,0
+T.US,D,20230914,000000,14.9,15.155,14.865,15.06,55154996,0
+T.US,D,20230915,000000,15,15.3,14.955,15.23,80594245,0
+T.US,D,20230918,000000,15.17,15.22,15.02,15.09,29972535,0
+T.US,D,20230919,000000,15.06,15.245,15.045,15.21,33196722,0
+T.US,D,20230920,000000,15.28,15.73,15.27,15.55,45303595,0
+T.US,D,20230921,000000,15.41,15.54,15.29,15.31,33709196,0
+T.US,D,20230922,000000,15.33,15.36,15.05,15.12,33967661,0
+T.US,D,20230925,000000,15.05,15.11,14.85,15.06,30428694,0
+T.US,D,20230926,000000,14.8,15.08,14.6743,15.02,35411976,0
+T.US,D,20230927,000000,15.01,15.01,14.8,14.87,27561603,0
+T.US,D,20230928,000000,14.89,15.02,14.88,15.01,27817623,0
+T.US,D,20230929,000000,15.04,15.1,14.91,15.02,29640866,0
+T.US,D,20231002,000000,15.04,15.085,14.66,14.67,36600218,0
+T.US,D,20231003,000000,14.67,14.82,14.58,14.78,36830846,0
+T.US,D,20231004,000000,14.66,14.73,14.45,14.65,37089003,0
+T.US,D,20231005,000000,14.63,14.88,14.625,14.83,32171501,0
+T.US,D,20231006,000000,14.42,14.51,14.12,14.45,53313473,0
+T.US,D,20231009,000000,14.47,14.75,14.46,14.73,30659763,0
+T.US,D,20231010,000000,14.69,14.98,14.69,14.96,35746767,0
+T.US,D,20231011,000000,14.95,15.05,14.68,14.77,31793518,0
+T.US,D,20231012,000000,14.64,14.67,14.2841,14.45,38543666,0
+T.US,D,20231013,000000,14.48,14.63,14.32,14.36,34127248,0
+T.US,D,20231016,000000,14.4,14.5,14.23,14.41,31727891,0
+T.US,D,20231017,000000,14.32,14.59,14.285,14.58,34771816,0
+T.US,D,20231018,000000,14.47,14.525,14.31,14.32,36230867,0
+T.US,D,20231019,000000,15.37,15.655,15.16,15.26,97636470,0
+T.US,D,20231020,000000,15.19,15.91,15.19,15.38,68058403,0
+T.US,D,20231023,000000,15.37,15.38,14.86,14.95,53938564,0
+T.US,D,20231024,000000,15.18,15.57,15.18,15.53,66404198,0
+T.US,D,20231025,000000,15.5,15.585,15.07,15.19,42605757,0
+T.US,D,20231026,000000,15.17,15.29,14.98,15.12,41165135,0
+T.US,D,20231027,000000,15.1,15.18,14.74,14.82,35849207,0
+T.US,D,20231030,000000,14.95,15.38,14.91,15.26,41832169,0
+T.US,D,20231031,000000,15.28,15.44,15.25,15.4,33688413,0
+T.US,D,20231101,000000,15.49,15.7,15.43,15.58,41502824,0
+T.US,D,20231102,000000,15.62,15.78,15.56,15.73,35788829,0
+T.US,D,20231103,000000,15.9,16.04,15.83,15.88,42807495,0
+T.US,D,20231106,000000,15.83,15.895,15.64,15.75,32805461,0
+T.US,D,20231107,000000,15.71,15.96,15.71,15.84,26425500,0
+T.US,D,20231108,000000,15.84,15.84,15.58,15.65,28224458,0
+T.US,D,20231109,000000,15.68,15.75,15.55,15.63,26080804,0
+T.US,D,20231110,000000,15.68,15.74,15.46,15.64,23758927,0
+T.US,D,20231113,000000,15.61,15.74,15.51,15.58,23875999,0
+T.US,D,20231114,000000,15.7,15.75,15.515,15.63,31504201,0
+T.US,D,20231115,000000,15.65,15.8,15.64,15.76,25233515,0
+T.US,D,20231116,000000,15.88,15.93,15.75,15.88,26214176,0
+T.US,D,20231117,000000,15.91,15.96,15.84,15.9,27168806,0
+T.US,D,20231120,000000,15.9,16.17,15.85,16.1,30874061,0
+T.US,D,20231121,000000,16.07,16.25,16.025,16.19,25679977,0
+T.US,D,20231122,000000,16.25,16.28,16.1,16.17,21305890,0
+T.US,D,20231124,000000,16.21,16.32,16.2,16.21,12431028,0
+T.US,D,20231127,000000,16.19,16.27,16.085,16.21,29976190,0
+T.US,D,20231128,000000,16.17,16.2,16.03,16.18,24258389,0
+T.US,D,20231129,000000,16.19,16.33,16.15,16.3,26623537,0
+T.US,D,20231130,000000,16.29,16.6,16.29,16.57,50629978,0
+T.US,D,20231201,000000,16.6,16.77,16.525,16.76,35407190,0
+T.US,D,20231204,000000,16.6,16.77,16.55,16.66,40542461,0
+T.US,D,20231205,000000,16.98,17.34,16.96,17.22,72090992,0
+T.US,D,20231206,000000,17.17,17.28,16.855,16.94,45867451,0
+T.US,D,20231207,000000,17.02,17.13,16.9,17.09,31309051,0
+T.US,D,20231208,000000,17.09,17.11,16.81,16.92,42137245,0
+T.US,D,20231211,000000,16.91,16.94,16.53,16.62,43835029,0
+T.US,D,20231212,000000,16.56,16.58,16.34,16.41,41348839,0
+T.US,D,20231213,000000,16.33,16.5,16.1,16.45,53889673,0
+T.US,D,20231214,000000,16.51,16.81,16.51,16.65,54484997,0
+T.US,D,20231215,000000,16.52,16.655,16.45,16.52,65906461,0
+T.US,D,20231218,000000,16.6,16.75,16.41,16.46,34621756,0
+T.US,D,20231219,000000,16.43,16.62,16.41,16.61,28077370,0
+T.US,D,20231220,000000,16.57,16.611,16.4,16.4,33476305,0
+T.US,D,20231221,000000,16.47,16.51,16.35,16.49,36327852,0
+T.US,D,20231222,000000,16.5,16.73,16.5,16.55,26740353,0
+T.US,D,20231226,000000,16.5,16.61,16.44,16.57,22750428,0
+T.US,D,20231227,000000,16.49,16.617,16.45,16.58,27728734,0
+T.US,D,20231228,000000,16.54,16.87,16.53,16.74,32112904,0
+T.US,D,20231229,000000,16.63,16.83,16.61,16.78,33285405,0
+T.US,D,20240102,000000,16.84,17.38,16.83,17.25,47624336,0
+T.US,D,20240103,000000,17.32,17.375,17.22,17.23,33612390,0
+T.US,D,20240104,000000,17.26,17.3,17.15,17.15,35703716,0
+T.US,D,20240105,000000,17.16,17.515,17.095,17.47,33311359,0
+T.US,D,20240108,000000,17.45,17.485,17.24,17.32,41215142,0
+T.US,D,20240109,000000,16.97,16.98,16.83,16.95,30338374,0
+T.US,D,20240110,000000,16.9,16.9,16.76,16.87,26893778,0
+T.US,D,20240111,000000,16.8,16.8,16.15,16.23,59137543,0
+T.US,D,20240112,000000,16.34,16.62,16.325,16.48,32658909,0
+T.US,D,20240116,000000,16.42,16.6,16.34,16.44,39033389,0
+T.US,D,20240117,000000,16.38,16.63,16.35,16.41,39261027,0
+T.US,D,20240118,000000,16.29,16.42,16.19,16.4,35127800,0
+T.US,D,20240119,000000,16.66,16.78,16.395,16.67,52563031,0
+T.US,D,20240122,000000,16.72,16.9,16.64,16.8,44093358,0
+T.US,D,20240123,000000,17.04,17.25,16.98,17.19,59713018,0
+T.US,D,20240124,000000,16.56,17.039,16.46,16.68,79216981,0
+T.US,D,20240125,000000,16.77,17.19,16.69,17.18,54457867,0
+T.US,D,20240126,000000,17.15,17.38,17.12,17.29,38567314,0
+T.US,D,20240129,000000,17.22,17.28,17.05,17.25,38264848,0
+T.US,D,20240130,000000,17.25,17.59,17.18,17.53,54946431,0
+T.US,D,20240131,000000,17.51,17.82,17.5,17.69,52968145,0
+T.US,D,20240201,000000,18.09,18.155,17.82,18.04,71660403,0
+T.US,D,20240202,000000,17.935,17.98,17.755,17.83,33248497,0
+T.US,D,20240205,000000,17.71,17.87,17.58,17.73,31496929,0
+T.US,D,20240206,000000,17.66,17.77,17.55,17.61,25743430,0
+T.US,D,20240207,000000,17.6,17.62,17.3,17.33,33871777,0
+T.US,D,20240208,000000,17.3,17.3,16.74,16.82,66974946,0
+T.US,D,20240209,000000,16.79,16.88,16.57,16.84,44427074,0
+T.US,D,20240212,000000,16.84,17.06,16.76,17.02,31151245,0
+T.US,D,20240213,000000,17.02,17.2,16.75,16.9,29734584,0
+T.US,D,20240214,000000,16.97,17.09,16.84,16.91,26468112,0
+T.US,D,20240215,000000,16.94,17.22,16.94,17.09,25926733,0
+T.US,D,20240216,000000,16.95,17.07,16.76,16.97,28848846,0
+T.US,D,20240220,000000,16.88,17.13,16.87,16.91,29103904,0
+T.US,D,20240221,000000,16.92,17.01,16.84,17,22650729,0
+T.US,D,20240222,000000,16.77,16.77,16.42,16.59,59974528,0
+T.US,D,20240223,000000,16.63,16.86,16.54,16.8,32270949,0
+T.US,D,20240226,000000,16.8,16.83,16.52,16.6,26815920,0
+T.US,D,20240227,000000,16.61,16.85,16.54,16.83,28350791,0
+T.US,D,20240228,000000,16.82,17.04,16.81,16.96,33531091,0
+T.US,D,20240229,000000,17.02,17.12,16.91,16.93,46155245,0
+T.US,D,20240301,000000,16.87,17.05,16.81,16.98,27552693,0
+T.US,D,20240304,000000,16.87,16.985,16.71,16.8,32690451,0
+T.US,D,20240305,000000,17.03,17.355,17,17.17,43337915,0
+T.US,D,20240306,000000,17.1,17.22,17.025,17.18,35356730,0
+T.US,D,20240307,000000,17.19,17.3,17.01,17.05,27325108,0
+T.US,D,20240308,000000,17.06,17.32,16.975,17.2,30812923,0
+T.US,D,20240311,000000,17.22,17.44,17.22,17.33,29541556,0
+T.US,D,20240312,000000,17.3,17.34,17.17,17.2,38700578,0
+T.US,D,20240313,000000,17.27,17.435,17.13,17.19,32339759,0
+T.US,D,20240314,000000,17.15,17.17,16.83,17.01,37237659,0
+T.US,D,20240315,000000,16.89,17.14,16.885,17.05,93104732,0
+T.US,D,20240318,000000,17.1,17.32,16.93,17.3,35176970,0
+T.US,D,20240319,000000,17.3,17.315,17.155,17.17,26144590,0
+T.US,D,20240320,000000,17.12,17.31,17.08,17.21,28961656,0
+T.US,D,20240321,000000,17.19,17.2699,17.06,17.16,34446667,0
+T.US,D,20240322,000000,17.19,17.2,16.98,16.98,26169942,0
+T.US,D,20240325,000000,17.035,17.13,16.965,17.12,30944596,0
+T.US,D,20240326,000000,17.13,17.28,17.045,17.18,33048622,0
+T.US,D,20240327,000000,17.29,17.59,17.29,17.55,37488391,0
+T.US,D,20240328,000000,17.55,17.7,17.52,17.6,33461501,0
+T.US,D,20240401,000000,17.19,17.535,17.15,17.5,31980058,0
+T.US,D,20240402,000000,17.48,17.695,17.48,17.52,40169511,0
+T.US,D,20240403,000000,17.59,17.71,17.49,17.61,38155914,0
+T.US,D,20240404,000000,17.62,17.88,17.56,17.57,31850269,0
+T.US,D,20240405,000000,17.52,17.54,17.28,17.42,37768986,0
+T.US,D,20240408,000000,17.4,17.46,17.215,17.25,27372186,0
+T.US,D,20240409,000000,17,17.08,16.81,16.9,32802499,0
+T.US,D,20240410,000000,16.77,16.79,16.51,16.73,39046811,0
+T.US,D,20240411,000000,16.67,16.695,16.42,16.42,40831195,0
+T.US,D,20240412,000000,16.41,16.46,16.2525,16.31,41785200,0
+T.US,D,20240415,000000,16.46,16.54,16.13,16.24,40249909,0
+T.US,D,20240416,000000,16.22,16.23,15.9401,16.09,56368796,0
+T.US,D,20240417,000000,16.11,16.25,16.06,16.12,27177523,0
+T.US,D,20240418,000000,16.11,16.345,16.09,16.33,29566457,0
+T.US,D,20240419,000000,16.33,16.525,16.26,16.51,45813230,0
+T.US,D,20240422,000000,16.69,16.73,16.17,16.31,54178101,0
+T.US,D,20240423,000000,16.38,16.53,16.29,16.5,47804980,0
+T.US,D,20240424,000000,16.9,17.03,16.38,16.81,74197830,0
+T.US,D,20240425,000000,16.7,17,16.5,16.58,46680422,0
+T.US,D,20240426,000000,16.47,16.88,16.39,16.75,37852681,0
+T.US,D,20240429,000000,16.99,17.28,16.99,17.02,43593396,0
+T.US,D,20240430,000000,16.91,16.98,16.8,16.89,31822752,0
+T.US,D,20240501,000000,16.83,17.1,16.78,16.92,39355576,0
+T.US,D,20240502,000000,16.99,16.99,16.73,16.82,32204956,0
+T.US,D,20240503,000000,16.82,16.92,16.73,16.85,24023192,0
+T.US,D,20240506,000000,16.95,17.04,16.91,16.99,24182291,0
+T.US,D,20240507,000000,17.06,17.21,17,17.08,28086765,0
+T.US,D,20240508,000000,17.03,17.2,17,17.11,25292093,0
+T.US,D,20240509,000000,17.1,17.19,17.04,17.18,22547745,0
+T.US,D,20240510,000000,17.2,17.22,17.12,17.17,19229583,0
+T.US,D,20240513,000000,17.18,17.34,17.15,17.26,28014807,0
+T.US,D,20240514,000000,17.28,17.34,17.22,17.3,23545315,0
+T.US,D,20240515,000000,17.35,17.44,17.18,17.33,30877916,0
+T.US,D,20240516,000000,17.31,17.37,17.15,17.3,24686192,0
+T.US,D,20240517,000000,17.4,17.41,17.26,17.4,25891151,0
+T.US,D,20240520,000000,17.38,17.56,17.355,17.52,28266552,0
+T.US,D,20240521,000000,17.51,17.52,17.14,17.27,31173261,0
+T.US,D,20240522,000000,17.19,17.51,17.185,17.5,30647457,0
+T.US,D,20240523,000000,17.4,17.51,17.32,17.47,32477713,0
+T.US,D,20240524,000000,17.49,17.61,17.4201,17.5,24995960,0
+T.US,D,20240528,000000,17.46,17.525,17.2,17.27,25458305,0
+T.US,D,20240529,000000,17.25,17.31,17.11,17.12,23503818,0
+T.US,D,20240530,000000,17.17,17.64,17.16,17.62,33266527,0
+T.US,D,20240531,000000,17.53,18.27,17.47,18.22,67619456,0
+T.US,D,20240603,000000,18.13,18.33,17.96,18.01,38332732,0
+T.US,D,20240604,000000,17.97,18.36,17.9,18.35,30089135,0
+T.US,D,20240605,000000,18.31,18.32,18.16,18.3,28101804,0
+T.US,D,20240606,000000,18.29,18.45,18.22,18.28,22319231,0
+T.US,D,20240607,000000,18.22,18.22,17.97,18.1,36626732,0
+T.US,D,20240610,000000,18,18.04,17.75,17.86,32419553,0
+T.US,D,20240611,000000,17.84,17.95,17.725,17.86,29956969,0
+T.US,D,20240612,000000,17.99,18.04,17.57,17.61,35652177,0
+T.US,D,20240613,000000,17.545,17.68,17.42,17.67,30691967,0
+T.US,D,20240614,000000,17.59,17.745,17.49,17.64,22652283,0
+T.US,D,20240617,000000,17.56,17.7,17.49,17.67,27451581,0
+T.US,D,20240618,000000,17.88,18.2,17.86,18.05,33711093,0
+T.US,D,20240620,000000,17.94,18.16,17.9,18.11,32100613,0
+T.US,D,20240621,000000,18.17,18.455,18.07,18.4,72567207,0
+T.US,D,20240624,000000,18.42,18.7,18.4,18.65,42162152,0
+T.US,D,20240625,000000,18.64,18.73,18.53,18.69,34090642,0
+T.US,D,20240626,000000,18.64,18.81,18.61,18.76,32029654,0
+T.US,D,20240627,000000,18.78,18.79,18.61,18.75,28916349,0
+T.US,D,20240628,000000,18.8,19.13,18.78,19.11,52825162,0
+T.US,D,20240701,000000,19.24,19.32,18.83,18.98,36095656,0
+T.US,D,20240702,000000,18.98,19,18.68,18.82,31606880,0
+T.US,D,20240703,000000,18.88,18.915,18.66,18.68,19462997,0
+T.US,D,20240705,000000,18.7,18.8,18.645,18.77,30727771,0
+T.US,D,20240708,000000,18.84,18.9,18.69,18.81,23277383,0
+T.US,D,20240709,000000,18.82,18.98,18.705,18.8,27840906,0
+T.US,D,20240710,000000,18.57,18.75,18.46,18.74,33408233,0
+T.US,D,20240711,000000,18.7,18.87,18.62,18.86,23633151,0
+T.US,D,20240712,000000,18.72,18.85,18.585,18.81,37919378,0
+T.US,D,20240715,000000,18.85,18.87,18.53,18.58,33910860,0
+T.US,D,20240716,000000,18.595,18.86,18.565,18.85,23923649,0
+T.US,D,20240717,000000,18.9,19.19,18.85,19.16,40611458,0
+T.US,D,20240718,000000,19.1,19.33,18.99,19.15,34793874,0
+T.US,D,20240719,000000,19.12,19.24,18.98,19.12,29910308,0
+T.US,D,20240722,000000,18.7,18.77,18.31,18.55,44083637,0
+T.US,D,20240723,000000,18.57,18.61,18.14,18.21,70161843,0
+T.US,D,20240724,000000,18.92,19.23,18.76,19.16,64464984,0
+T.US,D,20240725,000000,19.15,19.74,19.1,19.19,54049737,0
+T.US,D,20240726,000000,19.16,19.3,18.89,19.01,30844174,0
+T.US,D,20240729,000000,19,19.015,18.82,18.9,30788259,0
+T.US,D,20240730,000000,18.95,19.03,18.835,18.98,27854987,0
+T.US,D,20240731,000000,18.9,19.32,18.88,19.25,39522008,0
+T.US,D,20240801,000000,19.31,19.63,19.13,19.47,44379272,0
+T.US,D,20240802,000000,19.64,19.99,19.19,19.37,45240116,0
+T.US,D,20240805,000000,18.8,19.12,18.64,18.91,50898443,0
+T.US,D,20240806,000000,18.885,19.3,18.86,19.19,33775980,0
+T.US,D,20240807,000000,19.2,19.5199,19.095,19.25,30036720,0
+T.US,D,20240808,000000,19.255,19.48,19.21,19.4,25588147,0
+T.US,D,20240809,000000,19.39,19.595,19.27,19.49,22819613,0
+T.US,D,20240812,000000,19.54,19.56,19.3,19.43,22979921,0
+T.US,D,20240813,000000,19.42,19.56,19.36,19.52,21508021,0
+T.US,D,20240814,000000,19.48,19.66,19.4214,19.63,19158619,0
+T.US,D,20240815,000000,19.55,19.575,18.97,19.09,42608086,0
+T.US,D,20240816,000000,19.12,19.36,19.08,19.34,24724429,0
+T.US,D,20240819,000000,19.35,19.51,19.34,19.49,20506740,0
+T.US,D,20240820,000000,19.46,19.58,19.385,19.49,20260887,0
+T.US,D,20240821,000000,19.52,19.59,19.4211,19.54,20055497,0
+T.US,D,20240822,000000,19.56,19.58,19.4,19.51,17596666,0
+T.US,D,20240823,000000,19.54,19.76,19.51,19.73,21519295,0
+T.US,D,20240826,000000,19.76,19.94,19.7035,19.76,22599676,0
+T.US,D,20240827,000000,19.74,19.795,19.595,19.65,20321899,0
+T.US,D,20240828,000000,19.68,19.91,19.67,19.82,20435528,0
+T.US,D,20240829,000000,19.8,19.85,19.62,19.76,20775554,0
+T.US,D,20240830,000000,19.76,19.91,19.7,19.9,29362657,0
+T.US,D,20240903,000000,19.93,20.45,19.92,20.43,50352595,0
+T.US,D,20240904,000000,20.49,20.87,20.25,20.57,57532376,0
+T.US,D,20240905,000000,20.71,20.83,20.52,20.65,44199090,0
+T.US,D,20240906,000000,20.65,21,20.65,20.97,53079539,0
+T.US,D,20240909,000000,20.96,21.6,20.925,21.5,58958375,0
+T.US,D,20240910,000000,21.45,21.86,21.3306,21.71,60944519,0
+T.US,D,20240911,000000,21.615,21.615,21.24,21.45,37328455,0
+T.US,D,20240912,000000,21.33,21.64,21.17,21.59,34568175,0
+T.US,D,20240913,000000,21.57,21.67,21.435,21.64,31451268,0
+T.US,D,20240916,000000,21.84,22.34,21.79,22.27,53733360,0
+T.US,D,20240917,000000,22.07,22.1,21.71,21.78,29304421,0
+T.US,D,20240918,000000,21.84,21.995,21.64,21.73,27825576,0
+T.US,D,20240919,000000,21.65,21.7,21.18,21.36,40942189,0
+T.US,D,20240920,000000,21.3,21.62,21.23,21.54,94156523,0
+T.US,D,20240923,000000,21.54,21.595,21.36,21.49,25550282,0
+T.US,D,20240924,000000,21.38,21.66,21.31,21.59,25905467,0
+T.US,D,20240925,000000,21.62,21.74,21.52,21.56,28334844,0
+T.US,D,20240926,000000,21.49,21.76,21.43,21.65,25497511,0
+T.US,D,20240927,000000,21.72,21.935,21.6831,21.9,23577660,0
+T.US,D,20240930,000000,22.003,22.065,21.665,22,26272691,0
+T.US,D,20241001,000000,21.93,22.15,21.835,22.13,32705539,0
+T.US,D,20241002,000000,22.05,22.24,22,22.19,29820074,0
+T.US,D,20241003,000000,22.13,22.225,21.97,22.05,28894730,0
+T.US,D,20241004,000000,21.7,21.98,21.48,21.91,24545359,0
+T.US,D,20241007,000000,21.91,21.91,21.67,21.78,23116341,0
+T.US,D,20241008,000000,21.92,21.98,21.72,21.86,22716402,0
+T.US,D,20241009,000000,21.87,22,21.785,21.93,25365377,0
+T.US,D,20241010,000000,21.6,21.68,21.21,21.22,28738527,0
+T.US,D,20241011,000000,21.3,21.445,21.2219,21.37,25249822,0
+T.US,D,20241014,000000,21.36,21.41,21.255,21.26,33512226,0
+T.US,D,20241015,000000,21.39,21.61,21.23,21.51,35942564,0
+T.US,D,20241016,000000,21.52,21.76,21.48,21.71,23926948,0
+T.US,D,20241017,000000,21.56,21.77,21.53,21.73,25471185,0
+T.US,D,20241018,000000,21.73,22.06,21.63,21.85,27277372,0
+T.US,D,20241021,000000,21.88,21.97,21.65,21.66,29366229,0
+T.US,D,20241022,000000,21.25,21.62,21.05,21.5,47781946,0
+T.US,D,20241023,000000,21.24,22.58,21.05,22.49,71932604,0
+T.US,D,20241024,000000,22.4,22.48,22.06,22.2,38783140,0
+T.US,D,20241025,000000,22.3,22.41,21.81,21.83,26050390,0
+T.US,D,20241028,000000,21.92,22.15,21.8202,22.11,27923763,0
+T.US,D,20241029,000000,21.99,22.36,21.92,22.18,32711091,0
+T.US,D,20241030,000000,22.13,22.255,21.9,22.02,36264938,0
+T.US,D,20241031,000000,22.06,22.595,22.03,22.54,59566746,0
+T.US,D,20241101,000000,22.53,22.73,22.07,22.12,37169974,0
+T.US,D,20241104,000000,22.14,22.25,21.79,21.92,24318470,0
+T.US,D,20241105,000000,21.9,22.17,21.8313,22.05,26461793,0
+T.US,D,20241106,000000,22.11,22.39,21.97,22.32,32259156,0
+T.US,D,20241107,000000,22.39,22.39,21.96,22.04,31471825,0
+T.US,D,20241108,000000,22.05,22.43,22.05,22.34,29901560,0
+T.US,D,20241111,000000,22.28,22.48,22.245,22.31,23464952,0
+T.US,D,20241112,000000,22.21,22.29,21.79,22.15,39579538,0
+T.US,D,20241113,000000,22.17,22.39,22.06,22.3,29345575,0
+T.US,D,20241114,000000,22.3,22.46,22.22,22.25,20825101,0
+T.US,D,20241115,000000,22.24,22.75,22.195,22.68,40207263,0
+T.US,D,20241118,000000,22.785,23.2,22.78,22.99,35675532,0
+T.US,D,20241119,000000,22.88,22.92,22.68,22.73,24727693,0
+T.US,D,20241120,000000,22.8,22.9,22.735,22.83,20423059,0
+T.US,D,20241121,000000,22.8,23.15,22.73,22.98,23080891,0
+T.US,D,20241122,000000,23.05,23.29,22.935,23.18,35732870,0
+T.US,D,20241125,000000,23.15,23.32,22.95,23.1,64729771,0
+T.US,D,20241126,000000,22.94,23.11,22.87,23.09,30080346,0
+T.US,D,20241127,000000,23.2,23.38,23.01,23.27,33206296,0
+T.US,D,20241129,000000,23.27,23.305,23.01,23.16,19673928,0
+T.US,D,20241202,000000,23.15,23.16,22.64,22.7,44160559,0
+T.US,D,20241203,000000,23.41,24.03,23.38,23.74,63128687,0
+T.US,D,20241204,000000,23.67,23.825,23.37,23.53,41534169,0
+T.US,D,20241205,000000,23.605,23.89,23.58,23.83,40155616,0
+T.US,D,20241206,000000,23.825,23.9,23.56,23.88,34218763,0
+T.US,D,20241209,000000,23.9,23.99,23.34,23.37,38385903,0
+T.US,D,20241210,000000,23.41,23.66,23.11,23.51,32851500,0
+T.US,D,20241211,000000,23.43,23.5399,23.14,23.48,38518059,0
+T.US,D,20241212,000000,23.58,23.74,23.36,23.36,22014960,0
+T.US,D,20241213,000000,23.37,23.67,23.26,23.63,33693907,0
+T.US,D,20241216,000000,23.71,23.81,22.61,22.84,48018072,0
+T.US,D,20241217,000000,22.8,22.98,22.6717,22.83,39844716,0
+T.US,D,20241218,000000,22.802,22.985,22.46,22.48,38897364,0
+T.US,D,20241219,000000,22.505,22.68,22.41,22.57,43160753,0
+T.US,D,20241220,000000,22.58,22.75,22.52,22.75,93983992,0
+T.US,D,20241223,000000,22.67,22.87,22.59,22.84,24655636,0
+T.US,D,20241224,000000,22.84,22.9894,22.76,22.95,9605933,0
+T.US,D,20241226,000000,22.92,23.15,22.875,22.96,16445916,0
+T.US,D,20241227,000000,22.88,23.07,22.815,22.86,18547501,0
+T.US,D,20241230,000000,22.78,22.78,22.44,22.61,25419992,0
+T.US,D,20241231,000000,22.62,22.85,22.6,22.77,22342840,0
+T.US,D,20250102,000000,22.83,23.17,22.8,22.83,27108202,0
+T.US,D,20250103,000000,22.9,22.96,22.65,22.67,26879830,0
+T.US,D,20250106,000000,22.755,22.77,22.53,22.6,34416015,0
+T.US,D,20250107,000000,22.54,22.645,22.16,22.2,37143499,0
+T.US,D,20250108,000000,22.13,22.245,21.66,22.18,35517848,0
+T.US,D,20250110,000000,21.88,22.04,21.49,21.69,41572438,0
+T.US,D,20250113,000000,21.63,21.68,21.4,21.56,37865591,0
+T.US,D,20250114,000000,21.52,21.82,21.38,21.8,25627303,0
+T.US,D,20250115,000000,21.98,22.09,21.88,21.91,50559890,0
+T.US,D,20250116,000000,22,22.13,21.84,22.02,25639592,0
+T.US,D,20250117,000000,22.09,22.37,21.98,22.29,33638001,0
+T.US,D,20250121,000000,22.21,22.54,22.21,22.49,36777555,0
+T.US,D,20250122,000000,22.38,22.475,22.02,22.32,31676416,0
+T.US,D,20250123,000000,22.34,22.66,22.22,22.53,32125222,0
+T.US,D,20250124,000000,22.55,22.79,22.54,22.72,44409176,0
+T.US,D,20250127,000000,23.5,24.365,23.35,24.14,92445184,0
+T.US,D,20250128,000000,24.06,24.58,23.92,24.4,55731396,0
+T.US,D,20250129,000000,24.71,24.98,24.2,24.23,34420436,0
+T.US,D,20250130,000000,24.165,24.23,23.775,24.02,45653010,0
+T.US,D,20250131,000000,24.01,24.14,23.66,23.73,40347633,0
+T.US,D,20250203,000000,23.69,24.43,23.67,24.25,59555827,0
+T.US,D,20250204,000000,24.21,24.43,24.0739,24.25,30540243,0
+T.US,D,20250205,000000,24.46,24.575,24.28,24.47,29511716,0
+T.US,D,20250206,000000,24.5,24.56,24.3,24.45,24522477,0
+T.US,D,20250207,000000,24.45,24.73,24.245,24.54,26290096,0
+T.US,D,20250210,000000,24.605,24.94,24.6,24.86,31913392,0
+T.US,D,20250211,000000,24.9,25.18,24.8,25.15,35150255,0
+T.US,D,20250212,000000,25.15,25.38,25.055,25.36,38970312,0
+T.US,D,20250213,000000,25.47,25.735,25.36,25.63,35115139,0
+T.US,D,20250214,000000,25.67,25.93,25.6,25.87,31687786,0
+T.US,D,20250218,000000,25.71,26.18,25.71,26.07,52442460,0
+T.US,D,20250219,000000,26.22,26.35,26.07,26.24,30551542,0
+T.US,D,20250220,000000,26.2,26.28,25.94,26.15,32753934,0
+T.US,D,20250221,000000,26.08,26.72,25.97,26.62,58421456,0
+T.US,D,20250224,000000,26.615,27.125,26.6,26.74,54549587,0
+T.US,D,20250225,000000,26.87,27.16,26.26,26.65,52497244,0
+T.US,D,20250226,000000,26.56,26.83,26.43,26.57,39296511,0
+T.US,D,20250227,000000,26.64,26.965,26.57,26.9,32943311,0
+T.US,D,20250228,000000,27,27.49,27,27.41,62510756,0
+T.US,D,20250303,000000,27.27,27.86,27.19,27.72,45078608,0
+T.US,D,20250304,000000,27.8,27.97,26.12,26.22,89479652,0
+T.US,D,20250305,000000,26.065,26.39,25.83,26.18,42010125,0
+T.US,D,20250306,000000,26.22,26.79,26.055,26.73,32211563,0
+T.US,D,20250307,000000,26.67,27.21,26.6,27.12,35341922,0
+T.US,D,20250310,000000,27.11,27.455,26.68,27.28,57820809,0
+T.US,D,20250311,000000,26.47,26.825,25.59,26.01,74574312,0
+T.US,D,20250312,000000,25.63,25.86,24.89,25.72,62383222,0
+T.US,D,20250313,000000,25.79,26.46,25.76,26.09,37698480,0
+T.US,D,20250314,000000,25.8,26.65,25.75,26.58,37591277,0
+T.US,D,20250317,000000,26.57,26.93,26.25,26.83,45569996,0
+T.US,D,20250318,000000,26.795,26.98,26.56,26.61,30365554,0
+T.US,D,20250319,000000,26.65,26.935,26.4503,26.84,30145684,0
+T.US,D,20250320,000000,26.9,26.93,26.68,26.79,27272269,0
+T.US,D,20250321,000000,26.81,27.21,26.64,27.02,91268550,0
+T.US,D,20250324,000000,26.86,27.22,26.835,26.96,26863268,0
+T.US,D,20250325,000000,26.97,27.56,26.97,27.31,42339650,0
+T.US,D,20250326,000000,27.405,27.84,27.36,27.65,42607090,0
+T.US,D,20250327,000000,27.77,28.42,27.64,28.2,43000103,0
+T.US,D,20250328,000000,28.35,28.51,28.0619,28.18,35085252,0
+T.US,D,20250331,000000,28.26,28.56,28.21,28.28,50156533,0
+T.US,D,20250401,000000,28.4,28.61,28.22,28.48,43986376,0
+T.US,D,20250402,000000,28.41,28.59,28.01,28.14,41574761,0
+T.US,D,20250403,000000,28.54,29.03,28.45,28.6,48912278,0
+T.US,D,20250404,000000,28,28.43,26.53,26.64,61360982,0
+T.US,D,20250407,000000,25.18,27.225,25.1,26.83,74875359,0
+T.US,D,20250408,000000,27.01,27.19,26.03,26.39,55717140,0
+T.US,D,20250409,000000,26.09,26.855,25.2,26.47,77738749,0
+T.US,D,20250410,000000,26.24,26.76,25.9,26.39,51467892,0
+T.US,D,20250411,000000,26.58,26.9,26.3647,26.79,32057593,0
+T.US,D,20250414,000000,26.63,27.35,26.575,27.2,27042809,0
+T.US,D,20250415,000000,27.5,27.63,27.26,27.5,25721334,0
+T.US,D,20250416,000000,27.74,27.78,26.94,27.02,27835881,0
+T.US,D,20250417,000000,27.18,27.49,27.01,27.15,24870252,0
+T.US,D,20250421,000000,27.16,27.28,26.16,26.33,46225990,0
+T.US,D,20250422,000000,26,27.36,25.98,26.96,50906760,0
+T.US,D,20250423,000000,26.535,27.32,26.12,27.19,43351001,0
+T.US,D,20250424,000000,27.17,27.83,27.1402,27.53,43640821,0
+T.US,D,20250425,000000,27.46,27.52,26.625,26.81,37050292,0
+T.US,D,20250428,000000,26.9,27.265,26.795,27.26,24156015,0
+T.US,D,20250429,000000,27.095,27.44,27.05,27.3,25015767,0
+T.US,D,20250430,000000,27.6,27.89,27.32,27.7,38877132,0
+T.US,D,20250501,000000,27.5,27.78,27.27,27.64,37367601,0
+T.US,D,20250502,000000,27.6,27.78,27.36,27.61,22928350,0
+T.US,D,20250505,000000,27.56,27.69,27.16,27.51,21335346,0
+T.US,D,20250506,000000,27.54,28.235,27.5,28.16,32491681,0
+T.US,D,20250507,000000,28.04,28.395,27.95,28.1,28358125,0
+T.US,D,20250508,000000,28,28.04,27.45,27.47,30141462,0
+T.US,D,20250509,000000,27.56,28.02,27.4248,27.84,29206946,0
+T.US,D,20250512,000000,27.09,27.3,26.67,27.01,57106063,0
+T.US,D,20250513,000000,27.05,27.13,26.31,26.45,58767134,0
+T.US,D,20250514,000000,26.43,26.59,26.3,26.44,31519450,0
+T.US,D,20250515,000000,26.6,27.4,26.595,27.33,35278664,0
+T.US,D,20250516,000000,27.37,27.7686,27.12,27.72,31105982,0
+T.US,D,20250519,000000,27.76,28.04,27.71,28.02,30996583,0
+T.US,D,20250520,000000,28.05,28.255,27.75,27.78,24966613,0
+T.US,D,20250521,000000,27.68,27.765,27.41,27.47,29684175,0
+T.US,D,20250522,000000,27.58,27.71,27.21,27.23,25901603,0
+T.US,D,20250523,000000,27.475,27.53,27.16,27.42,31766316,0
+T.US,D,20250527,000000,27.355,27.63,27.32,27.39,33329202,0
+T.US,D,20250528,000000,27.375,27.6199,27.31,27.5,32270173,0
+T.US,D,20250529,000000,27.48,27.505,27.27,27.38,27192328,0
+T.US,D,20250530,000000,27.39,27.8,27.35,27.8,47964949,0
+T.US,D,20250602,000000,27.65,27.96,27.6,27.93,26935164,0
+T.US,D,20250603,000000,27.89,28.13,27.645,27.96,26085931,0
+T.US,D,20250604,000000,27.955,27.97,27.22,27.36,33913507,0
+T.US,D,20250605,000000,27.43,27.8481,27.33,27.76,29189994,0
+T.US,D,20250606,000000,27.77,28.1,27.77,28.08,22403085,0
+T.US,D,20250609,000000,27.83,28.08,27.83,27.86,23353581,0
+T.US,D,20250610,000000,27.91,28.61,27.85,28.42,39959081,0
+T.US,D,20250611,000000,28.48,28.61,28.245,28.34,32164490,0
+T.US,D,20250612,000000,28.46,28.47,28.12,28.27,23311737,0
+T.US,D,20250613,000000,28.23,28.34,28.11,28.19,22428227,0
+T.US,D,20250616,000000,28.15,28.39,27.78,27.97,32761406,0
+T.US,D,20250617,000000,27.85,27.965,27.59,27.65,35258619,0
+T.US,D,20250618,000000,27.76,27.83,27.59,27.66,27985482,0
+T.US,D,20250620,000000,27.68,28.11,27.62,27.77,51495228,0
+T.US,D,20250623,000000,27.8,28.295,27.8,28.2,32957212,0
+T.US,D,20250624,000000,28.155,28.35,28.025,28.28,26007027,0
+T.US,D,20250625,000000,28.14,28.35,27.875,27.92,26189420,0
+T.US,D,20250626,000000,27.98,28.1,27.8,28,25118495,0
+T.US,D,20250627,000000,28,28.18,27.895,28.08,37337226,0
+T.US,D,20250630,000000,28.1242,29.02,28.1,28.94,42590802,0
+T.US,D,20250701,000000,28.99,29.19,28.7,28.88,25976356,0
+T.US,D,20250702,000000,28.81,29.03,28.29,28.31,47012268,0
+T.US,D,20250703,000000,28.28,28.41,28.13,28.36,21085177,0
+T.US,D,20250707,000000,28.42,28.47,28.2231,28.41,22448669,0
+T.US,D,20250708,000000,28.24,28.46,28.08,28.29,24955428,0
+T.US,D,20250709,000000,28.33,28.38,27.96,28.1,34453790,0
+T.US,D,20250710,000000,27.76,27.82,27.48,27.62,25058997,0
+T.US,D,20250711,000000,27.545,27.545,26.615,26.97,42713336,0
+T.US,D,20250714,000000,27.02,27.51,27.015,27.16,30746998,0
+T.US,D,20250715,000000,26.925,27.12,26.785,27.02,32266225,0
+T.US,D,20250716,000000,27.02,27.11,26.88,26.95,21934373,0
+T.US,D,20250717,000000,26.8,27.05,26.77,26.99,24546391,0
+T.US,D,20250718,000000,26.97,27.04,26.8,26.94,27427897,0
+T.US,D,20250721,000000,27.455,27.72,27.25,27.38,36229541,0
+T.US,D,20250722,000000,27.45,27.76,27.22,27.42,35255755,0
+T.US,D,20250723,000000,26.17,27.75,25.85,27.75,65616334,0
+T.US,D,20250724,000000,27.77,28.17,27.69,27.92,47332696,0
+T.US,D,20250725,000000,27.9,28.35,27.75,28,33987753,0
+T.US,D,20250728,000000,27.93,27.93,27.535,27.6,29164422,0
+T.US,D,20250729,000000,27.625,27.9299,27.32,27.41,34202391,0
+T.US,D,20250730,000000,27.34,27.7086,27.24,27.5,30096121,0
+T.US,D,20250731,000000,27.35,27.72,27.31,27.41,34119967,0
+T.US,D,20250801,000000,27.64,27.93,27.34,27.75,38817012,0
+T.US,D,20250804,000000,27.79,27.92,27.57,27.68,29972358,0
+T.US,D,20250805,000000,27.72,27.97,27.67,27.77,25317437,0
+T.US,D,20250806,000000,27.94,28.06,27.445,27.49,39247208,0
+T.US,D,20250807,000000,27.445,28.11,27.285,28.06,35331424,0
+T.US,D,20250808,000000,28.07,28.25,28.03,28.08,23598154,0
+T.US,D,20250811,000000,28.18,28.28,28.08,28.14,20601296,0
+T.US,D,20250812,000000,28.14,28.7,28.14,28.48,30756695,0
+T.US,D,20250813,000000,28.5,28.59,28.36,28.4,26382734,0
+T.US,D,20250814,000000,28.55,28.77,28.41,28.75,24530249,0
+T.US,D,20250815,000000,28.74,29.08,28.645,28.87,37020394,0
+T.US,D,20250818,000000,28.98,29.15,28.865,28.92,20420634,0
+T.US,D,20250819,000000,28.87,29.16,28.8,28.98,18890585,0
+T.US,D,20250820,000000,29.1,29.38,29.015,29.28,34842990,0
+T.US,D,20250821,000000,29.25,29.56,29.21,29.44,32991030,0
+T.US,D,20250822,000000,29.47,29.65,28.68,28.77,34011975,0
+T.US,D,20250825,000000,28.77,28.98,28.72,28.74,19405025,0
+T.US,D,20250826,000000,28.83,28.96,28.21,28.56,49407917,0
+T.US,D,20250827,000000,28.5,29.08,28.5,29.06,28026226,0
+T.US,D,20250828,000000,29.02,29.02,28.75,28.94,24658067,0
+T.US,D,20250829,000000,29.02,29.33,28.95,29.29,26562388,0
+T.US,D,20250902,000000,29.3,29.3954,29,29.08,31571062,0
+T.US,D,20250903,000000,29.01,29.08,28.445,29.04,27245386,0
+T.US,D,20250904,000000,29.18,29.7,29.03,29.58,31845438,0
+T.US,D,20250905,000000,29.58,29.79,29.42,29.59,25105947,0
+T.US,D,20250908,000000,28.5,29.14,28.28,28.9,40649265,0
+T.US,D,20250909,000000,28.895,29.58,28.83,29.42,35105455,0
+T.US,D,20250910,000000,29.245,29.44,28.9,29.2,25689401,0
+T.US,D,20250911,000000,29.29,29.5,29.115,29.49,23580997,0
+T.US,D,20250912,000000,29.42,29.6,29.2949,29.57,22794041,0
+T.US,D,20250915,000000,29.605,29.79,29.5,29.62,31486362,0
+T.US,D,20250916,000000,29.62,29.65,29.205,29.33,28118184,0
+T.US,D,20250917,000000,29.33,29.58,29.25,29.54,25967168,0
+T.US,D,20250918,000000,29.35,29.465,29.14,29.2,30142883,0
+T.US,D,20250919,000000,29.26,29.31,28.925,29.01,62155663,0
+T.US,D,20250922,000000,28.935,29.07,28.735,28.92,25835321,0
+T.US,D,20250923,000000,28.91,29.01,28.555,28.79,28805796,0
+T.US,D,20250924,000000,28.685,28.75,28.17,28.32,28858698,0
+T.US,D,20250925,000000,28.5,28.75,28.29,28.3,25658505,0
+T.US,D,20250926,000000,28.38,28.5659,28.25,28.31,25455102,0
+T.US,D,20250929,000000,28.25,28.34,27.875,28.07,28739585,0
+T.US,D,20250930,000000,28.14,28.35,28.05,28.24,34049547,0
+T.US,D,20251001,000000,28.05,28.1599,27.52,27.55,38415117,0
+T.US,D,20251002,000000,27.4,27.43,26.88,27.01,39597187,0
+T.US,D,20251003,000000,27.02,27.22,26.99,27.06,34891703,0
+T.US,D,20251006,000000,26.54,26.72,25.84,25.87,63474346,0
+T.US,D,20251007,000000,25.92,26.2999,25.85,26.16,43249551,0
+T.US,D,20251008,000000,26.225,26.35,26.0235,26.25,36913235,0
+T.US,D,20251009,000000,26.245,26.475,26.09,26.1,33129232,0
+T.US,D,20251010,000000,25.84,26.24,25.71,25.87,37980075,0
+T.US,D,20251013,000000,25.68,25.845,25.35,25.59,36313723,0
+T.US,D,20251014,000000,25.575,26.15,25.575,26.13,43644889,0
+T.US,D,20251015,000000,26.05,26.1851,25.94,26.07,34673983,0
+T.US,D,20251016,000000,26.1,26.3899,26.05,26.2,49513137,0
+T.US,D,20251017,000000,26.39,26.48,26.195,26.34,61491831,0
+T.US,D,20251020,000000,26.34,26.44,25.83,26.1,66161100,0
+T.US,D,20251021,000000,26.15,26.23,25.9,26.05,100445653,0
+T.US,D,20251022,000000,26.15,26.15,24.32,25.55,95467951,0
+T.US,D,20251023,000000,25.68,25.75,24.485,24.62,107294096,0
+T.US,D,20251024,000000,24.635,25.19,24.57,25.14,80553704,0
+T.US,D,20251027,000000,25.08,25.565,24.965,25.53,86220431,0
+T.US,D,20251028,000000,25.41,25.78,25.31,25.7,77662462,0
+T.US,D,20251029,000000,26.12,26.21,24.985,25.14,102715038,0
+T.US,D,20251030,000000,24.995,25.175,24.615,24.68,82167820,0
+T.US,D,20251031,000000,24.63,24.99,24.51,24.75,89936750,0
+T.US,D,20251103,000000,24.635,24.635,24.08,24.53,89327678,0
+T.US,D,20251104,000000,24.47,24.56,24.29,24.44,75032665,0
+T.US,D,20251105,000000,24.46,24.73,24.43,24.56,61112227,0
+T.US,D,20251106,000000,24.29,24.99,24.29,24.74,71665295,0
+T.US,D,20251107,000000,24.81,25.1,24.64,24.83,62439985,0
+T.US,D,20251110,000000,24.74,24.94,24.61,24.83,52677551,0
+T.US,D,20251111,000000,24.93,25.3,24.88,25.18,40962707,0
+T.US,D,20251112,000000,25.44,25.73,25.41,25.65,44096986,0
+T.US,D,20251113,000000,25.65,25.96,25.555,25.75,49785589,0
+T.US,D,20251114,000000,25.87,25.93,25.44,25.59,37390165,0
+T.US,D,20251117,000000,25.57,25.71,25.43,25.47,34519872,0
+T.US,D,20251118,000000,25.54,25.77,25.34,25.6,41527553,0
+T.US,D,20251119,000000,25.6,25.67,25.09,25.27,34296926,0
+T.US,D,20251120,000000,25.25,25.63,25.12,25.52,44631819,0
+T.US,D,20251121,000000,25.515,26.18,25.5,25.93,59017120,0
+T.US,D,20251124,000000,25.99,26.015,25.43,25.62,66605913,0
+T.US,D,20251125,000000,25.75,26.205,25.75,25.86,44336242,0
+T.US,D,20251126,000000,25.83,26.07,25.8,25.82,27713016,0
+T.US,D,20251128,000000,25.82,26.02,25.7601,26.02,16345751,0
+T.US,D,20251201,000000,25.95,25.97,25.55,25.79,34681949,0
+T.US,D,20251202,000000,25.85,25.87,25.45,25.52,30839722,0
+T.US,D,20251203,000000,25.555,25.82,25.31,25.32,29138405,0
+T.US,D,20251204,000000,25.37,25.56,25.23,25.39,33035153,0
+T.US,D,20251205,000000,25.36,25.64,25.25,25.28,28075584,0
+T.US,D,20251208,000000,25.34,25.34,24.69,24.84,41475008,0
+T.US,D,20251209,000000,24.84,24.99,24.36,24.51,41499589,0
+T.US,D,20251210,000000,24.48,24.6005,24.275,24.39,48955410,0
+T.US,D,20251211,000000,24.46,24.7099,24.27,24.3,38931826,0
+T.US,D,20251212,000000,24.39,24.81,24.265,24.58,34207688,0
+T.US,D,20251215,000000,24.49,24.625,24.22,24.31,37162466,0
+T.US,D,20251216,000000,24.36,24.39,24.01,24.07,35701968,0
+T.US,D,20251217,000000,24.105,24.45,24.08,24.36,39455094,0
+T.US,D,20251218,000000,24.305,24.55,24.23,24.26,31038791,0
+T.US,D,20251219,000000,24.21,24.28,24.02,24.15,89822259,0
+T.US,D,20251222,000000,24.15,24.45,24.09,24.3,29049263,0
+T.US,D,20251223,000000,24.275,24.53,24.26,24.46,20869077,0
+T.US,D,20251224,000000,24.37,24.71,24.37,24.66,13904064,0
+T.US,D,20251226,000000,24.61,24.765,24.59,24.65,16070065,0
+T.US,D,20251229,000000,24.69,24.94,24.678,24.77,30322137,0
+T.US,D,20251230,000000,24.77,24.86,24.73,24.81,21047878,0
+T.US,D,20251231,000000,24.79,24.97,24.78,24.84,22911042,0
+T.US,D,20260102,000000,24.79,24.81,24.5,24.56,28718402,0
+T.US,D,20260105,000000,24.405,24.75,24.37,24.71,48958067,0
+T.US,D,20260106,000000,24.515,24.53,23.87,24.34,59966249,0
+T.US,D,20260107,000000,24.44,24.545,23.9,23.97,46998351,0
+T.US,D,20260108,000000,23.99,24.32,23.98,24.17,43770370,0
+T.US,D,20260109,000000,24.16,24.32,23.98,23.99,30811009,0
+T.US,D,20260112,000000,23.76,23.9,23.62,23.74,40700094,0
+T.US,D,20260113,000000,23.69,23.75,23.19,23.3,40890589,0
+T.US,D,20260114,000000,23.33,23.72,23.325,23.61,51414807,0
+T.US,D,20260115,000000,23.61,23.8,23.5,23.73,35919466,0
+T.US,D,20260116,000000,23.615,23.66,23.39,23.49,46504807,0
+T.US,D,20260120,000000,23.37,23.6,23.275,23.45,51781069,0
+T.US,D,20260121,000000,23.47,23.7897,23.47,23.5,40672133,0
+T.US,D,20260122,000000,23.57,23.825,23.5,23.58,30388279,0
+T.US,D,20260123,000000,23.5,23.645,23.3,23.59,36056769,0
+T.US,D,20260126,000000,23.7,23.8,23.36,23.45,44376020,0
+T.US,D,20260127,000000,23.5,23.5,22.95,23,72164362,0
+T.US,D,20260128,000000,23.42,24.33,23.36,24.07,84121869,0
+T.US,D,20260129,000000,24.45,25.13,24.43,25.13,73255254,0
+T.US,D,20260130,000000,25.5,26.29,25.145,26.21,78227455,0
+T.US,D,20260202,000000,26.29,26.635,26.19,26.3,66563970,0
+T.US,D,20260203,000000,26.11,26.985,26.11,26.83,61110352,0
+T.US,D,20260204,000000,27.08,27.495,26.89,27.22,52448303,0
+T.US,D,20260205,000000,27.4,27.52,26.96,27.31,44672420,0
+T.US,D,20260206,000000,27.22,27.38,26.93,27.13,37410384,0
+T.US,D,20260209,000000,27.095,27.195,26.825,27.11,33057762,0
+T.US,D,20260210,000000,27.075,27.59,27.075,27.41,34925947,0
+T.US,D,20260211,000000,27.275,28.6,27.135,28.47,64213329,0
+T.US,D,20260212,000000,28.48,29.3,28.46,28.8,70553059,0
+T.US,D,20260213,000000,28.68,28.84,28.41,28.69,42687511,0
+T.US,D,20260217,000000,28.755,29.06,28.63,28.68,29868901,0
+T.US,D,20260218,000000,28.63,28.715,27.82,27.88,33170110,0
diff --git a/daily/us/nyse stocks/2/tbb.us.txt b/daily/us/nyse stocks/2/tbb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..20b71b9eea346bb00d1fcc2c15ffa0fd90400179
--- /dev/null
+++ b/daily/us/nyse stocks/2/tbb.us.txt	
@@ -0,0 +1,2082 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TBB.US,D,20171106,000000,22.735,22.788,22.68,22.762,2191711,0
+TBB.US,D,20171107,000000,22.798,22.869,22.762,22.841,2508346,0
+TBB.US,D,20171108,000000,22.841,22.897,22.788,22.897,1492761,0
+TBB.US,D,20171109,000000,22.897,22.897,22.783,22.835,1808813,0
+TBB.US,D,20171110,000000,22.807,22.835,22.77,22.798,1218989,0
+TBB.US,D,20171113,000000,22.851,22.851,22.762,22.798,711981,0
+TBB.US,D,20171114,000000,22.798,22.825,22.788,22.807,1066184,0
+TBB.US,D,20171115,000000,22.807,22.959,22.798,22.816,704720,0
+TBB.US,D,20171116,000000,22.869,22.959,22.835,22.959,538085,0
+TBB.US,D,20171117,000000,23.031,23.122,22.933,23.004,691479,0
+TBB.US,D,20171120,000000,23.068,23.157,22.988,23.122,699738,0
+TBB.US,D,20171121,000000,23.122,23.247,23.095,23.175,747245,0
+TBB.US,D,20171122,000000,23.213,23.239,23.167,23.194,503921,0
+TBB.US,D,20171124,000000,23.213,23.285,23.184,23.204,203943,0
+TBB.US,D,20171127,000000,23.231,23.294,23.167,23.204,1066345,0
+TBB.US,D,20171128,000000,23.213,23.213,23.141,23.213,890786,0
+TBB.US,D,20171129,000000,23.194,23.231,23.149,23.194,1195420,0
+TBB.US,D,20171130,000000,23.256,23.709,23.194,23.709,1861660,0
+TBB.US,D,20171201,000000,23.474,23.608,23.285,23.383,483191,0
+TBB.US,D,20171204,000000,23.527,23.527,23.383,23.419,458423,0
+TBB.US,D,20171205,000000,23.518,23.518,23.357,23.419,455725,0
+TBB.US,D,20171206,000000,23.439,23.501,23.401,23.464,396174,0
+TBB.US,D,20171207,000000,23.455,23.51,23.439,23.474,564885,0
+TBB.US,D,20171208,000000,23.518,23.709,23.439,23.555,461028,0
+TBB.US,D,20171211,000000,23.672,23.68,23.573,23.618,560402,0
+TBB.US,D,20171212,000000,23.608,23.645,23.536,23.645,334334,0
+TBB.US,D,20171213,000000,23.637,23.663,23.51,23.663,691926,0
+TBB.US,D,20171214,000000,23.709,23.709,23.527,23.582,583561,0
+TBB.US,D,20171215,000000,23.618,23.709,23.618,23.709,163910,0
+TBB.US,D,20171218,000000,23.825,24.087,23.663,23.798,349249,0
+TBB.US,D,20171219,000000,23.843,23.843,23.663,23.709,445597,0
+TBB.US,D,20171220,000000,23.709,23.781,23.637,23.725,614411,0
+TBB.US,D,20171221,000000,23.753,23.753,23.656,23.689,153685,0
+TBB.US,D,20171222,000000,23.753,23.753,23.627,23.699,136001,0
+TBB.US,D,20171226,000000,23.653,23.781,23.653,23.672,118071,0
+TBB.US,D,20171227,000000,23.761,23.789,23.653,23.789,161447,0
+TBB.US,D,20171228,000000,23.789,23.789,23.709,23.718,111973,0
+TBB.US,D,20171229,000000,23.718,23.771,23.483,23.518,311465,0
+TBB.US,D,20180102,000000,23.573,23.617,23.175,23.204,251240,0
+TBB.US,D,20180103,000000,23.374,23.483,23.276,23.447,217951,0
+TBB.US,D,20180104,000000,23.501,23.608,23.492,23.564,111224,0
+TBB.US,D,20180105,000000,23.591,23.645,23.573,23.637,165305,0
+TBB.US,D,20180108,000000,23.637,23.663,23.419,23.419,250937,0
+TBB.US,D,20180109,000000,23.474,23.474,23.266,23.329,314857,0
+TBB.US,D,20180110,000000,23.329,23.348,23.204,23.294,1083753,0
+TBB.US,D,20180111,000000,23.439,23.439,23.312,23.392,173514,0
+TBB.US,D,20180112,000000,23.392,23.392,23.175,23.184,238549,0
+TBB.US,D,20180116,000000,22.988,23.05,22.807,22.869,477770,0
+TBB.US,D,20180117,000000,22.951,22.988,22.869,22.879,440352,0
+TBB.US,D,20180118,000000,22.879,22.923,22.644,22.68,488611,0
+TBB.US,D,20180119,000000,22.779,22.788,22.609,22.609,299320,0
+TBB.US,D,20180122,000000,22.616,22.762,22.609,22.616,289445,0
+TBB.US,D,20180123,000000,22.672,22.825,22.626,22.825,331696,0
+TBB.US,D,20180124,000000,22.825,22.841,22.716,22.762,258536,0
+TBB.US,D,20180125,000000,22.77,22.807,22.693,22.698,219946,0
+TBB.US,D,20180126,000000,22.744,22.744,22.626,22.626,295181,0
+TBB.US,D,20180129,000000,22.609,22.635,22.501,22.527,600485,0
+TBB.US,D,20180130,000000,22.527,22.527,22.366,22.491,436660,0
+TBB.US,D,20180131,000000,22.535,22.616,22.471,22.572,405767,0
+TBB.US,D,20180201,000000,22.572,22.663,22.463,22.572,349501,0
+TBB.US,D,20180202,000000,22.51,22.51,22.275,22.31,468996,0
+TBB.US,D,20180205,000000,22.318,22.379,22.222,22.23,293612,0
+TBB.US,D,20180206,000000,22.265,22.429,22.241,22.391,329248,0
+TBB.US,D,20180207,000000,22.527,22.626,22.31,22.383,357651,0
+TBB.US,D,20180208,000000,22.51,22.535,22.409,22.447,432355,0
+TBB.US,D,20180209,000000,22.491,22.519,22.31,22.519,374805,0
+TBB.US,D,20180212,000000,22.535,22.563,22.456,22.535,244173,0
+TBB.US,D,20180213,000000,22.572,22.572,22.527,22.563,327363,0
+TBB.US,D,20180214,000000,22.544,22.553,22.4,22.4,225872,0
+TBB.US,D,20180215,000000,22.447,22.481,22.419,22.481,182944,0
+TBB.US,D,20180216,000000,22.481,22.481,22.391,22.447,209670,0
+TBB.US,D,20180220,000000,22.437,22.471,22.437,22.437,261185,0
+TBB.US,D,20180221,000000,22.481,22.51,22.419,22.447,372188,0
+TBB.US,D,20180222,000000,22.527,22.553,22.471,22.519,227259,0
+TBB.US,D,20180223,000000,22.535,22.609,22.519,22.572,621122,0
+TBB.US,D,20180226,000000,22.672,22.68,22.599,22.68,368662,0
+TBB.US,D,20180227,000000,22.663,22.753,22.598,22.672,275517,0
+TBB.US,D,20180228,000000,22.672,22.672,22.582,22.616,598060,0
+TBB.US,D,20180301,000000,22.688,22.688,22.535,22.535,641033,0
+TBB.US,D,20180302,000000,22.553,22.626,22.519,22.626,400081,0
+TBB.US,D,20180305,000000,22.716,22.716,22.592,22.654,593676,0
+TBB.US,D,20180306,000000,22.762,22.762,22.635,22.644,676072,0
+TBB.US,D,20180307,000000,22.688,22.716,22.635,22.663,322253,0
+TBB.US,D,20180308,000000,22.688,22.788,22.599,22.788,285755,0
+TBB.US,D,20180309,000000,22.77,22.788,22.706,22.788,645802,0
+TBB.US,D,20180312,000000,22.807,22.807,22.681,22.716,601993,0
+TBB.US,D,20180313,000000,22.788,22.788,22.698,22.698,226616,0
+TBB.US,D,20180314,000000,22.672,22.726,22.635,22.726,368719,0
+TBB.US,D,20180315,000000,22.726,22.787,22.672,22.698,262693,0
+TBB.US,D,20180316,000000,22.779,22.779,22.644,22.735,675769,0
+TBB.US,D,20180319,000000,22.735,22.735,22.599,22.663,245310,0
+TBB.US,D,20180320,000000,22.672,22.744,22.635,22.672,315291,0
+TBB.US,D,20180321,000000,22.698,22.753,22.626,22.688,185838,0
+TBB.US,D,20180322,000000,22.716,22.716,22.663,22.663,238409,0
+TBB.US,D,20180323,000000,22.716,22.735,22.672,22.716,156036,0
+TBB.US,D,20180326,000000,22.716,22.753,22.635,22.663,334652,0
+TBB.US,D,20180327,000000,22.672,22.788,22.663,22.753,182505,0
+TBB.US,D,20180328,000000,22.798,22.835,22.682,22.762,208491,0
+TBB.US,D,20180329,000000,22.851,23.014,22.762,22.897,202975,0
+TBB.US,D,20180402,000000,22.907,22.977,22.807,22.816,128938,0
+TBB.US,D,20180403,000000,22.959,22.959,22.735,22.762,183957,0
+TBB.US,D,20180404,000000,22.716,22.825,22.716,22.744,130499,0
+TBB.US,D,20180405,000000,22.807,22.851,22.726,22.762,195997,0
+TBB.US,D,20180406,000000,22.726,22.798,22.716,22.744,146058,0
+TBB.US,D,20180409,000000,22.807,22.861,22.735,22.779,199450,0
+TBB.US,D,20180410,000000,22.841,22.887,22.807,22.825,123428,0
+TBB.US,D,20180411,000000,22.897,22.897,22.798,22.835,187253,0
+TBB.US,D,20180412,000000,22.835,22.835,22.762,22.798,184271,0
+TBB.US,D,20180413,000000,22.609,22.609,22.535,22.599,156065,0
+TBB.US,D,20180416,000000,22.599,22.616,22.563,22.599,165844,0
+TBB.US,D,20180417,000000,22.626,22.626,22.553,22.572,215828,0
+TBB.US,D,20180418,000000,22.626,22.635,22.481,22.519,263541,0
+TBB.US,D,20180419,000000,22.519,22.563,22.501,22.563,154592,0
+TBB.US,D,20180420,000000,22.519,22.527,22.447,22.447,161287,0
+TBB.US,D,20180423,000000,22.357,22.437,22.328,22.357,297660,0
+TBB.US,D,20180424,000000,22.357,22.429,22.357,22.429,133406,0
+TBB.US,D,20180425,000000,22.447,22.447,22.058,22.121,544421,0
+TBB.US,D,20180426,000000,22.23,22.23,22.058,22.093,282878,0
+TBB.US,D,20180427,000000,22.157,22.157,22.058,22.113,268528,0
+TBB.US,D,20180430,000000,22.121,22.202,22.103,22.157,280010,0
+TBB.US,D,20180501,000000,22.222,22.447,22.13,22.429,202371,0
+TBB.US,D,20180502,000000,22.471,22.527,22.437,22.491,150654,0
+TBB.US,D,20180503,000000,22.535,22.553,22.294,22.337,167325,0
+TBB.US,D,20180504,000000,22.337,22.582,22.284,22.582,198726,0
+TBB.US,D,20180507,000000,22.572,22.572,22.294,22.375,405351,0
+TBB.US,D,20180508,000000,22.375,22.399,22.265,22.31,163160,0
+TBB.US,D,20180509,000000,22.357,22.391,22.284,22.391,220508,0
+TBB.US,D,20180510,000000,22.447,22.535,22.419,22.447,148204,0
+TBB.US,D,20180511,000000,22.463,22.626,22.429,22.626,125115,0
+TBB.US,D,20180514,000000,22.672,22.672,22.582,22.663,132768,0
+TBB.US,D,20180515,000000,22.626,22.654,22.535,22.535,167573,0
+TBB.US,D,20180516,000000,22.609,22.626,22.553,22.626,227650,0
+TBB.US,D,20180517,000000,22.626,22.626,22.481,22.491,196685,0
+TBB.US,D,20180518,000000,22.563,22.616,22.501,22.616,126869,0
+TBB.US,D,20180521,000000,22.644,22.663,22.51,22.553,187497,0
+TBB.US,D,20180522,000000,22.535,22.562,22.501,22.553,187155,0
+TBB.US,D,20180523,000000,22.553,22.626,22.553,22.563,106553,0
+TBB.US,D,20180524,000000,22.626,22.716,22.592,22.716,181677,0
+TBB.US,D,20180525,000000,22.735,22.778,22.672,22.68,137846,0
+TBB.US,D,20180529,000000,22.68,22.807,22.626,22.788,331188,0
+TBB.US,D,20180530,000000,22.798,22.807,22.501,22.563,725097,0
+TBB.US,D,20180531,000000,22.582,22.644,22.563,22.592,195013,0
+TBB.US,D,20180601,000000,22.626,22.716,22.609,22.716,161241,0
+TBB.US,D,20180604,000000,22.698,22.896,22.68,22.887,159839,0
+TBB.US,D,20180605,000000,22.959,23.014,22.887,23.014,196650,0
+TBB.US,D,20180606,000000,23.014,23.014,22.907,22.978,169467,0
+TBB.US,D,20180607,000000,22.978,23.06,22.978,23.06,180136,0
+TBB.US,D,20180608,000000,22.996,23.068,22.924,22.959,182367,0
+TBB.US,D,20180611,000000,22.988,23.068,22.753,22.897,219250,0
+TBB.US,D,20180612,000000,22.923,22.923,22.667,22.779,215616,0
+TBB.US,D,20180613,000000,22.825,22.879,22.779,22.807,150392,0
+TBB.US,D,20180614,000000,22.825,22.851,22.744,22.788,178691,0
+TBB.US,D,20180615,000000,22.753,22.825,22.753,22.798,101554,0
+TBB.US,D,20180618,000000,22.762,22.807,22.644,22.688,198746,0
+TBB.US,D,20180619,000000,22.744,22.753,22.672,22.698,206655,0
+TBB.US,D,20180620,000000,22.753,22.753,22.644,22.644,129614,0
+TBB.US,D,20180621,000000,22.688,22.716,22.672,22.68,109181,0
+TBB.US,D,20180622,000000,22.807,22.807,22.698,22.744,164914,0
+TBB.US,D,20180625,000000,22.762,22.798,22.716,22.726,139741,0
+TBB.US,D,20180626,000000,22.788,22.798,22.726,22.735,126857,0
+TBB.US,D,20180627,000000,22.762,22.762,22.672,22.68,752038,0
+TBB.US,D,20180628,000000,22.688,22.716,22.654,22.68,155546,0
+TBB.US,D,20180629,000000,22.706,22.735,22.672,22.68,149901,0
+TBB.US,D,20180702,000000,22.688,22.779,22.672,22.77,163472,0
+TBB.US,D,20180703,000000,22.841,22.879,22.762,22.869,85186,0
+TBB.US,D,20180705,000000,22.869,22.978,22.807,22.915,87004,0
+TBB.US,D,20180706,000000,22.897,22.923,22.836,22.841,128375,0
+TBB.US,D,20180709,000000,22.907,22.959,22.841,22.897,122133,0
+TBB.US,D,20180710,000000,22.933,22.933,22.835,22.923,317314,0
+TBB.US,D,20180711,000000,22.923,22.934,22.851,22.915,116301,0
+TBB.US,D,20180712,000000,22.996,22.996,22.861,22.915,185707,0
+TBB.US,D,20180713,000000,22.907,22.923,22.779,22.851,291802,0
+TBB.US,D,20180716,000000,22.961,23.097,22.835,22.841,228751,0
+TBB.US,D,20180717,000000,22.861,22.915,22.806,22.815,364214,0
+TBB.US,D,20180718,000000,22.879,22.907,22.835,22.851,207444,0
+TBB.US,D,20180719,000000,22.879,22.907,22.835,22.879,149140,0
+TBB.US,D,20180720,000000,22.907,22.934,22.861,22.879,138165,0
+TBB.US,D,20180723,000000,22.924,22.934,22.869,22.879,206751,0
+TBB.US,D,20180724,000000,22.898,22.898,22.841,22.841,166512,0
+TBB.US,D,20180725,000000,22.806,22.806,22.038,22.184,1786401,0
+TBB.US,D,20180726,000000,22.238,22.35,22.213,22.312,475365,0
+TBB.US,D,20180727,000000,22.377,22.441,22.33,22.368,373187,0
+TBB.US,D,20180730,000000,22.413,22.486,22.402,22.45,253653,0
+TBB.US,D,20180731,000000,22.515,22.578,22.496,22.578,256855,0
+TBB.US,D,20180801,000000,22.588,22.588,22.523,22.54,264418,0
+TBB.US,D,20180802,000000,22.559,22.588,22.54,22.559,173281,0
+TBB.US,D,20180803,000000,22.605,22.623,22.559,22.623,187982,0
+TBB.US,D,20180806,000000,22.651,22.678,22.515,22.588,259279,0
+TBB.US,D,20180807,000000,22.578,22.578,22.523,22.549,197904,0
+TBB.US,D,20180808,000000,22.596,22.596,22.551,22.568,127833,0
+TBB.US,D,20180809,000000,22.613,22.632,22.578,22.578,130933,0
+TBB.US,D,20180810,000000,22.613,22.613,22.559,22.596,165084,0
+TBB.US,D,20180813,000000,22.596,22.623,22.559,22.596,124544,0
+TBB.US,D,20180814,000000,22.632,22.632,22.578,22.588,171685,0
+TBB.US,D,20180815,000000,22.623,22.678,22.605,22.669,108711,0
+TBB.US,D,20180816,000000,22.724,22.757,22.686,22.714,151767,0
+TBB.US,D,20180817,000000,22.761,22.761,22.686,22.724,165317,0
+TBB.US,D,20180820,000000,22.742,22.815,22.724,22.797,127695,0
+TBB.US,D,20180821,000000,22.769,22.797,22.696,22.742,220241,0
+TBB.US,D,20180822,000000,22.797,22.806,22.752,22.806,125317,0
+TBB.US,D,20180823,000000,22.825,22.841,22.761,22.806,199625,0
+TBB.US,D,20180824,000000,22.806,22.835,22.787,22.835,109381,0
+TBB.US,D,20180827,000000,22.835,22.879,22.806,22.869,221037,0
+TBB.US,D,20180828,000000,22.898,22.924,22.851,22.924,144457,0
+TBB.US,D,20180829,000000,22.924,22.924,22.869,22.898,136411,0
+TBB.US,D,20180830,000000,22.898,22.934,22.851,22.861,141668,0
+TBB.US,D,20180831,000000,22.879,22.929,22.867,22.879,102789,0
+TBB.US,D,20180904,000000,22.961,22.961,22.816,22.825,191784,0
+TBB.US,D,20180905,000000,22.835,22.879,22.825,22.861,216914,0
+TBB.US,D,20180906,000000,22.869,22.879,22.761,22.835,225494,0
+TBB.US,D,20180907,000000,22.806,22.806,22.715,22.769,157523,0
+TBB.US,D,20180910,000000,22.769,22.825,22.761,22.825,105660,0
+TBB.US,D,20180911,000000,22.825,22.825,22.752,22.752,209717,0
+TBB.US,D,20180912,000000,22.815,22.815,22.733,22.787,167008,0
+TBB.US,D,20180913,000000,22.815,22.815,22.761,22.787,145239,0
+TBB.US,D,20180914,000000,22.787,22.789,22.705,22.778,182376,0
+TBB.US,D,20180917,000000,22.778,22.781,22.686,22.714,239876,0
+TBB.US,D,20180918,000000,22.742,22.787,22.696,22.761,283611,0
+TBB.US,D,20180919,000000,22.761,22.761,22.651,22.678,210321,0
+TBB.US,D,20180920,000000,22.696,22.698,22.661,22.686,137739,0
+TBB.US,D,20180921,000000,22.696,22.761,22.686,22.761,98386,0
+TBB.US,D,20180924,000000,22.686,22.742,22.686,22.686,94862,0
+TBB.US,D,20180925,000000,22.705,22.714,22.613,22.669,162489,0
+TBB.US,D,20180926,000000,22.669,22.733,22.669,22.714,146509,0
+TBB.US,D,20180927,000000,22.752,22.806,22.752,22.806,322706,0
+TBB.US,D,20180928,000000,22.806,22.825,22.796,22.806,205268,0
+TBB.US,D,20181001,000000,22.825,22.825,22.623,22.678,132270,0
+TBB.US,D,20181002,000000,22.714,22.762,22.686,22.724,113692,0
+TBB.US,D,20181003,000000,22.724,22.724,22.467,22.532,187036,0
+TBB.US,D,20181004,000000,22.467,22.467,22.146,22.267,195080,0
+TBB.US,D,20181005,000000,22.267,22.377,22.203,22.296,149341,0
+TBB.US,D,20181008,000000,22.368,22.396,22.296,22.296,97235,0
+TBB.US,D,20181009,000000,22.403,22.403,22.33,22.377,123240,0
+TBB.US,D,20181010,000000,22.34,22.34,22.165,22.194,97454,0
+TBB.US,D,20181011,000000,22.203,22.275,22.15,22.203,112150,0
+TBB.US,D,20181012,000000,22.33,22.33,22.236,22.286,116337,0
+TBB.US,D,20181015,000000,22.286,22.368,22.286,22.33,97249,0
+TBB.US,D,20181016,000000,22.424,22.456,22.368,22.386,98585,0
+TBB.US,D,20181017,000000,22.404,22.423,22.33,22.369,80284,0
+TBB.US,D,20181018,000000,22.369,22.369,22.247,22.254,95339,0
+TBB.US,D,20181019,000000,22.256,22.313,22.205,22.211,88064,0
+TBB.US,D,20181022,000000,22.201,22.305,22.201,22.305,110550,0
+TBB.US,D,20181023,000000,22.237,22.247,22.173,22.247,118477,0
+TBB.US,D,20181024,000000,22.221,22.285,22.173,22.192,104212,0
+TBB.US,D,20181025,000000,22.182,22.22,22.053,22.081,163644,0
+TBB.US,D,20181026,000000,22.089,22.186,22.081,22.081,93917,0
+TBB.US,D,20181029,000000,22.127,22.127,22.035,22.035,161173,0
+TBB.US,D,20181030,000000,21.989,22.073,21.858,21.868,167460,0
+TBB.US,D,20181031,000000,21.849,21.932,21.822,21.822,121136,0
+TBB.US,D,20181101,000000,21.923,21.932,21.849,21.886,95287,0
+TBB.US,D,20181102,000000,21.96,21.963,21.697,21.719,237709,0
+TBB.US,D,20181105,000000,21.794,21.822,21.728,21.784,116786,0
+TBB.US,D,20181106,000000,21.832,21.942,21.784,21.932,63516,0
+TBB.US,D,20181107,000000,22.109,22.156,21.945,21.97,230832,0
+TBB.US,D,20181108,000000,22.063,22.098,21.97,22.053,122088,0
+TBB.US,D,20181109,000000,22.127,22.127,22.063,22.127,91797,0
+TBB.US,D,20181112,000000,22.173,22.173,22.089,22.173,83403,0
+TBB.US,D,20181113,000000,22.173,22.192,22.099,22.137,90756,0
+TBB.US,D,20181114,000000,22.156,22.192,22.063,22.063,122577,0
+TBB.US,D,20181115,000000,22.201,22.201,21.942,22.006,155885,0
+TBB.US,D,20181116,000000,22.117,22.117,21.896,21.979,106576,0
+TBB.US,D,20181119,000000,22.006,22.016,21.906,21.942,76797,0
+TBB.US,D,20181120,000000,21.942,21.942,21.59,21.628,179142,0
+TBB.US,D,20181121,000000,21.628,21.719,21.544,21.544,88723,0
+TBB.US,D,20181123,000000,21.618,21.645,21.618,21.628,48657,0
+TBB.US,D,20181126,000000,21.645,21.664,21.433,21.442,124312,0
+TBB.US,D,20181127,000000,21.497,21.497,21.073,21.138,218104,0
+TBB.US,D,20181128,000000,21.155,21.276,21.025,21.044,151096,0
+TBB.US,D,20181129,000000,21.138,21.155,20.859,20.877,240517,0
+TBB.US,D,20181130,000000,20.906,20.95,20.748,20.85,272449,0
+TBB.US,D,20181203,000000,20.98,21.266,20.877,21.155,185693,0
+TBB.US,D,20181204,000000,21.155,21.215,20.809,20.896,178223,0
+TBB.US,D,20181206,000000,20.859,21.015,20.85,20.998,197105,0
+TBB.US,D,20181207,000000,21.015,21.155,20.998,21.025,148156,0
+TBB.US,D,20181210,000000,21.063,21.073,20.906,20.95,217740,0
+TBB.US,D,20181211,000000,21.063,21.063,20.95,20.98,298764,0
+TBB.US,D,20181212,000000,21.015,21.089,20.906,20.915,314515,0
+TBB.US,D,20181213,000000,20.95,20.95,20.766,20.886,229013,0
+TBB.US,D,20181214,000000,20.906,20.906,20.692,20.748,195701,0
+TBB.US,D,20181217,000000,20.785,20.785,20.47,20.479,195966,0
+TBB.US,D,20181218,000000,20.525,20.647,20.367,20.397,282287,0
+TBB.US,D,20181219,000000,20.397,20.618,20.397,20.535,224074,0
+TBB.US,D,20181220,000000,20.591,20.599,20.367,20.507,369473,0
+TBB.US,D,20181221,000000,20.461,20.58,20.441,20.479,362488,0
+TBB.US,D,20181224,000000,20.441,20.461,20.367,20.377,95791,0
+TBB.US,D,20181226,000000,20.387,20.479,20.258,20.341,372830,0
+TBB.US,D,20181227,000000,20.367,20.387,20.239,20.377,318913,0
+TBB.US,D,20181228,000000,20.415,20.599,20.367,20.461,499342,0
+TBB.US,D,20181231,000000,20.599,20.711,20.461,20.608,266893,0
+TBB.US,D,20190102,000000,20.581,20.998,20.516,20.97,271678,0
+TBB.US,D,20190103,000000,21.025,21.202,20.915,21.089,292592,0
+TBB.US,D,20190104,000000,21.192,21.359,21.126,21.286,197083,0
+TBB.US,D,20190107,000000,21.359,21.719,21.34,21.562,345776,0
+TBB.US,D,20190108,000000,21.618,21.794,21.571,21.794,210717,0
+TBB.US,D,20190109,000000,21.775,22.073,21.775,22.073,186155,0
+TBB.US,D,20190110,000000,22.127,22.359,22.044,22.32,242752,0
+TBB.US,D,20190111,000000,22.276,22.543,22.275,22.543,182611,0
+TBB.US,D,20190114,000000,22.488,22.582,22.434,22.469,174653,0
+TBB.US,D,20190115,000000,22.498,22.626,22.474,22.626,174889,0
+TBB.US,D,20190116,000000,22.711,22.711,22.571,22.646,137794,0
+TBB.US,D,20190117,000000,22.617,22.777,22.617,22.711,148865,0
+TBB.US,D,20190118,000000,22.684,22.835,22.617,22.665,129444,0
+TBB.US,D,20190122,000000,22.665,22.786,22.533,22.617,180425,0
+TBB.US,D,20190123,000000,22.636,22.665,22.581,22.636,89048,0
+TBB.US,D,20190124,000000,22.636,22.636,22.426,22.476,149507,0
+TBB.US,D,20190125,000000,22.533,22.802,22.491,22.786,149952,0
+TBB.US,D,20190128,000000,22.786,22.955,22.731,22.955,158615,0
+TBB.US,D,20190129,000000,22.9,22.985,22.815,22.842,228217,0
+TBB.US,D,20190130,000000,22.871,22.917,22.691,22.74,154699,0
+TBB.US,D,20190131,000000,22.806,23.21,22.675,23.21,606790,0
+TBB.US,D,20190201,000000,23.19,23.275,23.012,23.255,133713,0
+TBB.US,D,20190204,000000,23.313,23.321,23.19,23.275,109835,0
+TBB.US,D,20190205,000000,23.275,23.313,23.19,23.285,120436,0
+TBB.US,D,20190206,000000,23.294,23.294,23.125,23.265,174029,0
+TBB.US,D,20190207,000000,23.265,23.265,23.012,23.115,91988,0
+TBB.US,D,20190208,000000,23.143,23.275,23.06,23.255,93695,0
+TBB.US,D,20190211,000000,23.246,23.275,23.171,23.275,145842,0
+TBB.US,D,20190212,000000,23.255,23.275,23.217,23.255,146816,0
+TBB.US,D,20190213,000000,23.246,23.275,23.2,23.228,149006,0
+TBB.US,D,20190214,000000,23.18,23.275,23.171,23.265,111857,0
+TBB.US,D,20190215,000000,23.18,23.265,23.153,23.171,338459,0
+TBB.US,D,20190219,000000,23.087,23.171,23.077,23.096,189747,0
+TBB.US,D,20190220,000000,23.096,23.228,23.087,23.219,108239,0
+TBB.US,D,20190221,000000,23.171,23.275,23.153,23.237,105551,0
+TBB.US,D,20190222,000000,23.275,23.275,23.219,23.275,100449,0
+TBB.US,D,20190225,000000,23.228,23.265,23.135,23.143,128527,0
+TBB.US,D,20190226,000000,23.237,23.237,23.096,23.153,134209,0
+TBB.US,D,20190227,000000,23.171,23.265,23.171,23.246,98112,0
+TBB.US,D,20190228,000000,23.255,23.557,23.237,23.537,661306,0
+TBB.US,D,20190301,000000,23.51,23.547,23.153,23.547,203398,0
+TBB.US,D,20190304,000000,23.462,23.547,23.44,23.51,194324,0
+TBB.US,D,20190305,000000,23.444,23.543,23.444,23.528,217698,0
+TBB.US,D,20190306,000000,23.51,23.51,23.369,23.444,190059,0
+TBB.US,D,20190307,000000,23.378,23.425,23.265,23.321,156825,0
+TBB.US,D,20190308,000000,23.303,23.318,23.275,23.313,92282,0
+TBB.US,D,20190311,000000,23.313,23.36,23.303,23.34,183833,0
+TBB.US,D,20190312,000000,23.369,23.415,23.265,23.275,217981,0
+TBB.US,D,20190313,000000,23.275,23.36,23.275,23.36,113895,0
+TBB.US,D,20190314,000000,23.36,23.387,23.303,23.387,164078,0
+TBB.US,D,20190315,000000,23.387,23.51,23.369,23.51,122034,0
+TBB.US,D,20190318,000000,23.51,23.51,23.444,23.5,169065,0
+TBB.US,D,20190319,000000,23.453,23.462,23.415,23.462,157185,0
+TBB.US,D,20190320,000000,23.435,23.467,23.397,23.453,135259,0
+TBB.US,D,20190321,000000,23.444,23.49,23.387,23.435,157748,0
+TBB.US,D,20190322,000000,23.481,23.481,23.36,23.472,114919,0
+TBB.US,D,20190325,000000,23.453,23.462,23.369,23.406,146417,0
+TBB.US,D,20190326,000000,23.444,23.5,23.387,23.5,177472,0
+TBB.US,D,20190327,000000,23.462,23.735,23.438,23.735,237714,0
+TBB.US,D,20190328,000000,23.707,23.857,23.707,23.818,254675,0
+TBB.US,D,20190329,000000,23.792,23.932,23.717,23.818,589071,0
+TBB.US,D,20190401,000000,23.762,23.8,23.66,23.717,140791,0
+TBB.US,D,20190402,000000,23.697,23.762,23.602,23.762,109913,0
+TBB.US,D,20190403,000000,23.762,23.837,23.725,23.792,143399,0
+TBB.US,D,20190404,000000,23.877,23.978,23.772,23.894,122452,0
+TBB.US,D,20190405,000000,23.867,23.969,23.867,23.932,83510,0
+TBB.US,D,20190408,000000,23.847,23.922,23.847,23.912,124190,0
+TBB.US,D,20190409,000000,23.912,23.917,23.8,23.8,159873,0
+TBB.US,D,20190410,000000,23.792,23.8,23.717,23.717,151462,0
+TBB.US,D,20190411,000000,23.744,23.762,23.632,23.725,108431,0
+TBB.US,D,20190412,000000,23.725,23.792,23.707,23.782,127315,0
+TBB.US,D,20190415,000000,24,24,23.724,23.858,119412,0
+TBB.US,D,20190416,000000,23.868,23.944,23.838,23.944,106751,0
+TBB.US,D,20190417,000000,23.944,23.962,23.877,23.944,94479,0
+TBB.US,D,20190418,000000,23.971,24.033,23.962,24.02,73136,0
+TBB.US,D,20190422,000000,24.02,24.038,23.962,24.02,117727,0
+TBB.US,D,20190423,000000,24.02,24.152,23.962,24.152,157623,0
+TBB.US,D,20190424,000000,24.152,24.199,24.066,24.162,129564,0
+TBB.US,D,20190425,000000,24.152,24.238,24.106,24.152,106804,0
+TBB.US,D,20190426,000000,24.152,24.199,24.123,24.172,79236,0
+TBB.US,D,20190429,000000,24.172,24.273,24.172,24.268,102437,0
+TBB.US,D,20190430,000000,24.218,24.39,24.218,24.39,607436,0
+TBB.US,D,20190501,000000,24.41,24.41,24.184,24.218,95607,0
+TBB.US,D,20190502,000000,24.218,24.233,24.162,24.182,69564,0
+TBB.US,D,20190503,000000,24.152,24.172,24.057,24.115,87588,0
+TBB.US,D,20190506,000000,24.02,24.057,24.01,24.01,69898,0
+TBB.US,D,20190507,000000,24.01,24.033,23.962,24.01,84994,0
+TBB.US,D,20190508,000000,24.123,24.162,24.101,24.123,92334,0
+TBB.US,D,20190509,000000,24.096,24.191,24.057,24.182,117481,0
+TBB.US,D,20190510,000000,24.182,24.248,24.122,24.248,78257,0
+TBB.US,D,20190513,000000,24.238,24.238,24.057,24.086,105783,0
+TBB.US,D,20190514,000000,24.057,24.152,24.03,24.142,134451,0
+TBB.US,D,20190515,000000,24.076,24.42,24.076,24.41,105113,0
+TBB.US,D,20190516,000000,24.285,24.39,24.285,24.39,100316,0
+TBB.US,D,20190517,000000,24.39,24.39,24.344,24.39,54929,0
+TBB.US,D,20190520,000000,24.324,24.379,24.162,24.191,118484,0
+TBB.US,D,20190521,000000,24.199,24.334,24.191,24.248,129558,0
+TBB.US,D,20190522,000000,24.248,24.334,24.238,24.276,124013,0
+TBB.US,D,20190523,000000,24.258,24.268,24.172,24.199,89035,0
+TBB.US,D,20190524,000000,24.344,24.344,24.248,24.294,67438,0
+TBB.US,D,20190528,000000,24.294,24.344,24.228,24.228,102407,0
+TBB.US,D,20190529,000000,24.248,24.289,24.124,24.133,117479,0
+TBB.US,D,20190530,000000,24.152,24.276,24.152,24.248,75323,0
+TBB.US,D,20190531,000000,24.248,24.532,24.218,24.522,562802,0
+TBB.US,D,20190603,000000,24.456,24.496,24.361,24.4,88924,0
+TBB.US,D,20190604,000000,24.4,24.514,24.37,24.496,96191,0
+TBB.US,D,20190605,000000,24.496,24.496,24.344,24.446,85445,0
+TBB.US,D,20190606,000000,24.352,24.504,24.352,24.481,93154,0
+TBB.US,D,20190607,000000,24.443,24.514,24.443,24.504,68623,0
+TBB.US,D,20190610,000000,24.446,24.504,24.446,24.496,105967,0
+TBB.US,D,20190611,000000,24.496,24.552,24.466,24.552,75998,0
+TBB.US,D,20190612,000000,24.542,24.552,24.496,24.496,65421,0
+TBB.US,D,20190613,000000,24.542,24.542,24.369,24.504,122827,0
+TBB.US,D,20190614,000000,24.41,24.552,24.4,24.552,112899,0
+TBB.US,D,20190617,000000,24.532,24.552,24.466,24.532,71077,0
+TBB.US,D,20190618,000000,24.532,24.618,24.446,24.552,160906,0
+TBB.US,D,20190619,000000,24.476,24.58,24.437,24.532,125445,0
+TBB.US,D,20190620,000000,24.58,24.714,24.542,24.675,97729,0
+TBB.US,D,20190621,000000,24.608,24.751,24.608,24.704,91848,0
+TBB.US,D,20190624,000000,24.648,24.675,24.58,24.628,168956,0
+TBB.US,D,20190625,000000,24.628,24.733,24.572,24.724,101671,0
+TBB.US,D,20190626,000000,24.724,24.866,24.628,24.866,141159,0
+TBB.US,D,20190627,000000,24.866,25.109,24.866,25.075,209332,0
+TBB.US,D,20190628,000000,25.018,25.151,24.913,25.113,603759,0
+TBB.US,D,20190701,000000,24.922,24.979,24.77,24.8,123163,0
+TBB.US,D,20190702,000000,24.78,24.989,24.724,24.989,92813,0
+TBB.US,D,20190703,000000,24.913,25.027,24.824,25.027,34019,0
+TBB.US,D,20190705,000000,25.008,25.008,24.913,24.951,61682,0
+TBB.US,D,20190708,000000,24.903,24.951,24.903,24.913,73620,0
+TBB.US,D,20190709,000000,24.836,24.913,24.836,24.894,112467,0
+TBB.US,D,20190710,000000,24.866,24.951,24.866,24.932,93253,0
+TBB.US,D,20190711,000000,24.913,24.913,24.809,24.846,67346,0
+TBB.US,D,20190712,000000,24.818,24.89,24.77,24.876,90543,0
+TBB.US,D,20190715,000000,24.885,25.008,24.856,24.913,95000,0
+TBB.US,D,20190716,000000,24.971,25.019,24.922,24.962,115301,0
+TBB.US,D,20190717,000000,24.99,25.193,24.99,25.183,103606,0
+TBB.US,D,20190718,000000,25.183,25.327,25.106,25.25,205629,0
+TBB.US,D,20190719,000000,25.231,25.27,25.173,25.26,87770,0
+TBB.US,D,20190722,000000,25.231,25.365,25.183,25.365,92228,0
+TBB.US,D,20190723,000000,25.365,25.51,25.365,25.472,151372,0
+TBB.US,D,20190724,000000,25.424,25.568,25.395,25.519,149331,0
+TBB.US,D,20190725,000000,25.519,25.568,25.433,25.501,145284,0
+TBB.US,D,20190726,000000,25.452,25.501,25.404,25.462,88675,0
+TBB.US,D,20190729,000000,25.414,25.626,25.414,25.549,149830,0
+TBB.US,D,20190730,000000,25.529,25.799,25.503,25.799,132248,0
+TBB.US,D,20190731,000000,25.732,25.982,25.674,25.934,647423,0
+TBB.US,D,20190801,000000,25.934,25.934,25.751,25.76,162163,0
+TBB.US,D,20190802,000000,25.645,25.703,25.529,25.568,110827,0
+TBB.US,D,20190805,000000,25.424,25.568,25.298,25.395,139091,0
+TBB.US,D,20190806,000000,25.375,25.414,25.25,25.356,102025,0
+TBB.US,D,20190807,000000,25.24,25.327,25.134,25.183,94223,0
+TBB.US,D,20190808,000000,25.154,25.294,25.144,25.24,158610,0
+TBB.US,D,20190809,000000,25.193,25.414,25.193,25.347,74569,0
+TBB.US,D,20190812,000000,25.347,25.51,25.337,25.51,68988,0
+TBB.US,D,20190813,000000,25.519,25.645,25.519,25.596,98164,0
+TBB.US,D,20190814,000000,25.558,25.674,25.279,25.51,234541,0
+TBB.US,D,20190815,000000,25.491,25.626,25.491,25.558,162601,0
+TBB.US,D,20190816,000000,25.606,25.713,25.529,25.606,105131,0
+TBB.US,D,20190819,000000,25.645,25.693,25.501,25.596,139928,0
+TBB.US,D,20190820,000000,25.539,25.732,25.539,25.674,105999,0
+TBB.US,D,20190821,000000,25.693,25.895,25.676,25.877,109700,0
+TBB.US,D,20190822,000000,25.857,25.954,25.818,25.954,100809,0
+TBB.US,D,20190823,000000,25.857,25.972,25.857,25.905,70709,0
+TBB.US,D,20190826,000000,25.905,25.905,25.78,25.886,74415,0
+TBB.US,D,20190827,000000,25.886,25.972,25.843,25.934,130255,0
+TBB.US,D,20190828,000000,25.934,25.991,25.862,25.991,168341,0
+TBB.US,D,20190829,000000,26.001,26.088,25.78,25.837,370322,0
+TBB.US,D,20190830,000000,25.877,25.905,25.683,25.905,494779,0
+TBB.US,D,20190903,000000,25.78,25.847,25.732,25.799,107688,0
+TBB.US,D,20190904,000000,25.799,25.934,25.736,25.934,89255,0
+TBB.US,D,20190905,000000,25.895,25.905,25.741,25.79,109516,0
+TBB.US,D,20190906,000000,25.713,25.78,25.636,25.76,97194,0
+TBB.US,D,20190909,000000,25.76,25.857,25.713,25.79,88641,0
+TBB.US,D,20190910,000000,25.78,25.79,25.536,25.636,126329,0
+TBB.US,D,20190911,000000,25.596,25.703,25.519,25.616,74173,0
+TBB.US,D,20190912,000000,25.596,25.708,25.549,25.587,84635,0
+TBB.US,D,20190913,000000,25.51,25.51,25.029,25.163,137735,0
+TBB.US,D,20190916,000000,25.279,25.288,25.134,25.154,124852,0
+TBB.US,D,20190917,000000,25.231,25.347,25.202,25.298,68522,0
+TBB.US,D,20190918,000000,25.337,25.519,25.32,25.472,96912,0
+TBB.US,D,20190919,000000,25.519,25.76,25.519,25.578,122459,0
+TBB.US,D,20190920,000000,25.578,25.79,25.578,25.77,88758,0
+TBB.US,D,20190923,000000,25.809,25.972,25.809,25.924,78854,0
+TBB.US,D,20190924,000000,25.924,25.966,25.799,25.857,99342,0
+TBB.US,D,20190925,000000,25.905,25.905,25.741,25.78,95113,0
+TBB.US,D,20190926,000000,25.751,25.857,25.713,25.847,64981,0
+TBB.US,D,20190927,000000,25.809,26.348,25.78,26.3,183137,0
+TBB.US,D,20190930,000000,26.252,26.54,26.203,26.512,657426,0
+TBB.US,D,20191001,000000,26.329,26.377,26.222,26.242,110769,0
+TBB.US,D,20191002,000000,26.222,26.222,25.914,26.155,105736,0
+TBB.US,D,20191003,000000,26.04,26.117,25.963,25.991,95746,0
+TBB.US,D,20191004,000000,26.001,26.185,26.001,26.185,66541,0
+TBB.US,D,20191007,000000,26.185,26.185,26.049,26.155,88679,0
+TBB.US,D,20191008,000000,26.136,26.185,26.059,26.098,74426,0
+TBB.US,D,20191009,000000,26.175,26.185,26.108,26.145,64129,0
+TBB.US,D,20191010,000000,26.147,26.175,26.011,26.078,59906,0
+TBB.US,D,20191011,000000,26.098,26.185,26.098,26.155,50184,0
+TBB.US,D,20191014,000000,26.165,26.483,26.165,26.473,109000,0
+TBB.US,D,20191015,000000,26.483,26.54,26.242,26.396,156297,0
+TBB.US,D,20191016,000000,26.445,26.552,26.328,26.552,127761,0
+TBB.US,D,20191017,000000,26.513,26.513,26.464,26.513,89344,0
+TBB.US,D,20191018,000000,26.474,26.51,26.412,26.484,105463,0
+TBB.US,D,20191021,000000,26.435,26.503,26.425,26.455,55411,0
+TBB.US,D,20191022,000000,26.455,26.552,26.455,26.542,74145,0
+TBB.US,D,20191023,000000,26.552,26.63,26.523,26.581,82626,0
+TBB.US,D,20191024,000000,26.562,26.572,26.503,26.523,59444,0
+TBB.US,D,20191025,000000,26.523,26.562,26.474,26.503,86759,0
+TBB.US,D,20191028,000000,26.533,26.533,26.378,26.464,71693,0
+TBB.US,D,20191029,000000,26.416,26.464,26.192,26.211,98763,0
+TBB.US,D,20191030,000000,26.192,26.201,25.918,26.143,129200,0
+TBB.US,D,20191031,000000,26.182,26.367,26.026,26.299,590742,0
+TBB.US,D,20191101,000000,26.279,26.299,25.977,26.162,116690,0
+TBB.US,D,20191104,000000,26.152,26.152,26.006,26.152,60080,0
+TBB.US,D,20191105,000000,26.114,26.136,25.948,26.036,121191,0
+TBB.US,D,20191106,000000,25.977,26.036,25.762,25.762,143179,0
+TBB.US,D,20191107,000000,25.724,25.743,25.45,25.47,127948,0
+TBB.US,D,20191108,000000,25.49,25.616,25.49,25.568,74418,0
+TBB.US,D,20191111,000000,25.568,25.636,25.344,25.44,112123,0
+TBB.US,D,20191112,000000,25.44,25.607,25.422,25.528,76511,0
+TBB.US,D,20191113,000000,25.548,25.626,25.48,25.616,109396,0
+TBB.US,D,20191114,000000,25.743,25.88,25.69,25.831,90126,0
+TBB.US,D,20191115,000000,25.928,25.928,25.84,25.918,35258,0
+TBB.US,D,20191118,000000,25.86,25.938,25.802,25.802,56332,0
+TBB.US,D,20191119,000000,25.831,26.026,25.831,25.996,85574,0
+TBB.US,D,20191120,000000,25.938,26.006,25.831,25.899,47269,0
+TBB.US,D,20191121,000000,25.928,25.967,25.651,25.967,79327,0
+TBB.US,D,20191122,000000,25.889,25.977,25.772,25.802,44539,0
+TBB.US,D,20191125,000000,25.802,25.889,25.674,25.704,47218,0
+TBB.US,D,20191126,000000,25.704,25.85,25.596,25.636,48099,0
+TBB.US,D,20191127,000000,25.636,25.697,25.44,25.568,114414,0
+TBB.US,D,20191129,000000,25.578,25.578,25.294,25.372,257924,0
+TBB.US,D,20191202,000000,25.324,25.339,25.198,25.236,138969,0
+TBB.US,D,20191203,000000,25.236,25.314,25.158,25.284,205321,0
+TBB.US,D,20191204,000000,25.294,25.385,25.12,25.188,225447,0
+TBB.US,D,20191205,000000,25.128,25.216,25.06,25.198,246681,0
+TBB.US,D,20191206,000000,25.198,25.256,25.148,25.236,94727,0
+TBB.US,D,20191209,000000,25.276,25.372,25.266,25.324,214001,0
+TBB.US,D,20191210,000000,25.334,25.422,25.306,25.392,73937,0
+TBB.US,D,20191211,000000,25.431,25.684,25.431,25.636,169531,0
+TBB.US,D,20191212,000000,25.684,25.831,25.538,25.831,109755,0
+TBB.US,D,20191213,000000,25.928,26.162,25.928,26.162,135842,0
+TBB.US,D,20191216,000000,26.162,26.23,26.028,26.211,76895,0
+TBB.US,D,20191217,000000,26.211,26.221,25.88,25.889,153505,0
+TBB.US,D,20191218,000000,25.938,25.977,25.734,25.802,114843,0
+TBB.US,D,20191219,000000,25.802,25.909,25.762,25.84,64736,0
+TBB.US,D,20191220,000000,25.792,25.84,25.694,25.694,134993,0
+TBB.US,D,20191223,000000,25.704,25.87,25.704,25.87,61450,0
+TBB.US,D,20191224,000000,25.87,25.967,25.831,25.967,21163,0
+TBB.US,D,20191226,000000,25.967,26.045,25.86,25.958,55144,0
+TBB.US,D,20191227,000000,25.899,26.036,25.899,26.026,57492,0
+TBB.US,D,20191230,000000,25.958,26.006,25.831,25.87,56186,0
+TBB.US,D,20191231,000000,25.899,26.084,25.899,26.074,129816,0
+TBB.US,D,20200102,000000,26.143,26.289,26.074,26.289,151035,0
+TBB.US,D,20200103,000000,26.299,26.406,26.23,26.328,117461,0
+TBB.US,D,20200106,000000,26.318,26.367,26.27,26.328,72736,0
+TBB.US,D,20200107,000000,26.27,26.347,26.24,26.347,48775,0
+TBB.US,D,20200108,000000,26.308,26.425,26.28,26.425,92052,0
+TBB.US,D,20200109,000000,26.425,26.455,26.26,26.435,74534,0
+TBB.US,D,20200110,000000,26.377,26.601,26.377,26.572,63871,0
+TBB.US,D,20200113,000000,26.572,26.65,26.484,26.65,90800,0
+TBB.US,D,20200114,000000,26.542,26.611,26.533,26.591,70128,0
+TBB.US,D,20200115,000000,26.513,26.591,26.513,26.552,83736,0
+TBB.US,D,20200116,000000,26.133,26.308,26.133,26.182,102525,0
+TBB.US,D,20200117,000000,26.074,26.123,26.026,26.084,62582,0
+TBB.US,D,20200121,000000,26.104,26.104,26.036,26.074,52818,0
+TBB.US,D,20200122,000000,26.036,26.094,25.87,25.88,79184,0
+TBB.US,D,20200123,000000,26.036,26.036,25.928,26.006,64401,0
+TBB.US,D,20200124,000000,26.006,26.026,25.899,25.996,37993,0
+TBB.US,D,20200127,000000,25.948,26.036,25.86,25.88,118070,0
+TBB.US,D,20200128,000000,25.899,25.944,25.84,25.85,39297,0
+TBB.US,D,20200129,000000,25.84,25.918,25.699,25.782,117681,0
+TBB.US,D,20200130,000000,25.734,25.772,25.674,25.772,69976,0
+TBB.US,D,20200131,000000,25.812,25.87,25.772,25.792,110035,0
+TBB.US,D,20200203,000000,25.899,25.918,25.831,25.918,59214,0
+TBB.US,D,20200204,000000,25.918,26.055,25.84,26.016,123799,0
+TBB.US,D,20200205,000000,26.055,26.123,25.959,26.045,93505,0
+TBB.US,D,20200206,000000,26.065,26.123,26.055,26.104,43371,0
+TBB.US,D,20200207,000000,26.045,26.114,26.016,26.114,63022,0
+TBB.US,D,20200210,000000,26.114,26.162,26.104,26.114,73251,0
+TBB.US,D,20200211,000000,26.133,26.172,26.114,26.143,81532,0
+TBB.US,D,20200212,000000,26.074,26.114,25.84,25.84,136942,0
+TBB.US,D,20200213,000000,25.899,25.948,25.792,25.792,106336,0
+TBB.US,D,20200214,000000,25.85,25.967,25.831,25.967,62179,0
+TBB.US,D,20200218,000000,26.016,26.036,25.948,26.016,88164,0
+TBB.US,D,20200219,000000,26.026,26.065,25.87,25.87,145855,0
+TBB.US,D,20200220,000000,25.88,26.006,25.782,25.899,99837,0
+TBB.US,D,20200221,000000,25.899,25.967,25.831,25.928,86885,0
+TBB.US,D,20200224,000000,25.636,25.909,25.587,25.587,74673,0
+TBB.US,D,20200225,000000,25.684,25.694,25.246,25.256,134195,0
+TBB.US,D,20200226,000000,25.344,25.431,25.256,25.382,169049,0
+TBB.US,D,20200227,000000,25.382,25.44,25.236,25.324,144161,0
+TBB.US,D,20200228,000000,25.206,25.29,24.856,24.866,323215,0
+TBB.US,D,20200302,000000,25.12,25.47,25.068,25.256,81931,0
+TBB.US,D,20200303,000000,25.362,25.782,25.362,25.646,159905,0
+TBB.US,D,20200304,000000,25.821,26.065,25.743,26.065,95065,0
+TBB.US,D,20200305,000000,25.928,26.109,25.88,25.977,107578,0
+TBB.US,D,20200306,000000,25.782,25.802,25.646,25.656,131183,0
+TBB.US,D,20200309,000000,25.344,25.387,24.895,24.914,167789,0
+TBB.US,D,20200310,000000,25.344,25.344,25.05,25.246,122703,0
+TBB.US,D,20200311,000000,25.246,25.258,25.002,25.09,169933,0
+TBB.US,D,20200312,000000,24.788,24.826,23.881,24.076,409959,0
+TBB.US,D,20200313,000000,24.349,24.564,24.271,24.544,228692,0
+TBB.US,D,20200316,000000,23.959,24.193,22.419,22.419,475121,0
+TBB.US,D,20200317,000000,22.887,23.667,22.799,22.907,301314,0
+TBB.US,D,20200318,000000,22.711,22.802,21.747,22.673,791300,0
+TBB.US,D,20200319,000000,22.711,23.335,22.399,22.858,320517,0
+TBB.US,D,20200320,000000,23.287,23.56,22.907,22.907,223031,0
+TBB.US,D,20200323,000000,22.907,23.082,21.931,22.087,337840,0
+TBB.US,D,20200324,000000,22.955,23.677,22.907,23.228,201250,0
+TBB.US,D,20200325,000000,23.521,24.652,23.443,24.34,472417,0
+TBB.US,D,20200326,000000,24.32,24.758,24.294,24.748,177207,0
+TBB.US,D,20200327,000000,24.496,24.544,24.174,24.368,153837,0
+TBB.US,D,20200330,000000,24.34,24.552,24.281,24.388,135690,0
+TBB.US,D,20200331,000000,24.388,24.534,24.281,24.368,207342,0
+TBB.US,D,20200401,000000,24.252,24.252,23.93,24.212,183919,0
+TBB.US,D,20200402,000000,24.115,24.193,23.735,24.184,192146,0
+TBB.US,D,20200403,000000,24.174,24.222,23.95,24.222,147098,0
+TBB.US,D,20200406,000000,24.505,24.706,24.446,24.564,168994,0
+TBB.US,D,20200407,000000,24.7,24.821,24.612,24.808,146483,0
+TBB.US,D,20200408,000000,24.866,25.236,24.856,25.11,140195,0
+TBB.US,D,20200409,000000,25.226,25.684,25.206,25.5,188997,0
+TBB.US,D,20200413,000000,25.47,25.48,25.032,25.276,138068,0
+TBB.US,D,20200414,000000,25.382,25.509,25.294,25.5,141901,0
+TBB.US,D,20200415,000000,25.425,25.672,25.336,25.523,170563,0
+TBB.US,D,20200416,000000,25.533,25.652,25.425,25.444,98860,0
+TBB.US,D,20200417,000000,25.583,25.662,25.503,25.652,109731,0
+TBB.US,D,20200420,000000,25.573,25.602,25.474,25.593,57031,0
+TBB.US,D,20200421,000000,25.573,25.573,25.365,25.464,105985,0
+TBB.US,D,20200422,000000,25.573,25.672,25.474,25.474,86190,0
+TBB.US,D,20200423,000000,25.514,25.622,25.444,25.444,139092,0
+TBB.US,D,20200424,000000,25.514,25.612,25.365,25.435,105864,0
+TBB.US,D,20200427,000000,25.593,25.662,25.484,25.514,274273,0
+TBB.US,D,20200428,000000,25.642,25.642,25.514,25.523,93918,0
+TBB.US,D,20200429,000000,25.573,25.662,25.474,25.543,176028,0
+TBB.US,D,20200430,000000,25.573,25.662,25.385,25.444,234689,0
+TBB.US,D,20200501,000000,25.444,25.573,25.375,25.573,104474,0
+TBB.US,D,20200504,000000,25.573,25.672,25.474,25.672,81229,0
+TBB.US,D,20200505,000000,25.672,25.76,25.54,25.642,69567,0
+TBB.US,D,20200506,000000,25.672,25.672,25.533,25.662,63505,0
+TBB.US,D,20200507,000000,25.672,25.691,25.612,25.672,166190,0
+TBB.US,D,20200508,000000,25.691,25.731,25.602,25.672,95695,0
+TBB.US,D,20200511,000000,25.721,25.741,25.672,25.741,106081,0
+TBB.US,D,20200512,000000,25.741,25.77,25.691,25.731,64557,0
+TBB.US,D,20200513,000000,25.731,25.731,25.632,25.691,73561,0
+TBB.US,D,20200514,000000,25.662,25.691,25.523,25.672,98413,0
+TBB.US,D,20200515,000000,25.672,25.691,25.622,25.691,70995,0
+TBB.US,D,20200518,000000,25.721,25.77,25.593,25.593,131053,0
+TBB.US,D,20200519,000000,25.593,25.662,25.593,25.612,51613,0
+TBB.US,D,20200520,000000,25.612,25.672,25.494,25.553,124863,0
+TBB.US,D,20200521,000000,25.622,25.672,25.622,25.622,105963,0
+TBB.US,D,20200522,000000,25.632,25.669,25.622,25.622,122702,0
+TBB.US,D,20200526,000000,25.731,25.741,25.701,25.721,130704,0
+TBB.US,D,20200527,000000,25.82,25.82,25.77,25.8,91091,0
+TBB.US,D,20200528,000000,25.8,25.896,25.78,25.82,92183,0
+TBB.US,D,20200529,000000,25.879,25.958,25.82,25.918,149354,0
+TBB.US,D,20200601,000000,25.83,25.968,25.82,25.958,87365,0
+TBB.US,D,20200602,000000,25.899,25.948,25.879,25.938,71446,0
+TBB.US,D,20200603,000000,25.968,26.096,25.968,26.047,44114,0
+TBB.US,D,20200604,000000,25.978,26.136,25.978,26.096,81695,0
+TBB.US,D,20200605,000000,26.195,26.303,26.116,26.224,52670,0
+TBB.US,D,20200608,000000,26.224,26.264,26.224,26.244,133270,0
+TBB.US,D,20200609,000000,26.234,26.313,26.224,26.254,70004,0
+TBB.US,D,20200610,000000,26.313,26.323,26.294,26.323,54650,0
+TBB.US,D,20200611,000000,26.195,26.239,25.918,25.968,229485,0
+TBB.US,D,20200612,000000,26.076,26.155,25.899,25.948,162960,0
+TBB.US,D,20200615,000000,25.869,25.948,25.78,25.889,144031,0
+TBB.US,D,20200616,000000,25.978,26.147,25.978,26.012,85903,0
+TBB.US,D,20200617,000000,26.086,26.096,25.978,25.997,86689,0
+TBB.US,D,20200618,000000,25.997,26.03,25.968,25.997,53620,0
+TBB.US,D,20200619,000000,26.007,26.116,25.968,25.968,100530,0
+TBB.US,D,20200622,000000,25.968,25.997,25.731,25.751,146502,0
+TBB.US,D,20200623,000000,25.82,25.889,25.622,25.731,186254,0
+TBB.US,D,20200624,000000,25.731,25.76,25.642,25.681,73611,0
+TBB.US,D,20200625,000000,25.642,25.721,25.632,25.642,60921,0
+TBB.US,D,20200626,000000,25.662,25.711,25.612,25.612,105568,0
+TBB.US,D,20200629,000000,25.701,25.701,25.632,25.701,84682,0
+TBB.US,D,20200630,000000,25.721,25.76,25.602,25.602,433473,0
+TBB.US,D,20200701,000000,25.701,25.8,25.681,25.78,63653,0
+TBB.US,D,20200702,000000,25.918,25.918,25.8,25.81,68801,0
+TBB.US,D,20200706,000000,25.948,25.958,25.839,25.918,117868,0
+TBB.US,D,20200707,000000,25.948,26.007,25.918,25.938,73730,0
+TBB.US,D,20200708,000000,25.987,26.066,25.968,26.037,172783,0
+TBB.US,D,20200709,000000,26.066,26.076,26.027,26.076,71682,0
+TBB.US,D,20200710,000000,26.106,26.116,26.047,26.057,130000,0
+TBB.US,D,20200713,000000,26.086,26.205,26.057,26.057,74938,0
+TBB.US,D,20200714,000000,26.057,26.057,25.968,26.017,45784,0
+TBB.US,D,20200715,000000,26.116,26.205,26.066,26.136,57117,0
+TBB.US,D,20200716,000000,26.22,26.3,26.175,26.28,82422,0
+TBB.US,D,20200717,000000,26.34,26.39,26.3,26.38,72315,0
+TBB.US,D,20200720,000000,26.31,26.59,26.31,26.52,158035,0
+TBB.US,D,20200721,000000,26.55,26.615,26.53,26.54,38023,0
+TBB.US,D,20200722,000000,26.54,26.57,26.43,26.57,69206,0
+TBB.US,D,20200723,000000,26.57,26.64,26.51,26.62,82456,0
+TBB.US,D,20200724,000000,26.63,26.68,26.62,26.62,47754,0
+TBB.US,D,20200727,000000,26.62,26.62,26.46,26.48,74880,0
+TBB.US,D,20200728,000000,26.52,26.56,26.48,26.48,80584,0
+TBB.US,D,20200729,000000,26.49,26.52,26.48,26.5,111271,0
+TBB.US,D,20200730,000000,26.52,26.535,26.47,26.49,79808,0
+TBB.US,D,20200731,000000,26.47,26.54,26.46,26.52,133620,0
+TBB.US,D,20200803,000000,26.6,26.66,26.55,26.64,46495,0
+TBB.US,D,20200804,000000,26.6,26.62,26.57,26.61,56594,0
+TBB.US,D,20200805,000000,26.6,26.61,26.55,26.55,63655,0
+TBB.US,D,20200806,000000,26.6,26.6,26.52,26.52,38857,0
+TBB.US,D,20200807,000000,26.51,26.51,26.45,26.49,54905,0
+TBB.US,D,20200810,000000,26.45,26.49,26.45,26.49,67493,0
+TBB.US,D,20200811,000000,26.49,26.49,26.35,26.48,40697,0
+TBB.US,D,20200812,000000,26.43,26.54,26.43,26.53,71466,0
+TBB.US,D,20200813,000000,26.5,26.55,26.5,26.55,49855,0
+TBB.US,D,20200814,000000,26.51,26.55,26.5,26.54,49213,0
+TBB.US,D,20200817,000000,26.54,26.57,26.5,26.56,57867,0
+TBB.US,D,20200818,000000,26.57,26.69,26.53,26.69,85808,0
+TBB.US,D,20200819,000000,26.65,26.75,26.53,26.675,63221,0
+TBB.US,D,20200820,000000,26.67,26.84,26.655,26.82,75985,0
+TBB.US,D,20200821,000000,26.7,26.77,26.7,26.72,95718,0
+TBB.US,D,20200824,000000,26.71,26.89,26.669,26.86,49443,0
+TBB.US,D,20200825,000000,26.8,26.84,26.76,26.82,69199,0
+TBB.US,D,20200826,000000,26.8,26.98,26.8,26.94,102680,0
+TBB.US,D,20200827,000000,26.88,26.94,26.81,26.81,71778,0
+TBB.US,D,20200828,000000,26.8,26.84,26.73,26.79,54369,0
+TBB.US,D,20200831,000000,26.8,26.81,26.71,26.75,85758,0
+TBB.US,D,20200901,000000,26.75,26.81,26.71,26.76,53969,0
+TBB.US,D,20200902,000000,26.7,26.85,26.68,26.8,65518,0
+TBB.US,D,20200903,000000,26.8,26.8,26.56,26.62,64156,0
+TBB.US,D,20200904,000000,26.62,26.62,26.5,26.5,79373,0
+TBB.US,D,20200908,000000,26.5,26.5,26.3,26.3,90131,0
+TBB.US,D,20200909,000000,26.4,26.48,26.3562,26.4,25385,0
+TBB.US,D,20200910,000000,26.47,26.5947,26.47,26.52,40996,0
+TBB.US,D,20200911,000000,26.52,26.54,26.475,26.5,25676,0
+TBB.US,D,20200914,000000,26.52,26.58,26.49,26.52,51838,0
+TBB.US,D,20200915,000000,26.58,26.78,26.5277,26.74,56438,0
+TBB.US,D,20200916,000000,26.7,26.87,26.68,26.83,50453,0
+TBB.US,D,20200917,000000,26.68,26.8,26.55,26.73,116762,0
+TBB.US,D,20200918,000000,26.71,26.75,26.635,26.74,50263,0
+TBB.US,D,20200921,000000,26.54,26.62,26.5259,26.6,50134,0
+TBB.US,D,20200922,000000,26.61,26.78,26.61,26.74,81318,0
+TBB.US,D,20200923,000000,26.73,26.74,26.58,26.59,132372,0
+TBB.US,D,20200924,000000,26.56,26.64,26.45,26.5,63794,0
+TBB.US,D,20200925,000000,26.6,26.7003,26.5401,26.7,61972,0
+TBB.US,D,20200928,000000,26.74,26.7799,26.65,26.68,87473,0
+TBB.US,D,20200929,000000,26.68,26.68,26.53,26.6,69171,0
+TBB.US,D,20200930,000000,26.56,26.65,26.43,26.43,291397,0
+TBB.US,D,20201001,000000,26.52,26.76,26.46,26.69,75316,0
+TBB.US,D,20201002,000000,26.49,26.79,26.49,26.77,76777,0
+TBB.US,D,20201005,000000,26.78,27.06,26.78,27,86599,0
+TBB.US,D,20201006,000000,27,27.17,26.9101,27.16,61536,0
+TBB.US,D,20201007,000000,27.04,27.25,27.04,27.25,80890,0
+TBB.US,D,20201008,000000,27.25,27.3,27.16,27.26,75055,0
+TBB.US,D,20201009,000000,27.29,27.3,27.03,27.14,70554,0
+TBB.US,D,20201012,000000,27.03,27.09,26.93,26.98,103195,0
+TBB.US,D,20201013,000000,26.98,27.21,26.98,27.18,76433,0
+TBB.US,D,20201014,000000,27.13,27.17,27.01,27.05,69604,0
+TBB.US,D,20201015,000000,26.65,26.75,26.57,26.68,66493,0
+TBB.US,D,20201016,000000,26.7,26.77,26.69,26.69,34615,0
+TBB.US,D,20201019,000000,26.79,26.8,26.56,26.69,113653,0
+TBB.US,D,20201020,000000,26.68,26.88,26.6074,26.83,67154,0
+TBB.US,D,20201021,000000,26.8,26.8,26.51,26.56,105174,0
+TBB.US,D,20201022,000000,26.56,26.72,26.55,26.72,44885,0
+TBB.US,D,20201023,000000,26.72,26.91,26.71,26.91,63835,0
+TBB.US,D,20201026,000000,26.87,26.87,26.76,26.82,70222,0
+TBB.US,D,20201027,000000,26.77,26.79,26.59,26.63,62837,0
+TBB.US,D,20201028,000000,26.58,26.61,26.4,26.4,35856,0
+TBB.US,D,20201029,000000,26.35,26.445,26.2,26.33,95569,0
+TBB.US,D,20201030,000000,26.3,26.37,26.238,26.27,178903,0
+TBB.US,D,20201102,000000,26.47,26.5454,26.25,26.27,74807,0
+TBB.US,D,20201103,000000,26.42,26.68,26.3398,26.51,112925,0
+TBB.US,D,20201104,000000,26.68,26.74,26.42,26.59,63212,0
+TBB.US,D,20201105,000000,26.65,26.84,26.62,26.68,100112,0
+TBB.US,D,20201106,000000,26.68,26.7,26.51,26.55,38790,0
+TBB.US,D,20201109,000000,26.66,26.85,26.61,26.82,101535,0
+TBB.US,D,20201110,000000,26.75,27.05,26.69,26.8,132746,0
+TBB.US,D,20201111,000000,26.86,26.89,26.6,26.64,125721,0
+TBB.US,D,20201112,000000,26.67,26.76,26.61,26.69,57340,0
+TBB.US,D,20201113,000000,26.71,26.79,26.69,26.7,47327,0
+TBB.US,D,20201116,000000,26.71,26.96,26.69,26.89,87218,0
+TBB.US,D,20201117,000000,26.93,27,26.78,26.94,74220,0
+TBB.US,D,20201118,000000,26.94,26.94,26.81,26.87,56173,0
+TBB.US,D,20201119,000000,26.87,26.95,26.82,26.91,58596,0
+TBB.US,D,20201120,000000,26.86,26.8813,26.7493,26.78,44060,0
+TBB.US,D,20201123,000000,26.9,26.96,26.9,26.94,37990,0
+TBB.US,D,20201124,000000,26.93,27,26.87,26.99,38440,0
+TBB.US,D,20201125,000000,27,27.02,26.94,26.99,54533,0
+TBB.US,D,20201127,000000,26.98,26.9829,26.9,26.9,18169,0
+TBB.US,D,20201130,000000,26.9,26.96,26.85,26.9,144495,0
+TBB.US,D,20201201,000000,26.87,26.9,26.8,26.88,69086,0
+TBB.US,D,20201202,000000,26.88,26.97,26.84,26.86,68720,0
+TBB.US,D,20201203,000000,26.86,26.9,26.8301,26.9,48316,0
+TBB.US,D,20201204,000000,26.91,26.94,26.86,26.92,63793,0
+TBB.US,D,20201207,000000,26.92,26.97,26.87,26.96,50099,0
+TBB.US,D,20201208,000000,26.96,27.05,26.96,27.02,55021,0
+TBB.US,D,20201209,000000,27.02,27.1,26.98,27.1,64560,0
+TBB.US,D,20201210,000000,27.05,27.1,26.76,26.86,100860,0
+TBB.US,D,20201211,000000,26.81,27.08,26.81,27.06,55266,0
+TBB.US,D,20201214,000000,27.05,27.1673,26.99,27.14,50741,0
+TBB.US,D,20201215,000000,27.13,27.23,27.08,27.23,71819,0
+TBB.US,D,20201216,000000,27.17,27.395,27.17,27.35,68564,0
+TBB.US,D,20201217,000000,27.35,27.44,27.25,27.43,39059,0
+TBB.US,D,20201218,000000,27.43,27.44,27.31,27.44,43057,0
+TBB.US,D,20201221,000000,27.35,27.45,27.29,27.43,81337,0
+TBB.US,D,20201222,000000,27.43,27.43,27.24,27.35,108581,0
+TBB.US,D,20201223,000000,27.3,27.4,27.25,27.4,56256,0
+TBB.US,D,20201224,000000,27.4,27.45,27.34,27.34,43305,0
+TBB.US,D,20201228,000000,27.35,27.45,27.35,27.4,40542,0
+TBB.US,D,20201229,000000,27.4,27.45,27.31,27.39,77808,0
+TBB.US,D,20201230,000000,27.34,27.45,27.31,27.45,60959,0
+TBB.US,D,20201231,000000,27.44,27.62,27.41,27.62,277894,0
+TBB.US,D,20210104,000000,27.61,27.61,27.3385,27.4,62434,0
+TBB.US,D,20210105,000000,27.29,27.422,27.29,27.38,70351,0
+TBB.US,D,20210106,000000,27.33,27.33,26.79,26.91,83147,0
+TBB.US,D,20210107,000000,26.92,27.15,26.8,26.91,37204,0
+TBB.US,D,20210108,000000,26.98,27.05,26.92,27,54229,0
+TBB.US,D,20210111,000000,27,27,26.73,26.74,75408,0
+TBB.US,D,20210112,000000,26.69,26.6907,26.35,26.51,143197,0
+TBB.US,D,20210113,000000,26.43,26.85,26.43,26.8,103104,0
+TBB.US,D,20210114,000000,26.53,26.78,26.5,26.78,75376,0
+TBB.US,D,20210115,000000,26.71,26.8,26.63,26.65,54263,0
+TBB.US,D,20210119,000000,26.62,26.7,26.52,26.66,57896,0
+TBB.US,D,20210120,000000,26.75,26.84,26.66,26.68,60147,0
+TBB.US,D,20210121,000000,26.7,26.84,26.66,26.7,76158,0
+TBB.US,D,20210122,000000,26.74,26.85,26.72,26.85,21870,0
+TBB.US,D,20210125,000000,26.84,26.98,26.8152,26.85,38512,0
+TBB.US,D,20210126,000000,26.85,26.935,26.65,26.65,45893,0
+TBB.US,D,20210127,000000,26.65,26.8,26.5,26.53,61070,0
+TBB.US,D,20210128,000000,26.53,26.72,26.5,26.67,51960,0
+TBB.US,D,20210129,000000,26.65,26.83,26.5,26.71,168993,0
+TBB.US,D,20210201,000000,26.92,26.92,26.71,26.73,58238,0
+TBB.US,D,20210202,000000,26.73,26.845,26.73,26.79,51183,0
+TBB.US,D,20210203,000000,26.74,26.79,26.5,26.53,64046,0
+TBB.US,D,20210204,000000,26.55,26.7029,26.53,26.59,38798,0
+TBB.US,D,20210205,000000,26.59,26.76,26.56,26.73,37087,0
+TBB.US,D,20210208,000000,26.7,26.7187,26.56,26.57,25161,0
+TBB.US,D,20210209,000000,26.57,26.66,26.56,26.66,46506,0
+TBB.US,D,20210210,000000,26.66,26.66,26.47,26.5,44524,0
+TBB.US,D,20210211,000000,26.53,26.56,26.27,26.34,59551,0
+TBB.US,D,20210212,000000,26.3,26.32,26.06,26.14,85125,0
+TBB.US,D,20210216,000000,26.14,26.16,25.92,25.92,122699,0
+TBB.US,D,20210217,000000,25.92,26.0699,25.92,26.03,92373,0
+TBB.US,D,20210218,000000,25.98,26.1,25.95,26.1,81431,0
+TBB.US,D,20210219,000000,26.05,26.09,25.95,26.02,69477,0
+TBB.US,D,20210222,000000,26.06,26.06,25.86,25.86,64352,0
+TBB.US,D,20210223,000000,25.9,25.95,25.8,25.83,50310,0
+TBB.US,D,20210224,000000,25.83,25.85,25.61,25.6625,101177,0
+TBB.US,D,20210225,000000,25.67,25.79,25.5111,25.68,120519,0
+TBB.US,D,20210226,000000,25.74,25.7695,25.6,25.69,105769,0
+TBB.US,D,20210301,000000,25.71,25.95,25.71,25.88,46983,0
+TBB.US,D,20210302,000000,25.94,26.04,25.88,25.93,45889,0
+TBB.US,D,20210303,000000,25.95,26.17,25.86,26.12,93019,0
+TBB.US,D,20210304,000000,26.16,26.25,25.99,26.02,65026,0
+TBB.US,D,20210305,000000,26.02,26.1156,25.91,26.02,80874,0
+TBB.US,D,20210308,000000,26.02,26.1028,25.9,26.09,56336,0
+TBB.US,D,20210309,000000,26.12,26.17,26.06,26.14,54800,0
+TBB.US,D,20210310,000000,26.16,26.27,26.15,26.25,35353,0
+TBB.US,D,20210311,000000,26.23,26.397,26.23,26.37,54926,0
+TBB.US,D,20210312,000000,26.23,26.3686,26.1,26.34,36665,0
+TBB.US,D,20210315,000000,26.28,26.54,26.27,26.53,54606,0
+TBB.US,D,20210316,000000,26.53,26.64,26.45,26.62,56296,0
+TBB.US,D,20210317,000000,26.51,26.58,26.4709,26.55,47786,0
+TBB.US,D,20210318,000000,26.49,26.49,26.14,26.14,54386,0
+TBB.US,D,20210319,000000,26.14,26.26,26,26.24,40096,0
+TBB.US,D,20210322,000000,26.32,26.38,26.3,26.38,20800,0
+TBB.US,D,20210323,000000,26.29,26.3703,26.22,26.27,33249,0
+TBB.US,D,20210324,000000,26.27,26.47,26.27,26.39,57023,0
+TBB.US,D,20210325,000000,26.32,26.44,26.3,26.4008,28333,0
+TBB.US,D,20210326,000000,26.42,26.44,26.3,26.31,45299,0
+TBB.US,D,20210329,000000,26.35,26.42,26.18,26.19,46568,0
+TBB.US,D,20210330,000000,26.2,26.3,26.1732,26.3,50244,0
+TBB.US,D,20210331,000000,26.21,26.43,26.18,26.18,170883,0
+TBB.US,D,20210401,000000,26.25,26.42,26.23,26.4,107399,0
+TBB.US,D,20210405,000000,26.41,26.64,26.41,26.63,63606,0
+TBB.US,D,20210406,000000,26.6,26.8,26.558,26.79,94887,0
+TBB.US,D,20210407,000000,26.85,26.89,26.62,26.73,46282,0
+TBB.US,D,20210408,000000,26.78,26.78,26.66,26.74,36324,0
+TBB.US,D,20210409,000000,26.61,26.8,26.61,26.75,59415,0
+TBB.US,D,20210412,000000,26.65,26.75,26.61,26.71,24767,0
+TBB.US,D,20210413,000000,26.67,26.85,26.66,26.79,43610,0
+TBB.US,D,20210414,000000,26.77,26.8299,26.69,26.75,48795,0
+TBB.US,D,20210415,000000,26.48,26.52,26.37,26.52,56719,0
+TBB.US,D,20210416,000000,26.5,26.53,26.41,26.48,62130,0
+TBB.US,D,20210419,000000,26.48,26.5293,26.33,26.35,84847,0
+TBB.US,D,20210420,000000,26.35,26.3925,26.33,26.33,25424,0
+TBB.US,D,20210421,000000,26.38,26.53,26.38,26.53,28795,0
+TBB.US,D,20210422,000000,26.53,26.53,26.4112,26.48,49631,0
+TBB.US,D,20210423,000000,26.48,26.7,26.4686,26.65,55910,0
+TBB.US,D,20210426,000000,26.65,26.73,26.57,26.66,27756,0
+TBB.US,D,20210427,000000,26.7,26.7,26.58,26.66,28840,0
+TBB.US,D,20210428,000000,26.69,26.69,26.6,26.68,23166,0
+TBB.US,D,20210429,000000,26.68,26.6999,26.5393,26.6,24832,0
+TBB.US,D,20210430,000000,26.61,26.6782,26.33,26.39,130438,0
+TBB.US,D,20210503,000000,26.49,26.64,26.45,26.57,50262,0
+TBB.US,D,20210504,000000,26.5,26.73,26.5,26.7,57676,0
+TBB.US,D,20210505,000000,26.65,26.65,26.53,26.53,14867,0
+TBB.US,D,20210506,000000,26.54,26.57,26.35,26.38,72329,0
+TBB.US,D,20210507,000000,26.4,26.47,26.37,26.45,72053,0
+TBB.US,D,20210510,000000,26.39,26.5095,26.39,26.44,44347,0
+TBB.US,D,20210511,000000,26.3,26.37,26.25,26.25,62770,0
+TBB.US,D,20210512,000000,26.23,26.24,25.91,25.99,121416,0
+TBB.US,D,20210513,000000,26.01,26.19,26.01,26.07,56372,0
+TBB.US,D,20210514,000000,26.13,26.25,26.11,26.17,42003,0
+TBB.US,D,20210517,000000,26.17,26.2,26.11,26.18,23112,0
+TBB.US,D,20210518,000000,26.16,26.22,26.07,26.19,64114,0
+TBB.US,D,20210519,000000,26.07,26.29,26.07,26.24,81374,0
+TBB.US,D,20210520,000000,26.21,26.28,26.17,26.25,59671,0
+TBB.US,D,20210521,000000,26.25,26.32,26.2,26.29,63400,0
+TBB.US,D,20210524,000000,26.3,26.4,26.2614,26.34,34295,0
+TBB.US,D,20210525,000000,26.32,26.38,26.27,26.35,53619,0
+TBB.US,D,20210526,000000,26.35,26.379,26.27,26.33,53477,0
+TBB.US,D,20210527,000000,26.28,26.37,26.28,26.35,42812,0
+TBB.US,D,20210528,000000,26.31,26.41,26.18,26.25,161063,0
+TBB.US,D,20210601,000000,26.25,26.33,26.25,26.33,49083,0
+TBB.US,D,20210602,000000,26.3,26.49,26.27,26.49,50462,0
+TBB.US,D,20210603,000000,26.49,26.63,26.4416,26.62,81065,0
+TBB.US,D,20210604,000000,26.65,26.7,26.6193,26.67,24718,0
+TBB.US,D,20210607,000000,26.67,26.69,26.5708,26.59,65851,0
+TBB.US,D,20210608,000000,26.57,26.64,26.51,26.51,46878,0
+TBB.US,D,20210609,000000,26.54,26.67,26.4929,26.64,73129,0
+TBB.US,D,20210610,000000,26.68,26.72,26.6101,26.71,41724,0
+TBB.US,D,20210611,000000,26.71,26.75,26.61,26.74,42717,0
+TBB.US,D,20210614,000000,26.78,26.87,26.6714,26.87,47057,0
+TBB.US,D,20210615,000000,26.82,26.8414,26.7,26.71,63343,0
+TBB.US,D,20210616,000000,26.72,26.8,26.63,26.64,68060,0
+TBB.US,D,20210617,000000,26.65,26.78,26.64,26.77,51764,0
+TBB.US,D,20210618,000000,26.71,26.7999,26.7,26.72,33342,0
+TBB.US,D,20210621,000000,26.75,26.755,26.677,26.74,41142,0
+TBB.US,D,20210622,000000,26.65,26.98,26.65,26.95,61994,0
+TBB.US,D,20210623,000000,26.93,26.95,26.8,26.93,74405,0
+TBB.US,D,20210624,000000,26.93,26.95,26.8416,26.9,56681,0
+TBB.US,D,20210625,000000,26.79,26.9,26.76,26.81,35565,0
+TBB.US,D,20210628,000000,26.8,26.9,26.7993,26.9,32889,0
+TBB.US,D,20210629,000000,26.84,26.9,26.7917,26.87,40429,0
+TBB.US,D,20210630,000000,26.84,26.901,26.74,26.75,211488,0
+TBB.US,D,20210701,000000,26.71,26.83,26.71,26.73,43637,0
+TBB.US,D,20210702,000000,26.75,26.75,26.66,26.73,44312,0
+TBB.US,D,20210706,000000,26.73,26.79,26.7,26.79,50120,0
+TBB.US,D,20210707,000000,26.75,26.8,26.6986,26.8,49099,0
+TBB.US,D,20210708,000000,26.77,26.8,26.7,26.72,45287,0
+TBB.US,D,20210709,000000,26.71,26.76,26.62,26.68,70578,0
+TBB.US,D,20210712,000000,26.71,26.7355,26.58,26.62,83445,0
+TBB.US,D,20210713,000000,26.6,26.63,26.33,26.38,151705,0
+TBB.US,D,20210714,000000,26.41,26.51,26.4,26.48,66908,0
+TBB.US,D,20210715,000000,26.19,26.26,26.15,26.2,111488,0
+TBB.US,D,20210716,000000,26.15,26.2,26.12,26.13,77120,0
+TBB.US,D,20210719,000000,26.1,26.1,25.93,26.07,82767,0
+TBB.US,D,20210720,000000,26.08,26.23,26.08,26.13,65611,0
+TBB.US,D,20210721,000000,26.19,26.21,26.11,26.13,47731,0
+TBB.US,D,20210722,000000,26.16,26.18,26.13,26.13,40882,0
+TBB.US,D,20210723,000000,26.14,26.18,26.1103,26.16,58085,0
+TBB.US,D,20210726,000000,26.16,26.1799,26.12,26.14,23671,0
+TBB.US,D,20210727,000000,26.15,26.1522,26.02,26.11,29570,0
+TBB.US,D,20210728,000000,26.13,26.14,26.0853,26.13,29671,0
+TBB.US,D,20210729,000000,26.13,26.23,26.13,26.21,49394,0
+TBB.US,D,20210730,000000,26.15,26.5,26.15,26.5,176136,0
+TBB.US,D,20210802,000000,26.5,26.63,26.4201,26.5799,71215,0
+TBB.US,D,20210803,000000,26.57,26.61,26.5,26.57,46067,0
+TBB.US,D,20210804,000000,26.49,26.56,26.475,26.54,50322,0
+TBB.US,D,20210805,000000,26.5,26.6615,26.5,26.61,52519,0
+TBB.US,D,20210806,000000,26.56,26.63,26.56,26.62,47228,0
+TBB.US,D,20210809,000000,26.57,26.62,26.51,26.55,36511,0
+TBB.US,D,20210810,000000,26.51,26.5184,26.32,26.37,50701,0
+TBB.US,D,20210811,000000,26.37,26.43,26.33,26.39,26865,0
+TBB.US,D,20210812,000000,26.33,26.52,26.33,26.51,38866,0
+TBB.US,D,20210813,000000,26.41,26.54,26.4,26.49,54021,0
+TBB.US,D,20210816,000000,26.4,26.4899,26.35,26.46,35530,0
+TBB.US,D,20210817,000000,26.45,26.45,26.37,26.44,44511,0
+TBB.US,D,20210818,000000,26.4,26.4599,26.34,26.42,38328,0
+TBB.US,D,20210819,000000,26.08,26.37,26.08,26.35,60344,0
+TBB.US,D,20210820,000000,26.33,26.42,26.33,26.37,30331,0
+TBB.US,D,20210823,000000,26.37,26.38,26.2801,26.33,34693,0
+TBB.US,D,20210824,000000,26.3,26.4,26.3,26.37,34136,0
+TBB.US,D,20210825,000000,26.35,26.38,26.32,26.38,37501,0
+TBB.US,D,20210826,000000,26.37,26.38,26.29,26.33,25705,0
+TBB.US,D,20210827,000000,26.32,26.52,26.28,26.52,51581,0
+TBB.US,D,20210830,000000,26.44,26.57,26.4,26.4,61902,0
+TBB.US,D,20210831,000000,26.36,26.4667,26.12,26.23,320712,0
+TBB.US,D,20210901,000000,26.27,26.4,26.23,26.37,53587,0
+TBB.US,D,20210902,000000,26.37,26.48,26.33,26.45,28464,0
+TBB.US,D,20210903,000000,26.4007,26.47,26.31,26.44,34361,0
+TBB.US,D,20210907,000000,26.37,26.395,26.28,26.3138,19269,0
+TBB.US,D,20210908,000000,26.34,26.3544,26.2,26.2,49278,0
+TBB.US,D,20210909,000000,26.24,26.3,26.201,26.27,21330,0
+TBB.US,D,20210910,000000,26.27,26.33,26.249,26.31,37376,0
+TBB.US,D,20210913,000000,26.28,26.32,26.27,26.2795,37938,0
+TBB.US,D,20210914,000000,26.28,26.34,26.23,26.26,45068,0
+TBB.US,D,20210915,000000,26.22,26.2995,26.22,26.23,60861,0
+TBB.US,D,20210916,000000,26.22,26.28,26.19,26.26,44624,0
+TBB.US,D,20210917,000000,26.23,26.29,26.22,26.25,36553,0
+TBB.US,D,20210920,000000,26.15,26.26,26.0967,26.15,51474,0
+TBB.US,D,20210921,000000,26.23,26.23,26.11,26.14,42789,0
+TBB.US,D,20210922,000000,26.14,26.43,26.14,26.41,87857,0
+TBB.US,D,20210923,000000,26.3895,26.47,26.17,26.25,41273,0
+TBB.US,D,20210924,000000,26.3,26.3,26.17,26.2,35187,0
+TBB.US,D,20210927,000000,26.16,26.2,26.11,26.15,60605,0
+TBB.US,D,20210928,000000,26.11,26.11,25.8899,25.96,77152,0
+TBB.US,D,20210929,000000,25.98,26.2,25.98,26.19,66235,0
+TBB.US,D,20210930,000000,26.12,26.35,23.23,26.21,284872,0
+TBB.US,D,20211001,000000,26.34,26.34,26.21,26.25,39360,0
+TBB.US,D,20211004,000000,26.25,26.25,26.11,26.11,66282,0
+TBB.US,D,20211005,000000,26.11,26.16,26.05,26.15,55301,0
+TBB.US,D,20211006,000000,26.1,26.1973,26.07,26.16,52297,0
+TBB.US,D,20211007,000000,26.16,26.27,26.16,26.19,43770,0
+TBB.US,D,20211008,000000,26.19,26.24,26.1001,26.19,46936,0
+TBB.US,D,20211011,000000,26.18,26.32,26.16,26.301,21383,0
+TBB.US,D,20211012,000000,26.34,26.34,26.25,26.32,48866,0
+TBB.US,D,20211013,000000,26.34,26.59,26.3,26.54,55054,0
+TBB.US,D,20211014,000000,26.34,26.41,26.1836,26.39,67472,0
+TBB.US,D,20211015,000000,26.3,26.3,26.19,26.29,31750,0
+TBB.US,D,20211018,000000,26.26,26.3,26.17,26.29,39053,0
+TBB.US,D,20211019,000000,26.28,26.3,26.2458,26.27,36949,0
+TBB.US,D,20211020,000000,26.27,26.3,26.24,26.3,62189,0
+TBB.US,D,20211021,000000,26.3,26.3,26.24,26.29,19244,0
+TBB.US,D,20211022,000000,26.27,26.29,26.18,26.28,33746,0
+TBB.US,D,20211025,000000,26.2,26.3,26.2,26.27,57051,0
+TBB.US,D,20211026,000000,26.231,26.36,26.21,26.3,64602,0
+TBB.US,D,20211027,000000,26.27,26.39,26.27,26.33,48510,0
+TBB.US,D,20211028,000000,26.29,26.38,26.22,26.26,64987,0
+TBB.US,D,20211029,000000,26.25,26.37,26.06,26.12,200700,0
+TBB.US,D,20211101,000000,26.16,26.17,26.07,26.12,99152,0
+TBB.US,D,20211102,000000,26.12,26.17,26.08,26.11,57597,0
+TBB.US,D,20211103,000000,26.1,26.15,26.1,26.12,54257,0
+TBB.US,D,20211104,000000,26.11,26.16,26.05,26.09,467742,0
+TBB.US,D,20211105,000000,26.1,26.1448,26.08,26.08,71614,0
+TBB.US,D,20211108,000000,26.09,26.09,26.01,26.03,86214,0
+TBB.US,D,20211109,000000,26.03,26.05,26,26.05,26327,0
+TBB.US,D,20211110,000000,26.01,26.0426,26,26.03,108026,0
+TBB.US,D,20211111,000000,26.05,26.06,25.97,25.99,40559,0
+TBB.US,D,20211112,000000,25.98,26.06,25.89,25.96,66642,0
+TBB.US,D,20211115,000000,25.98,26,25.936,25.97,233115,0
+TBB.US,D,20211116,000000,25.92,25.9795,25.92,25.94,43342,0
+TBB.US,D,20211117,000000,25.89,25.9392,25.86,25.9,60281,0
+TBB.US,D,20211118,000000,25.9,25.9899,25.86,25.91,69380,0
+TBB.US,D,20211119,000000,25.87,25.929,25.86,25.88,39043,0
+TBB.US,D,20211122,000000,25.88,26.07,25.87,25.99,162496,0
+TBB.US,D,20211123,000000,25.97,26.02,25.9,25.93,47161,0
+TBB.US,D,20211124,000000,25.93,26.012,25.9,25.91,69329,0
+TBB.US,D,20211126,000000,25.86,25.86,25.06,25.69,244937,0
+TBB.US,D,20211129,000000,25.74,25.8699,25.72,25.78,47269,0
+TBB.US,D,20211130,000000,25.8,26.14,25.72,25.98,340174,0
+TBB.US,D,20211201,000000,26.03,26.055,25.91,25.91,66608,0
+TBB.US,D,20211202,000000,25.98,26.0191,25.88,25.92,75453,0
+TBB.US,D,20211203,000000,25.89,25.94,25.85,25.92,78403,0
+TBB.US,D,20211206,000000,25.97,25.97,25.9,25.95,35504,0
+TBB.US,D,20211207,000000,25.96,26.08,25.92,25.995,56900,0
+TBB.US,D,20211208,000000,25.95,25.99,25.79,25.88,88606,0
+TBB.US,D,20211209,000000,25.87,25.92,25.835,25.87,34646,0
+TBB.US,D,20211210,000000,25.87,25.9,25.83,25.85,38122,0
+TBB.US,D,20211213,000000,25.81,25.9,25.81,25.89,35425,0
+TBB.US,D,20211214,000000,25.88,25.9,25.82,25.84,41082,0
+TBB.US,D,20211215,000000,25.82,25.904,25.82,25.83,61388,0
+TBB.US,D,20211216,000000,25.85,25.95,25.83,25.93,33648,0
+TBB.US,D,20211217,000000,25.88,25.9389,25.79,25.83,105505,0
+TBB.US,D,20211220,000000,25.8,25.82,25.74,25.76,60901,0
+TBB.US,D,20211221,000000,25.78,25.85,25.77,25.8198,75430,0
+TBB.US,D,20211222,000000,25.8,25.89,25.8,25.86,103941,0
+TBB.US,D,20211223,000000,25.89,25.9591,25.86,25.89,40619,0
+TBB.US,D,20211227,000000,25.9,25.92,25.82,25.84,42509,0
+TBB.US,D,20211228,000000,25.83,25.9,25.83,25.88,39715,0
+TBB.US,D,20211229,000000,25.86,25.95,25.86,25.94,37204,0
+TBB.US,D,20211230,000000,25.96,26.09,25.91,26.07,62069,0
+TBB.US,D,20211231,000000,26.07,26.18,26.01,26.07,104546,0
+TBB.US,D,20220103,000000,26.04,26.1331,25.94,25.98,46882,0
+TBB.US,D,20220104,000000,25.95,25.99,25.82,25.86,56970,0
+TBB.US,D,20220105,000000,25.96,26.1,25.73,25.77,84467,0
+TBB.US,D,20220106,000000,25.79,26.07,25.73,25.97,155876,0
+TBB.US,D,20220107,000000,25.95,26.02,25.83,25.97,51916,0
+TBB.US,D,20220110,000000,25.89,25.94,25.82,25.9,53490,0
+TBB.US,D,20220111,000000,25.9,26.06,25.83,26.05,44678,0
+TBB.US,D,20220112,000000,26,26.05,25.9542,25.98,38535,0
+TBB.US,D,20220113,000000,25.63,25.79,25.63,25.73,47973,0
+TBB.US,D,20220114,000000,25.72,25.73,25.6,25.7,63972,0
+TBB.US,D,20220118,000000,25.65,25.6507,25.47,25.52,85524,0
+TBB.US,D,20220119,000000,25.52,25.59,25.4801,25.51,63233,0
+TBB.US,D,20220120,000000,25.58,25.6195,25.49,25.51,79132,0
+TBB.US,D,20220121,000000,25.5,25.5813,25.47,25.53,71095,0
+TBB.US,D,20220124,000000,25.47,25.5187,25.37,25.47,65374,0
+TBB.US,D,20220125,000000,25.44,25.54,25.4001,25.45,98139,0
+TBB.US,D,20220126,000000,25.46,25.54,25.41,25.43,100160,0
+TBB.US,D,20220127,000000,25.46,25.5148,25.3,25.36,102101,0
+TBB.US,D,20220128,000000,25.39,25.43,25.25,25.35,89326,0
+TBB.US,D,20220131,000000,25.35,25.59,25.33,25.45,135195,0
+TBB.US,D,20220201,000000,25.55,25.55,25.44,25.48,75012,0
+TBB.US,D,20220202,000000,25.48,25.495,25.35,25.39,86896,0
+TBB.US,D,20220203,000000,25.37,25.3885,25.2,25.33,62972,0
+TBB.US,D,20220204,000000,25.27,25.3576,25.2,25.28,60073,0
+TBB.US,D,20220207,000000,25.33,25.4,25.21,25.26,91989,0
+TBB.US,D,20220208,000000,25.26,25.29,25.14,25.16,135922,0
+TBB.US,D,20220209,000000,25.21,25.2959,25.17,25.2,71919,0
+TBB.US,D,20220210,000000,25.15,25.28,25.15,25.26,153168,0
+TBB.US,D,20220211,000000,25.36,25.36,25.1,25.14,130240,0
+TBB.US,D,20220214,000000,25.14,25.14,24.97,25.13,194835,0
+TBB.US,D,20220215,000000,25.13,25.35,25.1,25.15,69808,0
+TBB.US,D,20220216,000000,25.11,25.28,25.1,25.25,94816,0
+TBB.US,D,20220217,000000,25.24,25.28,25.12,25.16,71667,0
+TBB.US,D,20220218,000000,25.16,25.327,25.09,25.15,98856,0
+TBB.US,D,20220222,000000,25.15,25.17,25.06,25.09,89368,0
+TBB.US,D,20220223,000000,25.07,25.1476,24.95,24.97,67072,0
+TBB.US,D,20220224,000000,24.87,25,24.76,24.93,167992,0
+TBB.US,D,20220225,000000,24.97,25.14,24.9373,25.07,39933,0
+TBB.US,D,20220228,000000,25.07,25.18,24.95,24.97,129385,0
+TBB.US,D,20220301,000000,25.04,25.1385,25,25.05,79052,0
+TBB.US,D,20220302,000000,25.06,25.12,25.02,25.04,66454,0
+TBB.US,D,20220303,000000,25.06,25.18,25.03,25.03,61123,0
+TBB.US,D,20220304,000000,25.01,25.1299,24.98,25.02,101852,0
+TBB.US,D,20220307,000000,25.04,25.04,24.85,24.9,277343,0
+TBB.US,D,20220308,000000,24.9,24.93,24.8406,24.91,97610,0
+TBB.US,D,20220309,000000,24.95,25.08,24.95,25,52045,0
+TBB.US,D,20220310,000000,24.95,24.99,24.9,24.96,126182,0
+TBB.US,D,20220311,000000,25.01,25.03,24.91,24.95,66594,0
+TBB.US,D,20220314,000000,24.95,24.9586,24.72,24.75,191497,0
+TBB.US,D,20220315,000000,24.87,24.97,24.81,24.87,101946,0
+TBB.US,D,20220316,000000,24.89,25.04,24.89,24.9,81280,0
+TBB.US,D,20220317,000000,25,25.12,25,25.08,52632,0
+TBB.US,D,20220318,000000,25.11,25.19,25.07,25.07,46103,0
+TBB.US,D,20220321,000000,25.05,25.12,24.91,24.95,65169,0
+TBB.US,D,20220322,000000,24.9,25.02,24.9,24.94,111073,0
+TBB.US,D,20220323,000000,24.98,25.03,24.95,24.96,53006,0
+TBB.US,D,20220324,000000,25.04,25.04,24.95,24.97,59503,0
+TBB.US,D,20220325,000000,24.98,24.98,24.88,24.9,193757,0
+TBB.US,D,20220328,000000,24.93,25.04,24.92,25.04,44519,0
+TBB.US,D,20220329,000000,25.04,25.14,25.01,25.14,77033,0
+TBB.US,D,20220330,000000,25.14,25.42,25.1092,25.38,113141,0
+TBB.US,D,20220331,000000,25.45,25.49,25.24,25.26,131214,0
+TBB.US,D,20220401,000000,25.29,25.33,25.14,25.23,42141,0
+TBB.US,D,20220404,000000,25.28,25.32,25.17,25.32,47063,0
+TBB.US,D,20220405,000000,25.29,25.29,25.07,25.1,156488,0
+TBB.US,D,20220406,000000,25.02,25.02,24.88,24.9,140742,0
+TBB.US,D,20220407,000000,24.9,25.16,24.8822,24.91,48394,0
+TBB.US,D,20220408,000000,24.91,25,24.86,24.91,137916,0
+TBB.US,D,20220411,000000,24.93,24.93,24.78,24.81,364654,0
+TBB.US,D,20220412,000000,24.91,25.02,24.84,24.88,73747,0
+TBB.US,D,20220413,000000,24.67,24.69,24.51,24.6,111877,0
+TBB.US,D,20220414,000000,24.69,24.7,24.55,24.57,98031,0
+TBB.US,D,20220418,000000,24.56,24.6791,24.54,24.59,105220,0
+TBB.US,D,20220419,000000,24.58,24.64,24.51,24.58,154693,0
+TBB.US,D,20220420,000000,24.57,24.78,24.57,24.7,77519,0
+TBB.US,D,20220421,000000,24.7,24.8258,24.5,24.58,95080,0
+TBB.US,D,20220422,000000,24.55,24.63,24.47,24.63,132611,0
+TBB.US,D,20220425,000000,24.68,24.76,24.62,24.67,102762,0
+TBB.US,D,20220426,000000,24.73,24.78,24.69,24.69,60932,0
+TBB.US,D,20220427,000000,24.74,24.77,24.55,24.58,84124,0
+TBB.US,D,20220428,000000,24.64,24.85,24.58,24.8,134654,0
+TBB.US,D,20220429,000000,24.8,24.8,24.57,24.79,302425,0
+TBB.US,D,20220502,000000,24.75,24.75,24.42,24.52,379202,0
+TBB.US,D,20220503,000000,24.55,24.61,24.5,24.545,260012,0
+TBB.US,D,20220504,000000,24.58,24.79,24.46,24.79,178857,0
+TBB.US,D,20220505,000000,24.7,24.7,24.5696,24.63,172595,0
+TBB.US,D,20220506,000000,24.57,24.59,24.3,24.43,164570,0
+TBB.US,D,20220509,000000,24.23,24.32,24.2,24.2,147421,0
+TBB.US,D,20220510,000000,24.32,24.4,24.22,24.31,71460,0
+TBB.US,D,20220511,000000,24.22,24.41,24.22,24.32,86548,0
+TBB.US,D,20220512,000000,24.32,24.5,24.3,24.48,70009,0
+TBB.US,D,20220513,000000,24.48,24.57,24.48,24.51,53802,0
+TBB.US,D,20220516,000000,24.56,24.7394,24.51,24.7,63861,0
+TBB.US,D,20220517,000000,24.68,24.88,24.58,24.58,112012,0
+TBB.US,D,20220518,000000,24.57,24.74,24.5,24.62,76413,0
+TBB.US,D,20220519,000000,24.6785,24.82,24.605,24.73,105076,0
+TBB.US,D,20220520,000000,24.85,24.9,24.7352,24.76,118546,0
+TBB.US,D,20220523,000000,24.76,25,24.73,24.91,89371,0
+TBB.US,D,20220524,000000,24.84,24.9823,24.81,24.97,46035,0
+TBB.US,D,20220525,000000,24.9899,25.12,24.98,25.11,287003,0
+TBB.US,D,20220526,000000,25.12,25.25,25,25.07,138910,0
+TBB.US,D,20220527,000000,25.12,25.24,25.08,25.14,174759,0
+TBB.US,D,20220531,000000,25.1,25.25,24.9101,25.1,250251,0
+TBB.US,D,20220601,000000,25.12,25.12,24.95,25.02,71205,0
+TBB.US,D,20220602,000000,25,25.09,25,25.06,79519,0
+TBB.US,D,20220603,000000,25.02,25.1238,24.95,25.09,50300,0
+TBB.US,D,20220606,000000,25.09,25.14,25.02,25.03,50136,0
+TBB.US,D,20220607,000000,25.03,25.1029,25.03,25.09,38579,0
+TBB.US,D,20220608,000000,25.04,25.11,25.04,25.07,28621,0
+TBB.US,D,20220609,000000,25.05,25.054,24.91,24.91,49666,0
+TBB.US,D,20220610,000000,24.83,24.85,24.68,24.72,92662,0
+TBB.US,D,20220613,000000,24.5,24.54,24.3,24.32,137208,0
+TBB.US,D,20220614,000000,24.33,24.42,24.22,24.29,82327,0
+TBB.US,D,20220615,000000,24.37,24.7,24.37,24.58,45292,0
+TBB.US,D,20220616,000000,24.34,24.52,24.25,24.5099,63842,0
+TBB.US,D,20220617,000000,24.3,24.634,24.3,24.43,43356,0
+TBB.US,D,20220621,000000,24.4,24.57,24.3901,24.48,39836,0
+TBB.US,D,20220622,000000,24.5,24.5499,24.39,24.39,40430,0
+TBB.US,D,20220623,000000,24.43,24.5747,24.41,24.54,48212,0
+TBB.US,D,20220624,000000,24.54,24.65,24.45,24.65,54262,0
+TBB.US,D,20220627,000000,24.74,24.74,24.52,24.57,22349,0
+TBB.US,D,20220628,000000,24.54,24.7242,24.52,24.6,30639,0
+TBB.US,D,20220629,000000,24.6392,24.6899,24.6001,24.64,15860,0
+TBB.US,D,20220630,000000,24.7,24.83,24.6081,24.65,82001,0
+TBB.US,D,20220701,000000,24.65,24.8,24.65,24.77,44229,0
+TBB.US,D,20220705,000000,24.79,24.8218,24.68,24.75,66922,0
+TBB.US,D,20220706,000000,24.75,24.8456,24.72,24.73,66466,0
+TBB.US,D,20220707,000000,24.84,24.97,24.7301,24.75,92801,0
+TBB.US,D,20220708,000000,24.83,24.8787,24.74,24.77,68160,0
+TBB.US,D,20220711,000000,24.81,24.9,24.75,24.88,38321,0
+TBB.US,D,20220712,000000,24.85,24.9363,24.85,24.85,31506,0
+TBB.US,D,20220713,000000,24.75,24.885,24.72,24.8,37203,0
+TBB.US,D,20220714,000000,24.49,24.52,24.27,24.51,56268,0
+TBB.US,D,20220715,000000,24.61,24.61,24.47,24.55,74431,0
+TBB.US,D,20220718,000000,24.54,24.6485,24.48,24.54,152267,0
+TBB.US,D,20220719,000000,24.66,24.7,24.61,24.63,46994,0
+TBB.US,D,20220720,000000,24.6,24.7134,24.57,24.66,90318,0
+TBB.US,D,20220721,000000,24.66,24.73,24.65,24.715,39863,0
+TBB.US,D,20220722,000000,24.72,24.7572,24.65,24.71,33781,0
+TBB.US,D,20220725,000000,24.75,24.79,24.7,24.78,35070,0
+TBB.US,D,20220726,000000,24.72,24.8,24.7099,24.75,36111,0
+TBB.US,D,20220727,000000,24.79,24.8,24.72,24.8,36341,0
+TBB.US,D,20220728,000000,24.78,24.84,24.75,24.78,87500,0
+TBB.US,D,20220729,000000,24.84,25.05,24.7901,24.95,173481,0
+TBB.US,D,20220801,000000,24.99,25,24.8,24.85,73652,0
+TBB.US,D,20220802,000000,24.86,25.13,24.6,25.08,187887,0
+TBB.US,D,20220803,000000,25.02,25.05,24.9277,25.05,48333,0
+TBB.US,D,20220804,000000,25.05,25.05,24.86,24.98,127663,0
+TBB.US,D,20220805,000000,24.95,24.96,24.76,24.87,71216,0
+TBB.US,D,20220808,000000,24.94,24.96,24.8657,24.955,29061,0
+TBB.US,D,20220809,000000,24.96,24.96,24.77,24.78,37167,0
+TBB.US,D,20220810,000000,24.93,24.94,24.8,24.92,55461,0
+TBB.US,D,20220811,000000,24.98,24.98,24.82,24.84,35666,0
+TBB.US,D,20220812,000000,24.93,24.93,24.82,24.84,17747,0
+TBB.US,D,20220815,000000,24.84,24.9799,24.84,24.85,32633,0
+TBB.US,D,20220816,000000,24.87,24.94,24.8399,24.88,36999,0
+TBB.US,D,20220817,000000,24.81,24.85,24.78,24.81,58291,0
+TBB.US,D,20220818,000000,24.8,24.88,24.8,24.8128,14334,0
+TBB.US,D,20220819,000000,24.75,24.785,24.7,24.75,51366,0
+TBB.US,D,20220822,000000,24.7,24.7,24.6,24.63,33855,0
+TBB.US,D,20220823,000000,24.6,24.683,24.45,24.55,672986,0
+TBB.US,D,20220824,000000,24.55,24.78,24.52,24.55,35513,0
+TBB.US,D,20220825,000000,24.66,24.84,24.55,24.7,22428,0
+TBB.US,D,20220826,000000,24.65,24.7641,24.54,24.55,34077,0
+TBB.US,D,20220829,000000,24.58,24.6,24.47,24.5,35166,0
+TBB.US,D,20220830,000000,24.57,24.57,24.41,24.46,33751,0
+TBB.US,D,20220831,000000,24.47,24.5,24.35,24.43,129738,0
+TBB.US,D,20220901,000000,24.39,24.4,24.28,24.34,127738,0
+TBB.US,D,20220902,000000,24.39,24.44,24.23,24.23,44139,0
+TBB.US,D,20220906,000000,24.23,24.3,24.1,24.11,93642,0
+TBB.US,D,20220907,000000,24.09,24.23,24.07,24.18,53099,0
+TBB.US,D,20220908,000000,24.18,24.23,23.96,23.96,71984,0
+TBB.US,D,20220909,000000,24.05,24.38,24.02,24.34,53033,0
+TBB.US,D,20220912,000000,24.41,24.515,24.35,24.41,125578,0
+TBB.US,D,20220913,000000,24.21,24.36,24.16,24.33,86537,0
+TBB.US,D,20220914,000000,24.33,24.52,24.26,24.45,72740,0
+TBB.US,D,20220915,000000,24.47,24.4924,24.345,24.42,64917,0
+TBB.US,D,20220916,000000,24.27,24.43,24.16,24.37,55997,0
+TBB.US,D,20220919,000000,24.3,24.42,24.27,24.33,70600,0
+TBB.US,D,20220920,000000,24.25,24.33,24.1803,24.28,72728,0
+TBB.US,D,20220921,000000,24.28,24.5,24.28,24.41,60444,0
+TBB.US,D,20220922,000000,24.33,24.4,24.17,24.23,74628,0
+TBB.US,D,20220923,000000,24.11,24.17,23.92,24,154192,0
+TBB.US,D,20220926,000000,23.98,24.07,23.7701,23.83,83363,0
+TBB.US,D,20220927,000000,23.85,24.07,23.72,24.05,96689,0
+TBB.US,D,20220928,000000,24.05,24.28,23.94,24.24,82958,0
+TBB.US,D,20220929,000000,24.12,24.12,23.9,24,135913,0
+TBB.US,D,20220930,000000,24,24.08,23.95,24.08,540039,0
+TBB.US,D,20221003,000000,24.08,24.185,24.04,24.1,104277,0
+TBB.US,D,20221004,000000,24.18,24.23,24.09,24.12,81833,0
+TBB.US,D,20221005,000000,24.06,24.06,23.98,24.01,52950,0
+TBB.US,D,20221006,000000,24.03,24.05,23.81,23.89,46559,0
+TBB.US,D,20221007,000000,23.68,23.74,23.62,23.63,40071,0
+TBB.US,D,20221010,000000,23.85,23.85,23.35,23.44,41905,0
+TBB.US,D,20221011,000000,23.44,23.7235,23.39,23.47,39910,0
+TBB.US,D,20221012,000000,23.36,23.4758,23.22,23.34,35055,0
+TBB.US,D,20221013,000000,23.19,23.3325,23.05,23.25,49315,0
+TBB.US,D,20221014,000000,23,23.05,22.7,22.82,70857,0
+TBB.US,D,20221017,000000,22.85,22.935,22.6101,22.64,44747,0
+TBB.US,D,20221018,000000,22.69,22.7457,22,22.35,135155,0
+TBB.US,D,20221019,000000,22.25,22.33,22.0178,22.09,56077,0
+TBB.US,D,20221020,000000,22,22.08,21.52,21.6,51427,0
+TBB.US,D,20221021,000000,21.5,21.6,21.26,21.3,87981,0
+TBB.US,D,20221024,000000,21.25,21.45,21.25,21.35,40900,0
+TBB.US,D,20221025,000000,21.61,21.65,21.41,21.63,169366,0
+TBB.US,D,20221026,000000,21.7,21.87,21.6601,21.79,70206,0
+TBB.US,D,20221027,000000,21.81,21.91,21.75,21.75,49526,0
+TBB.US,D,20221028,000000,21.86,21.9,21.8002,21.9,42965,0
+TBB.US,D,20221031,000000,21.9,21.97,21.45,21.48,304830,0
+TBB.US,D,20221101,000000,21.77,21.98,21.21,21.34,149081,0
+TBB.US,D,20221102,000000,21.35,21.54,21.25,21.37,59284,0
+TBB.US,D,20221103,000000,21.4,21.4,21.18,21.29,75097,0
+TBB.US,D,20221104,000000,21.3,21.32,20.98,21.16,94367,0
+TBB.US,D,20221107,000000,21.16,21.2,21.07,21.07,75154,0
+TBB.US,D,20221108,000000,21.15,21.4,21.14,21.4,106756,0
+TBB.US,D,20221109,000000,21.4,21.58,21.12,21.27,93776,0
+TBB.US,D,20221110,000000,21.62,22.56,21.6115,22.56,74548,0
+TBB.US,D,20221111,000000,22.56,22.77,22.51,22.65,79017,0
+TBB.US,D,20221114,000000,22.5,22.61,22.1801,22.39,45056,0
+TBB.US,D,20221115,000000,22.41,22.77,22.41,22.77,83956,0
+TBB.US,D,20221116,000000,22.71,22.83,22.65,22.76,38440,0
+TBB.US,D,20221117,000000,22.64,22.65,22.47,22.65,50505,0
+TBB.US,D,20221118,000000,22.72,22.72,22.58,22.65,51882,0
+TBB.US,D,20221121,000000,22.74,22.74,22.58,22.66,33239,0
+TBB.US,D,20221122,000000,22.62,22.7,22.61,22.64,60154,0
+TBB.US,D,20221123,000000,22.66,22.84,22.65,22.79,65039,0
+TBB.US,D,20221125,000000,22.86,22.9,22.8,22.8,32717,0
+TBB.US,D,20221128,000000,22.86,22.86,22.7509,22.84,39145,0
+TBB.US,D,20221129,000000,22.88,22.88,22.41,22.55,59376,0
+TBB.US,D,20221130,000000,22.5,22.96,22.48,22.8,120348,0
+TBB.US,D,20221201,000000,22.88,23.14,22.81,23.14,57794,0
+TBB.US,D,20221202,000000,23.02,23.41,23.0101,23.41,64014,0
+TBB.US,D,20221205,000000,23.28,23.37,22.81,22.92,89208,0
+TBB.US,D,20221206,000000,22.92,23.005,22.61,22.84,55459,0
+TBB.US,D,20221207,000000,22.7,22.8286,22.62,22.7,121864,0
+TBB.US,D,20221208,000000,22.71,22.82,22.62,22.7,84104,0
+TBB.US,D,20221209,000000,22.73,22.73,22.45,22.52,59150,0
+TBB.US,D,20221212,000000,22.56,22.56,22.36,22.4,68887,0
+TBB.US,D,20221213,000000,22.75,22.9,22.53,22.71,124357,0
+TBB.US,D,20221214,000000,22.71,22.84,22.695,22.77,85969,0
+TBB.US,D,20221215,000000,22.77,22.8182,22.6753,22.75,138435,0
+TBB.US,D,20221216,000000,22.6,22.79,22.6,22.76,130616,0
+TBB.US,D,20221219,000000,22.72,22.9075,22.7,22.77,67546,0
+TBB.US,D,20221220,000000,22.75,22.87,22.64,22.76,92264,0
+TBB.US,D,20221221,000000,22.85,22.881,22.75,22.77,143401,0
+TBB.US,D,20221222,000000,22.77,22.799,22.54,22.63,99863,0
+TBB.US,D,20221223,000000,22.63,22.68,22.45,22.51,115241,0
+TBB.US,D,20221227,000000,22.45,22.45,22.05,22.13,121804,0
+TBB.US,D,20221228,000000,22.19,22.225,21.65,21.74,172472,0
+TBB.US,D,20221229,000000,21.8,21.965,21.7,21.75,87269,0
+TBB.US,D,20221230,000000,21.68,21.772,21.6,21.68,229261,0
+TBB.US,D,20230103,000000,21.87,22.1423,21.8,21.88,53439,0
+TBB.US,D,20230104,000000,22.01,22.46,22.01,22.4599,63358,0
+TBB.US,D,20230105,000000,22.43,22.62,22.3,22.53,78223,0
+TBB.US,D,20230106,000000,22.68,23.04,22.65,22.94,207312,0
+TBB.US,D,20230109,000000,23.02,23.13,22.85,22.99,250696,0
+TBB.US,D,20230110,000000,23,23.08,22.89,23.08,86763,0
+TBB.US,D,20230111,000000,23.08,23.38,23.065,23.35,83868,0
+TBB.US,D,20230112,000000,23.35,23.66,23.25,23.58,173166,0
+TBB.US,D,20230113,000000,23.3,23.49,23.17,23.41,98887,0
+TBB.US,D,20230117,000000,23.4,23.54,23.34,23.52,98413,0
+TBB.US,D,20230118,000000,23.59,23.88,23.53,23.8,98829,0
+TBB.US,D,20230119,000000,23.72,23.96,23.64,23.94,42513,0
+TBB.US,D,20230120,000000,23.97,23.97,23.76,23.97,50829,0
+TBB.US,D,20230123,000000,24,24.06,23.92,24,63799,0
+TBB.US,D,20230124,000000,23.87,24.15,23.87,24,53947,0
+TBB.US,D,20230125,000000,23.93,24,23.81,23.99,47773,0
+TBB.US,D,20230126,000000,23.94,24.03,23.9162,23.99,37109,0
+TBB.US,D,20230127,000000,23.99,24.05,23.8,23.88,31296,0
+TBB.US,D,20230130,000000,23.88,24.0187,23.8,24,48075,0
+TBB.US,D,20230131,000000,23.96,24.05,23.95,24.01,127225,0
+TBB.US,D,20230201,000000,24.05,24.13,23.9,23.91,231708,0
+TBB.US,D,20230202,000000,24,24.03,23.92,24.03,67830,0
+TBB.US,D,20230203,000000,23.92,23.92,23.6205,23.83,74552,0
+TBB.US,D,20230206,000000,23.68,23.68,23.51,23.6,37403,0
+TBB.US,D,20230207,000000,23.6,23.65,23.4004,23.51,36778,0
+TBB.US,D,20230208,000000,23.56,23.59,23.44,23.58,44596,0
+TBB.US,D,20230209,000000,23.65,23.7129,23.4,23.52,132769,0
+TBB.US,D,20230210,000000,23.52,23.52,23.4,23.43,34320,0
+TBB.US,D,20230213,000000,23.48,23.51,23.4,23.5,68824,0
+TBB.US,D,20230214,000000,23.5,23.58,23.16,23.35,153822,0
+TBB.US,D,20230215,000000,23.35,23.38,23.25,23.3,49153,0
+TBB.US,D,20230216,000000,23.25,23.34,23.11,23.14,80280,0
+TBB.US,D,20230217,000000,23.08,23.27,23.0574,23.26,62340,0
+TBB.US,D,20230221,000000,23.14,23.21,22.8,22.82,70317,0
+TBB.US,D,20230222,000000,22.76,23.17,22.76,23.12,39246,0
+TBB.US,D,20230223,000000,23.21,23.46,23.15,23.46,31052,0
+TBB.US,D,20230224,000000,23.31,23.43,23.18,23.4,39582,0
+TBB.US,D,20230227,000000,23.44,23.56,23.4,23.55,48548,0
+TBB.US,D,20230228,000000,23.53,23.58,23.3501,23.49,151524,0
+TBB.US,D,20230301,000000,23.41,23.45,23.297,23.32,37019,0
+TBB.US,D,20230302,000000,23.22,23.37,23.02,23.27,94287,0
+TBB.US,D,20230303,000000,23.38,23.48,23.29,23.32,86406,0
+TBB.US,D,20230306,000000,23.4,23.419,23.3304,23.35,35001,0
+TBB.US,D,20230307,000000,23.36,23.4,23.22,23.24,39556,0
+TBB.US,D,20230308,000000,23.24,23.28,23.16,23.16,37787,0
+TBB.US,D,20230309,000000,23.17,23.2811,22.8,22.83,51486,0
+TBB.US,D,20230310,000000,22.8,23.1,22.62,22.71,56590,0
+TBB.US,D,20230313,000000,22.57,22.57,22.22,22.42,215952,0
+TBB.US,D,20230314,000000,22.6,22.785,22.5,22.56,91024,0
+TBB.US,D,20230315,000000,22.17,22.53,22.17,22.5,66054,0
+TBB.US,D,20230316,000000,22.5,23.43,22.37,23.42,71888,0
+TBB.US,D,20230317,000000,23.32,23.3899,21.93,23.13,58299,0
+TBB.US,D,20230320,000000,23.2,23.22,22.56,22.85,75351,0
+TBB.US,D,20230321,000000,22.9,22.99,22.8,22.9,41289,0
+TBB.US,D,20230322,000000,22.78,22.98,22.78,22.87,74019,0
+TBB.US,D,20230323,000000,22.85,23,22.72,22.72,1180568,0
+TBB.US,D,20230324,000000,22.77,22.77,22.65,22.74,148421,0
+TBB.US,D,20230327,000000,22.88,22.9733,22.775,22.7861,511792,0
+TBB.US,D,20230328,000000,22.79,23,22.76,22.9,127902,0
+TBB.US,D,20230329,000000,22.98,23.175,22.92,23.092,51391,0
+TBB.US,D,20230330,000000,23.09,23.4,23.07,23.38,65481,0
+TBB.US,D,20230331,000000,23.47,23.55,23.35,23.49,175413,0
+TBB.US,D,20230403,000000,23.53,23.65,23.42,23.63,51828,0
+TBB.US,D,20230404,000000,23.67,23.69,23.5,23.69,60363,0
+TBB.US,D,20230405,000000,23.65,23.75,23.5991,23.64,72515,0
+TBB.US,D,20230406,000000,23.7,23.91,23.65,23.91,127175,0
+TBB.US,D,20230410,000000,23.83,24.08,23.82,24.05,133457,0
+TBB.US,D,20230411,000000,24.06,24.27,24.0056,24.15,91928,0
+TBB.US,D,20230412,000000,24.16,24.2924,24.1,24.19,82057,0
+TBB.US,D,20230413,000000,23.97,24.13,23.89,24.08,74466,0
+TBB.US,D,20230414,000000,24,24.09,23.96,24.09,112733,0
+TBB.US,D,20230417,000000,24.05,24.17,23.97,24.13,90102,0
+TBB.US,D,20230418,000000,24.1,24.1,23.995,24.02,78374,0
+TBB.US,D,20230419,000000,23.99,24,23.78,23.84,134870,0
+TBB.US,D,20230420,000000,23.8,23.8,23.66,23.7,69032,0
+TBB.US,D,20230421,000000,23.7,23.84,23.65,23.69,65724,0
+TBB.US,D,20230424,000000,23.69,23.69,23.57,23.62,69805,0
+TBB.US,D,20230425,000000,23.6,23.72,23.47,23.54,29219,0
+TBB.US,D,20230426,000000,23.6,23.74,23.38,23.38,48659,0
+TBB.US,D,20230427,000000,23.39,23.72,23.3738,23.67,100539,0
+TBB.US,D,20230428,000000,23.74,23.84,23.67,23.72,151246,0
+TBB.US,D,20230501,000000,23.75,23.79,23.5,23.56,40547,0
+TBB.US,D,20230502,000000,23.5,23.65,23.36,23.39,51127,0
+TBB.US,D,20230503,000000,23.4,23.55,23.2,23.26,72804,0
+TBB.US,D,20230504,000000,23.26,23.34,22.96,23.25,88629,0
+TBB.US,D,20230505,000000,23.43,23.47,23.31,23.42,64078,0
+TBB.US,D,20230508,000000,23.5,23.5089,23.3101,23.37,33910,0
+TBB.US,D,20230509,000000,23.42,23.43,23.1418,23.43,41478,0
+TBB.US,D,20230510,000000,23.45,23.585,23.38,23.49,78316,0
+TBB.US,D,20230511,000000,23.49,23.505,23.31,23.43,39484,0
+TBB.US,D,20230512,000000,23.43,23.51,23.35,23.47,34830,0
+TBB.US,D,20230515,000000,23.43,23.58,23.36,23.55,36911,0
+TBB.US,D,20230516,000000,23.5,23.55,23.17,23.24,79596,0
+TBB.US,D,20230517,000000,23.3,23.49,23.3,23.45,34205,0
+TBB.US,D,20230518,000000,23.44,23.5,23.33,23.37,33455,0
+TBB.US,D,20230519,000000,23.39,23.39,23.28,23.3,24616,0
+TBB.US,D,20230522,000000,23.38,23.5,23.3055,23.5,27850,0
+TBB.US,D,20230523,000000,23.43,23.68,23.3548,23.65,52280,0
+TBB.US,D,20230524,000000,23.65,23.75,23.5457,23.71,74326,0
+TBB.US,D,20230525,000000,23.7,23.74,23.6,23.74,107364,0
+TBB.US,D,20230526,000000,23.73,23.83,23.69,23.76,44052,0
+TBB.US,D,20230530,000000,23.78,23.85,23.76,23.82,81409,0
+TBB.US,D,20230531,000000,23.76,23.97,23.75,23.87,429801,0
+TBB.US,D,20230601,000000,23.96,24.03,23.9,24.02,34276,0
+TBB.US,D,20230602,000000,23.94,24.08,23.923,24.02,73968,0
+TBB.US,D,20230605,000000,24.01,24.02,23.9,23.9,81631,0
+TBB.US,D,20230606,000000,23.96,23.96,23.8,23.81,35596,0
+TBB.US,D,20230607,000000,23.9,23.9,23.65,23.66,50279,0
+TBB.US,D,20230608,000000,23.77,23.7736,23.625,23.625,47155,0
+TBB.US,D,20230609,000000,23.69,23.73,23.54,23.62,67169,0
+TBB.US,D,20230612,000000,23.68,23.68,23.46,23.48,36987,0
+TBB.US,D,20230613,000000,23.51,23.5826,23.435,23.46,42503,0
+TBB.US,D,20230614,000000,23.5,23.56,23.18,23.22,41934,0
+TBB.US,D,20230615,000000,23.22,23.42,23.22,23.34,28428,0
+TBB.US,D,20230616,000000,23.44,23.47,23.34,23.35,29429,0
+TBB.US,D,20230620,000000,23.35,23.4499,23.11,23.13,39766,0
+TBB.US,D,20230621,000000,23.07,23.61,23.0296,23.59,218954,0
+TBB.US,D,20230622,000000,23.5,23.91,23.3412,23.8,154996,0
+TBB.US,D,20230623,000000,23.82,23.82,23.62,23.63,22341,0
+TBB.US,D,20230626,000000,23.78,23.8056,23.56,23.6,35924,0
+TBB.US,D,20230627,000000,23.6,23.65,23.41,23.41,19648,0
+TBB.US,D,20230628,000000,23.55,23.55,23.4,23.51,36713,0
+TBB.US,D,20230629,000000,23.5,23.5,23.28,23.35,38826,0
+TBB.US,D,20230630,000000,23.45,24.04,23.37,24,261760,0
+TBB.US,D,20230703,000000,23.91,24.09,23.9,24.03,42039,0
+TBB.US,D,20230705,000000,23.92,24,23.8,23.8,58873,0
+TBB.US,D,20230706,000000,23.61,23.67,23.38,23.55,50928,0
+TBB.US,D,20230707,000000,23.47,23.73,23.47,23.64,18431,0
+TBB.US,D,20230710,000000,23.58,23.7099,23.58,23.67,19678,0
+TBB.US,D,20230711,000000,23.7,23.86,23.67,23.86,33338,0
+TBB.US,D,20230712,000000,23.87,24,23.84,23.95,52829,0
+TBB.US,D,20230713,000000,23.89,23.99,23.88,23.99,43418,0
+TBB.US,D,20230714,000000,23.72,23.72,23.05,23.23,56362,0
+TBB.US,D,20230717,000000,23.15,23.15,21.38,21.73,232221,0
+TBB.US,D,20230718,000000,21.77,22.78,21.7,22.58,177626,0
+TBB.US,D,20230719,000000,23.05,23.14,22.54,22.57,113688,0
+TBB.US,D,20230720,000000,22.5,22.72,22.31,22.47,55141,0
+TBB.US,D,20230721,000000,22.62,22.62,22.39,22.49,26775,0
+TBB.US,D,20230724,000000,22.58,22.58,22.18,22.18,76813,0
+TBB.US,D,20230725,000000,22.2,22.34,21.99,22.26,77004,0
+TBB.US,D,20230726,000000,22.26,22.61,22.23,22.4,56273,0
+TBB.US,D,20230727,000000,22.57,22.5976,22.15,22.2,60287,0
+TBB.US,D,20230728,000000,22.39,22.49,22.19,22.35,44302,0
+TBB.US,D,20230731,000000,22.35,22.56,21.91,22.19,104662,0
+TBB.US,D,20230801,000000,22.34,22.34,21.9656,22.11,68543,0
+TBB.US,D,20230802,000000,22.07,22.11,21.86,22.07,70758,0
+TBB.US,D,20230803,000000,22.05,22.05,21.9,21.92,51784,0
+TBB.US,D,20230804,000000,22,22.26,21.99,22,43165,0
+TBB.US,D,20230807,000000,22.01,22.2,21.94,22.05,56543,0
+TBB.US,D,20230808,000000,22.05,22.17,21.9911,22.03,39013,0
+TBB.US,D,20230809,000000,22.06,22.14,21.98,21.98,39953,0
+TBB.US,D,20230810,000000,22.08,22.14,21.98,22,36053,0
+TBB.US,D,20230811,000000,22,22.25,21.99,22.23,36427,0
+TBB.US,D,20230814,000000,22.16,22.2423,22.1129,22.22,29850,0
+TBB.US,D,20230815,000000,22.13,22.3697,22.12,22.17,449026,0
+TBB.US,D,20230816,000000,22.2,22.23,22.03,22.23,92136,0
+TBB.US,D,20230817,000000,22.16,22.33,22.15,22.18,85523,0
+TBB.US,D,20230818,000000,22.18,22.2852,22.1381,22.22,327488,0
+TBB.US,D,20230821,000000,22.06,22.2,22.008,22.05,40007,0
+TBB.US,D,20230822,000000,22.05,22.115,21.86,21.92,65628,0
+TBB.US,D,20230823,000000,21.93,22.24,21.93,22.21,44070,0
+TBB.US,D,20230824,000000,22.12,22.21,22.03,22.18,56315,0
+TBB.US,D,20230825,000000,22.18,22.3429,22.03,22.1,35601,0
+TBB.US,D,20230828,000000,22.1,22.22,22.1,22.19,25158,0
+TBB.US,D,20230829,000000,22.23,22.42,22.1835,22.36,42887,0
+TBB.US,D,20230830,000000,22.44,22.46,22.33,22.4,36710,0
+TBB.US,D,20230831,000000,22.46,22.72,22.4283,22.59,332138,0
+TBB.US,D,20230901,000000,22.7,22.73,22.553,22.72,63175,0
+TBB.US,D,20230905,000000,22.68,22.68,22.51,22.55,118363,0
+TBB.US,D,20230906,000000,22.55,22.5884,22.3,22.32,47480,0
+TBB.US,D,20230907,000000,22.35,22.46,22.23,22.35,29088,0
+TBB.US,D,20230908,000000,22.46,22.4861,22.35,22.36,26250,0
+TBB.US,D,20230911,000000,22.47,22.595,22.0775,22.14,59509,0
+TBB.US,D,20230912,000000,22.18,22.25,22.1,22.14,46737,0
+TBB.US,D,20230913,000000,22.18,22.31,22.14,22.16,38954,0
+TBB.US,D,20230914,000000,22.21,22.41,22.21,22.33,48830,0
+TBB.US,D,20230915,000000,22.23,22.3305,22.23,22.33,51767,0
+TBB.US,D,20230918,000000,22.35,22.35,22.18,22.22,51190,0
+TBB.US,D,20230919,000000,22.2,22.385,22.2,22.26,30117,0
+TBB.US,D,20230920,000000,22.35,22.58,22.26,22.5,33447,0
+TBB.US,D,20230921,000000,22.38,22.38,22.06,22.06,44692,0
+TBB.US,D,20230922,000000,22.2,22.2,22.04,22.04,45334,0
+TBB.US,D,20230925,000000,21.97,22.15,21.9403,22.06,62118,0
+TBB.US,D,20230926,000000,22.02,22.0952,21.77,21.81,81181,0
+TBB.US,D,20230927,000000,21.89,21.97,21.76,21.78,57973,0
+TBB.US,D,20230928,000000,21.79,21.9,21.75,21.84,191451,0
+TBB.US,D,20230929,000000,21.94,22.27,21.88,21.99,248034,0
+TBB.US,D,20231002,000000,21.95,21.95,21.65,21.65,92780,0
+TBB.US,D,20231003,000000,21.58,21.6489,20.79,20.86,175901,0
+TBB.US,D,20231004,000000,20.98,21.06,20.64,20.79,103692,0
+TBB.US,D,20231005,000000,20.74,20.88,20.64,20.71,79205,0
+TBB.US,D,20231006,000000,20.51,20.85,20.5,20.63,93766,0
+TBB.US,D,20231009,000000,20.63,20.94,20.625,20.87,36016,0
+TBB.US,D,20231010,000000,20.8,21.11,20.65,21.07,368777,0
+TBB.US,D,20231011,000000,21.17,21.2987,21.16,21.2648,38532,0
+TBB.US,D,20231012,000000,21.26,21.3,21.09,21.15,56547,0
+TBB.US,D,20231013,000000,21.17,21.27,21.05,21.05,71224,0
+TBB.US,D,20231016,000000,20.71,20.715,20.53,20.53,95823,0
+TBB.US,D,20231017,000000,20.48,20.52,20.2901,20.35,93215,0
+TBB.US,D,20231018,000000,20.35,20.4379,20.28,20.36,128143,0
+TBB.US,D,20231019,000000,20.41,20.57,20.31,20.32,59654,0
+TBB.US,D,20231020,000000,20.4,20.57,20.26,20.57,51727,0
+TBB.US,D,20231023,000000,20.57,20.68,20.41,20.64,65449,0
+TBB.US,D,20231024,000000,20.61,20.93,20.61,20.89,59281,0
+TBB.US,D,20231025,000000,20.89,21,20.75,20.8,60035,0
+TBB.US,D,20231026,000000,20.8,20.85,20.69,20.79,58997,0
+TBB.US,D,20231027,000000,20.77,20.84,20.58,20.7,91076,0
+TBB.US,D,20231030,000000,20.76,20.92,20.6801,20.85,90346,0
+TBB.US,D,20231031,000000,20.91,20.99,20.82,20.95,157224,0
+TBB.US,D,20231101,000000,21.2,21.2,21.02,21.13,148014,0
+TBB.US,D,20231102,000000,21.27,21.76,21.27,21.61,86309,0
+TBB.US,D,20231103,000000,21.8,22.08,21.634,22.05,73621,0
+TBB.US,D,20231106,000000,22.03,22.16,21.91,22,105371,0
+TBB.US,D,20231107,000000,22.05,22.05,21.68,21.78,46475,0
+TBB.US,D,20231108,000000,21.77,22.07,21.72,21.95,98559,0
+TBB.US,D,20231109,000000,21.97,21.97,21.76,21.81,143752,0
+TBB.US,D,20231110,000000,21.9,22.06,21.8312,21.95,66329,0
+TBB.US,D,20231113,000000,21.94,22.05,21.85,22.05,54539,0
+TBB.US,D,20231114,000000,22.2,22.49,22.2,22.47,71810,0
+TBB.US,D,20231115,000000,22.36,22.44,22.3252,22.38,44966,0
+TBB.US,D,20231116,000000,22.49,22.49,22.1001,22.15,45813,0
+TBB.US,D,20231117,000000,22.225,22.3699,22.225,22.25,36533,0
+TBB.US,D,20231120,000000,22.25,22.29,22.2,22.22,38916,0
+TBB.US,D,20231121,000000,22.21,22.22,21.94,22.1,47700,0
+TBB.US,D,20231122,000000,22.1,22.1,21.83,21.9,42964,0
+TBB.US,D,20231124,000000,21.9,22.07,21.8573,21.98,18291,0
+TBB.US,D,20231127,000000,22,22.1991,21.9703,22.19,53630,0
+TBB.US,D,20231128,000000,22.14,22.25,22.06,22.14,49632,0
+TBB.US,D,20231129,000000,22.19,22.5,22.09,22.48,84383,0
+TBB.US,D,20231130,000000,22.49,22.85,22.4314,22.78,233806,0
+TBB.US,D,20231201,000000,22.74,22.8,22.68,22.78,57892,0
+TBB.US,D,20231204,000000,22.74,22.74,22.43,22.51,102950,0
+TBB.US,D,20231205,000000,22.51,22.66,22.46,22.49,109185,0
+TBB.US,D,20231206,000000,22.51,22.7,22.49,22.5,89192,0
+TBB.US,D,20231207,000000,22.52,22.69,22.52,22.52,75964,0
+TBB.US,D,20231208,000000,22.52,22.565,22.28,22.36,34708,0
+TBB.US,D,20231211,000000,22.43,22.43,22.22,22.33,64894,0
+TBB.US,D,20231212,000000,22.36,22.53,22.3515,22.37,40155,0
+TBB.US,D,20231213,000000,22.36,22.87,22.36,22.85,82857,0
+TBB.US,D,20231214,000000,23,23.53,22.99,23.5,114238,0
+TBB.US,D,20231215,000000,23.5,23.73,23.27,23.48,72752,0
+TBB.US,D,20231218,000000,23.4,23.48,23.06,23.12,70211,0
+TBB.US,D,20231219,000000,23.12,23.3,23.07,23.25,69945,0
+TBB.US,D,20231220,000000,23.2,23.4299,23.19,23.34,69862,0
+TBB.US,D,20231221,000000,23.36,23.64,23.34,23.58,98163,0
+TBB.US,D,20231222,000000,23.6,23.64,23.52,23.63,68748,0
+TBB.US,D,20231226,000000,23.6,23.69,23.5104,23.54,84776,0
+TBB.US,D,20231227,000000,23.55,23.7161,23.55,23.67,58651,0
+TBB.US,D,20231228,000000,23.67,23.67,23.39,23.53,88391,0
+TBB.US,D,20231229,000000,23.53,23.72,23.44,23.45,151534,0
+TBB.US,D,20240102,000000,23.4,23.71,23.4,23.71,69289,0
+TBB.US,D,20240103,000000,23.66,23.91,23.514,23.85,190687,0
+TBB.US,D,20240104,000000,23.79,24.02,23.79,23.98,96331,0
+TBB.US,D,20240105,000000,24,24.12,23.89,23.93,327043,0
+TBB.US,D,20240108,000000,23.96,24.1,23.95,24.08,36462,0
+TBB.US,D,20240109,000000,24.01,24.13,24.0012,24.07,39906,0
+TBB.US,D,20240110,000000,24.15,24.15,23.98,24,169579,0
+TBB.US,D,20240111,000000,24.05,24.0894,23.97,24.02,34854,0
+TBB.US,D,20240112,000000,24.02,24.085,24.0014,24.01,76651,0
+TBB.US,D,20240116,000000,23.74,23.81,23.5,23.55,68469,0
+TBB.US,D,20240117,000000,23.46,23.6,23.45,23.47,65939,0
+TBB.US,D,20240118,000000,23.49,23.63,23.43,23.43,119403,0
+TBB.US,D,20240119,000000,23.37,23.52,23.33,23.44,78377,0
+TBB.US,D,20240122,000000,23.65,23.71,23.54,23.67,73368,0
+TBB.US,D,20240123,000000,23.71,23.7239,23.6001,23.7,56923,0
+TBB.US,D,20240124,000000,23.7,23.7899,23.7,23.74,59956,0
+TBB.US,D,20240125,000000,23.79,23.95,23.72,23.89,46453,0
+TBB.US,D,20240126,000000,23.93,23.94,23.86,23.89,29683,0
+TBB.US,D,20240129,000000,23.89,23.98,23.8101,23.95,36100,0
+TBB.US,D,20240130,000000,23.97,23.98,23.88,23.9,57633,0
+TBB.US,D,20240131,000000,23.87,24,23.85,24,101744,0
+TBB.US,D,20240201,000000,24,24.295,23.97,24.29,72352,0
+TBB.US,D,20240202,000000,24.16,24.21,24.06,24.15,59075,0
+TBB.US,D,20240205,000000,24,24.0904,23.95,23.96,47131,0
+TBB.US,D,20240206,000000,23.95,23.97,23.77,23.85,27079,0
+TBB.US,D,20240207,000000,23.77,23.8851,23.73,23.82,38589,0
+TBB.US,D,20240208,000000,23.76,24.01,23.7401,23.95,44911,0
+TBB.US,D,20240209,000000,23.98,24,23.75,23.76,79963,0
+TBB.US,D,20240212,000000,23.75,23.82,23.63,23.8,51430,0
+TBB.US,D,20240213,000000,23.55,23.64,23.38,23.5,28003,0
+TBB.US,D,20240214,000000,23.5,23.63,23.1401,23.34,65505,0
+TBB.US,D,20240215,000000,23.34,23.43,23.3,23.42,37726,0
+TBB.US,D,20240216,000000,23.39,23.42,23.23,23.28,43599,0
+TBB.US,D,20240220,000000,23.2,23.3758,23.1738,23.35,51132,0
+TBB.US,D,20240221,000000,23.34,23.48,23.25,23.26,35857,0
+TBB.US,D,20240222,000000,23.31,23.55,23.2701,23.47,45847,0
+TBB.US,D,20240223,000000,23.47,23.85,23.47,23.84,55685,0
+TBB.US,D,20240226,000000,23.84,23.84,23.63,23.7828,31621,0
+TBB.US,D,20240227,000000,23.78,23.78,23.56,23.7,29434,0
+TBB.US,D,20240228,000000,23.65,23.8,23.5814,23.7313,44285,0
+TBB.US,D,20240229,000000,23.82,24.17,23.64,24.16,271268,0
+TBB.US,D,20240301,000000,24.1,24.115,23.8701,24.1,53330,0
+TBB.US,D,20240304,000000,24.04,24.05,23.91,23.94,49666,0
+TBB.US,D,20240305,000000,23.94,24.07,23.88,24.07,38862,0
+TBB.US,D,20240306,000000,24.07,24.25,24.02,24.25,52511,0
+TBB.US,D,20240307,000000,24.25,24.44,24.215,24.39,92610,0
+TBB.US,D,20240308,000000,24.39,24.46,24.36,24.43,46846,0
+TBB.US,D,20240311,000000,24.4,24.4,24.3085,24.3895,50211,0
+TBB.US,D,20240312,000000,24.32,24.4,24.2616,24.36,31659,0
+TBB.US,D,20240313,000000,24.31,24.47,24.31,24.45,46959,0
+TBB.US,D,20240314,000000,24.39,24.39,24.19,24.24,62836,0
+TBB.US,D,20240315,000000,24.21,24.3787,24.04,24.2,42388,0
+TBB.US,D,20240318,000000,24.26,24.28,24.1522,24.21,41342,0
+TBB.US,D,20240319,000000,24.25,24.5,24.2103,24.38,65032,0
+TBB.US,D,20240320,000000,24.3,24.44,24.3,24.44,55515,0
+TBB.US,D,20240321,000000,24.44,24.66,24.44,24.53,102243,0
+TBB.US,D,20240322,000000,24.52,24.55,24.35,24.38,48091,0
+TBB.US,D,20240325,000000,24.33,24.372,24.0929,24.17,48658,0
+TBB.US,D,20240326,000000,24.0601,24.3,24.0601,24.26,34514,0
+TBB.US,D,20240327,000000,24.26,24.26,24.06,24.14,72847,0
+TBB.US,D,20240328,000000,24.14,24.19,23.5,23.5,353317,0
+TBB.US,D,20240401,000000,23.59,23.94,23.55,23.77,209202,0
+TBB.US,D,20240402,000000,23.58,23.7299,23.42,23.48,38597,0
+TBB.US,D,20240403,000000,23.44,23.64,23.43,23.58,88052,0
+TBB.US,D,20240404,000000,23.66,23.78,23.61,23.66,48502,0
+TBB.US,D,20240405,000000,23.61,23.79,23.54,23.74,55715,0
+TBB.US,D,20240408,000000,23.69,23.835,23.68,23.77,54504,0
+TBB.US,D,20240409,000000,23.77,23.77,23.7,23.72,39263,0
+TBB.US,D,20240410,000000,23.64,23.64,23.21,23.35,73194,0
+TBB.US,D,20240411,000000,23.37,23.38,23.11,23.15,49198,0
+TBB.US,D,20240412,000000,23.25,23.25,23.15,23.17,35827,0
+TBB.US,D,20240415,000000,23.03,23.03,22.25,22.25,93515,0
+TBB.US,D,20240416,000000,22.17,22.46,22.15,22.4,79860,0
+TBB.US,D,20240417,000000,22.51,22.8,22.389,22.64,41717,0
+TBB.US,D,20240418,000000,22.76,22.76,22.57,22.66,62602,0
+TBB.US,D,20240419,000000,22.73,22.82,22.64,22.72,23572,0
+TBB.US,D,20240422,000000,22.67,22.81,22.67,22.71,58206,0
+TBB.US,D,20240423,000000,22.72,22.99,22.72,22.97,54420,0
+TBB.US,D,20240424,000000,22.91,23.01,22.85,22.96,39289,0
+TBB.US,D,20240425,000000,22.79,22.79,22.44,22.65,61265,0
+TBB.US,D,20240426,000000,22.65,22.8958,22.45,22.51,47980,0
+TBB.US,D,20240429,000000,22.57,22.7299,22.52,22.67,59294,0
+TBB.US,D,20240430,000000,22.69,22.76,22.4,22.43,80411,0
+TBB.US,D,20240501,000000,22.61,22.7771,22.37,22.64,78350,0
+TBB.US,D,20240502,000000,22.64,22.8299,22.55,22.75,42800,0
+TBB.US,D,20240503,000000,22.9,23.08,22.83,23.03,44875,0
+TBB.US,D,20240506,000000,23.1,23.21,22.905,23.21,35874,0
+TBB.US,D,20240507,000000,23.26,23.38,23.185,23.27,54863,0
+TBB.US,D,20240508,000000,23.15,23.34,23,23.11,107726,0
+TBB.US,D,20240509,000000,23.1609,23.19,22.98,23.03,34892,0
+TBB.US,D,20240510,000000,22.98,23.0079,22.84,22.89,29254,0
+TBB.US,D,20240513,000000,22.97,23.18,22.91,22.91,44717,0
+TBB.US,D,20240514,000000,22.99,23.038,22.6,22.6,52895,0
+TBB.US,D,20240515,000000,22.76,22.98,22.76,22.9,56941,0
+TBB.US,D,20240516,000000,22.98,23.0299,22.8594,23.01,38883,0
+TBB.US,D,20240517,000000,23.02,23.02,22.78,22.935,33157,0
+TBB.US,D,20240520,000000,22.83,23.05,22.83,22.88,32301,0
+TBB.US,D,20240521,000000,22.96,22.99,22.77,22.77,45347,0
+TBB.US,D,20240522,000000,22.73,22.9027,22.66,22.73,44754,0
+TBB.US,D,20240523,000000,22.74,22.8899,22.44,22.47,67652,0
+TBB.US,D,20240524,000000,22.47,22.6314,22.47,22.62,25801,0
+TBB.US,D,20240528,000000,22.6,22.7776,22.41,22.45,48653,0
+TBB.US,D,20240529,000000,22.35,22.3853,22.22,22.28,50551,0
+TBB.US,D,20240530,000000,22.3,22.55,22.3,22.55,40962,0
+TBB.US,D,20240531,000000,22.65,23.16,22.63,23.16,218505,0
+TBB.US,D,20240603,000000,23.1,23.22,23.085,23.16,46940,0
+TBB.US,D,20240604,000000,23.17,23.29,23.1,23.26,51627,0
+TBB.US,D,20240605,000000,23.27,23.27,23.12,23.14,39469,0
+TBB.US,D,20240606,000000,23.14,23.28,23.0434,23.28,31604,0
+TBB.US,D,20240607,000000,23.16,23.2172,22.7404,23.15,37180,0
+TBB.US,D,20240610,000000,23.08,23.1899,22.84,22.93,16127,0
+TBB.US,D,20240611,000000,22.96,22.96,22.74,22.81,21981,0
+TBB.US,D,20240612,000000,22.93,23.18,22.93,23.01,29979,0
+TBB.US,D,20240613,000000,23.06,23.15,23,23.07,30200,0
+TBB.US,D,20240614,000000,23.11,23.15,23.02,23.04,17969,0
+TBB.US,D,20240617,000000,23.02,23.1,22.92,23.04,62110,0
+TBB.US,D,20240618,000000,23.04,23.179,22.96,23.14,43223,0
+TBB.US,D,20240620,000000,23.05,23.1,23,23.01,46389,0
+TBB.US,D,20240621,000000,23.01,23.24,23,23.18,44784,0
+TBB.US,D,20240624,000000,23.13,23.29,23.12,23.25,33797,0
+TBB.US,D,20240625,000000,23.21,23.2892,23.2,23.275,51865,0
+TBB.US,D,20240626,000000,23.2,23.28,23.2,23.26,36358,0
+TBB.US,D,20240627,000000,23.27,23.35,23.1,23.31,35199,0
+TBB.US,D,20240628,000000,23.22,23.3,23.02,23.05,122696,0
+TBB.US,D,20240701,000000,23.07,23.1,22.9,23.07,70924,0
+TBB.US,D,20240702,000000,23.06,23.12,23.01,23.1,24725,0
+TBB.US,D,20240703,000000,23.11,23.3292,23.095,23.31,34129,0
+TBB.US,D,20240705,000000,23.33,23.3749,23.2211,23.34,17527,0
+TBB.US,D,20240708,000000,23.31,23.3782,23.25,23.27,29079,0
+TBB.US,D,20240709,000000,23.33,23.33,23.13,23.19,32207,0
+TBB.US,D,20240710,000000,23.18,23.2399,23.1,23.19,30949,0
+TBB.US,D,20240711,000000,23.32,23.4791,23.3,23.4,38557,0
+TBB.US,D,20240712,000000,23.44,23.54,23.35,23.44,59835,0
+TBB.US,D,20240715,000000,23.43,23.5387,23.39,23.43,60805,0
+TBB.US,D,20240716,000000,23.47,23.526,23.42,23.47,46649,0
+TBB.US,D,20240717,000000,23.14,23.1699,23.02,23.07,51600,0
+TBB.US,D,20240718,000000,23.05,23.14,22.945,22.95,75750,0
+TBB.US,D,20240719,000000,22.92,23.138,22.91,22.97,18066,0
+TBB.US,D,20240722,000000,23.09,23.09,22.86,22.86,50235,0
+TBB.US,D,20240723,000000,22.84,22.85,22.73,22.79,53986,0
+TBB.US,D,20240724,000000,22.69,22.8202,22.55,22.55,23739,0
+TBB.US,D,20240725,000000,22.65,22.72,22.5911,22.66,28422,0
+TBB.US,D,20240726,000000,22.8,22.87,22.7101,22.86,36707,0
+TBB.US,D,20240729,000000,22.9,22.91,22.76,22.76,28483,0
+TBB.US,D,20240730,000000,22.77,22.8,22.71,22.77,35203,0
+TBB.US,D,20240731,000000,22.8,22.8,22.5,22.61,402068,0
+TBB.US,D,20240801,000000,22.82,23.11,22.745,23.09,93418,0
+TBB.US,D,20240802,000000,23.09,23.16,22.97,23.14,74315,0
+TBB.US,D,20240805,000000,22.89,22.96,22.7009,22.8,55072,0
+TBB.US,D,20240806,000000,22.8,23.09,22.72,22.96,92255,0
+TBB.US,D,20240807,000000,23.08,23.09,22.89,22.98,75317,0
+TBB.US,D,20240808,000000,22.98,23.07,22.9,23.06,35056,0
+TBB.US,D,20240809,000000,23.09,23.1974,23.03,23.05,48393,0
+TBB.US,D,20240812,000000,23.09,23.1,23.01,23.09,63427,0
+TBB.US,D,20240813,000000,23.1,23.26,23.0798,23.21,54957,0
+TBB.US,D,20240814,000000,23.27,23.2999,23.2101,23.26,68609,0
+TBB.US,D,20240815,000000,23.29,23.29,23.16,23.19,40322,0
+TBB.US,D,20240816,000000,23.22,23.24,23.17,23.19,36037,0
+TBB.US,D,20240819,000000,23.19,23.3,23.19,23.24,22651,0
+TBB.US,D,20240820,000000,23.29,23.39,23.21,23.35,57689,0
+TBB.US,D,20240821,000000,23.36,23.44,23.36,23.41,41573,0
+TBB.US,D,20240822,000000,23.41,23.45,23.36,23.4,37015,0
+TBB.US,D,20240823,000000,23.44,23.54,23.36,23.51,138623,0
+TBB.US,D,20240826,000000,23.55,23.65,23.55,23.62,69790,0
+TBB.US,D,20240827,000000,23.62,23.74,23.55,23.74,65740,0
+TBB.US,D,20240828,000000,23.68,23.87,23.68,23.86,55074,0
+TBB.US,D,20240829,000000,23.9,23.98,23.8766,23.97,30565,0
+TBB.US,D,20240830,000000,23.97,23.97,23.8,23.95,124967,0
+TBB.US,D,20240903,000000,23.93,23.93,23.8275,23.87,30942,0
+TBB.US,D,20240904,000000,23.81,24,23.81,24,39295,0
+TBB.US,D,20240905,000000,23.97,24.12,23.97,24.12,41224,0
+TBB.US,D,20240906,000000,24.12,24.19,24.0804,24.16,83467,0
+TBB.US,D,20240909,000000,24.2,24.39,24.14,24.39,40845,0
+TBB.US,D,20240910,000000,24.39,24.6,24.22,24.48,65599,0
+TBB.US,D,20240911,000000,24.47,24.5,24.33,24.49,44540,0
+TBB.US,D,20240912,000000,24.51,24.65,24.44,24.5,86619,0
+TBB.US,D,20240913,000000,24.5,24.67,24.5,24.64,112531,0
+TBB.US,D,20240916,000000,24.74,24.8,24.65,24.78,77242,0
+TBB.US,D,20240917,000000,24.8,24.84,24.73,24.78,65183,0
+TBB.US,D,20240918,000000,24.77,24.7708,24.55,24.6,119304,0
+TBB.US,D,20240919,000000,24.68,24.76,24.64,24.7,119622,0
+TBB.US,D,20240920,000000,24.7,24.74,24.66,24.71,169070,0
+TBB.US,D,20240923,000000,24.67,24.6958,24.58,24.6,74355,0
+TBB.US,D,20240924,000000,24.55,24.5839,24.46,24.54,68124,0
+TBB.US,D,20240925,000000,24.6,24.7,24.5501,24.65,51243,0
+TBB.US,D,20240926,000000,24.7,24.71,24.61,24.67,51237,0
+TBB.US,D,20240927,000000,24.68,24.73,24.62,24.7,137837,0
+TBB.US,D,20240930,000000,24.64,24.69,24.51,24.57,529445,0
+TBB.US,D,20241001,000000,24.57,24.68,24.47,24.65,90834,0
+TBB.US,D,20241002,000000,24.6,24.715,24.58,24.7,44496,0
+TBB.US,D,20241003,000000,24.69,24.79,24.69,24.75,41940,0
+TBB.US,D,20241004,000000,24.71,24.77,24.61,24.69,93981,0
+TBB.US,D,20241007,000000,24.68,24.74,24.46,24.5,77201,0
+TBB.US,D,20241008,000000,24.5,24.7,24.4513,24.7,37942,0
+TBB.US,D,20241009,000000,24.67,24.74,24.655,24.68,34192,0
+TBB.US,D,20241010,000000,24.67,24.7,24.55,24.62,47384,0
+TBB.US,D,20241011,000000,24.55,24.75,24.55,24.71,49799,0
+TBB.US,D,20241014,000000,24.69,24.74,24.56,24.72,46963,0
+TBB.US,D,20241015,000000,24.78,24.9,24.7101,24.76,81963,0
+TBB.US,D,20241016,000000,24.76,24.87,24.74,24.82,48757,0
+TBB.US,D,20241017,000000,24.48,24.58,24.43,24.48,82443,0
+TBB.US,D,20241018,000000,24.46,24.5535,24.4552,24.51,42962,0
+TBB.US,D,20241021,000000,24.43,24.43,24.2042,24.245,52591,0
+TBB.US,D,20241022,000000,24.3,24.45,24.16,24.38,46238,0
+TBB.US,D,20241023,000000,24.28,24.3097,24.03,24.2228,39850,0
+TBB.US,D,20241024,000000,24.25,24.25,24.1237,24.18,31047,0
+TBB.US,D,20241025,000000,24.21,24.25,24.07,24.09,50627,0
+TBB.US,D,20241028,000000,24.09,24.19,24.09,24.19,90162,0
+TBB.US,D,20241029,000000,24,24.1099,23.97,23.98,79458,0
+TBB.US,D,20241030,000000,24,24.1385,23.92,23.92,27364,0
+TBB.US,D,20241031,000000,23.98,23.98,23.75,23.85,118825,0
+TBB.US,D,20241101,000000,24.08,24.15,23.8601,23.92,147634,0
+TBB.US,D,20241104,000000,23.98,24.13,23.98,24.06,50665,0
+TBB.US,D,20241105,000000,24.03,24.31,24.03,24.25,49999,0
+TBB.US,D,20241106,000000,24,24.115,23.95,24.01,63243,0
+TBB.US,D,20241107,000000,24,24.18,23.98,24.13,27462,0
+TBB.US,D,20241108,000000,24.14,24.32,24.09,24.23,71735,0
+TBB.US,D,20241111,000000,24.26,24.29,24.08,24.08,83281,0
+TBB.US,D,20241112,000000,24.08,24.09,23.9,23.91,71707,0
+TBB.US,D,20241113,000000,23.92,24,23.77,23.79,106840,0
+TBB.US,D,20241114,000000,23.82,23.84,23.66,23.66,67043,0
+TBB.US,D,20241115,000000,23.71,24.18,23.71,24.07,77362,0
+TBB.US,D,20241118,000000,23.94,24.045,23.94,23.99,50378,0
+TBB.US,D,20241119,000000,23.91,23.99,23.77,23.77,147412,0
+TBB.US,D,20241120,000000,23.85,23.85,23.66,23.72,85165,0
+TBB.US,D,20241121,000000,23.75,24.03,23.7,23.95,86690,0
+TBB.US,D,20241122,000000,24.03,24.0639,23.95,23.96,102627,0
+TBB.US,D,20241125,000000,24.055,24.18,23.93,23.93,110008,0
+TBB.US,D,20241126,000000,23.95,24.0199,23.78,23.83,118359,0
+TBB.US,D,20241127,000000,23.908,23.9292,23.75,23.825,111424,0
+TBB.US,D,20241129,000000,23.84,23.84,23.57,23.6,1019874,0
+TBB.US,D,20241202,000000,23.65,23.72,23.5,23.5,314627,0
+TBB.US,D,20241203,000000,23.5495,23.64,23.51,23.57,99823,0
+TBB.US,D,20241204,000000,23.5,23.66,23.5,23.61,271096,0
+TBB.US,D,20241205,000000,23.65,23.74,23.6111,23.69,45273,0
+TBB.US,D,20241206,000000,23.72,23.7813,23.66,23.7,54978,0
+TBB.US,D,20241209,000000,23.7,23.76,23.66,23.7,72467,0
+TBB.US,D,20241210,000000,23.65,23.79,23.64,23.73,117433,0
+TBB.US,D,20241211,000000,23.73,23.79,23.72,23.73,144432,0
+TBB.US,D,20241212,000000,23.7,23.76,23.5,23.73,228123,0
+TBB.US,D,20241213,000000,23.6845,24.55,23.6845,23.97,511834,0
+TBB.US,D,20241216,000000,24.1,24.13,23.8601,24.13,196874,0
+TBB.US,D,20241217,000000,24.1,24.39,24.0607,24.23,460520,0
+TBB.US,D,20241218,000000,24.25,24.35,24.03,24.06,170746,0
+TBB.US,D,20241219,000000,24.04,24.12,23.9,24,400126,0
+TBB.US,D,20241220,000000,24.0731,24.39,23.98,24.19,151216,0
+TBB.US,D,20241223,000000,24.22,24.2215,24.07,24.11,124953,0
+TBB.US,D,20241224,000000,24.04,24.14,23.95,24.06,68040,0
+TBB.US,D,20241226,000000,24.06,24.28,24,24.27,74644,0
+TBB.US,D,20241227,000000,24.2892,24.43,24.2168,24.39,144702,0
+TBB.US,D,20241230,000000,24.16,24.47,24.16,24.39,98102,0
+TBB.US,D,20241231,000000,24.4392,24.45,24.21,24.41,510162,0
+TBB.US,D,20250102,000000,24.36,24.51,24.36,24.4,234598,0
+TBB.US,D,20250103,000000,24.4456,24.535,24.4,24.43,90769,0
+TBB.US,D,20250106,000000,24.4,24.45,24.2701,24.35,113971,0
+TBB.US,D,20250107,000000,24.415,24.415,24.16,24.22,162129,0
+TBB.US,D,20250108,000000,24.18,24.355,24.1,24.26,252511,0
+TBB.US,D,20250110,000000,24.16,24.29,24.1001,24.19,81316,0
+TBB.US,D,20250113,000000,24.19,24.2895,24.105,24.19,120298,0
+TBB.US,D,20250114,000000,24.19,24.2699,24.12,24.12,77005,0
+TBB.US,D,20250115,000000,24.34,24.47,24.2552,24.43,85232,0
+TBB.US,D,20250116,000000,24.37,24.48,24.36,24.36,75192,0
+TBB.US,D,20250117,000000,24.11,24.1662,23.9101,23.99,70128,0
+TBB.US,D,20250121,000000,24.0613,24.1594,24,24.12,78631,0
+TBB.US,D,20250122,000000,24.14,24.1636,24.01,24.13,29491,0
+TBB.US,D,20250123,000000,24.1492,24.15,23.95,23.95,63007,0
+TBB.US,D,20250124,000000,24,24.05,23.96,24.03,36959,0
+TBB.US,D,20250127,000000,24.1,24.19,23.93,23.93,174750,0
+TBB.US,D,20250128,000000,23.94,24.03,23.85,23.92,49820,0
+TBB.US,D,20250129,000000,24.04,24.0915,23.8,23.8,84104,0
+TBB.US,D,20250130,000000,23.9699,23.9791,23.89,23.93,67660,0
+TBB.US,D,20250131,000000,23.95,24.0381,23.76,23.77,218617,0
+TBB.US,D,20250203,000000,23.43,23.9,23.43,23.78,59341,0
+TBB.US,D,20250204,000000,23.32,24.0287,23.32,23.96,55437,0
+TBB.US,D,20250205,000000,24.1,24.26,24.04,24.18,92919,0
+TBB.US,D,20250206,000000,24.19,24.24,24.0501,24.11,55619,0
+TBB.US,D,20250207,000000,24.01,24.0895,23.53,24.01,62528,0
+TBB.US,D,20250210,000000,24.0348,24.1,23.97,23.97,42870,0
+TBB.US,D,20250211,000000,23.97,24.1199,23.9,23.9,44058,0
+TBB.US,D,20250212,000000,23.8,23.805,23.6776,23.71,59505,0
+TBB.US,D,20250213,000000,23.97,23.97,23.74,23.76,36781,0
+TBB.US,D,20250214,000000,23.9,23.9635,23.8,23.83,31358,0
+TBB.US,D,20250218,000000,23.83,23.8825,23.71,23.74,49370,0
+TBB.US,D,20250219,000000,23.7286,23.84,23.7,23.71,49284,0
+TBB.US,D,20250220,000000,23.76,23.896,23.75,23.81,34458,0
+TBB.US,D,20250221,000000,23.83,23.9,23.8,23.81,37426,0
+TBB.US,D,20250224,000000,23.91,24.05,23.8203,23.86,59463,0
+TBB.US,D,20250225,000000,24.047,24.19,23.95,24.11,44839,0
+TBB.US,D,20250226,000000,24.15,24.15,24.02,24.03,55117,0
+TBB.US,D,20250227,000000,24.0181,24.1,23.92,23.98,59030,0
+TBB.US,D,20250228,000000,24.05,24.155,23.86,23.9,111295,0
+TBB.US,D,20250303,000000,23.9252,23.9907,23.76,23.76,41224,0
+TBB.US,D,20250304,000000,23.76,23.76,23.53,23.62,75434,0
+TBB.US,D,20250305,000000,23.71,23.83,23.695,23.78,74249,0
+TBB.US,D,20250306,000000,23.7,23.8,23.6,23.67,65621,0
+TBB.US,D,20250307,000000,23.68,23.78,23.6,23.65,60413,0
+TBB.US,D,20250310,000000,23.6382,23.706,23.6,23.6,54688,0
+TBB.US,D,20250311,000000,23.6847,23.7,23.6,23.62,48249,0
+TBB.US,D,20250312,000000,23.601,23.7,23.5,23.66,65414,0
+TBB.US,D,20250313,000000,23.7,23.86,23.66,23.77,43970,0
+TBB.US,D,20250314,000000,23.73,23.94,23.72,23.91,49740,0
+TBB.US,D,20250317,000000,23.91,24.07,23.9,24.01,32114,0
+TBB.US,D,20250318,000000,23.9812,24.03,23.91,23.92,31133,0
+TBB.US,D,20250319,000000,23.95,23.99,23.83,23.85,37040,0
+TBB.US,D,20250320,000000,23.86,23.98,23.66,23.68,44747,0
+TBB.US,D,20250321,000000,23.68,23.68,23.58,23.59,39906,0
+TBB.US,D,20250324,000000,23.67,23.67,23.52,23.52,55795,0
+TBB.US,D,20250325,000000,23.585,23.6,23.55,23.59,38055,0
+TBB.US,D,20250326,000000,23.5919,23.6493,23.29,23.29,76332,0
+TBB.US,D,20250327,000000,23.33,23.58,23.2301,23.35,72355,0
+TBB.US,D,20250328,000000,23.35,23.5356,23.02,23.06,96426,0
+TBB.US,D,20250331,000000,23,23.0599,22.69,22.75,536674,0
+TBB.US,D,20250401,000000,22.9,22.9226,22.76,22.81,105882,0
+TBB.US,D,20250402,000000,22.8,22.94,22.8,22.92,43618,0
+TBB.US,D,20250403,000000,22.69,22.8,22.6,22.67,56159,0
+TBB.US,D,20250404,000000,22.6415,22.78,22.32,22.75,129439,0
+TBB.US,D,20250407,000000,22.438,22.75,22.26,22.44,116358,0
+TBB.US,D,20250408,000000,22.67,22.86,22.5,22.63,127083,0
+TBB.US,D,20250409,000000,22.5,23.11,22.39,23.07,138992,0
+TBB.US,D,20250410,000000,22.7,23.0565,22.6624,22.68,106173,0
+TBB.US,D,20250411,000000,22.68,22.7699,22.4,22.5,99163,0
+TBB.US,D,20250414,000000,22.7917,22.8799,22.65,22.74,63373,0
+TBB.US,D,20250415,000000,22.955,23.0849,22.7501,22.8,51508,0
+TBB.US,D,20250416,000000,22.5,22.68,22.4546,22.5,58523,0
+TBB.US,D,20250417,000000,22.6,22.6499,22.4701,22.51,38137,0
+TBB.US,D,20250421,000000,22.51,22.51,22.4,22.42,57734,0
+TBB.US,D,20250422,000000,22.42,22.6746,22.42,22.55,97665,0
+TBB.US,D,20250423,000000,22.74,22.954,22.58,22.8,70313,0
+TBB.US,D,20250424,000000,22.8525,22.955,22.6447,22.89,33145,0
+TBB.US,D,20250425,000000,22.94,22.98,22.81,22.98,31141,0
+TBB.US,D,20250428,000000,22.98,22.98,22.9006,22.97,26764,0
+TBB.US,D,20250429,000000,23,23,22.9,22.9,37886,0
+TBB.US,D,20250430,000000,22.9,22.9,22.69,22.69,40167,0
+TBB.US,D,20250501,000000,22.99,22.9999,22.54,22.55,61346,0
+TBB.US,D,20250502,000000,22.7,22.7388,22.56,22.59,69733,0
+TBB.US,D,20250505,000000,22.58,22.58,22.45,22.49,80429,0
+TBB.US,D,20250506,000000,22.5,22.62,22.45,22.53,47997,0
+TBB.US,D,20250507,000000,22.65,22.75,22.59,22.72,50733,0
+TBB.US,D,20250508,000000,22.75,22.84,22.56,22.59,50480,0
+TBB.US,D,20250509,000000,22.6,22.66,22.53,22.55,37229,0
+TBB.US,D,20250512,000000,22.7,22.7725,22.55,22.55,107665,0
+TBB.US,D,20250513,000000,22.57,22.65,22.19,22.27,286028,0
+TBB.US,D,20250514,000000,22.3,22.315,22.08,22.1,88653,0
+TBB.US,D,20250515,000000,22.0996,22.18,22.03,22.08,116488,0
+TBB.US,D,20250516,000000,22.14,22.195,22.025,22.1,115340,0
+TBB.US,D,20250519,000000,21.758,22.08,21.758,22.08,102544,0
+TBB.US,D,20250520,000000,22.08,22.18,22.01,22.03,85365,0
+TBB.US,D,20250521,000000,22.055,22.0699,21.73,21.76,101214,0
+TBB.US,D,20250522,000000,21.82,21.93,21.77,21.87,45770,0
+TBB.US,D,20250523,000000,21.83,21.8985,21.76,21.83,55245,0
+TBB.US,D,20250527,000000,21.95,21.99,21.9,21.98,54847,0
+TBB.US,D,20250528,000000,21.952,22,21.83,21.85,89139,0
+TBB.US,D,20250529,000000,21.91,21.94,21.8616,21.9076,48799,0
+TBB.US,D,20250530,000000,21.93,22.12,21.75,22.04,287059,0
+TBB.US,D,20250602,000000,22.077,22.08,21.55,21.93,66953,0
+TBB.US,D,20250603,000000,21.9678,22.0999,21.9,21.91,44009,0
+TBB.US,D,20250604,000000,21.9201,22.06,21.9201,21.955,34892,0
+TBB.US,D,20250605,000000,22.0132,22.07,22,22.03,43422,0
+TBB.US,D,20250606,000000,22.06,22.06,21.907,21.93,42845,0
+TBB.US,D,20250609,000000,22,22,21.91,21.93,51030,0
+TBB.US,D,20250610,000000,22.0016,22.03,21.949,22,44319,0
+TBB.US,D,20250611,000000,22,22.09,21.91,21.91,52587,0
+TBB.US,D,20250612,000000,21.93,22.16,21.92,21.94,47745,0
+TBB.US,D,20250613,000000,21.98,21.99,21.9,21.91,71922,0
+TBB.US,D,20250616,000000,21.92,21.99,21.91,21.91,74413,0
+TBB.US,D,20250617,000000,21.935,22.05,21.92,22,47060,0
+TBB.US,D,20250618,000000,22.0198,22.55,22,22.51,167417,0
+TBB.US,D,20250620,000000,22.5,22.58,22.4177,22.42,60609,0
+TBB.US,D,20250623,000000,22.43,22.58,22.41,22.41,53434,0
+TBB.US,D,20250624,000000,22.5525,22.72,22.5151,22.53,62239,0
+TBB.US,D,20250625,000000,22.65,22.6992,22.4386,22.47,76889,0
+TBB.US,D,20250626,000000,22.535,22.6275,22.47,22.51,64651,0
+TBB.US,D,20250627,000000,22.5504,22.68,22.335,22.35,56239,0
+TBB.US,D,20250630,000000,22.32,22.58,22.17,22.2,340696,0
+TBB.US,D,20250701,000000,22.21,22.7,22.17,22.46,94860,0
+TBB.US,D,20250702,000000,22.605,22.83,22.5,22.83,66949,0
+TBB.US,D,20250703,000000,22.82,22.85,22.7,22.79,20625,0
+TBB.US,D,20250707,000000,22.81,22.89,22.7001,22.84,90186,0
+TBB.US,D,20250708,000000,22.81,23.06,22.7501,23.06,57100,0
+TBB.US,D,20250709,000000,23.06,23.17,23.04,23.1,47789,0
+TBB.US,D,20250710,000000,23.08,23.2,23.08,23.2,36479,0
+TBB.US,D,20250711,000000,23.1922,23.2,23.0703,23.19,53450,0
+TBB.US,D,20250714,000000,23.0301,23.18,23,23.05,67865,0
+TBB.US,D,20250715,000000,23.06,23.1324,22.8601,22.9,45706,0
+TBB.US,D,20250716,000000,22.935,23.015,22.8,22.9,45866,0
+TBB.US,D,20250717,000000,22.65,22.79,22.65,22.775,58043,0
+TBB.US,D,20250718,000000,22.83,22.8355,22.66,22.71,37933,0
+TBB.US,D,20250721,000000,22.81,22.81,22.53,22.54,61648,0
+TBB.US,D,20250722,000000,22.3,22.62,22.3,22.38,52293,0
+TBB.US,D,20250723,000000,22.38,22.465,22.3225,22.35,58816,0
+TBB.US,D,20250724,000000,22.35,22.48,22.31,22.37,50654,0
+TBB.US,D,20250725,000000,22.3515,22.45,22.35,22.39,43414,0
+TBB.US,D,20250728,000000,22.4358,22.62,22.38,22.58,61540,0
+TBB.US,D,20250729,000000,22.58,22.85,22.55,22.84,46838,0
+TBB.US,D,20250730,000000,22.77,22.915,22.69,22.89,45965,0
+TBB.US,D,20250731,000000,22.94,23.19,22.88,23.18,219346,0
+TBB.US,D,20250801,000000,23.2,23.2,22.98,23.02,50617,0
+TBB.US,D,20250804,000000,23.1,23.14,23.02,23.1,46828,0
+TBB.US,D,20250805,000000,23.067,23.067,22.92,22.93,56494,0
+TBB.US,D,20250806,000000,22.9,22.91,22.68,22.7,86006,0
+TBB.US,D,20250807,000000,22.74,22.8,22.55,22.73,55405,0
+TBB.US,D,20250808,000000,22.73,22.82,22.66,22.82,55774,0
+TBB.US,D,20250811,000000,22.8,22.91,22.72,22.89,39702,0
+TBB.US,D,20250812,000000,22.9,22.99,22.8601,22.95,51767,0
+TBB.US,D,20250813,000000,23.005,23.1499,22.998,23.1499,65950,0
+TBB.US,D,20250814,000000,23.1099,23.17,23,23.09,123511,0
+TBB.US,D,20250815,000000,23.1,23.1799,23.05,23.06,40629,0
+TBB.US,D,20250818,000000,23.0761,23.17,23.01,23.16,62143,0
+TBB.US,D,20250819,000000,23.1571,23.29,23.14,23.27,70211,0
+TBB.US,D,20250820,000000,23.27,23.4199,23.2,23.36,40765,0
+TBB.US,D,20250821,000000,23.2901,23.35,23.2,23.22,49250,0
+TBB.US,D,20250822,000000,23.22,23.4262,23.215,23.36,45408,0
+TBB.US,D,20250825,000000,23.3572,23.368,23.07,23.15,59290,0
+TBB.US,D,20250826,000000,23.2317,23.2722,22.94,23.07,48681,0
+TBB.US,D,20250827,000000,23.005,23.06,22.83,22.9,53483,0
+TBB.US,D,20250828,000000,22.95,22.99,22.85,22.86,43737,0
+TBB.US,D,20250829,000000,22.9,22.9494,22.49,22.57,302063,0
+TBB.US,D,20250902,000000,22.52,22.6692,22.5,22.62,73833,0
+TBB.US,D,20250903,000000,22.6887,22.7999,22.65,22.76,69927,0
+TBB.US,D,20250904,000000,22.84,22.92,22.81,22.92,58532,0
+TBB.US,D,20250905,000000,23.051,23.17,22.97,23.17,47701,0
+TBB.US,D,20250908,000000,23.1283,23.35,23.1283,23.35,71974,0
+TBB.US,D,20250909,000000,23.36,23.4025,23.225,23.37,51495,0
+TBB.US,D,20250910,000000,23.3831,23.51,23.3831,23.46,52080,0
+TBB.US,D,20250911,000000,23.499,23.77,23.44,23.77,64194,0
+TBB.US,D,20250912,000000,23.7,23.91,23.6,23.88,51238,0
+TBB.US,D,20250915,000000,23.94,24.09,23.79,24.09,79822,0
+TBB.US,D,20250916,000000,24.09,24.1,23.88,23.91,82531,0
+TBB.US,D,20250917,000000,23.94,24.017,23.7601,23.84,47606,0
+TBB.US,D,20250918,000000,23.7598,23.86,23.61,23.84,50596,0
+TBB.US,D,20250919,000000,23.76,23.8,23.71,23.71,39961,0
+TBB.US,D,20250922,000000,23.775,23.775,23.565,23.63,40921,0
+TBB.US,D,20250923,000000,23.6,23.75,23.56,23.6,51916,0
+TBB.US,D,20250924,000000,23.5801,23.7,23.52,23.55,54095,0
+TBB.US,D,20250925,000000,23.543456,23.62,23.22,23.34,45108,0
+TBB.US,D,20250926,000000,23.3928,23.5,23.27,23.28,39146,0
+TBB.US,D,20250929,000000,23.33,23.36,23.15,23.18,52572,0
+TBB.US,D,20250930,000000,23.18,23.21,22.92,23.05,137835,0
+TBB.US,D,20251001,000000,23.1,23.45,23.0918,23.44,61612,0
+TBB.US,D,20251002,000000,23.445,23.51,23.37,23.48,46846,0
+TBB.US,D,20251003,000000,23.41,23.48,23.37,23.4,45317,0
+TBB.US,D,20251006,000000,23.34,23.46,23.3101,23.4,25953,0
+TBB.US,D,20251007,000000,23.45,23.5,23.31,23.35,46398,0
+TBB.US,D,20251008,000000,23.4,23.425,23.33,23.35,44011,0
+TBB.US,D,20251009,000000,23.33,23.35,23.18,23.26,49415,0
+TBB.US,D,20251010,000000,23.265,23.35,23.06,23.11,45072,0
+TBB.US,D,20251013,000000,23.2,23.29,23.16,23.22,23320,0
+TBB.US,D,20251014,000000,23.21,23.3566,23.12,23.272,36454,0
+TBB.US,D,20251015,000000,23.291,23.44,23.2801,23.3407,38110,0
+TBB.US,D,20251016,000000,23.4011,23.4499,23.33,23.34,48604,0
+TBB.US,D,20251017,000000,23.08,23.24,23.02,23.22,108871,0
+TBB.US,D,20251020,000000,23.25,23.54,23.25,23.53,65324,0
+TBB.US,D,20251021,000000,23.55,23.624,23.55,23.57,30126,0
+TBB.US,D,20251022,000000,23.53,23.55,23.35,23.35,38281,0
+TBB.US,D,20251023,000000,23.4899,23.4899,23.1501,23.2,57300,0
+TBB.US,D,20251024,000000,23.29,23.3,23.14,23.22,50012,0
+TBB.US,D,20251027,000000,23.27,23.39,23.2001,23.22,54991,0
+TBB.US,D,20251028,000000,23.28,23.29,23.2,23.2,49502,0
+TBB.US,D,20251029,000000,23.24,23.24,23.07,23.15,47356,0
+TBB.US,D,20251030,000000,23.095,23.1532,22.77,22.78,66104,0
+TBB.US,D,20251031,000000,22.83,22.9499,22.64,22.78,179501,0
+TBB.US,D,20251103,000000,22.88,22.96,22.6,22.75,91500,0
+TBB.US,D,20251104,000000,22.67,22.76,22.55,22.68,89182,0
+TBB.US,D,20251105,000000,22.6787,22.77,22.62,22.69,52750,0
+TBB.US,D,20251106,000000,22.94,22.94,22.6,22.72,71352,0
+TBB.US,D,20251107,000000,22.635,22.75,22.57,22.74,81649,0
+TBB.US,D,20251110,000000,22.775,22.85,22.71,22.83,61895,0
+TBB.US,D,20251111,000000,22.88,22.88,22.7201,22.83,41166,0
+TBB.US,D,20251112,000000,22.835,22.9,22.64,22.69,63243,0
+TBB.US,D,20251113,000000,22.65,22.7368,22.42,22.48,57499,0
+TBB.US,D,20251114,000000,22.4784,22.56,22.407,22.47,34061,0
+TBB.US,D,20251117,000000,22.46,22.582,22.21,22.24,81081,0
+TBB.US,D,20251118,000000,22.2955,22.34,22.18,22.21,59938,0
+TBB.US,D,20251119,000000,22.25,22.39,22.22,22.3,68393,0
+TBB.US,D,20251120,000000,22.47,22.47,22.2,22.21,61355,0
+TBB.US,D,20251121,000000,22.25,22.3199,22.08,22.15,92700,0
+TBB.US,D,20251124,000000,22.18,22.48,22.17,22.45,111230,0
+TBB.US,D,20251125,000000,22.3362,22.5,22.3314,22.45,80874,0
+TBB.US,D,20251126,000000,22.46,22.63,22.46,22.62,87211,0
+TBB.US,D,20251128,000000,22.6,22.67,22.41,22.45,160142,0
+TBB.US,D,20251201,000000,22.35,22.49,22.28,22.46,107526,0
+TBB.US,D,20251202,000000,22.51,22.53,22.358799,22.48,134174,0
+TBB.US,D,20251203,000000,22.47,22.5,22.4,22.43,68745,0
+TBB.US,D,20251204,000000,22.47,22.5305,22.22,22.3,119462,0
+TBB.US,D,20251205,000000,22.3001,22.44,22.21,22.28,71301,0
+TBB.US,D,20251208,000000,22.3,22.4399,22.2,22.21,79737,0
+TBB.US,D,20251209,000000,22.33,22.3743,22.2521,22.3,75111,0
+TBB.US,D,20251210,000000,22.3899,22.3899,22.15,22.26,122467,0
+TBB.US,D,20251211,000000,22.25,22.48,22.25,22.48,178059,0
+TBB.US,D,20251212,000000,22.3948,22.4499,22.3,22.3,67308,0
+TBB.US,D,20251215,000000,22.3001,22.4699,22.13,22.21,81116,0
+TBB.US,D,20251216,000000,22.24,22.29,22.19,22.25,94561,0
+TBB.US,D,20251217,000000,22.22,22.33,22.17,22.21,73540,0
+TBB.US,D,20251218,000000,22.3,22.4,22.26,22.27,136304,0
+TBB.US,D,20251219,000000,22.29,22.335,22.21,22.21,69087,0
+TBB.US,D,20251222,000000,22.29,22.34,22.25,22.31,162833,0
+TBB.US,D,20251223,000000,22.2697,22.37,22.2697,22.27,122739,0
+TBB.US,D,20251224,000000,22.32,22.46,22.3,22.38,59900,0
+TBB.US,D,20251226,000000,22.38,22.47,22.37,22.4,50708,0
+TBB.US,D,20251229,000000,22.4,22.45,22.35,22.41,102821,0
+TBB.US,D,20251230,000000,22.4099,22.41,22.27,22.28,114663,0
+TBB.US,D,20251231,000000,22.3,22.34,22.17,22.27,180134,0
+TBB.US,D,20260102,000000,22.3309,22.57,22.32,22.57,75725,0
+TBB.US,D,20260105,000000,22.69,22.74,22.555,22.56,103067,0
+TBB.US,D,20260106,000000,22.6305,22.6599,22.4501,22.52,98869,0
+TBB.US,D,20260107,000000,22.54,22.6699,22.53,22.56,47862,0
+TBB.US,D,20260108,000000,22.55,22.65,22.55,22.56,73070,0
+TBB.US,D,20260109,000000,22.6305,22.68,22.52,22.61,62292,0
+TBB.US,D,20260112,000000,22.5999,22.6,22.5,22.58,59333,0
+TBB.US,D,20260113,000000,22.62,22.74,22.5901,22.67,88693,0
+TBB.US,D,20260114,000000,22.61,22.76,22.61,22.74,110110,0
+TBB.US,D,20260115,000000,22.81,22.82,22.76,22.8,117210,0
+TBB.US,D,20260116,000000,22.5,22.52,22.35,22.39,127357,0
+TBB.US,D,20260120,000000,22.25,22.27,22.12,22.18,158539,0
+TBB.US,D,20260121,000000,22.22,22.5,22.15,22.5,210096,0
+TBB.US,D,20260122,000000,22.502,22.59,22.4001,22.58,77074,0
+TBB.US,D,20260123,000000,22.58,22.59,22.4601,22.59,64108,0
+TBB.US,D,20260126,000000,22.57,22.66,22.5101,22.62,84815,0
+TBB.US,D,20260127,000000,22.62,22.6499,22.515,22.58,49524,0
+TBB.US,D,20260128,000000,22.5796,22.59,22.4787,22.52,63626,0
+TBB.US,D,20260129,000000,22.489,22.55,22.37,22.42,48303,0
+TBB.US,D,20260130,000000,22.4599,22.46,22.33,22.46,83855,0
+TBB.US,D,20260202,000000,22.5,22.54,22.46,22.48,42628,0
+TBB.US,D,20260203,000000,22.5,22.5,22.32,22.38,68036,0
+TBB.US,D,20260204,000000,22.405,22.47,22.35,22.39,56817,0
+TBB.US,D,20260205,000000,22.32,22.42,22.32,22.37,55535,0
+TBB.US,D,20260206,000000,22.425,22.45,22.27,22.35,65127,0
+TBB.US,D,20260209,000000,22.34,22.34,22.31,22.33,34629,0
+TBB.US,D,20260210,000000,22.38,22.38,22.3,22.31,53866,0
+TBB.US,D,20260211,000000,22.35,22.38,22.31,22.33,57483,0
+TBB.US,D,20260212,000000,22.37,22.41,22.33,22.36,95469,0
+TBB.US,D,20260213,000000,22.39,22.4525,22.35,22.42,56601,0
+TBB.US,D,20260217,000000,22.42,22.61,22.4,22.6,70225,0
+TBB.US,D,20260218,000000,22.577,22.7,22.545,22.64,43837,0
diff --git a/daily/us/nyse stocks/2/tdc.us.txt b/daily/us/nyse stocks/2/tdc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ebe0449614ff63a33a97748fb840c47db8a44188
--- /dev/null
+++ b/daily/us/nyse stocks/2/tdc.us.txt	
@@ -0,0 +1,4638 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TDC.US,D,20070912,000000,30,30,25.9,25.9,265700,0
+TDC.US,D,20070913,000000,24.9,26.07,24.9,25.7,86400,0
+TDC.US,D,20070914,000000,25.25,25.98,25.25,25.89,2900,0
+TDC.US,D,20070917,000000,26.5,26.5,25.95,25.95,31700,0
+TDC.US,D,20070918,000000,26,26,25.2,25.35,521200,0
+TDC.US,D,20070919,000000,24.85,25.4,24.55,24.9,76000,0
+TDC.US,D,20070920,000000,25.19,25.75,25.1,25.75,8100,0
+TDC.US,D,20070921,000000,25.5,26.1,25.21,25.5,23400,0
+TDC.US,D,20070924,000000,25.2,25.71,22.75,25.65,170600,0
+TDC.US,D,20070925,000000,25.85,26.09,25.75,25.8,482000,0
+TDC.US,D,20070926,000000,25.8,26.3,25.5,25.75,4021200,0
+TDC.US,D,20070927,000000,25.5,26.2,25.5,25.85,669500,0
+TDC.US,D,20070928,000000,25.85,26.25,25.62,26.08,3181400,0
+TDC.US,D,20071001,000000,26.45,28.49,26.1,27.98,3712099,0
+TDC.US,D,20071002,000000,28.3,29.5,27.05,27.55,3468947,0
+TDC.US,D,20071003,000000,26,27.55,26,26.55,1458709,0
+TDC.US,D,20071004,000000,26.81,27,26.1,27,2807383,0
+TDC.US,D,20071005,000000,26.32,27.43,26.32,27.15,2846300,0
+TDC.US,D,20071008,000000,27.04,27.45,27,27.27,2235238,0
+TDC.US,D,20071009,000000,27.3,27.45,27.02,27.35,2903900,0
+TDC.US,D,20071010,000000,27.8,28.13,26.82,26.97,2065166,0
+TDC.US,D,20071011,000000,26.86,27.52,26.71,26.82,1788100,0
+TDC.US,D,20071012,000000,27,28.5,26.5,28.4,3646552,0
+TDC.US,D,20071015,000000,28.96,29.25,28.6,29.08,3953400,0
+TDC.US,D,20071016,000000,30.08,30.08,28.61,29.03,2784500,0
+TDC.US,D,20071017,000000,29.4,29.4,28.4,28.84,2447816,0
+TDC.US,D,20071018,000000,28.01,28.95,27.51,28.82,1505999,0
+TDC.US,D,20071019,000000,28.72,28.87,27.51,27.53,1718500,0
+TDC.US,D,20071022,000000,28.89,28.89,27.17,27.81,1225671,0
+TDC.US,D,20071023,000000,28.05,28.24,27.56,27.89,1176200,0
+TDC.US,D,20071024,000000,27.89,28.26,27.5,28.26,1899468,0
+TDC.US,D,20071025,000000,28.18,28.63,27.94,28.45,1477100,0
+TDC.US,D,20071026,000000,28.7,29.69,28.5,28.9,1926300,0
+TDC.US,D,20071029,000000,28.5,28.9,27.62,27.83,1122800,0
+TDC.US,D,20071030,000000,28.5,28.76,28.13,28.34,1398945,0
+TDC.US,D,20071031,000000,27.06,28.64,27.06,28.53,2720800,0
+TDC.US,D,20071101,000000,27.83,28.13,27.46,27.67,1501000,0
+TDC.US,D,20071102,000000,27.7,28.23,27.46,27.94,812000,0
+TDC.US,D,20071105,000000,27.99,28,27.18,27.4,960800,0
+TDC.US,D,20071106,000000,27.02,27.49,27,27.25,934800,0
+TDC.US,D,20071107,000000,27.01,27.75,26.63,26.63,1064625,0
+TDC.US,D,20071108,000000,26.65,26.65,25.89,26.22,1270350,0
+TDC.US,D,20071109,000000,25.82,25.82,24.75,24.77,1247898,0
+TDC.US,D,20071112,000000,24.75,25.08,24.59,24.85,2256712,0
+TDC.US,D,20071113,000000,25.01,25.95,24.75,25.95,823740,0
+TDC.US,D,20071114,000000,26.06,26.06,24.56,25,942668,0
+TDC.US,D,20071115,000000,25,25.09,24.23,24.41,1656136,0
+TDC.US,D,20071116,000000,24.53,24.53,23.2,23.8,1893004,0
+TDC.US,D,20071119,000000,23.4,23.74,23.13,23.13,1459192,0
+TDC.US,D,20071120,000000,23.25,24.36,22.35,24.12,2057801,0
+TDC.US,D,20071121,000000,23.97,24.51,23.9,24.01,863050,0
+TDC.US,D,20071123,000000,24.22,24.87,23.6,24.84,518900,0
+TDC.US,D,20071126,000000,24.96,25.33,24.25,24.26,1270332,0
+TDC.US,D,20071127,000000,24.16,24.6,23.97,24.59,1025850,0
+TDC.US,D,20071128,000000,25.01,26.26,24.59,26.1,691500,0
+TDC.US,D,20071129,000000,26.07,26.78,25.77,26.5,852997,0
+TDC.US,D,20071130,000000,26.5,26.57,25.65,25.96,1133750,0
+TDC.US,D,20071203,000000,25.53,26.5,25.38,26.19,757886,0
+TDC.US,D,20071204,000000,26.41,27.5,26.25,26.45,837437,0
+TDC.US,D,20071205,000000,26.67,27.31,26.66,26.78,2115806,0
+TDC.US,D,20071206,000000,26.77,27.09,26.66,26.87,1164190,0
+TDC.US,D,20071207,000000,27.14,27.23,26.29,26.52,994253,0
+TDC.US,D,20071210,000000,26.54,26.86,26.44,26.69,768562,0
+TDC.US,D,20071211,000000,26.7,27.12,25.48,25.54,836300,0
+TDC.US,D,20071212,000000,26.06,26.82,25.81,26.16,762587,0
+TDC.US,D,20071213,000000,25.9,26.72,25.9,26.63,664900,0
+TDC.US,D,20071214,000000,26.55,27.74,26.49,27.12,843300,0
+TDC.US,D,20071217,000000,26.95,27,26.32,26.67,747850,0
+TDC.US,D,20071218,000000,26.64,27.12,26.46,26.83,722200,0
+TDC.US,D,20071219,000000,27.09,27.09,26.16,26.44,776150,0
+TDC.US,D,20071220,000000,26.65,26.73,26.44,26.65,964700,0
+TDC.US,D,20071221,000000,26.7,27.1,26.5,26.87,1740200,0
+TDC.US,D,20071224,000000,27.19,27.7,27.02,27.41,304630,0
+TDC.US,D,20071226,000000,27.63,27.63,26.7,27.04,631365,0
+TDC.US,D,20071227,000000,26.67,26.98,26.67,26.8,435050,0
+TDC.US,D,20071228,000000,27.03,27.81,27,27.5,1239200,0
+TDC.US,D,20071231,000000,27.4,27.56,27.22,27.41,403923,0
+TDC.US,D,20080102,000000,27.41,27.9,26.78,26.84,1172203,0
+TDC.US,D,20080103,000000,27.21,27.5,26.78,26.89,1140761,0
+TDC.US,D,20080104,000000,26.69,27.03,26.29,26.62,929370,0
+TDC.US,D,20080107,000000,26.77,26.94,26.75,26.87,3274290,0
+TDC.US,D,20080108,000000,26.87,27.23,26.63,26.64,3033450,0
+TDC.US,D,20080109,000000,26.77,26.99,26.45,26.99,2036100,0
+TDC.US,D,20080110,000000,27.05,27.05,26.39,26.73,644500,0
+TDC.US,D,20080111,000000,26.66,26.7,25.47,25.75,1782900,0
+TDC.US,D,20080114,000000,25.9,25.92,25.11,25.52,1324241,0
+TDC.US,D,20080115,000000,25.26,26.1,25.04,25.11,2197400,0
+TDC.US,D,20080116,000000,24.96,26.34,24.96,25.67,1683099,0
+TDC.US,D,20080117,000000,25.69,25.9,24.8,24.84,831434,0
+TDC.US,D,20080118,000000,24.97,26,24,24.17,1441730,0
+TDC.US,D,20080122,000000,23.09,23.73,22.13,23.27,1870937,0
+TDC.US,D,20080123,000000,22.36,23.14,22.25,22.48,3650079,0
+TDC.US,D,20080124,000000,22.38,23.18,22.25,22.91,1594366,0
+TDC.US,D,20080125,000000,22.87,23.4,22.64,23.02,621909,0
+TDC.US,D,20080128,000000,23.17,23.85,22.97,23.85,614115,0
+TDC.US,D,20080129,000000,23.99,23.99,23.36,23.46,975547,0
+TDC.US,D,20080130,000000,23.33,23.64,22.92,23.09,1148207,0
+TDC.US,D,20080131,000000,22.82,24.02,22.82,23.8,894961,0
+TDC.US,D,20080201,000000,23.89,24,23.53,23.61,924200,0
+TDC.US,D,20080204,000000,23.52,24.41,23.52,24.27,529970,0
+TDC.US,D,20080205,000000,23.89,24,23.43,23.57,589500,0
+TDC.US,D,20080206,000000,23.47,23.71,23.14,23.35,1366925,0
+TDC.US,D,20080207,000000,23.34,23.58,23.06,23.25,954561,0
+TDC.US,D,20080208,000000,22.89,23.11,22.27,22.66,896693,0
+TDC.US,D,20080211,000000,22.53,22.76,22.43,22.6,826412,0
+TDC.US,D,20080212,000000,22.5,23,21.1,21.75,3710445,0
+TDC.US,D,20080213,000000,21.96,24.16,21.89,23.18,2862635,0
+TDC.US,D,20080214,000000,23.07,23.8,22.99,23.5,1597321,0
+TDC.US,D,20080215,000000,23.33,23.75,23.11,23.72,1205772,0
+TDC.US,D,20080219,000000,24.01,24.73,23.84,24.52,1516316,0
+TDC.US,D,20080220,000000,24.48,24.98,24.32,24.95,988416,0
+TDC.US,D,20080221,000000,25,25.1,24.32,24.57,2735350,0
+TDC.US,D,20080222,000000,24.62,24.97,24.39,24.93,1074122,0
+TDC.US,D,20080225,000000,24.99,25.22,24.89,25.12,1750383,0
+TDC.US,D,20080226,000000,25.22,26.5,25.01,26.03,2854934,0
+TDC.US,D,20080227,000000,26.04,27.04,26.04,26.49,1042961,0
+TDC.US,D,20080228,000000,26.39,26.67,26.03,26.05,495518,0
+TDC.US,D,20080229,000000,25.71,25.95,25.12,25.23,644500,0
+TDC.US,D,20080303,000000,25.25,26.04,25.25,25.98,651100,0
+TDC.US,D,20080304,000000,25.63,26.05,25.17,25.6,657732,0
+TDC.US,D,20080305,000000,25.59,26.53,25.59,26.53,692347,0
+TDC.US,D,20080306,000000,26.26,26.53,25.67,25.73,1216704,0
+TDC.US,D,20080307,000000,25.4,25.63,24.48,24.94,1081690,0
+TDC.US,D,20080310,000000,24.86,24.95,24.16,24.18,710050,0
+TDC.US,D,20080311,000000,24.29,25.06,24.29,24.78,1102165,0
+TDC.US,D,20080312,000000,25.01,25.06,24.51,24.77,767600,0
+TDC.US,D,20080313,000000,24.35,24.68,24.06,24.53,689250,0
+TDC.US,D,20080314,000000,25.42,25.42,23.6,23.71,1089855,0
+TDC.US,D,20080317,000000,23.57,24.49,22.55,22.65,1563395,0
+TDC.US,D,20080318,000000,22.72,23.82,22.57,23.73,1656164,0
+TDC.US,D,20080319,000000,24.09,24.11,22.9,22.98,1266287,0
+TDC.US,D,20080320,000000,23.75,23.75,22.35,23.47,1380269,0
+TDC.US,D,20080324,000000,23.52,25.38,23.47,24.92,1010200,0
+TDC.US,D,20080325,000000,24.83,25.12,24.03,24.25,669966,0
+TDC.US,D,20080326,000000,23.99,24.27,23.2,23.26,884496,0
+TDC.US,D,20080327,000000,23.29,23.29,22.24,22.51,1772033,0
+TDC.US,D,20080328,000000,22.97,22.99,21.92,21.92,812322,0
+TDC.US,D,20080331,000000,21.9,22.26,21.4,22.06,1628433,0
+TDC.US,D,20080401,000000,22.02,22.72,20.11,20.64,3126337,0
+TDC.US,D,20080402,000000,20.76,21.91,20.68,21.57,1909519,0
+TDC.US,D,20080403,000000,21.48,22.09,21.28,21.98,1393721,0
+TDC.US,D,20080404,000000,21.97,22.03,21.68,21.89,1871289,0
+TDC.US,D,20080407,000000,22.01,22.36,21.77,22.01,592122,0
+TDC.US,D,20080408,000000,21.8,22.42,21.79,22.23,459700,0
+TDC.US,D,20080409,000000,22.33,22.41,22.18,22.29,792513,0
+TDC.US,D,20080410,000000,22.02,22.34,21.97,22.17,996230,0
+TDC.US,D,20080411,000000,21.95,22,21.41,21.52,2250900,0
+TDC.US,D,20080414,000000,21.5,21.57,20.76,20.86,2281705,0
+TDC.US,D,20080415,000000,20.97,21.16,20.52,20.61,1596906,0
+TDC.US,D,20080416,000000,20.74,21.42,20.58,21.28,1540357,0
+TDC.US,D,20080417,000000,21.38,21.88,21.25,21.6,1014242,0
+TDC.US,D,20080418,000000,21.01,22.66,21.01,21.99,996004,0
+TDC.US,D,20080421,000000,21.8,21.92,21.39,21.8,570886,0
+TDC.US,D,20080422,000000,21.58,21.69,21.09,21.28,485941,0
+TDC.US,D,20080423,000000,21.25,21.7,21.25,21.53,406361,0
+TDC.US,D,20080424,000000,21.77,21.78,21.12,21.62,956322,0
+TDC.US,D,20080425,000000,21.57,21.81,21.2,21.77,781369,0
+TDC.US,D,20080428,000000,21.7,22.55,21.7,22.24,672512,0
+TDC.US,D,20080429,000000,22.11,22.16,21.5,21.81,632097,0
+TDC.US,D,20080430,000000,21.79,22.06,21.25,21.29,613021,0
+TDC.US,D,20080501,000000,21.3,21.83,21.08,21.82,1565649,0
+TDC.US,D,20080502,000000,21.98,22.55,21.85,22.44,1065854,0
+TDC.US,D,20080505,000000,22.44,22.65,22.19,22.6,696870,0
+TDC.US,D,20080506,000000,22.5,23.38,22.44,23.14,716704,0
+TDC.US,D,20080507,000000,23.18,24.08,22.57,23.07,2527619,0
+TDC.US,D,20080508,000000,22.1,24.4,21.75,23.38,3222876,0
+TDC.US,D,20080509,000000,23.05,24.05,23.05,23.47,1488031,0
+TDC.US,D,20080512,000000,23.57,23.97,23.24,23.89,1227003,0
+TDC.US,D,20080513,000000,23.79,24.24,23.69,24.02,909779,0
+TDC.US,D,20080514,000000,24.19,24.53,24.02,24.14,1399862,0
+TDC.US,D,20080515,000000,24.05,24.88,24.01,24.88,722715,0
+TDC.US,D,20080516,000000,24.97,25.17,24.7,25.14,2014891,0
+TDC.US,D,20080519,000000,25.04,25.87,24.98,25.36,1145167,0
+TDC.US,D,20080520,000000,25.15,25.58,25.06,25.37,713058,0
+TDC.US,D,20080521,000000,25.5,25.88,25.23,25.29,919485,0
+TDC.US,D,20080522,000000,25.37,25.5,24.95,25.45,1157090,0
+TDC.US,D,20080523,000000,25.4,25.51,25.25,25.33,939449,0
+TDC.US,D,20080527,000000,25.25,25.62,25.1,25.62,1198686,0
+TDC.US,D,20080528,000000,25.64,26.16,25.53,26.11,612377,0
+TDC.US,D,20080529,000000,26.26,26.43,25.83,26.35,512448,0
+TDC.US,D,20080530,000000,26.27,27.32,26.18,27.01,1343217,0
+TDC.US,D,20080602,000000,27.06,27.06,26.01,26.11,1119725,0
+TDC.US,D,20080603,000000,26.05,27.16,25.5,26.8,1573571,0
+TDC.US,D,20080604,000000,26.74,26.74,25.89,26.04,1463148,0
+TDC.US,D,20080605,000000,26.22,26.3,25.64,26.25,1148542,0
+TDC.US,D,20080606,000000,26.1,26.13,25.23,25.23,987044,0
+TDC.US,D,20080609,000000,25.14,25.76,24.77,25.24,1007211,0
+TDC.US,D,20080610,000000,25.05,25.15,24.7,24.87,1205900,0
+TDC.US,D,20080611,000000,24.76,24.89,24,24.02,2216946,0
+TDC.US,D,20080612,000000,24.15,24.18,23.21,23.41,2443137,0
+TDC.US,D,20080613,000000,23.52,24.27,23.52,24.14,2029952,0
+TDC.US,D,20080616,000000,23.92,24.31,23.68,23.95,1130371,0
+TDC.US,D,20080617,000000,23.78,24.2,23.54,23.61,1350697,0
+TDC.US,D,20080618,000000,23.33,23.9,23.33,23.56,1802613,0
+TDC.US,D,20080619,000000,23.4,23.67,23.36,23.57,1685618,0
+TDC.US,D,20080620,000000,23.23,23.39,22.92,23.14,1222415,0
+TDC.US,D,20080623,000000,23.17,23.5,23.09,23.34,1287897,0
+TDC.US,D,20080624,000000,23.22,23.32,22.51,22.79,1927263,0
+TDC.US,D,20080625,000000,22.9,23.4,22.76,23.26,1609485,0
+TDC.US,D,20080626,000000,22.96,23.18,22.77,22.84,1173487,0
+TDC.US,D,20080627,000000,23,23.3,22.76,23.25,1754272,0
+TDC.US,D,20080630,000000,23.2,23.3,22.87,23.14,813960,0
+TDC.US,D,20080701,000000,22.77,23.14,22.5,22.89,1005275,0
+TDC.US,D,20080702,000000,22.75,22.98,22.39,22.43,1671093,0
+TDC.US,D,20080703,000000,22.64,22.92,22.23,22.8,372055,0
+TDC.US,D,20080707,000000,22.86,23,21.89,22.13,968564,0
+TDC.US,D,20080708,000000,22.17,23.23,21.96,23.02,1722806,0
+TDC.US,D,20080709,000000,22.96,23.54,22.87,22.88,1152257,0
+TDC.US,D,20080710,000000,22.75,23.07,22.19,22.51,1065770,0
+TDC.US,D,20080711,000000,22.15,22.62,21.61,22.32,1229721,0
+TDC.US,D,20080714,000000,22.43,23.01,22.3,22.47,1131552,0
+TDC.US,D,20080715,000000,22.35,22.49,22.02,22.18,1207520,0
+TDC.US,D,20080716,000000,22.25,22.75,22.1,22.52,951145,0
+TDC.US,D,20080717,000000,22.51,22.68,21.99,22.35,2208373,0
+TDC.US,D,20080718,000000,23.2,23.5,21.7,22.79,944625,0
+TDC.US,D,20080721,000000,22.71,22.76,22.5,22.58,605974,0
+TDC.US,D,20080722,000000,22.5,23.13,22.26,22.43,1210935,0
+TDC.US,D,20080723,000000,22.57,22.94,22.3,22.61,1797055,0
+TDC.US,D,20080724,000000,22.72,22.96,22.12,22.29,1194723,0
+TDC.US,D,20080725,000000,22.5,22.5,21.97,22.22,526911,0
+TDC.US,D,20080728,000000,21.97,22.61,21.97,22.18,1206462,0
+TDC.US,D,20080729,000000,22.08,23.02,22.08,23.02,685662,0
+TDC.US,D,20080730,000000,22.9,23.21,22.7,23.06,478985,0
+TDC.US,D,20080731,000000,22.94,23.56,22.94,23.42,1270269,0
+TDC.US,D,20080801,000000,23.44,23.58,22.36,22.39,1211237,0
+TDC.US,D,20080804,000000,22.51,22.7,22.22,22.42,426146,0
+TDC.US,D,20080805,000000,22.56,22.67,22.24,22.63,577307,0
+TDC.US,D,20080806,000000,22.69,23.11,22.46,22.89,799611,0
+TDC.US,D,20080807,000000,24,25.88,23.83,24.4,3117649,0
+TDC.US,D,20080808,000000,24.59,25.45,24.4,25.15,1690402,0
+TDC.US,D,20080811,000000,25.13,25.59,24.86,25.18,1362250,0
+TDC.US,D,20080812,000000,25.06,25.53,24.23,24.49,2014868,0
+TDC.US,D,20080813,000000,24.59,24.7,24.31,24.46,1566457,0
+TDC.US,D,20080814,000000,24.59,25.02,24.01,24.79,1372622,0
+TDC.US,D,20080815,000000,25.49,25.49,24.8,24.95,1577949,0
+TDC.US,D,20080818,000000,24.95,25.17,24.92,25.01,1583719,0
+TDC.US,D,20080819,000000,24.96,25.12,24.78,24.81,880087,0
+TDC.US,D,20080820,000000,24.73,25.24,24.66,25.01,1126111,0
+TDC.US,D,20080821,000000,24.78,24.98,24.35,24.5,1369554,0
+TDC.US,D,20080822,000000,24.69,24.99,24.53,24.69,1309975,0
+TDC.US,D,20080825,000000,24.52,24.66,23.94,23.99,918874,0
+TDC.US,D,20080826,000000,23.92,24.72,23.85,24.57,1152310,0
+TDC.US,D,20080827,000000,24.54,24.9,24.48,24.74,831755,0
+TDC.US,D,20080828,000000,24.86,25.02,24.6,24.89,893975,0
+TDC.US,D,20080829,000000,24.81,24.84,24.45,24.57,685924,0
+TDC.US,D,20080902,000000,25.03,25.16,24.77,25,1426393,0
+TDC.US,D,20080903,000000,24.99,25.05,23.81,23.87,2244717,0
+TDC.US,D,20080904,000000,23.69,23.8,22.79,22.81,1171611,0
+TDC.US,D,20080905,000000,22.7,23.74,22.5,23.63,1906884,0
+TDC.US,D,20080908,000000,23.95,24.09,23.28,23.74,995970,0
+TDC.US,D,20080909,000000,23.89,24.09,23.4,23.4,1312094,0
+TDC.US,D,20080910,000000,23.38,23.86,23.37,23.72,664070,0
+TDC.US,D,20080911,000000,23.56,23.6,22.76,23.42,1296137,0
+TDC.US,D,20080912,000000,23.21,23.23,22.65,22.99,1009595,0
+TDC.US,D,20080915,000000,22.59,22.69,21.73,22.1,1822924,0
+TDC.US,D,20080916,000000,21.95,23.85,21.95,23.59,2206190,0
+TDC.US,D,20080917,000000,23.13,23.57,22.17,22.17,1800041,0
+TDC.US,D,20080918,000000,22.49,22.56,21.22,22.14,1918561,0
+TDC.US,D,20080919,000000,22.4,23.55,21.17,22.2,2254071,0
+TDC.US,D,20080922,000000,22.29,22.29,21.28,21.38,690682,0
+TDC.US,D,20080923,000000,21.57,22.13,21.15,21.21,904435,0
+TDC.US,D,20080924,000000,21.12,21.42,20.95,21.03,1280867,0
+TDC.US,D,20080925,000000,20.9,21.17,19.2,19.4,4163365,0
+TDC.US,D,20080926,000000,19.13,21.15,19.08,20.61,4646810,0
+TDC.US,D,20080929,000000,20.26,20.59,18,18.41,2828707,0
+TDC.US,D,20080930,000000,18.67,19.54,17.9,19.5,3344483,0
+TDC.US,D,20081001,000000,19.4,19.7,18.64,18.85,1920729,0
+TDC.US,D,20081002,000000,18.77,19.07,17.79,17.84,1870644,0
+TDC.US,D,20081003,000000,18.13,18.52,17.04,17.1,1664403,0
+TDC.US,D,20081006,000000,16.9,17.04,15.63,16.79,1641131,0
+TDC.US,D,20081007,000000,16.7,16.83,15.98,16.07,1911321,0
+TDC.US,D,20081008,000000,15.92,17.13,15.71,16.79,2697998,0
+TDC.US,D,20081009,000000,17.26,17.54,15.97,16.01,2316447,0
+TDC.US,D,20081010,000000,15.65,16.39,14.5,15.22,3334358,0
+TDC.US,D,20081013,000000,16.07,16.57,15.2,16.57,1317804,0
+TDC.US,D,20081014,000000,18,18,16.02,16.12,1192132,0
+TDC.US,D,20081015,000000,15.98,16.16,15.48,16.11,1783802,0
+TDC.US,D,20081016,000000,16.4,17.49,15.81,17.49,3814403,0
+TDC.US,D,20081017,000000,17.24,17.49,16.42,16.86,3051631,0
+TDC.US,D,20081020,000000,16.73,17.31,16.5,16.9,1479903,0
+TDC.US,D,20081021,000000,16.78,17.19,16.1,16.13,1500284,0
+TDC.US,D,20081022,000000,15.9,15.9,14.51,14.58,2577371,0
+TDC.US,D,20081023,000000,14.71,15.09,14.03,14.89,1876366,0
+TDC.US,D,20081024,000000,14.07,15,14.06,14.67,1084533,0
+TDC.US,D,20081027,000000,14.46,14.9,14.04,14.24,1030084,0
+TDC.US,D,20081028,000000,14.51,15.72,14.33,15.72,1070252,0
+TDC.US,D,20081029,000000,15.43,15.94,14.93,15.19,1009228,0
+TDC.US,D,20081030,000000,15.49,15.8,15.16,15.66,930571,0
+TDC.US,D,20081031,000000,15.66,15.9,15.1,15.39,1492632,0
+TDC.US,D,20081103,000000,15.44,15.75,15.29,15.31,843854,0
+TDC.US,D,20081104,000000,15.68,17.49,15.68,16.65,1952147,0
+TDC.US,D,20081105,000000,16.03,16.63,15.44,15.49,825572,0
+TDC.US,D,20081106,000000,15.42,15.6,14.38,14.51,1048119,0
+TDC.US,D,20081107,000000,14.67,14.83,14.13,14.48,1258625,0
+TDC.US,D,20081110,000000,14.6,14.84,14.08,14.27,727945,0
+TDC.US,D,20081111,000000,13.92,14.09,13.16,13.33,1653029,0
+TDC.US,D,20081112,000000,13.13,13.62,12.55,12.6,1305503,0
+TDC.US,D,20081113,000000,12.56,13.01,11.8,12.82,1900086,0
+TDC.US,D,20081114,000000,12.64,13,11.93,12.01,1694247,0
+TDC.US,D,20081117,000000,11.85,12.91,11.81,12.47,1416157,0
+TDC.US,D,20081118,000000,12.55,12.55,11.93,12.41,1570206,0
+TDC.US,D,20081119,000000,12.29,12.44,11.74,11.77,1443814,0
+TDC.US,D,20081120,000000,11.73,12,11.43,11.46,1956349,0
+TDC.US,D,20081121,000000,11.64,12.06,11.11,12.06,1668523,0
+TDC.US,D,20081124,000000,12.18,12.68,12,12.49,1538039,0
+TDC.US,D,20081125,000000,12.69,13.24,12.57,13.2,1424875,0
+TDC.US,D,20081126,000000,13,13.55,12.81,13.51,960611,0
+TDC.US,D,20081128,000000,13.76,13.76,13.18,13.43,322651,0
+TDC.US,D,20081201,000000,12.99,13.37,12.68,12.79,1353874,0
+TDC.US,D,20081202,000000,13.03,13.81,12.93,13.77,1510593,0
+TDC.US,D,20081203,000000,13.4,13.92,13.13,13.86,1026615,0
+TDC.US,D,20081204,000000,13.6,14.03,12.97,13.18,1162137,0
+TDC.US,D,20081205,000000,13.06,13.69,12.62,13.64,1209910,0
+TDC.US,D,20081208,000000,13.65,14.52,13.65,14.28,804764,0
+TDC.US,D,20081209,000000,14.16,14.73,14.01,14.44,918340,0
+TDC.US,D,20081210,000000,14.42,14.82,14.42,14.77,854968,0
+TDC.US,D,20081211,000000,14.5,15.21,14.47,14.81,1597679,0
+TDC.US,D,20081212,000000,14.39,15.03,14.13,14.92,1766139,0
+TDC.US,D,20081215,000000,14.93,15.03,13.96,14.19,1242855,0
+TDC.US,D,20081216,000000,14.35,15.08,14.35,15.02,1059127,0
+TDC.US,D,20081217,000000,14.74,15.68,14.39,15.46,1830188,0
+TDC.US,D,20081218,000000,15.48,15.57,14.71,14.99,1183723,0
+TDC.US,D,20081219,000000,14.68,15.57,14.68,15.07,1418618,0
+TDC.US,D,20081222,000000,15.12,15.12,14.09,14.4,833590,0
+TDC.US,D,20081223,000000,14.55,14.57,14.01,14.13,609561,0
+TDC.US,D,20081224,000000,13.99,14.34,13.96,14.28,210170,0
+TDC.US,D,20081226,000000,14.29,14.67,14.17,14.6,201710,0
+TDC.US,D,20081229,000000,14.51,14.61,14.07,14.41,419913,0
+TDC.US,D,20081230,000000,14.34,14.9,14.12,14.87,566361,0
+TDC.US,D,20081231,000000,14.75,15.01,14.66,14.83,744804,0
+TDC.US,D,20090102,000000,14.99,16.01,14.59,15.92,1451972,0
+TDC.US,D,20090105,000000,15.76,15.76,15.14,15.5,1008757,0
+TDC.US,D,20090106,000000,15.65,15.73,15.15,15.5,983659,0
+TDC.US,D,20090107,000000,15.32,15.72,15.07,15.52,688868,0
+TDC.US,D,20090108,000000,15.52,16.02,15.31,15.99,686989,0
+TDC.US,D,20090109,000000,15.93,16.05,15.39,15.42,695945,0
+TDC.US,D,20090112,000000,15.51,15.51,14.86,15.05,1161721,0
+TDC.US,D,20090113,000000,15.12,15.28,14.78,14.88,1129312,0
+TDC.US,D,20090114,000000,14.68,14.68,14.02,14.18,1849208,0
+TDC.US,D,20090115,000000,14.24,14.72,13.94,14.56,1437056,0
+TDC.US,D,20090116,000000,14.71,15.3,14.6,15.23,1196174,0
+TDC.US,D,20090120,000000,15.29,15.38,14.28,14.31,1536371,0
+TDC.US,D,20090121,000000,14.47,14.65,13.95,14.61,1380449,0
+TDC.US,D,20090122,000000,14.2,14.55,14.03,14.23,1377614,0
+TDC.US,D,20090123,000000,14.13,14.19,13.7,13.93,920347,0
+TDC.US,D,20090126,000000,13.97,14.28,13.7,13.88,768749,0
+TDC.US,D,20090127,000000,13.84,14.09,13.83,14,775667,0
+TDC.US,D,20090128,000000,14.16,14.24,13.94,14.12,803423,0
+TDC.US,D,20090129,000000,13.98,14.05,13.61,13.7,924540,0
+TDC.US,D,20090130,000000,13.69,13.83,13.1,13.13,1766005,0
+TDC.US,D,20090202,000000,13.03,13.18,12.77,13.02,732589,0
+TDC.US,D,20090203,000000,13.02,13.32,12.75,13.26,2577838,0
+TDC.US,D,20090204,000000,13.37,13.57,13.27,13.39,1038359,0
+TDC.US,D,20090205,000000,13.26,13.31,12.99,13.12,1467864,0
+TDC.US,D,20090206,000000,13.03,13.39,12.86,13.35,1488258,0
+TDC.US,D,20090209,000000,13.5,13.53,13.17,13.46,1120450,0
+TDC.US,D,20090210,000000,13.45,13.58,13,13.05,1838560,0
+TDC.US,D,20090211,000000,13.06,13.35,12.96,13.16,1531647,0
+TDC.US,D,20090212,000000,14.16,14.49,13.78,14.14,7939301,0
+TDC.US,D,20090213,000000,14.07,15.36,14.07,15.12,4967346,0
+TDC.US,D,20090217,000000,14.55,14.74,14.38,14.44,2701639,0
+TDC.US,D,20090218,000000,14.36,14.83,14.36,14.6,2359023,0
+TDC.US,D,20090219,000000,14.6,14.9,14.15,14.45,3443924,0
+TDC.US,D,20090220,000000,14.27,14.86,14.27,14.44,3628081,0
+TDC.US,D,20090223,000000,14.59,14.59,14,14.04,3034735,0
+TDC.US,D,20090224,000000,14.32,14.74,14.06,14.64,2268017,0
+TDC.US,D,20090225,000000,14.38,15.23,14.38,14.93,1867156,0
+TDC.US,D,20090226,000000,15.01,15.61,14.83,15.42,2601550,0
+TDC.US,D,20090227,000000,15.14,15.77,15.05,15.46,3193306,0
+TDC.US,D,20090302,000000,15.19,15.22,14.6,14.66,2375093,0
+TDC.US,D,20090303,000000,14.8,15.51,14.7,15.35,2650846,0
+TDC.US,D,20090304,000000,15.48,16.38,15.33,16.26,3547369,0
+TDC.US,D,20090305,000000,15.84,16.53,15.84,16.32,3617486,0
+TDC.US,D,20090306,000000,16.42,16.63,15.69,16.01,2486113,0
+TDC.US,D,20090309,000000,15.84,16.23,15.39,15.64,1666985,0
+TDC.US,D,20090310,000000,15.86,16.01,15.31,15.5,2752090,0
+TDC.US,D,20090311,000000,15.55,16.26,15.4,16.09,3272340,0
+TDC.US,D,20090312,000000,15.92,16.76,15.79,16.76,2622569,0
+TDC.US,D,20090313,000000,16.64,17.33,16.62,17.12,2747436,0
+TDC.US,D,20090316,000000,17.1,17.34,16.23,16.25,1920443,0
+TDC.US,D,20090317,000000,16.45,16.72,16.19,16.72,1325843,0
+TDC.US,D,20090318,000000,16.52,17.1,16.49,16.79,1994929,0
+TDC.US,D,20090319,000000,17.02,17.2,16.66,16.82,2024105,0
+TDC.US,D,20090320,000000,16.8,16.97,16.2,16.42,3147298,0
+TDC.US,D,20090323,000000,16.71,16.9,16.17,16.86,1813159,0
+TDC.US,D,20090324,000000,16.79,17.04,16.62,16.68,1367704,0
+TDC.US,D,20090325,000000,16.9,17,16.02,16.36,1801939,0
+TDC.US,D,20090326,000000,16.48,17.06,16.37,17.04,2946592,0
+TDC.US,D,20090327,000000,16.91,16.91,16.71,16.87,1915500,0
+TDC.US,D,20090330,000000,16.63,16.7,16.23,16.4,2603223,0
+TDC.US,D,20090331,000000,16.49,16.56,16.09,16.22,1781510,0
+TDC.US,D,20090401,000000,16.21,16.23,15.86,16,2203121,0
+TDC.US,D,20090402,000000,16.43,16.81,16.26,16.7,3732046,0
+TDC.US,D,20090403,000000,16.55,16.61,15.89,16.38,4017533,0
+TDC.US,D,20090406,000000,16.29,16.29,15.8,16.09,2665234,0
+TDC.US,D,20090407,000000,16.13,16.13,15.53,15.56,1654943,0
+TDC.US,D,20090408,000000,15.65,16,15.54,15.78,980285,0
+TDC.US,D,20090409,000000,15.99,16.47,15.9,16.45,1698160,0
+TDC.US,D,20090413,000000,16.3,16.34,15.14,15.31,2790660,0
+TDC.US,D,20090414,000000,15.19,15.51,15.1,15.28,1258722,0
+TDC.US,D,20090415,000000,15.17,15.77,15.17,15.53,2697574,0
+TDC.US,D,20090416,000000,15.54,15.93,15.39,15.82,2002523,0
+TDC.US,D,20090417,000000,15.91,16.64,15.85,16.39,2505073,0
+TDC.US,D,20090420,000000,16.3,16.41,16.04,16.2,1685000,0
+TDC.US,D,20090421,000000,16.1,16.49,16.1,16.46,1452672,0
+TDC.US,D,20090422,000000,16.38,16.7,16.13,16.35,1428744,0
+TDC.US,D,20090423,000000,16.5,16.5,15.96,16.25,1194303,0
+TDC.US,D,20090424,000000,16.42,16.6,16.22,16.48,950346,0
+TDC.US,D,20090427,000000,16.3,16.34,15.88,15.95,1379410,0
+TDC.US,D,20090428,000000,15.83,16.1,15.7,15.9,2644294,0
+TDC.US,D,20090429,000000,16.15,16.95,15.94,16.78,1898260,0
+TDC.US,D,20090430,000000,16.87,17.12,16.67,16.72,1244621,0
+TDC.US,D,20090501,000000,16.74,17.1,16.25,17.1,1868075,0
+TDC.US,D,20090504,000000,17.11,19.15,17.11,18.31,3956928,0
+TDC.US,D,20090505,000000,18.29,18.91,18.29,18.72,2722820,0
+TDC.US,D,20090506,000000,18.84,18.97,18.18,18.83,1944207,0
+TDC.US,D,20090507,000000,20.05,23.46,19.08,20.5,8252911,0
+TDC.US,D,20090508,000000,21.19,21.74,20.44,20.91,4139511,0
+TDC.US,D,20090511,000000,20.81,21.85,20.52,21.35,1688771,0
+TDC.US,D,20090512,000000,21.4,21.4,20.55,20.99,2497901,0
+TDC.US,D,20090513,000000,20.79,21,20.3,20.43,1442900,0
+TDC.US,D,20090514,000000,20.43,20.83,20.31,20.46,1557013,0
+TDC.US,D,20090515,000000,20.58,21.18,20.49,20.6,1602127,0
+TDC.US,D,20090518,000000,20.86,21.13,20.19,20.61,2397153,0
+TDC.US,D,20090519,000000,20.7,20.86,20.1,20.64,2435035,0
+TDC.US,D,20090520,000000,20.8,21.51,20.75,20.95,2008374,0
+TDC.US,D,20090521,000000,20.48,21.22,20.09,20.92,2129538,0
+TDC.US,D,20090522,000000,20.86,21.31,20.12,21.07,1964599,0
+TDC.US,D,20090526,000000,20.98,21.54,20.53,21.49,1973913,0
+TDC.US,D,20090527,000000,21.46,21.75,20.92,20.95,2398606,0
+TDC.US,D,20090528,000000,20.74,21.44,20.55,21.39,2164528,0
+TDC.US,D,20090529,000000,21.26,21.6,21,21.6,1991135,0
+TDC.US,D,20090601,000000,21.86,22.75,21.65,22.69,1887962,0
+TDC.US,D,20090602,000000,22.68,23.12,22.53,22.95,2267149,0
+TDC.US,D,20090603,000000,22.93,23.08,22.31,22.68,1426922,0
+TDC.US,D,20090604,000000,22.67,23.15,22.5,23.1,1187711,0
+TDC.US,D,20090605,000000,23.37,24.16,23.25,24.09,2340343,0
+TDC.US,D,20090608,000000,24.1,24.1,23.13,23.42,1690613,0
+TDC.US,D,20090609,000000,23.57,24.17,23.18,24.1,1365308,0
+TDC.US,D,20090610,000000,24.12,24.24,23.3,23.89,1671270,0
+TDC.US,D,20090611,000000,24.1,24.42,23.62,24.01,1117149,0
+TDC.US,D,20090612,000000,23.92,24.08,23.4,23.99,853771,0
+TDC.US,D,20090615,000000,23.6,23.85,22.98,23.12,919122,0
+TDC.US,D,20090616,000000,23.24,23.57,22.65,22.66,1096094,0
+TDC.US,D,20090617,000000,22.69,23.15,22.56,23,1001219,0
+TDC.US,D,20090618,000000,23.07,23.07,22.13,22.47,1331666,0
+TDC.US,D,20090619,000000,22.66,23.22,22.56,23.01,1380653,0
+TDC.US,D,20090622,000000,22.73,23,22,22.01,1038440,0
+TDC.US,D,20090623,000000,22.16,22.61,22.01,22.5,1086896,0
+TDC.US,D,20090624,000000,22.64,22.89,21.78,21.86,2169791,0
+TDC.US,D,20090625,000000,21.83,22.85,21.58,22.81,2093086,0
+TDC.US,D,20090626,000000,22.86,23.1,22.51,23.06,2376830,0
+TDC.US,D,20090629,000000,23.04,23.26,22.34,23.15,1139801,0
+TDC.US,D,20090630,000000,23.29,23.48,22.74,23.43,2126793,0
+TDC.US,D,20090701,000000,23.33,24.13,23.33,23.79,1509474,0
+TDC.US,D,20090702,000000,23.6,23.6,22.78,22.98,787499,0
+TDC.US,D,20090706,000000,22.86,23.18,22.37,23.14,1546032,0
+TDC.US,D,20090707,000000,22.91,23.11,21.92,21.99,1169360,0
+TDC.US,D,20090708,000000,21.99,22.14,21.43,21.82,1226245,0
+TDC.US,D,20090709,000000,21.87,22.71,21.85,22.59,1089853,0
+TDC.US,D,20090710,000000,22.38,22.8,22.32,22.6,1131545,0
+TDC.US,D,20090713,000000,22.6,23.49,22.48,23.45,1155794,0
+TDC.US,D,20090714,000000,23.6,23.6,22.83,23.53,967664,0
+TDC.US,D,20090715,000000,23.87,23.92,23.58,23.85,1138981,0
+TDC.US,D,20090716,000000,23.75,24.76,23.71,24.69,1350113,0
+TDC.US,D,20090717,000000,24.46,24.9,24.46,24.68,969470,0
+TDC.US,D,20090720,000000,24.76,24.97,24.6,24.75,1042886,0
+TDC.US,D,20090721,000000,24.92,25.07,24.61,24.78,1173724,0
+TDC.US,D,20090722,000000,24.84,25.09,24.34,24.42,924332,0
+TDC.US,D,20090723,000000,24.42,25.12,24.42,24.88,952916,0
+TDC.US,D,20090724,000000,24.81,25.41,24.26,24.66,809706,0
+TDC.US,D,20090727,000000,24.67,24.76,24.14,24.29,687494,0
+TDC.US,D,20090728,000000,24.24,24.39,23.77,23.9,1630155,0
+TDC.US,D,20090729,000000,23.81,24.28,23.69,23.74,1165453,0
+TDC.US,D,20090730,000000,23.96,25,23.96,24.48,1660345,0
+TDC.US,D,20090731,000000,24.71,24.84,24.48,24.57,1275498,0
+TDC.US,D,20090803,000000,24.91,25.25,24.6,25.2,1713875,0
+TDC.US,D,20090804,000000,25.13,25.66,25.1,25.6,1759778,0
+TDC.US,D,20090805,000000,25.67,25.75,24.78,24.92,2090873,0
+TDC.US,D,20090806,000000,25.95,26.98,25.68,26.66,3114518,0
+TDC.US,D,20090807,000000,26.96,28.02,26.65,26.88,2547295,0
+TDC.US,D,20090810,000000,27,27.05,26.48,26.58,2510172,0
+TDC.US,D,20090811,000000,26.39,26.7,26.1,26.45,2477063,0
+TDC.US,D,20090812,000000,26.5,27.16,26.4,26.97,1543108,0
+TDC.US,D,20090813,000000,27.04,27.67,26.65,27.52,1872033,0
+TDC.US,D,20090814,000000,27.35,27.38,26.78,27.1,823297,0
+TDC.US,D,20090817,000000,26.95,27,26.06,26.12,1319260,0
+TDC.US,D,20090818,000000,26.19,26.35,25.88,26.27,1059804,0
+TDC.US,D,20090819,000000,26.19,26.34,25.9,26.22,944849,0
+TDC.US,D,20090820,000000,26.15,26.53,25.83,26.1,1031211,0
+TDC.US,D,20090821,000000,26.28,26.58,26.03,26.38,1030777,0
+TDC.US,D,20090824,000000,26.37,26.63,25.92,25.98,1060771,0
+TDC.US,D,20090825,000000,26.3,26.73,26.01,26.48,1561511,0
+TDC.US,D,20090826,000000,26.51,27.15,26.39,26.72,1421456,0
+TDC.US,D,20090827,000000,26.87,26.93,26.21,26.89,1162435,0
+TDC.US,D,20090828,000000,27.08,27.32,26.84,27.05,1398746,0
+TDC.US,D,20090831,000000,26.66,27.04,26.57,26.93,1401381,0
+TDC.US,D,20090901,000000,26.95,27.26,25.62,25.65,1399329,0
+TDC.US,D,20090902,000000,25.37,25.86,25.12,25.69,1767077,0
+TDC.US,D,20090903,000000,25.92,25.92,25.36,25.56,1083835,0
+TDC.US,D,20090904,000000,25.54,26.19,25.54,26.19,893243,0
+TDC.US,D,20090908,000000,25.78,26.24,25.12,25.49,2473280,0
+TDC.US,D,20090909,000000,25.58,25.81,25.25,25.56,1597856,0
+TDC.US,D,20090910,000000,25.54,26.5,25.54,26.39,1831003,0
+TDC.US,D,20090911,000000,26.4,26.48,25.87,26.18,761970,0
+TDC.US,D,20090914,000000,26,26.33,25.84,26.2,1084363,0
+TDC.US,D,20090915,000000,26.15,26.15,25.42,25.66,1131579,0
+TDC.US,D,20090916,000000,25.7,26.53,25.7,26.5,1608056,0
+TDC.US,D,20090917,000000,26.37,26.78,26.25,26.72,1277296,0
+TDC.US,D,20090918,000000,26.75,26.8,26.18,26.38,1623940,0
+TDC.US,D,20090921,000000,26.18,26.43,25.91,26.29,1004159,0
+TDC.US,D,20090922,000000,26.39,26.64,26.08,26.43,1427115,0
+TDC.US,D,20090923,000000,26.62,28.63,26.5,27.57,3254882,0
+TDC.US,D,20090924,000000,27.68,27.88,27.14,27.73,2033655,0
+TDC.US,D,20090925,000000,27.4,27.69,26.9,27.57,1623703,0
+TDC.US,D,20090928,000000,27.65,27.97,27.5,27.9,856050,0
+TDC.US,D,20090929,000000,27.92,28,27.55,27.77,955759,0
+TDC.US,D,20090930,000000,27.71,27.77,26.72,27.52,1736311,0
+TDC.US,D,20091001,000000,27.53,27.61,26.51,26.53,1462812,0
+TDC.US,D,20091002,000000,26.2,26.5,25.88,26.35,1208727,0
+TDC.US,D,20091005,000000,26.52,27.08,26.1,26.82,1283185,0
+TDC.US,D,20091006,000000,27.06,27.58,26.91,27.32,1393650,0
+TDC.US,D,20091007,000000,27.22,27.61,27.05,27.61,760795,0
+TDC.US,D,20091008,000000,27.7,27.77,27.06,27.11,1197304,0
+TDC.US,D,20091009,000000,27,27.55,26.92,27.43,1756189,0
+TDC.US,D,20091012,000000,27.45,27.94,27.34,27.58,878107,0
+TDC.US,D,20091013,000000,27.62,28.06,27.36,27.72,1860386,0
+TDC.US,D,20091014,000000,28.25,28.61,28.25,28.51,1653422,0
+TDC.US,D,20091015,000000,28.43,28.73,28.17,28.7,820276,0
+TDC.US,D,20091016,000000,28.55,28.84,27.96,28.6,1325671,0
+TDC.US,D,20091019,000000,28.62,28.97,28.42,28.95,1292149,0
+TDC.US,D,20091020,000000,28.68,28.99,28.17,28.25,1019166,0
+TDC.US,D,20091021,000000,28.28,28.92,28.16,28.27,1059118,0
+TDC.US,D,20091022,000000,28.26,28.88,28.08,28.85,887582,0
+TDC.US,D,20091023,000000,28.9,29,28.2,28.33,832956,0
+TDC.US,D,20091026,000000,29.58,29.75,28.83,29.02,1869434,0
+TDC.US,D,20091027,000000,29.04,29.22,28.24,28.52,1374970,0
+TDC.US,D,20091028,000000,28.38,28.63,28.11,28.21,1234857,0
+TDC.US,D,20091029,000000,28.46,29.31,28.19,29.08,1386211,0
+TDC.US,D,20091030,000000,29.13,29.17,27.86,27.88,1461178,0
+TDC.US,D,20091102,000000,28,28.72,27.77,28.41,1529163,0
+TDC.US,D,20091103,000000,28.31,28.79,27.98,28.65,1135525,0
+TDC.US,D,20091104,000000,28.76,29.5,28.72,29.03,1439395,0
+TDC.US,D,20091105,000000,29.73,29.85,28.5,28.61,2557112,0
+TDC.US,D,20091106,000000,28.55,28.88,28.28,28.62,1421452,0
+TDC.US,D,20091109,000000,28.74,30.08,28.72,30.04,2210780,0
+TDC.US,D,20091110,000000,30.09,30.46,29.84,30.28,1737573,0
+TDC.US,D,20091111,000000,30.37,30.5,30.03,30.18,1106218,0
+TDC.US,D,20091112,000000,29.96,30.2,29.74,30.06,2124303,0
+TDC.US,D,20091113,000000,30.13,30.23,29.95,30.18,1366349,0
+TDC.US,D,20091116,000000,30.26,30.86,30.13,30.44,1918405,0
+TDC.US,D,20091117,000000,30.39,31.24,29.81,30.06,1417127,0
+TDC.US,D,20091118,000000,30.1,30.21,29.69,29.96,1651175,0
+TDC.US,D,20091119,000000,29.81,29.95,29.4,29.45,1592164,0
+TDC.US,D,20091120,000000,29.37,29.48,28.86,29.43,1835236,0
+TDC.US,D,20091123,000000,29.75,30.34,29.75,30.09,1676304,0
+TDC.US,D,20091124,000000,30.04,30.09,29.56,29.75,1223404,0
+TDC.US,D,20091125,000000,29.75,29.75,29.55,29.62,773855,0
+TDC.US,D,20091127,000000,29,29.05,28.13,28.83,753440,0
+TDC.US,D,20091130,000000,28.81,29.39,28.48,29.3,1703626,0
+TDC.US,D,20091201,000000,29.75,30.93,29.3,30.68,3252758,0
+TDC.US,D,20091202,000000,30.51,30.96,30.42,30.47,1130549,0
+TDC.US,D,20091203,000000,30.66,30.83,30.12,30.16,1163324,0
+TDC.US,D,20091204,000000,30.64,30.83,30.11,30.56,1620008,0
+TDC.US,D,20091207,000000,30.5,30.86,30.22,30.33,1256678,0
+TDC.US,D,20091208,000000,30.09,30.24,29.49,29.52,1338699,0
+TDC.US,D,20091209,000000,29.34,30.05,29.13,29.91,1649116,0
+TDC.US,D,20091210,000000,29.96,31.33,29.96,31.26,2668216,0
+TDC.US,D,20091211,000000,31.26,31.26,30.4,30.76,1536555,0
+TDC.US,D,20091214,000000,30.77,31,30.43,30.93,1689293,0
+TDC.US,D,20091215,000000,30.83,31.28,30.5,31.05,1309573,0
+TDC.US,D,20091216,000000,31.09,32.24,31.02,32.08,2113824,0
+TDC.US,D,20091217,000000,31.84,31.95,31.54,31.64,1552444,0
+TDC.US,D,20091218,000000,31.82,31.82,30.82,31.21,2684935,0
+TDC.US,D,20091221,000000,31.33,31.49,30.66,30.7,1587840,0
+TDC.US,D,20091222,000000,30.61,30.95,30.55,30.75,1376060,0
+TDC.US,D,20091223,000000,30.96,31.33,30.7,31.26,895836,0
+TDC.US,D,20091224,000000,31.52,31.69,31.27,31.65,266155,0
+TDC.US,D,20091228,000000,31.71,31.72,30.98,31.1,911191,0
+TDC.US,D,20091229,000000,31.24,31.25,30.99,31.05,778292,0
+TDC.US,D,20091230,000000,30.99,31.19,30.59,31.19,773657,0
+TDC.US,D,20091231,000000,31.24,31.89,31.12,31.43,1634238,0
+TDC.US,D,20100104,000000,31.78,31.78,30.25,30.87,2928699,0
+TDC.US,D,20100105,000000,30.89,31.05,30.69,30.99,2126859,0
+TDC.US,D,20100106,000000,31,31.04,30.59,30.65,1209180,0
+TDC.US,D,20100107,000000,30.71,30.83,30.27,30.3,1861528,0
+TDC.US,D,20100108,000000,30.18,30.84,30.11,30.79,1600564,0
+TDC.US,D,20100111,000000,30.98,31.18,30.89,31.04,959731,0
+TDC.US,D,20100112,000000,30.93,31,30.22,30.37,1021548,0
+TDC.US,D,20100113,000000,30.48,30.7,29.8,30.27,1420417,0
+TDC.US,D,20100114,000000,30.45,30.52,30,30.38,1159569,0
+TDC.US,D,20100115,000000,30.37,30.37,29.74,30.08,1438543,0
+TDC.US,D,20100119,000000,30.04,30.17,29.66,30,1056389,0
+TDC.US,D,20100120,000000,29.78,30.25,29.46,30.18,1124510,0
+TDC.US,D,20100121,000000,30.26,30.33,29.64,29.7,967824,0
+TDC.US,D,20100122,000000,29.53,29.6,28.6,28.67,1297562,0
+TDC.US,D,20100125,000000,28.88,28.88,27.86,27.93,1816717,0
+TDC.US,D,20100126,000000,27.75,28.79,27.29,28.42,1363454,0
+TDC.US,D,20100127,000000,28.33,28.7,28,28.58,1227607,0
+TDC.US,D,20100128,000000,28.56,28.58,28.03,28.17,961449,0
+TDC.US,D,20100129,000000,28.25,28.37,27.84,27.97,1838746,0
+TDC.US,D,20100201,000000,28.13,28.31,27.92,28.15,1033480,0
+TDC.US,D,20100202,000000,28.12,28.91,28.06,28.81,1153860,0
+TDC.US,D,20100203,000000,28.74,28.99,28.48,28.78,784958,0
+TDC.US,D,20100204,000000,28.51,28.57,27.7,27.8,1579149,0
+TDC.US,D,20100205,000000,27.71,27.8,27.25,27.66,1797722,0
+TDC.US,D,20100208,000000,27.62,28.55,27.41,28.01,1471561,0
+TDC.US,D,20100209,000000,28.3,28.65,28.03,28.25,749480,0
+TDC.US,D,20100210,000000,28.15,28.81,27.68,28.61,1441981,0
+TDC.US,D,20100211,000000,28.35,28.61,26.8,28.35,3710604,0
+TDC.US,D,20100212,000000,28.09,28.81,27.14,28.72,2061658,0
+TDC.US,D,20100216,000000,28.91,29.52,28.6,29.48,1485968,0
+TDC.US,D,20100217,000000,29.53,29.7,29.16,29.58,1337765,0
+TDC.US,D,20100218,000000,29.58,30.16,29.44,30.03,1188154,0
+TDC.US,D,20100219,000000,29.85,30.14,29.66,29.84,988804,0
+TDC.US,D,20100222,000000,29.88,29.99,29.1,29.47,2166085,0
+TDC.US,D,20100223,000000,29.47,29.75,29.43,29.6,1609969,0
+TDC.US,D,20100224,000000,29.61,30.2,29.61,30.11,1264071,0
+TDC.US,D,20100225,000000,29.66,30.26,29.39,30.22,1140052,0
+TDC.US,D,20100226,000000,30.28,30.63,30.11,30.49,914925,0
+TDC.US,D,20100301,000000,30.47,30.91,30.43,30.91,662326,0
+TDC.US,D,20100302,000000,30.86,30.97,30.38,30.48,1509261,0
+TDC.US,D,20100303,000000,30.49,30.49,29.73,29.88,2193539,0
+TDC.US,D,20100304,000000,30,30.48,29.97,30.45,981293,0
+TDC.US,D,20100305,000000,30.61,30.8,30.4,30.5,1069324,0
+TDC.US,D,20100308,000000,30.57,30.58,30.18,30.21,805815,0
+TDC.US,D,20100309,000000,30.18,30.45,30.01,30.35,1518375,0
+TDC.US,D,20100310,000000,30.22,30.22,29.51,29.76,1504775,0
+TDC.US,D,20100311,000000,29.63,29.92,29.42,29.85,984772,0
+TDC.US,D,20100312,000000,29.87,29.99,29.52,29.68,771903,0
+TDC.US,D,20100315,000000,29.61,29.7,29.18,29.67,1116610,0
+TDC.US,D,20100316,000000,29.74,29.74,28.64,29.03,2528727,0
+TDC.US,D,20100317,000000,29.08,29.74,28.83,28.98,2142037,0
+TDC.US,D,20100318,000000,28.95,29.26,28.68,29.18,1269400,0
+TDC.US,D,20100319,000000,29.19,29.25,28.7,28.94,1905635,0
+TDC.US,D,20100322,000000,28.84,29.36,28.39,29.27,1126334,0
+TDC.US,D,20100323,000000,29.4,29.44,28.97,29.4,813005,0
+TDC.US,D,20100324,000000,29.26,29.32,28.8,28.82,1226491,0
+TDC.US,D,20100325,000000,28.96,29.02,28.2,28.24,1671836,0
+TDC.US,D,20100326,000000,28.29,29.11,28.29,28.96,1517111,0
+TDC.US,D,20100329,000000,29.18,29.58,29.05,29.18,1291615,0
+TDC.US,D,20100330,000000,29.25,29.45,29.01,29.16,1066946,0
+TDC.US,D,20100331,000000,29.03,29.16,28.82,28.89,867947,0
+TDC.US,D,20100401,000000,29,29.77,29,29.32,1784850,0
+TDC.US,D,20100405,000000,29.32,29.42,29.2,29.3,1211859,0
+TDC.US,D,20100406,000000,29.2,29.35,28.97,29.27,956894,0
+TDC.US,D,20100407,000000,29.32,29.32,28.55,28.65,2069168,0
+TDC.US,D,20100408,000000,28.51,28.53,28,28.37,2126083,0
+TDC.US,D,20100409,000000,28.35,28.38,28.13,28.25,1303849,0
+TDC.US,D,20100412,000000,28.32,28.76,28.18,28.63,1612728,0
+TDC.US,D,20100413,000000,28.61,28.94,28.61,28.7,1740172,0
+TDC.US,D,20100414,000000,28.79,29.43,28.55,29.4,1696219,0
+TDC.US,D,20100415,000000,29.88,31.19,29.88,30.49,3040151,0
+TDC.US,D,20100416,000000,30.4,30.57,29.64,29.95,1861455,0
+TDC.US,D,20100419,000000,29.89,30.28,29.72,30.23,1738520,0
+TDC.US,D,20100420,000000,30.28,30.41,30.02,30.36,740822,0
+TDC.US,D,20100421,000000,30.29,30.66,30.21,30.61,1081661,0
+TDC.US,D,20100422,000000,30.48,30.7,29.97,30.59,1668659,0
+TDC.US,D,20100423,000000,30.41,30.66,30.18,30.6,956280,0
+TDC.US,D,20100426,000000,30.61,31.19,30.5,30.83,1270252,0
+TDC.US,D,20100427,000000,30.8,30.85,29.88,29.97,1243530,0
+TDC.US,D,20100428,000000,30.09,30.12,29.72,30.02,1092453,0
+TDC.US,D,20100429,000000,30.12,30.2,29.73,29.84,1081999,0
+TDC.US,D,20100430,000000,29.86,30.33,29.02,29.07,1470920,0
+TDC.US,D,20100503,000000,29.17,29.56,29.02,29.54,1342932,0
+TDC.US,D,20100504,000000,29.3,29.3,28.38,28.87,1480027,0
+TDC.US,D,20100505,000000,28.63,29.8,28.51,29.29,2075071,0
+TDC.US,D,20100506,000000,29.65,31.55,28.25,30.19,4794220,0
+TDC.US,D,20100507,000000,30.43,30.62,29.27,29.41,3037264,0
+TDC.US,D,20100510,000000,30.26,31.06,30.04,30.89,1920991,0
+TDC.US,D,20100511,000000,30.59,31.03,30.37,30.5,1381521,0
+TDC.US,D,20100512,000000,30.65,31.68,30.45,31.52,2453534,0
+TDC.US,D,20100513,000000,32.41,34.55,32.41,32.88,7313699,0
+TDC.US,D,20100514,000000,32.59,32.79,31.77,32.3,2486921,0
+TDC.US,D,20100517,000000,32.35,32.8,31.46,31.81,2324410,0
+TDC.US,D,20100518,000000,32.14,32.6,31.6,31.98,2347337,0
+TDC.US,D,20100519,000000,31.89,32.24,31.75,31.97,3015492,0
+TDC.US,D,20100520,000000,31.57,31.69,30.89,30.96,2715449,0
+TDC.US,D,20100521,000000,30.49,31.6,30.03,31.22,2500552,0
+TDC.US,D,20100524,000000,31,31.49,30.93,31.15,1547296,0
+TDC.US,D,20100525,000000,30.56,31,30.21,30.94,2225320,0
+TDC.US,D,20100526,000000,31.21,31.92,30.54,30.74,2221890,0
+TDC.US,D,20100527,000000,31.21,32.03,31.09,32,1552611,0
+TDC.US,D,20100528,000000,31.95,32.17,31.61,31.94,2909547,0
+TDC.US,D,20100601,000000,31.75,32.1,31.55,31.79,3221190,0
+TDC.US,D,20100602,000000,32.04,32.27,31.71,32.24,2653229,0
+TDC.US,D,20100603,000000,32.32,33.13,32.05,32.84,3225093,0
+TDC.US,D,20100604,000000,32.35,32.36,31.35,31.57,3561885,0
+TDC.US,D,20100607,000000,31.76,31.92,30.52,30.64,3566602,0
+TDC.US,D,20100608,000000,30.72,30.95,30.41,30.9,2725035,0
+TDC.US,D,20100609,000000,31.01,31.67,30.67,30.89,2937953,0
+TDC.US,D,20100610,000000,31.33,32.56,31.33,32.47,2858336,0
+TDC.US,D,20100611,000000,32.1,32.6,31.82,32.55,1529576,0
+TDC.US,D,20100614,000000,32.83,33.33,32.61,32.98,2570217,0
+TDC.US,D,20100615,000000,33.32,33.77,33.04,33.77,2178998,0
+TDC.US,D,20100616,000000,33.55,33.88,33.36,33.62,1376436,0
+TDC.US,D,20100617,000000,33.67,34.18,33.62,33.93,1712402,0
+TDC.US,D,20100618,000000,33.98,34.13,33.87,33.98,1062199,0
+TDC.US,D,20100621,000000,34.28,34.61,33.51,33.66,1537282,0
+TDC.US,D,20100622,000000,33.77,34.14,33.4,33.43,1906491,0
+TDC.US,D,20100623,000000,33.46,34.05,33.25,33.84,1136204,0
+TDC.US,D,20100624,000000,33.84,33.88,32.84,33.04,1101534,0
+TDC.US,D,20100625,000000,32.88,33.06,32.52,32.89,2545473,0
+TDC.US,D,20100628,000000,33.02,33.14,32.5,32.72,1140059,0
+TDC.US,D,20100629,000000,32.39,32.43,31.11,31.28,2195817,0
+TDC.US,D,20100630,000000,31.23,31.5,30.4,30.48,2058905,0
+TDC.US,D,20100701,000000,30.39,30.51,29.44,30.15,3584148,0
+TDC.US,D,20100702,000000,30.2,30.4,29.58,29.85,1517317,0
+TDC.US,D,20100706,000000,30.17,30.21,29.37,29.62,1689436,0
+TDC.US,D,20100707,000000,29.72,30.82,29.71,30.72,1400768,0
+TDC.US,D,20100708,000000,30.9,31.21,30.78,31.15,1333429,0
+TDC.US,D,20100709,000000,31.15,31.28,30.8,31.15,704369,0
+TDC.US,D,20100712,000000,31.01,31.17,30.68,31,527282,0
+TDC.US,D,20100713,000000,31.24,31.58,30.99,31.4,1272266,0
+TDC.US,D,20100714,000000,31.54,31.95,31.38,31.94,1341365,0
+TDC.US,D,20100715,000000,31.93,32.12,31.43,32.07,1068332,0
+TDC.US,D,20100716,000000,31.89,31.99,31.3,31.36,1377455,0
+TDC.US,D,20100719,000000,31.53,31.78,31.18,31.69,652068,0
+TDC.US,D,20100720,000000,31.26,32.14,30.81,32.08,1062693,0
+TDC.US,D,20100721,000000,32.27,32.3,31.55,31.67,971936,0
+TDC.US,D,20100722,000000,31.91,32.49,31.77,32.26,1472894,0
+TDC.US,D,20100723,000000,32.16,33.06,32.06,32.96,1356787,0
+TDC.US,D,20100726,000000,33.05,33.67,32.71,33.58,1392298,0
+TDC.US,D,20100727,000000,33.64,33.73,33.05,33.27,1269567,0
+TDC.US,D,20100728,000000,33.21,33.29,32.51,32.55,1407071,0
+TDC.US,D,20100729,000000,32.7,32.89,31.98,32.11,1511625,0
+TDC.US,D,20100730,000000,31.84,32,31.43,31.8,1581934,0
+TDC.US,D,20100802,000000,32.19,33.33,32.19,33.26,1705600,0
+TDC.US,D,20100803,000000,33.11,33.5,32.94,33.43,1497008,0
+TDC.US,D,20100804,000000,33.56,34.3,33.32,34.14,2017562,0
+TDC.US,D,20100805,000000,33.5,33.8,31.62,32.68,3452027,0
+TDC.US,D,20100806,000000,32.54,32.83,31.86,32.34,1266428,0
+TDC.US,D,20100809,000000,32.36,32.36,31.6,31.62,1424123,0
+TDC.US,D,20100810,000000,31.4,31.77,31.15,31.5,1646179,0
+TDC.US,D,20100811,000000,31,31.07,30.4,30.47,1640009,0
+TDC.US,D,20100812,000000,30.05,30.21,29.75,29.98,1643524,0
+TDC.US,D,20100813,000000,29.9,30.23,29.79,29.8,1325047,0
+TDC.US,D,20100816,000000,29.74,30.16,29.43,29.93,1285394,0
+TDC.US,D,20100817,000000,30.12,30.55,30.01,30.37,1210379,0
+TDC.US,D,20100818,000000,30.35,30.87,30.3,30.55,1062205,0
+TDC.US,D,20100819,000000,30.32,30.8,30.1,30.43,1297935,0
+TDC.US,D,20100820,000000,30.27,30.53,30.01,30.49,889778,0
+TDC.US,D,20100823,000000,30.52,30.71,30.22,30.26,1256739,0
+TDC.US,D,20100824,000000,29.93,30.22,29.62,29.96,1829498,0
+TDC.US,D,20100825,000000,29.67,29.96,29.12,29.67,1741436,0
+TDC.US,D,20100826,000000,29.83,31.81,29.67,31.39,4573986,0
+TDC.US,D,20100827,000000,31.65,32.66,31.21,32.46,2456877,0
+TDC.US,D,20100830,000000,32.42,32.66,31.83,31.83,1200830,0
+TDC.US,D,20100831,000000,31.74,32.77,31.46,32.74,2795482,0
+TDC.US,D,20100901,000000,33.11,34.05,33.11,33.75,2240747,0
+TDC.US,D,20100902,000000,33.69,34.15,33.26,34.15,1505090,0
+TDC.US,D,20100903,000000,34.39,34.85,34.32,34.72,1173014,0
+TDC.US,D,20100907,000000,33.99,34.04,33.07,33.09,1988167,0
+TDC.US,D,20100908,000000,33.24,34.24,33.15,34.15,2262580,0
+TDC.US,D,20100909,000000,34.5,34.62,34.33,34.54,2661795,0
+TDC.US,D,20100910,000000,34.55,35.17,34.5,34.73,1542384,0
+TDC.US,D,20100913,000000,35.06,35.44,34.9,35.12,1584616,0
+TDC.US,D,20100914,000000,34.9,34.99,34.04,34.08,2168214,0
+TDC.US,D,20100915,000000,34.11,34.63,33.69,34.51,1292184,0
+TDC.US,D,20100916,000000,34.46,34.82,34.22,34.68,1391629,0
+TDC.US,D,20100917,000000,34.81,35.03,34.36,34.47,1619766,0
+TDC.US,D,20100920,000000,35.61,38.27,35.61,37.05,6572403,0
+TDC.US,D,20100921,000000,37.25,37.69,36.75,37.39,2801870,0
+TDC.US,D,20100922,000000,37.18,37.46,36.56,36.83,1546490,0
+TDC.US,D,20100923,000000,36.57,37.27,36.32,36.96,1746622,0
+TDC.US,D,20100924,000000,37.36,38.86,37.36,38.57,2602433,0
+TDC.US,D,20100927,000000,38.71,38.71,37.75,37.85,2028925,0
+TDC.US,D,20100928,000000,37.97,38.92,37.61,38.83,1879063,0
+TDC.US,D,20100929,000000,38.47,38.99,38.27,38.96,1266457,0
+TDC.US,D,20100930,000000,38.95,39.35,38.09,38.56,1851853,0
+TDC.US,D,20101001,000000,39.06,39.49,38.81,39.08,2055896,0
+TDC.US,D,20101004,000000,39.14,39.33,38.36,38.72,1142111,0
+TDC.US,D,20101005,000000,39.12,39.93,39.04,39.7,1642120,0
+TDC.US,D,20101006,000000,39.8,39.8,36.83,37.44,3750279,0
+TDC.US,D,20101007,000000,37.88,37.88,36.87,37.45,1813317,0
+TDC.US,D,20101008,000000,37.7,38.2,37.33,38.09,1406129,0
+TDC.US,D,20101011,000000,38.05,38.25,37.8,37.85,771230,0
+TDC.US,D,20101012,000000,37.75,38.09,37.09,37.99,1636711,0
+TDC.US,D,20101013,000000,38.26,38.75,38.21,38.46,1023170,0
+TDC.US,D,20101014,000000,38.52,38.63,38.16,38.33,938818,0
+TDC.US,D,20101015,000000,38.47,38.89,38.43,38.61,1475951,0
+TDC.US,D,20101018,000000,38.65,38.74,38.04,38.25,927229,0
+TDC.US,D,20101019,000000,37.74,37.79,36.91,37.31,1354582,0
+TDC.US,D,20101020,000000,37.43,38.23,37.37,37.8,862755,0
+TDC.US,D,20101021,000000,38.02,38.68,37.8,38.47,1138225,0
+TDC.US,D,20101022,000000,38.32,38.78,38.07,38.35,984259,0
+TDC.US,D,20101025,000000,38.61,39.11,38.46,38.66,532100,0
+TDC.US,D,20101026,000000,38.48,38.84,38.03,38.39,958083,0
+TDC.US,D,20101027,000000,38.03,39.16,38.01,39.09,1438398,0
+TDC.US,D,20101028,000000,39.34,39.98,38.63,39.07,939724,0
+TDC.US,D,20101029,000000,38.95,39.42,38.65,39.36,1134184,0
+TDC.US,D,20101101,000000,39.77,40.3,39.38,40.15,1441212,0
+TDC.US,D,20101102,000000,40.4,40.91,40.26,40.86,2161045,0
+TDC.US,D,20101103,000000,40.88,41,39.28,40.23,2778144,0
+TDC.US,D,20101104,000000,41.71,41.98,39.64,40.41,2613728,0
+TDC.US,D,20101105,000000,40.62,41.16,40.2,41.03,1354846,0
+TDC.US,D,20101108,000000,40.76,41,40.45,40.74,981274,0
+TDC.US,D,20101109,000000,40.88,41.42,40.59,40.76,2022967,0
+TDC.US,D,20101110,000000,40.62,41.16,40.34,41.04,1475380,0
+TDC.US,D,20101111,000000,40.65,41.25,40.3,41.06,1300041,0
+TDC.US,D,20101112,000000,40.64,40.85,40.07,40.2,845484,0
+TDC.US,D,20101115,000000,40.28,40.87,40.04,40.08,1086335,0
+TDC.US,D,20101116,000000,39.68,39.8,38.6,38.92,1017833,0
+TDC.US,D,20101117,000000,38.81,39.39,38.51,38.86,1377608,0
+TDC.US,D,20101118,000000,39.36,40.19,39.25,39.95,928767,0
+TDC.US,D,20101119,000000,39.99,40.28,39.66,40.1,800273,0
+TDC.US,D,20101122,000000,39.79,41.19,39.76,41.18,944988,0
+TDC.US,D,20101123,000000,40.67,41.03,40.11,40.49,1257381,0
+TDC.US,D,20101124,000000,40.82,41.25,40.8,41.15,789675,0
+TDC.US,D,20101126,000000,40.92,41.37,40.79,41,661830,0
+TDC.US,D,20101129,000000,40.71,41.29,40.45,41.14,775031,0
+TDC.US,D,20101130,000000,40.67,41.18,40.49,41.09,1034897,0
+TDC.US,D,20101201,000000,41.61,42,41.49,41.74,1518975,0
+TDC.US,D,20101202,000000,41.76,41.84,41.13,41.27,1519569,0
+TDC.US,D,20101203,000000,41.11,41.68,41.06,41.55,1012075,0
+TDC.US,D,20101206,000000,41.51,41.92,41.19,41.85,1175989,0
+TDC.US,D,20101207,000000,42.05,42.22,41.68,41.76,1116711,0
+TDC.US,D,20101208,000000,41.76,41.89,41.31,41.85,856572,0
+TDC.US,D,20101209,000000,42.06,42.24,41.62,41.98,1607672,0
+TDC.US,D,20101210,000000,41.99,43.16,41.96,43.04,1611141,0
+TDC.US,D,20101213,000000,43.23,43.43,42.42,42.43,913185,0
+TDC.US,D,20101214,000000,42.47,42.67,42.19,42.45,906454,0
+TDC.US,D,20101215,000000,42.45,42.95,42.24,42.82,2028287,0
+TDC.US,D,20101216,000000,42.82,42.93,42.47,42.86,796517,0
+TDC.US,D,20101217,000000,42.84,43.83,42.84,43.5,853365,0
+TDC.US,D,20101220,000000,43.51,43.58,42.77,43.06,791711,0
+TDC.US,D,20101221,000000,43.24,43.36,43.03,43.06,784762,0
+TDC.US,D,20101222,000000,42.96,42.96,41.18,42.1,2367826,0
+TDC.US,D,20101223,000000,42.06,42.44,41.69,41.89,808320,0
+TDC.US,D,20101227,000000,41.83,41.94,41.39,41.73,606952,0
+TDC.US,D,20101228,000000,41.75,41.93,41.33,41.65,491429,0
+TDC.US,D,20101229,000000,41.66,41.84,41.55,41.62,694175,0
+TDC.US,D,20101230,000000,41.68,41.8,41.47,41.65,590915,0
+TDC.US,D,20101231,000000,41.36,41.44,41.07,41.16,530523,0
+TDC.US,D,20110103,000000,41.6,42.72,41.59,42.58,1476946,0
+TDC.US,D,20110104,000000,42.63,42.67,41.84,42,1453125,0
+TDC.US,D,20110105,000000,42.22,42.9,41.98,42.71,1537588,0
+TDC.US,D,20110106,000000,42.8,43.47,42.58,43.44,1320677,0
+TDC.US,D,20110107,000000,43.53,44.75,43.45,44.15,2232053,0
+TDC.US,D,20110110,000000,43.87,44.48,43.65,44.42,1612218,0
+TDC.US,D,20110111,000000,44.55,45.54,44.5,45.46,1719597,0
+TDC.US,D,20110112,000000,45.65,46.19,44.98,45.66,2116104,0
+TDC.US,D,20110113,000000,45.63,45.75,44.95,45.3,1054579,0
+TDC.US,D,20110114,000000,45.2,46.09,44.94,46.05,1515718,0
+TDC.US,D,20110118,000000,46.07,46.71,45.88,46.04,1199468,0
+TDC.US,D,20110119,000000,46.07,46.17,45.81,46.01,1206604,0
+TDC.US,D,20110120,000000,45.82,46.23,45.19,45.43,1647580,0
+TDC.US,D,20110121,000000,45.96,46.1,44.74,44.91,1354740,0
+TDC.US,D,20110124,000000,44.78,45.9,44.5,45.8,1487040,0
+TDC.US,D,20110125,000000,45.38,45.51,43.27,43.62,2826940,0
+TDC.US,D,20110126,000000,43.9,44.43,43.69,44.33,1935195,0
+TDC.US,D,20110127,000000,44.47,44.63,43.68,43.89,935476,0
+TDC.US,D,20110128,000000,44.01,44.27,42.71,42.88,1192264,0
+TDC.US,D,20110131,000000,43,43.24,42.57,42.99,2523899,0
+TDC.US,D,20110201,000000,43.36,44.17,43.27,43.83,1572447,0
+TDC.US,D,20110202,000000,43.78,44.61,43.73,44.34,1381631,0
+TDC.US,D,20110203,000000,44.29,44.33,43.64,44,1977530,0
+TDC.US,D,20110204,000000,44.38,45.47,44.17,45.01,2044100,0
+TDC.US,D,20110207,000000,45.17,46.18,45.1,45.7,1354977,0
+TDC.US,D,20110208,000000,45.78,45.91,45.24,45.5,1016314,0
+TDC.US,D,20110209,000000,45.45,45.45,44.73,44.9,1520407,0
+TDC.US,D,20110210,000000,44.65,49.44,44.5,47.5,5700877,0
+TDC.US,D,20110211,000000,47.46,49.17,47.41,48.97,1577100,0
+TDC.US,D,20110214,000000,48.8,49.27,48.14,48.29,2420963,0
+TDC.US,D,20110215,000000,48.07,48.51,47.45,47.8,1192709,0
+TDC.US,D,20110216,000000,48.01,48.33,47.56,48.21,845640,0
+TDC.US,D,20110218,000000,48.87,49.75,48.43,49.45,1469853,0
+TDC.US,D,20110222,000000,48.75,48.85,47.75,47.83,1432729,0
+TDC.US,D,20110223,000000,47.68,47.79,46.13,46.69,1212271,0
+TDC.US,D,20110224,000000,46.55,47.3,46.23,46.87,1451383,0
+TDC.US,D,20110225,000000,47.26,47.69,47.03,47.48,759610,0
+TDC.US,D,20110228,000000,47.6,47.86,47.35,47.82,870395,0
+TDC.US,D,20110301,000000,47.95,48.31,46.32,46.4,1517417,0
+TDC.US,D,20110302,000000,46.42,47.62,46.09,47.57,2410461,0
+TDC.US,D,20110303,000000,48.07,50.69,47.6,50.55,2576309,0
+TDC.US,D,20110304,000000,50.35,50.35,49.12,49.79,1835465,0
+TDC.US,D,20110307,000000,49.98,50.58,48.88,49.9,1881432,0
+TDC.US,D,20110308,000000,49.89,50.48,49.4,50.35,2168300,0
+TDC.US,D,20110309,000000,50.43,50.72,49.53,49.96,1201745,0
+TDC.US,D,20110310,000000,49.28,49.29,48.42,48.85,1536500,0
+TDC.US,D,20110311,000000,48.72,49.95,48.41,49.68,1238735,0
+TDC.US,D,20110314,000000,49.36,49.7,48.29,48.77,880710,0
+TDC.US,D,20110315,000000,47.19,48.56,46.51,48.16,1539704,0
+TDC.US,D,20110316,000000,47.94,48.74,47.59,48.16,1899574,0
+TDC.US,D,20110317,000000,49.01,49.28,48.44,48.8,1200872,0
+TDC.US,D,20110318,000000,49.79,49.89,49.08,49.35,1777824,0
+TDC.US,D,20110321,000000,50.05,50.82,49.89,50.29,870034,0
+TDC.US,D,20110322,000000,50.22,50.9,50.14,50.16,1381702,0
+TDC.US,D,20110323,000000,50.17,50.36,49.75,50.15,1615985,0
+TDC.US,D,20110324,000000,50.5,50.8,50.06,50.4,1843226,0
+TDC.US,D,20110325,000000,50.77,51.4,50.69,51.14,1824461,0
+TDC.US,D,20110328,000000,51.3,51.37,50.36,50.42,1222481,0
+TDC.US,D,20110329,000000,50.41,50.84,49.91,50.7,1417414,0
+TDC.US,D,20110330,000000,51.08,51.08,50.29,50.4,2049425,0
+TDC.US,D,20110331,000000,50.56,50.74,50.22,50.7,1707325,0
+TDC.US,D,20110401,000000,50.97,51.09,50.44,50.59,1372179,0
+TDC.US,D,20110404,000000,50.65,50.8,50.26,50.5,1040012,0
+TDC.US,D,20110405,000000,50.54,50.66,50.18,50.42,1736936,0
+TDC.US,D,20110406,000000,50.49,50.75,49.32,49.73,1303545,0
+TDC.US,D,20110407,000000,49.84,50.61,49.75,50.28,1645226,0
+TDC.US,D,20110408,000000,50.55,50.72,50.01,50.31,831553,0
+TDC.US,D,20110411,000000,50.46,50.52,49.96,50.19,1138054,0
+TDC.US,D,20110412,000000,49.9,50.29,49.32,49.49,1042575,0
+TDC.US,D,20110413,000000,49.86,50.68,49.85,50.39,1756971,0
+TDC.US,D,20110414,000000,49.96,50.36,49.86,50.21,1056541,0
+TDC.US,D,20110415,000000,50.46,50.96,50.03,50.74,1621462,0
+TDC.US,D,20110418,000000,50.7,51.15,49.86,50.57,1634717,0
+TDC.US,D,20110419,000000,50.71,51.06,50.61,50.96,1077825,0
+TDC.US,D,20110420,000000,51.72,52.55,51.59,52.52,1749179,0
+TDC.US,D,20110421,000000,52.92,53.79,52.82,53.64,1273974,0
+TDC.US,D,20110425,000000,53.8,54.08,53.16,53.74,1000764,0
+TDC.US,D,20110426,000000,53.99,54.46,53.49,54.43,1217556,0
+TDC.US,D,20110427,000000,54.59,55.13,54.01,54.87,1319952,0
+TDC.US,D,20110428,000000,54.77,55.15,54.41,54.84,846329,0
+TDC.US,D,20110429,000000,55,56.11,54.81,55.92,1036548,0
+TDC.US,D,20110502,000000,56.5,56.58,55.33,55.48,1114235,0
+TDC.US,D,20110503,000000,55.41,55.61,53.81,54.28,1368866,0
+TDC.US,D,20110504,000000,54.35,54.91,52.97,53.99,1730023,0
+TDC.US,D,20110505,000000,53.36,54.39,51.43,52.95,2827472,0
+TDC.US,D,20110506,000000,53.7,54.66,53.34,53.8,1384935,0
+TDC.US,D,20110509,000000,53.41,54.05,53.18,53.72,800600,0
+TDC.US,D,20110510,000000,53.74,54.76,53.72,54.71,1081020,0
+TDC.US,D,20110511,000000,54.47,54.79,52.85,53.35,1124605,0
+TDC.US,D,20110512,000000,53.3,54.49,52.61,54.33,1108101,0
+TDC.US,D,20110513,000000,54.36,54.45,53.21,53.31,870874,0
+TDC.US,D,20110516,000000,53.07,53.52,52.57,52.73,1057761,0
+TDC.US,D,20110517,000000,52.43,53.69,52.14,53.67,1538573,0
+TDC.US,D,20110518,000000,53.59,54.33,53.44,54.25,803869,0
+TDC.US,D,20110519,000000,54.58,55.25,54.48,54.86,1202892,0
+TDC.US,D,20110520,000000,54.59,55.89,54.59,55.68,1631441,0
+TDC.US,D,20110523,000000,54.66,54.91,53.73,53.75,2086035,0
+TDC.US,D,20110524,000000,54.9,56.5,54.04,54.29,3438780,0
+TDC.US,D,20110525,000000,54.03,54.58,53.93,54.27,1985485,0
+TDC.US,D,20110526,000000,54.12,55.14,54.04,55.09,2885490,0
+TDC.US,D,20110527,000000,55.27,55.8,55.24,55.37,1238548,0
+TDC.US,D,20110531,000000,55.86,55.96,55.11,55.79,1565593,0
+TDC.US,D,20110601,000000,55.71,56.27,54.66,54.68,1504971,0
+TDC.US,D,20110602,000000,54.64,55.15,54.38,54.49,1270575,0
+TDC.US,D,20110603,000000,53.77,54.18,53.59,53.73,1055059,0
+TDC.US,D,20110606,000000,53.57,53.78,53.13,53.43,1312988,0
+TDC.US,D,20110607,000000,53.66,55.11,53.44,54.78,2045071,0
+TDC.US,D,20110608,000000,54.51,54.87,53.73,53.89,1960087,0
+TDC.US,D,20110609,000000,54.1,54.2,53.31,53.45,1290614,0
+TDC.US,D,20110610,000000,53.25,53.52,52.64,52.98,1432276,0
+TDC.US,D,20110613,000000,53.31,54.15,53.2,54.07,2251876,0
+TDC.US,D,20110614,000000,54.49,55.6,54.43,55.54,2372113,0
+TDC.US,D,20110615,000000,55.13,55.67,54.88,55.24,3290306,0
+TDC.US,D,20110616,000000,55.36,55.6,54.67,55.03,2676255,0
+TDC.US,D,20110617,000000,55.65,56.81,55.65,56.12,3378182,0
+TDC.US,D,20110620,000000,56.15,57.02,56.14,56.99,1512283,0
+TDC.US,D,20110621,000000,57.44,58.25,56.99,57.91,1467431,0
+TDC.US,D,20110622,000000,57.85,58.18,57.32,57.66,1314317,0
+TDC.US,D,20110623,000000,56.81,58.07,56.27,58.04,1764280,0
+TDC.US,D,20110624,000000,58.06,58.67,57.36,57.43,1739301,0
+TDC.US,D,20110627,000000,57.69,58.23,57.28,57.93,945370,0
+TDC.US,D,20110628,000000,58.3,59.87,58.01,59.58,1380776,0
+TDC.US,D,20110629,000000,59.94,60,58.89,59.32,1105850,0
+TDC.US,D,20110630,000000,59.62,60.4,59.6,60.2,1243498,0
+TDC.US,D,20110701,000000,60.18,60.93,60.15,60.91,1268737,0
+TDC.US,D,20110705,000000,60.91,61.96,60.79,61.58,1733027,0
+TDC.US,D,20110706,000000,61.5,61.85,61.21,61.63,1563362,0
+TDC.US,D,20110707,000000,62.31,62.71,61.88,62.33,1211117,0
+TDC.US,D,20110708,000000,61.63,61.99,60.7,61.17,1963156,0
+TDC.US,D,20110711,000000,60.14,60.62,58.78,59.26,2023540,0
+TDC.US,D,20110712,000000,59.3,59.33,58.34,58.43,2036110,0
+TDC.US,D,20110713,000000,58.98,59.35,58.33,58.49,1649228,0
+TDC.US,D,20110714,000000,58.75,59.76,58.04,58.16,1589405,0
+TDC.US,D,20110715,000000,58.34,58.49,57.28,57.77,1536542,0
+TDC.US,D,20110718,000000,57.47,57.55,56.46,56.7,2150236,0
+TDC.US,D,20110719,000000,57.69,59.93,57.67,59.31,2328029,0
+TDC.US,D,20110720,000000,59.35,59.46,57.36,57.41,2022525,0
+TDC.US,D,20110721,000000,57.66,57.74,56.51,56.83,3597924,0
+TDC.US,D,20110722,000000,57.01,58.14,57,57.27,1493717,0
+TDC.US,D,20110725,000000,56.81,57.36,56.53,56.95,1341011,0
+TDC.US,D,20110726,000000,56.58,57.05,56.45,56.62,1102006,0
+TDC.US,D,20110727,000000,56.14,56.14,54.6,55.01,2552232,0
+TDC.US,D,20110728,000000,55,55.42,54.66,54.83,1678911,0
+TDC.US,D,20110729,000000,54.1,55.37,53.51,54.96,2376062,0
+TDC.US,D,20110801,000000,55.75,55.94,54.6,55.44,3418981,0
+TDC.US,D,20110802,000000,55.05,55.98,53.7,53.76,2729046,0
+TDC.US,D,20110803,000000,53.64,54.6,52.6,54.35,3460027,0
+TDC.US,D,20110804,000000,56.56,58.37,54.23,54.23,7707018,0
+TDC.US,D,20110805,000000,54.76,55.49,52.66,53.76,4402802,0
+TDC.US,D,20110808,000000,52.12,53.03,50.65,50.81,4228982,0
+TDC.US,D,20110809,000000,51.52,53.97,50.2,53.95,2964941,0
+TDC.US,D,20110810,000000,52.9,53.23,51.14,51.27,2350785,0
+TDC.US,D,20110811,000000,51.5,54,51.08,53.31,2139444,0
+TDC.US,D,20110812,000000,53.99,55.16,53.77,55.15,2288808,0
+TDC.US,D,20110815,000000,55.39,56.02,55.07,56,1299037,0
+TDC.US,D,20110816,000000,55.42,55.86,54.13,54.58,1724126,0
+TDC.US,D,20110817,000000,54.76,54.79,51.98,52.4,3178280,0
+TDC.US,D,20110818,000000,50.21,50.22,44.78,45.42,7018125,0
+TDC.US,D,20110819,000000,44.74,45.23,43.19,43.35,5291602,0
+TDC.US,D,20110822,000000,44.63,45.94,44.53,45.09,3234908,0
+TDC.US,D,20110823,000000,45.35,48.22,45.26,48.22,2935872,0
+TDC.US,D,20110824,000000,47.99,48.99,47.62,48.88,2006478,0
+TDC.US,D,20110825,000000,49.1,49.69,47.47,47.69,1849622,0
+TDC.US,D,20110826,000000,47.31,49.07,46.51,48.67,1243674,0
+TDC.US,D,20110829,000000,49.32,50.33,49.32,50.33,1485862,0
+TDC.US,D,20110830,000000,50.16,51.9,49.81,51.48,1691576,0
+TDC.US,D,20110831,000000,51.83,52.88,51.68,52.36,2721663,0
+TDC.US,D,20110901,000000,52.33,52.41,50.52,50.93,2213826,0
+TDC.US,D,20110902,000000,49.71,50.35,48.67,49.03,2524013,0
+TDC.US,D,20110906,000000,47.56,50.01,47.26,49.88,2167440,0
+TDC.US,D,20110907,000000,50.54,50.9,49.97,50.81,1261292,0
+TDC.US,D,20110908,000000,50.54,51.47,49.5,49.68,1389112,0
+TDC.US,D,20110909,000000,49.14,49.82,47.45,48.09,2080984,0
+TDC.US,D,20110912,000000,47.65,49.18,47.04,49.08,2185910,0
+TDC.US,D,20110913,000000,49.08,49.23,48.29,48.91,2676841,0
+TDC.US,D,20110914,000000,49.48,51.67,48.92,50.99,1712658,0
+TDC.US,D,20110915,000000,51.63,51.64,50.49,51.45,1404221,0
+TDC.US,D,20110916,000000,51.66,52.59,51.08,52.55,1725725,0
+TDC.US,D,20110919,000000,51.56,52.88,51.07,52.46,1359264,0
+TDC.US,D,20110920,000000,52.96,54.33,52.18,52.24,1750953,0
+TDC.US,D,20110921,000000,52.47,54.58,52.31,52.86,2443875,0
+TDC.US,D,20110922,000000,50.9,52.25,50.31,51.21,2059620,0
+TDC.US,D,20110923,000000,51.08,53.51,50.69,53.38,1881061,0
+TDC.US,D,20110926,000000,53.73,55.78,53.54,55.64,2338621,0
+TDC.US,D,20110927,000000,57.09,58.05,56.81,57.12,2149416,0
+TDC.US,D,20110928,000000,56.46,57.99,56.13,56.27,2007836,0
+TDC.US,D,20110929,000000,57.38,57.47,53.81,55.05,2050795,0
+TDC.US,D,20110930,000000,54.33,55.47,53.1,53.53,1982528,0
+TDC.US,D,20111003,000000,52.8,53.1,50.47,50.82,3388509,0
+TDC.US,D,20111004,000000,50.09,52.62,49.25,52.55,2167429,0
+TDC.US,D,20111005,000000,52.48,52.71,51.39,52.58,1468770,0
+TDC.US,D,20111006,000000,52.71,55.45,52.6,55.16,1792366,0
+TDC.US,D,20111007,000000,55.21,55.34,53.58,53.72,1921534,0
+TDC.US,D,20111010,000000,54.72,56.16,54.69,56.09,929174,0
+TDC.US,D,20111011,000000,55.58,57.52,55.28,57.12,1455350,0
+TDC.US,D,20111012,000000,57.59,57.95,57.02,57.27,1408285,0
+TDC.US,D,20111013,000000,56.93,58.1,56.48,57.96,1087916,0
+TDC.US,D,20111014,000000,58.71,59.42,58.15,59.31,1193532,0
+TDC.US,D,20111017,000000,58.61,58.98,57.28,57.47,2037343,0
+TDC.US,D,20111018,000000,57.38,59.51,56.89,59.25,1440195,0
+TDC.US,D,20111019,000000,58.95,59.19,57.38,57.48,984673,0
+TDC.US,D,20111020,000000,57.65,57.81,54.56,55.17,2915147,0
+TDC.US,D,20111021,000000,55.79,56.58,55.14,55.5,2616822,0
+TDC.US,D,20111024,000000,56.66,56.8,56.03,56.39,3729853,0
+TDC.US,D,20111025,000000,56.01,56.78,55.33,56.05,1455152,0
+TDC.US,D,20111026,000000,56.85,56.85,55.19,56.51,1733626,0
+TDC.US,D,20111027,000000,59.29,61.32,58.63,60.81,3421246,0
+TDC.US,D,20111028,000000,60.09,62.62,59.81,62.18,2552302,0
+TDC.US,D,20111031,000000,61.13,61.47,59.64,59.66,2400061,0
+TDC.US,D,20111101,000000,57.73,58.89,56.59,56.75,2713797,0
+TDC.US,D,20111102,000000,57.74,58.43,56.81,57.67,2135525,0
+TDC.US,D,20111103,000000,58.74,58.83,52.45,58.14,6240041,0
+TDC.US,D,20111104,000000,57.28,57.52,55.8,56.9,2261072,0
+TDC.US,D,20111107,000000,57.05,57.23,55.8,56.4,2227585,0
+TDC.US,D,20111108,000000,56.97,57.9,56.15,57.6,2163090,0
+TDC.US,D,20111109,000000,56.4,57.43,54.93,55.15,1714355,0
+TDC.US,D,20111110,000000,56.02,56.2,54.22,55.34,841071,0
+TDC.US,D,20111111,000000,56.35,56.64,56,56.38,1035659,0
+TDC.US,D,20111114,000000,56,56.91,55.83,56.04,1147818,0
+TDC.US,D,20111115,000000,56.02,57.08,55.48,56.84,1378965,0
+TDC.US,D,20111116,000000,56.05,57.1,55.76,56.15,1881071,0
+TDC.US,D,20111117,000000,55.74,55.87,53.75,54.11,1805980,0
+TDC.US,D,20111118,000000,53.26,54.57,52.71,52.77,1607593,0
+TDC.US,D,20111121,000000,52.02,52.18,50.53,51.27,1841038,0
+TDC.US,D,20111122,000000,51.21,51.88,50.71,51.32,1705039,0
+TDC.US,D,20111123,000000,50.78,50.82,49.55,49.95,1340835,0
+TDC.US,D,20111125,000000,49.8,50.31,49.46,49.48,379996,0
+TDC.US,D,20111128,000000,50.94,51.7,50.55,51.1,1218506,0
+TDC.US,D,20111129,000000,51.27,51.66,50.47,50.7,1170783,0
+TDC.US,D,20111130,000000,52.49,54.41,52.42,54.23,1975299,0
+TDC.US,D,20111201,000000,54.01,54.97,53.62,53.99,1211283,0
+TDC.US,D,20111202,000000,54.66,54.9,53.67,53.74,945739,0
+TDC.US,D,20111205,000000,54.69,54.95,53.13,53.4,2052162,0
+TDC.US,D,20111206,000000,53.4,53.82,52.56,52.61,1550567,0
+TDC.US,D,20111207,000000,52.28,52.44,51.08,52.28,1565857,0
+TDC.US,D,20111208,000000,52.1,53.03,51.75,51.88,1504905,0
+TDC.US,D,20111209,000000,51.9,52.88,51.52,52.77,1516086,0
+TDC.US,D,20111212,000000,52,52.2,51.01,51.24,1377601,0
+TDC.US,D,20111213,000000,51.51,51.88,49.42,49.7,2728759,0
+TDC.US,D,20111214,000000,49.3,49.51,48.55,48.97,1883838,0
+TDC.US,D,20111215,000000,49.42,49.74,48.83,48.97,1523985,0
+TDC.US,D,20111216,000000,49.34,49.9,48.99,49.28,1736588,0
+TDC.US,D,20111219,000000,49.4,50.23,48.77,48.98,1661350,0
+TDC.US,D,20111220,000000,49.82,50.69,49.74,50.48,1439498,0
+TDC.US,D,20111221,000000,46.96,47.98,43.77,47.7,8628445,0
+TDC.US,D,20111222,000000,47.71,48.6,47.61,48.15,1904698,0
+TDC.US,D,20111223,000000,48.24,49.06,47.98,48.97,952877,0
+TDC.US,D,20111227,000000,49.6,49.76,49.15,49.56,1111720,0
+TDC.US,D,20111228,000000,49.61,49.67,48.72,49.03,1139746,0
+TDC.US,D,20111229,000000,49.26,49.64,48.76,49.57,939465,0
+TDC.US,D,20111230,000000,49.5,49.54,48.49,48.51,1463913,0
+TDC.US,D,20120103,000000,49.67,50.48,49.44,49.53,1299434,0
+TDC.US,D,20120104,000000,49.5,49.92,49.07,49.45,1525484,0
+TDC.US,D,20120105,000000,49.31,49.5,48.59,49.03,1716197,0
+TDC.US,D,20120106,000000,49.22,49.22,47.33,47.37,2040046,0
+TDC.US,D,20120109,000000,47.44,48.86,47.44,48.55,1858004,0
+TDC.US,D,20120110,000000,48.9,49.23,48.12,48.49,1772035,0
+TDC.US,D,20120111,000000,48.23,48.5,47.76,48.04,1554429,0
+TDC.US,D,20120112,000000,48.22,48.51,47.75,48.42,1060612,0
+TDC.US,D,20120113,000000,48.09,48.97,47.89,48.8,1188101,0
+TDC.US,D,20120117,000000,49.41,50.18,49.17,49.68,1396362,0
+TDC.US,D,20120118,000000,49.5,51.44,49.22,51.22,1402549,0
+TDC.US,D,20120119,000000,51.48,52.99,51.37,52.61,1517681,0
+TDC.US,D,20120120,000000,52.88,53.68,52.48,52.53,1858930,0
+TDC.US,D,20120123,000000,52.53,53.15,52.32,52.88,1357333,0
+TDC.US,D,20120124,000000,53.01,53.8,52.56,53.23,1333363,0
+TDC.US,D,20120125,000000,53.3,54.16,52.44,54.01,1613230,0
+TDC.US,D,20120126,000000,54.15,54.48,52.7,52.98,1136529,0
+TDC.US,D,20120127,000000,52.84,53.59,52.84,53.37,1181699,0
+TDC.US,D,20120130,000000,53.38,53.59,52.6,53.3,1108993,0
+TDC.US,D,20120131,000000,53.57,54.2,52.88,53.56,1371025,0
+TDC.US,D,20120201,000000,54.01,55.06,53.58,54.32,1396458,0
+TDC.US,D,20120202,000000,54.41,54.83,54.05,54.27,1092280,0
+TDC.US,D,20120203,000000,55.56,57.88,55.22,56.84,2583190,0
+TDC.US,D,20120206,000000,56.45,56.91,55.82,56.87,1585726,0
+TDC.US,D,20120207,000000,56.64,58.04,56.39,57.86,2373174,0
+TDC.US,D,20120208,000000,57.84,58.06,57.32,58.04,1935670,0
+TDC.US,D,20120209,000000,61.8,64.97,61.4,63.94,5607083,0
+TDC.US,D,20120210,000000,61.77,63.58,61.5,62.06,3262110,0
+TDC.US,D,20120213,000000,62.37,62.72,61.14,61.62,2043383,0
+TDC.US,D,20120214,000000,61.32,62.32,61.16,62.16,1337896,0
+TDC.US,D,20120215,000000,62.48,62.84,61.55,61.75,1637343,0
+TDC.US,D,20120216,000000,61.96,62.84,61.56,62.49,1561654,0
+TDC.US,D,20120217,000000,63.29,63.38,62.01,62.63,1530433,0
+TDC.US,D,20120221,000000,62.73,62.83,61.75,62.19,1114700,0
+TDC.US,D,20120222,000000,62,64.84,61.96,64.02,2056181,0
+TDC.US,D,20120223,000000,64,64.05,63.29,63.64,1331769,0
+TDC.US,D,20120224,000000,64,65.65,63.84,65.48,2188863,0
+TDC.US,D,20120227,000000,64.68,66.3,64.34,65.68,1456772,0
+TDC.US,D,20120228,000000,65.87,66.59,65.41,65.92,1185262,0
+TDC.US,D,20120229,000000,65.91,67.02,65.8,66.55,1510160,0
+TDC.US,D,20120301,000000,66.79,67.18,66.21,67.02,997585,0
+TDC.US,D,20120302,000000,67.37,68.49,66.54,66.59,1489634,0
+TDC.US,D,20120305,000000,66.55,66.77,64.79,65.12,1261114,0
+TDC.US,D,20120306,000000,64.5,64.81,63.37,63.62,1670502,0
+TDC.US,D,20120307,000000,63.72,65.79,63.72,65.54,1204085,0
+TDC.US,D,20120308,000000,65.96,66.49,65.7,66.16,1040733,0
+TDC.US,D,20120309,000000,66.16,66.75,65.9,66.41,832133,0
+TDC.US,D,20120312,000000,66.42,66.65,65.75,66.39,796914,0
+TDC.US,D,20120313,000000,66.75,67.37,66.43,67.32,1129527,0
+TDC.US,D,20120314,000000,67.16,67.87,67.12,67.6,945756,0
+TDC.US,D,20120315,000000,67.59,68.6,67.36,68.08,1012176,0
+TDC.US,D,20120316,000000,68.07,69,67.87,68.24,1238443,0
+TDC.US,D,20120319,000000,68.18,69.2,67.6,68.28,1200070,0
+TDC.US,D,20120320,000000,67.93,68.4,66.73,66.78,1250197,0
+TDC.US,D,20120321,000000,66.93,68.47,66.8,68.22,1399907,0
+TDC.US,D,20120322,000000,67.5,68.52,66.83,68.1,1459619,0
+TDC.US,D,20120323,000000,68,68.9,67.54,68.62,768996,0
+TDC.US,D,20120326,000000,69.12,69.54,68.88,69.38,897976,0
+TDC.US,D,20120327,000000,69.28,69.7,68.43,68.46,817106,0
+TDC.US,D,20120328,000000,68.42,68.95,67.5,67.94,1344121,0
+TDC.US,D,20120329,000000,67.38,68.37,67.29,68.11,1152232,0
+TDC.US,D,20120330,000000,69.09,69.25,68.04,68.15,1577698,0
+TDC.US,D,20120402,000000,68.27,69.46,68.09,69.04,1049498,0
+TDC.US,D,20120403,000000,68.94,70.63,68.94,69.83,1195375,0
+TDC.US,D,20120404,000000,68.92,69.02,67.17,67.8,1629300,0
+TDC.US,D,20120405,000000,67.5,68.4,67.16,68.08,680725,0
+TDC.US,D,20120409,000000,67.18,67.5,66.2,67.3,995969,0
+TDC.US,D,20120410,000000,67.37,67.8,66.12,66.16,1196068,0
+TDC.US,D,20120411,000000,66.97,68.14,66.84,67.52,1445362,0
+TDC.US,D,20120412,000000,67.66,69.43,67.51,68.9,1318782,0
+TDC.US,D,20120413,000000,68.56,69.47,68.02,69.02,1259455,0
+TDC.US,D,20120416,000000,69.3,69.64,67.36,67.39,1420977,0
+TDC.US,D,20120417,000000,67.75,69.78,67.75,69.41,1329952,0
+TDC.US,D,20120418,000000,68.85,69.86,68.69,69.66,1257985,0
+TDC.US,D,20120419,000000,69.72,70.36,68.4,68.96,982976,0
+TDC.US,D,20120420,000000,69.17,69.53,68.72,68.9,1005628,0
+TDC.US,D,20120423,000000,68.08,68.59,66.98,68.46,1072820,0
+TDC.US,D,20120424,000000,68.36,68.74,66.4,66.81,1308896,0
+TDC.US,D,20120425,000000,67.84,69.06,67.53,69.04,1059675,0
+TDC.US,D,20120426,000000,69.01,70.71,68.95,70.4,1299976,0
+TDC.US,D,20120427,000000,70.75,71.02,69.81,70.88,1495214,0
+TDC.US,D,20120430,000000,70.8,70.89,69.48,69.78,1077249,0
+TDC.US,D,20120501,000000,70.66,71.44,70.2,71.09,2332898,0
+TDC.US,D,20120502,000000,70.89,72.27,70.5,72.19,2441458,0
+TDC.US,D,20120503,000000,73.98,79.89,73.62,77.14,5386214,0
+TDC.US,D,20120504,000000,76.59,76.59,73.12,73.14,3527391,0
+TDC.US,D,20120507,000000,72.69,73.75,72.11,72.19,3002334,0
+TDC.US,D,20120508,000000,71.95,71.99,69.5,71.33,3477130,0
+TDC.US,D,20120509,000000,70.56,73.05,70.11,72.35,2253550,0
+TDC.US,D,20120510,000000,73.38,73.71,71.06,71.25,2906747,0
+TDC.US,D,20120511,000000,70.88,72.09,70.84,71.14,2180870,0
+TDC.US,D,20120514,000000,71.38,71.77,69.51,69.6,2376828,0
+TDC.US,D,20120515,000000,69.73,70.57,69.27,69.61,2241784,0
+TDC.US,D,20120516,000000,69.72,70.04,67.82,67.85,2194262,0
+TDC.US,D,20120517,000000,67.8,67.91,65.95,66.33,2526015,0
+TDC.US,D,20120518,000000,66.76,67.23,65.04,65.38,2430143,0
+TDC.US,D,20120521,000000,65.78,68.21,65,68.09,3043214,0
+TDC.US,D,20120522,000000,68.13,69.71,67.93,69.58,2399635,0
+TDC.US,D,20120523,000000,68.86,70.77,68.38,70.47,1773532,0
+TDC.US,D,20120524,000000,70.37,70.5,69.09,69.97,1817626,0
+TDC.US,D,20120525,000000,69.74,70.66,69.71,70.54,1524115,0
+TDC.US,D,20120529,000000,71.1,72.29,70.79,71.61,1175682,0
+TDC.US,D,20120530,000000,70.83,70.91,69.37,69.82,1223493,0
+TDC.US,D,20120531,000000,69.72,69.77,66.42,66.48,4232060,0
+TDC.US,D,20120601,000000,64.86,65.19,64.18,64.64,3537899,0
+TDC.US,D,20120604,000000,64.99,65.28,64.11,65.21,2495077,0
+TDC.US,D,20120605,000000,64.8,67.27,64.65,66.74,2050018,0
+TDC.US,D,20120606,000000,67.12,69.23,67.08,69.04,1845505,0
+TDC.US,D,20120607,000000,69.93,70.23,67.67,68.19,1644665,0
+TDC.US,D,20120608,000000,67.87,68.99,67.68,68.66,908462,0
+TDC.US,D,20120611,000000,69.42,69.42,67.77,67.87,1201493,0
+TDC.US,D,20120612,000000,68.16,68.78,67.55,68.69,964051,0
+TDC.US,D,20120613,000000,68.3,69.57,68.02,68.52,1311365,0
+TDC.US,D,20120614,000000,68.49,69.74,67.86,69.29,1094269,0
+TDC.US,D,20120615,000000,69.8,72.25,69.65,72.11,2243266,0
+TDC.US,D,20120618,000000,71.97,73.24,71,72.77,1284759,0
+TDC.US,D,20120619,000000,73.58,73.74,72.68,72.97,1161709,0
+TDC.US,D,20120620,000000,72.9,72.92,71.32,72.26,1250642,0
+TDC.US,D,20120621,000000,72.23,72.32,69.66,69.7,1263045,0
+TDC.US,D,20120622,000000,70.3,71.64,68.87,71.38,1422237,0
+TDC.US,D,20120625,000000,70.67,70.67,69.21,70.1,2087007,0
+TDC.US,D,20120626,000000,70.22,70.47,68.87,68.96,2013627,0
+TDC.US,D,20120627,000000,69.44,70.15,69.1,69.66,1167348,0
+TDC.US,D,20120628,000000,69.02,69.27,66.98,68.03,1479388,0
+TDC.US,D,20120629,000000,69.57,72.2,69.57,72.01,1946471,0
+TDC.US,D,20120702,000000,71.95,72.47,71.37,71.88,1043988,0
+TDC.US,D,20120703,000000,71.5,72.44,71.5,72.42,906396,0
+TDC.US,D,20120705,000000,72,73.34,72,72.62,1559909,0
+TDC.US,D,20120706,000000,66.91,67.39,64.22,65.01,4573676,0
+TDC.US,D,20120709,000000,65.3,66.2,64.89,65.41,3786920,0
+TDC.US,D,20120710,000000,66.09,66.2,62.22,62.79,2732455,0
+TDC.US,D,20120711,000000,62.67,63.68,62.34,62.85,1558768,0
+TDC.US,D,20120712,000000,62.44,65.5,62.05,64.84,3146612,0
+TDC.US,D,20120713,000000,64.92,66.34,64.3,65.59,1843202,0
+TDC.US,D,20120716,000000,65.14,65.37,64.25,64.62,1374600,0
+TDC.US,D,20120717,000000,65.11,65.3,63.78,65.17,1294306,0
+TDC.US,D,20120718,000000,65.58,68.26,65.35,66.92,1802451,0
+TDC.US,D,20120719,000000,67.7,69.33,67.7,68.3,3113443,0
+TDC.US,D,20120720,000000,68.02,68.02,66.44,66.97,1384324,0
+TDC.US,D,20120723,000000,65.57,66.75,64.37,66.37,931419,0
+TDC.US,D,20120724,000000,66.33,66.73,64.83,65.55,732933,0
+TDC.US,D,20120725,000000,65.73,67.13,65.11,65.77,748100,0
+TDC.US,D,20120726,000000,67.55,68.4,66.46,67.93,1139140,0
+TDC.US,D,20120727,000000,68.4,69.05,67.95,68.26,1724313,0
+TDC.US,D,20120730,000000,68.51,69.2,66.87,67.66,1304591,0
+TDC.US,D,20120731,000000,67.57,68.25,67.15,67.62,1410760,0
+TDC.US,D,20120801,000000,67.89,67.89,65,66.1,1958114,0
+TDC.US,D,20120802,000000,64.55,69.63,64.44,67.3,4446874,0
+TDC.US,D,20120803,000000,68.64,73.1,68.44,72.7,2545184,0
+TDC.US,D,20120806,000000,72.87,73,71.71,72.15,1429654,0
+TDC.US,D,20120807,000000,72.22,74.19,71.7,73.8,1859643,0
+TDC.US,D,20120808,000000,73.63,74.46,73.42,74.44,1536662,0
+TDC.US,D,20120809,000000,74.37,75.75,74.33,75.12,1274256,0
+TDC.US,D,20120810,000000,74.77,75.88,74.51,75.7,1146882,0
+TDC.US,D,20120813,000000,75.34,76.36,75.21,75.98,1097539,0
+TDC.US,D,20120814,000000,75.97,76.06,75.25,75.48,1139061,0
+TDC.US,D,20120815,000000,75.61,75.84,74.85,75.4,982508,0
+TDC.US,D,20120816,000000,75.94,76.29,75.25,75.67,1250092,0
+TDC.US,D,20120817,000000,76.05,77.34,75.8,76.09,1174268,0
+TDC.US,D,20120820,000000,76.1,76.44,74.44,75.23,1436955,0
+TDC.US,D,20120821,000000,75.23,75.7,75.15,75.37,1044312,0
+TDC.US,D,20120822,000000,75.1,75.31,74.06,74.71,849731,0
+TDC.US,D,20120823,000000,74.88,75.28,74.36,74.55,1640163,0
+TDC.US,D,20120824,000000,74.02,75.72,73.83,75.47,1458854,0
+TDC.US,D,20120827,000000,75.41,76.52,75.41,76.09,1147042,0
+TDC.US,D,20120828,000000,75.87,76.72,75.74,76.27,1247828,0
+TDC.US,D,20120829,000000,76.49,77.88,76.27,77.77,1742195,0
+TDC.US,D,20120830,000000,77.22,77.24,76.46,76.49,1197970,0
+TDC.US,D,20120831,000000,77,77.56,75.88,76.38,1398779,0
+TDC.US,D,20120904,000000,76.38,77.79,76.02,77.42,1215689,0
+TDC.US,D,20120905,000000,78.06,79.63,77.37,78.35,1735247,0
+TDC.US,D,20120906,000000,78.66,80.92,78.6,80.62,1466262,0
+TDC.US,D,20120907,000000,80.38,80.97,79.67,80.2,1414860,0
+TDC.US,D,20120910,000000,79.97,79.99,74.53,74.63,3731342,0
+TDC.US,D,20120911,000000,74.58,75.61,74.42,75.14,2901323,0
+TDC.US,D,20120912,000000,75.49,75.67,74.6,75.02,1122667,0
+TDC.US,D,20120913,000000,74.74,75.35,74.15,74.95,1865576,0
+TDC.US,D,20120914,000000,75.25,75.96,74.53,75.24,3075173,0
+TDC.US,D,20120917,000000,74.56,76.74,74.56,76.21,1730800,0
+TDC.US,D,20120918,000000,76.05,76.34,75.62,75.92,869809,0
+TDC.US,D,20120919,000000,75.81,76.73,75.49,76.36,785355,0
+TDC.US,D,20120920,000000,75.81,76.3,75.25,76.08,1217505,0
+TDC.US,D,20120921,000000,76.55,77.85,76.21,77.04,1707282,0
+TDC.US,D,20120924,000000,75.96,76.42,74.95,75.25,1151003,0
+TDC.US,D,20120925,000000,75.38,76.07,74.45,74.62,954552,0
+TDC.US,D,20120926,000000,74.36,74.36,72.48,73.46,1228312,0
+TDC.US,D,20120927,000000,74.02,76.39,73.72,76.2,969403,0
+TDC.US,D,20120928,000000,75.73,76.44,74.93,75.41,1297638,0
+TDC.US,D,20121001,000000,75.67,76.25,74.23,74.47,1437790,0
+TDC.US,D,20121002,000000,74.76,75.93,74.53,75.92,1030884,0
+TDC.US,D,20121003,000000,76,76.56,75.15,76.06,1006772,0
+TDC.US,D,20121004,000000,73.52,74.84,71.34,74.34,3489505,0
+TDC.US,D,20121005,000000,75.19,77.03,74.97,75.67,1712823,0
+TDC.US,D,20121008,000000,75.27,75.69,74.23,74.36,1257407,0
+TDC.US,D,20121009,000000,74.14,74.34,72.05,72.17,2113614,0
+TDC.US,D,20121010,000000,72.19,72.98,72.06,72.72,1477236,0
+TDC.US,D,20121011,000000,73.5,74.32,73,73,1305928,0
+TDC.US,D,20121012,000000,73.77,74.83,72.95,74.59,1392295,0
+TDC.US,D,20121015,000000,74.89,75.55,74.19,75,1017279,0
+TDC.US,D,20121016,000000,75.38,75.86,74.71,75.54,1064564,0
+TDC.US,D,20121017,000000,75.28,75.41,73.54,74.45,1856474,0
+TDC.US,D,20121018,000000,74.24,74.39,73.61,73.9,831928,0
+TDC.US,D,20121019,000000,73.73,74.16,71.8,72.29,1495513,0
+TDC.US,D,20121022,000000,71.98,72.49,71.21,71.56,1045231,0
+TDC.US,D,20121023,000000,70.75,71.95,70.03,71.35,1554219,0
+TDC.US,D,20121024,000000,71.89,72.18,67.96,68.67,3137395,0
+TDC.US,D,20121025,000000,69.33,70.76,67.25,67.83,2882253,0
+TDC.US,D,20121026,000000,67.91,68.7,66.89,67.7,1383762,0
+TDC.US,D,20121031,000000,68.42,68.79,66.15,68.31,3041880,0
+TDC.US,D,20121101,000000,60.65,65,60.31,63.75,8834423,0
+TDC.US,D,20121102,000000,63.78,63.95,62.32,63.08,3244126,0
+TDC.US,D,20121105,000000,63,63.68,62.52,63.6,2184146,0
+TDC.US,D,20121106,000000,63.97,64.52,63.75,64.18,2594702,0
+TDC.US,D,20121107,000000,63.8,64.07,63,63.11,2469356,0
+TDC.US,D,20121108,000000,63.09,64.07,62.92,63.27,2091420,0
+TDC.US,D,20121109,000000,62.93,64.05,62.52,63.33,1814314,0
+TDC.US,D,20121112,000000,63.58,64.09,63.52,63.77,1323220,0
+TDC.US,D,20121113,000000,63.48,64.87,63,64.18,2121171,0
+TDC.US,D,20121114,000000,64.54,65.46,63.63,63.78,1437335,0
+TDC.US,D,20121115,000000,63.93,64.2,61.34,62.21,3557972,0
+TDC.US,D,20121116,000000,62.22,62.74,61.47,62.44,1712400,0
+TDC.US,D,20121119,000000,62.5,62.72,61.89,61.97,2398861,0
+TDC.US,D,20121120,000000,62.37,64.27,60.91,61.44,2258378,0
+TDC.US,D,20121121,000000,61.47,61.99,60.79,61.18,1493068,0
+TDC.US,D,20121123,000000,61.79,62.34,60.86,62.28,734654,0
+TDC.US,D,20121126,000000,62.03,62.23,61.54,62.13,1479237,0
+TDC.US,D,20121127,000000,62.13,62.61,61.44,61.55,1191339,0
+TDC.US,D,20121128,000000,61.2,61.2,58.74,59.27,3473594,0
+TDC.US,D,20121129,000000,59.87,60.15,58.64,59.79,4256582,0
+TDC.US,D,20121130,000000,59.86,59.97,58.97,59.48,1958382,0
+TDC.US,D,20121203,000000,60,60.34,58.34,58.52,2077094,0
+TDC.US,D,20121204,000000,58.36,58.84,57.57,58.1,1909456,0
+TDC.US,D,20121205,000000,57.77,58.03,56.1,57.94,3457594,0
+TDC.US,D,20121206,000000,56.98,58.82,56.98,58.7,2091249,0
+TDC.US,D,20121207,000000,58.92,59.15,57.95,58.19,1052366,0
+TDC.US,D,20121210,000000,58.05,59.03,58.05,58.63,1170948,0
+TDC.US,D,20121211,000000,59.35,61.5,59.26,60.94,2200620,0
+TDC.US,D,20121212,000000,61.36,61.64,60.23,61.19,2189896,0
+TDC.US,D,20121213,000000,60.98,61.08,59.72,60.01,1294676,0
+TDC.US,D,20121214,000000,59.9,60.31,59.32,59.43,1228488,0
+TDC.US,D,20121217,000000,59.6,61.16,59.54,60.99,1756231,0
+TDC.US,D,20121218,000000,61.04,63.21,61.04,62.72,1773029,0
+TDC.US,D,20121219,000000,63.68,64.25,62.49,62.5,2056879,0
+TDC.US,D,20121220,000000,62.65,62.81,61.78,62.73,1128289,0
+TDC.US,D,20121221,000000,62.36,63.54,62.1,62.4,1851154,0
+TDC.US,D,20121224,000000,62.38,62.38,61.58,62.22,374281,0
+TDC.US,D,20121226,000000,62.2,62.68,60.95,61.11,609912,0
+TDC.US,D,20121227,000000,61.2,61.64,60.16,61.26,857168,0
+TDC.US,D,20121228,000000,60.9,61.25,60.6,60.69,597089,0
+TDC.US,D,20121231,000000,60.7,61.89,60.51,61.89,920538,0
+TDC.US,D,20130102,000000,63.13,63.72,60.65,63.71,3151086,0
+TDC.US,D,20130103,000000,63.61,64.86,62.12,62.29,2463209,0
+TDC.US,D,20130104,000000,62.48,62.95,61.73,62.83,1120996,0
+TDC.US,D,20130107,000000,62.55,64.46,62.26,63.85,1927360,0
+TDC.US,D,20130108,000000,63.64,63.81,62.67,63.74,1513383,0
+TDC.US,D,20130109,000000,63.97,64.1,63.54,63.81,968984,0
+TDC.US,D,20130110,000000,64.31,64.67,63.09,64.66,1539672,0
+TDC.US,D,20130111,000000,64.77,65.41,64.36,65.34,1446058,0
+TDC.US,D,20130114,000000,65.29,66.17,65,66.03,1394624,0
+TDC.US,D,20130115,000000,65.75,66.2,65.35,66.05,1096400,0
+TDC.US,D,20130116,000000,65.73,65.88,64.72,65.11,1100979,0
+TDC.US,D,20130117,000000,65.68,66.72,65.55,66.31,1012826,0
+TDC.US,D,20130118,000000,66.46,66.67,65.02,65.61,902370,0
+TDC.US,D,20130122,000000,65.41,66.1,65.11,65.57,784208,0
+TDC.US,D,20130123,000000,66,66.94,65.69,66.08,720321,0
+TDC.US,D,20130124,000000,65.8,66.76,65.66,66.5,1297836,0
+TDC.US,D,20130125,000000,67.42,69.65,67.1,69.34,2560532,0
+TDC.US,D,20130128,000000,69.3,69.5,68.1,68.11,1352541,0
+TDC.US,D,20130129,000000,67.3,67.56,65.43,66.14,2482462,0
+TDC.US,D,20130130,000000,66.25,66.88,65.96,66.6,905276,0
+TDC.US,D,20130131,000000,66.9,68.12,66.18,66.66,1184730,0
+TDC.US,D,20130201,000000,67.09,67.15,66.19,66.42,1520550,0
+TDC.US,D,20130204,000000,65.98,67.76,65.61,66.86,1739019,0
+TDC.US,D,20130205,000000,67.22,67.91,66.84,67.6,1441995,0
+TDC.US,D,20130206,000000,67.64,67.84,66.24,66.55,2499966,0
+TDC.US,D,20130207,000000,62.5,63.85,59.99,61.82,8465365,0
+TDC.US,D,20130208,000000,62,62.9,62,62.75,2975877,0
+TDC.US,D,20130211,000000,62.62,63.04,61.79,62.26,2060787,0
+TDC.US,D,20130212,000000,62.26,62.48,61.25,61.43,2243828,0
+TDC.US,D,20130213,000000,61.58,61.68,60.97,61.68,1904480,0
+TDC.US,D,20130214,000000,61.49,62.4,61.2,62.15,1673012,0
+TDC.US,D,20130215,000000,62.18,62.73,61.64,62.59,1558151,0
+TDC.US,D,20130219,000000,62.4,63.53,62.07,63.5,2327983,0
+TDC.US,D,20130220,000000,63.17,63.2,62.06,62.06,1702388,0
+TDC.US,D,20130221,000000,61.75,61.86,61.05,61.55,1466396,0
+TDC.US,D,20130222,000000,62,63.19,61.93,63.19,1462229,0
+TDC.US,D,20130225,000000,63.41,63.82,62.69,62.81,2317854,0
+TDC.US,D,20130226,000000,63,63,60.24,60.46,2923612,0
+TDC.US,D,20130227,000000,60.57,60.57,58.16,58.38,4175106,0
+TDC.US,D,20130228,000000,58.38,58.62,57.85,58.06,3524453,0
+TDC.US,D,20130301,000000,58.13,58.99,57.27,58.56,2334187,0
+TDC.US,D,20130304,000000,58.41,58.57,58,58.38,1772017,0
+TDC.US,D,20130305,000000,58.58,59.79,58.48,59.62,2409859,0
+TDC.US,D,20130306,000000,59.82,60.12,59.15,59.3,2089778,0
+TDC.US,D,20130307,000000,59.35,59.84,57.28,57.44,3519617,0
+TDC.US,D,20130308,000000,57.87,59.25,57.67,59.03,2519176,0
+TDC.US,D,20130311,000000,58.88,59.37,58.5,59.06,1361839,0
+TDC.US,D,20130312,000000,58.89,58.95,58.3,58.88,1289129,0
+TDC.US,D,20130313,000000,58.86,58.88,58.09,58.35,1368700,0
+TDC.US,D,20130314,000000,58.54,58.87,58,58.51,1120786,0
+TDC.US,D,20130315,000000,58.08,58.26,57.45,57.73,1564381,0
+TDC.US,D,20130318,000000,57.22,57.29,56.6,56.93,1447961,0
+TDC.US,D,20130319,000000,56.91,56.97,55.75,56.28,1564530,0
+TDC.US,D,20130320,000000,56.5,57.9,56.31,57.6,1428879,0
+TDC.US,D,20130321,000000,57.02,58,56.77,57.23,1590293,0
+TDC.US,D,20130322,000000,56.95,57.24,56.84,57.13,2537472,0
+TDC.US,D,20130325,000000,57.26,57.34,56.7,56.8,1633718,0
+TDC.US,D,20130326,000000,57.1,57.29,56.77,56.94,1272983,0
+TDC.US,D,20130327,000000,56.73,57.63,56.66,57.25,1254802,0
+TDC.US,D,20130328,000000,57.12,58.55,57,58.51,1436742,0
+TDC.US,D,20130401,000000,58.55,58.65,56.98,57.02,1095631,0
+TDC.US,D,20130402,000000,57.21,57.61,56.94,57.16,839721,0
+TDC.US,D,20130403,000000,57.42,57.42,55.9,56.07,1268233,0
+TDC.US,D,20130404,000000,56,56,50.4,51.89,17965439,0
+TDC.US,D,20130405,000000,51.9,53.46,51.5,53.35,4333438,0
+TDC.US,D,20130408,000000,53.35,53.59,52.72,53.3,1876896,0
+TDC.US,D,20130409,000000,53.24,54.23,53.23,54.02,1488037,0
+TDC.US,D,20130410,000000,54.18,56.51,54.09,56.26,3267071,0
+TDC.US,D,20130411,000000,56.27,56.32,55.29,55.41,1922135,0
+TDC.US,D,20130412,000000,55.09,55.66,54.36,55.2,1491140,0
+TDC.US,D,20130415,000000,55.02,55.17,53.87,53.88,1447901,0
+TDC.US,D,20130416,000000,54.12,54.94,54.08,54.93,950218,0
+TDC.US,D,20130417,000000,53.21,53.89,52.57,52.71,2950516,0
+TDC.US,D,20130418,000000,52.92,53.1,51.31,51.54,1939836,0
+TDC.US,D,20130419,000000,51.53,51.53,50.27,50.35,2956809,0
+TDC.US,D,20130422,000000,50.56,50.8,49.44,49.85,3280230,0
+TDC.US,D,20130423,000000,50.22,50.48,49.2,49.41,3259191,0
+TDC.US,D,20130424,000000,49.48,50.67,49.44,49.86,2504372,0
+TDC.US,D,20130425,000000,50.2,50.86,50,50.43,1949156,0
+TDC.US,D,20130426,000000,50.68,52.64,50.65,52.09,3016721,0
+TDC.US,D,20130429,000000,51.85,52.2,51.21,51.57,2580592,0
+TDC.US,D,20130430,000000,51.22,51.79,50.65,51.07,2614606,0
+TDC.US,D,20130501,000000,51.04,51.68,51.04,51.34,2034818,0
+TDC.US,D,20130502,000000,51.52,53.74,51.2,53.06,3488663,0
+TDC.US,D,20130503,000000,49.26,50.83,48.81,50.65,10055977,0
+TDC.US,D,20130506,000000,50.77,51.97,50.61,51.96,3075001,0
+TDC.US,D,20130507,000000,52.16,52.24,51.19,52.05,1870484,0
+TDC.US,D,20130508,000000,52.05,54.14,51.81,54.08,2730934,0
+TDC.US,D,20130509,000000,54.11,55.26,54.06,55.1,2429340,0
+TDC.US,D,20130510,000000,55.24,55.5,54.92,55.25,1621409,0
+TDC.US,D,20130513,000000,55,55.11,53.76,53.85,2241796,0
+TDC.US,D,20130514,000000,53.96,54.21,53.4,53.47,3648556,0
+TDC.US,D,20130515,000000,53.47,54.35,53.43,54.27,2094399,0
+TDC.US,D,20130516,000000,54.52,56.93,54.37,56.57,3495253,0
+TDC.US,D,20130517,000000,56.68,57.7,56.11,57.34,2334397,0
+TDC.US,D,20130520,000000,56.86,57.34,56.52,56.61,1874232,0
+TDC.US,D,20130521,000000,56.55,58.55,56.55,58.24,2689246,0
+TDC.US,D,20130522,000000,57.89,58.22,55.92,56.17,3499050,0
+TDC.US,D,20130523,000000,55.19,56.05,54.68,54.9,2566771,0
+TDC.US,D,20130524,000000,54.54,55.29,54.19,54.4,983027,0
+TDC.US,D,20130528,000000,54.79,55.14,54.29,54.46,1917621,0
+TDC.US,D,20130529,000000,54.29,55.06,53.85,54.86,1450747,0
+TDC.US,D,20130530,000000,55,57.23,55,57.1,2348001,0
+TDC.US,D,20130531,000000,56.75,57.23,55.75,55.75,1633556,0
+TDC.US,D,20130603,000000,55.76,55.76,53.86,55.6,2271475,0
+TDC.US,D,20130604,000000,55.39,55.73,55.01,55.18,1294701,0
+TDC.US,D,20130605,000000,55,55.5,54.63,54.79,1770249,0
+TDC.US,D,20130606,000000,54.84,55.53,54.74,55.21,884222,0
+TDC.US,D,20130607,000000,55.25,56.92,54.83,56.9,1171935,0
+TDC.US,D,20130610,000000,57.26,57.68,56.9,57.33,1332045,0
+TDC.US,D,20130611,000000,56.45,56.96,55.9,56.53,1545291,0
+TDC.US,D,20130612,000000,57.1,57.18,55.67,55.86,1007278,0
+TDC.US,D,20130613,000000,55.66,57.1,55.41,56.93,876696,0
+TDC.US,D,20130614,000000,56.76,57.15,55.88,56.08,1078055,0
+TDC.US,D,20130617,000000,55.8,56.48,55.14,55.46,1370822,0
+TDC.US,D,20130618,000000,55.74,55.8,55.01,55.34,1462149,0
+TDC.US,D,20130619,000000,55.31,56.06,55.21,55.3,1534798,0
+TDC.US,D,20130620,000000,54.92,54.98,52.89,52.92,2704198,0
+TDC.US,D,20130621,000000,53.14,53.14,50.53,50.7,3638909,0
+TDC.US,D,20130624,000000,50.23,50.25,48.11,48.34,3963308,0
+TDC.US,D,20130625,000000,48.77,49.3,48.33,48.5,2346209,0
+TDC.US,D,20130626,000000,49.46,52.14,49.46,50.4,3176936,0
+TDC.US,D,20130627,000000,50.58,51.57,50.09,51.11,2332614,0
+TDC.US,D,20130628,000000,50.81,50.99,49.49,50.23,2708722,0
+TDC.US,D,20130701,000000,50.6,51.36,50.21,50.64,1413135,0
+TDC.US,D,20130702,000000,50.7,50.74,49.58,50.02,1309531,0
+TDC.US,D,20130703,000000,49.76,51.52,49.76,51.39,757211,0
+TDC.US,D,20130705,000000,51.56,51.83,50.85,51.69,942357,0
+TDC.US,D,20130708,000000,52,52,51.25,51.35,858060,0
+TDC.US,D,20130709,000000,51.49,52.39,51.48,51.76,747585,0
+TDC.US,D,20130710,000000,51.63,52.9,51.56,52.8,1365307,0
+TDC.US,D,20130711,000000,53.84,56.35,53.64,56.17,3408417,0
+TDC.US,D,20130712,000000,56.19,56.79,54.81,55.91,1856434,0
+TDC.US,D,20130715,000000,56.1,57.17,55.38,57,1693256,0
+TDC.US,D,20130716,000000,57.08,57.67,56.52,57.32,1879965,0
+TDC.US,D,20130717,000000,57.57,57.75,57.09,57.49,989855,0
+TDC.US,D,20130718,000000,57.76,59.41,57.53,59.25,1715815,0
+TDC.US,D,20130719,000000,58.97,59.66,57.95,58.08,1393630,0
+TDC.US,D,20130722,000000,58.17,58.46,57.72,58.07,716408,0
+TDC.US,D,20130723,000000,57.6,57.91,56.86,57.36,968507,0
+TDC.US,D,20130724,000000,57.97,58.96,57.53,57.71,1326745,0
+TDC.US,D,20130725,000000,57.62,59.89,57.37,59.59,1535359,0
+TDC.US,D,20130726,000000,59.14,59.18,57.35,58.25,1554750,0
+TDC.US,D,20130729,000000,58.29,59.29,58.21,58.56,1109081,0
+TDC.US,D,20130730,000000,59,59.04,58.4,58.73,1163869,0
+TDC.US,D,20130731,000000,59,59.56,58.41,59.12,1736686,0
+TDC.US,D,20130801,000000,61.65,65.96,61.65,63.17,4721401,0
+TDC.US,D,20130802,000000,63.28,63.89,62.9,63.37,1361865,0
+TDC.US,D,20130805,000000,63.05,64.87,63.04,64.7,1626977,0
+TDC.US,D,20130806,000000,64.38,64.86,62.77,63.26,1890532,0
+TDC.US,D,20130807,000000,63.29,63.4,62.11,63.16,1285367,0
+TDC.US,D,20130808,000000,63.57,64.24,62.63,63.84,1091944,0
+TDC.US,D,20130809,000000,63.63,64.61,63.56,63.76,751178,0
+TDC.US,D,20130812,000000,63.67,64.31,63.55,64.13,621320,0
+TDC.US,D,20130813,000000,64.42,64.9,63.85,64.77,821111,0
+TDC.US,D,20130814,000000,64.74,64.8,63.87,64.17,1010180,0
+TDC.US,D,20130815,000000,63.49,63.55,61.72,61.86,1581372,0
+TDC.US,D,20130816,000000,61.61,62.18,60.98,61.69,1005069,0
+TDC.US,D,20130819,000000,61.52,62.08,60.59,60.6,1072933,0
+TDC.US,D,20130820,000000,60.72,61.16,60.42,61,934144,0
+TDC.US,D,20130821,000000,60.75,61.34,59.38,59.5,1850898,0
+TDC.US,D,20130822,000000,59.62,60.44,59.38,60.15,1370938,0
+TDC.US,D,20130823,000000,60.47,61.34,60.14,60.94,1452141,0
+TDC.US,D,20130826,000000,60.85,61.38,60.36,60.52,774609,0
+TDC.US,D,20130827,000000,59.81,59.81,58.38,58.7,1342697,0
+TDC.US,D,20130828,000000,58.71,59.7,58.45,58.92,931243,0
+TDC.US,D,20130829,000000,58.62,60.29,58.48,59.87,916040,0
+TDC.US,D,20130830,000000,59.95,59.95,58.34,58.56,1038125,0
+TDC.US,D,20130903,000000,59.3,59.63,58.3,58.7,572341,0
+TDC.US,D,20130904,000000,58.79,59.2,58.15,58.8,878992,0
+TDC.US,D,20130905,000000,58.82,59.16,57.49,57.51,1253456,0
+TDC.US,D,20130906,000000,57.63,57.67,55.45,56.92,3070494,0
+TDC.US,D,20130909,000000,57.26,57.46,56.9,57.03,1269277,0
+TDC.US,D,20130910,000000,57.46,58.28,57.35,58.03,1513141,0
+TDC.US,D,20130911,000000,58,59.05,57.93,58.84,1586585,0
+TDC.US,D,20130912,000000,58.83,59.99,58.63,59.57,2023430,0
+TDC.US,D,20130913,000000,59.69,59.81,58.75,59.31,1152270,0
+TDC.US,D,20130916,000000,59.96,60.14,59.47,59.71,957861,0
+TDC.US,D,20130917,000000,59.93,60,59.03,59.49,1301628,0
+TDC.US,D,20130918,000000,59.6,60.73,59.51,60.48,1740036,0
+TDC.US,D,20130919,000000,60.62,60.64,58.96,59.08,1617012,0
+TDC.US,D,20130920,000000,59.8,61.01,59.73,60.73,2092542,0
+TDC.US,D,20130923,000000,60.44,60.92,59.15,59.88,1559081,0
+TDC.US,D,20130924,000000,59.73,59.79,57.75,58.44,1426474,0
+TDC.US,D,20130925,000000,58.43,58.72,57.84,58.05,891897,0
+TDC.US,D,20130926,000000,58.14,58.36,56.77,56.9,1582844,0
+TDC.US,D,20130927,000000,56.59,56.92,56.25,56.51,1099576,0
+TDC.US,D,20130930,000000,55.92,56.26,55.25,55.44,1223106,0
+TDC.US,D,20131001,000000,55.44,55.85,55.01,55.25,1522384,0
+TDC.US,D,20131002,000000,54.99,55.5,54.75,55.37,1494039,0
+TDC.US,D,20131003,000000,55.03,55.39,53.35,54.39,2740193,0
+TDC.US,D,20131004,000000,54.46,55.01,54.07,54.12,1563029,0
+TDC.US,D,20131007,000000,53.69,54.41,53.24,53.46,1364153,0
+TDC.US,D,20131008,000000,53.36,53.5,52.2,52.58,1803362,0
+TDC.US,D,20131009,000000,52.88,53.25,52.08,52.75,1600615,0
+TDC.US,D,20131010,000000,52.94,53.07,51.73,52.69,3257646,0
+TDC.US,D,20131011,000000,52.59,52.97,51.86,52.95,1664687,0
+TDC.US,D,20131014,000000,52.25,52.64,51.83,52.58,2284113,0
+TDC.US,D,20131015,000000,44.73,45.13,42.75,42.91,21698677,0
+TDC.US,D,20131016,000000,43.26,43.4,41.11,41.48,8324074,0
+TDC.US,D,20131017,000000,41.23,42.79,41.23,42.52,6440259,0
+TDC.US,D,20131018,000000,42.74,43.28,42.5,42.64,3275813,0
+TDC.US,D,20131021,000000,42.86,43.54,42.11,43.44,3175154,0
+TDC.US,D,20131022,000000,43.86,44.1,43.35,43.96,3102814,0
+TDC.US,D,20131023,000000,43.87,43.92,43.25,43.42,2219019,0
+TDC.US,D,20131024,000000,43.28,45.61,42.71,45.45,3927096,0
+TDC.US,D,20131025,000000,45.42,45.54,44.17,44.47,2834936,0
+TDC.US,D,20131028,000000,44.59,46.13,44.46,45.89,2598716,0
+TDC.US,D,20131029,000000,45.32,46.31,44.86,46.25,3705486,0
+TDC.US,D,20131030,000000,46.39,47.05,44.75,45.47,5975820,0
+TDC.US,D,20131031,000000,44.64,46.7,43.75,44.07,4597023,0
+TDC.US,D,20131101,000000,44.34,44.48,43.57,44,2922933,0
+TDC.US,D,20131104,000000,44.14,44.25,42.8,43.01,3657758,0
+TDC.US,D,20131105,000000,42.82,43.41,42.35,42.63,3832207,0
+TDC.US,D,20131106,000000,42.95,43.05,42.72,42.98,1772212,0
+TDC.US,D,20131107,000000,43.12,44.13,43,43.41,3283000,0
+TDC.US,D,20131108,000000,43.54,43.73,43.19,43.5,2031486,0
+TDC.US,D,20131111,000000,43.5,44.05,43.36,43.79,1790216,0
+TDC.US,D,20131112,000000,43.66,44.07,43.53,43.93,1288162,0
+TDC.US,D,20131113,000000,43.79,45.08,43.79,44.95,2300681,0
+TDC.US,D,20131114,000000,44.48,45.07,44.4,44.8,2374795,0
+TDC.US,D,20131115,000000,45,45.61,44.82,45.59,1821776,0
+TDC.US,D,20131118,000000,45.88,45.88,45.15,45.45,1967997,0
+TDC.US,D,20131119,000000,45.27,45.5,45.08,45.22,2711830,0
+TDC.US,D,20131120,000000,45.26,45.54,45.11,45.4,2099625,0
+TDC.US,D,20131121,000000,45.44,46,45.3,45.7,1632961,0
+TDC.US,D,20131122,000000,45.8,45.8,45.17,45.29,1536165,0
+TDC.US,D,20131125,000000,45.43,45.54,45.02,45.22,1732892,0
+TDC.US,D,20131126,000000,45.3,45.65,45.02,45.38,1502536,0
+TDC.US,D,20131127,000000,45.38,45.86,45.37,45.68,910642,0
+TDC.US,D,20131129,000000,45.8,45.9,45.49,45.64,381357,0
+TDC.US,D,20131202,000000,45.49,45.94,45.42,45.81,1681834,0
+TDC.US,D,20131203,000000,45.47,45.77,45.25,45.35,1640959,0
+TDC.US,D,20131204,000000,43.33,43.92,42,42.53,10028982,0
+TDC.US,D,20131205,000000,42.49,42.5,41.53,41.6,3489020,0
+TDC.US,D,20131206,000000,41.84,42.33,41.83,41.88,3246617,0
+TDC.US,D,20131209,000000,41.96,42.39,41.78,41.97,2392195,0
+TDC.US,D,20131210,000000,41.84,41.9,41.14,41.15,3034256,0
+TDC.US,D,20131211,000000,41.12,41.17,39.83,40.06,5726283,0
+TDC.US,D,20131212,000000,39.46,39.76,39.16,39.52,4137687,0
+TDC.US,D,20131213,000000,39.65,41.18,39.52,40.99,3133033,0
+TDC.US,D,20131216,000000,40.86,41.72,40.81,41.62,2289635,0
+TDC.US,D,20131217,000000,41.78,42.35,41.46,41.73,2269017,0
+TDC.US,D,20131218,000000,41.99,41.99,41.19,41.89,2852076,0
+TDC.US,D,20131219,000000,41.9,42.49,41.89,42.18,1952964,0
+TDC.US,D,20131220,000000,42.26,44.86,42.26,44.78,4819574,0
+TDC.US,D,20131223,000000,44.91,45.12,43.9,44.3,1914659,0
+TDC.US,D,20131224,000000,44.28,44.73,44.14,44.35,392137,0
+TDC.US,D,20131226,000000,44.26,44.92,44.17,44.69,1008460,0
+TDC.US,D,20131227,000000,44.82,45.64,44.69,44.76,1260130,0
+TDC.US,D,20131230,000000,44.51,44.91,44.07,44.7,1547349,0
+TDC.US,D,20131231,000000,44.82,45.9,44.82,45.49,1533194,0
+TDC.US,D,20140102,000000,45.33,45.59,44.65,44.73,2159032,0
+TDC.US,D,20140103,000000,44.96,45.59,44.6,45.36,1317182,0
+TDC.US,D,20140106,000000,45.6,45.79,45.14,45.54,1554200,0
+TDC.US,D,20140107,000000,45.55,46.07,45.26,45.98,2110475,0
+TDC.US,D,20140108,000000,45.83,46.25,45.45,45.87,2184906,0
+TDC.US,D,20140109,000000,46.04,46.59,45.17,45.39,1620883,0
+TDC.US,D,20140110,000000,45.84,45.87,43.94,44.31,2684338,0
+TDC.US,D,20140113,000000,44.46,45.33,43.99,44.03,2443147,0
+TDC.US,D,20140114,000000,44.35,45.82,44.21,45.79,2195666,0
+TDC.US,D,20140115,000000,45.96,49.15,45.87,47.63,4753875,0
+TDC.US,D,20140116,000000,47.33,47.68,46.95,47.3,1407392,0
+TDC.US,D,20140117,000000,47.31,47.91,46.76,47.24,1483346,0
+TDC.US,D,20140121,000000,47.3,47.98,46.56,46.86,1283305,0
+TDC.US,D,20140122,000000,46.89,47.05,45.59,45.75,2128846,0
+TDC.US,D,20140123,000000,45.58,45.58,44.74,45,2078397,0
+TDC.US,D,20140124,000000,44.75,44.94,43.75,43.78,1598250,0
+TDC.US,D,20140127,000000,43.78,43.91,43.06,43.4,1312519,0
+TDC.US,D,20140128,000000,43.58,43.97,43.46,43.9,1401450,0
+TDC.US,D,20140129,000000,42.36,43.01,41.66,42.07,2840115,0
+TDC.US,D,20140130,000000,42.56,42.65,41.89,42.13,2826989,0
+TDC.US,D,20140131,000000,41.34,42.02,40.85,41.12,3398960,0
+TDC.US,D,20140203,000000,41.31,41.81,39.77,40,2964810,0
+TDC.US,D,20140204,000000,40.07,41,39.92,40.56,3059282,0
+TDC.US,D,20140205,000000,40.2,41.21,40.01,41.06,3433809,0
+TDC.US,D,20140206,000000,44.38,46.4,40.16,41,10256773,0
+TDC.US,D,20140207,000000,40.37,41.23,39.5,40.95,5262990,0
+TDC.US,D,20140210,000000,40.95,41.61,40.51,41.07,2801085,0
+TDC.US,D,20140211,000000,41.72,43.63,41.62,43.3,4026768,0
+TDC.US,D,20140212,000000,43.29,43.7,42.74,42.79,2666024,0
+TDC.US,D,20140213,000000,42.56,43.17,42.39,42.8,1655931,0
+TDC.US,D,20140214,000000,42.78,43.58,42.28,43.31,2456325,0
+TDC.US,D,20140218,000000,43.43,44.18,43.36,43.42,1756450,0
+TDC.US,D,20140219,000000,43.28,44.9,43.27,44.31,2505031,0
+TDC.US,D,20140220,000000,44.23,45.07,43.67,44.96,2637596,0
+TDC.US,D,20140221,000000,45.12,46.72,45.06,45.58,4558564,0
+TDC.US,D,20140224,000000,45.6,46.35,45.25,45.66,2003914,0
+TDC.US,D,20140225,000000,45.59,45.77,45.24,45.58,1455985,0
+TDC.US,D,20140226,000000,46.19,47.07,46.1,46.26,3257611,0
+TDC.US,D,20140227,000000,45.76,46.3,45,46.28,2646820,0
+TDC.US,D,20140228,000000,46.25,46.45,45.49,45.92,1695227,0
+TDC.US,D,20140303,000000,45.34,45.85,44.87,45.22,1859815,0
+TDC.US,D,20140304,000000,45.76,46.66,45.45,46.3,1849450,0
+TDC.US,D,20140305,000000,46.33,46.81,45.53,46.58,2444324,0
+TDC.US,D,20140306,000000,47.09,48.18,46.76,46.98,2958416,0
+TDC.US,D,20140307,000000,47.12,47.48,46.34,46.84,1921349,0
+TDC.US,D,20140310,000000,46.67,46.77,46.28,46.5,1598044,0
+TDC.US,D,20140311,000000,46.59,46.89,45.53,45.9,2478971,0
+TDC.US,D,20140312,000000,45.67,46.16,44.75,45.44,2139138,0
+TDC.US,D,20140313,000000,45.58,46.25,44.79,44.95,2284070,0
+TDC.US,D,20140314,000000,44.92,45.23,44.47,44.69,1296530,0
+TDC.US,D,20140317,000000,45.02,46.02,45,45.79,1360078,0
+TDC.US,D,20140318,000000,45.74,46.34,45.47,46.29,1158805,0
+TDC.US,D,20140319,000000,46.28,46.53,45.75,46.09,1181552,0
+TDC.US,D,20140320,000000,46,48.88,45.91,48.2,3377218,0
+TDC.US,D,20140321,000000,48.61,49,47.41,47.79,2850716,0
+TDC.US,D,20140324,000000,47.97,48.53,47.49,47.62,1830109,0
+TDC.US,D,20140325,000000,47.68,48.75,47.53,48.07,1502587,0
+TDC.US,D,20140326,000000,48.39,49.49,47.38,47.4,3111700,0
+TDC.US,D,20140327,000000,47.32,48.17,46.8,47.8,1580571,0
+TDC.US,D,20140328,000000,47.97,48.96,47.85,48.1,1512706,0
+TDC.US,D,20140331,000000,48.43,49.39,48.06,49.19,1255281,0
+TDC.US,D,20140401,000000,49.36,49.49,47.78,48.27,2303480,0
+TDC.US,D,20140402,000000,48.26,49.57,47.98,49.18,1611140,0
+TDC.US,D,20140403,000000,49.16,49.2,48.44,48.98,1524969,0
+TDC.US,D,20140404,000000,49.39,49.39,47.5,47.79,1349169,0
+TDC.US,D,20140407,000000,47.54,47.85,45.45,45.72,2869222,0
+TDC.US,D,20140408,000000,45.73,45.73,44.37,45.33,3982779,0
+TDC.US,D,20140409,000000,45.42,46.67,45.41,46.58,1676627,0
+TDC.US,D,20140410,000000,46.47,46.75,46,46.07,1822685,0
+TDC.US,D,20140411,000000,45.62,45.75,44.2,44.71,2053055,0
+TDC.US,D,20140414,000000,45.14,45.48,44.73,45.28,1031683,0
+TDC.US,D,20140415,000000,45.29,46.84,44.72,46.78,2453421,0
+TDC.US,D,20140416,000000,47.14,47.47,46.42,47.08,1341179,0
+TDC.US,D,20140417,000000,46.71,47.26,46.29,46.99,1066095,0
+TDC.US,D,20140421,000000,46.91,47.79,46.76,47.6,1127314,0
+TDC.US,D,20140422,000000,47.61,48.07,47.13,47.55,927675,0
+TDC.US,D,20140423,000000,47.56,47.56,46.28,46.31,1213100,0
+TDC.US,D,20140424,000000,46.69,47.13,45.95,46,1087268,0
+TDC.US,D,20140425,000000,45.93,45.95,44.81,44.84,1501293,0
+TDC.US,D,20140428,000000,45.18,45.35,44.08,44.77,2341128,0
+TDC.US,D,20140429,000000,45.07,45.59,44.84,45.16,1315172,0
+TDC.US,D,20140430,000000,45.16,45.52,44.71,45.46,1340064,0
+TDC.US,D,20140501,000000,45.46,46.24,45.15,45.85,965748,0
+TDC.US,D,20140502,000000,45.87,45.99,45.07,45.1,1071855,0
+TDC.US,D,20140505,000000,44.97,45.03,44.17,44.59,1347421,0
+TDC.US,D,20140506,000000,44.58,44.7,44.03,44.32,1656344,0
+TDC.US,D,20140507,000000,44.41,44.63,43.24,43.97,2829634,0
+TDC.US,D,20140508,000000,42.42,42.97,37.66,39.54,18282787,0
+TDC.US,D,20140509,000000,39.31,40.11,39.3,39.63,7887363,0
+TDC.US,D,20140512,000000,39.85,40.51,39.82,40.34,4371483,0
+TDC.US,D,20140513,000000,40.41,41.14,40.12,40.78,2680223,0
+TDC.US,D,20140514,000000,40.72,40.96,40.36,40.87,1969362,0
+TDC.US,D,20140515,000000,40.9,40.9,40.27,40.53,2051753,0
+TDC.US,D,20140516,000000,40.58,40.96,40.26,40.62,1488542,0
+TDC.US,D,20140519,000000,40.56,41.75,40.52,41.17,1496383,0
+TDC.US,D,20140520,000000,41,41.11,40.65,40.8,1875725,0
+TDC.US,D,20140521,000000,40.84,40.95,40.37,40.84,1879276,0
+TDC.US,D,20140522,000000,40.85,41.04,40.76,41.02,1718678,0
+TDC.US,D,20140523,000000,40.9,41.42,40.9,41.18,1695630,0
+TDC.US,D,20140527,000000,41.38,41.63,41,41.3,2114863,0
+TDC.US,D,20140528,000000,41.34,41.84,41.12,41.6,1523048,0
+TDC.US,D,20140529,000000,42,42.42,41.79,42.19,1131504,0
+TDC.US,D,20140530,000000,41.96,42.1,41.48,41.99,1999754,0
+TDC.US,D,20140602,000000,41.99,42.16,41.74,41.98,1447362,0
+TDC.US,D,20140603,000000,41.87,42.05,41.55,41.77,1752390,0
+TDC.US,D,20140604,000000,41.55,42.76,41.49,41.93,1665431,0
+TDC.US,D,20140605,000000,41.97,42.67,41.51,42.56,1710338,0
+TDC.US,D,20140606,000000,42.78,43.41,42.69,43.08,1158213,0
+TDC.US,D,20140609,000000,43,43.49,42.87,43.23,1091234,0
+TDC.US,D,20140610,000000,42.97,43.38,42.92,43.2,1041344,0
+TDC.US,D,20140611,000000,43,43.16,42.79,42.87,940663,0
+TDC.US,D,20140612,000000,42.96,43.1,42.48,42.75,1763028,0
+TDC.US,D,20140613,000000,42.91,43.49,42.76,43.42,919677,0
+TDC.US,D,20140616,000000,43.45,44.09,43.25,44.07,1184133,0
+TDC.US,D,20140617,000000,43.94,44.25,43.65,44.06,1102369,0
+TDC.US,D,20140618,000000,44.08,44.38,43.67,44.28,933481,0
+TDC.US,D,20140619,000000,44.41,44.8,43.59,43.98,1787965,0
+TDC.US,D,20140620,000000,44.13,44.22,43.37,43.57,1752640,0
+TDC.US,D,20140623,000000,42.78,43.12,42.28,42.83,1895929,0
+TDC.US,D,20140624,000000,42.73,42.98,42.17,42.19,2393923,0
+TDC.US,D,20140625,000000,42.22,42.24,41.75,41.97,4242307,0
+TDC.US,D,20140626,000000,42,42.05,40.84,41.12,4219605,0
+TDC.US,D,20140627,000000,41.01,41.15,40.47,40.51,3721862,0
+TDC.US,D,20140630,000000,40.43,40.87,39.99,40.2,3512434,0
+TDC.US,D,20140701,000000,40.32,40.6,40.28,40.33,2975780,0
+TDC.US,D,20140702,000000,40.35,40.66,39.97,39.99,2725000,0
+TDC.US,D,20140703,000000,40.18,40.6,40.12,40.55,2611930,0
+TDC.US,D,20140707,000000,40.61,40.87,40.55,40.82,2101816,0
+TDC.US,D,20140708,000000,40.77,40.86,40.01,40.23,2802263,0
+TDC.US,D,20140709,000000,40.37,40.52,40.27,40.48,3104364,0
+TDC.US,D,20140710,000000,40.03,40.88,39.92,40.81,2037776,0
+TDC.US,D,20140711,000000,40.71,41.43,40.65,41.24,1694063,0
+TDC.US,D,20140714,000000,41.53,42.3,41.5,42.05,1676943,0
+TDC.US,D,20140715,000000,42.02,42.51,41.33,41.49,2254119,0
+TDC.US,D,20140716,000000,41.61,42,41.52,41.78,1168160,0
+TDC.US,D,20140717,000000,41.57,42.26,41.57,41.74,2403982,0
+TDC.US,D,20140718,000000,41.91,42.51,41.81,42.37,1729813,0
+TDC.US,D,20140721,000000,42.22,42.3,41.89,42.22,1328732,0
+TDC.US,D,20140722,000000,42.38,43.28,42.38,43.06,1265355,0
+TDC.US,D,20140723,000000,43.08,43.24,42.58,42.7,1897845,0
+TDC.US,D,20140724,000000,42.87,43.58,42.77,43.38,1626699,0
+TDC.US,D,20140725,000000,43.13,43.14,42.37,42.63,1754981,0
+TDC.US,D,20140728,000000,42.59,42.67,41.92,42.37,1930913,0
+TDC.US,D,20140729,000000,42.42,43.46,42.42,42.85,1665071,0
+TDC.US,D,20140730,000000,42.96,43.1,42.62,42.78,1475586,0
+TDC.US,D,20140731,000000,42.41,42.75,41.96,42.16,2654539,0
+TDC.US,D,20140801,000000,41.97,42.69,41.72,42.21,2735621,0
+TDC.US,D,20140804,000000,42.19,43.64,42.03,43.54,1792687,0
+TDC.US,D,20140805,000000,43.38,43.82,43.16,43.36,1889767,0
+TDC.US,D,20140806,000000,42.92,43.61,42.89,43.05,2964931,0
+TDC.US,D,20140807,000000,44.43,44.9,41.22,41.62,5230430,0
+TDC.US,D,20140808,000000,41.71,42.94,41.6,42.48,2880394,0
+TDC.US,D,20140811,000000,42.56,43,41.92,42.69,2010527,0
+TDC.US,D,20140812,000000,42.62,42.68,42.12,42.27,1177424,0
+TDC.US,D,20140813,000000,42.41,42.57,42.13,42.45,890007,0
+TDC.US,D,20140814,000000,42.61,43.02,42.27,42.87,770981,0
+TDC.US,D,20140815,000000,43.08,43.1,42.44,42.87,1314156,0
+TDC.US,D,20140818,000000,43.17,43.48,43.02,43.33,760284,0
+TDC.US,D,20140819,000000,43.44,43.8,43.14,43.23,1138176,0
+TDC.US,D,20140820,000000,43.21,43.38,42.8,43.32,1055969,0
+TDC.US,D,20140821,000000,43.26,43.75,43.12,43.43,988303,0
+TDC.US,D,20140822,000000,43.4,43.63,43.2,43.51,1085063,0
+TDC.US,D,20140825,000000,43.85,44.28,43.4,43.9,1472542,0
+TDC.US,D,20140826,000000,44,44.63,43.9,44.5,1105832,0
+TDC.US,D,20140827,000000,44.61,45,44.22,44.84,1327053,0
+TDC.US,D,20140828,000000,44.59,45.57,44.4,45.32,1847073,0
+TDC.US,D,20140829,000000,45.43,45.99,45.25,45.67,978572,0
+TDC.US,D,20140902,000000,45.79,46.56,45.46,45.84,1951389,0
+TDC.US,D,20140903,000000,45.98,46.64,45.73,45.8,1321078,0
+TDC.US,D,20140904,000000,45.45,45.56,44.44,44.6,2478788,0
+TDC.US,D,20140905,000000,44.49,44.97,44.05,44.53,1832713,0
+TDC.US,D,20140908,000000,44.54,45.22,44.43,44.87,1151712,0
+TDC.US,D,20140909,000000,44.71,46.06,44.68,45.46,1909973,0
+TDC.US,D,20140910,000000,45.55,45.7,44.58,44.64,2107262,0
+TDC.US,D,20140911,000000,44.5,44.91,44,44.88,1317909,0
+TDC.US,D,20140912,000000,44.8,45.13,44.45,44.86,1189574,0
+TDC.US,D,20140915,000000,44.78,45.37,44.59,45.04,1726417,0
+TDC.US,D,20140916,000000,44.9,45.22,44.68,45.03,1176255,0
+TDC.US,D,20140917,000000,45.01,45.17,44.19,44.23,1506199,0
+TDC.US,D,20140918,000000,44.43,44.86,44.43,44.71,963829,0
+TDC.US,D,20140919,000000,44.81,45,43.38,43.57,2226043,0
+TDC.US,D,20140922,000000,43.5,43.5,42.7,43.22,1273953,0
+TDC.US,D,20140923,000000,43.12,43.4,42.46,42.65,1607486,0
+TDC.US,D,20140924,000000,42.58,43.22,42.41,43.22,979827,0
+TDC.US,D,20140925,000000,43.06,43.06,41.73,41.76,1536047,0
+TDC.US,D,20140926,000000,41.75,42.35,41.75,42.25,965253,0
+TDC.US,D,20140929,000000,41,42.19,40.8,41.9,1759633,0
+TDC.US,D,20140930,000000,41.72,42.14,41.52,41.92,1454241,0
+TDC.US,D,20141001,000000,41.96,42.05,41.43,41.59,1798603,0
+TDC.US,D,20141002,000000,41.62,42,40.97,41.84,1383815,0
+TDC.US,D,20141003,000000,42.05,42.32,41.87,41.96,1106127,0
+TDC.US,D,20141006,000000,42.27,42.57,41.73,42.23,946118,0
+TDC.US,D,20141007,000000,42.01,42.08,41.26,41.29,1894196,0
+TDC.US,D,20141008,000000,41.25,41.99,40.96,41.95,1173023,0
+TDC.US,D,20141009,000000,41.61,41.62,40.55,41.15,1672219,0
+TDC.US,D,20141010,000000,41.09,41.58,40.01,40.01,2108864,0
+TDC.US,D,20141013,000000,40.11,41.04,39.54,39.9,2491778,0
+TDC.US,D,20141014,000000,40,41.88,39.87,41.32,2224589,0
+TDC.US,D,20141015,000000,40.59,41.58,40.09,41.18,3235582,0
+TDC.US,D,20141016,000000,40.53,41.58,40.53,41,1995323,0
+TDC.US,D,20141017,000000,41.36,42.36,41.18,42.29,1729584,0
+TDC.US,D,20141020,000000,41.69,42,40.63,40.7,2174286,0
+TDC.US,D,20141021,000000,40.8,41.56,40.6,41.3,1918039,0
+TDC.US,D,20141022,000000,41.47,41.58,39.97,40.04,2211079,0
+TDC.US,D,20141023,000000,40.29,40.41,39.6,39.87,3965479,0
+TDC.US,D,20141024,000000,39.95,40.91,39.88,40.69,1481147,0
+TDC.US,D,20141027,000000,40.57,40.96,40.51,40.63,1163334,0
+TDC.US,D,20141028,000000,40.71,41.48,40.71,41.38,1329844,0
+TDC.US,D,20141029,000000,41.33,41.79,40.25,40.72,1392034,0
+TDC.US,D,20141030,000000,40.67,41.58,40.55,41.4,1220932,0
+TDC.US,D,20141031,000000,41.85,42.55,41.76,42.32,1279924,0
+TDC.US,D,20141103,000000,42.3,42.45,41.74,41.82,1096735,0
+TDC.US,D,20141104,000000,41.64,41.93,41.45,41.72,849448,0
+TDC.US,D,20141105,000000,42.16,42.17,40.9,41.06,2341247,0
+TDC.US,D,20141106,000000,42.71,44.27,42.04,42.68,5443608,0
+TDC.US,D,20141107,000000,42.62,43.03,42.01,42.71,2446884,0
+TDC.US,D,20141110,000000,42.69,43.76,42.6,43.53,2159321,0
+TDC.US,D,20141111,000000,43.17,44.11,43.17,43.71,1525596,0
+TDC.US,D,20141112,000000,43.59,44.66,43.33,44.58,1492501,0
+TDC.US,D,20141113,000000,44.46,44.7,44.08,44.6,1594116,0
+TDC.US,D,20141114,000000,44.52,44.69,44.17,44.25,1806894,0
+TDC.US,D,20141117,000000,44.2,45.25,44.14,44.81,2046017,0
+TDC.US,D,20141118,000000,44.81,45.14,44.7,44.73,1605771,0
+TDC.US,D,20141119,000000,44.68,44.94,44.23,44.77,1549785,0
+TDC.US,D,20141120,000000,44.6,44.89,44.25,44.46,1248258,0
+TDC.US,D,20141121,000000,44.73,45.39,44.4,44.57,1568247,0
+TDC.US,D,20141124,000000,44.64,45.4,44.23,45.15,1285940,0
+TDC.US,D,20141125,000000,45.32,45.54,44.91,44.92,2044013,0
+TDC.US,D,20141126,000000,44.93,45.2,44.78,44.86,941147,0
+TDC.US,D,20141128,000000,44.99,45.64,44.95,45.14,701871,0
+TDC.US,D,20141201,000000,44.89,45.05,44.39,44.43,1487200,0
+TDC.US,D,20141202,000000,44.51,44.89,44.08,44.58,1024677,0
+TDC.US,D,20141203,000000,44.6,45.26,44.51,45.11,894921,0
+TDC.US,D,20141204,000000,45,45.07,44.34,44.43,1353724,0
+TDC.US,D,20141205,000000,44.41,44.99,44.34,44.54,2418228,0
+TDC.US,D,20141208,000000,44.27,44.62,43.19,43.4,1491376,0
+TDC.US,D,20141209,000000,42.95,43.53,42.79,43.48,1761333,0
+TDC.US,D,20141210,000000,43.67,43.91,42.46,42.52,1622647,0
+TDC.US,D,20141211,000000,42.83,43.4,42.44,42.6,1118280,0
+TDC.US,D,20141212,000000,42.11,42.45,41.53,41.53,1591743,0
+TDC.US,D,20141215,000000,41.67,41.98,40.97,41.64,1771130,0
+TDC.US,D,20141216,000000,41.61,41.78,40.85,40.87,2418126,0
+TDC.US,D,20141217,000000,40.78,41.42,40.31,41.28,2634347,0
+TDC.US,D,20141218,000000,42.04,43.02,41.92,42.99,2694259,0
+TDC.US,D,20141219,000000,43.17,44.54,43.09,44.29,2922952,0
+TDC.US,D,20141222,000000,44.29,44.55,44,44.22,1561083,0
+TDC.US,D,20141223,000000,44.6,45.59,44.6,44.81,2419649,0
+TDC.US,D,20141224,000000,44.9,45.62,44.88,45.22,1039137,0
+TDC.US,D,20141226,000000,45.24,45.6,44.94,44.97,1042800,0
+TDC.US,D,20141229,000000,44.81,45.31,44.63,44.94,982490,0
+TDC.US,D,20141230,000000,44.81,45.25,44.37,44.61,1045502,0
+TDC.US,D,20141231,000000,44.64,44.84,43.66,43.68,1002576,0
+TDC.US,D,20150102,000000,43.97,44.24,43.23,44,1349813,0
+TDC.US,D,20150105,000000,43.69,43.8,42.52,43.07,1988671,0
+TDC.US,D,20150106,000000,43.33,43.6,42.28,42.63,1662933,0
+TDC.US,D,20150107,000000,43.13,43.25,42.61,42.78,1665021,0
+TDC.US,D,20150108,000000,43.24,43.9,43.05,43.33,1817709,0
+TDC.US,D,20150109,000000,43.51,43.66,42.8,43.43,937131,0
+TDC.US,D,20150112,000000,43.39,43.49,42.57,42.63,1098777,0
+TDC.US,D,20150113,000000,42.87,43.89,42.46,42.83,1396848,0
+TDC.US,D,20150114,000000,42.4,42.89,41.99,42.65,1738664,0
+TDC.US,D,20150115,000000,42.88,43.17,41.93,41.95,1040929,0
+TDC.US,D,20150116,000000,41.91,42.96,41.83,42.93,1728044,0
+TDC.US,D,20150120,000000,43.13,43.58,42.83,43.32,1321864,0
+TDC.US,D,20150121,000000,42.99,43.83,42.71,43.29,1192427,0
+TDC.US,D,20150122,000000,43.55,44.35,43.26,44.25,1307324,0
+TDC.US,D,20150123,000000,44,44.39,43.27,43.35,1600959,0
+TDC.US,D,20150126,000000,43.47,44.39,43.1,44.36,1906186,0
+TDC.US,D,20150127,000000,43.63,46.72,43.49,45.22,4125847,0
+TDC.US,D,20150128,000000,45.73,45.83,44.44,44.58,1652053,0
+TDC.US,D,20150129,000000,44.75,45.12,44.03,45,1556700,0
+TDC.US,D,20150130,000000,44.53,45.09,44.21,44.56,1941500,0
+TDC.US,D,20150202,000000,44.59,45.62,44.08,45.53,1646838,0
+TDC.US,D,20150203,000000,45.9,46.89,45.73,46.69,2109094,0
+TDC.US,D,20150204,000000,46.27,47.03,46.06,46.98,3131534,0
+TDC.US,D,20150205,000000,42.5,43.43,41.18,42.19,10327962,0
+TDC.US,D,20150206,000000,41.42,42.62,41.38,41.63,4081704,0
+TDC.US,D,20150209,000000,41.48,42.63,41.41,42.5,3102792,0
+TDC.US,D,20150210,000000,42.7,43.73,42.27,43.63,2243710,0
+TDC.US,D,20150211,000000,43.65,43.98,43.36,43.83,1793982,0
+TDC.US,D,20150212,000000,44.72,46.21,44.57,46.02,3727670,0
+TDC.US,D,20150213,000000,45.92,46.3,44.94,45.73,1896679,0
+TDC.US,D,20150217,000000,45.25,45.42,44.57,45.08,1650478,0
+TDC.US,D,20150218,000000,45.04,45.42,44.76,45.16,1215327,0
+TDC.US,D,20150219,000000,44.91,45.4,44.71,45.17,1057073,0
+TDC.US,D,20150220,000000,45.04,45.32,44.5,45.29,1120933,0
+TDC.US,D,20150223,000000,45.32,45.32,44.07,44.63,2150353,0
+TDC.US,D,20150224,000000,44.76,44.88,44.06,44.73,1371943,0
+TDC.US,D,20150225,000000,44.59,44.71,43.8,43.95,1676151,0
+TDC.US,D,20150226,000000,44.07,44.39,43.35,43.96,2070347,0
+TDC.US,D,20150227,000000,44,44.89,43.88,44.52,1374299,0
+TDC.US,D,20150302,000000,44.55,45.03,43.94,44.96,1695000,0
+TDC.US,D,20150303,000000,44.65,44.81,43.97,44.05,894800,0
+TDC.US,D,20150304,000000,43.77,45,43.42,44.64,2182600,0
+TDC.US,D,20150305,000000,44.62,44.65,43.92,44.03,1611500,0
+TDC.US,D,20150306,000000,43.8,44.22,42.82,42.89,1769100,0
+TDC.US,D,20150309,000000,42.89,43.01,42.55,42.85,1443800,0
+TDC.US,D,20150310,000000,42.85,43.08,42.08,42.18,1383600,0
+TDC.US,D,20150311,000000,42.11,42.44,41.71,42.24,1584200,0
+TDC.US,D,20150312,000000,42.24,42.44,41.66,42.34,1429700,0
+TDC.US,D,20150313,000000,42.17,42.26,41.67,42.14,1214400,0
+TDC.US,D,20150316,000000,42,42.51,41.9,42.19,1397000,0
+TDC.US,D,20150317,000000,42.1,42.83,42.1,42.74,1401200,0
+TDC.US,D,20150318,000000,42.53,43.06,42.23,42.73,2065300,0
+TDC.US,D,20150319,000000,42.68,43.32,42.63,42.73,1470100,0
+TDC.US,D,20150320,000000,42.9,44.05,42.81,43.95,3203500,0
+TDC.US,D,20150323,000000,43.89,44.55,43.79,44.23,1208500,0
+TDC.US,D,20150324,000000,44.12,44.27,43.67,43.7,1302300,0
+TDC.US,D,20150325,000000,43.6,43.73,42.64,42.67,1259600,0
+TDC.US,D,20150326,000000,42.27,42.78,42.16,42.62,1212800,0
+TDC.US,D,20150327,000000,42.5,42.72,42.21,42.71,1004000,0
+TDC.US,D,20150330,000000,42.87,43.62,42.8,43.57,1123800,0
+TDC.US,D,20150331,000000,43.41,44.45,43.15,44.14,1817902,0
+TDC.US,D,20150401,000000,44.16,44.22,43.44,44.01,1160700,0
+TDC.US,D,20150402,000000,43.94,44.36,43.6,43.97,682000,0
+TDC.US,D,20150406,000000,43.59,44.92,43.52,44.72,1010100,0
+TDC.US,D,20150407,000000,44.93,45.71,44.6,45.4,1743207,0
+TDC.US,D,20150408,000000,45.45,45.69,45.19,45.62,1067300,0
+TDC.US,D,20150409,000000,45.55,45.97,45.14,45.89,1012421,0
+TDC.US,D,20150410,000000,45.8,46,44.69,44.86,2159000,0
+TDC.US,D,20150413,000000,44.84,45.03,44.05,44.14,2067600,0
+TDC.US,D,20150414,000000,44.01,44.21,43.35,43.59,2028300,0
+TDC.US,D,20150415,000000,43.62,43.9,43.28,43.72,1285552,0
+TDC.US,D,20150416,000000,43.55,43.97,43.37,43.74,765830,0
+TDC.US,D,20150417,000000,43.39,43.41,42.52,43.1,1235800,0
+TDC.US,D,20150420,000000,43.35,43.46,42.99,43.15,1003812,0
+TDC.US,D,20150421,000000,43.41,44.01,43.28,43.45,880669,0
+TDC.US,D,20150422,000000,43.66,43.84,43.08,43.72,982288,0
+TDC.US,D,20150423,000000,43.79,44.91,43.65,44.45,1081900,0
+TDC.US,D,20150424,000000,44.56,44.65,43.75,43.98,753084,0
+TDC.US,D,20150427,000000,44.02,44.23,43.75,43.86,803000,0
+TDC.US,D,20150428,000000,43.8,44.35,43.65,44.22,477719,0
+TDC.US,D,20150429,000000,44.03,44.55,43.96,44.22,731100,0
+TDC.US,D,20150430,000000,44.17,44.57,43.65,43.99,1097400,0
+TDC.US,D,20150501,000000,44.21,45.06,43.91,45.01,1360500,0
+TDC.US,D,20150504,000000,44.92,45.5,44.82,45.28,1361100,0
+TDC.US,D,20150505,000000,45.16,45.65,44.49,44.54,2127200,0
+TDC.US,D,20150506,000000,44.75,44.94,44.33,44.94,1840246,0
+TDC.US,D,20150507,000000,42.2,42.42,40.04,41.8,7769982,0
+TDC.US,D,20150508,000000,41.5,41.74,40.64,40.86,2835600,0
+TDC.US,D,20150511,000000,40.75,40.97,39.92,40.11,3775400,0
+TDC.US,D,20150512,000000,39.98,40.2,39.52,40.01,2015079,0
+TDC.US,D,20150513,000000,40.02,40.91,40.01,40.64,2926412,0
+TDC.US,D,20150514,000000,40.82,40.97,40.31,40.82,1409600,0
+TDC.US,D,20150515,000000,40.83,40.93,40.02,40.22,1413886,0
+TDC.US,D,20150518,000000,40.12,40.55,40.03,40.46,1397506,0
+TDC.US,D,20150519,000000,40.56,40.76,40.12,40.29,1089657,0
+TDC.US,D,20150520,000000,40.46,40.64,39.98,40.23,1891563,0
+TDC.US,D,20150521,000000,40.12,40.28,39.92,39.93,742200,0
+TDC.US,D,20150522,000000,39.92,40.07,39.36,39.57,1483200,0
+TDC.US,D,20150526,000000,39.48,39.53,38.58,38.7,2101585,0
+TDC.US,D,20150527,000000,38.79,39.06,38.46,38.83,1616300,0
+TDC.US,D,20150528,000000,38.84,38.9,38.4,38.73,1287734,0
+TDC.US,D,20150529,000000,38.66,39.17,38.54,38.94,1942800,0
+TDC.US,D,20150601,000000,38.95,39,38.47,38.62,1305479,0
+TDC.US,D,20150602,000000,38.53,39.36,38.5,39.25,1208703,0
+TDC.US,D,20150603,000000,39.45,40.21,39.19,40,1675400,0
+TDC.US,D,20150604,000000,39.63,39.71,39,39.12,995600,0
+TDC.US,D,20150605,000000,39.02,39.27,38.84,39.17,891800,0
+TDC.US,D,20150608,000000,39.08,39.23,38.72,38.87,1001200,0
+TDC.US,D,20150609,000000,38.9,39,38.7,38.77,877874,0
+TDC.US,D,20150610,000000,38.95,39.52,38.86,39.04,1308573,0
+TDC.US,D,20150611,000000,39.05,39.35,38.45,38.56,1909147,0
+TDC.US,D,20150612,000000,38.49,38.83,38.34,38.57,1681800,0
+TDC.US,D,20150615,000000,37.61,37.76,36.53,37.5,3755000,0
+TDC.US,D,20150616,000000,37.53,38.31,37.52,38.25,1412200,0
+TDC.US,D,20150617,000000,38.3,38.72,38.16,38.65,1899200,0
+TDC.US,D,20150618,000000,38.71,39.16,38.61,39.02,956300,0
+TDC.US,D,20150619,000000,38.96,39.03,38.33,38.36,2180600,0
+TDC.US,D,20150622,000000,38.59,38.95,38.51,38.56,1002700,0
+TDC.US,D,20150623,000000,38.53,38.54,37.98,38.07,3601154,0
+TDC.US,D,20150624,000000,38.07,38.24,37.58,37.6,1613300,0
+TDC.US,D,20150625,000000,37.67,37.85,37.44,37.52,1605700,0
+TDC.US,D,20150626,000000,37.5,37.61,37.2,37.3,2342400,0
+TDC.US,D,20150629,000000,37.1,37.31,36.9,36.95,1794600,0
+TDC.US,D,20150630,000000,37.28,37.28,36.87,37,1754937,0
+TDC.US,D,20150701,000000,37.26,37.27,35.92,36.2,2476000,0
+TDC.US,D,20150702,000000,36.28,36.49,35.94,36.02,1147000,0
+TDC.US,D,20150706,000000,35.63,35.99,35.4,35.62,1250800,0
+TDC.US,D,20150707,000000,35.66,35.96,35.11,35.91,858000,0
+TDC.US,D,20150708,000000,35.63,35.95,35.36,35.41,1349300,0
+TDC.US,D,20150709,000000,36.15,36.15,35.12,35.56,1093500,0
+TDC.US,D,20150710,000000,35.93,36.11,35.82,35.93,710500,0
+TDC.US,D,20150713,000000,36.24,36.42,36.12,36.3,512300,0
+TDC.US,D,20150714,000000,36.26,36.44,36.06,36.31,832982,0
+TDC.US,D,20150715,000000,36.28,36.43,35.94,35.99,782611,0
+TDC.US,D,20150716,000000,36.01,36.22,35.41,35.76,1949100,0
+TDC.US,D,20150717,000000,35.68,35.68,35.19,35.62,1717900,0
+TDC.US,D,20150720,000000,35.81,37.03,35.81,36.85,1674500,0
+TDC.US,D,20150721,000000,36.67,36.84,36.39,36.63,1238600,0
+TDC.US,D,20150722,000000,36.52,36.94,36.4,36.61,997100,0
+TDC.US,D,20150723,000000,36.74,37.07,36.62,36.71,924100,0
+TDC.US,D,20150724,000000,36.68,36.88,35.66,35.87,983400,0
+TDC.US,D,20150727,000000,35.56,35.83,35.37,35.74,963300,0
+TDC.US,D,20150728,000000,35.84,36.28,35.48,36.15,580300,0
+TDC.US,D,20150729,000000,36.04,36.51,35.69,36.38,1391573,0
+TDC.US,D,20150730,000000,36.3,36.73,36.04,36.6,651100,0
+TDC.US,D,20150731,000000,36.73,37.53,36.69,37.11,1997900,0
+TDC.US,D,20150803,000000,37.09,37.09,36.28,36.53,1429432,0
+TDC.US,D,20150804,000000,36.5,36.85,35.93,35.99,1609000,0
+TDC.US,D,20150805,000000,36.28,37.05,36.12,36.27,2148800,0
+TDC.US,D,20150806,000000,32.3,33.03,30.24,30.43,8309632,0
+TDC.US,D,20150807,000000,30.08,30.38,29.15,30,5972100,0
+TDC.US,D,20150810,000000,30.06,30.96,30.01,30.9,3074400,0
+TDC.US,D,20150811,000000,30.54,30.84,30.2,30.25,3629537,0
+TDC.US,D,20150812,000000,29.99,30.54,29.72,30.52,4144300,0
+TDC.US,D,20150813,000000,30.56,30.8,30.25,30.54,1986700,0
+TDC.US,D,20150814,000000,30.49,30.61,30.24,30.53,853300,0
+TDC.US,D,20150817,000000,30.31,30.69,30.18,30.63,1159800,0
+TDC.US,D,20150818,000000,30.72,30.93,30.28,30.41,1332400,0
+TDC.US,D,20150819,000000,30.18,30.29,29.57,29.88,1582100,0
+TDC.US,D,20150820,000000,29.57,29.95,29.4,29.63,2308200,0
+TDC.US,D,20150821,000000,29.65,30.89,29.25,30.18,3592600,0
+TDC.US,D,20150824,000000,28.66,31.6,28.34,28.99,3187691,0
+TDC.US,D,20150825,000000,29.84,29.84,27.7,27.7,3578800,0
+TDC.US,D,20150826,000000,28.19,29.12,27.97,29.05,1867700,0
+TDC.US,D,20150827,000000,29.31,29.81,29.07,29.75,1921400,0
+TDC.US,D,20150828,000000,29.04,29.55,28.99,29.49,2004700,0
+TDC.US,D,20150831,000000,29.33,29.69,29.15,29.23,1483100,0
+TDC.US,D,20150901,000000,28.61,29.26,28.39,28.54,2266300,0
+TDC.US,D,20150902,000000,28.82,28.93,28.23,28.73,4281700,0
+TDC.US,D,20150903,000000,28.74,29.09,28.27,28.46,3161100,0
+TDC.US,D,20150904,000000,28.06,28.83,28.02,28.42,1498800,0
+TDC.US,D,20150908,000000,28.9,29.46,28.6,29.44,1808600,0
+TDC.US,D,20150909,000000,29.76,30.24,29.26,29.32,2546000,0
+TDC.US,D,20150910,000000,29.26,29.75,29.23,29.41,2284767,0
+TDC.US,D,20150911,000000,29.43,29.76,29.24,29.59,1774300,0
+TDC.US,D,20150914,000000,29.5,29.66,29.02,29.39,1770000,0
+TDC.US,D,20150915,000000,29.56,29.93,29.38,29.8,1392500,0
+TDC.US,D,20150916,000000,29.77,30.12,29.68,30.04,1042600,0
+TDC.US,D,20150917,000000,30,30.07,29.52,29.56,1274443,0
+TDC.US,D,20150918,000000,29.12,29.29,28.88,29.11,2736700,0
+TDC.US,D,20150921,000000,29.3,29.33,28.51,28.81,3033600,0
+TDC.US,D,20150922,000000,28.44,28.54,28.08,28.23,2275000,0
+TDC.US,D,20150923,000000,28.16,28.46,27.97,28.35,1795580,0
+TDC.US,D,20150924,000000,28,28.48,27.96,28.43,1711373,0
+TDC.US,D,20150925,000000,28.74,28.99,28.2,28.84,1815800,0
+TDC.US,D,20150928,000000,28.68,28.84,28.18,28.2,1506649,0
+TDC.US,D,20150929,000000,28.28,29.33,28.24,29.2,2235500,0
+TDC.US,D,20150930,000000,29.5,29.55,28.32,28.96,2222800,0
+TDC.US,D,20151001,000000,28.98,28.98,28,28.12,1744600,0
+TDC.US,D,20151002,000000,27.72,29.02,27.58,29.02,1780600,0
+TDC.US,D,20151005,000000,29.15,29.5,29.09,29.2,2276453,0
+TDC.US,D,20151006,000000,29.18,29.56,28.97,29.49,1614200,0
+TDC.US,D,20151007,000000,29.71,30.27,29.67,29.93,2874305,0
+TDC.US,D,20151008,000000,29.78,29.97,29.31,29.76,1219500,0
+TDC.US,D,20151009,000000,29.83,29.87,29.08,29.47,2039100,0
+TDC.US,D,20151012,000000,29.44,29.49,28.53,28.58,1687465,0
+TDC.US,D,20151013,000000,28.45,28.88,28.28,28.37,1997900,0
+TDC.US,D,20151014,000000,28.45,28.62,28.28,28.42,1611500,0
+TDC.US,D,20151015,000000,28.56,28.73,28.31,28.62,1610600,0
+TDC.US,D,20151016,000000,28.67,28.78,28.15,28.58,1761800,0
+TDC.US,D,20151019,000000,28.48,29.13,28.4,28.86,3110704,0
+TDC.US,D,20151020,000000,28.76,29.21,28.63,28.96,2178743,0
+TDC.US,D,20151021,000000,29.04,29.18,27.87,28,4136700,0
+TDC.US,D,20151022,000000,28.19,28.6,28.02,28.15,2573800,0
+TDC.US,D,20151023,000000,28.39,28.47,27.98,28.28,2680900,0
+TDC.US,D,20151026,000000,28.31,28.62,28.03,28.14,1344100,0
+TDC.US,D,20151027,000000,27.97,28.24,27.74,27.79,1407100,0
+TDC.US,D,20151028,000000,27.77,28.82,27.57,28.69,2055600,0
+TDC.US,D,20151029,000000,28.52,28.66,28.02,28.08,1168000,0
+TDC.US,D,20151030,000000,28.14,28.38,27.92,28.11,2109500,0
+TDC.US,D,20151102,000000,28.14,29.13,27.96,29.1,2734058,0
+TDC.US,D,20151103,000000,29.06,29.45,28.91,29.42,1818921,0
+TDC.US,D,20151104,000000,29.44,29.87,29.13,29.79,3343987,0
+TDC.US,D,20151105,000000,27.4,27.7,24,25.58,11309000,0
+TDC.US,D,20151106,000000,25.11,29.27,25.11,28.83,7805000,0
+TDC.US,D,20151109,000000,28.02,28.38,27.52,27.67,3594566,0
+TDC.US,D,20151110,000000,27.56,27.8,27.42,27.66,1930900,0
+TDC.US,D,20151111,000000,27.68,27.69,26.97,27,1665200,0
+TDC.US,D,20151112,000000,26.76,27.16,26.31,26.58,1970500,0
+TDC.US,D,20151113,000000,26.51,26.51,25.74,26.12,2966200,0
+TDC.US,D,20151116,000000,26.08,26.64,25.84,26.37,1896600,0
+TDC.US,D,20151117,000000,26.35,26.96,26.24,26.53,1717500,0
+TDC.US,D,20151118,000000,26.71,28.35,26.69,28.19,3317600,0
+TDC.US,D,20151119,000000,28.21,28.93,28.03,28.42,2281600,0
+TDC.US,D,20151120,000000,28.54,28.78,28.22,28.45,2772500,0
+TDC.US,D,20151123,000000,28.47,29.72,28.47,29.65,2926600,0
+TDC.US,D,20151124,000000,29.36,29.98,28.79,29.88,2709300,0
+TDC.US,D,20151125,000000,29.76,30.2,29.63,29.89,1394100,0
+TDC.US,D,20151127,000000,29.81,29.95,29.51,29.8,903500,0
+TDC.US,D,20151130,000000,29.74,29.95,29.17,29.91,2153900,0
+TDC.US,D,20151201,000000,29.95,30.67,29.77,30.63,2451780,0
+TDC.US,D,20151202,000000,30.5,30.6,29.77,30.03,1957323,0
+TDC.US,D,20151203,000000,30.19,30.61,29.32,29.44,1265610,0
+TDC.US,D,20151204,000000,29.44,29.91,29.32,29.69,1113600,0
+TDC.US,D,20151207,000000,29.48,29.58,28.57,28.77,1759600,0
+TDC.US,D,20151208,000000,28.43,28.79,28.04,28.14,2439899,0
+TDC.US,D,20151209,000000,28.08,28.71,27.91,28.15,1590500,0
+TDC.US,D,20151210,000000,28.15,29.12,28.01,28.64,1523200,0
+TDC.US,D,20151211,000000,27.89,27.89,26.85,27.07,3548400,0
+TDC.US,D,20151214,000000,27.05,27.25,26.7,26.88,1896430,0
+TDC.US,D,20151215,000000,27.14,27.34,26.8,26.93,2064800,0
+TDC.US,D,20151216,000000,27.21,27.65,26.99,27.56,1970800,0
+TDC.US,D,20151217,000000,27.66,28,26.53,26.82,1907900,0
+TDC.US,D,20151218,000000,26.72,26.83,26.11,26.19,3110100,0
+TDC.US,D,20151221,000000,26.48,26.61,26.04,26.31,2133000,0
+TDC.US,D,20151222,000000,26.37,27.05,26.14,26.94,2467236,0
+TDC.US,D,20151223,000000,27.02,27.25,26.63,27.2,1668100,0
+TDC.US,D,20151224,000000,27.1,27.45,26.99,27.22,495169,0
+TDC.US,D,20151228,000000,27.03,27.195,26.67,26.81,740457,0
+TDC.US,D,20151229,000000,27.18,27.37,26.91,27.07,847558,0
+TDC.US,D,20151230,000000,27.01,27.34,26.755,26.82,657112,0
+TDC.US,D,20151231,000000,26.67,26.82,26.4,26.42,945031,0
+TDC.US,D,20160104,000000,25.98,26.3,25.62,26.25,2010365,0
+TDC.US,D,20160105,000000,26.25,26.35,25.31,25.52,2756726,0
+TDC.US,D,20160106,000000,24.8,25.2,24.37,24.48,2333823,0
+TDC.US,D,20160107,000000,24.05,24.4,23.52,23.66,2680943,0
+TDC.US,D,20160108,000000,24.01,24.05,23.41,23.47,2284464,0
+TDC.US,D,20160111,000000,23.57,23.73,22.55,22.89,2692888,0
+TDC.US,D,20160112,000000,23.19,23.41,22.71,23.05,1845530,0
+TDC.US,D,20160113,000000,23.18,23.3,22.53,22.69,2561605,0
+TDC.US,D,20160114,000000,22.83,23.475,22.35,23.15,2690396,0
+TDC.US,D,20160115,000000,22.21,23.07,22.13,22.96,2650004,0
+TDC.US,D,20160119,000000,23.29,23.5,22.38,22.69,2400100,0
+TDC.US,D,20160120,000000,22.2,23.589,21.98,23.28,3647367,0
+TDC.US,D,20160121,000000,23.36,24.02,23.1,23.4,2373019,0
+TDC.US,D,20160122,000000,23.8,24.17,23.11,23.37,2103765,0
+TDC.US,D,20160125,000000,23.31,23.45,22.695,22.76,1451549,0
+TDC.US,D,20160126,000000,22.81,23.05,22.65,22.94,1452596,0
+TDC.US,D,20160127,000000,22.85,23.49,22.79,22.96,1101137,0
+TDC.US,D,20160128,000000,23.17,23.48,22.82,23.15,1379271,0
+TDC.US,D,20160129,000000,23.25,24.37,23.18,24.34,2488352,0
+TDC.US,D,20160201,000000,24.03,24.48,23.75,24.33,1738514,0
+TDC.US,D,20160202,000000,24.03,24.15,23.26,23.27,2817688,0
+TDC.US,D,20160203,000000,23.43,23.88,22.98,23.69,3854486,0
+TDC.US,D,20160204,000000,24.15,26.76,24.02,25.58,4978337,0
+TDC.US,D,20160205,000000,25.26,25.6,23.26,23.54,4914098,0
+TDC.US,D,20160208,000000,23.14,23.44,22.15,23.12,3220299,0
+TDC.US,D,20160209,000000,22.84,23.55,22.35,22.6,3072492,0
+TDC.US,D,20160210,000000,22.69,23.59,22.55,23.24,2210015,0
+TDC.US,D,20160211,000000,22.89,23.24,22.1,22.62,2061010,0
+TDC.US,D,20160212,000000,22.98,23.44,22.52,23.07,1761128,0
+TDC.US,D,20160216,000000,23.45,23.97,22.98,23.64,2125828,0
+TDC.US,D,20160217,000000,23.82,24.85,23.74,24.75,2035169,0
+TDC.US,D,20160218,000000,24.77,25.14,23.8,25.06,1915593,0
+TDC.US,D,20160219,000000,24.99,25.16,24.59,25.08,1996645,0
+TDC.US,D,20160222,000000,25.34,25.61,24.7,25.06,2250617,0
+TDC.US,D,20160223,000000,24.99,24.99,24.46,24.53,1386265,0
+TDC.US,D,20160224,000000,24.29,24.76,23.74,24.69,1168153,0
+TDC.US,D,20160225,000000,24.76,25.16,24.42,25.13,1044559,0
+TDC.US,D,20160226,000000,25.28,25.41,24.92,25.11,1501832,0
+TDC.US,D,20160229,000000,25.13,25.565,24.91,24.95,1608587,0
+TDC.US,D,20160301,000000,25.24,25.54,24.87,25.47,1302447,0
+TDC.US,D,20160302,000000,25.4,25.68,25.1,25.53,1447403,0
+TDC.US,D,20160303,000000,25.59,26.49,25.42,26.43,1806249,0
+TDC.US,D,20160304,000000,26.47,27.07,26.36,26.8,1723505,0
+TDC.US,D,20160307,000000,26.65,27.67,26.55,27.48,1825180,0
+TDC.US,D,20160308,000000,27.23,27.27,26.39,26.81,2447687,0
+TDC.US,D,20160309,000000,26.96,27.03,26.4,26.57,2476749,0
+TDC.US,D,20160310,000000,26.8,26.98,25.55,26.11,2343936,0
+TDC.US,D,20160311,000000,26.45,26.85,25.99,26.73,1244616,0
+TDC.US,D,20160314,000000,26.72,26.89,26.075,26.18,1616087,0
+TDC.US,D,20160315,000000,25.96,26,25.61,25.88,1205868,0
+TDC.US,D,20160316,000000,25.89,26.29,25.75,26.16,1164910,0
+TDC.US,D,20160317,000000,26.29,26.66,25.84,26.45,2032253,0
+TDC.US,D,20160318,000000,26.57,26.82,26.36,26.76,2554052,0
+TDC.US,D,20160321,000000,26.59,26.8799,26.43,26.74,1087729,0
+TDC.US,D,20160322,000000,26.56,26.955,26.45,26.73,965593,0
+TDC.US,D,20160323,000000,26.88,26.88,25.87,25.89,1021106,0
+TDC.US,D,20160324,000000,25.66,25.87,25.26,25.85,1167298,0
+TDC.US,D,20160328,000000,25.98,26.35,25.8,26.19,1132794,0
+TDC.US,D,20160329,000000,26.05,26.62,25.75,26.49,1112622,0
+TDC.US,D,20160330,000000,26.63,26.745,25.9,26.11,1458766,0
+TDC.US,D,20160331,000000,26.14,26.251,25.91,26.24,1701274,0
+TDC.US,D,20160401,000000,25.82,25.9,25.15,25.65,2185784,0
+TDC.US,D,20160404,000000,25.65,25.7,25.255,25.34,1077333,0
+TDC.US,D,20160405,000000,25.11,25.3,25.02,25.16,1244061,0
+TDC.US,D,20160406,000000,25.11,25.75,25.03,25.61,1574469,0
+TDC.US,D,20160407,000000,25.43,25.51,24.98,25.18,1310137,0
+TDC.US,D,20160408,000000,25.44,25.72,24.81,24.94,1231096,0
+TDC.US,D,20160411,000000,25.03,25.24,24.72,24.72,1246492,0
+TDC.US,D,20160412,000000,24.79,24.88,24.404,24.49,1709734,0
+TDC.US,D,20160413,000000,24.65,25.39,24.6,25.28,1552177,0
+TDC.US,D,20160414,000000,25.27,25.52,25.17,25.19,1415926,0
+TDC.US,D,20160415,000000,25.21,25.33,24.64,24.69,1539637,0
+TDC.US,D,20160418,000000,24.51,25.06,24.36,24.79,1320763,0
+TDC.US,D,20160419,000000,24.83,25.195,24.79,25.12,1939160,0
+TDC.US,D,20160420,000000,25.18,25.69,25.18,25.5,1481333,0
+TDC.US,D,20160421,000000,25.51,26.2,25.51,25.8,2277850,0
+TDC.US,D,20160422,000000,25.75,26.72,25.75,26.61,3061029,0
+TDC.US,D,20160425,000000,26.55,26.7,26.17,26.32,1733766,0
+TDC.US,D,20160426,000000,26.39,26.5,25.91,26.04,1335166,0
+TDC.US,D,20160427,000000,26.03,26.35,26.02,26.2,1075716,0
+TDC.US,D,20160428,000000,26.1,26.25,25.83,25.9,1017512,0
+TDC.US,D,20160429,000000,25.83,25.83,24.835,25.3,2230677,0
+TDC.US,D,20160502,000000,25.29,25.39,24.73,25.33,1651667,0
+TDC.US,D,20160503,000000,25.09,25.24,24.84,25.04,2146499,0
+TDC.US,D,20160504,000000,24.9,24.9,24.21,24.4,2352221,0
+TDC.US,D,20160505,000000,26,26.71,25.12,26.27,4917871,0
+TDC.US,D,20160506,000000,26.13,29.73,26.08,28.14,10214456,0
+TDC.US,D,20160509,000000,28.1,28.2125,27.19,27.2,4001977,0
+TDC.US,D,20160510,000000,27.3,27.77,27.14,27.75,2645257,0
+TDC.US,D,20160511,000000,27.71,27.88,27.5,27.53,2187451,0
+TDC.US,D,20160512,000000,27.81,27.9246,26.75,27.31,2313792,0
+TDC.US,D,20160513,000000,26.87,27.41,26.225,26.41,2879904,0
+TDC.US,D,20160516,000000,26.53,26.76,26.16,26.54,3320236,0
+TDC.US,D,20160517,000000,26.52,26.725,25.98,26.15,3305037,0
+TDC.US,D,20160518,000000,26.12,26.4,25.81,26,3030798,0
+TDC.US,D,20160519,000000,25.85,26.14,25.59,25.85,2136078,0
+TDC.US,D,20160520,000000,25.99,26.49,25.87,26.44,2078421,0
+TDC.US,D,20160523,000000,26.39,26.955,26.39,26.62,2174308,0
+TDC.US,D,20160524,000000,26.7,26.795,26.23,26.55,2342461,0
+TDC.US,D,20160525,000000,26.7,27.7,26.7,27.57,2710556,0
+TDC.US,D,20160526,000000,27.63,27.89,27.28,27.71,2454067,0
+TDC.US,D,20160527,000000,27.77,28.11,27.69,27.94,2097743,0
+TDC.US,D,20160531,000000,27.97,28.62,27.97,28.34,8792026,0
+TDC.US,D,20160601,000000,28.23,28.67,28.06,28.58,2634583,0
+TDC.US,D,20160602,000000,28.41,28.995,28.32,28.96,2135009,0
+TDC.US,D,20160603,000000,28.91,28.91,28.09,28.31,1933795,0
+TDC.US,D,20160606,000000,28.23,28.7,28.16,28.65,1378236,0
+TDC.US,D,20160607,000000,28.72,28.89,28.44,28.74,1318875,0
+TDC.US,D,20160608,000000,28.81,29.135,28.7,29.05,1401896,0
+TDC.US,D,20160609,000000,28.89,28.89,28.59,28.64,948383,0
+TDC.US,D,20160610,000000,28.22,28.32,27.76,27.85,1470320,0
+TDC.US,D,20160613,000000,27.7,27.93,27.451,27.5,919903,0
+TDC.US,D,20160614,000000,27.4,27.61,26.8825,27.3,1278415,0
+TDC.US,D,20160615,000000,27.31,27.43,27.02,27.06,1599410,0
+TDC.US,D,20160616,000000,26.92,27.26,26.485,27.23,1665322,0
+TDC.US,D,20160617,000000,27.23,27.73,27.13,27.67,2591974,0
+TDC.US,D,20160620,000000,28.2,28.73,28.08,28.19,1912151,0
+TDC.US,D,20160621,000000,28.22,28.32,27.92,28.2,1223492,0
+TDC.US,D,20160622,000000,28.26,28.43,27.82,27.85,1115307,0
+TDC.US,D,20160623,000000,28.22,28.72,28.12,28.56,1376618,0
+TDC.US,D,20160624,000000,27.31,27.35,26.05,26.08,3543427,0
+TDC.US,D,20160627,000000,25.65,25.73,24.27,24.44,3246444,0
+TDC.US,D,20160628,000000,25.01,25.23,24.48,24.87,1633411,0
+TDC.US,D,20160629,000000,24.96,25.07,24.33,24.94,2444440,0
+TDC.US,D,20160630,000000,25.04,25.1,24.57,25.07,2064198,0
+TDC.US,D,20160701,000000,25.22,25.52,25.13,25.25,1749894,0
+TDC.US,D,20160705,000000,25.13,25.19,24.51,24.78,1813080,0
+TDC.US,D,20160706,000000,24.65,25.19,24.55,25.12,1846400,0
+TDC.US,D,20160707,000000,25.21,25.56,24.94,25.23,1522949,0
+TDC.US,D,20160708,000000,25.67,26.09,25.46,25.94,1122928,0
+TDC.US,D,20160711,000000,25.94,26.19,25.73,26.04,1164113,0
+TDC.US,D,20160712,000000,26.36,27.18,26.21,27.12,1581057,0
+TDC.US,D,20160713,000000,27.24,27.48,26.89,27.09,1315466,0
+TDC.US,D,20160714,000000,27.46,27.73,27.26,27.31,1488974,0
+TDC.US,D,20160715,000000,27.05,27.45,26.58,27.18,1765598,0
+TDC.US,D,20160718,000000,27.16,27.52,27.13,27.35,887217,0
+TDC.US,D,20160719,000000,27.2,27.47,27.11,27.23,829444,0
+TDC.US,D,20160720,000000,27.35,28.4,27.24,28.3,1798842,0
+TDC.US,D,20160721,000000,28.25,28.64,27.97,28.03,2004377,0
+TDC.US,D,20160722,000000,27.98,28.42,27.785,28.21,1138178,0
+TDC.US,D,20160725,000000,28.14,28.42,28.045,28.31,963545,0
+TDC.US,D,20160726,000000,28.31,28.64,28.3,28.55,794125,0
+TDC.US,D,20160727,000000,28.63,28.67,28.38,28.5,1177074,0
+TDC.US,D,20160728,000000,28.49,28.7499,28.3,28.69,868233,0
+TDC.US,D,20160729,000000,28.65,28.65,27.97,28.38,2229543,0
+TDC.US,D,20160801,000000,28.4,28.45,28.08,28.39,2607180,0
+TDC.US,D,20160802,000000,29,29.826,28.82,29.42,5288857,0
+TDC.US,D,20160803,000000,29.36,30.7124,29.36,30.65,4529959,0
+TDC.US,D,20160804,000000,30.86,31.37,30.68,31.26,3012217,0
+TDC.US,D,20160805,000000,31.44,31.94,31.29,31.55,3262562,0
+TDC.US,D,20160808,000000,31.62,31.9,31.451,31.9,1000001,0
+TDC.US,D,20160809,000000,31.99,31.99,31.54,31.62,1615144,0
+TDC.US,D,20160810,000000,31.76,31.9,31.23,31.27,2300925,0
+TDC.US,D,20160811,000000,31.33,31.82,31.27,31.54,2023572,0
+TDC.US,D,20160812,000000,31.5,31.52,31.11,31.36,1042677,0
+TDC.US,D,20160815,000000,31.4,31.98,31.4,31.8,1027186,0
+TDC.US,D,20160816,000000,31.6,31.74,31.37,31.43,1200770,0
+TDC.US,D,20160817,000000,31.24,31.45,31.09,31.35,1127355,0
+TDC.US,D,20160818,000000,31.32,31.67,31.32,31.54,1093956,0
+TDC.US,D,20160819,000000,31.4,31.8,31.31,31.67,865168,0
+TDC.US,D,20160822,000000,31.42,31.7,30.98,31.68,1449721,0
+TDC.US,D,20160823,000000,31.97,32.13,31.72,31.98,1466797,0
+TDC.US,D,20160824,000000,31.88,32.24,31.49,31.56,1492879,0
+TDC.US,D,20160825,000000,31.5,32.12,31.34,31.75,1474152,0
+TDC.US,D,20160826,000000,31.82,32.41,31.82,32.29,2121347,0
+TDC.US,D,20160829,000000,32.3,32.63,32.25,32.62,1868909,0
+TDC.US,D,20160830,000000,32.77,33.09,32.26,32.59,1426324,0
+TDC.US,D,20160831,000000,32.47,32.58,31.71,31.73,1859104,0
+TDC.US,D,20160901,000000,31.76,31.94,31.24,31.47,1789211,0
+TDC.US,D,20160902,000000,31.68,32.04,31.55,31.75,1314577,0
+TDC.US,D,20160906,000000,31.69,31.87,30.96,31.23,1857938,0
+TDC.US,D,20160907,000000,31.22,31.495,31.02,31.22,1647346,0
+TDC.US,D,20160908,000000,31.13,31.435,31,31.11,1441576,0
+TDC.US,D,20160909,000000,30.81,31.1,29.79,29.79,2078918,0
+TDC.US,D,20160912,000000,29.47,30.43,29.4,30.37,1756593,0
+TDC.US,D,20160913,000000,30.21,30.35,29.31,29.46,1559256,0
+TDC.US,D,20160914,000000,29.64,29.78,29.21,29.57,1435175,0
+TDC.US,D,20160915,000000,29.56,30.27,29.35,30.03,1322652,0
+TDC.US,D,20160916,000000,29.82,29.89,29.37,29.63,2333546,0
+TDC.US,D,20160919,000000,29.9,30.33,29.9,30.07,1120073,0
+TDC.US,D,20160920,000000,30.3,30.46,29.87,29.88,920380,0
+TDC.US,D,20160921,000000,30.16,30.41,29.97,30.34,1174526,0
+TDC.US,D,20160922,000000,30.8,30.8,30.51,30.56,659163,0
+TDC.US,D,20160923,000000,30.42,31.1315,30.41,30.72,1302510,0
+TDC.US,D,20160926,000000,30.5,30.75,30.39,30.48,856626,0
+TDC.US,D,20160927,000000,30.15,30.73,30.15,30.4,917352,0
+TDC.US,D,20160928,000000,30.47,30.99,30.12,30.96,1313099,0
+TDC.US,D,20160929,000000,30.96,31.0625,30.07,30.11,1460637,0
+TDC.US,D,20160930,000000,30.24,31.13,30.22,31,1864029,0
+TDC.US,D,20161003,000000,30.08,30.28,28.9,29.44,3640612,0
+TDC.US,D,20161004,000000,29.35,29.84,29.19,29.55,1671080,0
+TDC.US,D,20161005,000000,29.86,30.5,29.68,30.16,1787480,0
+TDC.US,D,20161006,000000,29.77,30.55,29.69,30.36,1326468,0
+TDC.US,D,20161007,000000,30.36,30.54,30.18,30.29,1301650,0
+TDC.US,D,20161010,000000,30.5,30.765,30.5,30.63,930205,0
+TDC.US,D,20161011,000000,30.39,30.49,29.63,29.79,1686755,0
+TDC.US,D,20161012,000000,29.68,30.05,29.46,30,1026129,0
+TDC.US,D,20161013,000000,29.33,29.66,29.04,29.31,945705,0
+TDC.US,D,20161014,000000,29.62,30.04,29.245,29.52,1590704,0
+TDC.US,D,20161017,000000,29.52,29.67,29.21,29.29,1025962,0
+TDC.US,D,20161018,000000,29.71,29.75,29.25,29.5,1276680,0
+TDC.US,D,20161019,000000,29.63,30.2,29.55,30.09,991100,0
+TDC.US,D,20161020,000000,29.94,30.19,29.57,29.69,1198668,0
+TDC.US,D,20161021,000000,29.38,29.56,29.24,29.34,1504578,0
+TDC.US,D,20161024,000000,29.67,29.92,29.45,29.83,848673,0
+TDC.US,D,20161025,000000,29.75,29.94,29.37,29.8,1417093,0
+TDC.US,D,20161026,000000,29.64,30.23,29.535,30.09,2572430,0
+TDC.US,D,20161027,000000,27.7,28.07,27.11,27.66,6605099,0
+TDC.US,D,20161028,000000,27.45,27.5,26.85,26.95,3510381,0
+TDC.US,D,20161031,000000,26.95,27.075,26.638,26.96,2296273,0
+TDC.US,D,20161101,000000,27.12,27.18,26.565,27.1,2802425,0
+TDC.US,D,20161102,000000,26.98,27.365,26.66,26.73,2563700,0
+TDC.US,D,20161103,000000,26.78,26.955,26.49,26.53,2410540,0
+TDC.US,D,20161104,000000,26.55,26.87,26.4,26.42,2671097,0
+TDC.US,D,20161107,000000,26.85,27.155,26.85,27.11,1521735,0
+TDC.US,D,20161108,000000,27.03,27.57,26.925,27.5,1325648,0
+TDC.US,D,20161109,000000,26.98,28.08,26.96,28.02,2618273,0
+TDC.US,D,20161110,000000,28.28,28.6,27.855,28.42,2192991,0
+TDC.US,D,20161111,000000,28.26,28.65,28.11,28.61,1352999,0
+TDC.US,D,20161114,000000,28.94,29.325,28.735,29.04,1354500,0
+TDC.US,D,20161115,000000,28.97,29.09,28.73,29.04,1576661,0
+TDC.US,D,20161116,000000,28.97,29,28.3,28.39,1679075,0
+TDC.US,D,20161117,000000,28.44,28.71,27.86,28.02,4007640,0
+TDC.US,D,20161118,000000,27.31,27.43,26.78,27.07,3221728,0
+TDC.US,D,20161121,000000,27.45,27.45,27.07,27.45,2379669,0
+TDC.US,D,20161122,000000,27.54,27.56,27.04,27.42,1346110,0
+TDC.US,D,20161123,000000,27.29,27.47,27.1,27.35,1192981,0
+TDC.US,D,20161125,000000,27.39,27.45,27.14,27.35,376659,0
+TDC.US,D,20161128,000000,27.23,27.63,27.23,27.54,2056972,0
+TDC.US,D,20161129,000000,27.48,27.52,27.11,27.2,1503081,0
+TDC.US,D,20161130,000000,27.42,27.4889,26.85,26.85,1559353,0
+TDC.US,D,20161201,000000,26.91,26.91,26.37,26.42,2192188,0
+TDC.US,D,20161202,000000,26.32,26.77,26.27,26.45,2063759,0
+TDC.US,D,20161205,000000,26.66,27.33,26.519,27.23,2141131,0
+TDC.US,D,20161206,000000,27.2,27.555,26.87,27.41,2169345,0
+TDC.US,D,20161207,000000,27.39,27.94,27.035,27.89,2003899,0
+TDC.US,D,20161208,000000,27.89,29.07,27.72,28.75,2301422,0
+TDC.US,D,20161209,000000,28.73,28.8,28.34,28.6,1452035,0
+TDC.US,D,20161212,000000,28.49,28.65,28.09,28.29,1296523,0
+TDC.US,D,20161213,000000,28.32,28.68,28.18,28.62,1148189,0
+TDC.US,D,20161214,000000,28.51,29,28.34,28.54,3544845,0
+TDC.US,D,20161215,000000,28.51,28.72,28.14,28.15,1099627,0
+TDC.US,D,20161216,000000,28.1493,28.54,28.1,28.23,2328771,0
+TDC.US,D,20161219,000000,28.3,28.4,28.01,28.04,1005314,0
+TDC.US,D,20161220,000000,28.14,28.26,27.46,27.57,1295122,0
+TDC.US,D,20161221,000000,27.6,27.66,27.16,27.32,1395189,0
+TDC.US,D,20161222,000000,27.32,27.38,26.64,26.7,1315665,0
+TDC.US,D,20161223,000000,26.55,26.97,26.55,26.97,574939,0
+TDC.US,D,20161227,000000,27.02,27.38,27.02,27.33,542220,0
+TDC.US,D,20161228,000000,27.4,27.5,26.99,27.09,804817,0
+TDC.US,D,20161229,000000,27.06,27.26,26.92,27.25,849590,0
+TDC.US,D,20161230,000000,27.3,27.3,27.08,27.17,1215353,0
+TDC.US,D,20170103,000000,27.33,27.91,27.14,27.58,1507592,0
+TDC.US,D,20170104,000000,27.67,28.66,27.62,28.64,1645616,0
+TDC.US,D,20170105,000000,28.42,28.78,28.16,28.34,1447976,0
+TDC.US,D,20170106,000000,28.48,28.76,28.29,28.75,1002555,0
+TDC.US,D,20170109,000000,28.9,28.9,28.44,28.53,1238788,0
+TDC.US,D,20170110,000000,28.53,28.6,28.17,28.31,937944,0
+TDC.US,D,20170111,000000,27.95,28.48,27.81,28.47,1303023,0
+TDC.US,D,20170112,000000,28.33,28.48,27.9,28.45,1199743,0
+TDC.US,D,20170113,000000,28.45,28.6615,28.44,28.51,628153,0
+TDC.US,D,20170117,000000,28.52,28.64,28.1,28.2,826193,0
+TDC.US,D,20170118,000000,28.15,28.83,28.02,28.72,1942135,0
+TDC.US,D,20170119,000000,28.76,28.8625,28.3,28.42,1286586,0
+TDC.US,D,20170120,000000,28.52,28.615,28.35,28.47,1199570,0
+TDC.US,D,20170123,000000,28.41,28.53,28.11,28.4,1174046,0
+TDC.US,D,20170124,000000,28.54,28.9058,28.42,28.64,995746,0
+TDC.US,D,20170125,000000,28.87,29.175,28.57,29.16,1258424,0
+TDC.US,D,20170126,000000,28.99,29.25,28.9,28.92,955892,0
+TDC.US,D,20170127,000000,28.9,29.12,28.735,29.12,1132868,0
+TDC.US,D,20170130,000000,28.95,29.07,28.59,29.03,1429104,0
+TDC.US,D,20170131,000000,28.92,29.455,28.88,29.36,1829203,0
+TDC.US,D,20170201,000000,29.57,29.71,29.09,29.53,1189088,0
+TDC.US,D,20170202,000000,29.41,29.83,29.2,29.77,1422165,0
+TDC.US,D,20170203,000000,30,30.26,29.88,30.2,1382505,0
+TDC.US,D,20170206,000000,29.87,30.1698,29.755,29.92,880769,0
+TDC.US,D,20170207,000000,29.91,30.01,29.675,29.94,839750,0
+TDC.US,D,20170208,000000,30,30.43,29.73,30.17,2178103,0
+TDC.US,D,20170209,000000,30.16,33.32,30.125,32.74,5322269,0
+TDC.US,D,20170210,000000,32.33,32.54,31.48,31.68,4870937,0
+TDC.US,D,20170213,000000,31.8,32.03,31.61,31.87,1651134,0
+TDC.US,D,20170214,000000,31.58,31.71,31.24,31.56,1679461,0
+TDC.US,D,20170215,000000,31.51,31.655,31.28,31.59,1281637,0
+TDC.US,D,20170216,000000,31.62,32.08,31,31.07,2171097,0
+TDC.US,D,20170217,000000,30.95,31.21,30.695,31.07,2123980,0
+TDC.US,D,20170221,000000,31,31.81,30.9,31.73,2850316,0
+TDC.US,D,20170222,000000,31.71,31.73,31.34,31.4,1786041,0
+TDC.US,D,20170223,000000,31.91,31.91,31.18,31.36,1108254,0
+TDC.US,D,20170224,000000,31.11,31.335,30.93,31.28,865956,0
+TDC.US,D,20170227,000000,31.2,31.445,31.13,31.36,1270939,0
+TDC.US,D,20170228,000000,31.27,31.41,30.84,31.1,1589661,0
+TDC.US,D,20170301,000000,31.47,31.68,31.32,31.43,1681177,0
+TDC.US,D,20170302,000000,31.27,31.46,31.03,31.09,1869719,0
+TDC.US,D,20170303,000000,31.14,31.64,30.97,31.46,1561609,0
+TDC.US,D,20170306,000000,31.19,31.4,31.02,31.26,1298803,0
+TDC.US,D,20170307,000000,31.12,31.4076,31.04,31.09,1371753,0
+TDC.US,D,20170308,000000,31.13,31.23,30.97,31,1149910,0
+TDC.US,D,20170309,000000,31.15,31.15,30.92,31.11,1016592,0
+TDC.US,D,20170310,000000,31.44,31.57,31.12,31.38,1155175,0
+TDC.US,D,20170313,000000,31.35,31.46,30.94,30.99,1714720,0
+TDC.US,D,20170314,000000,30.95,31.15,30.58,30.97,2898593,0
+TDC.US,D,20170315,000000,31.11,31.2,30.76,31.07,1965996,0
+TDC.US,D,20170316,000000,31.27,31.51,31.07,31.2,1354605,0
+TDC.US,D,20170317,000000,31.37,31.4,30.76,30.76,1070212,0
+TDC.US,D,20170320,000000,30.8,30.99,30.62,30.94,1220793,0
+TDC.US,D,20170321,000000,31.16,31.36,30.23,30.27,1480787,0
+TDC.US,D,20170322,000000,30.25,30.38,30.02,30.38,901415,0
+TDC.US,D,20170323,000000,30.36,30.58,30.24,30.44,770663,0
+TDC.US,D,20170324,000000,30.58,30.63,30.275,30.3,2502689,0
+TDC.US,D,20170327,000000,29.99,30.53,29.73,30.41,879726,0
+TDC.US,D,20170328,000000,30.41,30.905,30.25,30.8,1015300,0
+TDC.US,D,20170329,000000,30.67,31.025,30.53,31.02,970089,0
+TDC.US,D,20170330,000000,31.02,31.27,31,31.27,903717,0
+TDC.US,D,20170331,000000,31.27,31.56,31.12,31.12,1221181,0
+TDC.US,D,20170403,000000,31.09,31.38,30.345,30.46,1055809,0
+TDC.US,D,20170404,000000,30.41,30.63,30.29,30.38,640931,0
+TDC.US,D,20170405,000000,30.53,30.7601,30.04,30.08,866603,0
+TDC.US,D,20170406,000000,30.1,30.3,29.9,30.24,1189521,0
+TDC.US,D,20170407,000000,30.16,30.37,30.07,30.29,1302100,0
+TDC.US,D,20170410,000000,30.29,30.51,30.195,30.41,944427,0
+TDC.US,D,20170411,000000,30.25,30.51,30.04,30.44,801680,0
+TDC.US,D,20170412,000000,30.46,30.46,30.19,30.31,911842,0
+TDC.US,D,20170413,000000,30.28,30.6,30.16,30.44,998967,0
+TDC.US,D,20170417,000000,30.6,31.14,30.53,31.04,1340942,0
+TDC.US,D,20170418,000000,30.82,31.205,30.76,30.97,1285530,0
+TDC.US,D,20170419,000000,31.15,31.475,31.1,31.32,1212633,0
+TDC.US,D,20170420,000000,31.45,32.13,31.23,31.94,2314001,0
+TDC.US,D,20170421,000000,31.88,31.96,31.035,31.06,1605340,0
+TDC.US,D,20170424,000000,31.61,31.65,31.24,31.41,1470655,0
+TDC.US,D,20170425,000000,31.58,31.61,31.19,31.57,1938484,0
+TDC.US,D,20170426,000000,31.44,32.2,31.44,32,2347983,0
+TDC.US,D,20170427,000000,29.36,30.88,28.6805,29.37,6400722,0
+TDC.US,D,20170428,000000,29.41,29.48,28.82,29.18,2865684,0
+TDC.US,D,20170501,000000,29.21,29.34,28.93,29.04,2291536,0
+TDC.US,D,20170502,000000,29.01,29.24,28.9501,29.12,2056322,0
+TDC.US,D,20170503,000000,28.99,29.35,28.95,29.11,1462266,0
+TDC.US,D,20170504,000000,29.25,29.25,28.8,29.05,1312163,0
+TDC.US,D,20170505,000000,29.14,29.42,28.79,29.4,1578536,0
+TDC.US,D,20170508,000000,29.35,29.47,28.995,29.16,1107445,0
+TDC.US,D,20170509,000000,29.16,29.37,28.81,29.1,1209700,0
+TDC.US,D,20170510,000000,29.07,29.12,28.84,29,955568,0
+TDC.US,D,20170511,000000,28.92,28.92,28.44,28.57,1328202,0
+TDC.US,D,20170512,000000,28.57,28.94,28.46,28.87,1160373,0
+TDC.US,D,20170515,000000,28.96,29.51,28.96,29.27,1469672,0
+TDC.US,D,20170516,000000,29.29,29.325,29.07,29.26,1086128,0
+TDC.US,D,20170517,000000,28.93,29.07,28.2,28.21,1675334,0
+TDC.US,D,20170518,000000,28.23,28.35,27.97,28.04,1255655,0
+TDC.US,D,20170519,000000,28.21,28.835,28.16,28.56,1286137,0
+TDC.US,D,20170522,000000,28.59,28.99,28.55,28.95,1149002,0
+TDC.US,D,20170523,000000,29.02,29.12,28.63,28.77,1040896,0
+TDC.US,D,20170524,000000,28.39,28.79,27.95,28.38,1983737,0
+TDC.US,D,20170525,000000,28.55,29.02,28.5,28.85,1027850,0
+TDC.US,D,20170526,000000,28.78,28.855,28.565,28.6,877203,0
+TDC.US,D,20170530,000000,28.48,28.66,28.06,28.15,956661,0
+TDC.US,D,20170531,000000,28.17,28.185,27.185,27.26,2452695,0
+TDC.US,D,20170601,000000,27.36,27.885,27.26,27.69,2404970,0
+TDC.US,D,20170602,000000,27.66,27.78,27.33,27.4,1833027,0
+TDC.US,D,20170605,000000,27.36,27.67,27.2093,27.32,1393405,0
+TDC.US,D,20170606,000000,27.18,27.95,27.05,27.74,1322252,0
+TDC.US,D,20170607,000000,27.77,27.94,27.55,27.76,960647,0
+TDC.US,D,20170608,000000,27.84,27.91,27.56,27.8,914827,0
+TDC.US,D,20170609,000000,27.79,28.22,27.77,27.93,1505107,0
+TDC.US,D,20170612,000000,27.62,28.39,27.6,28.04,2351917,0
+TDC.US,D,20170613,000000,28.22,28.71,28.18,28.41,1599874,0
+TDC.US,D,20170614,000000,28.43,28.75,28.25,28.45,1451847,0
+TDC.US,D,20170615,000000,28.12,28.69,28.05,28.38,2095631,0
+TDC.US,D,20170616,000000,28.31,28.435,27.72,28.3,23377151,0
+TDC.US,D,20170619,000000,28.59,28.8,28.34,28.66,2093724,0
+TDC.US,D,20170620,000000,28.54,28.695,28.43,28.45,1890108,0
+TDC.US,D,20170621,000000,28.64,29.02,28.34,29,1789913,0
+TDC.US,D,20170622,000000,28.99,29.37,28.76,29.2,1838107,0
+TDC.US,D,20170623,000000,29.3,30.1,29.19,29.76,7058366,0
+TDC.US,D,20170626,000000,29.86,30.16,29.55,29.7,2253672,0
+TDC.US,D,20170627,000000,29.7,29.945,29.5,29.6,1615242,0
+TDC.US,D,20170628,000000,29.81,30.22,29.76,30.04,1907531,0
+TDC.US,D,20170629,000000,30.09,30.15,29.39,29.86,1742268,0
+TDC.US,D,20170630,000000,29.95,30.11,29.48,29.49,1992227,0
+TDC.US,D,20170703,000000,29.56,29.93,29.33,29.61,761200,0
+TDC.US,D,20170705,000000,29.59,29.63,29.1,29.28,1161917,0
+TDC.US,D,20170706,000000,29.14,29.23,28.33,28.43,1475633,0
+TDC.US,D,20170707,000000,28.5,28.68,28.36,28.38,1671426,0
+TDC.US,D,20170710,000000,28.4,28.72,28.33,28.59,1381925,0
+TDC.US,D,20170711,000000,28.62,28.785,28.39,28.74,1532266,0
+TDC.US,D,20170712,000000,28.9,29.095,28.825,28.9,1985772,0
+TDC.US,D,20170713,000000,29.04,29.46,28.84,29.27,1338971,0
+TDC.US,D,20170714,000000,29.39,29.66,29.2,29.55,1424461,0
+TDC.US,D,20170717,000000,29.56,29.85,29.425,29.47,1277041,0
+TDC.US,D,20170718,000000,29.45,29.53,29.21,29.39,789264,0
+TDC.US,D,20170719,000000,29.33,29.42,29.07,29.4,1473172,0
+TDC.US,D,20170720,000000,29.49,29.56,29.29,29.5,1897382,0
+TDC.US,D,20170721,000000,29.45,29.625,28.95,29.12,1976385,0
+TDC.US,D,20170724,000000,29.14,29.35,28.84,29.25,1323660,0
+TDC.US,D,20170725,000000,29.31,29.78,29.26,29.7,1815949,0
+TDC.US,D,20170726,000000,29.89,29.92,29.3,29.38,1945509,0
+TDC.US,D,20170727,000000,30.37,32.8,29.7,31.88,6826365,0
+TDC.US,D,20170728,000000,31.75,31.89,31.11,31.5,3107621,0
+TDC.US,D,20170731,000000,31.61,32.05,31.249,31.82,2706421,0
+TDC.US,D,20170801,000000,31.82,32.95,31.72,32.47,2798884,0
+TDC.US,D,20170802,000000,32.49,32.93,32.16,32.35,3047342,0
+TDC.US,D,20170803,000000,32.18,32.4,31.855,32.22,2046717,0
+TDC.US,D,20170804,000000,32.37,32.45,31.75,31.91,1256796,0
+TDC.US,D,20170807,000000,31.91,32.17,31.78,31.86,1228562,0
+TDC.US,D,20170808,000000,31.79,32.12,31.45,31.65,2327974,0
+TDC.US,D,20170809,000000,31.46,31.785,31.24,31.54,960633,0
+TDC.US,D,20170810,000000,31.38,31.49,30.85,30.85,961592,0
+TDC.US,D,20170811,000000,30.77,30.94,30.66,30.83,1183384,0
+TDC.US,D,20170814,000000,31,31.28,30.92,31.09,1546433,0
+TDC.US,D,20170815,000000,31.08,31.25,30.95,31,1502646,0
+TDC.US,D,20170816,000000,31.04,31.15,30.87,30.93,557244,0
+TDC.US,D,20170817,000000,30.7,31.11,30.27,30.28,968299,0
+TDC.US,D,20170818,000000,30.22,30.35,29.92,30.08,1662584,0
+TDC.US,D,20170821,000000,30.02,30.29,29.9,30.14,1447518,0
+TDC.US,D,20170822,000000,30.21,30.47,30.09,30.42,932893,0
+TDC.US,D,20170823,000000,30.24,30.725,30.11,30.51,744240,0
+TDC.US,D,20170824,000000,30.62,30.95,30.58,30.8,854224,0
+TDC.US,D,20170825,000000,30.77,31.13,30.63,30.84,1037050,0
+TDC.US,D,20170828,000000,30.9,31.04,30.78,31.04,1185105,0
+TDC.US,D,20170829,000000,30.75,31.04,30.71,30.98,1626689,0
+TDC.US,D,20170830,000000,30.95,31.27,30.81,31.22,695054,0
+TDC.US,D,20170831,000000,31.31,31.97,31.26,31.92,1360404,0
+TDC.US,D,20170901,000000,31.96,32.26,31.78,32.19,1121019,0
+TDC.US,D,20170905,000000,32.1,32.13,31.42,31.71,2043340,0
+TDC.US,D,20170906,000000,31.79,31.91,30.98,31.05,1688322,0
+TDC.US,D,20170907,000000,31.16,31.65,30.64,30.66,1471378,0
+TDC.US,D,20170908,000000,30.69,30.93,30.365,30.74,2451225,0
+TDC.US,D,20170911,000000,30.98,31.84,30.9036,31.79,2518063,0
+TDC.US,D,20170912,000000,31.76,31.97,31.48,31.94,1102472,0
+TDC.US,D,20170913,000000,31.88,31.98,31.52,31.61,776796,0
+TDC.US,D,20170914,000000,31.47,32.225,31.19,32.06,1680513,0
+TDC.US,D,20170915,000000,31.87,32.67,31.82,32.63,2648991,0
+TDC.US,D,20170918,000000,32.69,33.16,32.67,33.05,1364249,0
+TDC.US,D,20170919,000000,33.11,33.36,32.79,32.98,1346368,0
+TDC.US,D,20170920,000000,32.98,33.255,32.75,33.2,1462725,0
+TDC.US,D,20170921,000000,33.19,33.35,32.81,32.88,870179,0
+TDC.US,D,20170922,000000,32.82,33.03,32.665,32.97,750482,0
+TDC.US,D,20170925,000000,32.9,33,32.64,32.85,871569,0
+TDC.US,D,20170926,000000,32.88,33.67,32.86,33.22,1985839,0
+TDC.US,D,20170927,000000,33.37,33.69,33.2,33.6,1316638,0
+TDC.US,D,20170928,000000,33.59,33.89,33.4177,33.76,1467715,0
+TDC.US,D,20170929,000000,33.78,33.89,33.48,33.79,1024887,0
+TDC.US,D,20171002,000000,33.8,33.985,33.77,33.95,1051161,0
+TDC.US,D,20171003,000000,33.96,34.235,33.77,34.1,1324468,0
+TDC.US,D,20171004,000000,34.11,34.3,33.7,33.72,1417668,0
+TDC.US,D,20171005,000000,33.76,33.86,33.4,33.67,914892,0
+TDC.US,D,20171006,000000,33.585,33.74,33.12,33.42,1550045,0
+TDC.US,D,20171009,000000,33.41,33.43,33.05,33.16,595672,0
+TDC.US,D,20171010,000000,33.28,33.43,32.92,33.07,889438,0
+TDC.US,D,20171011,000000,33.1,33.21,32.5891,32.69,1294448,0
+TDC.US,D,20171012,000000,32.62,32.69,32.4808,32.63,988488,0
+TDC.US,D,20171013,000000,32.79,33.36,32.79,33.21,826200,0
+TDC.US,D,20171016,000000,33.29,33.4,32.765,32.97,879798,0
+TDC.US,D,20171017,000000,32.93,32.95,32.035,32.11,1170022,0
+TDC.US,D,20171018,000000,32.16,32.31,31.766,32.22,1382781,0
+TDC.US,D,20171019,000000,32,32.32,31.92,32.31,550367,0
+TDC.US,D,20171020,000000,32.44,32.58,32.17,32.54,562509,0
+TDC.US,D,20171023,000000,32.48,32.615,32.13,32.2,795724,0
+TDC.US,D,20171024,000000,32.28,32.65,32.14,32.56,712802,0
+TDC.US,D,20171025,000000,32.52,32.79,32.24,32.59,1115330,0
+TDC.US,D,20171026,000000,32.72,32.75,32.42,32.57,971020,0
+TDC.US,D,20171027,000000,32.67,33.52,32.6,33.51,1796415,0
+TDC.US,D,20171030,000000,33.28,33.95,33.09,33.87,2471579,0
+TDC.US,D,20171031,000000,33.87,33.9,33.1,33.45,1563566,0
+TDC.US,D,20171101,000000,33.59,33.6,32.84,33.29,2116689,0
+TDC.US,D,20171102,000000,34.77,38.08,34.74,37.06,5397807,0
+TDC.US,D,20171103,000000,37.15,37.29,35.87,36.09,2264834,0
+TDC.US,D,20171106,000000,36.08,36.18,35.43,35.53,2100463,0
+TDC.US,D,20171107,000000,35.35,35.51,34.51,34.62,1690904,0
+TDC.US,D,20171108,000000,34.5,35.8,34.37,35.64,1684602,0
+TDC.US,D,20171109,000000,34.88,35.98,34.81,35.26,1444441,0
+TDC.US,D,20171110,000000,35.09,35.645,35.01,35.35,803682,0
+TDC.US,D,20171113,000000,36.15,36.3,35.65,35.83,1071659,0
+TDC.US,D,20171114,000000,35.81,35.91,35.58,35.77,1149217,0
+TDC.US,D,20171115,000000,35.51,35.78,35.3097,35.42,902348,0
+TDC.US,D,20171116,000000,35.53,36,35.43,35.85,980947,0
+TDC.US,D,20171117,000000,35.85,36.06,35.62,35.83,627179,0
+TDC.US,D,20171120,000000,35.85,36.21,35.77,36.15,714808,0
+TDC.US,D,20171121,000000,36.28,36.49,35.961,36.39,613899,0
+TDC.US,D,20171122,000000,36.43,36.62,36.2501,36.41,564979,0
+TDC.US,D,20171124,000000,36.74,36.85,36.34,36.76,268863,0
+TDC.US,D,20171127,000000,36.73,36.88,36.38,36.61,561224,0
+TDC.US,D,20171128,000000,36.61,37.015,36.59,36.96,627394,0
+TDC.US,D,20171129,000000,37,37.69,36.91,37.66,1285593,0
+TDC.US,D,20171130,000000,37.76,38.18,37.645,38.01,2259943,0
+TDC.US,D,20171201,000000,37.85,38.2,37.01,37.73,1555170,0
+TDC.US,D,20171204,000000,37.75,38.275,37.65,37.98,1705715,0
+TDC.US,D,20171205,000000,38.28,38.69,37.72,38.52,2060749,0
+TDC.US,D,20171206,000000,38.4,38.57,37.28,37.38,1262268,0
+TDC.US,D,20171207,000000,37.39,37.7,37.185,37.53,1222073,0
+TDC.US,D,20171208,000000,37.77,38.19,37.31,38.15,1348907,0
+TDC.US,D,20171211,000000,37.71,38.425,37.71,38.4,998555,0
+TDC.US,D,20171212,000000,38.4,38.66,38.05,38.54,1032399,0
+TDC.US,D,20171213,000000,38.47,39.13,38.08,38.91,2479541,0
+TDC.US,D,20171214,000000,38.84,39.33,38.59,38.71,2081139,0
+TDC.US,D,20171215,000000,38.79,38.79,38.24,38.57,4022069,0
+TDC.US,D,20171218,000000,38.87,39.335,38.77,39.2,1126899,0
+TDC.US,D,20171219,000000,39.16,39.16,38.72,38.97,753450,0
+TDC.US,D,20171220,000000,39.07,39.15,38.59,38.89,712597,0
+TDC.US,D,20171221,000000,39,39.03,38.58,38.66,837880,0
+TDC.US,D,20171222,000000,38.6,38.6,38.3968,38.53,587914,0
+TDC.US,D,20171226,000000,38.4,38.75,38.32,38.68,415709,0
+TDC.US,D,20171227,000000,38.68,38.96,38.65,38.79,448777,0
+TDC.US,D,20171228,000000,38.85,38.89,38.34,38.48,677897,0
+TDC.US,D,20171229,000000,38.69,38.79,38.45,38.46,600843,0
+TDC.US,D,20180102,000000,38.8,38.8,38.34,38.49,1059405,0
+TDC.US,D,20180103,000000,38.42,38.715,38.39,38.68,863317,0
+TDC.US,D,20180104,000000,38.78,38.8,38.49,38.65,729155,0
+TDC.US,D,20180105,000000,38.86,38.93,38.681,38.83,576965,0
+TDC.US,D,20180108,000000,38.69,38.86,38.5,38.82,1042113,0
+TDC.US,D,20180109,000000,38.97,39,38.34,38.4,871149,0
+TDC.US,D,20180110,000000,38.24,38.28,37.86,37.99,966998,0
+TDC.US,D,20180111,000000,38.09,38.26,37.98,38.18,1229280,0
+TDC.US,D,20180112,000000,38.16,38.53,37.98,38.32,999850,0
+TDC.US,D,20180116,000000,38.28,38.49,37.65,37.77,1283341,0
+TDC.US,D,20180117,000000,37.96,38.85,37.88,38.81,694114,0
+TDC.US,D,20180118,000000,38.89,39.1,38.69,38.81,870629,0
+TDC.US,D,20180119,000000,38.92,39.295,38.82,39.09,567904,0
+TDC.US,D,20180122,000000,38.98,39.05,38.505,38.85,685851,0
+TDC.US,D,20180123,000000,39.92,40.5,39.4,39.83,825567,0
+TDC.US,D,20180124,000000,39.91,40.35,39.82,39.9,1362236,0
+TDC.US,D,20180125,000000,40.03,40.19,39.66,40.19,1133549,0
+TDC.US,D,20180126,000000,40.23,40.87,39.95,40.86,850396,0
+TDC.US,D,20180129,000000,40.73,41.32,40.73,41.22,1135822,0
+TDC.US,D,20180130,000000,40.95,41.3,40.63,40.89,1577529,0
+TDC.US,D,20180131,000000,41.04,41.32,40.45,40.5,1359662,0
+TDC.US,D,20180201,000000,40.44,41.42,40.31,41.37,914699,0
+TDC.US,D,20180202,000000,42.53,42.68,40.8,40.8,2559602,0
+TDC.US,D,20180205,000000,40.41,41.41,40.18,40.34,1613446,0
+TDC.US,D,20180206,000000,39.56,40.46,38.93,39.75,2404295,0
+TDC.US,D,20180207,000000,39.69,40.54,39.65,40.1,2720534,0
+TDC.US,D,20180208,000000,41,41.44,36.5,37.3,4600302,0
+TDC.US,D,20180209,000000,36.67,37.44,33.63,35,5688011,0
+TDC.US,D,20180212,000000,35.36,36.17,34.8066,35.93,3239374,0
+TDC.US,D,20180213,000000,35.78,36.45,35.31,36.22,2055480,0
+TDC.US,D,20180214,000000,35.97,37.1,35.86,36.69,1287641,0
+TDC.US,D,20180215,000000,36.92,37.08,36.3025,37.02,1223093,0
+TDC.US,D,20180216,000000,36.61,37.2,36.45,36.71,996685,0
+TDC.US,D,20180220,000000,36.27,36.93,36.27,36.76,929414,0
+TDC.US,D,20180221,000000,36.85,37.37,36.46,36.46,1112532,0
+TDC.US,D,20180222,000000,36.57,36.96,36.43,36.61,787289,0
+TDC.US,D,20180223,000000,36.93,37.3,36.93,37.2,834545,0
+TDC.US,D,20180226,000000,37.2,37.54,36.88,37.3,1200018,0
+TDC.US,D,20180227,000000,37.3,37.41,36.81,36.84,1288692,0
+TDC.US,D,20180228,000000,36.98,37.4,36.68,36.82,1628268,0
+TDC.US,D,20180301,000000,37.01,38.32,36.85,38.13,1898247,0
+TDC.US,D,20180302,000000,37.85,39.3,37.66,39.18,1716808,0
+TDC.US,D,20180305,000000,40.11,41.69,39.59,41.65,2774861,0
+TDC.US,D,20180306,000000,41.73,42.84,41.5,41.94,2038342,0
+TDC.US,D,20180307,000000,41.58,42.27,41.41,41.59,1138252,0
+TDC.US,D,20180308,000000,41.7,41.92,41.3,41.75,720071,0
+TDC.US,D,20180309,000000,42,42.55,42,42.4,762749,0
+TDC.US,D,20180312,000000,42.4,42.74,41.91,42.59,1018525,0
+TDC.US,D,20180313,000000,42.68,42.71,42.03,42.3,844291,0
+TDC.US,D,20180314,000000,42.38,42.595,42,42.45,665433,0
+TDC.US,D,20180315,000000,42.45,42.6,42.04,42.36,1076962,0
+TDC.US,D,20180316,000000,42.43,42.82,42,42.01,1366681,0
+TDC.US,D,20180319,000000,41.94,42.58,41.62,42.45,947227,0
+TDC.US,D,20180320,000000,42.34,42.48,41.84,42.14,1181798,0
+TDC.US,D,20180321,000000,42.05,42.57,41.94,41.94,832627,0
+TDC.US,D,20180322,000000,41.5,41.82,40.71,40.71,1022214,0
+TDC.US,D,20180323,000000,40.75,41.01,39.89,39.9,1045281,0
+TDC.US,D,20180326,000000,40.46,40.75,39.935,40.73,832950,0
+TDC.US,D,20180327,000000,40.54,40.82,39.47,39.57,1185705,0
+TDC.US,D,20180328,000000,39.43,39.65,38.65,38.75,1485729,0
+TDC.US,D,20180329,000000,38.98,40.05,38.86,39.67,1402129,0
+TDC.US,D,20180402,000000,39.72,39.97,38.92,39.15,975040,0
+TDC.US,D,20180403,000000,39.34,39.79,39.19,39.58,1052228,0
+TDC.US,D,20180404,000000,39.04,39.96,38.95,39.85,784252,0
+TDC.US,D,20180405,000000,40.08,40.175,39.741,39.92,879180,0
+TDC.US,D,20180406,000000,39.75,39.97,39.12,39.37,572800,0
+TDC.US,D,20180409,000000,39.57,39.95,39.21,39.26,545042,0
+TDC.US,D,20180410,000000,39.81,40.44,39.65,39.92,1175253,0
+TDC.US,D,20180411,000000,39.79,40.75,39.54,40.09,1071399,0
+TDC.US,D,20180412,000000,40.16,40.73,40.16,40.46,822120,0
+TDC.US,D,20180413,000000,40.59,40.61,39.9,40.07,462039,0
+TDC.US,D,20180416,000000,40.4,40.99,40.27,40.91,945624,0
+TDC.US,D,20180417,000000,41.04,41.63,41.04,41.51,781086,0
+TDC.US,D,20180418,000000,41.48,41.9,41.32,41.6,585173,0
+TDC.US,D,20180419,000000,41.52,41.64,41.2,41.41,460943,0
+TDC.US,D,20180420,000000,41.27,41.5,40.78,40.93,525321,0
+TDC.US,D,20180423,000000,41.08,41.16,40.35,40.61,335392,0
+TDC.US,D,20180424,000000,40.92,41.2,39.76,40.25,607214,0
+TDC.US,D,20180425,000000,40.2,40.23,39.6035,40.13,454625,0
+TDC.US,D,20180426,000000,40.35,40.94,40.28,40.76,599587,0
+TDC.US,D,20180427,000000,41.02,41.03,40.56,40.93,827799,0
+TDC.US,D,20180430,000000,41.1,41.36,40.89,40.92,936755,0
+TDC.US,D,20180501,000000,40.74,41.03,40.44,41,872725,0
+TDC.US,D,20180502,000000,40.97,41.14,40.715,40.81,829681,0
+TDC.US,D,20180503,000000,40.81,41.08,39.87,40,2485362,0
+TDC.US,D,20180504,000000,38.01,38.95,36.62,38.06,4829171,0
+TDC.US,D,20180507,000000,38,38.71,37.88,38.46,1653316,0
+TDC.US,D,20180508,000000,38.56,39.51,38.56,39.25,1212432,0
+TDC.US,D,20180509,000000,39.28,39.63,39.17,39.48,695659,0
+TDC.US,D,20180510,000000,39.79,40.07,39.56,39.59,707158,0
+TDC.US,D,20180511,000000,39.66,39.93,39.18,39.48,1398932,0
+TDC.US,D,20180514,000000,39.41,39.56,37.94,37.99,1603061,0
+TDC.US,D,20180515,000000,37.69,38.05,37.41,38,1239893,0
+TDC.US,D,20180516,000000,38.1,38.41,37.94,38.02,855152,0
+TDC.US,D,20180517,000000,39.75,40.45,38.83,38.86,1623903,0
+TDC.US,D,20180518,000000,38.71,39.39,38.41,38.69,969472,0
+TDC.US,D,20180521,000000,38.78,38.97,38.28,38.49,841197,0
+TDC.US,D,20180522,000000,38.6,38.6,38.28,38.3,550173,0
+TDC.US,D,20180523,000000,38.2,38.5,37.95,38.39,452642,0
+TDC.US,D,20180524,000000,38.47,38.9,38.31,38.8,712085,0
+TDC.US,D,20180525,000000,38.67,38.95,38.57,38.77,370286,0
+TDC.US,D,20180529,000000,38.28,38.79,38.28,38.67,446312,0
+TDC.US,D,20180530,000000,39.85,40.33,39.57,39.65,1032728,0
+TDC.US,D,20180531,000000,39.65,40.01,39.6,39.87,1253624,0
+TDC.US,D,20180601,000000,39.94,40.43,39.67,39.7,801321,0
+TDC.US,D,20180604,000000,39.9,40.84,39.85,40.76,699241,0
+TDC.US,D,20180605,000000,40.98,41.65,40.66,41.65,784681,0
+TDC.US,D,20180606,000000,41.65,42.69,41.49,42.63,986758,0
+TDC.US,D,20180607,000000,42.67,42.76,40.81,41.08,1706084,0
+TDC.US,D,20180608,000000,40.86,40.975,40.38,40.72,929971,0
+TDC.US,D,20180611,000000,40.89,41.25,40.49,41,769707,0
+TDC.US,D,20180612,000000,41.19,41.34,40.76,41,970654,0
+TDC.US,D,20180613,000000,41.23,42.23,41.03,41.9,1198060,0
+TDC.US,D,20180614,000000,41.91,42.5,41.75,42.25,1194505,0
+TDC.US,D,20180615,000000,42.31,43.33,42.05,43.26,3428384,0
+TDC.US,D,20180618,000000,43.05,44.27,43,44,1440856,0
+TDC.US,D,20180619,000000,43.51,43.71,42.82,43.46,895350,0
+TDC.US,D,20180620,000000,43.7,43.925,43.15,43.34,682871,0
+TDC.US,D,20180621,000000,43.42,43.5,42.53,42.68,552337,0
+TDC.US,D,20180622,000000,42.47,42.47,40.83,41.08,2855532,0
+TDC.US,D,20180625,000000,40.84,40.95,39.37,39.91,1111951,0
+TDC.US,D,20180626,000000,39.98,40.64,39.98,40.25,878606,0
+TDC.US,D,20180627,000000,40.37,40.435,39.49,39.55,878616,0
+TDC.US,D,20180628,000000,39.35,39.96,39.19,39.84,1109137,0
+TDC.US,D,20180629,000000,40.16,40.68,39.89,40.15,1157171,0
+TDC.US,D,20180702,000000,40.02,41.11,39.9217,41.01,970083,0
+TDC.US,D,20180703,000000,41.31,41.52,40.92,41.01,534503,0
+TDC.US,D,20180705,000000,41.16,41.455,40.895,41.31,1138683,0
+TDC.US,D,20180706,000000,41.37,41.84,41.2,41.84,683753,0
+TDC.US,D,20180709,000000,41.97,42.39,41.78,42.38,742008,0
+TDC.US,D,20180710,000000,42.38,42.6,42.14,42.28,974291,0
+TDC.US,D,20180711,000000,42.01,42.46,41.91,42.11,1191843,0
+TDC.US,D,20180712,000000,42.75,43.23,42.27,43.19,1429682,0
+TDC.US,D,20180713,000000,43.21,43.41,42.8,43.01,880986,0
+TDC.US,D,20180716,000000,43.08,43.38,42.8409,43,1183674,0
+TDC.US,D,20180717,000000,42.89,43.34,42.51,43.33,1145876,0
+TDC.US,D,20180718,000000,43.18,43.32,42.88,43.02,889641,0
+TDC.US,D,20180719,000000,42.79,43.02,42.58,42.97,817099,0
+TDC.US,D,20180720,000000,42.87,42.9,41.32,41.36,1144492,0
+TDC.US,D,20180723,000000,41.38,42.45,41.38,42.39,1315227,0
+TDC.US,D,20180724,000000,42.66,42.84,40.38,40.86,1189938,0
+TDC.US,D,20180725,000000,40.72,41.375,40.69,41.03,686619,0
+TDC.US,D,20180726,000000,40.86,41.26,40.85,41.1,653949,0
+TDC.US,D,20180727,000000,41.32,41.375,39.82,40.29,1029519,0
+TDC.US,D,20180730,000000,40.26,40.26,37.82,37.98,1933775,0
+TDC.US,D,20180731,000000,37.99,38.67,37.29,38.29,2470786,0
+TDC.US,D,20180801,000000,38.24,38.61,37.64,38.01,1216165,0
+TDC.US,D,20180802,000000,37.6,38.96,37.6,38.66,1277481,0
+TDC.US,D,20180803,000000,39.3,40.17,37.2251,38.13,2620959,0
+TDC.US,D,20180806,000000,38.01,39.33,37.79,39.14,1267485,0
+TDC.US,D,20180807,000000,39.45,39.75,39.15,39.71,1095579,0
+TDC.US,D,20180808,000000,39.85,40.52,39.81,40.46,937558,0
+TDC.US,D,20180809,000000,40.38,41.07,40.29,40.61,1451452,0
+TDC.US,D,20180810,000000,40.26,40.92,40.26,40.63,760514,0
+TDC.US,D,20180813,000000,40.55,40.87,40.21,40.6,927120,0
+TDC.US,D,20180814,000000,40.62,40.985,40.49,40.93,712697,0
+TDC.US,D,20180815,000000,40.69,40.99,40.37,40.51,1064386,0
+TDC.US,D,20180816,000000,40.75,40.88,40.04,40.25,670147,0
+TDC.US,D,20180817,000000,40.14,40.76,39.8502,40.59,881740,0
+TDC.US,D,20180820,000000,40.46,41.12,40.46,41.03,530045,0
+TDC.US,D,20180821,000000,40.95,41.18,40.72,40.73,617529,0
+TDC.US,D,20180822,000000,40.63,40.99,40.402,40.59,673341,0
+TDC.US,D,20180823,000000,40.44,40.62,40.12,40.4,925551,0
+TDC.US,D,20180824,000000,40.6,41.14,40.59,40.9,827965,0
+TDC.US,D,20180827,000000,41.08,41.45,40.92,41.23,624302,0
+TDC.US,D,20180828,000000,41.19,41.38,41.03,41.28,524752,0
+TDC.US,D,20180829,000000,41.1,41.59,41.1,41.41,513633,0
+TDC.US,D,20180830,000000,41.27,41.54,41.115,41.31,501956,0
+TDC.US,D,20180831,000000,41.12,41.55,41.06,41.47,712556,0
+TDC.US,D,20180904,000000,41.32,41.43,40.87,40.99,938020,0
+TDC.US,D,20180905,000000,40.95,40.95,39.025,39.08,1519913,0
+TDC.US,D,20180906,000000,39.11,39.14,38.47,38.93,1246661,0
+TDC.US,D,20180907,000000,38.87,39.14,38.455,38.78,829256,0
+TDC.US,D,20180910,000000,39.17,39.17,38.7,39.03,675534,0
+TDC.US,D,20180911,000000,38.76,38.99,38.47,38.92,859110,0
+TDC.US,D,20180912,000000,38.99,39.7,38.9,39.6,718407,0
+TDC.US,D,20180913,000000,39.81,40.27,39.7005,39.91,647735,0
+TDC.US,D,20180914,000000,39.98,40.35,39.83,39.86,885731,0
+TDC.US,D,20180917,000000,39.72,39.85,37.9,37.96,1151192,0
+TDC.US,D,20180918,000000,38,38.4,37.54,38.07,872901,0
+TDC.US,D,20180919,000000,38.15,38.92,38.04,38.9,990034,0
+TDC.US,D,20180920,000000,39.06,39.46,39.01,39.31,1073507,0
+TDC.US,D,20180921,000000,39.28,39.52,38.61,38.72,1390817,0
+TDC.US,D,20180924,000000,38.61,38.61,38.08,38.43,671239,0
+TDC.US,D,20180925,000000,38.58,38.67,38.14,38.52,1370747,0
+TDC.US,D,20180926,000000,38.6,38.85,38.31,38.33,1138856,0
+TDC.US,D,20180927,000000,38.3,38.49,37.85,37.88,821216,0
+TDC.US,D,20180928,000000,37.72,38.075,37.64,37.71,813108,0
+TDC.US,D,20181001,000000,37.94,38.08,37.35,37.44,1071859,0
+TDC.US,D,20181002,000000,37.37,37.78,37.185,37.36,1206379,0
+TDC.US,D,20181003,000000,37.4,37.74,37.21,37.5,511875,0
+TDC.US,D,20181004,000000,37.37,37.42,36.71,37.19,877445,0
+TDC.US,D,20181005,000000,37.13,37.49,36.5,36.77,685779,0
+TDC.US,D,20181008,000000,36.54,36.78,35.6904,36.04,1001541,0
+TDC.US,D,20181009,000000,35.91,36.25,35.53,35.69,795171,0
+TDC.US,D,20181010,000000,35.54,35.67,34.485,34.5,1146762,0
+TDC.US,D,20181011,000000,34.32,35,34.09,34.13,1329137,0
+TDC.US,D,20181012,000000,34.92,35.17,34.5,34.99,1210835,0
+TDC.US,D,20181015,000000,34.98,35.12,34.64,34.72,531086,0
+TDC.US,D,20181016,000000,35.08,35.56,34.89,35.49,1474030,0
+TDC.US,D,20181017,000000,35.39,35.61,34.97,35.31,951727,0
+TDC.US,D,20181018,000000,35.32,35.51,35,35.45,1048247,0
+TDC.US,D,20181019,000000,35.68,35.99,35.19,35.2,950992,0
+TDC.US,D,20181022,000000,35.39,36.205,35.355,35.99,1028545,0
+TDC.US,D,20181023,000000,35.58,36.13,35.36,35.83,1095984,0
+TDC.US,D,20181024,000000,35.65,36.28,34.63,34.64,1240051,0
+TDC.US,D,20181025,000000,34.94,35.915,34.9,35.75,1067428,0
+TDC.US,D,20181026,000000,35.15,35.82,34.53,35.07,1096063,0
+TDC.US,D,20181029,000000,35.71,36.03,34.06,34.59,1026655,0
+TDC.US,D,20181030,000000,34.64,35.67,34.58,35.41,1373599,0
+TDC.US,D,20181031,000000,35.88,36.755,35.78,36.4,1800126,0
+TDC.US,D,20181101,000000,36.65,36.8,35.98,36.62,2203325,0
+TDC.US,D,20181102,000000,37.11,37.34,35.08,35.77,2942909,0
+TDC.US,D,20181105,000000,35.71,36.525,34.88,36.22,1394885,0
+TDC.US,D,20181106,000000,36.03,36.56,35.46,36.43,1089015,0
+TDC.US,D,20181107,000000,37.45,38.51,37.28,38.5,1248454,0
+TDC.US,D,20181108,000000,38.2,38.48,37.95,38.16,783449,0
+TDC.US,D,20181109,000000,37.84,38,37.27,37.66,595899,0
+TDC.US,D,20181112,000000,37.47,37.94,37.12,37.64,1118105,0
+TDC.US,D,20181113,000000,37.69,38.34,37.46,37.75,1072929,0
+TDC.US,D,20181114,000000,38.13,38.16,37.275,37.4,647968,0
+TDC.US,D,20181115,000000,37.21,38.095,37.12,37.84,1413089,0
+TDC.US,D,20181116,000000,37.68,37.98,37.56,37.73,1191248,0
+TDC.US,D,20181119,000000,37.42,37.535,35.52,35.87,1607294,0
+TDC.US,D,20181120,000000,35.22,36.28,34.67,35.75,1833598,0
+TDC.US,D,20181121,000000,36.02,36.51,35.74,36.02,654034,0
+TDC.US,D,20181123,000000,35.73,36.6,35.7,36.34,217586,0
+TDC.US,D,20181126,000000,36.83,37.29,36.62,36.81,913611,0
+TDC.US,D,20181127,000000,36.55,37.06,36.525,36.76,557648,0
+TDC.US,D,20181128,000000,37.03,37.92,36.82,37.91,1216832,0
+TDC.US,D,20181129,000000,37.63,38.27,37.41,37.8,726794,0
+TDC.US,D,20181130,000000,37.8,38.07,37.39,37.63,1296979,0
+TDC.US,D,20181203,000000,38.13,38.44,37.57,38.26,1185797,0
+TDC.US,D,20181204,000000,38.26,38.47,37.19,37.58,960550,0
+TDC.US,D,20181206,000000,36.84,37.74,36.69,37.7,928921,0
+TDC.US,D,20181207,000000,37.59,37.88,36.52,36.78,943367,0
+TDC.US,D,20181210,000000,36.68,37.37,36.3,36.69,1317733,0
+TDC.US,D,20181211,000000,37.37,37.51,37.08,37.34,1522280,0
+TDC.US,D,20181212,000000,37.81,38.44,37.56,38,1220481,0
+TDC.US,D,20181213,000000,38.2,38.25,36.965,37.49,1718257,0
+TDC.US,D,20181214,000000,37.15,37.68,36.84,37.42,1258223,0
+TDC.US,D,20181217,000000,37.21,37.66,36.56,36.68,1329194,0
+TDC.US,D,20181218,000000,37.1,37.28,36.23,36.44,1361787,0
+TDC.US,D,20181219,000000,36.43,37.26,36.05,36.57,1013233,0
+TDC.US,D,20181220,000000,36.48,36.87,35.92,36.59,1171203,0
+TDC.US,D,20181221,000000,36.61,36.74,35.61,35.89,3032227,0
+TDC.US,D,20181224,000000,35.66,36.13,35.44,35.44,594362,0
+TDC.US,D,20181226,000000,35.68,36.8,35.465,36.76,1089644,0
+TDC.US,D,20181227,000000,36.26,37.32,36.11,37.31,710843,0
+TDC.US,D,20181228,000000,37.47,37.73,36.83,37.44,920491,0
+TDC.US,D,20181231,000000,37.66,38.38,37.35,38.36,1316822,0
+TDC.US,D,20190102,000000,37.65,38.22,37.39,37.75,1220668,0
+TDC.US,D,20190103,000000,37.3,37.51,36.48,36.99,1101732,0
+TDC.US,D,20190104,000000,37.59,38.47,37.4743,38.41,1369195,0
+TDC.US,D,20190107,000000,38.5,39.28,38.44,39.17,675635,0
+TDC.US,D,20190108,000000,39.62,39.97,39.38,39.92,1267826,0
+TDC.US,D,20190109,000000,39.96,40.04,39.6987,39.99,796683,0
+TDC.US,D,20190110,000000,39.78,40.1,39.58,40.04,762155,0
+TDC.US,D,20190111,000000,40.11,40.25,39.77,40.11,1045000,0
+TDC.US,D,20190114,000000,39.81,40.19,39.36,40.09,1248513,0
+TDC.US,D,20190115,000000,40.19,41.92,40,41.72,1537849,0
+TDC.US,D,20190116,000000,42.51,43.12,42.16,42.86,2289567,0
+TDC.US,D,20190117,000000,42.93,43.645,42.65,43.32,1266761,0
+TDC.US,D,20190118,000000,43.98,44.3144,43.57,43.98,1573801,0
+TDC.US,D,20190122,000000,43.36,43.88,42.95,43.36,1094701,0
+TDC.US,D,20190123,000000,43.53,43.65,43.05,43.59,1032546,0
+TDC.US,D,20190124,000000,43.66,44.25,43.52,44.02,889863,0
+TDC.US,D,20190125,000000,44.25,44.58,44.13,44.33,1252270,0
+TDC.US,D,20190128,000000,43.91,44.33,43.7124,44.15,910097,0
+TDC.US,D,20190129,000000,44.11,44.21,43.75,43.96,726737,0
+TDC.US,D,20190130,000000,44.15,44.26,43.87,44.26,1053505,0
+TDC.US,D,20190131,000000,44.11,44.56,44.03,44.38,1816527,0
+TDC.US,D,20190201,000000,44.43,45.26,44.43,45,1180696,0
+TDC.US,D,20190204,000000,45.2,45.935,45,45.86,1132788,0
+TDC.US,D,20190205,000000,45.89,46.24,45.83,46.22,1474161,0
+TDC.US,D,20190206,000000,46.31,46.74,45.82,46.74,1158184,0
+TDC.US,D,20190207,000000,46.19,46.48,45.73,46,2219651,0
+TDC.US,D,20190208,000000,44.99,47.22,44.78,45.86,2922971,0
+TDC.US,D,20190211,000000,45.74,46.63,45.74,46.28,1830879,0
+TDC.US,D,20190212,000000,46.58,46.63,45.72,46.35,1370836,0
+TDC.US,D,20190213,000000,46.32,46.57,45.9934,46.31,980947,0
+TDC.US,D,20190214,000000,46.15,46.5,45.93,46.07,1689624,0
+TDC.US,D,20190215,000000,46.16,46.46,45.895,46.45,955410,0
+TDC.US,D,20190219,000000,46.34,46.83,46.25,46.26,888210,0
+TDC.US,D,20190220,000000,46.38,46.66,46.02,46.43,884038,0
+TDC.US,D,20190221,000000,46.27,46.78,46.24,46.51,1062370,0
+TDC.US,D,20190222,000000,46.69,47.035,46.59,46.89,778799,0
+TDC.US,D,20190225,000000,47.16,47.29,46.81,46.97,926871,0
+TDC.US,D,20190226,000000,47.26,47.42,46.9,47.26,897346,0
+TDC.US,D,20190227,000000,47.17,48.39,47.17,48.34,1430572,0
+TDC.US,D,20190228,000000,48.21,48.87,48.025,48.37,1080691,0
+TDC.US,D,20190301,000000,48.84,49.41,48.33,49.28,1200384,0
+TDC.US,D,20190304,000000,49.42,49.42,47.66,48.23,1395130,0
+TDC.US,D,20190305,000000,48.25,48.44,47.91,48.3,800276,0
+TDC.US,D,20190306,000000,48.13,48.4,47.54,47.77,1231766,0
+TDC.US,D,20190307,000000,47.58,47.855,47.31,47.55,1027143,0
+TDC.US,D,20190308,000000,47.21,47.58,46.91,47.46,981762,0
+TDC.US,D,20190311,000000,47.63,48.02,47.62,47.9,899164,0
+TDC.US,D,20190312,000000,47.98,48.24,47.65,48.03,470964,0
+TDC.US,D,20190313,000000,48.25,48.38,47.95,48.09,829158,0
+TDC.US,D,20190314,000000,47.94,48.35,47.87,47.94,596083,0
+TDC.US,D,20190315,000000,47.79,48.43,47.79,47.94,900630,0
+TDC.US,D,20190318,000000,47.87,48.2899,47.51,47.75,579998,0
+TDC.US,D,20190319,000000,47.83,48.39,47.57,48.32,577257,0
+TDC.US,D,20190320,000000,46.01,46.66,45.11,45.38,1865571,0
+TDC.US,D,20190321,000000,44.76,45.88,44.65,45.87,1272253,0
+TDC.US,D,20190322,000000,45.77,45.82,43.83,43.89,1001259,0
+TDC.US,D,20190325,000000,43.69,43.97,43.3225,43.76,1152361,0
+TDC.US,D,20190326,000000,44.13,44.76,44.09,44.36,824262,0
+TDC.US,D,20190327,000000,44.27,44.53,43.18,43.79,1394492,0
+TDC.US,D,20190328,000000,43.73,44.08,43.45,43.71,842250,0
+TDC.US,D,20190329,000000,44.14,44.25,43.65,43.65,1893788,0
+TDC.US,D,20190401,000000,44.08,44.32,43.51,43.63,967925,0
+TDC.US,D,20190402,000000,43.64,44.02,43.44,43.75,2572876,0
+TDC.US,D,20190403,000000,44,44.44,43.79,44,3133606,0
+TDC.US,D,20190404,000000,43.23,44.31,42.87,43.23,1408123,0
+TDC.US,D,20190405,000000,43.44,44,43.24,43.8,954534,0
+TDC.US,D,20190408,000000,43.6,43.96,43.18,43.86,575476,0
+TDC.US,D,20190409,000000,43.6,43.92,43.47,43.49,696884,0
+TDC.US,D,20190410,000000,43.54,44.085,43.54,43.98,575030,0
+TDC.US,D,20190411,000000,44.07,44.18,43.79,43.81,965794,0
+TDC.US,D,20190412,000000,43.96,44.04,43.71,44.02,435857,0
+TDC.US,D,20190415,000000,43.99,44.545,43.8,43.99,576150,0
+TDC.US,D,20190416,000000,44.2,44.54,44.02,44.31,675724,0
+TDC.US,D,20190417,000000,44.52,44.69,44.09,44.42,883282,0
+TDC.US,D,20190418,000000,44.44,45.22,44.23,44.99,910136,0
+TDC.US,D,20190422,000000,44.81,45.22,44.7122,45.11,615242,0
+TDC.US,D,20190423,000000,45.23,45.9,45.23,45.61,549136,0
+TDC.US,D,20190424,000000,45.55,45.83,45.45,45.47,387619,0
+TDC.US,D,20190425,000000,45.45,45.615,44.78,45.12,644792,0
+TDC.US,D,20190426,000000,45.1,45.99,45.1,45.75,498491,0
+TDC.US,D,20190429,000000,45.71,46.13,45.6,46.02,683010,0
+TDC.US,D,20190430,000000,46.04,46.16,45.46,45.47,745046,0
+TDC.US,D,20190501,000000,45.53,45.53,44.23,44.29,1262838,0
+TDC.US,D,20190502,000000,44.35,44.44,43.4,43.72,1732471,0
+TDC.US,D,20190503,000000,40,41.44,39,39.33,6209398,0
+TDC.US,D,20190506,000000,38.48,40.09,38.01,39.79,3052738,0
+TDC.US,D,20190507,000000,39.61,39.85,37.665,37.89,1832384,0
+TDC.US,D,20190508,000000,38.21,39.08,37.95,38.57,1585673,0
+TDC.US,D,20190509,000000,38.17,38.34,37.47,37.71,1121716,0
+TDC.US,D,20190510,000000,37.47,38.3,36.78,38.1,1533085,0
+TDC.US,D,20190513,000000,37.1,37.22,36.23,36.33,1083857,0
+TDC.US,D,20190514,000000,36.58,37.09,36.31,36.86,714688,0
+TDC.US,D,20190515,000000,36.56,37.08,36.49,36.79,753035,0
+TDC.US,D,20190516,000000,36.87,37.38,36.73,36.94,894420,0
+TDC.US,D,20190517,000000,36.49,36.77,35.995,36.05,910241,0
+TDC.US,D,20190520,000000,35.56,35.98,35.33,35.41,1182385,0
+TDC.US,D,20190521,000000,35.88,36.05,35.67,35.74,1357631,0
+TDC.US,D,20190522,000000,35.48,35.85,35.35,35.35,745363,0
+TDC.US,D,20190523,000000,34.6,34.85,34.2,34.68,1263981,0
+TDC.US,D,20190524,000000,34.85,34.97,34.39,34.41,850408,0
+TDC.US,D,20190528,000000,34.48,35.07,34.41,34.41,1090345,0
+TDC.US,D,20190529,000000,34.14,34.45,33.83,34.27,1027252,0
+TDC.US,D,20190530,000000,34.22,35.07,34.092,35.05,1390868,0
+TDC.US,D,20190531,000000,34.51,34.64,34.13,34.34,1223546,0
+TDC.US,D,20190603,000000,34.3,34.82,34.16,34.62,1453200,0
+TDC.US,D,20190604,000000,34.953,35.32,34.68,35.32,1057440,0
+TDC.US,D,20190605,000000,35.57,35.93,35.04,35.91,952832,0
+TDC.US,D,20190606,000000,35.74,36.25,35.435,36.21,1334596,0
+TDC.US,D,20190607,000000,36.4,36.57,35.76,35.99,1256769,0
+TDC.US,D,20190610,000000,36.34,36.4,35.86,35.97,993243,0
+TDC.US,D,20190611,000000,36.26,36.45,35.1898,35.56,1433037,0
+TDC.US,D,20190612,000000,35.46,36.43,35.2822,36.05,1322753,0
+TDC.US,D,20190613,000000,36.31,36.45,35.92,36.34,819791,0
+TDC.US,D,20190614,000000,36.14,36.27,35.31,35.32,937951,0
+TDC.US,D,20190617,000000,35.14,35.14,34.15,34.3,2098820,0
+TDC.US,D,20190618,000000,34.57,35.19,34.25,34.73,1456807,0
+TDC.US,D,20190619,000000,34.9,35.22,34.545,34.99,1094284,0
+TDC.US,D,20190620,000000,35.66,35.66,34.68,34.7,1306592,0
+TDC.US,D,20190621,000000,34.55,34.8,34.17,34.54,5662934,0
+TDC.US,D,20190624,000000,34.72,35.4,34.52,34.67,1019132,0
+TDC.US,D,20190625,000000,34.65,34.9,34.27,34.46,1094286,0
+TDC.US,D,20190626,000000,34.72,35.31,34.68,34.98,826023,0
+TDC.US,D,20190627,000000,35.15,35.62,35,35.51,904256,0
+TDC.US,D,20190628,000000,35.69,36.075,35.45,35.85,1501090,0
+TDC.US,D,20190701,000000,36.41,36.87,36.06,36.73,1773911,0
+TDC.US,D,20190702,000000,36.82,36.87,36.52,36.84,806537,0
+TDC.US,D,20190703,000000,37.19,37.36,36.96,37.32,878470,0
+TDC.US,D,20190705,000000,37.12,37.25,36.65,37.25,397317,0
+TDC.US,D,20190708,000000,36.98,37.04,36.33,36.52,1230147,0
+TDC.US,D,20190709,000000,36.37,36.71,36.3,36.65,681749,0
+TDC.US,D,20190710,000000,36.775,37.04,36.48,36.56,587994,0
+TDC.US,D,20190711,000000,36.65,36.65,36.095,36.24,741289,0
+TDC.US,D,20190712,000000,36.16,36.695,36.04,36.64,506496,0
+TDC.US,D,20190715,000000,36.81,36.81,35.93,36.25,773917,0
+TDC.US,D,20190716,000000,36.25,36.37,35.93,36,565013,0
+TDC.US,D,20190717,000000,36.09,36.18,35.72,35.73,423629,0
+TDC.US,D,20190718,000000,35.54,35.67,35.22,35.52,663916,0
+TDC.US,D,20190719,000000,35.84,35.85,35.12,35.15,772735,0
+TDC.US,D,20190722,000000,35.27,35.27,34.4533,34.51,1465518,0
+TDC.US,D,20190723,000000,34.73,35.3,34.5,35.23,1906018,0
+TDC.US,D,20190724,000000,35.3,36.88,35.3,36.66,1451514,0
+TDC.US,D,20190725,000000,36.62,36.69,35.97,36.57,551998,0
+TDC.US,D,20190726,000000,36.8,36.96,36.51,36.55,420809,0
+TDC.US,D,20190729,000000,36.59,36.97,36.04,36.6,604115,0
+TDC.US,D,20190730,000000,36.45,37.28,36.36,37.25,839996,0
+TDC.US,D,20190731,000000,37.3,37.62,36.45,36.62,1286158,0
+TDC.US,D,20190801,000000,36.67,37.35,35.49,35.69,1765699,0
+TDC.US,D,20190802,000000,35.13,35.52,32.83,32.99,2221780,0
+TDC.US,D,20190805,000000,31.87,33.205,31.87,33.1,2015382,0
+TDC.US,D,20190806,000000,33.46,33.83,32.77,33.48,1499215,0
+TDC.US,D,20190807,000000,33.08,34.335,32.86,34.02,1527039,0
+TDC.US,D,20190808,000000,34.46,35.455,34.13,35.43,1766697,0
+TDC.US,D,20190809,000000,35.26,35.86,35.08,35.56,1511777,0
+TDC.US,D,20190812,000000,35.26,35.37,33.14,33.69,1294853,0
+TDC.US,D,20190813,000000,33.8,34.66,33.52,33.85,1067545,0
+TDC.US,D,20190814,000000,33.37,33.48,32.41,32.69,1363083,0
+TDC.US,D,20190815,000000,32.84,33,32.5,32.78,496824,0
+TDC.US,D,20190816,000000,33.09,33.44,32.94,33.28,604210,0
+TDC.US,D,20190819,000000,33.76,33.76,33.14,33.22,824189,0
+TDC.US,D,20190820,000000,33.1,33.13,31.79,31.84,740392,0
+TDC.US,D,20190821,000000,32.17,32.62,31.8,31.81,1046018,0
+TDC.US,D,20190822,000000,31.82,32.44,31.8,32.23,571810,0
+TDC.US,D,20190823,000000,32.07,32.32,31.22,31.28,734576,0
+TDC.US,D,20190826,000000,31.69,31.69,30.73,31.06,1202415,0
+TDC.US,D,20190827,000000,31.26,31.43,30.07,30.16,1220604,0
+TDC.US,D,20190828,000000,30,30.15,29.72,29.81,1020792,0
+TDC.US,D,20190829,000000,30.2,30.71,30.01,30.57,859580,0
+TDC.US,D,20190830,000000,30.81,31.14,30.685,30.87,624696,0
+TDC.US,D,20190903,000000,30.64,30.715,29.61,29.92,657949,0
+TDC.US,D,20190904,000000,30.47,30.47,29.97,30.35,765175,0
+TDC.US,D,20190905,000000,30.82,31.77,30.82,31.55,1580909,0
+TDC.US,D,20190906,000000,31.69,32.52,31.56,32.22,1404472,0
+TDC.US,D,20190909,000000,32.41,33.48,32.08,33.32,1711816,0
+TDC.US,D,20190910,000000,33.01,34.425,32.76,34.31,1526158,0
+TDC.US,D,20190911,000000,34.34,34.6,33.54,34.09,963627,0
+TDC.US,D,20190912,000000,34.15,34.2,32.9,33.27,844776,0
+TDC.US,D,20190913,000000,33.48,33.58,32.505,32.76,887655,0
+TDC.US,D,20190916,000000,32.31,33.26,31.6011,33.15,550848,0
+TDC.US,D,20190917,000000,32.99,33.115,31.96,32.2,925550,0
+TDC.US,D,20190918,000000,32.14,32.16,31.64,32.05,687444,0
+TDC.US,D,20190919,000000,32.03,32.24,31.62,31.82,859295,0
+TDC.US,D,20190920,000000,31.95,32.1419,31.22,31.63,1988434,0
+TDC.US,D,20190923,000000,31.51,32.0876,31.33,31.77,787323,0
+TDC.US,D,20190924,000000,31.78,31.89,30.62,30.87,907736,0
+TDC.US,D,20190925,000000,30.89,31.895,30.77,31.62,917976,0
+TDC.US,D,20190926,000000,31.59,31.81,31.05,31.69,639905,0
+TDC.US,D,20190927,000000,31.84,31.97,30.85,30.89,632104,0
+TDC.US,D,20190930,000000,30.89,31.28,30.84,31,606125,0
+TDC.US,D,20191001,000000,31.24,31.26,29.96,30.02,1098167,0
+TDC.US,D,20191002,000000,29.69,29.77,29,29.7,1092949,0
+TDC.US,D,20191003,000000,29.68,30.58,29.46,29.61,1440976,0
+TDC.US,D,20191004,000000,29.79,30.14,29.68,29.87,796659,0
+TDC.US,D,20191007,000000,29.74,30.055,29.59,29.62,669842,0
+TDC.US,D,20191008,000000,29.33,29.47,28.63,28.69,949139,0
+TDC.US,D,20191009,000000,29.04,29.1,28.755,28.8,557827,0
+TDC.US,D,20191010,000000,28.91,29.28,28.705,28.9,854291,0
+TDC.US,D,20191011,000000,29.02,30.22,29.02,29.64,555764,0
+TDC.US,D,20191014,000000,29.63,29.69,29.25,29.64,517622,0
+TDC.US,D,20191015,000000,29.8,30.24,29.61,29.92,636708,0
+TDC.US,D,20191016,000000,29.82,29.92,29.54,29.69,452180,0
+TDC.US,D,20191017,000000,29.83,29.935,29.03,29.09,788335,0
+TDC.US,D,20191018,000000,29.05,29.105,28.53,28.57,693372,0
+TDC.US,D,20191021,000000,28.63,29.22,28.58,28.78,713473,0
+TDC.US,D,20191022,000000,28.9,28.9,27.95,28.24,1404268,0
+TDC.US,D,20191023,000000,28.29,28.75,28.1,28.63,1681071,0
+TDC.US,D,20191024,000000,28.95,29.07,28.56,28.8,817702,0
+TDC.US,D,20191025,000000,28.75,29.54,28.63,29.44,1004338,0
+TDC.US,D,20191028,000000,29.44,30.1,29.35,30.09,1370273,0
+TDC.US,D,20191029,000000,30.09,30.66,29.9001,30.59,1157177,0
+TDC.US,D,20191030,000000,30.61,30.62,29.97,30.45,656503,0
+TDC.US,D,20191031,000000,30.35,30.48,29.7,29.93,481511,0
+TDC.US,D,20191101,000000,30.09,30.92,29.99,30.31,843769,0
+TDC.US,D,20191104,000000,30.52,30.8,30.3501,30.71,575728,0
+TDC.US,D,20191105,000000,30.74,31.1,30.32,30.45,789676,0
+TDC.US,D,20191106,000000,30.48,30.78,30.18,30.25,1177516,0
+TDC.US,D,20191107,000000,30.32,31.42,30.27,31.12,2226991,0
+TDC.US,D,20191108,000000,23.98,26.21,23.71,25.41,12396268,0
+TDC.US,D,20191111,000000,25.24,26.69,25.24,26.44,3380291,0
+TDC.US,D,20191112,000000,26.43,26.63,25.69,25.86,2692031,0
+TDC.US,D,20191113,000000,25.78,25.78,25.09,25.23,2504364,0
+TDC.US,D,20191114,000000,26.1,27.3,26.1,26.51,2702159,0
+TDC.US,D,20191115,000000,26.58,26.88,26.3302,26.64,1519090,0
+TDC.US,D,20191118,000000,26.62,26.68,25.855,26.37,1555024,0
+TDC.US,D,20191119,000000,26.49,26.96,25.95,26.87,1752554,0
+TDC.US,D,20191120,000000,26.86,27.62,26.77,27.19,3153864,0
+TDC.US,D,20191121,000000,27.28,27.28,25.79,25.9,1466241,0
+TDC.US,D,20191122,000000,25.92,26.88,25.84,26.7,1447105,0
+TDC.US,D,20191125,000000,26.73,26.9,26.46,26.83,3281165,0
+TDC.US,D,20191126,000000,26.83,27.23,26.64,27.04,1111862,0
+TDC.US,D,20191127,000000,27.05,27.09,26.83,26.92,518806,0
+TDC.US,D,20191129,000000,26.93,26.93,26.5,26.56,250727,0
+TDC.US,D,20191202,000000,26.63,26.63,26.09,26.49,1084331,0
+TDC.US,D,20191203,000000,26.03,26.19,25.62,25.93,989263,0
+TDC.US,D,20191204,000000,26.11,26.26,25.815,25.85,936569,0
+TDC.US,D,20191205,000000,25.94,26.085,25.59,25.7,1781555,0
+TDC.US,D,20191206,000000,25.92,26.37,25.75,26.29,1188786,0
+TDC.US,D,20191209,000000,26.3,26.49,25.96,26,796983,0
+TDC.US,D,20191210,000000,26.02,26.21,25.76,25.8,1410363,0
+TDC.US,D,20191211,000000,25.89,25.89,25.24,25.36,1558110,0
+TDC.US,D,20191212,000000,25.31,26.94,25.2,26.86,2115691,0
+TDC.US,D,20191213,000000,26.68,26.9941,26.32,26.48,997256,0
+TDC.US,D,20191216,000000,26.69,27,26.5,26.72,995215,0
+TDC.US,D,20191217,000000,26.76,26.7718,26.09,26.13,872569,0
+TDC.US,D,20191218,000000,26.14,26.505,26.09,26.18,773425,0
+TDC.US,D,20191219,000000,26.18,26.89,25.995,26.81,897147,0
+TDC.US,D,20191220,000000,27.04,27.04,26.58,26.73,2689500,0
+TDC.US,D,20191223,000000,26.81,27.1295,26.68,26.99,551708,0
+TDC.US,D,20191224,000000,26.97,27.08,26.8,26.84,296221,0
+TDC.US,D,20191226,000000,26.94,27.06,26.565,26.62,1168790,0
+TDC.US,D,20191227,000000,26.75,27.04,26.56,26.61,559399,0
+TDC.US,D,20191230,000000,26.61,26.61,26.03,26.39,755231,0
+TDC.US,D,20191231,000000,26.26,26.98,26.26,26.77,785260,0
+TDC.US,D,20200102,000000,26.99,27.17,26.52,26.68,944071,0
+TDC.US,D,20200103,000000,26.3,26.56,26.11,26.34,623586,0
+TDC.US,D,20200106,000000,26.06,26.66,25.97,26.59,920778,0
+TDC.US,D,20200107,000000,26.56,26.6,26.12,26.39,810283,0
+TDC.US,D,20200108,000000,26.37,26.8,25.93,26.67,1033722,0
+TDC.US,D,20200109,000000,26.83,26.98,26.55,26.64,938711,0
+TDC.US,D,20200110,000000,26.86,26.86,26.11,26.52,1273623,0
+TDC.US,D,20200113,000000,26.54,27.19,26.37,27.03,640765,0
+TDC.US,D,20200114,000000,27.04,27.33,26.82,27.02,607883,0
+TDC.US,D,20200115,000000,27.08,27.79,27.08,27.29,646574,0
+TDC.US,D,20200116,000000,27.41,27.64,27.085,27.25,779802,0
+TDC.US,D,20200117,000000,27.34,27.36,26,26.37,1572851,0
+TDC.US,D,20200121,000000,26.26,26.76,26.08,26.53,945063,0
+TDC.US,D,20200122,000000,26.67,27.32,26.48,26.8,1129886,0
+TDC.US,D,20200123,000000,26.75,26.87,26.16,26.63,645316,0
+TDC.US,D,20200124,000000,26.83,27.1,26.21,26.47,906637,0
+TDC.US,D,20200127,000000,25.83,26.29,25.54,25.58,845667,0
+TDC.US,D,20200128,000000,25.78,25.96,25.61,25.63,638968,0
+TDC.US,D,20200129,000000,25.84,26.13,25.43,25.7,1343448,0
+TDC.US,D,20200130,000000,25.54,25.98,25.07,25.4,972567,0
+TDC.US,D,20200131,000000,25.32,25.43,24.15,24.34,1641730,0
+TDC.US,D,20200203,000000,24.47,24.93,23.77,23.98,2454890,0
+TDC.US,D,20200204,000000,24.4,24.53,23.98,24.23,2146097,0
+TDC.US,D,20200205,000000,24.51,24.79,24.24,24.67,2532705,0
+TDC.US,D,20200206,000000,24.74,25.61,24.62,25.38,2158720,0
+TDC.US,D,20200207,000000,24.91,27.56,23.32,23.41,4184739,0
+TDC.US,D,20200210,000000,23.13,23.47,22.86,23.33,1600649,0
+TDC.US,D,20200211,000000,23.48,24.01,22.95,23.01,2098879,0
+TDC.US,D,20200212,000000,23.14,23.42,23.01,23.36,1764216,0
+TDC.US,D,20200213,000000,23.1,23.44,22.99,22.99,1457099,0
+TDC.US,D,20200214,000000,22.83,23.31,22.81,23.2,1136323,0
+TDC.US,D,20200218,000000,23.07,23.295,22.75,22.83,937926,0
+TDC.US,D,20200219,000000,22.86,22.9397,22.41,22.54,983783,0
+TDC.US,D,20200220,000000,22.48,23.04,22.44,22.95,764021,0
+TDC.US,D,20200221,000000,22.75,22.91,22.42,22.84,761785,0
+TDC.US,D,20200224,000000,21.99,22.44,21.46,21.99,1552400,0
+TDC.US,D,20200225,000000,22.11,22.1442,20.71,20.93,1384236,0
+TDC.US,D,20200226,000000,21.07,21.21,20.215,20.35,1756036,0
+TDC.US,D,20200227,000000,19.87,20.43,19.45,19.46,1483895,0
+TDC.US,D,20200228,000000,18.74,19.97,18.74,19.94,1599578,0
+TDC.US,D,20200302,000000,20.12,20.89,19.61,20.87,1510552,0
+TDC.US,D,20200303,000000,20.83,21.2646,19.72,20.3,2143791,0
+TDC.US,D,20200304,000000,20.68,21.335,20.14,21.08,1830231,0
+TDC.US,D,20200305,000000,20.46,20.965,20.07,20.64,2761662,0
+TDC.US,D,20200306,000000,19.86,21.5,19.86,21.3,2599692,0
+TDC.US,D,20200309,000000,20.1,21.25,19.73,20.48,2757109,0
+TDC.US,D,20200310,000000,21.22,21.42,19.62,20.59,2211137,0
+TDC.US,D,20200311,000000,20.29,20.88,19.61,19.84,2501967,0
+TDC.US,D,20200312,000000,18.67,19.885,18.28,19,2818081,0
+TDC.US,D,20200313,000000,20.17,21.42,19.035,21.39,2440948,0
+TDC.US,D,20200316,000000,19.11,20.99,18.53,19.74,2259825,0
+TDC.US,D,20200317,000000,19.97,21.13,18.84,20.79,2210017,0
+TDC.US,D,20200318,000000,19.51,20.82,17.935,18.6,2162138,0
+TDC.US,D,20200319,000000,18.39,19.99,18,18.92,1571624,0
+TDC.US,D,20200320,000000,18.91,19.895,18.69,19.41,2054261,0
+TDC.US,D,20200323,000000,19.26,19.79,17.62,18.15,2278237,0
+TDC.US,D,20200324,000000,18.85,19.965,18.57,19.93,1211395,0
+TDC.US,D,20200325,000000,19.88,20.93,19.29,19.9,1341640,0
+TDC.US,D,20200326,000000,20.06,21.3,19.67,20.71,995571,0
+TDC.US,D,20200327,000000,20.09,21.27,19.79,20.41,1250856,0
+TDC.US,D,20200330,000000,20.5,20.99,19.93,20.76,986617,0
+TDC.US,D,20200331,000000,20.79,21.36,20.06,20.49,1509862,0
+TDC.US,D,20200401,000000,19.76,20.25,19,19.73,1012593,0
+TDC.US,D,20200402,000000,20.49,21.04,19.86,20.44,1613487,0
+TDC.US,D,20200403,000000,20.3,20.83,20.08,20.62,1415162,0
+TDC.US,D,20200406,000000,21.21,22,20.84,21.91,2186602,0
+TDC.US,D,20200407,000000,22.35,22.61,21.32,21.32,1059037,0
+TDC.US,D,20200408,000000,21.71,22.65,21.38,22.31,1328286,0
+TDC.US,D,20200409,000000,22.57,23.05,21.96,22.4,914077,0
+TDC.US,D,20200413,000000,22.08,22.4,21.53,22.2,712835,0
+TDC.US,D,20200414,000000,22.67,22.95,22.01,22.56,575803,0
+TDC.US,D,20200415,000000,22.04,22.58,22.04,22.44,1076721,0
+TDC.US,D,20200416,000000,22.5,23.1993,22.02,22.99,1615934,0
+TDC.US,D,20200417,000000,23.37,23.59,22.55,22.66,1107297,0
+TDC.US,D,20200420,000000,22.54,23.3676,22.15,22.72,571216,0
+TDC.US,D,20200421,000000,22.45,22.47,21.68,21.86,741147,0
+TDC.US,D,20200422,000000,22.25,22.57,22.07,22.35,487307,0
+TDC.US,D,20200423,000000,22.29,23.14,22.29,22.56,570786,0
+TDC.US,D,20200424,000000,22.76,23.23,22.6,23.15,440910,0
+TDC.US,D,20200427,000000,23.26,24.55,23.19,23.94,681873,0
+TDC.US,D,20200428,000000,24.19,24.399,23.35,24.05,901898,0
+TDC.US,D,20200429,000000,24.37,25.66,24.34,25.39,1430368,0
+TDC.US,D,20200430,000000,25.21,25.29,24.57,24.59,674006,0
+TDC.US,D,20200501,000000,24.08,24.2587,23.37,23.6,853723,0
+TDC.US,D,20200504,000000,23.4,23.52,22.87,23.14,776049,0
+TDC.US,D,20200505,000000,23.57,23.66,22.85,22.87,715225,0
+TDC.US,D,20200506,000000,22.97,23.04,22.38,22.94,1069749,0
+TDC.US,D,20200507,000000,23.31,24.11,23.18,23.7,1911106,0
+TDC.US,D,20200508,000000,22.35,23.795,21.785,23.58,2615067,0
+TDC.US,D,20200511,000000,23.21,23.67,22.94,22.96,1588280,0
+TDC.US,D,20200512,000000,23.18,23.295,21.17,21.18,1365439,0
+TDC.US,D,20200513,000000,21.1,21.1,19.79,19.98,1335113,0
+TDC.US,D,20200514,000000,19.67,20.01,19.41,19.99,1225420,0
+TDC.US,D,20200515,000000,19.79,20.19,19.49,19.58,1167791,0
+TDC.US,D,20200518,000000,19.92,20.81,19.8,20.6,1222331,0
+TDC.US,D,20200519,000000,20.6,20.65,20.07,20.07,592907,0
+TDC.US,D,20200520,000000,20.33,20.48,20.06,20.38,824204,0
+TDC.US,D,20200521,000000,20.35,20.79,20.315,20.58,1407935,0
+TDC.US,D,20200522,000000,20.59,20.65,19.97,20.36,816173,0
+TDC.US,D,20200526,000000,20.83,21.24,20.69,21.01,897296,0
+TDC.US,D,20200527,000000,21.25,22.15,21.105,22.12,1196298,0
+TDC.US,D,20200528,000000,22.24,22.37,21.005,21.08,638569,0
+TDC.US,D,20200529,000000,21,21.47,20.74,21.41,1044361,0
+TDC.US,D,20200601,000000,21.37,21.63,21.17,21.47,713477,0
+TDC.US,D,20200602,000000,21.55,21.87,21.35,21.72,814565,0
+TDC.US,D,20200603,000000,21.9,22.01,21.615,21.72,1011985,0
+TDC.US,D,20200604,000000,21.6,21.97,21.54,21.75,813144,0
+TDC.US,D,20200605,000000,22.08,22.34,21.865,22.13,873340,0
+TDC.US,D,20200608,000000,22.11,22.87,22.06,22.6,1212034,0
+TDC.US,D,20200609,000000,22.5,22.5,21.765,22.15,1006202,0
+TDC.US,D,20200610,000000,22.27,24.43,21.42,23.63,10820291,0
+TDC.US,D,20200611,000000,22.79,22.88,21.05,21.26,3124900,0
+TDC.US,D,20200612,000000,21.72,21.7703,20.3399,21.15,1690798,0
+TDC.US,D,20200615,000000,20.6,21.03,20.07,20.91,1653712,0
+TDC.US,D,20200616,000000,21.48,21.88,20.67,20.92,1395953,0
+TDC.US,D,20200617,000000,21,21.1,20.35,20.45,1637531,0
+TDC.US,D,20200618,000000,20.37,20.69,20.3,20.54,1264312,0
+TDC.US,D,20200619,000000,20.79,20.99,20.16,20.33,2084575,0
+TDC.US,D,20200622,000000,20.39,20.61,20.1,20.22,1617193,0
+TDC.US,D,20200623,000000,20.37,20.83,20.26,20.41,1115678,0
+TDC.US,D,20200624,000000,20.26,20.315,20,20.07,824245,0
+TDC.US,D,20200625,000000,20.01,20.48,19.85,20.47,892902,0
+TDC.US,D,20200626,000000,20.32,20.475,19.96,20.31,1362587,0
+TDC.US,D,20200629,000000,20.37,20.98,20.27,20.94,1327847,0
+TDC.US,D,20200630,000000,20.88,21.1,20.63,20.8,669150,0
+TDC.US,D,20200701,000000,20.86,20.86,20.04,20.59,1148817,0
+TDC.US,D,20200702,000000,20.84,21.37,20.7,20.8,1010560,0
+TDC.US,D,20200706,000000,21.06,21.13,20.505,20.64,1771153,0
+TDC.US,D,20200707,000000,20.43,20.49,19.5,19.52,1676097,0
+TDC.US,D,20200708,000000,19.5,19.77,19.41,19.75,744384,0
+TDC.US,D,20200709,000000,19.97,20,19.53,19.72,735247,0
+TDC.US,D,20200710,000000,19.61,19.75,19.41,19.66,729737,0
+TDC.US,D,20200713,000000,19.85,19.89,19.31,19.32,1164079,0
+TDC.US,D,20200714,000000,19.18,19.46,19.01,19.33,1158826,0
+TDC.US,D,20200715,000000,19.69,20.29,19.59,20.13,1736197,0
+TDC.US,D,20200716,000000,19.99,20.01,19.605,19.79,662017,0
+TDC.US,D,20200717,000000,19.74,19.76,19.394,19.73,690897,0
+TDC.US,D,20200720,000000,19.65,20.245,19.63,20.16,890403,0
+TDC.US,D,20200721,000000,20.42,20.81,20.29,20.53,1230166,0
+TDC.US,D,20200722,000000,20.4,20.76,20.4,20.53,864909,0
+TDC.US,D,20200723,000000,20.55,20.94,20.4,20.48,896817,0
+TDC.US,D,20200724,000000,20.37,20.64,20.23,20.31,681939,0
+TDC.US,D,20200727,000000,20.32,20.635,20.2,20.59,614191,0
+TDC.US,D,20200728,000000,20.71,20.96,20.34,20.34,653311,0
+TDC.US,D,20200729,000000,20.4,20.75,20.34,20.71,659037,0
+TDC.US,D,20200730,000000,20.49,20.69,20.2157,20.6,491448,0
+TDC.US,D,20200731,000000,20.66,21.025,20.38,21,1058350,0
+TDC.US,D,20200803,000000,21.1,21.74,21.04,21.72,1471934,0
+TDC.US,D,20200804,000000,21.65,21.675,21.42,21.56,983940,0
+TDC.US,D,20200805,000000,21.65,21.65,20.37,20.57,1476461,0
+TDC.US,D,20200806,000000,20.66,20.81,20.34,20.69,1822321,0
+TDC.US,D,20200807,000000,24.41,25.15,23.37,24.58,5368827,0
+TDC.US,D,20200810,000000,24.46,24.59,23.48,24.26,2452978,0
+TDC.US,D,20200811,000000,24.42,24.51,24,24.13,1202485,0
+TDC.US,D,20200812,000000,24.31,24.55,24.09,24.23,826550,0
+TDC.US,D,20200813,000000,24.07,24.35,23.68,23.93,931434,0
+TDC.US,D,20200814,000000,23.72,24.12,23.56,24.07,890240,0
+TDC.US,D,20200817,000000,24.07,24.16,23.81,23.87,840826,0
+TDC.US,D,20200818,000000,23.82,24.14,23.4,24.1,839792,0
+TDC.US,D,20200819,000000,24.06,24.81,24.03,24.55,878648,0
+TDC.US,D,20200820,000000,24.35,24.64,24.12,24.49,590713,0
+TDC.US,D,20200821,000000,24.49,24.67,24.26,24.45,973329,0
+TDC.US,D,20200824,000000,24.71,24.85,24.34,24.84,515114,0
+TDC.US,D,20200825,000000,24.87,24.88,24.29,24.55,589646,0
+TDC.US,D,20200826,000000,24.69,24.84,24.55,24.61,449854,0
+TDC.US,D,20200827,000000,24.73,24.73,24.27,24.35,643172,0
+TDC.US,D,20200828,000000,24.49,24.67,24.3,24.63,605925,0
+TDC.US,D,20200831,000000,24.66,24.815,24.32,24.35,856393,0
+TDC.US,D,20200901,000000,24.26,24.265,23.74,23.92,854754,0
+TDC.US,D,20200902,000000,23.87,24.1,23.75,23.95,745431,0
+TDC.US,D,20200903,000000,23.92,23.92,22.655,22.71,1288969,0
+TDC.US,D,20200904,000000,22.76,22.79,21.79,22.55,1239349,0
+TDC.US,D,20200908,000000,22.14,22.3,21.88,21.99,1161160,0
+TDC.US,D,20200909,000000,22.26,22.69,22.06,22.61,1144776,0
+TDC.US,D,20200910,000000,22.84,23.12,22.645,22.68,1064541,0
+TDC.US,D,20200911,000000,22.95,23.13,22.64,22.98,718730,0
+TDC.US,D,20200914,000000,23.12,23.32,22.5,22.66,1542114,0
+TDC.US,D,20200915,000000,22.68,22.9,22.28,22.35,1507206,0
+TDC.US,D,20200916,000000,22.58,22.8,22.38,22.57,2396844,0
+TDC.US,D,20200917,000000,22.33,22.37,21.685,22.3,1160608,0
+TDC.US,D,20200918,000000,22.3,22.81,22.08,22.65,5318391,0
+TDC.US,D,20200921,000000,22.25,22.345,21.9,22.29,2330226,0
+TDC.US,D,20200922,000000,22.5,23.45,22.45,23.38,1472332,0
+TDC.US,D,20200923,000000,23.47,23.54,22.67,22.79,1013889,0
+TDC.US,D,20200924,000000,22.62,22.94,22.39,22.74,690299,0
+TDC.US,D,20200925,000000,22.68,23.145,22.57,23,839156,0
+TDC.US,D,20200928,000000,23.21,23.5,23,23.2,739142,0
+TDC.US,D,20200929,000000,23.21,23.29,22.77,22.81,561530,0
+TDC.US,D,20200930,000000,22.8,23.21,22.53,22.7,829174,0
+TDC.US,D,20201001,000000,22.66,22.89,22.14,22.23,931273,0
+TDC.US,D,20201002,000000,21.7,22.44,21.68,21.7,799743,0
+TDC.US,D,20201005,000000,21.91,21.96,21.32,21.5,1338141,0
+TDC.US,D,20201006,000000,21.66,22.53,21.54,21.96,1058416,0
+TDC.US,D,20201007,000000,22.06,22.25,21.86,21.94,557127,0
+TDC.US,D,20201008,000000,22.07,22.52,22.07,22.38,662241,0
+TDC.US,D,20201009,000000,22.63,22.65,21.9,22.01,619893,0
+TDC.US,D,20201012,000000,22.12,22.35,21.93,21.96,552004,0
+TDC.US,D,20201013,000000,21.94,22.02,21.6,21.61,635984,0
+TDC.US,D,20201014,000000,21.65,21.73,21.33,21.44,1112243,0
+TDC.US,D,20201015,000000,21.11,21.395,20.96,21.31,810118,0
+TDC.US,D,20201016,000000,22.15,22.96,21.745,21.79,2604158,0
+TDC.US,D,20201019,000000,21.79,22.48,21.69,21.85,1103452,0
+TDC.US,D,20201020,000000,21.97,21.97,21.17,21.18,940559,0
+TDC.US,D,20201021,000000,21.16,21.2,20.545,20.61,890886,0
+TDC.US,D,20201022,000000,20.63,20.94,20.3247,20.9,746421,0
+TDC.US,D,20201023,000000,20.96,20.9752,20.5,20.56,455034,0
+TDC.US,D,20201026,000000,20.31,20.47,19.5,19.59,1117508,0
+TDC.US,D,20201027,000000,19.63,19.75,19.18,19.18,1152045,0
+TDC.US,D,20201028,000000,18.88,19.14,18.25,18.6,1455418,0
+TDC.US,D,20201029,000000,18.48,18.62,17.99,18.41,1908546,0
+TDC.US,D,20201030,000000,18.26,18.715,18.2,18.37,1838197,0
+TDC.US,D,20201102,000000,18.65,19.06,18.494,18.79,995039,0
+TDC.US,D,20201103,000000,18.91,19.27,18.91,19.15,836181,0
+TDC.US,D,20201104,000000,19.29,19.62,19.1,19.29,717373,0
+TDC.US,D,20201105,000000,19.52,20.1,19.11,19.91,1335438,0
+TDC.US,D,20201106,000000,20.16,21.39,19.878,20.6,2138933,0
+TDC.US,D,20201109,000000,21.29,21.61,20.43,20.45,1645855,0
+TDC.US,D,20201110,000000,20.45,20.45,19.65,20.24,988584,0
+TDC.US,D,20201111,000000,20.4,20.49,19.82,19.92,779829,0
+TDC.US,D,20201112,000000,19.85,20.055,19.53,19.94,1058647,0
+TDC.US,D,20201113,000000,19.96,21.2,19.93,21.13,1384204,0
+TDC.US,D,20201116,000000,21.29,21.87,21.225,21.78,1153394,0
+TDC.US,D,20201117,000000,21.57,22.04,21.2479,21.61,905358,0
+TDC.US,D,20201118,000000,21.67,21.86,21.19,21.2,780310,0
+TDC.US,D,20201119,000000,21.22,21.44,20.87,21.08,665517,0
+TDC.US,D,20201120,000000,21,21.1,20.82,20.93,773456,0
+TDC.US,D,20201123,000000,20.98,21.31,20.87,21.27,741032,0
+TDC.US,D,20201124,000000,21.46,21.79,21.31,21.69,697123,0
+TDC.US,D,20201125,000000,21.8,22.535,21.615,22.49,956501,0
+TDC.US,D,20201127,000000,22.6,22.61,22.31,22.4,296127,0
+TDC.US,D,20201130,000000,22.21,22.39,21.76,21.93,1491804,0
+TDC.US,D,20201201,000000,22.09,22.39,21.47,21.47,1229758,0
+TDC.US,D,20201202,000000,21.27,21.635,21.07,21.46,1036271,0
+TDC.US,D,20201203,000000,21.32,21.63,21.2,21.5,1000692,0
+TDC.US,D,20201204,000000,21.69,22.78,21.69,22.66,867746,0
+TDC.US,D,20201207,000000,22.45,22.67,22.27,22.35,791763,0
+TDC.US,D,20201208,000000,22.24,22.69,22.24,22.58,950963,0
+TDC.US,D,20201209,000000,22.54,23.59,22.535,23.05,1482055,0
+TDC.US,D,20201210,000000,22.9,23.58,22.59,23.47,1052893,0
+TDC.US,D,20201211,000000,23.21,23.495,23.0802,23.17,806756,0
+TDC.US,D,20201214,000000,23.25,23.6,23.08,23.17,983102,0
+TDC.US,D,20201215,000000,23.3,23.32,22.93,23.26,556329,0
+TDC.US,D,20201216,000000,22.96,22.99,22.1,22.38,926373,0
+TDC.US,D,20201217,000000,22.57,23.05,22.42,22.88,1047169,0
+TDC.US,D,20201218,000000,23.1,23.2,22.81,23,1855584,0
+TDC.US,D,20201221,000000,22.59,22.95,22.4587,22.78,1393750,0
+TDC.US,D,20201222,000000,22.89,22.98,22.28,22.64,607741,0
+TDC.US,D,20201223,000000,22.84,23.11,22.48,22.49,629392,0
+TDC.US,D,20201224,000000,22.49,22.68,22.18,22.38,1794585,0
+TDC.US,D,20201228,000000,22.69,22.86,22.25,22.32,828449,0
+TDC.US,D,20201229,000000,22.31,22.46,21.83,22.19,977069,0
+TDC.US,D,20201230,000000,22.29,22.4,21.92,22.27,693282,0
+TDC.US,D,20201231,000000,22.35,22.555,22.15,22.47,708275,0
+TDC.US,D,20210104,000000,22.47,22.59,21.96,22.23,1639999,0
+TDC.US,D,20210105,000000,22.25,23.27,22.25,23.14,1490250,0
+TDC.US,D,20210106,000000,23,23.39,22.77,23.09,1772870,0
+TDC.US,D,20210107,000000,23.16,24,23.16,23.81,1074388,0
+TDC.US,D,20210108,000000,24.07,24.33,23.735,23.85,676858,0
+TDC.US,D,20210111,000000,23.53,24.05,23.475,23.68,636489,0
+TDC.US,D,20210112,000000,23.78,24.39,23.69,24.32,804883,0
+TDC.US,D,20210113,000000,24.32,24.73,24.295,24.38,804192,0
+TDC.US,D,20210114,000000,24.54,25.4,24.31,25.32,1233217,0
+TDC.US,D,20210115,000000,25.26,25.68,25.17,25.47,914967,0
+TDC.US,D,20210119,000000,25.89,26.317,25.45,25.48,1236825,0
+TDC.US,D,20210120,000000,25.61,25.95,25.59,25.83,633856,0
+TDC.US,D,20210121,000000,25.84,26.02,25.66,25.97,778424,0
+TDC.US,D,20210122,000000,25.63,25.96,24.5,25.11,1454735,0
+TDC.US,D,20210125,000000,25.3,26.71,25.13,26.43,1725562,0
+TDC.US,D,20210126,000000,26.47,29.8,26.4,29.59,3665225,0
+TDC.US,D,20210127,000000,29.45,33.8,29.35,30.01,9215226,0
+TDC.US,D,20210128,000000,29.8,30.14,26.3,26.71,2443966,0
+TDC.US,D,20210129,000000,26.93,28.5,26.74,26.9,1970855,0
+TDC.US,D,20210201,000000,27.2,27.85,26.77,27.82,1149453,0
+TDC.US,D,20210202,000000,28.09,28.23,27.05,27.54,1127686,0
+TDC.US,D,20210203,000000,27.54,28.06,27.02,27.54,1060235,0
+TDC.US,D,20210204,000000,27.77,27.77,26.84,27.05,1293437,0
+TDC.US,D,20210205,000000,37.99,44.9,35.43,37.08,16899184,0
+TDC.US,D,20210208,000000,40.59,49.99,38.93,48.25,15758597,0
+TDC.US,D,20210209,000000,48.25,59.5799,48.2,53.76,18377638,0
+TDC.US,D,20210210,000000,53.9,54.29,45.2,46.8,7042846,0
+TDC.US,D,20210211,000000,45.84,49.93,45.5,46.78,3607174,0
+TDC.US,D,20210212,000000,47.65,50.5,46.07,49.29,2700229,0
+TDC.US,D,20210216,000000,48.75,49.2,46.27,47.12,2327185,0
+TDC.US,D,20210217,000000,46.4,46.5699,44.69,46.12,1899689,0
+TDC.US,D,20210218,000000,45.87,48.8099,44.945,47.32,2275691,0
+TDC.US,D,20210219,000000,47.67,47.99,46.48,46.58,1960801,0
+TDC.US,D,20210222,000000,46.15,46.39,44.88,45.17,1327082,0
+TDC.US,D,20210223,000000,43.82,43.82,41.03,42.87,2274206,0
+TDC.US,D,20210224,000000,43.04,43.81,41.85,43.68,2149966,0
+TDC.US,D,20210225,000000,43.68,44.307,40.66,41.03,1562609,0
+TDC.US,D,20210226,000000,40.66,42.18,39.31,40.1,2329549,0
+TDC.US,D,20210301,000000,40.03,42.48,39.83,42.13,1924549,0
+TDC.US,D,20210302,000000,41.48,41.99,40.77,41.02,2477602,0
+TDC.US,D,20210303,000000,41.34,41.87,40.47,41.77,1569273,0
+TDC.US,D,20210304,000000,41.45,42.6,39.1244,40.5,2000093,0
+TDC.US,D,20210305,000000,40.95,41.89,39.35,41.31,1680485,0
+TDC.US,D,20210308,000000,41.2,42.3781,40.48,41.18,1068361,0
+TDC.US,D,20210309,000000,42.18,43.91,41.93,43.27,1678904,0
+TDC.US,D,20210310,000000,43.98,45.4,42.99,43.25,1889683,0
+TDC.US,D,20210311,000000,43.72,44.08,42.42,43.17,1060053,0
+TDC.US,D,20210312,000000,42.23,43.38,41.385,43.08,601748,0
+TDC.US,D,20210315,000000,43.73,45.37,43.55,44.21,1380878,0
+TDC.US,D,20210316,000000,44.02,45.2,43.611,44,782951,0
+TDC.US,D,20210317,000000,43.12,44.68,42.26,44.44,1133572,0
+TDC.US,D,20210318,000000,43.98,44.19,42.11,42.38,870364,0
+TDC.US,D,20210319,000000,42.55,43.64,42,43.5,1442226,0
+TDC.US,D,20210322,000000,43.63,44.72,43.5,43.59,1047927,0
+TDC.US,D,20210323,000000,43.14,43.22,39.94,40.19,939081,0
+TDC.US,D,20210324,000000,40.52,40.89,37.96,38.15,1658137,0
+TDC.US,D,20210325,000000,37.49,38.87,37.05,38.46,1256981,0
+TDC.US,D,20210326,000000,38.64,40.07,38.55,39.85,1936482,0
+TDC.US,D,20210329,000000,39.73,40.77,37.86,38.23,1065926,0
+TDC.US,D,20210330,000000,38.12,39.01,37.8834,38.42,634341,0
+TDC.US,D,20210331,000000,38.5,39.275,38.49,38.54,824309,0
+TDC.US,D,20210401,000000,39.4,39.55,38.76,38.93,625671,0
+TDC.US,D,20210405,000000,39.39,41.13,39.1,40.95,1163030,0
+TDC.US,D,20210406,000000,40.63,40.95,39.83,40.6,1396804,0
+TDC.US,D,20210407,000000,40.67,40.815,39.44,39.63,553706,0
+TDC.US,D,20210408,000000,40.08,41.315,40.08,40.97,1137823,0
+TDC.US,D,20210409,000000,40.29,40.8199,39.41,39.91,531991,0
+TDC.US,D,20210412,000000,39.9,39.9377,39.38,39.55,728920,0
+TDC.US,D,20210413,000000,39.15,39.74,38.84,39.66,679974,0
+TDC.US,D,20210414,000000,39.97,40.66,39.14,39.37,1577124,0
+TDC.US,D,20210415,000000,39.86,40.3,38.92,39.26,618798,0
+TDC.US,D,20210416,000000,39.09,39.96,38.89,39.59,712509,0
+TDC.US,D,20210419,000000,39.3,39.6173,38.35,38.58,937220,0
+TDC.US,D,20210420,000000,38.76,39.2,37.8501,38.75,720477,0
+TDC.US,D,20210421,000000,38.51,39.96,38.33,39.88,3072555,0
+TDC.US,D,20210422,000000,51.39,53.99,48.88,50.5,26249395,0
+TDC.US,D,20210423,000000,50.43,52.81,49.55,52.18,3883840,0
+TDC.US,D,20210426,000000,52.04,54.8799,51.51,53.07,2458660,0
+TDC.US,D,20210427,000000,53.07,54.01,51.9,52.07,1369458,0
+TDC.US,D,20210428,000000,52.24,52.3,50.43,50.94,1348947,0
+TDC.US,D,20210429,000000,51.48,51.76,49.75,50.56,939443,0
+TDC.US,D,20210430,000000,49.97,50.51,49.345,49.47,1874672,0
+TDC.US,D,20210503,000000,50.2,50.48,48.66,49.17,926162,0
+TDC.US,D,20210504,000000,48.5,49.31,47.4,48.5,1804590,0
+TDC.US,D,20210505,000000,48.3,49.14,48.23,48.9,1097901,0
+TDC.US,D,20210506,000000,48.61,48.76,46.67,48.45,1801029,0
+TDC.US,D,20210507,000000,43.75,46.07,39.55,40.54,8516299,0
+TDC.US,D,20210510,000000,40.3,40.67,39.08,39.09,2611698,0
+TDC.US,D,20210511,000000,38.12,40.92,37.99,40.28,1726171,0
+TDC.US,D,20210512,000000,39.81,40.17,38.82,38.91,921603,0
+TDC.US,D,20210513,000000,38.94,40.135,38.94,39.62,1222492,0
+TDC.US,D,20210514,000000,39.9,41.5,39.9,41.3,851586,0
+TDC.US,D,20210517,000000,41.51,42.165,41.02,42.07,668779,0
+TDC.US,D,20210518,000000,42.2,42.86,41.8401,42.51,806398,0
+TDC.US,D,20210519,000000,41.9,43.12,41.71,42.85,846215,0
+TDC.US,D,20210520,000000,43.22,44.18,42.8,44.12,730035,0
+TDC.US,D,20210521,000000,44.61,45.3,44.35,44.73,776837,0
+TDC.US,D,20210524,000000,45.28,46.64,44.9,46.43,868833,0
+TDC.US,D,20210525,000000,46.88,47.5,46.26,46.56,1316592,0
+TDC.US,D,20210526,000000,47.03,47.68,46.47,46.47,686134,0
+TDC.US,D,20210527,000000,46.26,48.62,46.26,48.61,892932,0
+TDC.US,D,20210528,000000,48.87,48.87,47.7,47.87,443258,0
+TDC.US,D,20210601,000000,48.24,48.655,47.24,48.55,677857,0
+TDC.US,D,20210602,000000,48.79,50.995,48.59,50.19,1297374,0
+TDC.US,D,20210603,000000,49.33,49.73,48.35,48.9,532846,0
+TDC.US,D,20210604,000000,49.17,49.36,48.22,48.72,527247,0
+TDC.US,D,20210607,000000,48.43,50.18,47.92,50.13,902604,0
+TDC.US,D,20210608,000000,49.77,50.72,49.12,49.14,663301,0
+TDC.US,D,20210609,000000,49.09,49.24,47.74,47.75,515848,0
+TDC.US,D,20210610,000000,47.85,48.3382,47.48,47.74,549592,0
+TDC.US,D,20210611,000000,47.71,47.92,47.53,47.75,416149,0
+TDC.US,D,20210614,000000,47.8,48,46.645,47.05,667344,0
+TDC.US,D,20210615,000000,47.05,47.08,46.1,46.72,998961,0
+TDC.US,D,20210616,000000,46.35,47.21,46.1,46.89,601366,0
+TDC.US,D,20210617,000000,46.45,46.92,45.92,46.65,376763,0
+TDC.US,D,20210618,000000,46.39,46.72,44.295,44.84,1342665,0
+TDC.US,D,20210621,000000,44.99,45.6073,44.78,45,740879,0
+TDC.US,D,20210622,000000,45.13,47.63,44.59,46.84,2505949,0
+TDC.US,D,20210623,000000,47,49.25,46.63,48.96,1090156,0
+TDC.US,D,20210624,000000,49.61,50.48,48.57,50.28,802452,0
+TDC.US,D,20210625,000000,50.25,51.37,49.75,51.22,1401093,0
+TDC.US,D,20210628,000000,51.5,52,50.56,50.81,662540,0
+TDC.US,D,20210629,000000,51,51.096,50.1,50.74,533050,0
+TDC.US,D,20210630,000000,50.36,50.7,49.84,49.97,602220,0
+TDC.US,D,20210701,000000,49.82,50.4,49.04,49.09,1109083,0
+TDC.US,D,20210702,000000,49.16,49.44,47.92,49.16,736123,0
+TDC.US,D,20210706,000000,49.68,49.69,47.73,47.77,1228742,0
+TDC.US,D,20210707,000000,48.53,49.38,47.42,48.76,764550,0
+TDC.US,D,20210708,000000,47.08,48.39,45.41,48.12,840752,0
+TDC.US,D,20210709,000000,48.3,49.57,47.975,49.41,696886,0
+TDC.US,D,20210712,000000,49,49.04,48.2,48.22,674479,0
+TDC.US,D,20210713,000000,48.11,48.425,47.36,47.77,532375,0
+TDC.US,D,20210714,000000,48.51,48.51,46.56,47.02,758068,0
+TDC.US,D,20210715,000000,46.83,47.34,46.33,47.12,632783,0
+TDC.US,D,20210716,000000,47.59,47.78,43.68,44.09,1693376,0
+TDC.US,D,20210719,000000,43.09,45.35,43.02,45.31,1031025,0
+TDC.US,D,20210720,000000,45.28,47.35,45.28,46.71,671568,0
+TDC.US,D,20210721,000000,46.84,48.67,46.61,48.47,656639,0
+TDC.US,D,20210722,000000,48.27,49.305,48.09,49.05,757417,0
+TDC.US,D,20210723,000000,49.09,49.4592,48.5,49.25,553532,0
+TDC.US,D,20210726,000000,49.69,50.88,49.39,50.57,645725,0
+TDC.US,D,20210727,000000,50.31,50.41,49.27,50.17,1017196,0
+TDC.US,D,20210728,000000,50.3,50.785,49.96,50.45,591235,0
+TDC.US,D,20210729,000000,50.7,50.96,49.89,49.93,586253,0
+TDC.US,D,20210730,000000,49.38,50.51,49.38,49.66,472996,0
+TDC.US,D,20210802,000000,50.02,50.86,49.115,49.95,1120190,0
+TDC.US,D,20210803,000000,49.67,51.58,49.25,51.32,1177963,0
+TDC.US,D,20210804,000000,50.5,51.33,49.74,49.85,575948,0
+TDC.US,D,20210805,000000,50.04,50.85,49.51,50.64,815126,0
+TDC.US,D,20210806,000000,52.64,53.85,47.7,48.29,1698344,0
+TDC.US,D,20210809,000000,48.29,49.16,47.61,48.97,726059,0
+TDC.US,D,20210810,000000,49.46,51.45,48.98,51.34,1181597,0
+TDC.US,D,20210811,000000,51.22,51.99,50.35,51.72,719779,0
+TDC.US,D,20210812,000000,51.81,52.72,51.56,52.55,657411,0
+TDC.US,D,20210813,000000,52.55,55.3,52.54,55.13,1887055,0
+TDC.US,D,20210816,000000,54.72,55.04,53.06,54.4,798841,0
+TDC.US,D,20210817,000000,54,54.79,52.81,53.1,931518,0
+TDC.US,D,20210818,000000,52.9,53.7,51.84,51.88,569608,0
+TDC.US,D,20210819,000000,51.19,51.84,50.75,51.02,730917,0
+TDC.US,D,20210820,000000,51.06,52.595,51,52.41,957185,0
+TDC.US,D,20210823,000000,53.05,53.86,52.53,52.83,753398,0
+TDC.US,D,20210824,000000,53.21,53.98,53.09,53.28,661843,0
+TDC.US,D,20210825,000000,53.63,54.16,53.47,53.91,604445,0
+TDC.US,D,20210826,000000,53.94,54.66,52.72,52.83,781393,0
+TDC.US,D,20210827,000000,52.8,54.3,52.8,54.24,714076,0
+TDC.US,D,20210830,000000,54.23,54.84,53.6801,53.8,443521,0
+TDC.US,D,20210831,000000,53.98,55.23,53.76,54.69,1244123,0
+TDC.US,D,20210901,000000,54.69,55.42,54.5,54.66,927278,0
+TDC.US,D,20210902,000000,55.67,58.21,55.55,56.9,1221236,0
+TDC.US,D,20210903,000000,56.73,58,56.73,57.04,530756,0
+TDC.US,D,20210907,000000,56.83,57.2567,55.92,56.14,599612,0
+TDC.US,D,20210908,000000,55.85,56.06,54.52,55.7,827653,0
+TDC.US,D,20210909,000000,55.77,58.2,55.3,56.38,961993,0
+TDC.US,D,20210910,000000,57.34,57.34,50.67,51.11,3480429,0
+TDC.US,D,20210913,000000,51.12,51.33,49.57,50.46,1498950,0
+TDC.US,D,20210914,000000,50.27,50.76,49.325,50.09,1366235,0
+TDC.US,D,20210915,000000,50.08,51.465,49.84,51.18,892117,0
+TDC.US,D,20210916,000000,50.8,51.96,50.5226,51.26,617963,0
+TDC.US,D,20210917,000000,51,51.39,50.12,50.61,1593781,0
+TDC.US,D,20210920,000000,51.7,53.57,51.13,52.99,1740587,0
+TDC.US,D,20210921,000000,53.4,53.61,51.33,52.13,1139749,0
+TDC.US,D,20210922,000000,52.21,53.79,52.115,52.94,630097,0
+TDC.US,D,20210923,000000,53.26,54.235,53,54.18,591031,0
+TDC.US,D,20210924,000000,54.18,56,54.1,55.4,761094,0
+TDC.US,D,20210927,000000,55.13,55.9,54.89,55.65,853708,0
+TDC.US,D,20210928,000000,55.03,55.98,54.82,55.5,917710,0
+TDC.US,D,20210929,000000,56.16,56.85,55.37,56.59,958117,0
+TDC.US,D,20210930,000000,57,58.62,56.57,57.35,2205730,0
+TDC.US,D,20211001,000000,57.69,58.14,56.35,57.86,1188622,0
+TDC.US,D,20211004,000000,57.63,58.08,55.745,56.41,1179272,0
+TDC.US,D,20211005,000000,56.89,56.95,55.02,55.15,1201136,0
+TDC.US,D,20211006,000000,54.95,55.57,54.11,55.08,983345,0
+TDC.US,D,20211007,000000,55.4,56.5109,55.39,55.82,808294,0
+TDC.US,D,20211008,000000,56.23,56.55,55.04,55.18,497010,0
+TDC.US,D,20211011,000000,55.05,56.031,54.68,54.72,761386,0
+TDC.US,D,20211012,000000,55.98,57.36,55.5,56.28,1454032,0
+TDC.US,D,20211013,000000,56.46,57.265,55.8731,56.7,514748,0
+TDC.US,D,20211014,000000,57.02,57.74,56.99,57.53,460039,0
+TDC.US,D,20211015,000000,57.68,58.1002,57.29,57.48,504000,0
+TDC.US,D,20211018,000000,57.68,58.478,57.68,57.83,479595,0
+TDC.US,D,20211019,000000,57.91,58.155,56.32,56.93,533409,0
+TDC.US,D,20211020,000000,56.74,57.39,56.51,57.09,334292,0
+TDC.US,D,20211021,000000,57.09,57.8727,56.91,57.73,423422,0
+TDC.US,D,20211022,000000,57.76,59.38,57.6,58.8,824298,0
+TDC.US,D,20211025,000000,58.8,59.1,58.11,58.89,627848,0
+TDC.US,D,20211026,000000,58.93,59.135,57.38,57.48,743413,0
+TDC.US,D,20211027,000000,57.14,57.56,55.19,55.39,488821,0
+TDC.US,D,20211028,000000,55.69,56.88,55.69,56.12,499552,0
+TDC.US,D,20211029,000000,55.74,56.845,55.46,56.56,614010,0
+TDC.US,D,20211101,000000,56.96,57,56.18,56.34,623164,0
+TDC.US,D,20211102,000000,56.51,57.14,55.18,56.07,821236,0
+TDC.US,D,20211103,000000,56.07,56.87,56,56.53,1013019,0
+TDC.US,D,20211104,000000,56.71,57.08,56.13,56.89,1539601,0
+TDC.US,D,20211105,000000,48.29,50.25,47.75,48.84,5162940,0
+TDC.US,D,20211108,000000,48.95,50.68,48.27,50.38,1657742,0
+TDC.US,D,20211109,000000,50.44,51.06,50.1,50.38,1018426,0
+TDC.US,D,20211110,000000,50.2,50.7,48.26,48.28,943633,0
+TDC.US,D,20211111,000000,48.53,49.53,48.51,48.93,993570,0
+TDC.US,D,20211112,000000,48.84,49.52,48.05,48.62,1036855,0
+TDC.US,D,20211115,000000,48.62,49.52,48.1105,49.11,772249,0
+TDC.US,D,20211116,000000,47.66,48.98,47.32,47.36,1484167,0
+TDC.US,D,20211117,000000,47.4,48.24,46.36,47.76,1691784,0
+TDC.US,D,20211118,000000,47.6,47.736,45.85,45.94,1136482,0
+TDC.US,D,20211119,000000,46.23,46.96,45.405,45.5,1156835,0
+TDC.US,D,20211122,000000,45.16,45.54,43.44,43.99,1642577,0
+TDC.US,D,20211123,000000,44.13,44.31,43.23,44.22,1151954,0
+TDC.US,D,20211124,000000,43.6,45.06,43.23,45.01,701788,0
+TDC.US,D,20211126,000000,43.97,45.09,43.89,44.39,446463,0
+TDC.US,D,20211129,000000,45.26,45.6,44.425,45.16,819689,0
+TDC.US,D,20211130,000000,44.79,45.39,43.14,43.42,1650777,0
+TDC.US,D,20211201,000000,43.83,44.45,42.54,42.66,1314516,0
+TDC.US,D,20211202,000000,42.31,43.03,42.1,42.76,986107,0
+TDC.US,D,20211203,000000,42.92,43.28,40.58,41.42,1479931,0
+TDC.US,D,20211206,000000,41.31,42.36,40.66,42.1,1202611,0
+TDC.US,D,20211207,000000,43.22,44.21,42.67,43.57,1100070,0
+TDC.US,D,20211208,000000,43.68,44.08,42.7,43.93,621900,0
+TDC.US,D,20211209,000000,43.5,44.1536,42.82,42.85,936329,0
+TDC.US,D,20211210,000000,43.2,43.89,42.47,42.56,693158,0
+TDC.US,D,20211213,000000,42.46,43.01,41.72,41.89,884360,0
+TDC.US,D,20211214,000000,41.58,42.38,41.25,42.02,830517,0
+TDC.US,D,20211215,000000,42.03,43.295,41.915,43.14,628306,0
+TDC.US,D,20211216,000000,43.08,43.12,41.76,41.93,723059,0
+TDC.US,D,20211217,000000,41.91,43.15,41.64,42.76,1945656,0
+TDC.US,D,20211220,000000,44.14,44.14,41.89,42.25,868042,0
+TDC.US,D,20211221,000000,42.14,43.31,42.02,43.12,665646,0
+TDC.US,D,20211222,000000,43.07,43.355,42.78,43.08,450878,0
+TDC.US,D,20211223,000000,43.23,44.27,43.02,44.11,429083,0
+TDC.US,D,20211227,000000,44.34,44.78,43.95,44.44,491355,0
+TDC.US,D,20211228,000000,44.44,44.44,43.485,44.05,455625,0
+TDC.US,D,20211229,000000,44,44.53,43.68,43.83,356262,0
+TDC.US,D,20211230,000000,43.92,44.42,43.18,43.24,462287,0
+TDC.US,D,20211231,000000,43.17,43.655,42.43,42.47,521373,0
+TDC.US,D,20220103,000000,42.81,43.94,42.775,43.92,617682,0
+TDC.US,D,20220104,000000,43.35,43.85,42.51,43.8,748990,0
+TDC.US,D,20220105,000000,43.77,43.85,42.23,42.61,1126615,0
+TDC.US,D,20220106,000000,42.51,43.67,42.19,42.84,682183,0
+TDC.US,D,20220107,000000,42.65,43.24,42.16,42.38,600794,0
+TDC.US,D,20220110,000000,41.92,44.82,41.91,44.77,1270044,0
+TDC.US,D,20220111,000000,44.79,45.43,43.9616,45.19,938291,0
+TDC.US,D,20220112,000000,45.22,46.26,44.63,44.77,573939,0
+TDC.US,D,20220113,000000,45,45,43.2701,43.46,630322,0
+TDC.US,D,20220114,000000,43.1,43.85,42.7312,43.8,641793,0
+TDC.US,D,20220118,000000,43.49,43.86,42.61,42.76,478924,0
+TDC.US,D,20220119,000000,42.84,43.4,42.16,42.31,682089,0
+TDC.US,D,20220120,000000,42.39,42.97,41.05,41.07,1021272,0
+TDC.US,D,20220121,000000,40.9,41.55,39.34,39.4,1319851,0
+TDC.US,D,20220124,000000,38.52,40.8,37.35,40.56,1427701,0
+TDC.US,D,20220125,000000,39.88,40.25,39.13,39.88,1207419,0
+TDC.US,D,20220126,000000,40.19,41.45,39.38,39.56,694533,0
+TDC.US,D,20220127,000000,40.02,41.17,38.825,38.87,652352,0
+TDC.US,D,20220128,000000,38.91,40.17,38.39,40.16,707744,0
+TDC.US,D,20220131,000000,40.03,40.95,39.63,40.34,1062387,0
+TDC.US,D,20220201,000000,40.33,41.71,40.08,41.71,796182,0
+TDC.US,D,20220202,000000,41.53,42.22,41.085,41.93,1496529,0
+TDC.US,D,20220203,000000,41.14,41.36,40.44,41.2,1120194,0
+TDC.US,D,20220204,000000,41.18,42.67,40.975,41.77,1440311,0
+TDC.US,D,20220207,000000,42.14,42.68,40.15,40.28,1554106,0
+TDC.US,D,20220208,000000,45.66,51.7,45.1,50.89,5820632,0
+TDC.US,D,20220209,000000,52.42,52.53,49.595,50.99,2395283,0
+TDC.US,D,20220210,000000,50.71,51.85,50.31,51,1424805,0
+TDC.US,D,20220211,000000,51.06,51.98,49.765,50.07,947344,0
+TDC.US,D,20220214,000000,50.12,50.79,48.83,49.42,883198,0
+TDC.US,D,20220215,000000,49.91,51,49.72,50.66,1052176,0
+TDC.US,D,20220216,000000,50.33,51.81,50.155,51.26,959882,0
+TDC.US,D,20220217,000000,50.5,51.185,49.83,50.14,696419,0
+TDC.US,D,20220218,000000,50.55,51.66,48.74,48.91,720984,0
+TDC.US,D,20220222,000000,48.05,49.2599,47.4,47.79,735409,0
+TDC.US,D,20220223,000000,48.04,49.61,47.26,47.53,860685,0
+TDC.US,D,20220224,000000,46.22,49.72,46,49.51,879507,0
+TDC.US,D,20220225,000000,49.15,50.22,48.05,49.75,784366,0
+TDC.US,D,20220228,000000,49.39,50.41,49.28,49.99,608167,0
+TDC.US,D,20220301,000000,50.08,51,49.13,49.45,660249,0
+TDC.US,D,20220302,000000,48.94,49.26,47.92,49.04,1198329,0
+TDC.US,D,20220303,000000,49.29,49.29,46.52,47.44,1160011,0
+TDC.US,D,20220304,000000,47.16,47.73,45.6,46.3,966514,0
+TDC.US,D,20220307,000000,46.4,46.9,44.54,44.97,892187,0
+TDC.US,D,20220308,000000,44.43,45.78,43.96,44.16,1057166,0
+TDC.US,D,20220309,000000,44.72,45.73,44.72,45.47,807339,0
+TDC.US,D,20220310,000000,44.76,45.85,44.33,45.23,569348,0
+TDC.US,D,20220311,000000,45.47,45.78,44.1,44.25,893892,0
+TDC.US,D,20220314,000000,43.82,44.285,42.83,43.31,1002421,0
+TDC.US,D,20220315,000000,43.51,44.57,43.19,44.51,699636,0
+TDC.US,D,20220316,000000,45.04,46.95,44.82,46.94,1061999,0
+TDC.US,D,20220317,000000,46.87,47.72,46.585,47.56,757075,0
+TDC.US,D,20220318,000000,47.65,48.405,47.445,48.35,2010571,0
+TDC.US,D,20220321,000000,48.05,49.06,47.93,49.04,686329,0
+TDC.US,D,20220322,000000,49.19,49.91,49.06,49.41,1106124,0
+TDC.US,D,20220323,000000,49.02,50.4104,48.675,49.7,947396,0
+TDC.US,D,20220324,000000,49.7,50.99,49.315,50.46,1182095,0
+TDC.US,D,20220325,000000,50.5,50.575,50.03,50.36,639859,0
+TDC.US,D,20220328,000000,50.2,50.68,49.59,49.99,892938,0
+TDC.US,D,20220329,000000,50.31,50.93,49.77,50.66,1001794,0
+TDC.US,D,20220330,000000,50.31,50.495,49.24,49.82,908431,0
+TDC.US,D,20220331,000000,49.92,50.35,49.19,49.29,795461,0
+TDC.US,D,20220401,000000,49.3,50,48.57,49.18,747452,0
+TDC.US,D,20220404,000000,49.06,49.488,48.09,48.68,680854,0
+TDC.US,D,20220405,000000,48.52,48.86,47.55,47.8,780117,0
+TDC.US,D,20220406,000000,47.15,47.65,46.73,47.39,876765,0
+TDC.US,D,20220407,000000,47.09,48.01,47.09,47.5,696809,0
+TDC.US,D,20220408,000000,47.56,47.8497,46.86,46.98,779997,0
+TDC.US,D,20220411,000000,46.73,47.33,46.5,46.73,1019970,0
+TDC.US,D,20220412,000000,47.01,47.525,45.97,46.4,1635533,0
+TDC.US,D,20220413,000000,46.44,47.55,46.14,47.32,796249,0
+TDC.US,D,20220414,000000,47.24,47.3,45.56,45.68,1680265,0
+TDC.US,D,20220418,000000,45.72,46.1,45.06,45.3,763795,0
+TDC.US,D,20220419,000000,44.9,45.81,44.9,45.43,729508,0
+TDC.US,D,20220420,000000,45.82,46.48,45.14,45.78,467611,0
+TDC.US,D,20220421,000000,46.07,46.27,44.88,45.14,721812,0
+TDC.US,D,20220422,000000,45.08,45.3075,43.66,43.74,1119611,0
+TDC.US,D,20220425,000000,43.28,44.06,43.05,43.65,1661381,0
+TDC.US,D,20220426,000000,43.35,43.67,42.4084,42.72,1582284,0
+TDC.US,D,20220427,000000,42.57,43.065,42,42.01,1244030,0
+TDC.US,D,20220428,000000,42.28,42.75,41.23,42.25,821449,0
+TDC.US,D,20220429,000000,41.92,42.71,41.3,41.35,851833,0
+TDC.US,D,20220502,000000,41.27,41.6,40.38,41.28,999615,0
+TDC.US,D,20220503,000000,41.28,41.66,40.68,41.38,1139028,0
+TDC.US,D,20220504,000000,41.62,41.84,40.44,41.55,1391874,0
+TDC.US,D,20220505,000000,40.99,40.99,39.41,39.89,2823725,0
+TDC.US,D,20220506,000000,36.6,37.79,34.93,35.84,3886444,0
+TDC.US,D,20220509,000000,35.03,36.15,33.93,34.5,1790459,0
+TDC.US,D,20220510,000000,35.06,35.2,33.38,34.41,1662208,0
+TDC.US,D,20220511,000000,34.23,34.78,33.59,33.76,1447369,0
+TDC.US,D,20220512,000000,33.51,35.15,33.4,34.67,1308088,0
+TDC.US,D,20220513,000000,35.19,37.19,35.19,36.58,1271402,0
+TDC.US,D,20220516,000000,36.63,37.15,36.02,36.1,830141,0
+TDC.US,D,20220517,000000,36.66,37.21,36.35,37.1,627915,0
+TDC.US,D,20220518,000000,36.65,36.89,36.05,36.36,744674,0
+TDC.US,D,20220519,000000,36.25,36.52,35.74,35.95,802913,0
+TDC.US,D,20220520,000000,36.14,36.94,34.94,35.66,690233,0
+TDC.US,D,20220523,000000,35.84,36.3,35.46,35.64,703731,0
+TDC.US,D,20220524,000000,35.12,35.12,34.19,34.92,901355,0
+TDC.US,D,20220525,000000,34.92,36.32,34.84,36.06,701239,0
+TDC.US,D,20220526,000000,35.54,37.605,35.23,37.34,785979,0
+TDC.US,D,20220527,000000,37.81,38.63,37.75,38.36,658853,0
+TDC.US,D,20220531,000000,38.1,38.62,37.47,38.43,1395254,0
+TDC.US,D,20220601,000000,38.86,39.24,37.64,37.87,869663,0
+TDC.US,D,20220602,000000,37.92,39.11,37.92,39.05,561780,0
+TDC.US,D,20220603,000000,38.53,38.965,38,38.32,535347,0
+TDC.US,D,20220606,000000,38.71,38.88,38.01,38.26,591537,0
+TDC.US,D,20220607,000000,37.95,39.23,37.91,39.19,534997,0
+TDC.US,D,20220608,000000,39.26,39.53,38.73,38.77,568486,0
+TDC.US,D,20220609,000000,38.47,39.16,38.19,38.37,654240,0
+TDC.US,D,20220610,000000,37.66,37.88,37.07,37.18,482305,0
+TDC.US,D,20220613,000000,36.28,37.13,35.96,36.92,1133891,0
+TDC.US,D,20220614,000000,36.79,37.18,35.57,35.97,724900,0
+TDC.US,D,20220615,000000,36.3,36.68,35.53,36.24,671639,0
+TDC.US,D,20220616,000000,35.38,35.53,34.19,34.63,813573,0
+TDC.US,D,20220617,000000,34.9,36.01,34.8,35.63,1957581,0
+TDC.US,D,20220621,000000,36.06,36.89,35.5,36.82,808555,0
+TDC.US,D,20220622,000000,36.1,36.995,36.1,36.57,912642,0
+TDC.US,D,20220623,000000,36.92,37.855,35.94,37.81,947655,0
+TDC.US,D,20220624,000000,38.13,39.84,38.13,39.75,1799467,0
+TDC.US,D,20220627,000000,39.66,39.66,37.67,37.86,613796,0
+TDC.US,D,20220628,000000,38.02,38.44,37.05,37.25,972978,0
+TDC.US,D,20220629,000000,37.4,37.58,36.79,37.46,641186,0
+TDC.US,D,20220630,000000,36.79,37.3819,36.25,37.01,480269,0
+TDC.US,D,20220701,000000,37.06,37.5,36.44,37.37,541110,0
+TDC.US,D,20220705,000000,36.5,38.5,36.18,38.49,653297,0
+TDC.US,D,20220706,000000,38.69,38.86,38.01,38.51,567763,0
+TDC.US,D,20220707,000000,38.52,39.84,38.52,39.46,678831,0
+TDC.US,D,20220708,000000,39,39.58,38.67,39.19,319274,0
+TDC.US,D,20220711,000000,38.92,38.92,38.33,38.52,259145,0
+TDC.US,D,20220712,000000,38.44,39.03,37.14,37.38,493825,0
+TDC.US,D,20220713,000000,36.72,37.63,36.53,37.36,285303,0
+TDC.US,D,20220714,000000,36.86,36.95,36.295,36.57,554733,0
+TDC.US,D,20220715,000000,37.16,37.34,36.7,37.1,476163,0
+TDC.US,D,20220718,000000,37.1,37.55,36.63,36.74,397864,0
+TDC.US,D,20220719,000000,37.41,38.11,37.155,37.99,281891,0
+TDC.US,D,20220720,000000,38.25,38.81,37.99,38.59,469777,0
+TDC.US,D,20220721,000000,38.44,39.56,38.36,39.55,472524,0
+TDC.US,D,20220722,000000,39.54,39.55,38.08,38.36,359036,0
+TDC.US,D,20220725,000000,38.51,38.51,37.985,38.21,523880,0
+TDC.US,D,20220726,000000,38.01,38.01,36.38,36.62,466270,0
+TDC.US,D,20220727,000000,36.99,38.385,36.8,38.27,648451,0
+TDC.US,D,20220728,000000,38.19,38.87,37.81,38.39,663927,0
+TDC.US,D,20220729,000000,38.28,38.59,37.84,38.29,1195619,0
+TDC.US,D,20220801,000000,37.91,38.64,37.47,38.25,1613086,0
+TDC.US,D,20220802,000000,37.65,37.99,36.76,37.2,920454,0
+TDC.US,D,20220803,000000,37.42,38.73,37.23,38.52,1050684,0
+TDC.US,D,20220804,000000,38.64,38.9,38.02,38.84,1170408,0
+TDC.US,D,20220805,000000,37.33,37.33,35.145,35.71,2309388,0
+TDC.US,D,20220808,000000,35.87,36.22,35.07,35.16,775723,0
+TDC.US,D,20220809,000000,34.86,35.34,34.6,34.66,763383,0
+TDC.US,D,20220810,000000,35.49,35.92,35.06,35.68,718521,0
+TDC.US,D,20220811,000000,35.99,36.22,35.69,35.84,870701,0
+TDC.US,D,20220812,000000,35.86,36.07,35.54,35.73,853285,0
+TDC.US,D,20220815,000000,35.75,36.19,35.75,35.79,989162,0
+TDC.US,D,20220816,000000,35.39,35.81,35.02,35.67,899713,0
+TDC.US,D,20220817,000000,35.31,35.4,34.7,35.04,548482,0
+TDC.US,D,20220818,000000,35.01,35.975,34.75,35.89,896941,0
+TDC.US,D,20220819,000000,35.7,35.88,34.9,35.22,552829,0
+TDC.US,D,20220822,000000,34.71,34.81,33.94,34.19,504927,0
+TDC.US,D,20220823,000000,34.3,34.55,34.07,34.17,550783,0
+TDC.US,D,20220824,000000,34.28,34.36,34.05,34.07,519099,0
+TDC.US,D,20220825,000000,34.38,34.93,34.2029,34.77,517911,0
+TDC.US,D,20220826,000000,34.78,35.01,33.37,33.38,547512,0
+TDC.US,D,20220829,000000,33.06,33.44,32.54,32.55,889368,0
+TDC.US,D,20220830,000000,32.7,33.19,32.59,32.9,1178590,0
+TDC.US,D,20220831,000000,33.27,33.28,32.79,32.9,911752,0
+TDC.US,D,20220901,000000,32.76,32.99,32.06,32.55,1114448,0
+TDC.US,D,20220902,000000,32.74,32.79,31.91,32.02,942252,0
+TDC.US,D,20220906,000000,32.18,32.84,31.98,32.56,868207,0
+TDC.US,D,20220907,000000,32.56,32.64,31.86,32.47,724524,0
+TDC.US,D,20220908,000000,32.07,32.345,31.655,31.8,818355,0
+TDC.US,D,20220909,000000,32.12,32.7,32.12,32.6,651342,0
+TDC.US,D,20220912,000000,32.82,33.35,32.74,32.94,633550,0
+TDC.US,D,20220913,000000,32.02,32.65,31.84,32.38,930533,0
+TDC.US,D,20220914,000000,32.45,32.45,31.44,31.98,829791,0
+TDC.US,D,20220915,000000,31.58,32.35,31.49,31.86,722504,0
+TDC.US,D,20220916,000000,31.59,31.59,30.89,31.18,1834439,0
+TDC.US,D,20220919,000000,30.99,31.71,30.76,31.69,773730,0
+TDC.US,D,20220920,000000,31.39,31.46,30.55,30.6,592529,0
+TDC.US,D,20220921,000000,30.86,31.725,30.63,30.97,987653,0
+TDC.US,D,20220922,000000,30.92,31,30.585,30.62,631312,0
+TDC.US,D,20220923,000000,30.29,30.69,30.1842,30.65,868184,0
+TDC.US,D,20220926,000000,30.55,30.955,30.22,30.26,741778,0
+TDC.US,D,20220927,000000,30.71,30.88,30.185,30.65,660204,0
+TDC.US,D,20220928,000000,30.87,31.75,30.87,31.53,800109,0
+TDC.US,D,20220929,000000,31.14,31.53,30.92,31.45,849070,0
+TDC.US,D,20220930,000000,31.56,32.15,31.05,31.06,983932,0
+TDC.US,D,20221003,000000,31.24,31.49,30.77,31.38,2121491,0
+TDC.US,D,20221004,000000,31.95,32.21,31.77,32.02,1239029,0
+TDC.US,D,20221005,000000,31.54,32.01,31.25,31.9,674174,0
+TDC.US,D,20221006,000000,31.93,32.05,31.28,31.36,959058,0
+TDC.US,D,20221007,000000,30.98,30.98,29.975,30.05,885049,0
+TDC.US,D,20221010,000000,30.15,30.15,29.43,29.71,818330,0
+TDC.US,D,20221011,000000,29.6,29.78,28.8,29.09,2942103,0
+TDC.US,D,20221012,000000,29.21,29.76,29.025,29.54,1040971,0
+TDC.US,D,20221013,000000,28.91,30.33,28.65,30.13,1053590,0
+TDC.US,D,20221014,000000,30.49,30.58,29.34,29.46,1008981,0
+TDC.US,D,20221017,000000,30.06,30.84,30.06,30.63,1027210,0
+TDC.US,D,20221018,000000,31.23,31.81,30.755,31.01,1270720,0
+TDC.US,D,20221019,000000,30.86,31.09,29.85,30.13,657412,0
+TDC.US,D,20221020,000000,30.23,30.73,30,30.26,754942,0
+TDC.US,D,20221021,000000,30.09,30.85,29.85,30.75,624968,0
+TDC.US,D,20221024,000000,30.92,31.05,30.48,30.87,605197,0
+TDC.US,D,20221025,000000,31.09,31.82,31.09,31.65,900594,0
+TDC.US,D,20221026,000000,31.53,32.37,31.33,31.59,837257,0
+TDC.US,D,20221027,000000,31.71,31.97,31.22,31.48,629602,0
+TDC.US,D,20221028,000000,31.2,31.78,30.95,31.63,724957,0
+TDC.US,D,20221031,000000,31.4,31.84,31.155,31.59,877898,0
+TDC.US,D,20221101,000000,31.93,32.28,31.48,32.08,972527,0
+TDC.US,D,20221102,000000,31.98,32.035,30.59,30.63,829679,0
+TDC.US,D,20221103,000000,30.38,30.38,29.7,30.02,567067,0
+TDC.US,D,20221104,000000,30.28,30.28,29.175,29.55,896072,0
+TDC.US,D,20221107,000000,29.64,30.1,29.28,30.04,983389,0
+TDC.US,D,20221108,000000,31.5,32.6,30.49,30.98,1624999,0
+TDC.US,D,20221109,000000,30.63,30.91,29.88,29.88,1243726,0
+TDC.US,D,20221110,000000,30.8,31.485,30.66,31.21,2709347,0
+TDC.US,D,20221111,000000,31.5,33.94,31.03,32.79,3379084,0
+TDC.US,D,20221114,000000,32.5,33.22,31.53,32.62,2725724,0
+TDC.US,D,20221115,000000,33.23,34.12,33.23,33.99,1649002,0
+TDC.US,D,20221116,000000,33.68,33.69,32.93,33.1,1287767,0
+TDC.US,D,20221117,000000,32.5,32.895,32.24,32.55,828069,0
+TDC.US,D,20221118,000000,32.9,32.9,31.77,31.83,1096890,0
+TDC.US,D,20221121,000000,31.59,32.09,31.46,32,800793,0
+TDC.US,D,20221122,000000,32.09,32.975,31.83,32.89,3080626,0
+TDC.US,D,20221123,000000,33.04,33.33,32.84,33.21,766486,0
+TDC.US,D,20221125,000000,32.95,33.51,32.86,33.42,350905,0
+TDC.US,D,20221128,000000,33.3,33.5,32.77,32.83,594754,0
+TDC.US,D,20221129,000000,32.85,33.1,32.52,32.95,641322,0
+TDC.US,D,20221130,000000,32.9,34.15,32.68,34.15,947202,0
+TDC.US,D,20221201,000000,34.2,34.91,34.155,34.75,667815,0
+TDC.US,D,20221202,000000,34.06,35.05,34,34.78,558157,0
+TDC.US,D,20221205,000000,34.46,34.71,33.96,34.19,598876,0
+TDC.US,D,20221206,000000,34.2,34.28,33.21,33.76,945868,0
+TDC.US,D,20221207,000000,33.66,33.8856,33.04,33.04,719238,0
+TDC.US,D,20221208,000000,33.28,34.07,33.205,33.89,484182,0
+TDC.US,D,20221209,000000,33.72,34.26,33.63,33.7,631914,0
+TDC.US,D,20221212,000000,33.75,34.185,33.59,34.04,462907,0
+TDC.US,D,20221213,000000,35.38,35.5,34.39,34.83,789344,0
+TDC.US,D,20221214,000000,34.67,35.1,34.24,34.77,718734,0
+TDC.US,D,20221215,000000,34.07,34.1208,33.24,33.33,626657,0
+TDC.US,D,20221216,000000,33.13,33.42,32.735,33.19,1963767,0
+TDC.US,D,20221219,000000,33.12,33.2,32.52,32.65,602020,0
+TDC.US,D,20221220,000000,32.37,33.36,32.28,33.2,674224,0
+TDC.US,D,20221221,000000,33.34,33.765,33.17,33.35,656407,0
+TDC.US,D,20221222,000000,32.96,33.45,32.5097,33.43,709206,0
+TDC.US,D,20221223,000000,33.33,33.61,32.76,33.22,380573,0
+TDC.US,D,20221227,000000,33.05,33.515,32.85,33.35,619009,0
+TDC.US,D,20221228,000000,33.17,33.43,32.79,32.84,527855,0
+TDC.US,D,20221229,000000,33.22,33.816,33.14,33.74,358815,0
+TDC.US,D,20221230,000000,33.19,33.76,33.115,33.66,472579,0
+TDC.US,D,20230103,000000,34.17,34.42,32.97,33.38,674752,0
+TDC.US,D,20230104,000000,33.77,34.31,33.3749,34.15,841669,0
+TDC.US,D,20230105,000000,33.81,34.3,33.5,33.81,887833,0
+TDC.US,D,20230106,000000,34.02,34.02,33.2,33.66,437515,0
+TDC.US,D,20230109,000000,33.89,34.38,33.52,33.59,385417,0
+TDC.US,D,20230110,000000,33.19,33.43,32.73,33.01,620907,0
+TDC.US,D,20230111,000000,33.05,33.68,33.02,33.29,720240,0
+TDC.US,D,20230112,000000,33.35,33.67,33.06,33.65,744342,0
+TDC.US,D,20230113,000000,33.37,33.53,33.005,33.13,655341,0
+TDC.US,D,20230117,000000,33.06,33.36,32.96,33.23,622370,0
+TDC.US,D,20230118,000000,33.48,33.72,32.85,32.88,736407,0
+TDC.US,D,20230119,000000,32.7,32.915,32.3339,32.5,396134,0
+TDC.US,D,20230120,000000,32.53,33.12,32.38,33.02,487441,0
+TDC.US,D,20230123,000000,33.09,33.99,32.9255,33.96,600139,0
+TDC.US,D,20230124,000000,33.94,34.39,33.47,33.48,398649,0
+TDC.US,D,20230125,000000,33.1,33.98,32.9,33.96,585125,0
+TDC.US,D,20230126,000000,34.43,34.56,33.8905,34.5,571807,0
+TDC.US,D,20230127,000000,34.23,34.89,34.23,34.76,468220,0
+TDC.US,D,20230130,000000,34.52,34.87,34.38,34.62,712197,0
+TDC.US,D,20230131,000000,34.67,35.04,34.59,34.88,691775,0
+TDC.US,D,20230201,000000,34.9,36.03,34.7,35.76,661935,0
+TDC.US,D,20230202,000000,36.31,36.65,35.725,36.28,792481,0
+TDC.US,D,20230203,000000,35.53,36.255,35.35,35.5,608472,0
+TDC.US,D,20230206,000000,35.03,35.36,34.81,34.93,716274,0
+TDC.US,D,20230207,000000,34.83,35.655,34.65,35.44,548264,0
+TDC.US,D,20230208,000000,35.36,35.7955,35,35.09,730293,0
+TDC.US,D,20230209,000000,35.56,35.835,34.97,35.07,548096,0
+TDC.US,D,20230210,000000,34.82,34.945,34.18,34.27,1072997,0
+TDC.US,D,20230213,000000,36.71,39.95,36.32,39.58,3921804,0
+TDC.US,D,20230214,000000,39.71,41.1,39.04,40.66,2330253,0
+TDC.US,D,20230215,000000,40.72,42.45,40.635,42.42,1753856,0
+TDC.US,D,20230216,000000,41.88,42.79,41.61,42.26,1354268,0
+TDC.US,D,20230217,000000,42.11,42.17,41,41.39,1491537,0
+TDC.US,D,20230221,000000,40.91,41.2,40.53,40.78,974396,0
+TDC.US,D,20230222,000000,40.79,41.24,40.57,41.2,1258791,0
+TDC.US,D,20230223,000000,41.8,41.8,40.88,41.54,693746,0
+TDC.US,D,20230224,000000,40.62,41.44,40.62,41.23,511541,0
+TDC.US,D,20230227,000000,41.5,41.73,41.17,41.3,754502,0
+TDC.US,D,20230228,000000,41.12,41.51,40.76,40.76,1401227,0
+TDC.US,D,20230301,000000,40.74,41.24,40.58,40.89,928239,0
+TDC.US,D,20230302,000000,40.32,40.47,39.02,40.26,1502023,0
+TDC.US,D,20230303,000000,40.5,40.97,40.235,40.43,1711815,0
+TDC.US,D,20230306,000000,40.45,40.45,39.66,40.16,1623506,0
+TDC.US,D,20230307,000000,40.24,40.7667,39.44,39.75,1076133,0
+TDC.US,D,20230308,000000,39.85,40.3,39.83,39.93,911908,0
+TDC.US,D,20230309,000000,40.04,40.24,38.75,38.8,641565,0
+TDC.US,D,20230310,000000,38.63,38.765,37.51,37.78,858213,0
+TDC.US,D,20230313,000000,37.46,37.76,36.67,37.01,1332742,0
+TDC.US,D,20230314,000000,37.67,38.1,37.34,37.73,1295804,0
+TDC.US,D,20230315,000000,37.05,37.45,36.71,37.17,1184435,0
+TDC.US,D,20230316,000000,36.93,38.195,36.93,37.99,766448,0
+TDC.US,D,20230317,000000,37.86,38.26,37.35,37.85,1370898,0
+TDC.US,D,20230320,000000,37.86,38.69,37.82,38.63,900693,0
+TDC.US,D,20230321,000000,38.89,39.16,38.6717,39.05,877324,0
+TDC.US,D,20230322,000000,38.93,39.56,38.26,38.33,949791,0
+TDC.US,D,20230323,000000,38.64,39.03,38.04,38.25,758223,0
+TDC.US,D,20230324,000000,38.16,38.48,38.03,38.38,564025,0
+TDC.US,D,20230327,000000,38.55,39.13,38.455,39.06,663851,0
+TDC.US,D,20230328,000000,39,39.025,38.44,38.73,920048,0
+TDC.US,D,20230329,000000,39.07,39.49,38.9,39.25,929879,0
+TDC.US,D,20230330,000000,39.44,39.71,39.19,39.3,481321,0
+TDC.US,D,20230331,000000,39.47,40.32,39.3872,40.28,1063114,0
+TDC.US,D,20230403,000000,40.15,40.92,40.05,40.92,779002,0
+TDC.US,D,20230404,000000,40.88,41.005,40.5,40.79,593257,0
+TDC.US,D,20230405,000000,40.62,40.775,39.91,40.23,521962,0
+TDC.US,D,20230406,000000,40.08,40.37,39.69,40.19,762705,0
+TDC.US,D,20230410,000000,39.79,40.34,39.75,40.18,623955,0
+TDC.US,D,20230411,000000,40,40.43,39.88,40.2,665881,0
+TDC.US,D,20230412,000000,40.49,40.49,39.935,40.1,949844,0
+TDC.US,D,20230413,000000,40.4,40.805,40.265,40.73,830351,0
+TDC.US,D,20230414,000000,40.52,40.91,40.47,40.74,757276,0
+TDC.US,D,20230417,000000,40.74,40.96,40.6,40.84,552824,0
+TDC.US,D,20230418,000000,41.05,41.1,40.645,40.84,648890,0
+TDC.US,D,20230419,000000,40.55,40.785,40.07,40.57,417315,0
+TDC.US,D,20230420,000000,40.16,40.36,39.87,39.91,409349,0
+TDC.US,D,20230421,000000,39.98,40.35,39.95,40.01,685601,0
+TDC.US,D,20230424,000000,40.08,40.23,39.365,39.44,483332,0
+TDC.US,D,20230425,000000,38.98,38.98,37.725,37.74,833207,0
+TDC.US,D,20230426,000000,37.88,38.61,37.67,38.1,509933,0
+TDC.US,D,20230427,000000,38.41,38.68,38.075,38.57,458444,0
+TDC.US,D,20230428,000000,38.34,38.765,38.09,38.71,687422,0
+TDC.US,D,20230501,000000,40.85,41.9491,40.75,41.04,1276950,0
+TDC.US,D,20230502,000000,40.94,41.24,40.295,40.97,967760,0
+TDC.US,D,20230503,000000,41.01,41.62,41.01,41.13,1022324,0
+TDC.US,D,20230504,000000,41.17,41.57,40.73,41.09,985892,0
+TDC.US,D,20230505,000000,43,45.39,41.63,44.55,1960085,0
+TDC.US,D,20230508,000000,44.07,44.43,43.17,44.25,1298207,0
+TDC.US,D,20230509,000000,44.2,44.45,43.89,44.01,713142,0
+TDC.US,D,20230510,000000,44.49,45.4,44.05,44.84,1131137,0
+TDC.US,D,20230511,000000,44.52,44.66,43.78,44.17,821707,0
+TDC.US,D,20230512,000000,44.21,44.375,43.89,44,645065,0
+TDC.US,D,20230515,000000,43.99,44.88,43.79,44.65,591509,0
+TDC.US,D,20230516,000000,44.49,44.56,43.99,44.09,522167,0
+TDC.US,D,20230517,000000,44.41,45.18,44.1,44.99,754376,0
+TDC.US,D,20230518,000000,45.04,46.51,45.04,46.4,884421,0
+TDC.US,D,20230519,000000,46.52,46.53,45.74,46.01,786079,0
+TDC.US,D,20230522,000000,45.88,46.28,45.495,45.59,561654,0
+TDC.US,D,20230523,000000,45.5,45.78,44.48,44.71,779524,0
+TDC.US,D,20230524,000000,44.38,44.76,44.18,44.66,591992,0
+TDC.US,D,20230525,000000,44.93,45.27,44.72,45.01,694379,0
+TDC.US,D,20230526,000000,45.17,47.29,45.12,46.81,1966876,0
+TDC.US,D,20230530,000000,47.15,47.44,46.59,47.32,635162,0
+TDC.US,D,20230531,000000,47,47.35,45.8676,46.86,1304233,0
+TDC.US,D,20230601,000000,46.62,47.19,46.55,46.92,764542,0
+TDC.US,D,20230602,000000,47.23,48.8,46.97,48.66,984888,0
+TDC.US,D,20230605,000000,48.1,48.6,47.83,48.24,472063,0
+TDC.US,D,20230606,000000,48.29,48.77,48.11,48.54,564250,0
+TDC.US,D,20230607,000000,48.58,48.9,47.4,47.71,809795,0
+TDC.US,D,20230608,000000,47.61,48.93,47.61,48.54,755053,0
+TDC.US,D,20230609,000000,48.5,49.25,48.3807,49.11,589859,0
+TDC.US,D,20230612,000000,49.28,50.4,49.21,50.22,817223,0
+TDC.US,D,20230613,000000,50.53,50.95,50.3,50.75,1123513,0
+TDC.US,D,20230614,000000,50.74,51.75,50.412,51.29,932970,0
+TDC.US,D,20230615,000000,50.84,51.69,50.74,51.27,1771253,0
+TDC.US,D,20230616,000000,51.66,52.195,51.4,51.88,1914321,0
+TDC.US,D,20230620,000000,51.42,52.17,51.39,51.48,795400,0
+TDC.US,D,20230621,000000,51.39,51.77,50.9,51.4,1056358,0
+TDC.US,D,20230622,000000,51.23,51.96,50.912,51.86,786711,0
+TDC.US,D,20230623,000000,51.39,51.825,51.2,51.31,2026987,0
+TDC.US,D,20230626,000000,51.09,51.43,50.59,50.69,643724,0
+TDC.US,D,20230627,000000,50.91,51.75,50.7389,51.51,682056,0
+TDC.US,D,20230628,000000,51.37,52.675,51.26,52.32,1086152,0
+TDC.US,D,20230629,000000,52.42,52.8715,52.1901,52.71,591536,0
+TDC.US,D,20230630,000000,52.99,53.735,52.925,53.41,708716,0
+TDC.US,D,20230703,000000,53.3,53.86,53.07,53.71,329767,0
+TDC.US,D,20230705,000000,53.28,53.64,52.87,52.92,741927,0
+TDC.US,D,20230706,000000,52.68,52.84,51.92,52.61,844887,0
+TDC.US,D,20230707,000000,52.63,53.61,52.63,53.22,929628,0
+TDC.US,D,20230710,000000,53.1,54.58,53.1,54.56,721879,0
+TDC.US,D,20230711,000000,54.7,55.11,54.22,54.96,769482,0
+TDC.US,D,20230712,000000,55.63,55.96,55.38,55.67,922973,0
+TDC.US,D,20230713,000000,55.9,56.75,55.87,56.38,1677541,0
+TDC.US,D,20230714,000000,56.26,56.4,55.84,56.01,768920,0
+TDC.US,D,20230717,000000,55.78,56.75,55.62,56.29,2028339,0
+TDC.US,D,20230718,000000,56.14,57.06,55.865,57.01,1243583,0
+TDC.US,D,20230719,000000,57.09,57.2,55.86,55.9,878055,0
+TDC.US,D,20230720,000000,55.73,56.19,54.65,54.83,1246961,0
+TDC.US,D,20230721,000000,55.39,55.62,54.9801,55.04,695205,0
+TDC.US,D,20230724,000000,55.2,55.36,54.8,55.33,670542,0
+TDC.US,D,20230725,000000,55.49,56.01,55.49,55.94,561938,0
+TDC.US,D,20230726,000000,55.77,56.0289,54.84,55.07,787156,0
+TDC.US,D,20230727,000000,55.71,56.03,54.84,54.94,774668,0
+TDC.US,D,20230728,000000,55.49,55.66,55.12,55.34,724267,0
+TDC.US,D,20230731,000000,55.51,56.91,55.51,56.85,880666,0
+TDC.US,D,20230801,000000,56.45,57.73,56.32,57.41,1013812,0
+TDC.US,D,20230802,000000,56.58,56.58,55.0001,55.42,1031766,0
+TDC.US,D,20230803,000000,55.44,55.7599,55.04,55.43,1170316,0
+TDC.US,D,20230804,000000,55.84,56.31,54.92,55.7,992803,0
+TDC.US,D,20230807,000000,56.12,56.12,54.62,55.48,1439692,0
+TDC.US,D,20230808,000000,54.28,54.28,46.07,46.08,4002087,0
+TDC.US,D,20230809,000000,46.37,46.69,45.575,45.91,2682951,0
+TDC.US,D,20230810,000000,46.28,46.88,45.035,45.18,1753956,0
+TDC.US,D,20230811,000000,45.05,46.325,44.69,44.94,1469986,0
+TDC.US,D,20230814,000000,44.9,45.52,44.58,45.01,1520157,0
+TDC.US,D,20230815,000000,44.86,46,44.8,45.11,1119279,0
+TDC.US,D,20230816,000000,44.84,45.26,44.27,44.32,1197866,0
+TDC.US,D,20230817,000000,44.26,44.57,43.88,43.91,1054952,0
+TDC.US,D,20230818,000000,43.5,44.22,43.49,43.82,1352925,0
+TDC.US,D,20230821,000000,43.88,44.12,43.3,43.81,1436329,0
+TDC.US,D,20230822,000000,44.23,44.72,44.02,44.2,1456268,0
+TDC.US,D,20230823,000000,44.41,44.84,44.37,44.67,1001568,0
+TDC.US,D,20230824,000000,45.01,45.03,43.75,43.85,737128,0
+TDC.US,D,20230825,000000,44.04,44.77,43.81,44.33,749186,0
+TDC.US,D,20230828,000000,44.48,45.5,44.48,45.08,662152,0
+TDC.US,D,20230829,000000,45.11,46.22,45.09,45.77,898908,0
+TDC.US,D,20230830,000000,45.59,46.4,45.5,46.1,624770,0
+TDC.US,D,20230831,000000,46.3,46.7,45.92,46.27,1086030,0
+TDC.US,D,20230901,000000,46.52,46.75,45.75,45.87,925789,0
+TDC.US,D,20230905,000000,45.29,45.4875,44.45,44.89,976590,0
+TDC.US,D,20230906,000000,44.66,45.11,44.46,44.81,661714,0
+TDC.US,D,20230907,000000,44.25,44.78,43.9,44.36,879187,0
+TDC.US,D,20230908,000000,44.33,44.63,43.97,44.1,662100,0
+TDC.US,D,20230911,000000,44.43,44.59,44.21,44.42,790972,0
+TDC.US,D,20230912,000000,43.75,44.33,43.53,44.03,924771,0
+TDC.US,D,20230913,000000,44.07,44.71,43.9415,44.26,824670,0
+TDC.US,D,20230914,000000,44.26,44.9,44.13,44.87,1149221,0
+TDC.US,D,20230915,000000,44.72,44.9899,44.145,44.63,2051110,0
+TDC.US,D,20230918,000000,45.01,45.66,44.39,44.84,1164204,0
+TDC.US,D,20230919,000000,44.87,45.24,44.565,44.93,819745,0
+TDC.US,D,20230920,000000,45.04,45.87,45.03,45.26,784156,0
+TDC.US,D,20230921,000000,44.8,44.9,43.99,44.04,801013,0
+TDC.US,D,20230922,000000,44.35,44.91,44.2,44.37,618151,0
+TDC.US,D,20230925,000000,44.14,44.99,44.14,44.53,617776,0
+TDC.US,D,20230926,000000,44.42,44.63,43.555,44,688517,0
+TDC.US,D,20230927,000000,44.08,44.54,43.69,44.33,624174,0
+TDC.US,D,20230928,000000,44.87,45.96,44.7,45.51,734425,0
+TDC.US,D,20230929,000000,45.89,46.08,45,45.02,995035,0
+TDC.US,D,20231002,000000,45.01,45.6,44.905,45.24,520834,0
+TDC.US,D,20231003,000000,45,45.17,43.575,43.99,645760,0
+TDC.US,D,20231004,000000,44.26,44.9,44.086,44.88,931318,0
+TDC.US,D,20231005,000000,44.72,45.275,44.66,45.1,792267,0
+TDC.US,D,20231006,000000,44.82,46.42,44.8,46.21,764145,0
+TDC.US,D,20231009,000000,45.76,46.03,45.19,45.74,597457,0
+TDC.US,D,20231010,000000,45.96,46.62,45.955,46.05,601008,0
+TDC.US,D,20231011,000000,46.15,46.73,46,46.11,585994,0
+TDC.US,D,20231012,000000,46.07,46.07,44.5,44.56,708639,0
+TDC.US,D,20231013,000000,44.52,44.59,43.89,44.17,476776,0
+TDC.US,D,20231016,000000,44.58,45.315,44.4,45.08,454746,0
+TDC.US,D,20231017,000000,44.11,45.65,44.11,45.04,789942,0
+TDC.US,D,20231018,000000,44.67,45.16,44.44,44.66,405042,0
+TDC.US,D,20231019,000000,44.72,44.93,43.85,44.05,416978,0
+TDC.US,D,20231020,000000,44.21,44.21,43.135,43.48,433717,0
+TDC.US,D,20231023,000000,43.29,43.915,43.14,43.52,690444,0
+TDC.US,D,20231024,000000,43.77,44.135,43.31,43.9,569544,0
+TDC.US,D,20231025,000000,43.56,43.73,42.46,42.67,796728,0
+TDC.US,D,20231026,000000,43.01,43.045,42.2,42.26,465787,0
+TDC.US,D,20231027,000000,42.31,42.81,42.14,42.22,503461,0
+TDC.US,D,20231030,000000,42.49,42.66,41.84,42.23,882657,0
+TDC.US,D,20231031,000000,42.52,42.79,42.16,42.72,770927,0
+TDC.US,D,20231101,000000,42.66,42.83,42.19,42.45,868746,0
+TDC.US,D,20231102,000000,43.3,43.51,42.78,43.11,1034315,0
+TDC.US,D,20231103,000000,43.58,44.635,43.45,44.5,1252225,0
+TDC.US,D,20231106,000000,44.44,45,44.13,44.96,1845644,0
+TDC.US,D,20231107,000000,46.4,48.245,45.3,45.63,1663903,0
+TDC.US,D,20231108,000000,45.58,46.57,45.355,46.34,941175,0
+TDC.US,D,20231109,000000,46.44,46.6475,46.045,46.14,878158,0
+TDC.US,D,20231110,000000,46,46.71,45.51,46.7,506961,0
+TDC.US,D,20231113,000000,46.6,46.845,46.24,46.51,556403,0
+TDC.US,D,20231114,000000,47.54,47.89,47.07,47.79,752781,0
+TDC.US,D,20231115,000000,47.95,48.4,47.295,47.35,834482,0
+TDC.US,D,20231116,000000,47.05,47.29,46.13,46.62,950223,0
+TDC.US,D,20231117,000000,46.57,47.34,46.54,47.28,596133,0
+TDC.US,D,20231120,000000,47.36,47.88,47.36,47.49,452323,0
+TDC.US,D,20231121,000000,47.35,47.7,46.99,47.47,537933,0
+TDC.US,D,20231122,000000,47.82,47.82,47.02,47.16,496182,0
+TDC.US,D,20231124,000000,47.07,47.31,46.9,47.27,186151,0
+TDC.US,D,20231127,000000,47.05,47.32,46.841,47.13,468748,0
+TDC.US,D,20231128,000000,46.94,47.35,46.75,47.21,449450,0
+TDC.US,D,20231129,000000,47.65,47.76,47.06,47.31,608491,0
+TDC.US,D,20231130,000000,47.44,47.5,46.67,47.25,1261622,0
+TDC.US,D,20231201,000000,47.39,47.72,47.05,47.72,847065,0
+TDC.US,D,20231204,000000,47.5,47.86,47.09,47.84,882106,0
+TDC.US,D,20231205,000000,47.44,48.06,47.34,47.57,719578,0
+TDC.US,D,20231206,000000,47.63,47.81,46.24,46.29,748053,0
+TDC.US,D,20231207,000000,46.39,46.68,41.89,43.4,3029358,0
+TDC.US,D,20231208,000000,43.29,44,42.53,43.43,1425817,0
+TDC.US,D,20231211,000000,43.42,43.86,42.69,43.8,816874,0
+TDC.US,D,20231212,000000,43.51,43.68,42.44,42.71,1324648,0
+TDC.US,D,20231213,000000,42.74,42.96,42.0056,42.81,1195630,0
+TDC.US,D,20231214,000000,42.85,43.22,41.94,42.44,2886165,0
+TDC.US,D,20231215,000000,42.62,43.155,42.1,42.87,2775610,0
+TDC.US,D,20231218,000000,42.86,43.9,42.765,43.46,814393,0
+TDC.US,D,20231219,000000,43.64,43.84,43.05,43.75,730798,0
+TDC.US,D,20231220,000000,43.46,44.04,43.245,43.34,831547,0
+TDC.US,D,20231221,000000,43.87,44.125,43.3,44.02,585835,0
+TDC.US,D,20231222,000000,44.11,44.301,43.91,44.1,473993,0
+TDC.US,D,20231226,000000,44.11,44.38,43.95,44.12,458008,0
+TDC.US,D,20231227,000000,44.05,44.32,43.9,43.96,427537,0
+TDC.US,D,20231228,000000,43.89,43.98,43.54,43.67,364608,0
+TDC.US,D,20231229,000000,43.65,43.8,43.3811,43.51,501462,0
+TDC.US,D,20240102,000000,43.21,43.81,42.735,43.78,1081844,0
+TDC.US,D,20240103,000000,43.18,43.425,42.45,42.5,784839,0
+TDC.US,D,20240104,000000,42.31,42.94,42.3,42.66,868316,0
+TDC.US,D,20240105,000000,42.54,42.9409,42.22,42.49,804913,0
+TDC.US,D,20240108,000000,42.93,43.59,42.65,43.59,560781,0
+TDC.US,D,20240109,000000,43.34,43.94,43.285,43.87,712625,0
+TDC.US,D,20240110,000000,43.85,44.61,43.79,44.57,712187,0
+TDC.US,D,20240111,000000,44.7,45.64,44.155,45.58,964005,0
+TDC.US,D,20240112,000000,45.9,48.02,45.855,47.87,1300003,0
+TDC.US,D,20240116,000000,47.43,48.2435,46.925,47.52,1053873,0
+TDC.US,D,20240117,000000,47.05,47.23,46.65,46.95,830055,0
+TDC.US,D,20240118,000000,47.57,48.155,47.05,47.97,873107,0
+TDC.US,D,20240119,000000,48.24,48.24,47.685,48,538557,0
+TDC.US,D,20240122,000000,48.51,49.29,48.36,48.69,602195,0
+TDC.US,D,20240123,000000,48.85,48.97,47.72,47.76,573071,0
+TDC.US,D,20240124,000000,48.19,48.34,47.585,47.85,538660,0
+TDC.US,D,20240125,000000,48.32,48.45,47.4,47.76,561561,0
+TDC.US,D,20240126,000000,47.73,48.14,47.5,47.62,1372403,0
+TDC.US,D,20240129,000000,47.63,48.03,47.29,47.63,753925,0
+TDC.US,D,20240130,000000,47.54,47.99,47.19,47.54,521397,0
+TDC.US,D,20240131,000000,47.27,47.27,46.095,46.18,760536,0
+TDC.US,D,20240201,000000,46.27,47.84,46.21,47.71,859915,0
+TDC.US,D,20240202,000000,47.7,48.23,47.275,47.93,524632,0
+TDC.US,D,20240205,000000,47.86,47.97,47.22,47.54,448802,0
+TDC.US,D,20240206,000000,47.67,47.95,47.25,47.39,463715,0
+TDC.US,D,20240207,000000,47.71,48.4,47.385,48.24,726946,0
+TDC.US,D,20240208,000000,48.11,49.15,48.11,48.67,526824,0
+TDC.US,D,20240209,000000,48.98,49.2979,48.81,48.99,740899,0
+TDC.US,D,20240212,000000,49,49.44,48.52,48.79,1479346,0
+TDC.US,D,20240213,000000,38.99,39.12,36.72,38.22,7190652,0
+TDC.US,D,20240214,000000,38.27,39.085,37.75,38.82,2676982,0
+TDC.US,D,20240215,000000,38.83,38.93,37.79,37.96,2855721,0
+TDC.US,D,20240216,000000,37.8,38.3,37.35,37.39,1535690,0
+TDC.US,D,20240220,000000,37.25,38.14,37.215,38.13,1464971,0
+TDC.US,D,20240221,000000,37.44,38.1299,37.44,37.69,978931,0
+TDC.US,D,20240222,000000,38.29,38.535,37.5397,38.41,1273375,0
+TDC.US,D,20240223,000000,39,39,37.73,37.81,1165871,0
+TDC.US,D,20240226,000000,37.81,38.43,37.59,37.6,913107,0
+TDC.US,D,20240227,000000,37.59,37.945,37.21,37.27,1274756,0
+TDC.US,D,20240228,000000,37,37.48,36.84,36.89,1627765,0
+TDC.US,D,20240229,000000,37.11,37.75,37.11,37.62,1862537,0
+TDC.US,D,20240301,000000,37.45,38.62,37.27,38.56,1124166,0
+TDC.US,D,20240304,000000,38.48,38.74,37.93,38.06,1358453,0
+TDC.US,D,20240305,000000,37.7,37.9,37.235,37.71,1168734,0
+TDC.US,D,20240306,000000,38.28,38.89,38.01,38.82,1371884,0
+TDC.US,D,20240307,000000,38.99,39.19,38.22,38.41,1132648,0
+TDC.US,D,20240308,000000,38.63,38.82,37.925,38.06,893397,0
+TDC.US,D,20240311,000000,37.83,38.475,37.83,38.02,899757,0
+TDC.US,D,20240312,000000,38.1,38.425,37.8706,38.1,806380,0
+TDC.US,D,20240313,000000,38.04,38.3236,37.93,38.06,899386,0
+TDC.US,D,20240314,000000,38.08,38.08,37.53,37.75,1194371,0
+TDC.US,D,20240315,000000,37.46,38.33,37.46,37.94,5145683,0
+TDC.US,D,20240318,000000,38.01,38.29,37.61,37.68,1309090,0
+TDC.US,D,20240319,000000,37.51,38.22,37.51,38.17,833223,0
+TDC.US,D,20240320,000000,38.15,38.155,37.35,38.1,1034253,0
+TDC.US,D,20240321,000000,38.43,38.97,38.03,38.24,825976,0
+TDC.US,D,20240322,000000,38.25,38.36,37.98,38.08,648058,0
+TDC.US,D,20240325,000000,37.92,38.58,37.92,38.24,932874,0
+TDC.US,D,20240326,000000,38.46,38.8,38.425,38.71,972024,0
+TDC.US,D,20240327,000000,39,39.44,38.73,39.37,1168777,0
+TDC.US,D,20240328,000000,39.42,39.7,38.625,38.67,1199815,0
+TDC.US,D,20240401,000000,38.81,39.12,38.2,38.41,825254,0
+TDC.US,D,20240402,000000,37.95,38.38,37.68,38.18,731719,0
+TDC.US,D,20240403,000000,37.94,38.61,37.94,38.44,807682,0
+TDC.US,D,20240404,000000,38.76,38.99,38.44,38.62,702405,0
+TDC.US,D,20240405,000000,38.27,38.65,38.13,38.21,938033,0
+TDC.US,D,20240408,000000,38.45,38.515,38.045,38.21,585092,0
+TDC.US,D,20240409,000000,38.38,38.82,38.36,38.59,598869,0
+TDC.US,D,20240410,000000,37.87,38.22,37.56,37.75,676101,0
+TDC.US,D,20240411,000000,37.98,38.32,37.48,37.5,865805,0
+TDC.US,D,20240412,000000,37.25,37.3,36.23,36.31,977771,0
+TDC.US,D,20240415,000000,36.25,36.51,35.685,35.77,981427,0
+TDC.US,D,20240416,000000,35.66,36.5,35.36,36.25,830704,0
+TDC.US,D,20240417,000000,36.43,36.585,36.23,36.31,1134745,0
+TDC.US,D,20240418,000000,36.51,37.02,36.2,36.75,784097,0
+TDC.US,D,20240419,000000,36.65,36.91,36.18,36.33,794169,0
+TDC.US,D,20240422,000000,36.64,36.94,36.435,36.7,880011,0
+TDC.US,D,20240423,000000,36.73,37.37,36.7,36.8,681847,0
+TDC.US,D,20240424,000000,36.95,37.22,36.7,37.15,933829,0
+TDC.US,D,20240425,000000,36.51,37.65,36.51,37.61,1010802,0
+TDC.US,D,20240426,000000,37.62,38.28,37.53,37.67,886257,0
+TDC.US,D,20240429,000000,37.78,38.07,37.69,37.86,820335,0
+TDC.US,D,20240430,000000,37.6,38.04,37.09,37.1,1346778,0
+TDC.US,D,20240501,000000,37.03,38.2,37.0186,37.37,861473,0
+TDC.US,D,20240502,000000,37.8,37.8,37.16,37.26,899494,0
+TDC.US,D,20240503,000000,37.76,37.95,36.87,37.24,869774,0
+TDC.US,D,20240506,000000,37.63,38.45,37.63,37.96,1826726,0
+TDC.US,D,20240507,000000,32.07,34.31,31.61,32.72,4526771,0
+TDC.US,D,20240508,000000,32.76,33.09,32.495,32.7,1748520,0
+TDC.US,D,20240509,000000,32.75,33.31,32.63,32.88,1178258,0
+TDC.US,D,20240510,000000,33.07,33.465,32.69,33.02,775816,0
+TDC.US,D,20240513,000000,33.11,34.195,32.97,34.14,1166076,0
+TDC.US,D,20240514,000000,34.41,34.46,33.52,33.93,1116329,0
+TDC.US,D,20240515,000000,34.33,34.48,33.91,34.28,808735,0
+TDC.US,D,20240516,000000,34.26,34.26,33.9,33.96,569150,0
+TDC.US,D,20240517,000000,33.95,34.1,33.55,33.57,478628,0
+TDC.US,D,20240520,000000,33.53,33.56,33.25,33.53,601980,0
+TDC.US,D,20240521,000000,33.31,33.5,32.695,32.88,644624,0
+TDC.US,D,20240522,000000,32.9,33.295,32.845,33,690849,0
+TDC.US,D,20240523,000000,33.18,33.18,32.365,32.66,886946,0
+TDC.US,D,20240524,000000,32.66,32.74,31.66,31.85,964034,0
+TDC.US,D,20240528,000000,32.15,32.28,31.69,31.87,762731,0
+TDC.US,D,20240529,000000,31.53,31.93,31.51,31.76,754703,0
+TDC.US,D,20240530,000000,31.67,31.88,31.54,31.67,924147,0
+TDC.US,D,20240531,000000,31.71,32.695,31.48,32.61,1788002,0
+TDC.US,D,20240603,000000,33.05,33.06,32.08,32.16,801436,0
+TDC.US,D,20240604,000000,31.98,32.24,31.62,31.9,660133,0
+TDC.US,D,20240605,000000,32.22,32.29,31.58,32.14,733617,0
+TDC.US,D,20240606,000000,32.18,32.25,31.955,32.16,636627,0
+TDC.US,D,20240607,000000,32.03,32.41,31.85,32.31,538312,0
+TDC.US,D,20240610,000000,32,32.83,31.86,32.78,691345,0
+TDC.US,D,20240611,000000,32.66,33.32,32.4351,33.27,662997,0
+TDC.US,D,20240612,000000,33.7,34,33.47,33.71,819529,0
+TDC.US,D,20240613,000000,33.68,33.845,33.36,33.48,843576,0
+TDC.US,D,20240614,000000,33.27,33.51,32.84,33.44,737825,0
+TDC.US,D,20240617,000000,33.28,33.43,32.795,33.32,483199,0
+TDC.US,D,20240618,000000,33.25,33.38,32.84,32.93,521285,0
+TDC.US,D,20240620,000000,33,33.79,32.835,33.73,748360,0
+TDC.US,D,20240621,000000,33.81,34.42,33.81,34.37,1952048,0
+TDC.US,D,20240624,000000,34.12,34.7,34.06,34.3,615940,0
+TDC.US,D,20240625,000000,34.35,34.35,33.89,34.09,536528,0
+TDC.US,D,20240626,000000,33.99,34.11,33.68,33.92,551580,0
+TDC.US,D,20240627,000000,34.07,34.7,33.925,34.64,528810,0
+TDC.US,D,20240628,000000,34.79,35.03,34.395,34.56,1030432,0
+TDC.US,D,20240701,000000,34.54,34.91,34.43,34.7,482692,0
+TDC.US,D,20240702,000000,34.81,34.92,34.19,34.45,660641,0
+TDC.US,D,20240703,000000,34.45,34.74,34.36,34.56,248996,0
+TDC.US,D,20240705,000000,34.3,34.33,33.72,34.07,1199962,0
+TDC.US,D,20240708,000000,34.08,34.28,33.81,33.93,718048,0
+TDC.US,D,20240709,000000,33.94,33.94,33.11,33.2,686841,0
+TDC.US,D,20240710,000000,33.2,33.38,32.86,33.16,635586,0
+TDC.US,D,20240711,000000,33.62,34.38,33.42,34.35,816988,0
+TDC.US,D,20240712,000000,34.49,34.49,33.9733,34.12,637297,0
+TDC.US,D,20240715,000000,34.23,34.3,33.79,33.99,706875,0
+TDC.US,D,20240716,000000,34.15,35.065,34.06,34.9,643736,0
+TDC.US,D,20240717,000000,34.75,35.135,34.67,34.97,515859,0
+TDC.US,D,20240718,000000,34.99,35.595,34.33,34.39,597960,0
+TDC.US,D,20240719,000000,33.46,33.65,30.6,30.87,1292737,0
+TDC.US,D,20240722,000000,31.05,31.68,30.515,31.55,2578067,0
+TDC.US,D,20240723,000000,31.68,32.78,31.68,32.3,727101,0
+TDC.US,D,20240724,000000,32.19,32.56,31.29,31.33,969437,0
+TDC.US,D,20240725,000000,31.46,32.04,31.05,31.71,658772,0
+TDC.US,D,20240726,000000,32.06,32.3,31.62,32.14,814444,0
+TDC.US,D,20240729,000000,32.21,32.395,32,32.22,458553,0
+TDC.US,D,20240730,000000,32.27,32.6,32.08,32.13,481164,0
+TDC.US,D,20240731,000000,32.54,32.72,32.01,32.42,702968,0
+TDC.US,D,20240801,000000,32.36,32.62,31.02,31.35,692914,0
+TDC.US,D,20240802,000000,30.55,30.67,29.95,30.46,794282,0
+TDC.US,D,20240805,000000,29.03,29.64,29,29.15,977481,0
+TDC.US,D,20240806,000000,24.665,25.79,24.02,25.05,3440632,0
+TDC.US,D,20240807,000000,25.38,25.7,24.5,24.51,2503914,0
+TDC.US,D,20240808,000000,24.94,25.258,24.45,25.12,1971779,0
+TDC.US,D,20240809,000000,25.17,25.975,25.14,25.95,1252934,0
+TDC.US,D,20240812,000000,25.99,26.24,25.7692,25.82,981700,0
+TDC.US,D,20240813,000000,25.94,27.03,25.94,26.94,1136064,0
+TDC.US,D,20240814,000000,26.98,27.16,26.46,26.67,579686,0
+TDC.US,D,20240815,000000,27.2,27.55,27.04,27.38,792048,0
+TDC.US,D,20240816,000000,27.28,27.68,27.27,27.6,654975,0
+TDC.US,D,20240819,000000,27.61,27.92,27.54,27.89,572946,0
+TDC.US,D,20240820,000000,27.74,28.06,27.46,27.48,597490,0
+TDC.US,D,20240821,000000,27.67,28.09,27.65,28.07,827332,0
+TDC.US,D,20240822,000000,28.07,28.135,27.55,27.6,592954,0
+TDC.US,D,20240823,000000,27.81,28.165,27.7871,28.13,635203,0
+TDC.US,D,20240826,000000,28.29,28.58,28.07,28.1,690896,0
+TDC.US,D,20240827,000000,27.73,27.98,27.59,27.96,410891,0
+TDC.US,D,20240828,000000,27.83,28.18,27.52,27.91,666667,0
+TDC.US,D,20240829,000000,28.22,28.8,28.1,28.28,615901,0
+TDC.US,D,20240830,000000,28.45,28.515,27.92,28.24,1540287,0
+TDC.US,D,20240903,000000,28.07,28.42,27.7,27.75,723754,0
+TDC.US,D,20240904,000000,27.47,27.96,27.21,27.92,765953,0
+TDC.US,D,20240905,000000,27.87,27.91,27.46,27.66,637739,0
+TDC.US,D,20240906,000000,27.62,27.8,27.29,27.4,614405,0
+TDC.US,D,20240909,000000,27.48,27.68,27.25,27.36,586804,0
+TDC.US,D,20240910,000000,27.51,27.705,27.38,27.58,575224,0
+TDC.US,D,20240911,000000,27.4,27.73,27.03,27.67,636672,0
+TDC.US,D,20240912,000000,27.77,27.95,27.385,27.78,617591,0
+TDC.US,D,20240913,000000,28.01,28.72,27.78,28.51,637349,0
+TDC.US,D,20240916,000000,28.69,29.0216,28.44,28.83,657454,0
+TDC.US,D,20240917,000000,29.14,29.14,28.525,28.83,715070,0
+TDC.US,D,20240918,000000,28.77,29.3812,28.54,28.64,700910,0
+TDC.US,D,20240919,000000,29.38,29.38,28.91,29.09,588337,0
+TDC.US,D,20240920,000000,29.06,29.58,28.91,29.07,1748028,0
+TDC.US,D,20240923,000000,29.1,29.47,28.92,29.32,467499,0
+TDC.US,D,20240924,000000,29.5,29.5,29.08,29.25,443336,0
+TDC.US,D,20240925,000000,29.17,29.545,29.07,29.24,742903,0
+TDC.US,D,20240926,000000,29.52,30.17,29.52,30.16,987309,0
+TDC.US,D,20240927,000000,30.37,30.78,30.135,30.35,601821,0
+TDC.US,D,20240930,000000,30.165,30.46,30.07,30.34,668020,0
+TDC.US,D,20241001,000000,30.32,30.33,29.45,29.62,613321,0
+TDC.US,D,20241002,000000,29.58,30.115,29.42,29.97,444297,0
+TDC.US,D,20241003,000000,29.63,29.78,29.4709,29.74,410024,0
+TDC.US,D,20241004,000000,30.09,30.36,29.975,30.35,401098,0
+TDC.US,D,20241007,000000,30.19,30.39,30.1,30.21,450964,0
+TDC.US,D,20241008,000000,30.2,30.91,30.08,30.25,483760,0
+TDC.US,D,20241009,000000,30.41,30.76,30.1001,30.76,536206,0
+TDC.US,D,20241010,000000,30.7,31.29,30.5453,31.17,482807,0
+TDC.US,D,20241011,000000,31.23,31.62,31.198,31.47,470222,0
+TDC.US,D,20241014,000000,31.67,31.76,31.45,31.72,435686,0
+TDC.US,D,20241015,000000,31.97,32.1835,31.75,32,794774,0
+TDC.US,D,20241016,000000,32.2,32.38,31.95,32.22,955570,0
+TDC.US,D,20241017,000000,32.5,32.55,32.216,32.34,446000,0
+TDC.US,D,20241018,000000,32.29,32.53,32.26,32.36,318790,0
+TDC.US,D,20241021,000000,32.36,32.6,32.15,32.26,421266,0
+TDC.US,D,20241022,000000,32.14,32.44,31.93,32,404263,0
+TDC.US,D,20241023,000000,31.92,32.11,31.52,31.6,676155,0
+TDC.US,D,20241024,000000,31.7,32.06,31.57,31.79,578768,0
+TDC.US,D,20241025,000000,31.92,32.265,31.89,31.98,371136,0
+TDC.US,D,20241028,000000,32.26,32.61,32.13,32.13,380970,0
+TDC.US,D,20241029,000000,32.15,32.72,32.1214,32.6,634707,0
+TDC.US,D,20241030,000000,32.6,33.14,32.4,32.41,525578,0
+TDC.US,D,20241031,000000,32.46,32.55,31.81,32.23,689544,0
+TDC.US,D,20241101,000000,32.47,33.25,32.31,33.23,1369930,0
+TDC.US,D,20241104,000000,33.32,33.69,32.88,33.38,1209302,0
+TDC.US,D,20241105,000000,30.42,30.81,28.3,28.47,2838465,0
+TDC.US,D,20241106,000000,29.49,29.9,28.8,29.33,1550354,0
+TDC.US,D,20241107,000000,29.34,29.415,28.88,29.31,1473492,0
+TDC.US,D,20241108,000000,29.36,30.06,28.79,29.89,1570739,0
+TDC.US,D,20241111,000000,30,30.09,29.24,29.79,1034646,0
+TDC.US,D,20241112,000000,29.7,29.85,29.22,29.45,871040,0
+TDC.US,D,20241113,000000,29.48,30.01,29.43,29.76,753918,0
+TDC.US,D,20241114,000000,29.8,30.015,29.35,29.59,1134659,0
+TDC.US,D,20241115,000000,29.43,29.5,28.77,28.97,746851,0
+TDC.US,D,20241118,000000,29.07,29.49,28.69,29.21,711733,0
+TDC.US,D,20241119,000000,28.63,29.6,28.63,29.5,635181,0
+TDC.US,D,20241120,000000,29.54,30.02,29.3,29.97,636464,0
+TDC.US,D,20241121,000000,30.25,30.77,30.0606,30.37,871291,0
+TDC.US,D,20241122,000000,30.5,30.87,30.48,30.7,707210,0
+TDC.US,D,20241125,000000,31.138,31.55,31.02,31.13,1004488,0
+TDC.US,D,20241126,000000,31.2,31.53,31.005,31.27,505922,0
+TDC.US,D,20241127,000000,31.27,31.35,30.783,30.93,634056,0
+TDC.US,D,20241129,000000,31.02,31.07,30.8401,30.9,267193,0
+TDC.US,D,20241202,000000,30.845,31.65,30.7,31.41,921465,0
+TDC.US,D,20241203,000000,31.19,31.95,31.19,31.69,888932,0
+TDC.US,D,20241204,000000,32,32.21,31.53,31.83,836761,0
+TDC.US,D,20241205,000000,32,32.7,31.8786,32.33,1392071,0
+TDC.US,D,20241206,000000,32.5383,32.79,31.97,32.11,632558,0
+TDC.US,D,20241209,000000,32.25,32.78,32.16,32.42,674068,0
+TDC.US,D,20241210,000000,32.24,32.64,31.97,32.51,665658,0
+TDC.US,D,20241211,000000,32.48,32.76,32.18,32.57,1295629,0
+TDC.US,D,20241212,000000,32.57,33.1,32.46,33.08,646164,0
+TDC.US,D,20241213,000000,33.08,33.1,32.08,32.3,748872,0
+TDC.US,D,20241216,000000,32.51,33.0767,32.15,32.8,717957,0
+TDC.US,D,20241217,000000,32.665,33.15,32.64,32.81,579941,0
+TDC.US,D,20241218,000000,32.94,33.2,31.48,31.63,804953,0
+TDC.US,D,20241219,000000,31.835,32.36,31.658,32.23,631919,0
+TDC.US,D,20241220,000000,31.835,32.75,31.835,32.23,2337511,0
+TDC.US,D,20241223,000000,32.4,32.4,32.01,32.15,468012,0
+TDC.US,D,20241224,000000,32.255,32.255,31.82,32.1,350612,0
+TDC.US,D,20241226,000000,32,32.38,31.85,32.18,408986,0
+TDC.US,D,20241227,000000,32.05,32.22,31.5,31.61,434089,0
+TDC.US,D,20241230,000000,31.3,31.39,30.91,31.02,511429,0
+TDC.US,D,20241231,000000,31.155,31.39,30.9301,31.15,828475,0
+TDC.US,D,20250102,000000,31.49,31.61,30.64,30.66,876999,0
+TDC.US,D,20250103,000000,30.815,31.045,30.31,30.91,550349,0
+TDC.US,D,20250106,000000,31.095,32.02,31.07,31.61,799902,0
+TDC.US,D,20250107,000000,31.83,32.14,30.991,31.29,617296,0
+TDC.US,D,20250108,000000,31,31.26,30.5,31.12,672592,0
+TDC.US,D,20250110,000000,30.625,30.755,30.05,30.32,654673,0
+TDC.US,D,20250113,000000,30.155,30.615,29.7701,30.33,903620,0
+TDC.US,D,20250114,000000,30.625,30.94,30.36,30.63,696218,0
+TDC.US,D,20250115,000000,31.0316,31.38,30.82,31.15,740609,0
+TDC.US,D,20250116,000000,31.28,31.42,31,31,1011148,0
+TDC.US,D,20250117,000000,31.14,31.19,30.23,30.59,1141263,0
+TDC.US,D,20250121,000000,30.805,31.68,30.64,31.62,909507,0
+TDC.US,D,20250122,000000,31.71,32.369,31.71,32.08,668869,0
+TDC.US,D,20250123,000000,31.67,32.19,31.57,32.17,832384,0
+TDC.US,D,20250124,000000,32.16,32.36,31.9,31.95,598929,0
+TDC.US,D,20250127,000000,31.57,32.575,31.393,32.25,907894,0
+TDC.US,D,20250128,000000,32.195,33.03,32.1,32.78,760213,0
+TDC.US,D,20250129,000000,32.6,32.6,32.06,32.36,744757,0
+TDC.US,D,20250130,000000,32.355,32.74,32.32,32.41,506361,0
+TDC.US,D,20250131,000000,32.575,32.67,31.73,31.91,880829,0
+TDC.US,D,20250203,000000,31.49,31.795,30.875,31.53,620399,0
+TDC.US,D,20250204,000000,31.735,31.965,31.48,31.92,694597,0
+TDC.US,D,20250205,000000,32,32.1088,31.61,31.65,850356,0
+TDC.US,D,20250206,000000,31.775,31.775,30.78,30.8,800648,0
+TDC.US,D,20250207,000000,31.03,31.3,30.77,30.85,884180,0
+TDC.US,D,20250210,000000,31.15,31.339,30.82,30.93,1137127,0
+TDC.US,D,20250211,000000,30.96,31.17,30.43,30.89,1160161,0
+TDC.US,D,20250212,000000,23.25,25.69,22.73,24.62,4134483,0
+TDC.US,D,20250213,000000,24.85,25.1,24.5701,24.83,2113653,0
+TDC.US,D,20250214,000000,24.81,24.94,24.51,24.8,1501573,0
+TDC.US,D,20250218,000000,24.8,24.93,24.48,24.93,1554915,0
+TDC.US,D,20250219,000000,24.775,24.775,24.38,24.39,1329445,0
+TDC.US,D,20250220,000000,24.315,24.38,23.46,23.9,1751242,0
+TDC.US,D,20250221,000000,23.83,24.065,23.2,23.32,1267654,0
+TDC.US,D,20250224,000000,23.55,24.22,23.2,24.22,1857642,0
+TDC.US,D,20250225,000000,24.115,24.53,24.045,24.3,2172092,0
+TDC.US,D,20250226,000000,24.26,24.39,23.95,23.98,1469642,0
+TDC.US,D,20250227,000000,23.99,24.08,23.45,23.46,1218166,0
+TDC.US,D,20250228,000000,23.48,23.84,23.19,23.84,2099520,0
+TDC.US,D,20250303,000000,23.885,23.98,23.25,23.38,2297372,0
+TDC.US,D,20250304,000000,23.2,23.75,23.15,23.26,1779265,0
+TDC.US,D,20250305,000000,23.155,23.56,22.82,23.53,1610042,0
+TDC.US,D,20250306,000000,23.18,23.39,22.79,22.98,1009712,0
+TDC.US,D,20250307,000000,22.79,23.24,22.62,23.05,1327145,0
+TDC.US,D,20250310,000000,22.975,23.57,22.46,22.52,2033062,0
+TDC.US,D,20250311,000000,22.44,22.82,22.14,22.34,1928526,0
+TDC.US,D,20250312,000000,22.49,22.54,22.19,22.28,1619518,0
+TDC.US,D,20250313,000000,22.12,22.25,21.8,21.95,1220502,0
+TDC.US,D,20250314,000000,22.145,22.89,22.1,22.69,1393536,0
+TDC.US,D,20250317,000000,22.75,23.68,22.74,23.29,1639819,0
+TDC.US,D,20250318,000000,23.125,23.49,23.125,23.27,1448928,0
+TDC.US,D,20250319,000000,23.335,23.81,23.2361,23.35,1138736,0
+TDC.US,D,20250320,000000,23,23.28,22.78,22.87,1082100,0
+TDC.US,D,20250321,000000,22.77,22.99,22.52,22.9,19695997,0
+TDC.US,D,20250324,000000,23.46,24.325,23.24,24.26,2117727,0
+TDC.US,D,20250325,000000,24.07,24.4,23.5,23.86,1419232,0
+TDC.US,D,20250326,000000,23.715,23.88,23.44,23.72,1287779,0
+TDC.US,D,20250327,000000,23.595,23.85,23.403,23.62,1110684,0
+TDC.US,D,20250328,000000,23.5,23.66,22.92,22.98,2241364,0
+TDC.US,D,20250331,000000,22.71,22.755,22.16,22.48,1476262,0
+TDC.US,D,20250401,000000,22.5999,22.91,22.42,22.75,1036791,0
+TDC.US,D,20250402,000000,22.505,23.19,22.39,22.93,1029016,0
+TDC.US,D,20250403,000000,22.11,22.15,21.285,21.3,1249524,0
+TDC.US,D,20250404,000000,20.32,20.86,19.43,19.73,1487085,0
+TDC.US,D,20250407,000000,18.905,20.21,18.43,19.2,1459989,0
+TDC.US,D,20250408,000000,20.255,20.32,18.99,19.32,1453150,0
+TDC.US,D,20250409,000000,19.16,21.7,19.16,21.58,1508443,0
+TDC.US,D,20250410,000000,21.15,21.19,20.23,20.62,1323181,0
+TDC.US,D,20250411,000000,20.595,20.6,19.895,20.45,1036146,0
+TDC.US,D,20250414,000000,20.89,20.98,20.29,20.51,786763,0
+TDC.US,D,20250415,000000,20.42,20.85,20.37,20.53,976669,0
+TDC.US,D,20250416,000000,20.46,20.59,20,20.27,1252448,0
+TDC.US,D,20250417,000000,20.24,20.495,20.185,20.35,819612,0
+TDC.US,D,20250421,000000,20.19,20.19,19.75,19.95,1107459,0
+TDC.US,D,20250422,000000,20.19,20.415,19.71,20.19,1389378,0
+TDC.US,D,20250423,000000,21.115,21.37,20.6,20.77,1494990,0
+TDC.US,D,20250424,000000,20.7301,21.56,20.7301,21.51,777652,0
+TDC.US,D,20250425,000000,21.435,21.695,21.3338,21.61,710241,0
+TDC.US,D,20250428,000000,21.75,22.15,21.39,21.58,738135,0
+TDC.US,D,20250429,000000,21.55,21.82,21.52,21.72,728746,0
+TDC.US,D,20250430,000000,21.1,21.55,21.1,21.5,877895,0
+TDC.US,D,20250501,000000,21.95,21.955,21.4531,21.64,863757,0
+TDC.US,D,20250502,000000,22.09,22.19,21.7684,22.07,664114,0
+TDC.US,D,20250505,000000,21.94,22.46,21.75,22.1,743095,0
+TDC.US,D,20250506,000000,21.9415,22.22,21.8,21.95,1318658,0
+TDC.US,D,20250507,000000,21.51,22.78,21.3,22.34,1958418,0
+TDC.US,D,20250508,000000,22.35,22.88,22.28,22.65,1245829,0
+TDC.US,D,20250509,000000,22.74,22.92,22.37,22.48,1164298,0
+TDC.US,D,20250512,000000,23.36,23.64,23.12,23.59,1370335,0
+TDC.US,D,20250513,000000,23.645,23.68,23.38,23.55,1130459,0
+TDC.US,D,20250514,000000,23.4,23.68,23.2,23.34,846172,0
+TDC.US,D,20250515,000000,23.255,23.41,23.04,23.12,1064466,0
+TDC.US,D,20250516,000000,23.16,23.16,22.71,22.9,1051607,0
+TDC.US,D,20250519,000000,22.65,22.81,22.53,22.66,862105,0
+TDC.US,D,20250520,000000,22.66,22.82,22.44,22.49,823468,0
+TDC.US,D,20250521,000000,22.135,22.3,21.7,21.82,1180408,0
+TDC.US,D,20250522,000000,21.825,22.235,21.72,22.08,886831,0
+TDC.US,D,20250523,000000,21.68,21.8,21.495,21.54,738316,0
+TDC.US,D,20250527,000000,21.895,21.97,21.54,21.93,937194,0
+TDC.US,D,20250528,000000,21.86,22.105,21.595,21.67,1012242,0
+TDC.US,D,20250529,000000,21.78,21.87,21.42,21.81,834812,0
+TDC.US,D,20250530,000000,21.75,21.97,21.49,21.96,1743185,0
+TDC.US,D,20250602,000000,21.98,22.01,21.52,21.89,905227,0
+TDC.US,D,20250603,000000,22,22.28,21.74,22.27,840517,0
+TDC.US,D,20250604,000000,22.38,22.47,22.08,22.33,872839,0
+TDC.US,D,20250605,000000,22.42,22.52,22.135,22.17,766039,0
+TDC.US,D,20250606,000000,22.41,22.51,22.21,22.38,826171,0
+TDC.US,D,20250609,000000,22.49,22.8,22.465,22.58,897036,0
+TDC.US,D,20250610,000000,22.69,22.9,22.59,22.77,1153491,0
+TDC.US,D,20250611,000000,22.88,22.89,22.155,22.19,900504,0
+TDC.US,D,20250612,000000,21.965,22.33,21.86,22.19,815175,0
+TDC.US,D,20250613,000000,22.01,22.01,21.35,21.45,734839,0
+TDC.US,D,20250616,000000,21.62,22.08,21.495,22.04,941144,0
+TDC.US,D,20250617,000000,21.995,22.37,21.91,22.15,1152743,0
+TDC.US,D,20250618,000000,22.15,22.49,21.9,21.99,1315419,0
+TDC.US,D,20250620,000000,22.125,22.1937,21.3,21.35,2309430,0
+TDC.US,D,20250623,000000,21.29,21.37,20.8,21.35,1335654,0
+TDC.US,D,20250624,000000,21.565,21.99,21.565,21.82,1064704,0
+TDC.US,D,20250625,000000,21.915,22.0307,21.45,21.58,845143,0
+TDC.US,D,20250626,000000,21.65,21.75,21.32,21.73,940487,0
+TDC.US,D,20250627,000000,21.695,22,21.58,21.92,3200947,0
+TDC.US,D,20250630,000000,21.94,22.37,21.94,22.31,1100861,0
+TDC.US,D,20250701,000000,22.5,23.46,22.475,23.14,1211345,0
+TDC.US,D,20250702,000000,23.21,23.2826,22.93,23.19,963029,0
+TDC.US,D,20250703,000000,23.44,23.58,23.21,23.21,1204859,0
+TDC.US,D,20250707,000000,23.2,23.485,22.76,22.82,1058714,0
+TDC.US,D,20250708,000000,22.998,23.28,22.83,22.89,831883,0
+TDC.US,D,20250709,000000,22.985,22.985,22.58,22.73,828173,0
+TDC.US,D,20250710,000000,22.74,22.82,22.23,22.27,860208,0
+TDC.US,D,20250711,000000,22.145,22.22,21.415,21.43,798107,0
+TDC.US,D,20250714,000000,21.37,21.845,21.2623,21.78,864573,0
+TDC.US,D,20250715,000000,21.965,22.035,21.3,21.31,851726,0
+TDC.US,D,20250716,000000,21.45,21.585,21.13,21.52,821091,0
+TDC.US,D,20250717,000000,21.5,21.93,21.4278,21.8,954098,0
+TDC.US,D,20250718,000000,21.91,21.91,21.51,21.59,789342,0
+TDC.US,D,20250721,000000,21.805,21.83,21.49,21.54,616051,0
+TDC.US,D,20250722,000000,21.74,22.139,21.67,22.09,1230590,0
+TDC.US,D,20250723,000000,22.28,22.34,22.03,22.2,720561,0
+TDC.US,D,20250724,000000,22.215,22.215,21.58,21.61,823126,0
+TDC.US,D,20250725,000000,21.72,22.06,21.53,22.06,952707,0
+TDC.US,D,20250728,000000,22.36,22.55,22.16,22.51,822866,0
+TDC.US,D,20250729,000000,22.63,22.63,21.95,22.11,1030194,0
+TDC.US,D,20250730,000000,22.19,22.2332,21.42,21.65,1172829,0
+TDC.US,D,20250731,000000,21.625,22,20.89,20.93,1296744,0
+TDC.US,D,20250801,000000,20.31,20.44,19.83,20.11,1223060,0
+TDC.US,D,20250804,000000,20.215,20.465,20,20.36,1038727,0
+TDC.US,D,20250805,000000,20.615,20.67,20.12,20.23,1373280,0
+TDC.US,D,20250806,000000,21.62,22.15,20.44,21.84,2584621,0
+TDC.US,D,20250807,000000,22,22.09,20.61,20.8,1374742,0
+TDC.US,D,20250808,000000,20.78,20.97,20.325,20.53,1133449,0
+TDC.US,D,20250811,000000,20.45,20.7119,20.125,20.16,1235901,0
+TDC.US,D,20250812,000000,20.245,20.665,19.96,20.62,1049920,0
+TDC.US,D,20250813,000000,20.74,21.47,20.58,21.41,994900,0
+TDC.US,D,20250814,000000,21.165,21.205,20.935,21.17,786250,0
+TDC.US,D,20250815,000000,21.32,21.68,21.0441,21.08,985977,0
+TDC.US,D,20250818,000000,21.16,21.42,21.075,21.25,818540,0
+TDC.US,D,20250819,000000,21.375,21.65,21.095,21.12,828503,0
+TDC.US,D,20250820,000000,21.085,21.095,20.55,20.59,914815,0
+TDC.US,D,20250821,000000,20.46,20.85,20.1725,20.73,940793,0
+TDC.US,D,20250822,000000,20.84,21.42,20.76,21.41,676028,0
+TDC.US,D,20250825,000000,21.315,21.38,20.87,20.9,649116,0
+TDC.US,D,20250826,000000,20.75,20.99,20.505,20.55,877986,0
+TDC.US,D,20250827,000000,20.64,21.14,20.58,21.1,814743,0
+TDC.US,D,20250828,000000,21.145,21.331,20.94,21.12,765604,0
+TDC.US,D,20250829,000000,21.24,21.3,20.865,20.98,686322,0
+TDC.US,D,20250902,000000,20.69,20.91,20.46,20.73,745435,0
+TDC.US,D,20250903,000000,20.61,20.85,20.52,20.71,1020636,0
+TDC.US,D,20250904,000000,20.71,20.715,20.25,20.53,981914,0
+TDC.US,D,20250905,000000,20.665,21.23,20.53,21.01,1115569,0
+TDC.US,D,20250908,000000,20.995,21.38,20.65,21.26,842358,0
+TDC.US,D,20250909,000000,21.25,21.29,20.835,21.06,751974,0
+TDC.US,D,20250910,000000,21.1,21.575,20.86,21.04,979515,0
+TDC.US,D,20250911,000000,21.1,21.57,20.99,21.55,814291,0
+TDC.US,D,20250912,000000,21.55,21.55,21.08,21.15,807470,0
+TDC.US,D,20250915,000000,21.2,21.54,21.13,21.48,1019839,0
+TDC.US,D,20250916,000000,21.5,21.565,21.3,21.49,860788,0
+TDC.US,D,20250917,000000,21.36,22.15,21.36,21.81,1319601,0
+TDC.US,D,20250918,000000,21.98,22.51,21.9401,22.21,1116098,0
+TDC.US,D,20250919,000000,22.36,22.365,21.88,22,2156594,0
+TDC.US,D,20250922,000000,21.855,22.52,21.66,22.51,1044821,0
+TDC.US,D,20250923,000000,22.51,22.65,22.27,22.32,827479,0
+TDC.US,D,20250924,000000,22.44,22.57,22.21,22.42,629260,0
+TDC.US,D,20250925,000000,22.18,22.2599,21.76,21.88,800119,0
+TDC.US,D,20250926,000000,21.885,22.23,21.78,22.19,771783,0
+TDC.US,D,20250929,000000,22.3,22.32,21.57,22.18,2289145,0
+TDC.US,D,20250930,000000,22.16,22.32,21.3172,21.51,854713,0
+TDC.US,D,20251001,000000,21.43,21.78,21.29,21.4,1025430,0
+TDC.US,D,20251002,000000,21.51,22.02,21.505,21.97,957058,0
+TDC.US,D,20251003,000000,21.98,22.6,21.91,22.18,1048460,0
+TDC.US,D,20251006,000000,22.2681,23.08,22.15,23.02,2736078,0
+TDC.US,D,20251007,000000,23.18,23.25,21.33,21.73,1811054,0
+TDC.US,D,20251008,000000,21.78,22.46,21.7,22.17,1501232,0
+TDC.US,D,20251009,000000,22.265,22.265,21.4,21.72,1930925,0
+TDC.US,D,20251010,000000,21.75,21.8781,20.33,20.42,1302892,0
+TDC.US,D,20251013,000000,20.775,21.35,20.42,21.32,1088353,0
+TDC.US,D,20251014,000000,20.955,21.47,20.75,21.34,1259158,0
+TDC.US,D,20251015,000000,21.5021,21.56,21.055,21.26,962183,0
+TDC.US,D,20251016,000000,21.39,21.52,20.82,20.85,1080108,0
+TDC.US,D,20251017,000000,20.705,20.88,20.63,20.76,825751,0
+TDC.US,D,20251020,000000,20.96,21.32,20.85,20.86,1183002,0
+TDC.US,D,20251021,000000,20.885,21.61,20.82,21.32,966812,0
+TDC.US,D,20251022,000000,21.1,21.4,20.93,21.18,809531,0
+TDC.US,D,20251023,000000,21.09,21.39,20.71,21.32,1980883,0
+TDC.US,D,20251024,000000,21.505,21.63,21.31,21.39,819819,0
+TDC.US,D,20251027,000000,21.57,21.69,21.32,21.37,882231,0
+TDC.US,D,20251028,000000,21.37,21.545,21.15,21.45,837506,0
+TDC.US,D,20251029,000000,21.365,21.37,20.96,21.04,862012,0
+TDC.US,D,20251030,000000,20.905,21.23,20.76,20.89,2188989,0
+TDC.US,D,20251031,000000,20.99,21.005,20.55,20.85,1552447,0
+TDC.US,D,20251103,000000,20.84,21.615,20.62,21.59,1975394,0
+TDC.US,D,20251104,000000,21.245,21.33,20.54,20.71,1715986,0
+TDC.US,D,20251105,000000,24.9,27.66,24.58,27.46,6802455,0
+TDC.US,D,20251106,000000,27.52,28.62,27.135,28.3,4374525,0
+TDC.US,D,20251107,000000,27.825,27.91,27.125,27.6,1923584,0
+TDC.US,D,20251110,000000,28.43,29.2499,27.52,27.92,2195672,0
+TDC.US,D,20251111,000000,27.87,28.16,27.72,28.04,1223241,0
+TDC.US,D,20251112,000000,27.9,28.31,27.71,27.76,1398416,0
+TDC.US,D,20251113,000000,27.5352,27.6786,26.93,26.98,1503786,0
+TDC.US,D,20251114,000000,26.48,27.24,26.35,27.24,1493014,0
+TDC.US,D,20251117,000000,27.22,27.23,26.06,26.13,1578822,0
+TDC.US,D,20251118,000000,26.2,26.85,25.95,26.79,1581917,0
+TDC.US,D,20251119,000000,26.49,26.89,26.2731,26.6,1162985,0
+TDC.US,D,20251120,000000,26.9,27.56,26.43,26.61,1417950,0
+TDC.US,D,20251121,000000,26.68,27.4,26.25,27.2,2927282,0
+TDC.US,D,20251124,000000,27.02,27.78,26.83,27.67,1453687,0
+TDC.US,D,20251125,000000,27.79,28.725,27.79,28.5,1507652,0
+TDC.US,D,20251126,000000,28.4,28.67,28.05,28.26,1649722,0
+TDC.US,D,20251128,000000,28.2,28.71,28.2,28.64,470511,0
+TDC.US,D,20251201,000000,28.59,29.645,28.5,29.42,1971510,0
+TDC.US,D,20251202,000000,29.75,31.3,29.71,30.71,2247929,0
+TDC.US,D,20251203,000000,30.575,30.865,30.23,30.3,1515828,0
+TDC.US,D,20251204,000000,30.41,30.48,29.65,29.75,1514895,0
+TDC.US,D,20251205,000000,29.775,30.44,29.5373,29.86,2103213,0
+TDC.US,D,20251208,000000,30.215,31.405,29.94,31.39,2078242,0
+TDC.US,D,20251209,000000,30.945,31.545,30.7701,31.4,1352826,0
+TDC.US,D,20251210,000000,31.52,32.0299,31.29,31.66,1164271,0
+TDC.US,D,20251211,000000,31.445,31.89,31.3916,31.81,1124029,0
+TDC.US,D,20251212,000000,31.69,31.79,30.86,31.3,1749349,0
+TDC.US,D,20251215,000000,31.42,31.46,29.95,30.15,1243054,0
+TDC.US,D,20251216,000000,30.06,30.28,29.53,29.68,1220220,0
+TDC.US,D,20251217,000000,29.57,30.085,29.52,29.88,1243369,0
+TDC.US,D,20251218,000000,29.86,30.195,29.615,29.86,1474062,0
+TDC.US,D,20251219,000000,30.21,30.805,30.06,30.71,3753328,0
+TDC.US,D,20251222,000000,30.8952,31.1599,30.75,30.98,1096595,0
+TDC.US,D,20251223,000000,30.77,30.96,30.38,30.57,776830,0
+TDC.US,D,20251224,000000,30.79,30.79,30.38,30.57,306462,0
+TDC.US,D,20251226,000000,30.47,30.67,30.4305,30.67,555968,0
+TDC.US,D,20251229,000000,30.47,30.76,30.4148,30.74,859135,0
+TDC.US,D,20251230,000000,30.7,30.93,30.6,30.89,820883,0
+TDC.US,D,20251231,000000,30.68,30.94,30.39,30.44,863501,0
+TDC.US,D,20260102,000000,30.995,30.995,29.285,29.69,1251966,0
+TDC.US,D,20260105,000000,30.23,30.66,29.83,30.5,1225230,0
+TDC.US,D,20260106,000000,30.4,31.13,30.37,31.09,1379632,0
+TDC.US,D,20260107,000000,31.17,31.5,31.08,31.46,1096149,0
+TDC.US,D,20260108,000000,31.39,31.5,30.975,31.03,1211556,0
+TDC.US,D,20260109,000000,30.63,31.865,30.63,31.76,1262311,0
+TDC.US,D,20260112,000000,31.461,31.79,31.21,31.74,1106717,0
+TDC.US,D,20260113,000000,31.75,32.0257,31.07,31.19,803137,0
+TDC.US,D,20260114,000000,31.035,31.33,30.33,30.59,875814,0
+TDC.US,D,20260115,000000,30.85,30.94,30.345,30.9,1283170,0
+TDC.US,D,20260116,000000,31.09,31.09,29.75,29.77,1146216,0
+TDC.US,D,20260120,000000,29.15,29.78,29.14,29.44,998758,0
+TDC.US,D,20260121,000000,29.645,29.98,29.25,29.54,1222927,0
+TDC.US,D,20260122,000000,29.67,29.985,29.56,29.91,913133,0
+TDC.US,D,20260123,000000,29.95,30.13,29.315,29.36,1167387,0
+TDC.US,D,20260126,000000,29.4657,29.85,29.45,29.7,1004330,0
+TDC.US,D,20260127,000000,29.98,29.98,29.1639,29.58,835158,0
+TDC.US,D,20260128,000000,29.59,30.09,29.48,29.69,954922,0
+TDC.US,D,20260129,000000,29.3,29.39,28.29,28.83,1451435,0
+TDC.US,D,20260130,000000,28.62,29.1199,28.43,28.52,1814102,0
+TDC.US,D,20260202,000000,28.47,29.23,27.83,28.02,1807955,0
+TDC.US,D,20260203,000000,27.93,27.94,25.75,26.03,2239703,0
+TDC.US,D,20260204,000000,26,27.2954,25.76,27.14,2050701,0
+TDC.US,D,20260205,000000,26.975,27.68,26.535,26.75,2076445,0
+TDC.US,D,20260206,000000,27.2,27.6,26.685,27.47,1673944,0
+TDC.US,D,20260209,000000,27.35,28.35,27.35,28.29,1422078,0
+TDC.US,D,20260210,000000,29.49,29.49,28.28,29.23,3437311,0
+TDC.US,D,20260211,000000,38.68,41.7799,35.21,37.88,11375279,0
+TDC.US,D,20260212,000000,37.12,37.26,32.63,33.54,4866296,0
+TDC.US,D,20260213,000000,33.0001,33.85,32.78,33.56,2123231,0
+TDC.US,D,20260217,000000,33.235,33.52,31.765,32.6,2550469,0
+TDC.US,D,20260218,000000,32.35,33.17,32.05,32.81,1713216,0
diff --git a/daily/us/nyse stocks/2/te.us.txt b/daily/us/nyse stocks/2/te.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8cd109143854626dfd2da0859fd8fb6d7ddf498f
--- /dev/null
+++ b/daily/us/nyse stocks/2/te.us.txt	
@@ -0,0 +1,1149 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TE.US,D,20210708,000000,9.45,9.55,9.2001,9.45,256981,0
+TE.US,D,20210709,000000,9.41,9.49,8.8,8.8,484095,0
+TE.US,D,20210712,000000,8.8,8.98,8.345,8.77,345668,0
+TE.US,D,20210713,000000,8.75,9.9903,8.51,9.28,1072596,0
+TE.US,D,20210714,000000,9.33,9.48,8.65,9.2,379556,0
+TE.US,D,20210715,000000,9.19,9.35,8.38,8.38,467063,0
+TE.US,D,20210716,000000,8.51,8.6599,8.0837,8.23,216278,0
+TE.US,D,20210719,000000,8.07,8.39,7.75,8.29,496043,0
+TE.US,D,20210720,000000,8.34,8.8,8.09,8.48,202437,0
+TE.US,D,20210721,000000,8.47,8.66,8,8.06,273711,0
+TE.US,D,20210722,000000,8.19,8.38,7.71,7.98,305562,0
+TE.US,D,20210723,000000,8.38,9.49,7.96,8.94,730064,0
+TE.US,D,20210726,000000,9,9.23,8.92,8.98,357922,0
+TE.US,D,20210727,000000,8.9,8.96,8.13,8.23,480945,0
+TE.US,D,20210728,000000,8.24,8.38,8.14,8.31,421857,0
+TE.US,D,20210729,000000,8.37,8.82,8.365,8.79,244198,0
+TE.US,D,20210730,000000,8.75,8.89,8.54,8.89,176598,0
+TE.US,D,20210802,000000,8.86,8.93,8.72,8.75,170410,0
+TE.US,D,20210803,000000,9.2,9.2,8.81,8.97,375152,0
+TE.US,D,20210804,000000,9.5,10.1,9.425,9.61,782832,0
+TE.US,D,20210805,000000,9.7,11.09,9.67,11.09,1023314,0
+TE.US,D,20210806,000000,11.53,12.35,11.3001,11.94,858601,0
+TE.US,D,20210809,000000,12,12.3,11.77,12.14,464645,0
+TE.US,D,20210810,000000,12.5,13.8,12.5,13.23,1263372,0
+TE.US,D,20210811,000000,10.18,11.35,9.36,10.78,9065299,0
+TE.US,D,20210812,000000,11,11.13,9.68,9.96,2743908,0
+TE.US,D,20210813,000000,10.06,10.35,9.3,9.35,1173685,0
+TE.US,D,20210816,000000,9.41,9.96,8.5,8.56,1515428,0
+TE.US,D,20210817,000000,9.07,9.92,8.56,8.72,1841396,0
+TE.US,D,20210818,000000,8.75,8.87,8.1,8.23,1653732,0
+TE.US,D,20210819,000000,8.2,8.39,7.97,8.11,797672,0
+TE.US,D,20210820,000000,7.99,8.39,7.89,8.1,812273,0
+TE.US,D,20210823,000000,8.63,9.19,8.56,8.6,1610874,0
+TE.US,D,20210824,000000,9,9.3,8.63,8.82,1313919,0
+TE.US,D,20210825,000000,9.1,9.18,8.72,9.01,689546,0
+TE.US,D,20210826,000000,9.1,9.13,8.4,8.53,745514,0
+TE.US,D,20210827,000000,8.6,9.04,8.55,8.9,779710,0
+TE.US,D,20210830,000000,8.9,9.11,8.66,8.93,445623,0
+TE.US,D,20210831,000000,8.93,9,8.7,8.88,1650573,0
+TE.US,D,20210901,000000,9,9.1,8.78,8.99,617435,0
+TE.US,D,20210902,000000,8.99,9.0552,8.9,8.97,513386,0
+TE.US,D,20210903,000000,8.96,9,8.7,8.85,348230,0
+TE.US,D,20210907,000000,8.82,8.9,8.52,8.73,542913,0
+TE.US,D,20210908,000000,8.59,8.71,8.25,8.62,495449,0
+TE.US,D,20210909,000000,8.62,9.46,8.53,9,1207593,0
+TE.US,D,20210910,000000,9.09,9.09,8.65,8.89,328656,0
+TE.US,D,20210913,000000,8.88,9.2,8.6,9.1,518008,0
+TE.US,D,20210914,000000,9.14,9.27,8.99,9.17,325805,0
+TE.US,D,20210915,000000,9.14,9.2601,8.82,9.01,545112,0
+TE.US,D,20210916,000000,9.01,9.1,8.9,9.08,348555,0
+TE.US,D,20210917,000000,9.1,9.67,8.99,9.66,877629,0
+TE.US,D,20210920,000000,9.42,9.45,8.961,9.39,722093,0
+TE.US,D,20210921,000000,9.25,9.64,9.09,9.57,501378,0
+TE.US,D,20210922,000000,9.62,10.4,9.414,10.19,979676,0
+TE.US,D,20210923,000000,10.24,10.2534,9.61,9.72,938512,0
+TE.US,D,20210924,000000,9.65,9.8,9.15,9.73,1118802,0
+TE.US,D,20210927,000000,9.96,10.3,9.78,10.3,818370,0
+TE.US,D,20210928,000000,10.3,10.3,9.62,9.86,513287,0
+TE.US,D,20210929,000000,9.86,10.33,9.86,10.17,1121630,0
+TE.US,D,20210930,000000,10.2,10.3,9.87,9.87,506587,0
+TE.US,D,20211001,000000,9.99,10.1247,9.78,10,238577,0
+TE.US,D,20211004,000000,10,10.2,9.3047,9.48,565916,0
+TE.US,D,20211005,000000,9.48,9.84,9.35,9.6,395602,0
+TE.US,D,20211006,000000,9.49,9.58,9.24,9.45,360105,0
+TE.US,D,20211007,000000,9.5,9.75,9.39,9.61,272011,0
+TE.US,D,20211008,000000,9.62,9.76,9.559,9.6,171113,0
+TE.US,D,20211011,000000,9.6,9.8,9.44,9.7,596159,0
+TE.US,D,20211012,000000,10.56,10.57,9.72,9.73,2527301,0
+TE.US,D,20211013,000000,9.85,10.1,9.5,9.9,1264580,0
+TE.US,D,20211014,000000,10.13,10.16,9.89,10.01,586687,0
+TE.US,D,20211015,000000,10.14,10.18,9.95,9.98,517341,0
+TE.US,D,20211018,000000,10.01,10.07,9.93,10.01,495824,0
+TE.US,D,20211019,000000,10.01,10.42,9.9,10.15,868421,0
+TE.US,D,20211020,000000,10.15,10.2522,9.71,9.76,745949,0
+TE.US,D,20211021,000000,9.84,9.95,9.72,9.81,503863,0
+TE.US,D,20211022,000000,9.88,10.005,9.45,9.89,725686,0
+TE.US,D,20211025,000000,9.9,10.39,9.9,10.06,1751201,0
+TE.US,D,20211026,000000,10.19,10.8,10.02,10.13,2018907,0
+TE.US,D,20211027,000000,10.13,11.09,10.12,10.63,2003337,0
+TE.US,D,20211028,000000,10.72,11.09,10.72,10.8,1297384,0
+TE.US,D,20211029,000000,10.77,10.95,10.05,10.13,4849031,0
+TE.US,D,20211101,000000,10.22,10.79,10.18,10.5,1184018,0
+TE.US,D,20211102,000000,10.54,10.8,10.44,10.65,688845,0
+TE.US,D,20211103,000000,10.64,11.5801,10.5,11.37,1670512,0
+TE.US,D,20211104,000000,11.39,12.06,11.39,11.82,1991087,0
+TE.US,D,20211105,000000,11.82,11.82,11.23,11.48,700814,0
+TE.US,D,20211108,000000,11.58,11.75,11.45,11.6,438384,0
+TE.US,D,20211109,000000,11.85,11.85,11.02,11.26,861567,0
+TE.US,D,20211110,000000,11.13,11.13,10.6,10.88,770187,0
+TE.US,D,20211111,000000,10.94,11.3,10.61,11.1,823536,0
+TE.US,D,20211112,000000,11.38,11.38,10.9,10.97,913631,0
+TE.US,D,20211115,000000,10.92,12.83,10.55,12.2,3889924,0
+TE.US,D,20211116,000000,12.21,13.59,12.21,13.25,2919822,0
+TE.US,D,20211117,000000,13.31,14.37,13.28,13.72,2798286,0
+TE.US,D,20211118,000000,13.72,14.21,12.3,12.77,1690402,0
+TE.US,D,20211119,000000,12.99,13.38,12.55,12.71,1143460,0
+TE.US,D,20211122,000000,12.69,13.1,12.03,12.27,989549,0
+TE.US,D,20211123,000000,12.2,12.21,10.93,11.3,1771699,0
+TE.US,D,20211124,000000,11.36,11.36,10.9,11.17,1403272,0
+TE.US,D,20211126,000000,10.82,10.95,10.55,10.91,640120,0
+TE.US,D,20211129,000000,11,11.2399,10.55,11.02,957833,0
+TE.US,D,20211130,000000,11,11.11,10.12,10.53,2925723,0
+TE.US,D,20211201,000000,10.61,10.8,9.83,9.87,1296647,0
+TE.US,D,20211202,000000,9.83,10.02,9.44,9.59,1345162,0
+TE.US,D,20211203,000000,9.63,9.75,9.21,9.65,1461615,0
+TE.US,D,20211206,000000,9.63,9.67,9.06,9.35,923164,0
+TE.US,D,20211207,000000,9.54,10.78,9.54,10.66,795586,0
+TE.US,D,20211208,000000,11.47,11.64,10.72,11.61,1621325,0
+TE.US,D,20211209,000000,11.58,11.74,10.68,10.74,1180039,0
+TE.US,D,20211210,000000,10.85,11.87,10.8,11.58,2619872,0
+TE.US,D,20211213,000000,11.55,11.68,11.035,11.31,1005384,0
+TE.US,D,20211214,000000,11.14,11.4,10.695,10.89,1024037,0
+TE.US,D,20211215,000000,11.37,11.58,10.77,11.31,1538388,0
+TE.US,D,20211216,000000,12.51,12.8,11.32,11.45,3661617,0
+TE.US,D,20211217,000000,11.23,12.1,10.77,11.55,2700236,0
+TE.US,D,20211220,000000,11.23,11.4949,11.07,11.1,1039961,0
+TE.US,D,20211221,000000,11.3,11.8434,11.28,11.41,694956,0
+TE.US,D,20211222,000000,11.69,11.73,11.38,11.55,640642,0
+TE.US,D,20211223,000000,11.65,11.74,11.32,11.41,579958,0
+TE.US,D,20211227,000000,11.54,11.83,11.5,11.52,622408,0
+TE.US,D,20211228,000000,11.62,11.97,11.15,11.24,769498,0
+TE.US,D,20211229,000000,11.19,11.35,10.82,10.83,774301,0
+TE.US,D,20211230,000000,10.8,11.5,10.65,11.16,654563,0
+TE.US,D,20211231,000000,11.21,11.6,11.1,11.18,431814,0
+TE.US,D,20220103,000000,11.34,12.02,11.26,11.83,1101380,0
+TE.US,D,20220104,000000,11.97,12,11.18,11.4,842690,0
+TE.US,D,20220105,000000,11.41,11.6,10.69,10.75,1043516,0
+TE.US,D,20220106,000000,10.7,10.8,10.05,10.11,1152174,0
+TE.US,D,20220107,000000,10.25,10.49,9.68,9.8,1582058,0
+TE.US,D,20220110,000000,9.91,9.91,9.09,9.4,1865118,0
+TE.US,D,20220111,000000,9.44,9.9082,9.41,9.81,1362337,0
+TE.US,D,20220112,000000,10.21,10.42,9.88,10.07,1244185,0
+TE.US,D,20220113,000000,10.03,10.29,9.4,9.43,1574386,0
+TE.US,D,20220114,000000,9.45,9.634,9.18,9.34,1960948,0
+TE.US,D,20220118,000000,9.35,9.35,8.62,8.65,2141868,0
+TE.US,D,20220119,000000,9.5,9.99,8.96,9.7,5752905,0
+TE.US,D,20220120,000000,9.9,10.66,9.82,9.88,3682991,0
+TE.US,D,20220121,000000,9.55,9.81,9.12,9.15,2313639,0
+TE.US,D,20220124,000000,8.5,9.255,8.26,9.18,2396043,0
+TE.US,D,20220125,000000,8.97,9.31,8.7,8.98,1397637,0
+TE.US,D,20220126,000000,9.34,9.42,8.73,8.83,1459592,0
+TE.US,D,20220127,000000,8.94,9.1,7.65,8.01,3907879,0
+TE.US,D,20220128,000000,8,8.21,7.76,8.18,1324094,0
+TE.US,D,20220131,000000,8.38,9.1,8.25,9.08,1259996,0
+TE.US,D,20220201,000000,9.25,9.45,8.8354,9.42,953174,0
+TE.US,D,20220202,000000,9.52,9.65,8.71,8.87,1327975,0
+TE.US,D,20220203,000000,8.5,8.89,8.46,8.59,842162,0
+TE.US,D,20220204,000000,8.65,8.96,8.5,8.87,686229,0
+TE.US,D,20220207,000000,8.88,9.1,8.71,8.94,539800,0
+TE.US,D,20220208,000000,8.85,9.43,8.792,9.38,621587,0
+TE.US,D,20220209,000000,9.53,10.115,9.53,10.08,1327116,0
+TE.US,D,20220210,000000,9.73,10.1299,9.44,9.53,967575,0
+TE.US,D,20220211,000000,9.6,9.77,9.0201,9.13,605944,0
+TE.US,D,20220214,000000,9.01,9.29,8.9,9.11,532780,0
+TE.US,D,20220215,000000,9.4,9.84,9.3,9.82,607532,0
+TE.US,D,20220216,000000,9.59,9.995,9.48,9.97,826232,0
+TE.US,D,20220217,000000,9.85,9.95,9.4184,9.45,549039,0
+TE.US,D,20220218,000000,9.5,9.5,8.79,9.01,774924,0
+TE.US,D,20220222,000000,8.68,9.02,8.425,8.54,862762,0
+TE.US,D,20220223,000000,8.62,8.9,8.275,8.34,755889,0
+TE.US,D,20220224,000000,7.79,8.88,7.7,8.83,1480227,0
+TE.US,D,20220225,000000,8.86,8.95,8.4472,8.93,883099,0
+TE.US,D,20220228,000000,8.76,9.53,8.725,9.52,1198951,0
+TE.US,D,20220301,000000,9.43,9.46,8.7,9.04,1020774,0
+TE.US,D,20220302,000000,9.02,9.175,8.7,9.12,557528,0
+TE.US,D,20220303,000000,9.13,9.13,8.6834,8.73,345672,0
+TE.US,D,20220304,000000,8.63,8.78,8.21,8.42,652873,0
+TE.US,D,20220307,000000,8.4,8.8157,8.36,8.53,488120,0
+TE.US,D,20220308,000000,8.54,9.3,8.38,9.14,1727742,0
+TE.US,D,20220309,000000,9.33,9.4,9.01,9.31,591885,0
+TE.US,D,20220310,000000,9.13,9.45,8.97,9.44,510970,0
+TE.US,D,20220311,000000,9.42,9.52,8.99,9.01,519492,0
+TE.US,D,20220314,000000,8.99,9.02,8.57,8.76,732447,0
+TE.US,D,20220315,000000,8.74,9.07,8.53,9.06,522538,0
+TE.US,D,20220316,000000,9.18,9.74,9.12,9.64,667186,0
+TE.US,D,20220317,000000,9.6,10.21,9.545,10.21,868379,0
+TE.US,D,20220318,000000,10.19,10.448,9.85,10.41,1717238,0
+TE.US,D,20220321,000000,10.38,10.58,9.97,10.2,602063,0
+TE.US,D,20220322,000000,10.32,10.925,10.25,10.65,974917,0
+TE.US,D,20220323,000000,10.62,11.27,10.5523,11.07,1407802,0
+TE.US,D,20220324,000000,11.2,11.47,10.7816,10.93,898670,0
+TE.US,D,20220325,000000,10.86,10.9,10.38,10.64,701977,0
+TE.US,D,20220328,000000,10.75,11,10.33,10.59,514879,0
+TE.US,D,20220329,000000,10.71,11.27,10.7004,11.16,1145589,0
+TE.US,D,20220330,000000,11.42,11.9,11.311,11.51,2370025,0
+TE.US,D,20220331,000000,11.97,12.3999,11.53,12.26,2524387,0
+TE.US,D,20220401,000000,12.5,12.65,11.865,12.42,2025418,0
+TE.US,D,20220404,000000,12.54,13.29,12.4,13.17,2647890,0
+TE.US,D,20220405,000000,13.5,13.54,12.08,12.36,2187193,0
+TE.US,D,20220406,000000,11.8,12.13,11.36,12.01,1620247,0
+TE.US,D,20220407,000000,12.09,12.36,11.33,11.76,1033975,0
+TE.US,D,20220408,000000,11.7,11.95,11.34,11.38,547702,0
+TE.US,D,20220411,000000,11.16,11.63,10.7,11.52,860735,0
+TE.US,D,20220412,000000,11.52,11.74,10.9,10.92,928321,0
+TE.US,D,20220413,000000,11,11.4083,10.82,11.38,671471,0
+TE.US,D,20220414,000000,11.42,11.57,10.96,11.01,656087,0
+TE.US,D,20220418,000000,10.97,11.01,10.6,10.62,614749,0
+TE.US,D,20220419,000000,10.62,11.17,10.52,10.78,829949,0
+TE.US,D,20220420,000000,10.87,10.97,10.25,10.34,677142,0
+TE.US,D,20220421,000000,10.39,10.66,9.6758,9.78,888745,0
+TE.US,D,20220422,000000,9.79,9.94,9.33,9.45,745632,0
+TE.US,D,20220425,000000,9.3,9.68,9.12,9.67,2040454,0
+TE.US,D,20220426,000000,9.61,9.61,8.85,8.93,1174539,0
+TE.US,D,20220427,000000,8.99,9.23,8.6801,8.7,957895,0
+TE.US,D,20220428,000000,8.75,9.2,8.49,9.1,909756,0
+TE.US,D,20220429,000000,9.08,9.46,8.9,8.98,935225,0
+TE.US,D,20220502,000000,8.88,9.455,8.84,9.42,1097887,0
+TE.US,D,20220503,000000,9.37,9.51,9.08,9.5,727731,0
+TE.US,D,20220504,000000,9.53,9.985,9.27,9.74,949898,0
+TE.US,D,20220505,000000,9.57,9.59,8.88,9,591364,0
+TE.US,D,20220506,000000,8.91,8.95,8.41,8.57,1102400,0
+TE.US,D,20220509,000000,8.4,8.42,7.34,7.39,1977550,0
+TE.US,D,20220510,000000,7.88,7.88,6.73,7.14,3447763,0
+TE.US,D,20220511,000000,7.46,8.29,6.95,7,2632005,0
+TE.US,D,20220512,000000,7,7.19,6.42,6.86,2124906,0
+TE.US,D,20220513,000000,7.09,7.7,7.09,7.67,1171481,0
+TE.US,D,20220516,000000,7.65,7.8767,7.47,7.5,667713,0
+TE.US,D,20220517,000000,7.91,8.21,7.74,8.15,1083236,0
+TE.US,D,20220518,000000,8.2,8.56,7.97,8.06,959261,0
+TE.US,D,20220519,000000,8.03,8.455,8.01,8.27,641917,0
+TE.US,D,20220520,000000,8.46,8.49,7.79,8.17,514022,0
+TE.US,D,20220523,000000,8.25,8.29,7.895,8.15,396696,0
+TE.US,D,20220524,000000,7.98,8.132,7.7,8.06,651793,0
+TE.US,D,20220525,000000,8,8.46,8,8.44,1786156,0
+TE.US,D,20220526,000000,8.41,8.85,8.38,8.66,883045,0
+TE.US,D,20220527,000000,8.82,9,8.73,8.76,856474,0
+TE.US,D,20220531,000000,8.76,8.95,8.43,8.48,971423,0
+TE.US,D,20220601,000000,8.57,8.91,8.1399,8.19,935823,0
+TE.US,D,20220602,000000,8.22,8.89,8.15,8.67,800876,0
+TE.US,D,20220603,000000,8.5,8.69,8.35,8.45,579254,0
+TE.US,D,20220606,000000,8.76,8.8,8.29,8.46,481217,0
+TE.US,D,20220607,000000,8.4,8.62,8.25,8.57,500039,0
+TE.US,D,20220608,000000,8.57,8.64,8.18,8.2,564351,0
+TE.US,D,20220609,000000,8,8.17,7.56,7.63,831019,0
+TE.US,D,20220610,000000,7.53,7.63,7.14,7.3,1120855,0
+TE.US,D,20220613,000000,6.94,7.1,6.76,6.9,1987105,0
+TE.US,D,20220614,000000,6.92,7.06,6.8,7.01,840657,0
+TE.US,D,20220615,000000,7.12,7.56,7.07,7.44,552729,0
+TE.US,D,20220616,000000,7.2,7.29,6.79,6.87,823083,0
+TE.US,D,20220617,000000,6.88,7.5123,6.88,7.41,870050,0
+TE.US,D,20220621,000000,7.585,7.67,7.17,7.19,761698,0
+TE.US,D,20220622,000000,6.99,7.16,6.89,6.92,646439,0
+TE.US,D,20220623,000000,6.86,7,6.64,6.93,739492,0
+TE.US,D,20220624,000000,7.01,7.25,6.87,6.93,1627981,0
+TE.US,D,20220627,000000,6.98,7.05,6.675,6.74,889090,0
+TE.US,D,20220628,000000,6.85,6.97,6.5501,6.57,633494,0
+TE.US,D,20220629,000000,6.89,6.94,6.495,6.66,1681721,0
+TE.US,D,20220630,000000,6.62,6.89,6.47,6.84,2061100,0
+TE.US,D,20220701,000000,6.83,7.6,6.83,7.5,1616174,0
+TE.US,D,20220705,000000,7.45,7.45,6.96,7.41,1017163,0
+TE.US,D,20220706,000000,7.71,7.85,7.42,7.69,1198285,0
+TE.US,D,20220707,000000,7.78,8.0099,7.69,7.94,1148056,0
+TE.US,D,20220708,000000,7.86,8.01,7.582,7.8,859033,0
+TE.US,D,20220711,000000,7.65,7.83,7.48,7.7,902007,0
+TE.US,D,20220712,000000,7.68,7.87,7.57,7.79,999147,0
+TE.US,D,20220713,000000,7.6,7.96,7.45,7.83,517901,0
+TE.US,D,20220714,000000,7.63,7.89,7.51,7.85,619157,0
+TE.US,D,20220715,000000,7.89,7.99,7.6,7.92,494013,0
+TE.US,D,20220718,000000,7.96,8.55,7.96,8.23,1311894,0
+TE.US,D,20220719,000000,8.28,8.45,8.12,8.25,976880,0
+TE.US,D,20220720,000000,8.36,8.735,8.36,8.58,809429,0
+TE.US,D,20220721,000000,8.66,8.84,8.4612,8.82,452552,0
+TE.US,D,20220722,000000,8.99,9.041,8.46,8.48,671503,0
+TE.US,D,20220725,000000,8.45,8.62,8.23,8.55,292370,0
+TE.US,D,20220726,000000,8.5,8.67,8.38,8.6,443080,0
+TE.US,D,20220727,000000,8.73,8.91,8.62,8.89,502792,0
+TE.US,D,20220728,000000,9.09,9.775,8.98,9.75,2029614,0
+TE.US,D,20220729,000000,9.9,10.3199,9.83,9.98,1333935,0
+TE.US,D,20220801,000000,9.92,9.96,9.22,9.95,1089597,0
+TE.US,D,20220802,000000,9.75,10.6,9.69,10.55,1156158,0
+TE.US,D,20220803,000000,10.69,10.9,10.39,10.72,882720,0
+TE.US,D,20220804,000000,10.8,11.08,10.73,11.05,1082543,0
+TE.US,D,20220805,000000,11.05,11.39,10.87,11.25,1070153,0
+TE.US,D,20220808,000000,11.25,11.35,10.53,11.1,1396645,0
+TE.US,D,20220809,000000,11.07,11.4499,10.86,11.38,1070246,0
+TE.US,D,20220810,000000,11.64,11.73,11.4144,11.66,1142048,0
+TE.US,D,20220811,000000,11.89,11.98,11.62,11.87,1016571,0
+TE.US,D,20220812,000000,12.11,12.56,11.9,12.5,2044470,0
+TE.US,D,20220815,000000,12.7,12.86,11.94,12.17,1372084,0
+TE.US,D,20220816,000000,12.14,12.17,11.565,11.61,1397776,0
+TE.US,D,20220817,000000,11.65,11.7,10.85,11,1701636,0
+TE.US,D,20220818,000000,11,11.62,10.77,10.79,1267703,0
+TE.US,D,20220819,000000,10.5,10.5012,10.08,10.24,1386963,0
+TE.US,D,20220822,000000,10,10.5,10,10.11,1079460,0
+TE.US,D,20220823,000000,10.33,10.57,10.095,10.22,1064721,0
+TE.US,D,20220824,000000,10.45,10.96,10.44,10.57,1051363,0
+TE.US,D,20220825,000000,12.32,12.6,12.03,12.6,5599274,0
+TE.US,D,20220826,000000,12.58,13.27,12.11,12.3,4098263,0
+TE.US,D,20220829,000000,12.06,13.26,12,12.65,2461033,0
+TE.US,D,20220830,000000,13.89,14.21,12.89,13.73,6138024,0
+TE.US,D,20220831,000000,13.93,14.4,13.43,14.24,3342508,0
+TE.US,D,20220901,000000,13.78,14.05,11.765,12.52,4065291,0
+TE.US,D,20220902,000000,12.66,12.97,11.6,11.95,2024418,0
+TE.US,D,20220906,000000,12.1,12.7,11.82,12.29,2392923,0
+TE.US,D,20220907,000000,12.25,13.07,12.16,12.98,1522173,0
+TE.US,D,20220908,000000,12.79,13,12.29,12.58,1767996,0
+TE.US,D,20220909,000000,12.79,12.98,12.52,12.94,1544120,0
+TE.US,D,20220912,000000,13,13.5564,12.71,13.42,1927404,0
+TE.US,D,20220913,000000,12.76,13.49,12.721,12.98,1419666,0
+TE.US,D,20220914,000000,13.02,13.58,12.8,13.57,1322015,0
+TE.US,D,20220915,000000,13.65,14.9188,13.62,14.53,3740533,0
+TE.US,D,20220916,000000,13.82,14.1,13.24,13.66,2025864,0
+TE.US,D,20220919,000000,13.28,13.65,13.14,13.5,1074057,0
+TE.US,D,20220920,000000,13.49,13.77,13.03,13.14,1137076,0
+TE.US,D,20220921,000000,14.25,15.95,13.88,15.39,29850961,0
+TE.US,D,20220922,000000,15.7,16.5715,14.85,15.37,13968295,0
+TE.US,D,20220923,000000,14.76,14.88,13.26,13.88,8371790,0
+TE.US,D,20220926,000000,13.9,14.97,13.76,14.34,4313972,0
+TE.US,D,20220927,000000,14.85,15,13.25,13.65,5297310,0
+TE.US,D,20220928,000000,13.45,14.78,13.26,14.67,3827282,0
+TE.US,D,20220929,000000,14.53,15.04,13.38,13.71,2487514,0
+TE.US,D,20220930,000000,13.75,14.79,13.68,14.24,2771245,0
+TE.US,D,20221003,000000,14.19,14.825,13.72,14.61,2239986,0
+TE.US,D,20221004,000000,15.25,16.25,14.97,16.08,3765165,0
+TE.US,D,20221005,000000,15.69,16.24,15.4101,15.94,2993743,0
+TE.US,D,20221006,000000,16,16.94,15.11,15.29,3185813,0
+TE.US,D,20221007,000000,14.96,15.1899,14.56,14.74,2012083,0
+TE.US,D,20221010,000000,14.53,14.59,13.95,14.21,2016909,0
+TE.US,D,20221011,000000,14.1,14.76,13.69,14.41,1383353,0
+TE.US,D,20221012,000000,14.43,14.5262,13.6905,13.73,1785152,0
+TE.US,D,20221013,000000,13.4,14.28,13.15,13.94,1608113,0
+TE.US,D,20221014,000000,14.11,14.33,13.09,13.12,1590302,0
+TE.US,D,20221017,000000,13.45,13.75,13.19,13.32,1665213,0
+TE.US,D,20221018,000000,13.7,13.92,12.23,12.24,3428298,0
+TE.US,D,20221019,000000,12.15,12.5,11.5601,12.43,2722204,0
+TE.US,D,20221020,000000,12.02,12.74,11.87,12.24,1555978,0
+TE.US,D,20221021,000000,12.2,12.72,11.81,12.58,1241282,0
+TE.US,D,20221024,000000,12.6,12.64,11.44,12.18,2137867,0
+TE.US,D,20221025,000000,12.05,12.71,12.025,12.5,1548751,0
+TE.US,D,20221026,000000,12.57,13.2,12.3,12.48,1793508,0
+TE.US,D,20221027,000000,13.09,13.15,12.6082,12.92,1288432,0
+TE.US,D,20221028,000000,13.04,13.26,12.58,13.02,1064690,0
+TE.US,D,20221031,000000,13.25,13.53,12.8,13.31,2353114,0
+TE.US,D,20221101,000000,13.72,13.76,13.03,13.11,1274415,0
+TE.US,D,20221102,000000,13.15,13.19,12.52,12.65,1320695,0
+TE.US,D,20221103,000000,12.6,13.24,12.51,12.94,900319,0
+TE.US,D,20221104,000000,13.11,13.3,12.54,12.8,941296,0
+TE.US,D,20221107,000000,13,13.14,12.52,12.54,855706,0
+TE.US,D,20221108,000000,12.88,13.23,12.67,12.8,1535417,0
+TE.US,D,20221109,000000,12.85,13.44,12.41,12.41,1618415,0
+TE.US,D,20221110,000000,13,13.39,12.79,13.16,2039871,0
+TE.US,D,20221111,000000,13.96,14.4,13.35,13.79,3800946,0
+TE.US,D,20221114,000000,14.4,15.56,13.5401,15.16,5882845,0
+TE.US,D,20221115,000000,15.65,15.8,14.94,15.01,2959472,0
+TE.US,D,20221116,000000,14.9,15.1,14.62,15.02,1357818,0
+TE.US,D,20221117,000000,14.44,14.82,14.28,14.59,1561508,0
+TE.US,D,20221118,000000,14.75,14.855,13.621,13.75,2813232,0
+TE.US,D,20221121,000000,13.69,13.7875,13.3,13.49,1950056,0
+TE.US,D,20221122,000000,13.73,14.19,13.41,14.13,1385911,0
+TE.US,D,20221123,000000,14.26,14.895,14.11,14.48,1886697,0
+TE.US,D,20221125,000000,14.52,15.3,14.46,14.61,1738513,0
+TE.US,D,20221128,000000,14.4,14.56,13.59,13.63,1853030,0
+TE.US,D,20221129,000000,13.73,14.04,13.1,13.14,2184247,0
+TE.US,D,20221130,000000,13.3,13.755,13.203,13.65,2930956,0
+TE.US,D,20221201,000000,12.4,12.5,11.74,12.01,16170903,0
+TE.US,D,20221202,000000,11.86,12.57,11.85,12.48,3670135,0
+TE.US,D,20221205,000000,12.45,12.58,11.93,12.06,2943676,0
+TE.US,D,20221206,000000,12.3,12.48,11.14,11.58,5613606,0
+TE.US,D,20221207,000000,11.43,11.5,10.96,11.24,2851542,0
+TE.US,D,20221208,000000,11.31,11.38,10.87,10.94,3495498,0
+TE.US,D,20221209,000000,10.75,11.01,10.31,10.98,4507563,0
+TE.US,D,20221212,000000,10.91,11.435,10.835,11.3,2196577,0
+TE.US,D,20221213,000000,11.66,11.83,10.94,11.09,2364861,0
+TE.US,D,20221214,000000,11.1,11.35,10.9565,11.26,1844013,0
+TE.US,D,20221215,000000,11.1,11.29,10.79,10.89,2629280,0
+TE.US,D,20221216,000000,10.75,11.06,10.33,10.46,1982168,0
+TE.US,D,20221219,000000,10.45,10.545,9.765,9.86,2985210,0
+TE.US,D,20221220,000000,9.54,9.85,9.2,9.5,4838790,0
+TE.US,D,20221221,000000,9.5,9.605,9.22,9.49,1766097,0
+TE.US,D,20221222,000000,9.36,9.38,8.83,9.07,2634007,0
+TE.US,D,20221223,000000,9.05,9.1198,8.84,8.94,1344895,0
+TE.US,D,20221227,000000,8.82,8.82,8.31,8.42,3120972,0
+TE.US,D,20221228,000000,8.2,8.43,8.04,8.16,3569779,0
+TE.US,D,20221229,000000,8.29,8.6899,8.2,8.56,2624428,0
+TE.US,D,20221230,000000,8.41,8.72,8.37,8.68,1578216,0
+TE.US,D,20230103,000000,8.95,9.06,8.33,8.47,2641005,0
+TE.US,D,20230104,000000,8.52,9.09,8.3992,9.05,4021544,0
+TE.US,D,20230105,000000,8.99,9.02,8.53,8.79,2854157,0
+TE.US,D,20230106,000000,8.78,9.26,8.742,9.19,2115187,0
+TE.US,D,20230109,000000,9.43,9.66,9.265,9.31,2206041,0
+TE.US,D,20230110,000000,9.41,9.63,9.145,9.57,2366819,0
+TE.US,D,20230111,000000,9.89,10.04,9.61,9.76,2763182,0
+TE.US,D,20230112,000000,9.8,10.63,9.7,10.62,3625462,0
+TE.US,D,20230113,000000,10.65,10.795,10.2625,10.72,2493323,0
+TE.US,D,20230117,000000,10.74,10.835,10.53,10.6,1778934,0
+TE.US,D,20230118,000000,10.67,11.16,10.5,10.55,2077719,0
+TE.US,D,20230119,000000,10.15,10.245,9.67,9.75,2515508,0
+TE.US,D,20230120,000000,9.98,10.22,9.815,10.18,2254766,0
+TE.US,D,20230123,000000,10.32,10.49,10.12,10.4,2445057,0
+TE.US,D,20230124,000000,10.4,10.48,9.86,9.9,1881664,0
+TE.US,D,20230125,000000,9.15,9.25,8.3,8.79,8614423,0
+TE.US,D,20230126,000000,9.1101,9.12,8.52,8.73,3195364,0
+TE.US,D,20230127,000000,8.71,9.115,8.5,8.71,3060326,0
+TE.US,D,20230130,000000,8.6,8.745,8.43,8.51,2804973,0
+TE.US,D,20230131,000000,8.53,8.8459,8.315,8.81,3189303,0
+TE.US,D,20230201,000000,8.79,9.25,8.6,9.13,3911895,0
+TE.US,D,20230202,000000,9.39,9.825,9.28,9.45,3103045,0
+TE.US,D,20230203,000000,9.25,9.45,8.9718,9,2267414,0
+TE.US,D,20230206,000000,8.97,9.165,8.945,9.12,1710443,0
+TE.US,D,20230207,000000,9.16,9.32,8.87,9.15,2389207,0
+TE.US,D,20230208,000000,9.22,9.44,8.9,8.91,1790962,0
+TE.US,D,20230209,000000,8.99,9.13,8.47,8.49,2579725,0
+TE.US,D,20230210,000000,8.91,8.91,8.4875,8.62,3369057,0
+TE.US,D,20230213,000000,8.66,8.815,8.45,8.62,2248578,0
+TE.US,D,20230214,000000,8.56,8.73,8.42,8.7,2055577,0
+TE.US,D,20230215,000000,8.65,9.44,8.52,9.36,2811405,0
+TE.US,D,20230216,000000,9.07,9.185,8.87,8.92,1944681,0
+TE.US,D,20230217,000000,8.78,8.885,8.605,8.87,2089531,0
+TE.US,D,20230221,000000,8.7,8.85,8.275,8.31,2370030,0
+TE.US,D,20230222,000000,8.33,8.5,8.16,8.34,1629534,0
+TE.US,D,20230223,000000,8.7,8.83,8.38,8.53,2091388,0
+TE.US,D,20230224,000000,8.35,8.46,8.015,8.26,2719943,0
+TE.US,D,20230227,000000,8.79,9.4899,8.5203,9.35,6038010,0
+TE.US,D,20230228,000000,9.2,9.69,9.02,9.08,3323901,0
+TE.US,D,20230301,000000,9.1,9.2,8.64,8.73,2316821,0
+TE.US,D,20230302,000000,8.53,8.6363,8.3,8.55,2205584,0
+TE.US,D,20230303,000000,8.84,9.1,8.75,8.98,1830856,0
+TE.US,D,20230306,000000,9.02,9.11,8.635,8.72,1442741,0
+TE.US,D,20230307,000000,8.72,8.72,8.41,8.58,1427089,0
+TE.US,D,20230308,000000,8.56,8.59,8.185,8.37,1978871,0
+TE.US,D,20230309,000000,8.35,8.4,7.63,7.7,3322136,0
+TE.US,D,20230310,000000,7.78,7.86,7.25,7.46,3515056,0
+TE.US,D,20230313,000000,7.3,7.82,7.005,7.52,2547981,0
+TE.US,D,20230314,000000,7.78,7.8823,7.445,7.53,1860713,0
+TE.US,D,20230315,000000,7.3,7.345,6.98,7.18,2606673,0
+TE.US,D,20230316,000000,7.19,7.38,7.08,7.26,1920310,0
+TE.US,D,20230317,000000,7.18,7.32,7.04,7.28,1671499,0
+TE.US,D,20230320,000000,7.23,7.3,6.925,7.06,1869095,0
+TE.US,D,20230321,000000,7.2,7.38,7.1516,7.29,2728249,0
+TE.US,D,20230322,000000,7.29,7.36,7.08,7.09,1579817,0
+TE.US,D,20230323,000000,7.18,7.42,6.98,7.05,2386425,0
+TE.US,D,20230324,000000,6.94,7.165,6.86,7.13,1735426,0
+TE.US,D,20230327,000000,7.21,7.27,6.98,7.22,1613274,0
+TE.US,D,20230328,000000,7.45,7.715,7.35,7.4,3403544,0
+TE.US,D,20230329,000000,7.51,8.505,7.43,8.34,8141418,0
+TE.US,D,20230330,000000,8.54,9.01,8.49,8.92,9038399,0
+TE.US,D,20230331,000000,8.87,9.27,8.6201,8.89,3176005,0
+TE.US,D,20230403,000000,8.96,9.18,8.47,8.6,2508620,0
+TE.US,D,20230404,000000,8.7,8.74,8.16,8.23,1694145,0
+TE.US,D,20230405,000000,8.25,8.25,7.8,7.92,1927686,0
+TE.US,D,20230406,000000,7.92,7.96,7.625,7.71,1946862,0
+TE.US,D,20230410,000000,7.62,7.785,7.564,7.72,1420592,0
+TE.US,D,20230411,000000,7.78,8.45,7.75,8.43,4395958,0
+TE.US,D,20230412,000000,8.59,8.8,8.4,8.43,3895307,0
+TE.US,D,20230413,000000,8.43,8.575,8.32,8.35,1871422,0
+TE.US,D,20230414,000000,8.39,8.39,8.07,8.26,1707001,0
+TE.US,D,20230417,000000,8.27,8.27,7.7,7.86,4647598,0
+TE.US,D,20230418,000000,7.9,7.9,7.44,7.49,2933078,0
+TE.US,D,20230419,000000,7.42,7.647,7.29,7.58,2190001,0
+TE.US,D,20230420,000000,7.39,7.43,7.11,7.25,2124153,0
+TE.US,D,20230421,000000,7.3,7.38,7.15,7.38,1718686,0
+TE.US,D,20230424,000000,7.31,7.42,7.21,7.39,1288629,0
+TE.US,D,20230425,000000,7.27,7.28,6.815,6.9,2126995,0
+TE.US,D,20230426,000000,6.92,7.04,6.765,6.9,1938664,0
+TE.US,D,20230427,000000,6.97,7.15,6.88,6.95,1511051,0
+TE.US,D,20230428,000000,6.92,7.1,6.77,7.07,2356348,0
+TE.US,D,20230501,000000,7.03,7.1,6.675,6.72,1841003,0
+TE.US,D,20230502,000000,6.65,6.66,6.2,6.46,3437723,0
+TE.US,D,20230503,000000,6.44,6.72,6.26,6.59,2074370,0
+TE.US,D,20230504,000000,6.58,6.775,6.55,6.73,1182311,0
+TE.US,D,20230505,000000,6.88,7.08,6.755,7.07,1335044,0
+TE.US,D,20230508,000000,7.18,7.445,7.065,7.41,1623306,0
+TE.US,D,20230509,000000,7.23,7.465,7.12,7.42,1364181,0
+TE.US,D,20230510,000000,7.56,7.75,7.44,7.52,1697243,0
+TE.US,D,20230511,000000,7.45,7.54,7.17,7.23,1951672,0
+TE.US,D,20230512,000000,7.28,7.54,7.14,7.37,1864605,0
+TE.US,D,20230515,000000,7.44,7.8,7.405,7.47,3350045,0
+TE.US,D,20230516,000000,7.42,7.525,7.195,7.21,1567143,0
+TE.US,D,20230517,000000,7.27,7.75,7.18,7.64,1819969,0
+TE.US,D,20230518,000000,7.65,7.66,7.06,7.32,2561044,0
+TE.US,D,20230519,000000,7.39,7.5,7.115,7.19,1199081,0
+TE.US,D,20230522,000000,7.33,7.66,7.27,7.55,1666235,0
+TE.US,D,20230523,000000,7.6,7.75,7.4,7.46,1293094,0
+TE.US,D,20230524,000000,7.29,7.51,7.145,7.47,1342759,0
+TE.US,D,20230525,000000,7.5,7.52,7.07,7.16,1559692,0
+TE.US,D,20230526,000000,7.11,7.2987,7.065,7.26,992504,0
+TE.US,D,20230530,000000,7.3,7.53,7.22,7.36,1223876,0
+TE.US,D,20230531,000000,7.2,7.33,7.07,7.22,1247126,0
+TE.US,D,20230601,000000,7.17,7.5,7.12,7.44,1144115,0
+TE.US,D,20230602,000000,7.68,7.73,7.27,7.47,1249357,0
+TE.US,D,20230605,000000,7.4,7.47,7.265,7.32,829290,0
+TE.US,D,20230606,000000,7.3,7.751,7.2715,7.67,1679167,0
+TE.US,D,20230607,000000,7.75,7.9401,7.535,7.59,1549904,0
+TE.US,D,20230608,000000,7.56,7.61,7.39,7.52,1394427,0
+TE.US,D,20230609,000000,7.5,7.61,7.3,7.39,939302,0
+TE.US,D,20230612,000000,7.4,7.65,7.3,7.59,1724291,0
+TE.US,D,20230613,000000,7.68,7.9,7.62,7.67,2076483,0
+TE.US,D,20230614,000000,7.72,7.815,7.52,7.58,1369573,0
+TE.US,D,20230615,000000,7.54,7.72,7.42,7.68,1099413,0
+TE.US,D,20230616,000000,7.68,7.69,7.46,7.55,1026097,0
+TE.US,D,20230620,000000,7.51,7.525,7.28,7.47,1252230,0
+TE.US,D,20230621,000000,7.47,7.4762,7.29,7.39,827915,0
+TE.US,D,20230622,000000,7.3,7.33,7.115,7.19,1042481,0
+TE.US,D,20230623,000000,7.09,7.09,6.935,7.02,1884708,0
+TE.US,D,20230626,000000,6.93,7.385,6.93,7.27,2172508,0
+TE.US,D,20230627,000000,7.62,7.82,7.46,7.68,2028248,0
+TE.US,D,20230628,000000,7.61,7.73,7.36,7.55,2300751,0
+TE.US,D,20230629,000000,8.89,9.91,8.7084,9.08,13043079,0
+TE.US,D,20230630,000000,9.46,9.7,9.17,9.35,5246625,0
+TE.US,D,20230703,000000,9.39,9.87,9.39,9.74,2014274,0
+TE.US,D,20230705,000000,9.33,9.38,8.87,9.13,3612530,0
+TE.US,D,20230706,000000,9.03,9.1,8.3,8.7,3277148,0
+TE.US,D,20230707,000000,8.6,9.28,8.6,8.93,2202323,0
+TE.US,D,20230710,000000,9,9.63,8.98,9.61,2171585,0
+TE.US,D,20230711,000000,9.73,9.885,9.503,9.69,1806599,0
+TE.US,D,20230712,000000,9.9,9.95,9.4915,9.58,1307092,0
+TE.US,D,20230713,000000,9.56,10.1,9.53,9.85,4367767,0
+TE.US,D,20230714,000000,9.96,10.06,9.245,9.33,2253281,0
+TE.US,D,20230717,000000,9.35,9.75,9.27,9.61,1352485,0
+TE.US,D,20230718,000000,8.95,9.45,8.8,8.89,5512992,0
+TE.US,D,20230719,000000,8.9,9.04,8.065,8.23,5012742,0
+TE.US,D,20230720,000000,8.32,8.37,8.09,8.14,1804941,0
+TE.US,D,20230721,000000,8.09,8.38,8.06,8.3,2049748,0
+TE.US,D,20230724,000000,8.3,8.49,8.11,8.17,1227893,0
+TE.US,D,20230725,000000,8.05,8.14,7.82,7.83,1796059,0
+TE.US,D,20230726,000000,7.8,8.175,7.72,8.14,1240881,0
+TE.US,D,20230727,000000,8.29,8.48,8.0209,8.05,2274581,0
+TE.US,D,20230728,000000,8.22,8.35,8.11,8.28,1054972,0
+TE.US,D,20230731,000000,8.31,8.53,8.265,8.42,1288128,0
+TE.US,D,20230801,000000,8.33,8.38,8.15,8.3,932177,0
+TE.US,D,20230802,000000,8.12,8.16,7.8,8.01,1515377,0
+TE.US,D,20230803,000000,8,8.24,7.9701,8.15,1473985,0
+TE.US,D,20230804,000000,8.27,8.275,7.9,7.9,1325455,0
+TE.US,D,20230807,000000,7.92,7.95,7.7,7.78,1809634,0
+TE.US,D,20230808,000000,7.7,7.83,7.57,7.8,1154707,0
+TE.US,D,20230809,000000,7.81,7.84,7.58,7.61,1629138,0
+TE.US,D,20230810,000000,7.79,7.92,7.3,7.73,4681418,0
+TE.US,D,20230811,000000,7.51,7.83,7.475,7.61,2433077,0
+TE.US,D,20230814,000000,7.55,7.97,7.41,7.92,2278563,0
+TE.US,D,20230815,000000,7.89,7.89,7.25,7.27,2256527,0
+TE.US,D,20230816,000000,7.29,7.32,6.72,6.91,2928941,0
+TE.US,D,20230817,000000,6.75,6.75,6.08,6.32,4629202,0
+TE.US,D,20230818,000000,6.31,6.585,6.21,6.55,1602910,0
+TE.US,D,20230821,000000,6.75,6.89,6.65,6.77,1990080,0
+TE.US,D,20230822,000000,6.8,6.875,6.49,6.54,1956450,0
+TE.US,D,20230823,000000,6.55,6.59,6.33,6.35,1546858,0
+TE.US,D,20230824,000000,6.49,6.49,6.095,6.19,1561170,0
+TE.US,D,20230825,000000,6.24,6.45,6.21,6.35,1485891,0
+TE.US,D,20230828,000000,6.35,6.45,6.29,6.35,649132,0
+TE.US,D,20230829,000000,6.31,6.54,6.2,6.53,1167433,0
+TE.US,D,20230830,000000,6.57,6.61,6.36,6.42,916478,0
+TE.US,D,20230831,000000,6.4,6.42,6.2,6.23,1683877,0
+TE.US,D,20230901,000000,6.31,6.36,6.09,6.25,1319489,0
+TE.US,D,20230905,000000,6.17,6.38,6.12,6.37,1165456,0
+TE.US,D,20230906,000000,6.4,6.57,6.35,6.48,1353072,0
+TE.US,D,20230907,000000,6.35,6.41,6.21,6.35,1011055,0
+TE.US,D,20230908,000000,6.34,6.4014,6.14,6.19,1238219,0
+TE.US,D,20230911,000000,6.3,6.31,6.065,6.07,1350383,0
+TE.US,D,20230912,000000,6.05,6.18,6.01,6.14,1007036,0
+TE.US,D,20230913,000000,6.13,6.13,5.665,5.83,3110546,0
+TE.US,D,20230914,000000,5.83,5.95,5.77,5.79,1960234,0
+TE.US,D,20230915,000000,5.75,5.79,5.51,5.71,2414328,0
+TE.US,D,20230918,000000,5.7,5.72,5.5,5.52,1445365,0
+TE.US,D,20230919,000000,5.33,5.58,5.11,5.48,2592078,0
+TE.US,D,20230920,000000,5.51,5.539,5.25,5.27,2484481,0
+TE.US,D,20230921,000000,5.19,5.265,5,5,1890838,0
+TE.US,D,20230922,000000,5.06,5.32,5.06,5.11,2016713,0
+TE.US,D,20230925,000000,5.08,5.27,5.045,5.13,1240710,0
+TE.US,D,20230926,000000,5.01,5.17,4.98,5,1430476,0
+TE.US,D,20230927,000000,5.07,5.35,5.05,5.07,2046440,0
+TE.US,D,20230928,000000,5.08,5.135,4.915,5.01,1676461,0
+TE.US,D,20230929,000000,5.08,5.097,4.835,4.89,2070384,0
+TE.US,D,20231002,000000,4.87,4.875,4.69,4.71,2108421,0
+TE.US,D,20231003,000000,4.63,4.65,4.5004,4.58,2363191,0
+TE.US,D,20231004,000000,4.96,5.158,4.655,4.71,4501620,0
+TE.US,D,20231005,000000,4.68,4.68,4.42,4.44,1792993,0
+TE.US,D,20231006,000000,4.39,4.67,4.31,4.58,2275300,0
+TE.US,D,20231009,000000,4.43,4.56,4.33,4.42,1530143,0
+TE.US,D,20231010,000000,4.44,4.61,4.4,4.45,2535780,0
+TE.US,D,20231011,000000,4.46,4.51,4.34,4.34,1963408,0
+TE.US,D,20231012,000000,4.44,4.44,3.965,4.08,3417609,0
+TE.US,D,20231013,000000,4.08,4.1,3.865,3.91,2414393,0
+TE.US,D,20231016,000000,3.92,3.92,3.76,3.83,2209766,0
+TE.US,D,20231017,000000,3.83,4.3474,3.77,4.25,2900563,0
+TE.US,D,20231018,000000,4.29,4.335,3.87,3.9,2751244,0
+TE.US,D,20231019,000000,3.87,3.88,3.72,3.74,1797636,0
+TE.US,D,20231020,000000,3.58,3.64,3.4525,3.52,2153854,0
+TE.US,D,20231023,000000,3.48,3.66,3.37,3.49,1568604,0
+TE.US,D,20231024,000000,3.52,3.66,3.38,3.41,1906389,0
+TE.US,D,20231025,000000,3.35,3.35,3.13,3.29,2382403,0
+TE.US,D,20231026,000000,3.21,3.3,3.19,3.24,2181969,0
+TE.US,D,20231027,000000,3.31,3.31,3.11,3.21,2127324,0
+TE.US,D,20231030,000000,3.29,3.38,3.12,3.18,1974252,0
+TE.US,D,20231031,000000,3.18,3.26,3.16,3.21,2981593,0
+TE.US,D,20231101,000000,3.2,3.21,3.08,3.17,1723000,0
+TE.US,D,20231102,000000,3.23,3.45,3.23,3.43,1448212,0
+TE.US,D,20231103,000000,3.58,3.73,3.49,3.56,1629328,0
+TE.US,D,20231106,000000,3.7,3.7,3.38,3.46,1758833,0
+TE.US,D,20231107,000000,3.44,3.5196,3.38,3.49,1280772,0
+TE.US,D,20231108,000000,3.51,3.51,3.29,3.35,2223357,0
+TE.US,D,20231109,000000,2.88,2.92,2.04,2.07,13854526,0
+TE.US,D,20231110,000000,1.86,1.88,1.4,1.5,21646108,0
+TE.US,D,20231113,000000,1.74,1.88,1.53,1.75,12843763,0
+TE.US,D,20231114,000000,1.8,1.83,1.585,1.64,6712209,0
+TE.US,D,20231115,000000,1.68,1.85,1.63,1.69,6283219,0
+TE.US,D,20231116,000000,1.74,1.74,1.58,1.66,3904914,0
+TE.US,D,20231117,000000,1.65,1.681,1.55,1.6,3718669,0
+TE.US,D,20231120,000000,1.6,1.75,1.57,1.71,3638469,0
+TE.US,D,20231121,000000,1.72,1.72,1.59,1.62,2606221,0
+TE.US,D,20231122,000000,1.65,1.66,1.58,1.59,2425559,0
+TE.US,D,20231124,000000,1.61,1.725,1.58,1.63,1768126,0
+TE.US,D,20231127,000000,1.63,1.63,1.46,1.51,5393238,0
+TE.US,D,20231128,000000,1.47,1.49,1.42,1.43,2391055,0
+TE.US,D,20231129,000000,1.5,1.7,1.45,1.54,4715541,0
+TE.US,D,20231130,000000,1.62,1.81,1.57,1.63,5208613,0
+TE.US,D,20231201,000000,1.69,1.87,1.66,1.81,5467197,0
+TE.US,D,20231204,000000,1.97,2.12,1.89,2.02,7192899,0
+TE.US,D,20231205,000000,2.05,2.19,1.93,1.95,5957218,0
+TE.US,D,20231206,000000,1.98,2.148,1.96,2.02,3978180,0
+TE.US,D,20231207,000000,2.05,2.06,1.95,2.01,2884496,0
+TE.US,D,20231208,000000,2.01,2.08,1.95,2.04,2560564,0
+TE.US,D,20231211,000000,2,2.0299,1.87,1.87,2521753,0
+TE.US,D,20231212,000000,1.84,1.85,1.67,1.7,3491529,0
+TE.US,D,20231213,000000,1.7,1.86,1.65,1.86,2114433,0
+TE.US,D,20231214,000000,1.97,2.1,1.935,2.06,4605094,0
+TE.US,D,20231215,000000,2.04,2.05,1.85,1.88,3945391,0
+TE.US,D,20231218,000000,1.99,1.99,1.79,1.82,3044173,0
+TE.US,D,20231219,000000,1.86,1.965,1.85,1.95,1818707,0
+TE.US,D,20231220,000000,1.92,1.94,1.79,1.8,3019147,0
+TE.US,D,20231221,000000,1.88,1.935,1.82,1.91,3060758,0
+TE.US,D,20231222,000000,1.9,1.93,1.84,1.9,1944596,0
+TE.US,D,20231226,000000,1.9,2.1799,1.89,2.06,2755328,0
+TE.US,D,20231227,000000,2.05,2.06,1.9,1.91,4132621,0
+TE.US,D,20231228,000000,1.93,2.05,1.9,2,5442991,0
+TE.US,D,20231229,000000,1.98,2.04,1.87,1.87,2331565,0
+TE.US,D,20240102,000000,1.89,2.02,1.82,1.9,2167188,0
+TE.US,D,20240103,000000,1.9,1.9,1.82,1.87,1350279,0
+TE.US,D,20240104,000000,1.87,1.95,1.81,1.9,2336176,0
+TE.US,D,20240105,000000,1.85,1.9,1.71,1.72,2394800,0
+TE.US,D,20240108,000000,1.7,1.83,1.68,1.81,1500263,0
+TE.US,D,20240109,000000,1.77,1.815,1.72,1.75,1350520,0
+TE.US,D,20240110,000000,1.75,1.75,1.67,1.68,1779801,0
+TE.US,D,20240111,000000,1.67,1.67,1.51,1.58,2582548,0
+TE.US,D,20240112,000000,1.58,1.65,1.54,1.55,918191,0
+TE.US,D,20240116,000000,1.52,1.52,1.405,1.43,3826825,0
+TE.US,D,20240117,000000,1.38,1.45,1.32,1.43,2124597,0
+TE.US,D,20240118,000000,1.44,1.46,1.34,1.38,1951136,0
+TE.US,D,20240119,000000,1.38,1.41,1.25,1.32,2252224,0
+TE.US,D,20240122,000000,1.35,1.44,1.315,1.37,1317725,0
+TE.US,D,20240123,000000,1.4,1.46,1.38,1.45,1123715,0
+TE.US,D,20240124,000000,1.46,1.488,1.31,1.31,1099843,0
+TE.US,D,20240125,000000,1.33,1.36,1.2921,1.34,1105340,0
+TE.US,D,20240126,000000,1.35,1.39,1.3,1.32,1083029,0
+TE.US,D,20240129,000000,1.35,1.45,1.28,1.44,1323547,0
+TE.US,D,20240130,000000,1.46,1.46,1.35,1.37,1015825,0
+TE.US,D,20240131,000000,1.35,1.4395,1.335,1.35,1052109,0
+TE.US,D,20240201,000000,1.38,1.42,1.345,1.37,917894,0
+TE.US,D,20240202,000000,1.36,1.42,1.29,1.31,1281928,0
+TE.US,D,20240205,000000,1.31,1.31,1.21,1.26,1471463,0
+TE.US,D,20240206,000000,1.275,1.42,1.22,1.4,1991870,0
+TE.US,D,20240207,000000,1.5,1.56,1.42,1.55,2289286,0
+TE.US,D,20240208,000000,1.56,1.78,1.53,1.78,3059582,0
+TE.US,D,20240209,000000,1.79,1.89,1.73,1.84,2264810,0
+TE.US,D,20240212,000000,1.86,1.96,1.81,1.91,2431488,0
+TE.US,D,20240213,000000,1.8,1.84,1.662,1.7,1980223,0
+TE.US,D,20240214,000000,1.7,1.89,1.7,1.82,1484313,0
+TE.US,D,20240215,000000,1.82,1.845,1.67,1.8,2246877,0
+TE.US,D,20240216,000000,1.76,1.84,1.67,1.82,1830248,0
+TE.US,D,20240220,000000,1.79,1.855,1.73,1.74,1596769,0
+TE.US,D,20240221,000000,1.7,1.735,1.67,1.69,990578,0
+TE.US,D,20240222,000000,1.71,1.71,1.61,1.65,1308567,0
+TE.US,D,20240223,000000,1.655,1.6888,1.58,1.61,1458937,0
+TE.US,D,20240226,000000,1.57,1.65,1.54,1.63,942586,0
+TE.US,D,20240227,000000,1.63,1.71,1.59,1.68,1530707,0
+TE.US,D,20240228,000000,1.63,1.72,1.6,1.66,1911620,0
+TE.US,D,20240229,000000,1.76,1.76,1.52,1.54,4833286,0
+TE.US,D,20240301,000000,1.55,1.77,1.53,1.71,2968886,0
+TE.US,D,20240304,000000,1.73,1.745,1.615,1.65,1376655,0
+TE.US,D,20240305,000000,1.6,1.645,1.58,1.58,775910,0
+TE.US,D,20240306,000000,1.66,1.685,1.57,1.67,1819181,0
+TE.US,D,20240307,000000,1.66,1.73,1.64,1.66,955378,0
+TE.US,D,20240308,000000,1.65,1.8599,1.65,1.75,2541225,0
+TE.US,D,20240311,000000,1.74,1.83,1.62,1.63,1557888,0
+TE.US,D,20240312,000000,1.66,1.66,1.54,1.56,1304303,0
+TE.US,D,20240313,000000,1.54,1.5905,1.46,1.48,1089850,0
+TE.US,D,20240314,000000,1.46,1.54,1.42,1.47,1415409,0
+TE.US,D,20240315,000000,1.46,1.54,1.43,1.43,1113541,0
+TE.US,D,20240318,000000,1.44,1.46,1.365,1.42,1491957,0
+TE.US,D,20240319,000000,1.4,1.47,1.36,1.45,867978,0
+TE.US,D,20240320,000000,1.47,1.58,1.42,1.55,1296040,0
+TE.US,D,20240321,000000,1.55,1.64,1.52,1.62,1635081,0
+TE.US,D,20240322,000000,1.58,1.59,1.4912,1.51,726581,0
+TE.US,D,20240325,000000,1.5,1.58,1.49,1.57,1097253,0
+TE.US,D,20240326,000000,1.55,1.58,1.51,1.51,536746,0
+TE.US,D,20240327,000000,1.5,1.65,1.5,1.65,1528462,0
+TE.US,D,20240328,000000,1.64,1.71,1.6301,1.68,925503,0
+TE.US,D,20240401,000000,1.73,1.8,1.6925,1.79,1646177,0
+TE.US,D,20240402,000000,1.73,1.78,1.6699,1.76,1678129,0
+TE.US,D,20240403,000000,1.72,1.87,1.69,1.83,1786448,0
+TE.US,D,20240404,000000,1.86,2.05,1.8597,1.91,3315360,0
+TE.US,D,20240405,000000,1.91,1.98,1.82,1.91,1754250,0
+TE.US,D,20240408,000000,1.98,2.13,1.94,2.1,2463066,0
+TE.US,D,20240409,000000,2.1,2.22,2.04,2.1,3040484,0
+TE.US,D,20240410,000000,2.03,2.03,1.93,2.01,1700410,0
+TE.US,D,20240411,000000,2.01,2.07,1.9,1.98,1651871,0
+TE.US,D,20240412,000000,1.97,1.99,1.8,1.86,1286977,0
+TE.US,D,20240415,000000,1.86,1.92,1.76,1.86,1598145,0
+TE.US,D,20240416,000000,1.83,1.87,1.74,1.74,1074077,0
+TE.US,D,20240417,000000,1.73,1.7775,1.685,1.69,1037758,0
+TE.US,D,20240418,000000,1.7,1.77,1.64,1.65,986310,0
+TE.US,D,20240419,000000,1.61,1.69,1.58,1.61,1094178,0
+TE.US,D,20240422,000000,1.6,1.62,1.54,1.6,862174,0
+TE.US,D,20240423,000000,1.57,1.76,1.57,1.6,1201778,0
+TE.US,D,20240424,000000,1.6,1.67,1.54,1.55,1090194,0
+TE.US,D,20240425,000000,1.52,1.59,1.5,1.58,974810,0
+TE.US,D,20240426,000000,1.58,1.7,1.58,1.67,837346,0
+TE.US,D,20240429,000000,1.72,1.79,1.695,1.75,836058,0
+TE.US,D,20240430,000000,1.71,1.78,1.645,1.65,930980,0
+TE.US,D,20240501,000000,1.69,1.795,1.67,1.68,856196,0
+TE.US,D,20240502,000000,1.7,1.78,1.665,1.78,771549,0
+TE.US,D,20240503,000000,1.79,1.88,1.765,1.8,1245089,0
+TE.US,D,20240506,000000,1.78,1.87,1.77,1.79,888808,0
+TE.US,D,20240507,000000,1.77,1.8,1.68,1.68,896740,0
+TE.US,D,20240508,000000,1.69,1.94,1.68,1.85,2484705,0
+TE.US,D,20240509,000000,1.83,2,1.81,1.97,1536670,0
+TE.US,D,20240510,000000,1.95,2.0382,1.8001,1.87,1620611,0
+TE.US,D,20240513,000000,1.9,2.05,1.85,1.91,1526735,0
+TE.US,D,20240514,000000,1.95,2.105,1.95,1.97,1484476,0
+TE.US,D,20240515,000000,2.05,2.12,1.91,2.01,1660330,0
+TE.US,D,20240516,000000,2.01,2.065,1.94,1.98,872678,0
+TE.US,D,20240517,000000,1.96,2.02,1.945,2.01,577036,0
+TE.US,D,20240520,000000,2,2.03,1.93,1.93,697818,0
+TE.US,D,20240521,000000,1.92,2.01,1.9,1.97,795643,0
+TE.US,D,20240522,000000,2.05,2.63,2.02,2.49,11350409,0
+TE.US,D,20240523,000000,2.5,2.54,2.19,2.2,3288797,0
+TE.US,D,20240524,000000,2.2,2.64,2.192,2.58,4248430,0
+TE.US,D,20240528,000000,2.7,2.85,2.52,2.66,3420991,0
+TE.US,D,20240529,000000,2.58,2.64,2.435,2.57,2317106,0
+TE.US,D,20240530,000000,2.54,2.655,2.49,2.53,1922161,0
+TE.US,D,20240531,000000,2.5,2.549,2.335,2.4,1859849,0
+TE.US,D,20240603,000000,2.44,2.5,2.16,2.27,1902622,0
+TE.US,D,20240604,000000,2.25,2.32,2.2,2.22,927797,0
+TE.US,D,20240605,000000,2.22,2.375,2.2,2.34,1431079,0
+TE.US,D,20240606,000000,2.3,2.305,2.105,2.14,1786861,0
+TE.US,D,20240607,000000,2.15,2.16,2.01,2.07,1431489,0
+TE.US,D,20240610,000000,2.01,2.06,1.89,1.95,1999910,0
+TE.US,D,20240611,000000,1.96,1.96,1.87,1.89,1110389,0
+TE.US,D,20240612,000000,1.92,2.07,1.87,1.88,1521044,0
+TE.US,D,20240613,000000,1.87,1.8999,1.75,1.82,1110946,0
+TE.US,D,20240614,000000,1.77,1.81,1.745,1.76,914414,0
+TE.US,D,20240617,000000,1.79,1.8,1.71,1.73,1070419,0
+TE.US,D,20240618,000000,1.72,1.76,1.7,1.71,881600,0
+TE.US,D,20240620,000000,1.7,1.705,1.59,1.6,1408507,0
+TE.US,D,20240621,000000,1.58,1.7,1.55,1.68,2446600,0
+TE.US,D,20240624,000000,1.74,1.89,1.685,1.71,2597033,0
+TE.US,D,20240625,000000,1.71,1.72,1.57,1.58,1557526,0
+TE.US,D,20240626,000000,1.6,1.745,1.56,1.71,2622530,0
+TE.US,D,20240627,000000,1.71,1.77,1.66,1.71,2078265,0
+TE.US,D,20240628,000000,1.7,1.73,1.615,1.7,16930094,0
+TE.US,D,20240701,000000,1.7,1.725,1.57,1.59,1478564,0
+TE.US,D,20240702,000000,1.62,1.63,1.55,1.58,1480081,0
+TE.US,D,20240703,000000,1.6,1.7,1.57,1.64,941812,0
+TE.US,D,20240705,000000,1.62,1.66,1.58,1.63,1367445,0
+TE.US,D,20240708,000000,1.64,1.665,1.57,1.58,1057479,0
+TE.US,D,20240709,000000,1.58,1.58,1.51,1.54,935364,0
+TE.US,D,20240710,000000,1.55,1.585,1.5113,1.57,844734,0
+TE.US,D,20240711,000000,1.61,1.73,1.6,1.71,2246198,0
+TE.US,D,20240712,000000,1.74,1.84,1.735,1.84,1667671,0
+TE.US,D,20240715,000000,1.84,1.85,1.72,1.83,1074917,0
+TE.US,D,20240716,000000,1.82,1.95,1.765,1.95,1864140,0
+TE.US,D,20240717,000000,1.89,1.96,1.79,1.85,1766366,0
+TE.US,D,20240718,000000,1.84,2.03,1.77,1.77,2038632,0
+TE.US,D,20240719,000000,1.79,1.8,1.69,1.69,1217184,0
+TE.US,D,20240722,000000,1.68,1.7664,1.67,1.75,834846,0
+TE.US,D,20240723,000000,1.7,1.815,1.69,1.79,1219318,0
+TE.US,D,20240724,000000,1.75,1.785,1.7,1.7,1242163,0
+TE.US,D,20240725,000000,1.7,1.81,1.68,1.76,1223633,0
+TE.US,D,20240726,000000,1.8,1.825,1.73,1.79,860484,0
+TE.US,D,20240729,000000,1.8,1.83,1.67,1.76,1402241,0
+TE.US,D,20240730,000000,1.77,1.785,1.705,1.72,816536,0
+TE.US,D,20240731,000000,1.71,1.8368,1.695,1.8,1385436,0
+TE.US,D,20240801,000000,1.78,1.82,1.66,1.67,1235265,0
+TE.US,D,20240802,000000,1.66,1.66,1.53,1.55,1978018,0
+TE.US,D,20240805,000000,1.46,1.518,1.35,1.47,1488936,0
+TE.US,D,20240806,000000,1.49,1.51,1.33,1.39,2277785,0
+TE.US,D,20240807,000000,1.44,1.4498,1.24,1.26,2377642,0
+TE.US,D,20240808,000000,1.27,1.31,1.24,1.27,1963673,0
+TE.US,D,20240809,000000,1.35,1.35,1.13,1.18,2598551,0
+TE.US,D,20240812,000000,1.17,1.17,1.1,1.14,1778200,0
+TE.US,D,20240813,000000,1.15,1.3,1.12,1.29,1865009,0
+TE.US,D,20240814,000000,1.28,1.315,1.21,1.22,900812,0
+TE.US,D,20240815,000000,1.25,1.28,1.21,1.23,1017146,0
+TE.US,D,20240816,000000,1.21,1.238,1.2,1.22,749561,0
+TE.US,D,20240819,000000,1.22,1.3,1.2,1.29,1036680,0
+TE.US,D,20240820,000000,1.28,1.3,1.21,1.23,555504,0
+TE.US,D,20240821,000000,1.27,1.29,1.23,1.29,646437,0
+TE.US,D,20240822,000000,1.29,1.29,1.22,1.22,766232,0
+TE.US,D,20240823,000000,1.22,1.34,1.22,1.33,1442267,0
+TE.US,D,20240826,000000,1.33,1.35,1.2644,1.29,686039,0
+TE.US,D,20240827,000000,1.28,1.28,1.22,1.27,476349,0
+TE.US,D,20240828,000000,1.23,1.26,1.22,1.23,440948,0
+TE.US,D,20240829,000000,1.23,1.32,1.23,1.27,538287,0
+TE.US,D,20240830,000000,1.26,1.27,1.22,1.23,540754,0
+TE.US,D,20240903,000000,1.22,1.22,1.13,1.13,1718567,0
+TE.US,D,20240904,000000,1.16,1.215,1.13,1.15,666957,0
+TE.US,D,20240905,000000,1.13,1.145,1.09,1.1,956283,0
+TE.US,D,20240906,000000,1.12,1.12,1.04,1.05,1012618,0
+TE.US,D,20240909,000000,1.04,1.0599,0.9646,1,1664443,0
+TE.US,D,20240910,000000,0.99,1.04,0.975,1.03,1191987,0
+TE.US,D,20240911,000000,1.03,1.09,1.01,1.06,699272,0
+TE.US,D,20240912,000000,1.05,1.065,1.01,1.02,717462,0
+TE.US,D,20240913,000000,1.05,1.07,0.9716,1.01,1575902,0
+TE.US,D,20240916,000000,0.99,1.04,0.98,1.03,1452408,0
+TE.US,D,20240917,000000,1.03,1.11,1.03,1.08,737534,0
+TE.US,D,20240918,000000,1.08,1.15,1.02,1.09,907609,0
+TE.US,D,20240919,000000,1.11,1.13,1.09,1.12,508143,0
+TE.US,D,20240920,000000,1.08,1.08,1.01,1.01,1442954,0
+TE.US,D,20240923,000000,0.9948,1.01,0.9104,0.9935,2490870,0
+TE.US,D,20240924,000000,0.975,1.05,0.975,1.01,1122638,0
+TE.US,D,20240925,000000,1.01,1.04,0.9658,1.01,2179299,0
+TE.US,D,20240926,000000,1,1.07,1,1.05,1052035,0
+TE.US,D,20240927,000000,1.07,1.1,1.05,1.09,3036027,0
+TE.US,D,20240930,000000,1.09,1.105,0.95,0.9701,2806842,0
+TE.US,D,20241001,000000,1,1.02,0.96,0.9684,2088678,0
+TE.US,D,20241002,000000,0.97,1.03,0.96978,1.02,1091297,0
+TE.US,D,20241003,000000,1,1.01,0.95,0.9631,1307678,0
+TE.US,D,20241004,000000,0.9783,1.02,0.9707,1,682258,0
+TE.US,D,20241007,000000,0.98,1.04,0.98,1.03,882426,0
+TE.US,D,20241008,000000,1.02,1.03,0.9612,0.9651,1132460,0
+TE.US,D,20241009,000000,0.97,0.9988,0.9501,0.9503,718478,0
+TE.US,D,20241010,000000,0.95,0.9735,0.933,0.9631,998349,0
+TE.US,D,20241011,000000,0.96,1.02,0.95,1.02,826012,0
+TE.US,D,20241014,000000,1,1.02,1,1.01,561320,0
+TE.US,D,20241015,000000,1,1.02,0.99,1.02,431737,0
+TE.US,D,20241016,000000,1.01,1.07,1,1.07,718724,0
+TE.US,D,20241017,000000,1.08,1.08,1.02,1.02,536701,0
+TE.US,D,20241018,000000,1.01,1.08,1.01,1.05,668224,0
+TE.US,D,20241021,000000,1.04,1.09,1.04,1.08,548458,0
+TE.US,D,20241022,000000,1.07,1.075,1.02,1.04,599497,0
+TE.US,D,20241023,000000,1.03,1.035,0.97,1.01,1353583,0
+TE.US,D,20241024,000000,1.1,1.24,1.01,1.01,11537710,0
+TE.US,D,20241025,000000,1.02,1.07,1,1.02,2385833,0
+TE.US,D,20241028,000000,1.03,1.07,1.02,1.05,1000118,0
+TE.US,D,20241029,000000,1.05,1.055,1.01,1.02,620259,0
+TE.US,D,20241030,000000,1.01,1.03,1,1,834432,0
+TE.US,D,20241031,000000,1,1.011,0.9513,0.97,2434399,0
+TE.US,D,20241101,000000,0.98,1.01,0.9653,0.9803,636995,0
+TE.US,D,20241104,000000,1,1.03,1,1.03,828663,0
+TE.US,D,20241105,000000,1.04,1.06,1,1.05,1082487,0
+TE.US,D,20241106,000000,1.3,1.8,1.18,1.75,44832935,0
+TE.US,D,20241107,000000,1.85,2.4,1.81,2.35,24859898,0
+TE.US,D,20241108,000000,2.23,2.3,1.81,2.05,8017600,0
+TE.US,D,20241111,000000,1.98,2.32,1.88,2.32,4613335,0
+TE.US,D,20241112,000000,2.21,2.4,2.06,2.14,5128116,0
+TE.US,D,20241113,000000,2.09,2.35,2.06,2.1,3457191,0
+TE.US,D,20241114,000000,2.17,2.435,2.14,2.3,7391243,0
+TE.US,D,20241115,000000,2.29,2.31,2.07,2.1,3103859,0
+TE.US,D,20241118,000000,2.17,2.25,2.1,2.16,1778254,0
+TE.US,D,20241119,000000,2.16,2.4,2.11,2.28,3610114,0
+TE.US,D,20241120,000000,2.265,2.345,2.17,2.2,2896242,0
+TE.US,D,20241121,000000,2.2255,2.66,2.22,2.53,7976116,0
+TE.US,D,20241122,000000,2.6,2.63,2.41,2.45,3672299,0
+TE.US,D,20241125,000000,2.25,2.29,2.01,2.23,5339552,0
+TE.US,D,20241126,000000,2.18,2.29,2.1426,2.15,1494066,0
+TE.US,D,20241127,000000,2.16,2.21,2.03,2.14,1828113,0
+TE.US,D,20241129,000000,2.11,2.19,2.05,2.07,994000,0
+TE.US,D,20241202,000000,2.08,2.17,2.025,2.04,1686459,0
+TE.US,D,20241203,000000,2.03,2.04,1.85,1.96,3480619,0
+TE.US,D,20241204,000000,1.94,1.95,1.82,1.83,1779205,0
+TE.US,D,20241205,000000,1.835,1.86,1.7,1.72,2297226,0
+TE.US,D,20241206,000000,1.72,1.79,1.66,1.7,1351395,0
+TE.US,D,20241209,000000,1.73,1.92,1.7,1.8,1764222,0
+TE.US,D,20241210,000000,1.785,1.845,1.69,1.7,1263788,0
+TE.US,D,20241211,000000,1.7,1.71,1.58,1.66,2213085,0
+TE.US,D,20241212,000000,1.64,1.81,1.62,1.66,1797275,0
+TE.US,D,20241213,000000,1.66,1.71,1.56,1.71,2367595,0
+TE.US,D,20241216,000000,1.7,1.7,1.555,1.57,1809804,0
+TE.US,D,20241217,000000,1.72,1.8,1.66,1.76,3455638,0
+TE.US,D,20241218,000000,1.7594,2.17,1.73,1.79,5790868,0
+TE.US,D,20241219,000000,1.9,1.98,1.8,1.81,2438694,0
+TE.US,D,20241220,000000,2.01,2.27,1.94,2.16,6316485,0
+TE.US,D,20241223,000000,2.2,2.78,2.2,2.56,9625700,0
+TE.US,D,20241224,000000,2.66,3,2.43,2.98,5711558,0
+TE.US,D,20241226,000000,2.94,3.36,2.78,3.03,7790916,0
+TE.US,D,20241227,000000,2.96,3.15,2.85,3.03,4583412,0
+TE.US,D,20241230,000000,2.86,2.9247,2.65,2.7,4400497,0
+TE.US,D,20241231,000000,2.71,2.719,2.45,2.58,3286480,0
+TE.US,D,20250102,000000,2.69,2.89,2.58,2.73,4201755,0
+TE.US,D,20250103,000000,2.77,2.94,2.735,2.89,3182603,0
+TE.US,D,20250106,000000,2.949,2.9999,2.55,2.82,5227737,0
+TE.US,D,20250107,000000,2.72,3.06,2.7,2.76,3296152,0
+TE.US,D,20250108,000000,2.63,2.7002,2.55,2.6,2308444,0
+TE.US,D,20250110,000000,2.515,2.55,2.32,2.35,2880429,0
+TE.US,D,20250113,000000,2.26,2.295,2.11,2.22,2468724,0
+TE.US,D,20250114,000000,2.28,2.415,2.215,2.26,1749953,0
+TE.US,D,20250115,000000,2.465,2.5,2.3,2.31,2048629,0
+TE.US,D,20250116,000000,2.37,2.455,2.31,2.45,1808041,0
+TE.US,D,20250117,000000,2.52,2.71,2.43,2.49,2683426,0
+TE.US,D,20250121,000000,2.46,2.4891,2.26,2.29,2596178,0
+TE.US,D,20250122,000000,2.27,2.28,2.05,2.1,2666408,0
+TE.US,D,20250123,000000,2.085,2.115,2.0401,2.09,1189131,0
+TE.US,D,20250124,000000,2.06,2.07,1.96,1.99,2035174,0
+TE.US,D,20250127,000000,1.91,2.04,1.88,1.95,1406389,0
+TE.US,D,20250128,000000,1.95,1.99,1.83,1.87,1657225,0
+TE.US,D,20250129,000000,1.88,1.95,1.83,1.88,1517818,0
+TE.US,D,20250130,000000,1.935,2.07,1.84,1.87,1855593,0
+TE.US,D,20250131,000000,1.88,1.95,1.825,1.88,1033948,0
+TE.US,D,20250203,000000,1.8,1.9,1.735,1.87,1821882,0
+TE.US,D,20250204,000000,1.8532,1.92,1.835,1.87,1063132,0
+TE.US,D,20250205,000000,1.9,1.93,1.85,1.87,887555,0
+TE.US,D,20250206,000000,1.91,2.015,1.87,1.96,1355644,0
+TE.US,D,20250207,000000,1.95,1.97,1.7526,1.85,2470715,0
+TE.US,D,20250210,000000,1.85,1.86,1.76,1.77,1264758,0
+TE.US,D,20250211,000000,1.75,1.76,1.65,1.71,1747382,0
+TE.US,D,20250212,000000,1.6505,1.72,1.61,1.72,1856635,0
+TE.US,D,20250213,000000,1.72,1.925,1.69,1.9,1624162,0
+TE.US,D,20250214,000000,1.91,2.12,1.89,2.06,2746478,0
+TE.US,D,20250218,000000,2.08,2.085,1.96,2.07,1760324,0
+TE.US,D,20250219,000000,2,2.03,1.93,1.96,1728285,0
+TE.US,D,20250220,000000,1.99,1.99,1.9,1.94,1183129,0
+TE.US,D,20250221,000000,1.95,1.98,1.71,1.77,1915907,0
+TE.US,D,20250224,000000,1.8,1.809,1.65,1.68,1041257,0
+TE.US,D,20250225,000000,1.68,1.68,1.575,1.59,2315231,0
+TE.US,D,20250226,000000,1.62,1.66,1.6,1.61,1603430,0
+TE.US,D,20250227,000000,1.647,1.65,1.555,1.57,1196078,0
+TE.US,D,20250228,000000,1.552,1.58,1.51,1.53,1465417,0
+TE.US,D,20250318,000000,1.665,1.715,1.58,1.65,1786104,0
+TE.US,D,20250319,000000,1.63,1.74,1.61,1.67,2360432,0
+TE.US,D,20250320,000000,1.65,1.68,1.501,1.57,1920241,0
+TE.US,D,20250321,000000,1.55,1.56,1.455,1.49,2317135,0
+TE.US,D,20250324,000000,1.53,1.6,1.5,1.55,1773463,0
+TE.US,D,20250325,000000,1.535,1.54,1.45,1.46,2008267,0
+TE.US,D,20250326,000000,1.455,1.455,1.38,1.4,1102974,0
+TE.US,D,20250327,000000,1.36,1.43,1.35,1.42,1156102,0
+TE.US,D,20250328,000000,1.395,1.42,1.28,1.3,1816435,0
+TE.US,D,20250331,000000,1.3,1.3,1.24,1.26,1351463,0
+TE.US,D,20250401,000000,1.25,1.27,1.2,1.22,973373,0
+TE.US,D,20250402,000000,1.2,1.23,1.15,1.18,1633951,0
+TE.US,D,20250403,000000,1.1,1.14,1.06,1.1,1538651,0
+TE.US,D,20250404,000000,1.1,1.1,0.9817,1.03,2664787,0
+TE.US,D,20250407,000000,1,1.07,0.92,1.04,3774639,0
+TE.US,D,20250408,000000,1.13,1.155,1.0101,1.04,1030854,0
+TE.US,D,20250409,000000,1.035,1.22,1.01,1.18,1784731,0
+TE.US,D,20250410,000000,1.18,1.18,1.05,1.1,1038296,0
+TE.US,D,20250411,000000,1.12,1.15,1.04,1.15,1337267,0
+TE.US,D,20250414,000000,1.16,1.17,1.0901,1.11,886160,0
+TE.US,D,20250415,000000,1.11,1.12,1.08,1.09,665710,0
+TE.US,D,20250416,000000,1.0873,1.09,1.03,1.07,1027486,0
+TE.US,D,20250417,000000,1.08,1.08,1.03,1.05,1192354,0
+TE.US,D,20250421,000000,1.06,1.06,1.02,1.03,1039208,0
+TE.US,D,20250422,000000,1.1,1.165,1.05,1.14,1349566,0
+TE.US,D,20250423,000000,1.19,1.22,1.1,1.13,1372509,0
+TE.US,D,20250424,000000,1.1216,1.24,1.1216,1.23,1056865,0
+TE.US,D,20250425,000000,1.22,1.275,1.18,1.26,825600,0
+TE.US,D,20250428,000000,1.275,1.3,1.18,1.23,815972,0
+TE.US,D,20250429,000000,1.225,1.26,1.21,1.24,642856,0
+TE.US,D,20250430,000000,1.2,1.22,1.16,1.21,700069,0
+TE.US,D,20250501,000000,1.24,1.3,1.2204,1.28,683824,0
+TE.US,D,20250502,000000,1.295,1.38,1.29,1.33,890611,0
+TE.US,D,20250505,000000,1.33,1.3388,1.27,1.28,632714,0
+TE.US,D,20250506,000000,1.25,1.2795,1.21,1.25,586835,0
+TE.US,D,20250507,000000,1.25,1.32,1.21,1.29,780967,0
+TE.US,D,20250508,000000,1.325,1.37,1.3,1.36,693620,0
+TE.US,D,20250509,000000,1.375,1.44,1.36,1.39,1110857,0
+TE.US,D,20250512,000000,1.455,1.5,1.41,1.46,1655378,0
+TE.US,D,20250513,000000,1.5,1.5795,1.48,1.52,1682722,0
+TE.US,D,20250514,000000,1.55,1.6093,1.4901,1.55,1448712,0
+TE.US,D,20250515,000000,1.28,1.37,0.93,1.27,7091097,0
+TE.US,D,20250516,000000,1.26,1.27,1.1601,1.18,1951210,0
+TE.US,D,20250519,000000,1.12,1.17,1.04,1.12,1715632,0
+TE.US,D,20250520,000000,1.1201,1.175,1.09,1.09,982904,0
+TE.US,D,20250521,000000,1.1,1.1,1.005,1.02,2459633,0
+TE.US,D,20250522,000000,1.002,1.0199,0.96,0.9701,2598600,0
+TE.US,D,20250523,000000,0.9732,1.09,0.97,1.05,1216547,0
+TE.US,D,20250527,000000,1.0596,1.1455,1.04,1.14,1502956,0
+TE.US,D,20250528,000000,1.14,1.19,1.07,1.18,1720273,0
+TE.US,D,20250529,000000,1.17,1.22,1.08,1.12,1203909,0
+TE.US,D,20250530,000000,1.095,1.125,1.07,1.09,1571938,0
+TE.US,D,20250602,000000,1.1,1.1,1.03,1.05,1016778,0
+TE.US,D,20250603,000000,1.06,1.16,1.04,1.14,1168385,0
+TE.US,D,20250604,000000,1.1,1.158,1.1,1.13,526017,0
+TE.US,D,20250605,000000,1.13,1.14,1.06,1.07,859379,0
+TE.US,D,20250606,000000,1.097,1.21,1.09,1.2,1254335,0
+TE.US,D,20250609,000000,1.23,1.37,1.225,1.32,3063233,0
+TE.US,D,20250610,000000,1.37,1.39,1.29,1.38,1336423,0
+TE.US,D,20250611,000000,1.365,1.445,1.3315,1.42,1496094,0
+TE.US,D,20250612,000000,1.37,1.435,1.35,1.39,864889,0
+TE.US,D,20250613,000000,1.3625,1.4,1.32,1.33,1019422,0
+TE.US,D,20250616,000000,1.445,1.5499,1.41,1.51,11746218,0
+TE.US,D,20250617,000000,1.36,1.38,1.26,1.29,2574041,0
+TE.US,D,20250618,000000,1.28,1.475,1.26,1.47,2023538,0
+TE.US,D,20250620,000000,1.455,1.455,1.33,1.36,10104270,0
+TE.US,D,20250623,000000,1.3595,1.38,1.27,1.32,1393158,0
+TE.US,D,20250624,000000,1.3246,1.39,1.27,1.37,1460321,0
+TE.US,D,20250625,000000,1.375,1.375,1.26,1.27,920492,0
+TE.US,D,20250626,000000,1.29,1.3293,1.23,1.3,1574428,0
+TE.US,D,20250627,000000,1.32,1.32,1.23,1.25,2027133,0
+TE.US,D,20250630,000000,1.25,1.26,1.1701,1.23,2514469,0
+TE.US,D,20250701,000000,1.21,1.27,1.16,1.25,1399039,0
+TE.US,D,20250702,000000,1.25,1.455,1.25,1.41,2349641,0
+TE.US,D,20250703,000000,1.38,1.47,1.34,1.44,1012624,0
+TE.US,D,20250707,000000,1.4205,1.44,1.36,1.4,898157,0
+TE.US,D,20250708,000000,1.41,1.5,1.3905,1.5,1078768,0
+TE.US,D,20250709,000000,1.47,1.485,1.44,1.48,1203944,0
+TE.US,D,20250710,000000,1.45,1.46,1.38,1.42,1108532,0
+TE.US,D,20250711,000000,1.37,1.41,1.34,1.38,1423829,0
+TE.US,D,20250714,000000,1.35,1.42,1.3,1.4,1309726,0
+TE.US,D,20250715,000000,1.37,1.41,1.34,1.36,1021968,0
+TE.US,D,20250716,000000,1.365,1.4,1.33,1.39,1566256,0
+TE.US,D,20250717,000000,1.39,1.518,1.36,1.5,2582296,0
+TE.US,D,20250718,000000,1.515,1.54,1.47,1.48,1267054,0
+TE.US,D,20250721,000000,1.51,1.68,1.5,1.53,2516484,0
+TE.US,D,20250722,000000,1.54,1.59,1.5,1.57,1466505,0
+TE.US,D,20250723,000000,1.57,1.66,1.545,1.57,1783889,0
+TE.US,D,20250724,000000,1.55,1.58,1.48,1.48,1223228,0
+TE.US,D,20250725,000000,1.5,1.5,1.41,1.42,980584,0
+TE.US,D,20250728,000000,1.42,1.4295,1.37,1.4,900145,0
+TE.US,D,20250729,000000,1.4,1.42,1.33,1.34,1017744,0
+TE.US,D,20250730,000000,1.35,1.3565,1.28,1.29,1018895,0
+TE.US,D,20250731,000000,1.28,1.325,1.18,1.19,1302156,0
+TE.US,D,20250801,000000,1.18,1.215,1.15,1.16,998885,0
+TE.US,D,20250804,000000,1.16,1.28,1.16,1.24,1215276,0
+TE.US,D,20250805,000000,1.23,1.27,1.21,1.25,1092962,0
+TE.US,D,20250806,000000,1.2499,1.33,1.2304,1.25,888740,0
+TE.US,D,20250807,000000,1.29,1.33,1.25,1.27,931345,0
+TE.US,D,20250808,000000,1.28,1.35,1.26,1.28,1010522,0
+TE.US,D,20250811,000000,1.27,1.29,1.215,1.24,1281692,0
+TE.US,D,20250812,000000,1.2495,1.27,1.2299,1.25,522993,0
+TE.US,D,20250813,000000,1.27,1.36,1.24,1.34,1612141,0
+TE.US,D,20250814,000000,1.31,1.315,1.2,1.26,2751775,0
+TE.US,D,20250815,000000,1.39,1.5,1.29,1.48,5761405,0
+TE.US,D,20250818,000000,1.53,1.62,1.48,1.55,2459224,0
+TE.US,D,20250819,000000,1.55,1.5765,1.41,1.46,2544537,0
+TE.US,D,20250820,000000,1.35,1.39,1.29,1.33,2093439,0
+TE.US,D,20250821,000000,1.34,1.49,1.34,1.48,1201377,0
+TE.US,D,20250822,000000,1.45,1.61,1.42,1.59,2429094,0
+TE.US,D,20250825,000000,1.56,1.6699,1.54,1.62,1894013,0
+TE.US,D,20250826,000000,1.59,1.6302,1.57,1.61,1168395,0
+TE.US,D,20250827,000000,1.6,1.63,1.57,1.58,996545,0
+TE.US,D,20250828,000000,1.58,1.65,1.565,1.64,1274903,0
+TE.US,D,20250829,000000,1.6555,1.6799,1.59,1.65,1056378,0
+TE.US,D,20250902,000000,1.59,1.9,1.59,1.89,3814834,0
+TE.US,D,20250903,000000,1.9,1.94,1.79,1.83,1989336,0
+TE.US,D,20250904,000000,1.98,2.1172,1.8,1.85,4413743,0
+TE.US,D,20250905,000000,1.91,1.99,1.81,1.98,2212523,0
+TE.US,D,20250908,000000,2,2.11,1.9206,1.98,2641264,0
+TE.US,D,20250909,000000,2,2,1.91,1.94,1410816,0
+TE.US,D,20250910,000000,1.94,1.985,1.84,1.87,1345638,0
+TE.US,D,20250911,000000,1.8507,1.98,1.85,1.88,1216040,0
+TE.US,D,20250912,000000,1.9,1.9,1.8001,1.86,1062636,0
+TE.US,D,20250915,000000,1.88,1.88,1.77,1.78,1424750,0
+TE.US,D,20250916,000000,1.78,1.79,1.7,1.75,1154356,0
+TE.US,D,20250917,000000,1.8,1.85,1.74,1.77,1568325,0
+TE.US,D,20250918,000000,1.79,1.875,1.7563,1.86,1082355,0
+TE.US,D,20250919,000000,1.88,2.01,1.845,1.95,2676091,0
+TE.US,D,20250922,000000,1.94,2.03,1.8547,2.03,2319796,0
+TE.US,D,20250923,000000,2,2.03,1.83,1.84,2554216,0
+TE.US,D,20250924,000000,1.9,2.265,1.87,2.2,6069794,0
+TE.US,D,20250925,000000,2.12,2.335,2.07,2.27,5058098,0
+TE.US,D,20250926,000000,2.25,2.27,2.1412,2.2,1961138,0
+TE.US,D,20250929,000000,2.21,2.46,2.2,2.33,3561273,0
+TE.US,D,20250930,000000,2.31,2.36,2.07,2.18,3161902,0
+TE.US,D,20251001,000000,2.2,2.42,2.17,2.39,3070350,0
+TE.US,D,20251002,000000,2.41,2.41,2.29,2.36,1871697,0
+TE.US,D,20251003,000000,2.4,2.535,2.36,2.53,3194623,0
+TE.US,D,20251006,000000,2.56,2.83,2.47,2.8,4064718,0
+TE.US,D,20251007,000000,2.84,3.01,2.72,2.86,4800911,0
+TE.US,D,20251008,000000,2.92,3.03,2.86,2.93,3866189,0
+TE.US,D,20251009,000000,3.13,3.86,2.998,3.83,18475886,0
+TE.US,D,20251010,000000,4.16,4.19,3.52,3.64,16197975,0
+TE.US,D,20251013,000000,3.85,4.005,3.47,3.5,7274379,0
+TE.US,D,20251014,000000,3.37,4.08,3.2,4.01,11281403,0
+TE.US,D,20251015,000000,5.005,5.26,4.63,5.24,29593602,0
+TE.US,D,20251016,000000,5.09,5.31,4.45,4.69,12147977,0
+TE.US,D,20251017,000000,4.58,4.67,4.25,4.32,6611793,0
+TE.US,D,20251020,000000,4.55,4.875,4.36,4.76,9421334,0
+TE.US,D,20251021,000000,4.7,4.7,4.3612,4.48,5637340,0
+TE.US,D,20251022,000000,4.53,4.55,3.83,4.11,8569215,0
+TE.US,D,20251023,000000,3.5493,3.89,3.25,3.71,26924837,0
+TE.US,D,20251024,000000,3.73,4,3.45,3.47,12725753,0
+TE.US,D,20251027,000000,3.66,3.91,3.47,3.83,11042165,0
+TE.US,D,20251028,000000,3.77,3.91,3.635,3.7,8257067,0
+TE.US,D,20251029,000000,3.7,3.97,3.5503,3.6,9743253,0
+TE.US,D,20251030,000000,3.5,3.79,3.37,3.64,6785450,0
+TE.US,D,20251031,000000,3.65,4.095,3.41,3.72,14187161,0
+TE.US,D,20251103,000000,3.83,3.8491,3.33,3.42,9397085,0
+TE.US,D,20251104,000000,3.26,3.81,3.2,3.68,11948850,0
+TE.US,D,20251105,000000,3.76,4.34,3.6314,4.09,22154941,0
+TE.US,D,20251106,000000,4.11,4.25,3.5,3.68,15745358,0
+TE.US,D,20251107,000000,3.46,3.9,3.16,3.81,12394672,0
+TE.US,D,20251110,000000,4.1,4.59,3.9214,4.5,14882181,0
+TE.US,D,20251111,000000,4.4,4.45,4.06,4.41,11984688,0
+TE.US,D,20251112,000000,4.46,4.5,3.6414,3.85,16830578,0
+TE.US,D,20251113,000000,3.75,3.87,3.4,3.49,13133509,0
+TE.US,D,20251114,000000,2.85,3.55,2.8,3.36,17022585,0
+TE.US,D,20251117,000000,3.31,3.51,3.09,3.18,11812586,0
+TE.US,D,20251118,000000,3.08,3.2792,3.02,3.06,9161342,0
+TE.US,D,20251119,000000,3.1,3.16,2.86,2.89,9545977,0
+TE.US,D,20251120,000000,2.97,3.195,2.72,2.72,9639066,0
+TE.US,D,20251121,000000,2.75,2.79,2.52,2.72,10820128,0
+TE.US,D,20251124,000000,2.86,3.37,2.86,3.14,14693113,0
+TE.US,D,20251125,000000,3.102,3.32,2.97,3.29,6366264,0
+TE.US,D,20251126,000000,3.31,3.84,3.23,3.84,10369142,0
+TE.US,D,20251128,000000,3.82,4.225,3.785,4.12,8141517,0
+TE.US,D,20251201,000000,4.03,4.695,3.9601,4.47,19753677,0
+TE.US,D,20251202,000000,4.62,5.01,4.45,4.74,13323488,0
+TE.US,D,20251203,000000,4.7,4.72,4.32,4.52,12284640,0
+TE.US,D,20251204,000000,4.49,5.2,4.4,5.11,11840096,0
+TE.US,D,20251205,000000,4.92,5.89,4.865,5.83,18941069,0
+TE.US,D,20251208,000000,5.81,6.14,5.47,6.02,11942598,0
+TE.US,D,20251209,000000,5.97,7.0399,5.96,6.73,20741142,0
+TE.US,D,20251210,000000,6.7,6.73,6.15,6.15,11303631,0
+TE.US,D,20251211,000000,5.29,5.97,4.9,5.87,43602457,0
+TE.US,D,20251212,000000,5.42,5.53,5.01,5.35,58659892,0
+TE.US,D,20251215,000000,5.44,5.44,4.78,5.06,22913574,0
+TE.US,D,20251216,000000,4.98,5.485,4.95,5.44,18877320,0
+TE.US,D,20251217,000000,5.53,5.85,5.32,5.42,22276256,0
+TE.US,D,20251218,000000,5.73,6.415,5.705,6.02,31198129,0
+TE.US,D,20251219,000000,6.1,6.86,6.075,6.43,27155911,0
+TE.US,D,20251222,000000,6.8,7.32,6.585,7.3,25936834,0
+TE.US,D,20251223,000000,7.355,7.74,6.84,7.11,19341851,0
+TE.US,D,20251224,000000,7.17,7.39,6.93,7.05,6062865,0
+TE.US,D,20251226,000000,7.05,7.1,6.39,6.8,11285267,0
+TE.US,D,20251229,000000,6.64,6.745,6.19,6.42,12001245,0
+TE.US,D,20251230,000000,6.62,6.82,6.37,6.5,14660219,0
+TE.US,D,20251231,000000,6.5506,7.14,6.46,6.68,12513415,0
+TE.US,D,20260102,000000,6.995,8.12,6.99,7.84,26267384,0
+TE.US,D,20260105,000000,8.04,8.455,7.56,8.2,18518403,0
+TE.US,D,20260106,000000,8.1,8.1368,7.08,7.65,24744910,0
+TE.US,D,20260107,000000,7.57,7.715,7.22,7.28,15377518,0
+TE.US,D,20260108,000000,7.29,7.74,6.66,6.81,19532866,0
+TE.US,D,20260109,000000,6.91,7.15,6.63,6.94,14593654,0
+TE.US,D,20260112,000000,6.88,7.5,6.7326,7.21,15305511,0
+TE.US,D,20260113,000000,7.47,8.515,7.46,7.86,24573574,0
+TE.US,D,20260114,000000,7.945,8.7699,7.75,7.86,28155084,0
+TE.US,D,20260115,000000,7.95,8.1399,7.3,7.41,32766060,0
+TE.US,D,20260116,000000,7.57,8.46,7.16,8.17,30681057,0
+TE.US,D,20260120,000000,7.92,9.08,7.8,8.28,38351852,0
+TE.US,D,20260121,000000,8.42,8.77,7.01,7.82,45136385,0
+TE.US,D,20260122,000000,7.515,8.91,7.31,8.37,33668249,0
+TE.US,D,20260123,000000,8.6,9.285,8.08,8.5,23391475,0
+TE.US,D,20260126,000000,8.42,8.62,7.8,8.14,21727118,0
+TE.US,D,20260127,000000,8.19,9.28,8.19,9.12,18726728,0
+TE.US,D,20260128,000000,9.42,9.78,9.25,9.49,20277375,0
+TE.US,D,20260129,000000,9.28,9.33,8.33,8.88,24017479,0
+TE.US,D,20260130,000000,8.6715,9.441,8.23,8.33,16306666,0
+TE.US,D,20260202,000000,8.3,9.26,8.3,8.66,18373348,0
+TE.US,D,20260203,000000,9.02,9.43,8.44,9.09,19977635,0
+TE.US,D,20260204,000000,9.26,9.3084,7.21,7.73,31171765,0
+TE.US,D,20260205,000000,7.39,8.035,7.25,7.27,22558520,0
+TE.US,D,20260206,000000,7.62,8.28,7.24,8.27,20321756,0
+TE.US,D,20260209,000000,8.23,8.25,7.62,7.64,17447402,0
+TE.US,D,20260210,000000,7.61,7.88,7.25,7.51,17611146,0
+TE.US,D,20260211,000000,7.85,7.94,6.58,6.85,25260877,0
+TE.US,D,20260212,000000,6.82,6.8289,5.915,6.21,23245355,0
+TE.US,D,20260213,000000,6.225,6.43,5.92,6.12,14595847,0
+TE.US,D,20260217,000000,6.22,6.65,6.12,6.44,19386199,0
+TE.US,D,20260218,000000,6.27,6.61,6.12,6.46,15102206,0
diff --git a/daily/us/nyse stocks/2/teo.us.txt b/daily/us/nyse stocks/2/teo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c1432ba2723aaf8845440279cead1cc2d2a1a8ad
--- /dev/null
+++ b/daily/us/nyse stocks/2/teo.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TEO.US,D,20050225,000000,6.36684,6.94206,6.36684,6.81657,1098099.6236315,0
+TEO.US,D,20050228,000000,6.99559,6.99559,6.75387,6.8415,1098513.7242879,0
+TEO.US,D,20050301,000000,6.92355,7.22211,6.85009,7.0682,1069597.6367606,0
+TEO.US,D,20050302,000000,7.0682,7.0682,6.89853,6.92846,2359798.6608296,0
+TEO.US,D,20050303,000000,6.93205,6.98625,6.89286,6.92355,935945.8555791,0
+TEO.US,D,20050304,000000,6.87511,7.09323,6.86501,7.08246,650266.17943053,0
+TEO.US,D,20050307,000000,7.08246,7.08246,6.89853,6.92355,1190848.6389487,0
+TEO.US,D,20050308,000000,6.9363,6.94706,6.68013,6.72951,1975796.0262566,0
+TEO.US,D,20050309,000000,6.70515,6.70515,6.05261,6.26996,3394896.735227,0
+TEO.US,D,20050310,000000,6.24976,6.25486,5.64017,5.99775,3702882.774614,0
+TEO.US,D,20050311,000000,6.0223,6.09934,5.89228,5.94497,905993.98687015,0
+TEO.US,D,20050314,000000,5.93024,5.93581,5.66859,5.73648,2505837.452952,0
+TEO.US,D,20050315,000000,5.73648,5.83393,5.56275,5.7227,1862186.2932151,0
+TEO.US,D,20050316,000000,5.70712,5.78445,5.50458,5.60108,1833058.3894952,0
+TEO.US,D,20050317,000000,5.58654,5.97386,5.56275,5.96895,1271820.6739596,0
+TEO.US,D,20050318,000000,5.96895,6.09934,5.92042,5.94006,992132.21881756,0
+TEO.US,D,20050321,000000,5.94006,5.94006,5.68861,5.83874,738884.77899282,0
+TEO.US,D,20050322,000000,5.83874,5.93581,5.7802,5.78445,1020843.9037191,0
+TEO.US,D,20050323,000000,5.8089,5.90021,5.50921,5.58192,878932.35010868,0
+TEO.US,D,20050324,000000,5.56681,5.87755,5.56681,5.72751,458369.18161888,0
+TEO.US,D,20050328,000000,5.6787,5.71259,5.56681,5.59173,372228.83150954,0
+TEO.US,D,20050329,000000,5.61572,5.77472,5.61572,5.74602,2002854.4857751,0
+TEO.US,D,20050330,000000,5.75084,5.97386,5.75084,5.87198,728554.50328167,0
+TEO.US,D,20050331,000000,5.85734,5.96895,5.85734,5.93581,769867.13347858,0
+TEO.US,D,20050401,000000,5.93581,6.06082,5.93581,6.03164,610399.19474785,0
+TEO.US,D,20050404,000000,6.03164,6.03674,5.90569,5.98915,364175.57986841,0
+TEO.US,D,20050405,000000,5.98915,6.11011,5.97386,6.09934,393504.70897123,0
+TEO.US,D,20050406,000000,6.10444,6.19669,5.94931,5.94931,460848.49015279,0
+TEO.US,D,20050407,000000,5.93024,6.06082,5.93024,5.95913,582309.19037151,0
+TEO.US,D,20050408,000000,5.94006,6.01342,5.84733,5.88737,351990.85339139,0
+TEO.US,D,20050411,000000,5.93581,6.03164,5.90569,5.97943,214004.25382914,0
+TEO.US,D,20050412,000000,5.98915,6.07036,5.90021,6.0223,576521.31290981,0
+TEO.US,D,20050413,000000,6.0223,6.09934,5.9935,6.07036,142737.63676137,0
+TEO.US,D,20050414,000000,6.11898,6.13343,5.84733,5.90569,347027.99999971,0
+TEO.US,D,20050415,000000,5.86291,5.86707,5.64433,5.6787,625478.3894962,0
+TEO.US,D,20050418,000000,5.63016,5.67398,5.4941,5.59173,393298.18818348,0
+TEO.US,D,20050419,000000,5.64017,5.7802,5.55283,5.75084,635189.10284411,0
+TEO.US,D,20050420,000000,5.75084,5.75622,5.66444,5.6787,288984.0087525,0
+TEO.US,D,20050421,000000,5.64017,5.79984,5.64017,5.79984,246844.23632365,0
+TEO.US,D,20050422,000000,5.79984,5.8089,5.70712,5.74073,296211.17724264,0
+TEO.US,D,20050425,000000,5.69286,5.76632,5.61572,5.64914,409823.02844605,0
+TEO.US,D,20050426,000000,5.68861,5.68861,5.60108,5.64017,312328.27133453,0
+TEO.US,D,20050427,000000,5.61572,5.67398,5.58654,5.66444,81181.733041508,0
+TEO.US,D,20050428,000000,5.62072,5.66444,5.46568,5.50458,248909.44420111,0
+TEO.US,D,20050429,000000,5.50921,5.66444,5.47031,5.54301,252423.47483568,0
+TEO.US,D,20050502,000000,5.54301,5.70306,5.54301,5.64017,152446.23194736,0
+TEO.US,D,20050503,000000,5.61043,5.88737,5.60628,5.7616,313771.79868683,0
+TEO.US,D,20050504,000000,5.76632,6.02664,5.7616,6.00776,429865.07658608,0
+TEO.US,D,20050505,000000,6.05695,6.09,5.91126,5.92042,606472.12253779,0
+TEO.US,D,20050506,000000,5.93024,6.00776,5.8089,5.81429,337116.06126887,0
+TEO.US,D,20050509,000000,5.8191,5.89228,5.71259,5.71259,1050796.831509,0
+TEO.US,D,20050510,000000,5.71259,5.71732,5.61572,5.64017,615564.33260343,0
+TEO.US,D,20050511,000000,5.66859,5.7802,5.63489,5.66444,445974.75711123,0
+TEO.US,D,20050512,000000,5.66859,5.73648,5.55283,5.64017,940076.27133402,0
+TEO.US,D,20050513,000000,5.61572,5.68861,5.46568,5.68861,1670902.5032809,0
+TEO.US,D,20050516,000000,5.68861,5.90021,5.68323,5.84327,1067936.9978109,0
+TEO.US,D,20050517,000000,5.83393,5.83393,5.7227,5.7616,535003.22100612,0
+TEO.US,D,20050518,000000,5.8089,5.8089,5.69286,5.71259,394327.61487932,0
+TEO.US,D,20050519,000000,5.75084,5.79984,5.71732,5.79984,421394.5470456,0
+TEO.US,D,20050520,000000,5.75084,5.77123,5.66444,5.77123,257174.5120348,0
+TEO.US,D,20050523,000000,5.77123,5.79512,5.71259,5.73648,89030.582056819,0
+TEO.US,D,20050524,000000,5.73648,5.82392,5.73648,5.78445,159468.99781168,0
+TEO.US,D,20050525,000000,5.7616,5.80475,5.71259,5.71259,42967.973741759,0
+TEO.US,D,20050526,000000,5.70306,5.7616,5.66859,5.71259,311083.85120324,0
+TEO.US,D,20050527,000000,5.71259,5.7802,5.69286,5.70712,604411.15098418,0
+TEO.US,D,20050531,000000,5.86707,6.0172,5.78445,5.91126,1169985.8030625,0
+TEO.US,D,20050601,000000,5.95913,6.24032,5.91617,6.23531,1137757.9693645,0
+TEO.US,D,20050602,000000,6.24032,6.38082,6.19669,6.38082,1028693.8118153,0
+TEO.US,D,20050603,000000,6.3556,6.36684,6.14807,6.17214,414779.52735195,0
+TEO.US,D,20050606,000000,6.25486,6.25486,5.88737,5.96404,345171.43107192,0
+TEO.US,D,20050607,000000,5.96404,5.9935,5.8089,5.90021,535417.32166258,0
+TEO.US,D,20050608,000000,5.89653,6.04118,5.8818,5.93581,263990.75711138,0
+TEO.US,D,20050609,000000,5.95913,5.95913,5.85734,5.93581,770899.73741731,0
+TEO.US,D,20050610,000000,5.93024,6.04694,5.93024,6.02664,286296.06126891,0
+TEO.US,D,20050613,000000,6.0223,6.09566,5.97943,6.04118,491415.68490113,0
+TEO.US,D,20050614,000000,6.0223,6.12342,6.00776,6.08037,394327.61487932,0
+TEO.US,D,20050615,000000,6.12909,6.22143,6.11898,6.17781,243333.38293197,0
+TEO.US,D,20050616,000000,6.20623,6.35164,6.20623,6.31245,596351.54485728,0
+TEO.US,D,20050617,000000,6.36089,6.37619,6.22596,6.29876,985727.95623551,0
+TEO.US,D,20050620,000000,6.34645,6.38082,6.23012,6.29338,165251.57986857,0
+TEO.US,D,20050621,000000,6.29338,6.36089,6.24032,6.29338,244781.14660811,0
+TEO.US,D,20050622,000000,6.3371,6.3371,6.2643,6.29338,427384.7089712,0
+TEO.US,D,20050623,000000,6.26996,6.26996,6.09,6.09,172272.22757097,0
+TEO.US,D,20050624,000000,6.13844,6.14807,5.97943,6.00776,299519.74617043,0
+TEO.US,D,20050627,000000,6.03164,6.09,5.94931,6.01342,350333.39168461,0
+TEO.US,D,20050628,000000,6.06082,6.07036,5.97386,6.00322,251598.45076566,0
+TEO.US,D,20050629,000000,5.98915,6.09934,5.92042,5.97386,508766.60831468,0
+TEO.US,D,20050630,000000,6.0223,6.03164,5.7802,5.7802,511658.95842408,0
+TEO.US,D,20050701,000000,5.82911,6.07036,5.82911,5.99775,376984.10503251,0
+TEO.US,D,20050705,000000,5.99775,6.00322,5.87198,5.93581,73740.630196876,0
+TEO.US,D,20050706,000000,5.92042,5.95412,5.83874,5.85734,169386.23194734,0
+TEO.US,D,20050707,000000,5.8089,5.90569,5.75622,5.853,561856.21881792,0
+TEO.US,D,20050708,000000,5.84327,5.87755,5.77472,5.8089,216684.78774599,0
+TEO.US,D,20050711,000000,5.80475,5.82392,5.70712,5.76632,713889.40918978,0
+TEO.US,D,20050712,000000,5.79984,5.95412,5.77123,5.95412,787216.99781117,0
+TEO.US,D,20050713,000000,5.97386,6.03674,5.96895,6.00322,524468.54266915,0
+TEO.US,D,20050714,000000,6.0172,6.09934,6.00322,6.07536,1306729.0415744,0
+TEO.US,D,20050715,000000,6.08603,6.16261,6.02664,6.12342,780399.69365362,0
+TEO.US,D,20050718,000000,6.09566,6.09566,6.00776,6.02664,141703.97374168,0
+TEO.US,D,20050719,000000,6.05695,6.06082,5.95412,6.05261,635806.54704543,0
+TEO.US,D,20050720,000000,6.12342,6.13844,5.93024,5.97943,738054.45951799,0
+TEO.US,D,20050721,000000,5.93024,6.0172,5.84733,5.99775,681662.63457274,0
+TEO.US,D,20050722,000000,5.97943,6.00776,5.87198,5.91126,442459.6673957,0
+TEO.US,D,20050725,000000,5.91126,6.0223,5.89228,5.92542,198919.76367598,0
+TEO.US,D,20050726,000000,5.92542,6.14363,5.88737,6.07036,710377.49671714,0
+TEO.US,D,20050727,000000,6.08037,6.12342,6.06469,6.08603,448036.7877458,0
+TEO.US,D,20050728,000000,6.13343,6.13343,5.89228,5.90569,715745.97811757,0
+TEO.US,D,20050729,000000,5.95412,6.12342,5.95412,6.09934,223503.1509845,0
+TEO.US,D,20050801,000000,6.14807,6.34645,6.08037,6.26996,305508.84901506,0
+TEO.US,D,20050802,000000,6.28271,6.38941,6.25996,6.2643,533970.61706739,0
+TEO.US,D,20050803,000000,6.2643,6.34645,6.19669,6.24475,226600.96280069,0
+TEO.US,D,20050804,000000,6.19669,6.34645,6.17214,6.32265,299519.74617043,0
+TEO.US,D,20050805,000000,6.14807,6.28772,6.14807,6.24475,90684.866520713,0
+TEO.US,D,20050808,000000,6.19669,6.38554,6.13343,6.21133,172272.22757097,0
+TEO.US,D,20050809,000000,6.20623,6.34248,6.19669,6.21624,146455.0109408,0
+TEO.US,D,20050810,000000,6.2643,6.43435,6.24032,6.42387,760366.1181613,0
+TEO.US,D,20050811,000000,6.4047,6.49195,6.07036,6.25996,608333.98687039,0
+TEO.US,D,20050812,000000,6.26996,6.26996,6.15373,6.19669,172478.74835872,0
+TEO.US,D,20050815,000000,6.19669,6.37619,6.19669,6.37619,537894.51203457,0
+TEO.US,D,20050816,000000,6.34248,6.34248,6.14807,6.16261,191281.67177227,0
+TEO.US,D,20050817,000000,6.11389,6.2017,6.10444,6.12909,94190.424507581,0
+TEO.US,D,20050818,000000,6.14807,6.15817,5.85734,5.90021,289807.97374155,0
+TEO.US,D,20050819,000000,5.89228,5.95412,5.7802,5.79984,991101.73304076,0
+TEO.US,D,20050822,000000,5.8089,5.95913,5.8089,5.86291,1108428.8402617,0
+TEO.US,D,20050823,000000,5.85734,5.94497,5.78974,5.8089,784118.12691401,0
+TEO.US,D,20050824,000000,5.8089,5.85734,5.76632,5.8089,664310.65207823,0
+TEO.US,D,20050825,000000,5.8089,5.85734,5.73648,5.85734,1934070.3544842,0
+TEO.US,D,20050826,000000,5.82911,5.93024,5.82911,5.87198,1926221.5054689,0
+TEO.US,D,20050829,000000,5.87198,5.92542,5.81429,5.87198,635389.26914608,0
+TEO.US,D,20050830,000000,5.8818,5.90569,5.79984,5.81429,216065.22538275,0
+TEO.US,D,20050831,000000,5.86291,5.86291,5.7616,5.8089,275763.50109386,0
+TEO.US,D,20050901,000000,5.8089,5.85734,5.7802,5.79984,602755.80743933,0
+TEO.US,D,20050902,000000,5.8089,5.84733,5.78445,5.8089,2185873.2078757,0
+TEO.US,D,20050906,000000,5.8089,5.81429,5.77123,5.79512,1297230.1444191,0
+TEO.US,D,20050907,000000,5.79512,5.8089,5.61572,5.76632,498231.92997771,0
+TEO.US,D,20050908,000000,5.78445,5.79512,5.62544,5.64017,1652726.5557973,0
+TEO.US,D,20050909,000000,5.64017,5.64017,5.35417,5.42215,8493333.6717654,0
+TEO.US,D,20050912,000000,5.54301,5.54301,5.40752,5.44633,1459796.9540469,0
+TEO.US,D,20050913,000000,5.39789,5.48457,5.35908,5.42215,1442854.835885,0
+TEO.US,D,20050914,000000,5.37825,5.67398,5.37825,5.67398,4279822.4245041,0
+TEO.US,D,20050915,000000,5.62544,5.79984,5.58192,5.58654,1664089.4354472,0
+TEO.US,D,20050916,000000,5.63489,5.63489,5.42215,5.53839,2389132.0262562,0
+TEO.US,D,20050919,000000,5.53839,5.63489,5.533,5.59636,541612.94529496,0
+TEO.US,D,20050920,000000,5.64433,5.7227,5.62072,5.6787,951642.49452875,0
+TEO.US,D,20050921,000000,5.72751,5.74073,5.56275,5.68861,1034063.3522967,0
+TEO.US,D,20050922,000000,5.64017,5.73648,5.60628,5.65915,757474.82713285,0
+TEO.US,D,20050923,000000,5.63489,5.79512,5.63489,5.75084,436265.10284428,0
+TEO.US,D,20050926,000000,5.70712,5.86291,5.65443,5.80475,794652.80525098,0
+TEO.US,D,20050927,000000,5.853,5.99775,5.78974,5.92542,611846.958424,0
+TEO.US,D,20050928,000000,6.01342,6.14363,5.97943,6.11389,910333.04157474,0
+TEO.US,D,20050929,000000,6.16261,6.25996,5.98915,6.22596,898348.4813997,0
+TEO.US,D,20050930,000000,6.17781,6.29338,6.17781,6.24976,659769.31290974,0
+TEO.US,D,20051003,000000,6.24475,6.35164,6.24475,6.34645,562478.95842404,0
+TEO.US,D,20051004,000000,6.30877,6.51584,6.30877,6.50149,2270772.3150966,0
+TEO.US,D,20051005,000000,6.51102,6.53066,6.28772,6.32784,1660372.0612678,0
+TEO.US,D,20051006,000000,6.27893,6.35164,6.00776,6.05261,504428.61269105,0
+TEO.US,D,20051007,000000,6.00322,6.21133,6.00322,6.16261,448451.94748322,0
+TEO.US,D,20051010,000000,6.16261,6.16771,6.02664,6.13844,280928.63894944,0
+TEO.US,D,20051011,000000,6.13844,6.19169,6.00322,6.09566,315016.21881812,0
+TEO.US,D,20051012,000000,6.07536,6.11011,5.86291,5.93024,492659.04595145,0
+TEO.US,D,20051013,000000,5.83393,5.88737,5.6787,5.78445,637252.19255965,0
+TEO.US,D,20051014,000000,5.8089,5.96895,5.66444,5.96895,292288.34135643,0
+TEO.US,D,20051017,000000,5.93024,6.03674,5.8818,6.03674,285472.09627985,0
+TEO.US,D,20051018,000000,5.98915,6.02664,5.93581,5.97386,397638.30196904,0
+TEO.US,D,20051019,000000,5.9935,6.02664,5.77123,5.99775,389994.91466051,0
+TEO.US,D,20051020,000000,5.94931,6.05695,5.88737,5.89228,555249.67177197,0
+TEO.US,D,20051021,000000,5.89653,6.13844,5.853,6.13343,765945.35667333,0
+TEO.US,D,20051024,000000,6.08603,6.31736,5.99775,6.28271,979120.3501086,0
+TEO.US,D,20051025,000000,6.23531,6.32265,6.2017,6.30396,498649.20787705,0
+TEO.US,D,20051026,000000,6.25486,6.3709,6.2017,6.3709,440810.67833662,0
+TEO.US,D,20051027,000000,6.39942,6.39942,6.24976,6.29338,897526.63457256,0
+TEO.US,D,20051028,000000,6.29338,6.43917,6.29338,6.38941,336496.49890563,0
+TEO.US,D,20051031,000000,6.39942,6.4724,6.3709,6.3709,694885.2603933,0
+TEO.US,D,20051101,000000,6.38554,6.43917,6.32265,6.33181,809116.67395994,0
+TEO.US,D,20051102,000000,6.28271,6.38941,6.28271,6.38941,600278.61706734,0
+TEO.US,D,20051103,000000,6.63358,6.85009,6.53538,6.65643,1834916.017504,0
+TEO.US,D,20051104,000000,6.55974,6.71431,6.53944,6.68013,483779.71115934,0
+TEO.US,D,20051107,000000,6.67664,6.67664,6.46287,6.58968,427589.11159702,0
+TEO.US,D,20051108,000000,6.5842,6.68013,6.50621,6.66134,306953.43544832,0
+TEO.US,D,20051109,000000,6.57882,6.63358,6.52056,6.56399,961352.1487957,0
+TEO.US,D,20051110,000000,6.54492,6.77191,6.45673,6.73433,545122.73960568,0
+TEO.US,D,20051111,000000,6.70515,6.89853,6.70515,6.81657,897936.49890517,0
+TEO.US,D,20051114,000000,6.72951,6.82082,6.7247,6.79655,510836.05251599,0
+TEO.US,D,20051115,000000,6.77729,6.77729,6.66134,6.68504,1152215.4835877,0
+TEO.US,D,20051116,000000,6.65643,6.74896,6.59846,6.69533,1329454.8008742,0
+TEO.US,D,20051117,000000,6.69533,6.89853,6.68504,6.89853,1402574.8096268,0
+TEO.US,D,20051118,000000,6.88427,6.96047,6.78739,6.91288,642005.34792069,0
+TEO.US,D,20051121,000000,6.96698,6.96698,6.83498,6.96047,316045.64551396,0
+TEO.US,D,20051122,000000,6.96047,6.96047,6.85934,6.94206,1148291.5886205,0
+TEO.US,D,20051123,000000,6.94206,7.01042,6.88002,6.95197,933673.06783293,0
+TEO.US,D,20051125,000000,6.92846,7.01901,6.89853,6.99559,213174.99343527,0
+TEO.US,D,20051128,000000,6.99559,6.99559,6.55974,6.61753,828942.66958356,0
+TEO.US,D,20051129,000000,6.61753,6.66134,6.55446,6.61262,361484.45514193,0
+TEO.US,D,20051130,000000,6.58968,6.62726,6.45276,6.45276,861372.78774546,0
+TEO.US,D,20051201,000000,6.56399,6.70034,6.36089,6.41396,842376.05251572,0
+TEO.US,D,20051202,000000,6.46287,6.5842,6.38941,6.40924,664106.24945241,0
+TEO.US,D,20051205,000000,6.43917,6.47703,6.29338,6.32265,415401.20787712,0
+TEO.US,D,20051206,000000,6.38941,6.38941,6.29338,6.32265,392263.46608283,0
+TEO.US,D,20051207,000000,6.34248,6.43435,6.09,6.15373,765321.55798624,0
+TEO.US,D,20051208,000000,6.17781,6.24475,6.01342,6.06082,369545.1203498,0
+TEO.US,D,20051209,000000,6.18668,6.18668,5.96404,5.99775,642209.75054652,0
+TEO.US,D,20051212,000000,5.98915,6.09934,5.90569,5.94931,254076.70021861,0
+TEO.US,D,20051213,000000,6.0172,6.03674,5.8191,6.00322,1765304.743981,0
+TEO.US,D,20051214,000000,6.00322,6.21624,5.99775,6.2017,441841.16411342,0
+TEO.US,D,20051215,000000,6.29338,6.30877,6.18215,6.19169,2224909.8730835,0
+TEO.US,D,20051216,000000,6.17214,6.22596,6.01342,6.04694,469108.26258167,0
+TEO.US,D,20051219,000000,6.09566,6.09566,5.8818,5.95913,448245.42669547,0
+TEO.US,D,20051220,000000,5.95913,6.00776,5.81429,5.89653,294356.72647678,0
+TEO.US,D,20051221,000000,5.89653,6.09,5.85734,6.02664,533970.61706739,0
+TEO.US,D,20051222,000000,6.02664,6.29338,6.02664,6.25486,1420137.549233,0
+TEO.US,D,20051223,000000,6.23531,6.29338,6.18668,6.2643,146662.59080951,0
+TEO.US,D,20051227,000000,6.29338,6.30877,6.11389,6.2017,622796.79649839,0
+TEO.US,D,20051228,000000,6.22143,6.24976,6.07036,6.23531,742390.33697969,0
+TEO.US,D,20051229,000000,6.21133,6.29338,6.17781,6.24032,136949.75929967,0
+TEO.US,D,20051230,000000,6.19169,6.29876,6.09934,6.24032,346616.01750518,0
+TEO.US,D,20060103,000000,6.34248,6.42916,6.26996,6.27459,1074755.3610494,0
+TEO.US,D,20060104,000000,6.22596,6.469,6.22596,6.43917,813036.33260327,0
+TEO.US,D,20060105,000000,6.43917,6.4724,6.33181,6.34248,447213.8818377,0
+TEO.US,D,20060106,000000,6.34645,6.4487,6.28271,6.36089,419534.80087493,0
+TEO.US,D,20060109,000000,6.3947,6.40924,6.33181,6.3371,88413.137855507,0
+TEO.US,D,20060110,000000,6.28772,6.3556,6.17781,6.2643,173724.22757097,0
+TEO.US,D,20060111,000000,6.29338,6.43917,6.25486,6.42387,361695.21225353,0
+TEO.US,D,20060112,000000,6.41396,6.41396,6.29338,6.29876,135507.29102833,0
+TEO.US,D,20060113,000000,6.09934,6.3556,6.09934,6.30396,353225.74179402,0
+TEO.US,D,20060117,000000,6.25996,6.2643,5.98915,6.13343,1274299.9824935,0
+TEO.US,D,20060118,000000,6.09934,6.09934,5.90569,5.93581,598627.50984633,0
+TEO.US,D,20060119,000000,5.97943,6.05261,5.91126,5.93024,702733.05032765,0
+TEO.US,D,20060120,000000,5.97943,6.13343,5.86707,5.86707,885132.21006491,0
+TEO.US,D,20060123,000000,5.90021,5.96404,5.8089,5.87755,330093.29540454,0
+TEO.US,D,20060124,000000,5.90569,5.95412,5.85734,5.90569,324307.53610476,0
+TEO.US,D,20060125,000000,5.91617,6.21133,5.91617,6.17214,854972.76148726,0
+TEO.US,D,20060126,000000,6.19669,6.48723,6.15817,6.37619,890497.51422246,0
+TEO.US,D,20060127,000000,6.37619,6.43917,6.28772,6.29876,183841.6280086,0
+TEO.US,D,20060130,000000,6.27893,6.44323,6.27893,6.3556,356324.61269117,0
+TEO.US,D,20060131,000000,6.36089,6.36089,6.16771,6.28772,201607.71115957,0
+TEO.US,D,20060201,000000,6.31245,6.31245,6.15817,6.15817,184878.46827118,0
+TEO.US,D,20060202,000000,6.12342,6.18215,6.00776,6.07036,155335.40481388,0
+TEO.US,D,20060203,000000,6.03164,6.09,5.91617,5.94006,564130.06564505,0
+TEO.US,D,20060206,000000,5.91126,6.09566,5.91126,6.03674,384625.37417911,0
+TEO.US,D,20060207,000000,6.04118,6.09,5.95412,5.95913,267088.56892757,0
+TEO.US,D,20060208,000000,5.95913,6.06082,5.95913,6.03674,292288.34135643,0
+TEO.US,D,20060209,000000,6.03674,6.09934,6.00322,6.03674,2487249.5229739,0
+TEO.US,D,20060210,000000,6.08603,6.15817,6.08603,6.11389,1404231.2122527,0
+TEO.US,D,20060213,000000,6.11389,6.11389,5.90021,5.91617,215654.30196919,0
+TEO.US,D,20060214,000000,5.88737,6.00776,5.73167,5.8191,1883874.1531713,0
+TEO.US,D,20060215,000000,5.8191,5.92542,5.79512,5.79512,598213.40918988,0
+TEO.US,D,20060216,000000,5.81429,5.92042,5.7802,5.90569,1448226.4945283,0
+TEO.US,D,20060217,000000,5.8818,5.90021,5.78974,5.79984,437091.18599526,0
+TEO.US,D,20060221,000000,5.80475,5.85734,5.72751,5.72751,620522.94967126,0
+TEO.US,D,20060222,000000,5.71732,5.74602,5.68861,5.69286,1043979.5273514,0
+TEO.US,D,20060223,000000,5.69824,5.91617,5.67398,5.83393,524257.78555755,0
+TEO.US,D,20060224,000000,5.8089,6.03674,5.8089,6.02664,1413522.5295393,0
+TEO.US,D,20060227,000000,6.07036,6.11898,6.01342,6.06469,665556.13129048,0
+TEO.US,D,20060228,000000,6.14807,6.14807,6.05695,6.09566,475924.50765825,0
+TEO.US,D,20060301,000000,6.07036,6.32784,6.07036,6.29876,901452.64770166,0
+TEO.US,D,20060302,000000,6.29876,6.33181,6.2017,6.27459,271638.38074376,0
+TEO.US,D,20060303,000000,6.31736,6.38554,6.21624,6.38554,619695.80743931,0
+TEO.US,D,20060306,000000,6.36684,6.42916,6.14807,6.2017,189418.74835871,0
+TEO.US,D,20060307,000000,6.17214,6.18215,5.95412,6.07536,1594268.4638936,0
+TEO.US,D,20060308,000000,6.02664,6.14363,5.9935,6.11011,483154.85339129,0
+TEO.US,D,20060309,000000,6.09934,6.36089,6.09934,6.34645,577556.03501046,0
+TEO.US,D,20060310,000000,6.29876,6.30396,6.14807,6.24032,1273474.9584235,0
+TEO.US,D,20060313,000000,6.3709,6.48723,6.28772,6.4724,1956789.7592982,0
+TEO.US,D,20060314,000000,6.50621,6.65643,6.4724,6.65643,1746300.5951846,0
+TEO.US,D,20060315,000000,6.67107,6.7247,6.5842,6.70034,778748.58643262,0
+TEO.US,D,20060316,000000,6.70034,6.70515,6.61753,6.64189,1091696.4201304,0
+TEO.US,D,20060317,000000,6.64671,6.74339,6.63708,6.69061,509804.50765822,0
+TEO.US,D,20060320,000000,6.70515,6.74896,6.61753,6.7247,937391.50109332,0
+TEO.US,D,20060321,000000,6.76218,6.79655,6.71431,6.71979,1111736.3501085,0
+TEO.US,D,20060322,000000,6.58968,6.71979,6.5842,6.68013,358802.86214412,0
+TEO.US,D,20060323,000000,6.65643,6.66559,6.61262,6.66134,371197.28665177,0
+TEO.US,D,20060324,000000,6.65643,6.68504,6.59846,6.65643,151413.62800863,0
+TEO.US,D,20060327,000000,6.66134,6.70034,6.60252,6.65643,210901.14660814,0
+TEO.US,D,20060328,000000,6.6078,6.62235,6.31245,6.31736,406311.11597341,0
+TEO.US,D,20060329,000000,6.29338,6.40924,6.19669,6.4047,826673.05908028,0
+TEO.US,D,20060330,000000,6.63358,6.63358,6.38941,6.469,233624.78774598,0
+TEO.US,D,20060331,000000,6.50149,6.63358,6.44323,6.55446,317489.17286626,0
+TEO.US,D,20060403,000000,6.50621,6.57882,6.42916,6.49676,255517.05032802,0
+TEO.US,D,20060404,000000,6.4724,6.52594,6.34248,6.37619,582512.53391637,0
+TEO.US,D,20060405,000000,6.32784,6.41991,6.31736,6.36684,503604.64770199,0
+TEO.US,D,20060406,000000,6.34645,6.39942,6.32784,6.38554,233417.20787727,0
+TEO.US,D,20060407,000000,6.34248,6.3556,6.27459,6.34248,419328.28008718,0
+TEO.US,D,20060410,000000,6.30396,6.34248,5.44633,6.14363,1818803.1597359,0
+TEO.US,D,20060411,000000,6.07536,6.19669,5.99775,6.05261,975404.03501013,0
+TEO.US,D,20060412,000000,6.03164,6.24976,6.00776,6.17214,280513.47921202,0
+TEO.US,D,20060413,000000,6.17214,6.25486,6.11011,6.17214,284647.07220983,0
+TEO.US,D,20060417,000000,6.17214,6.32784,6.13343,6.30396,237344.28008733,0
+TEO.US,D,20060418,000000,6.29338,6.42387,6.23012,6.3709,560616.03501048,0
+TEO.US,D,20060419,000000,6.38941,6.52056,6.36684,6.45673,273489.65426673,0
+TEO.US,D,20060420,000000,6.4724,6.4724,6.38082,6.40924,221645.52297575,0
+TEO.US,D,20060421,000000,6.41396,6.48723,6.34248,6.38082,236929.12034991,0
+TEO.US,D,20060424,000000,6.38082,6.41396,6.3371,6.38082,449897.59299744,0
+TEO.US,D,20060425,000000,6.38082,6.44323,6.29338,6.38941,846710.87089646,0
+TEO.US,D,20060426,000000,6.38941,6.43917,6.36089,6.4047,924791.61487889,0
+TEO.US,D,20060427,000000,6.4047,6.4047,6.24032,6.28772,1323671.1597363,0
+TEO.US,D,20060428,000000,6.26996,6.31245,6.21133,6.26996,903310.27571041,0
+TEO.US,D,20060501,000000,6.19669,6.3556,6.19669,6.24976,419738.14441978,0
+TEO.US,D,20060502,000000,6.23531,6.28772,6.17214,6.26996,196030.59080947,0
+TEO.US,D,20060503,000000,6.26996,6.26996,6.12342,6.18215,196446.80962785,0
+TEO.US,D,20060504,000000,6.18668,6.23012,6.13343,6.17781,250354.03063437,0
+TEO.US,D,20060505,000000,6.21133,6.28271,6.21133,6.24976,290429.65426672,0
+TEO.US,D,20060508,000000,6.24475,6.36089,6.2017,6.29876,657909.56673906,0
+TEO.US,D,20060509,000000,6.29338,6.42916,6.29338,6.3709,956602.17067755,0
+TEO.US,D,20060510,000000,6.3371,6.37619,6.31245,6.36684,487288.44638909,0
+TEO.US,D,20060511,000000,6.38554,6.4487,6.17781,6.23531,892360.43763602,0
+TEO.US,D,20060512,000000,6.19669,6.19669,6.05695,6.11389,330298.75711132,0
+TEO.US,D,20060515,000000,6.09,6.09,5.94006,6.03164,580443.08971506,0
+TEO.US,D,20060516,000000,6.08037,6.14363,6.06469,6.13844,256552.83150963,0
+TEO.US,D,20060517,000000,6.12342,6.14363,5.95913,5.95913,858486.79212183,0
+TEO.US,D,20060518,000000,5.94497,6.0223,5.78445,5.80475,651921.52297539,0
+TEO.US,D,20060519,000000,5.79984,5.80475,5.66444,5.70712,621346.91466032,0
+TEO.US,D,20060522,000000,5.71259,5.71259,5.34935,5.42215,819235.13347854,0
+TEO.US,D,20060523,000000,5.47031,5.64017,5.35417,5.36418,744048.85776744,0
+TEO.US,D,20060524,000000,5.38335,5.42215,5.17996,5.20413,410238.18818347,0
+TEO.US,D,20060525,000000,5.21868,5.40752,5.17996,5.40251,1618436.6914647,0
+TEO.US,D,20060526,000000,5.45076,5.61572,5.42215,5.59173,577350.57330368,0
+TEO.US,D,20060530,000000,5.61572,5.61572,5.24785,5.25267,535826.12691422,0
+TEO.US,D,20060531,000000,5.27684,5.41715,5.23813,5.30592,493688.47264729,0
+TEO.US,D,20060601,000000,5.28666,5.53839,5.28666,5.51884,448036.7877458,0
+TEO.US,D,20060602,000000,5.51884,5.60628,5.50458,5.57672,337942.14441985,0
+TEO.US,D,20060605,000000,5.56681,5.6787,5.50458,5.50458,693438.55579811,0
+TEO.US,D,20060606,000000,5.51884,5.51884,5.38335,5.42215,476752.70897116,0
+TEO.US,D,20060607,000000,5.44633,5.47031,5.30101,5.30592,194996.92778977,0
+TEO.US,D,20060608,000000,5.20413,5.30592,4.9475,5.29138,924998.13566663,0
+TEO.US,D,20060609,000000,5.27684,5.38335,5.1218,5.1218,470963.77242849,0
+TEO.US,D,20060612,000000,5.1218,5.17515,4.83617,4.86535,606472.12253779,0
+TEO.US,D,20060613,000000,4.86053,4.96213,4.72485,4.78311,661625.88183753,0
+TEO.US,D,20060614,000000,4.81682,4.94296,4.7443,4.82163,433992.31509811,0
+TEO.US,D,20060615,000000,4.84108,5.2284,4.84108,5.1945,371400.63019663,0
+TEO.US,D,20060616,000000,5.24294,5.27183,5.05901,5.09291,407757.82056859,0
+TEO.US,D,20060619,000000,5.08328,5.08328,4.87017,4.89443,233833.42669565,0
+TEO.US,D,20060620,000000,4.94296,4.9863,4.88952,4.9863,152446.23194736,0
+TEO.US,D,20060621,000000,4.9863,5.16061,4.97648,5.13152,307576.17505445,0
+TEO.US,D,20060622,000000,5.1218,5.12671,5.01057,5.08328,215446.72210048,0
+TEO.US,D,20060623,000000,5.088,5.17515,5.04437,5.16061,218133.6105031,0
+TEO.US,D,20060626,000000,5.13152,5.13152,5.01057,5.10244,375122.24069991,0
+TEO.US,D,20060627,000000,5.08328,5.15079,5.05901,5.09753,524257.78555755,0
+TEO.US,D,20060628,000000,5.09753,5.13152,5.0541,5.10745,277004.74398227,0
+TEO.US,D,20060629,000000,5.13152,5.38335,5.10745,5.34935,541820.52516367,0
+TEO.US,D,20060630,000000,5.35417,5.68861,5.35417,5.61572,933469.72428807,0
+TEO.US,D,20060703,000000,5.61572,5.67398,5.57672,5.67398,166494.9409189,0
+TEO.US,D,20060705,000000,5.63489,5.63489,5.42215,5.4941,442459.6673957,0
+TEO.US,D,20060706,000000,5.4941,5.53839,5.46058,5.47031,426347.86870862,0
+TEO.US,D,20060707,000000,5.43169,5.59636,5.43169,5.51884,522609.85557944,0
+TEO.US,D,20060710,000000,5.54301,5.61043,5.47031,5.4806,470556.02625782,0
+TEO.US,D,20060711,000000,5.44633,5.7616,5.41205,5.72751,1906182.6345717,0
+TEO.US,D,20060712,000000,5.76632,5.76632,5.61572,5.64914,382968.97155329,0
+TEO.US,D,20060713,000000,5.60108,5.60108,5.45605,5.51884,952884.79649812,0
+TEO.US,D,20060714,000000,5.533,5.56681,5.48985,5.51884,631471.72866469,0
+TEO.US,D,20060717,000000,5.47031,5.52791,5.42215,5.4417,390202.49452922,0
+TEO.US,D,20060718,000000,5.4417,5.51884,5.31074,5.43651,638697.83807387,0
+TEO.US,D,20060719,000000,5.44633,5.7227,5.44633,5.60628,209868.54266941,0
+TEO.US,D,20060720,000000,5.60108,5.64017,5.42215,5.42669,99770.722100574,0
+TEO.US,D,20060721,000000,5.39288,5.47541,5.33982,5.46058,213586.9759298,0
+TEO.US,D,20060724,000000,5.43169,5.68861,5.43169,5.68323,286918.80087504,0
+TEO.US,D,20060725,000000,5.64914,5.7616,5.64017,5.7227,148727.79868697,0
+TEO.US,D,20060726,000000,5.6787,5.87198,5.66859,5.83393,228872.69146589,0
+TEO.US,D,20060727,000000,5.86707,5.98915,5.86707,5.96895,548840.1137851,0
+TEO.US,D,20060728,000000,5.98915,6.11389,5.98915,6.06082,411683.83369769,0
+TEO.US,D,20060731,000000,6.01342,6.17214,5.97943,6.12909,328440.07002161,0
+TEO.US,D,20060801,000000,6.13343,6.13844,5.97943,6.07036,272252.64770218,0
+TEO.US,D,20060802,000000,6.05261,6.15817,6.05261,6.13844,296211.17724264,0
+TEO.US,D,20060803,000000,6.09,6.09,5.94931,5.97943,206150.10940902,0
+TEO.US,D,20060804,000000,6.09934,6.12342,5.99775,6.07036,97908.857767972,0
+TEO.US,D,20060807,000000,5.9935,6.06469,5.94497,6.0223,146040.91028434,0
+TEO.US,D,20060808,000000,6.0223,6.0223,5.89653,5.90021,74985.050328166,0
+TEO.US,D,20060809,000000,5.90021,6.00322,5.90021,5.97386,114025.95185986,0
+TEO.US,D,20060810,000000,5.93024,5.93024,5.68861,5.68861,603580.83150935,0
+TEO.US,D,20060811,000000,5.69286,5.81429,5.69286,5.78445,224953.03282257,0
+TEO.US,D,20060814,000000,5.78445,5.90021,5.7802,5.8089,295386.15317262,0
+TEO.US,D,20060815,000000,5.84327,5.89228,5.83393,5.87198,153062.61706771,0
+TEO.US,D,20060816,000000,5.88737,5.97943,5.87755,5.96404,555456.19255972,0
+TEO.US,D,20060817,000000,5.95412,6.00322,5.91617,5.95412,308193.61925576,0
+TEO.US,D,20060818,000000,5.94006,6.12342,5.94006,6.07036,264815.7811814,0
+TEO.US,D,20060821,000000,6.02664,6.09566,6.02664,6.05695,173515.5886213,0
+TEO.US,D,20060822,000000,6.03674,6.23531,6.03674,6.18215,591189.58424459,0
+TEO.US,D,20060823,000000,6.20623,6.24032,6.12909,6.12909,617011.03719861,0
+TEO.US,D,20060824,000000,6.14807,6.24976,6.14807,6.23012,437091.18599526,0
+TEO.US,D,20060825,000000,6.24475,6.32784,6.24032,6.28271,195616.49015301,0
+TEO.US,D,20060828,000000,6.26996,6.38554,6.26996,6.37619,332567.30853364,0
+TEO.US,D,20060829,000000,6.34248,6.48723,6.33181,6.48185,816756.88402558,0
+TEO.US,D,20060830,000000,6.45673,6.65162,6.41991,6.65162,835346.93216561,0
+TEO.US,D,20060831,000000,6.65643,6.72951,6.63358,6.65643,697983.07220949,0
+TEO.US,D,20060901,000000,6.63358,6.68013,6.61262,6.65643,262544.05251619,0
+TEO.US,D,20060905,000000,6.65162,6.68013,6.55446,6.65643,504016.63019652,0
+TEO.US,D,20060906,000000,6.6078,6.64189,6.53538,6.56399,190039.36980291,0
+TEO.US,D,20060907,000000,6.53066,6.6078,6.48723,6.54492,139842.10940907,0
+TEO.US,D,20060908,000000,6.53538,6.59846,6.52056,6.53538,91093.671772354,0
+TEO.US,D,20060911,000000,6.48723,6.55974,6.46287,6.51102,344346.4070019,0
+TEO.US,D,20060912,000000,6.49195,6.61753,6.49195,6.55106,120635.6761487,0
+TEO.US,D,20060913,000000,6.53538,6.53538,6.48723,6.52594,88413.137855507,0
+TEO.US,D,20060914,000000,6.50149,6.6078,6.4487,6.58968,464977.84682675,0
+TEO.US,D,20060915,000000,6.66134,6.67107,6.62235,6.66134,139636.64770229,0
+TEO.US,D,20060918,000000,6.67107,6.77729,6.65162,6.7602,185702.43326024,0
+TEO.US,D,20060919,000000,6.77191,6.78739,6.7247,6.78739,228253.12910266,0
+TEO.US,D,20060920,000000,6.78739,6.85009,6.77729,6.81157,269771.22100634,0
+TEO.US,D,20060921,000000,6.79155,6.82516,6.73782,6.77729,477577.73304118,0
+TEO.US,D,20060922,000000,6.77191,6.83498,6.72951,6.83498,151821.37417931,0
+TEO.US,D,20060925,000000,6.81657,6.81657,6.6078,6.68013,415401.20787712,0
+TEO.US,D,20060926,000000,6.65643,6.74896,6.5842,6.68504,868399.78993364,0
+TEO.US,D,20060927,000000,6.65643,6.75387,6.63708,6.68013,178264.5076585,0
+TEO.US,D,20060928,000000,6.66559,6.74339,6.63708,6.73782,129513.95185985,0
+TEO.US,D,20060929,000000,6.71431,6.71431,6.63358,6.65643,492246.00437596,0
+TEO.US,D,20061002,000000,6.63358,6.76709,6.62726,6.7247,274319.97374157,0
+TEO.US,D,20061003,000000,6.72951,6.82516,6.7094,6.77729,306540.39387283,0
+TEO.US,D,20061004,000000,6.73782,6.82082,6.7247,6.76218,310262.00437611,0
+TEO.US,D,20061005,000000,6.75387,6.82516,6.75387,6.81157,163390.77461693,0
+TEO.US,D,20061006,000000,6.83498,6.85009,6.77191,6.81657,517447.89496675,0
+TEO.US,D,20061009,000000,6.72951,6.80722,6.70515,6.7602,186943.67614864,0
+TEO.US,D,20061010,000000,6.80222,6.86926,6.73782,6.79155,501332.91903678,0
+TEO.US,D,20061011,000000,6.77729,6.80722,6.76218,6.79155,223092.22757093,0
+TEO.US,D,20061012,000000,6.79155,6.87511,6.74896,6.79155,724014.22319415,0
+TEO.US,D,20061013,000000,6.7602,6.8415,6.72951,6.77191,676086.5733036,0
+TEO.US,D,20061016,000000,6.81157,6.84575,6.73433,6.81657,172072.061269,0
+TEO.US,D,20061017,000000,6.77729,6.78296,6.69061,6.77191,207186.9496716,0
+TEO.US,D,20061018,000000,6.77729,6.83017,6.7247,6.72951,389994.91466051,0
+TEO.US,D,20061019,000000,6.72951,6.77729,6.7094,6.75387,157608.19256004,0
+TEO.US,D,20061020,000000,6.76709,6.83498,6.69533,6.82516,1217903.9212244,0
+TEO.US,D,20061023,000000,6.82516,6.86501,6.80222,6.82082,325134.67833671,0
+TEO.US,D,20061024,000000,6.82082,6.85009,6.78739,6.85009,129720.4726476,0
+TEO.US,D,20061025,000000,6.82516,6.87511,6.77729,6.855,188386.14441998,0
+TEO.US,D,20061026,000000,6.85009,7.0682,6.85009,7.05319,874799.81619184,0
+TEO.US,D,20061027,000000,7.05753,7.30095,7.03336,7.27593,711824.20131232,0
+TEO.US,D,20061030,000000,7.27593,7.30095,7.18944,7.23948,464769.20787708,0
+TEO.US,D,20061031,000000,7.26233,7.32909,7.2037,7.31002,425522.8446386,0
+TEO.US,D,20061101,000000,7.33513,7.38367,7.18944,7.26611,404245.90809595,0
+TEO.US,D,20061102,000000,7.26611,7.36771,7.22664,7.31464,229494.37199106,0
+TEO.US,D,20061103,000000,7.30482,7.38367,7.28056,7.38367,117741.20787736,0
+TEO.US,D,20061106,000000,7.36771,7.43446,7.31464,7.43446,143767.06345721,0
+TEO.US,D,20061107,000000,7.4558,7.49367,7.44589,7.45042,127656.3238511,0
+TEO.US,D,20061108,000000,7.45042,7.72056,7.40189,7.62425,449071.50984646,0
+TEO.US,D,20061109,000000,7.66363,7.74634,7.59999,7.66363,376359.24726446,0
+TEO.US,D,20061110,000000,7.71301,7.74634,7.33815,7.49367,446179.15973705,0
+TEO.US,D,20061113,000000,7.49367,7.5286,7.42238,7.5286,151618.03063445,0
+TEO.US,D,20061114,000000,7.55665,7.81385,7.55665,7.81385,711619.7986865,0
+TEO.US,D,20061115,000000,7.81385,8.15603,7.81385,8.03697,572391.95623585,0
+TEO.US,D,20061116,000000,8.03697,8.04603,7.94359,7.97767,272252.64770218,0
+TEO.US,D,20061117,000000,7.94359,7.97767,7.77438,7.84265,374501.61925571,0
+TEO.US,D,20061120,000000,7.80932,8.00883,7.80932,7.95425,288568.84901508,0
+TEO.US,D,20061121,000000,7.95425,7.97767,7.91479,7.92536,335873.7592995,0
+TEO.US,D,20061122,000000,7.92536,8.08475,7.92083,8.00279,262748.45514201,0
+TEO.US,D,20061124,000000,7.95425,7.98759,7.89052,7.97314,209046.69584228,0
+TEO.US,D,20061127,000000,7.96417,7.97314,7.79412,7.81772,333808.55142204,0
+TEO.US,D,20061128,000000,7.79412,8.03234,7.79412,8.01648,374914.6608312,0
+TEO.US,D,20061129,000000,8.03697,8.50171,8.03697,8.39917,605231.93873035,0
+TEO.US,D,20061130,000000,8.27822,8.42721,8.27822,8.3563,459813.76805214,0
+TEO.US,D,20061201,000000,8.3207,8.37641,8.27822,8.35101,438953.05032786,0
+TEO.US,D,20061204,000000,8.37641,8.56308,8.37641,8.49557,184047.08971538,0
+TEO.US,D,20061205,000000,8.47197,8.69886,8.47197,8.656,232799.76367596,0
+TEO.US,D,20061206,000000,8.66563,8.77685,8.64627,8.73833,173304.8315097,0
+TEO.US,D,20061207,000000,8.76109,8.86892,8.72341,8.86448,302203.45733017,0
+TEO.US,D,20061208,000000,8.83559,8.90829,8.81019,8.87411,309229.40043738,0
+TEO.US,D,20061211,000000,8.98137,8.98137,8.83908,8.90829,294356.72647678,0
+TEO.US,D,20061212,000000,8.96532,9.15888,8.90829,9.11167,266673.40919015,0
+TEO.US,D,20061213,000000,8.95654,9.12584,8.92236,9.07674,405692.61269113,0
+TEO.US,D,20061214,000000,9.10034,9.27125,8.94162,9.07674,442459.6673957,0
+TEO.US,D,20061215,000000,9.10034,9.1976,8.28879,9.0673,258826.67833677,0
+TEO.US,D,20061218,000000,9.05219,9.34301,9.05219,9.31468,348063.78118133,0
+TEO.US,D,20061219,000000,9.33734,9.41477,9.30996,9.33734,582512.53391637,0
+TEO.US,D,20061220,000000,9.53846,9.81889,9.39211,9.63288,624031.68490102,0
+TEO.US,D,20061221,000000,9.56206,9.62816,9.48369,9.57056,489146.07439785,0
+TEO.US,D,20061222,000000,9.44026,10.477,9.44026,9.51769,225774.8796497,0
+TEO.US,D,20061226,000000,9.52241,9.62816,9.44026,9.57056,149760.4026257,0
+TEO.US,D,20061227,000000,9.46859,9.63288,9.46859,9.57056,161738.60831496,0
+TEO.US,D,20061228,000000,9.59511,9.67159,9.54224,9.57056,159672.34135654,0
+TEO.US,D,20061229,000000,9.52241,9.74524,9.48369,9.68859,127861.78555788,0
+TEO.US,D,20070103,000000,9.68104,9.87554,9.68104,9.83589,690960.30634516,0
+TEO.US,D,20070104,000000,9.88593,9.94825,9.75468,9.9237,475721.16411339,0
+TEO.US,D,20070105,000000,9.94825,10.0304,9.85194,9.87554,303650.16192535,0
+TEO.US,D,20070108,000000,9.9237,10.0446,9.89537,10.0172,220405.33916831,0
+TEO.US,D,20070109,000000,9.9879,10.7735,9.46481,9.73202,361484.45514193,0
+TEO.US,D,20070110,000000,9.4261,9.82928,9.41099,9.77357,633948.91903668,0
+TEO.US,D,20070111,000000,9.74524,9.9879,9.74524,9.93408,589950.45951811,0
+TEO.US,D,20070112,000000,9.98224,10.2041,9.95769,10.1324,555249.67177197,0
+TEO.US,D,20070116,000000,10.1173,10.4912,10.1173,10.3108,747767.29102783,0
+TEO.US,D,20070117,000000,10.1664,10.2636,9.90481,10.0408,599863.45732992,0
+TEO.US,D,20070118,000000,9.99735,10.1664,9.94542,9.97752,745493.4442007,0
+TEO.US,D,20070119,000000,10.0219,10.0408,9.87082,9.95769,678566.94091848,0
+TEO.US,D,20070122,000000,9.85194,10.0597,9.77829,9.93881,485637.33916809,0
+TEO.US,D,20070123,000000,9.93881,9.97374,9.87082,9.93408,425731.48358827,0
+TEO.US,D,20070124,000000,9.94825,10.2825,9.94825,10.2721,245606.17067813,0
+TEO.US,D,20070125,000000,10.2768,10.3165,10.1522,10.2249,429448.8577677,0
+TEO.US,D,20070126,000000,10.1173,10.2957,10.0266,10.2768,193965.38293201,0
+TEO.US,D,20070129,000000,10.3354,10.3354,10.1078,10.1758,272873.26914638,0
+TEO.US,D,20070130,000000,10.1371,10.1664,9.94542,10.0795,524468.54266915,0
+TEO.US,D,20070131,000000,10.0446,10.0927,9.8576,9.97374,927066.52078698,0
+TEO.US,D,20070201,000000,10.0446,10.2589,10.0446,10.0927,650884.68271281,0
+TEO.US,D,20070202,000000,10.0927,10.5091,10.0549,10.4336,562272.4376363,0
+TEO.US,D,20070205,000000,10.4817,10.6781,10.4817,10.6602,294975.22975906,0
+TEO.US,D,20070206,000000,10.8443,11.1144,10.664,11.018,372437.47045921,0
+TEO.US,D,20070207,000000,11.2069,11.2267,10.7612,10.8972,593048.2713343,0
+TEO.US,D,20070208,000000,10.9019,10.9548,10.7017,10.7367,588713.45295356,0
+TEO.US,D,20070209,000000,10.7735,10.8689,10.5299,10.7367,369545.1203498,0
+TEO.US,D,20070212,000000,10.6498,10.664,10.2872,10.5299,248497.46170658,0
+TEO.US,D,20070213,000000,10.5299,10.9453,10.5299,10.883,255492.69146587,0
+TEO.US,D,20070214,000000,10.8925,11.0388,10.8538,11.0332,281701.76805228,0
+TEO.US,D,20070215,000000,11.0388,11.0624,10.8538,10.8689,269568.93654245,0
+TEO.US,D,20070216,000000,10.8925,11.0039,10.8689,10.9689,255517.05032802,0
+TEO.US,D,20070220,000000,10.9416,11.0284,10.7735,10.9378,181363.37855565,0
+TEO.US,D,20070221,000000,10.9416,11.1087,10.9123,11.0719,330093.29540454,0
+TEO.US,D,20070222,000000,11.052,11.1635,10.9416,11.0388,711202.52078716,0
+TEO.US,D,20070223,000000,11.0851,11.1247,10.8632,11.0624,239824.64770221,0
+TEO.US,D,20070226,000000,10.9416,11.0719,10.9265,11.0568,187768.70021866,0
+TEO.US,D,20070227,000000,10.2202,10.7952,9.1976,10.2391,1209233.2253819,0
+TEO.US,D,20070228,000000,10.1173,10.4289,9.99735,10.4289,750037.96061207,0
+TEO.US,D,20070301,000000,9.99735,10.3354,9.54601,10.2249,815662.85339101,0
+TEO.US,D,20070302,000000,10.1909,10.2636,10.0691,10.1475,311294.60831484,0
+TEO.US,D,20070305,000000,10.0691,10.1078,9.6376,9.7849,530668.40262538,0
+TEO.US,D,20070306,000000,9.99735,10.2768,9.72636,10.1758,411063.21225349,0
+TEO.US,D,20070307,000000,9.97374,10.2485,9.97374,10.1418,292703.50109385,0
+TEO.US,D,20070308,000000,10.4119,10.6262,10.4119,10.5157,237550.80087508,0
+TEO.US,D,20070309,000000,10.5157,10.714,10.5053,10.6734,592634.17067785,0
+TEO.US,D,20070312,000000,10.6498,10.8783,10.6064,10.8443,224121.65426677,0
+TEO.US,D,20070313,000000,10.9416,11.6091,10.5884,10.6026,548840.1137851,0
+TEO.US,D,20070314,000000,10.3835,11.0426,10.2136,10.9076,437299.82494493,0
+TEO.US,D,20070315,000000,10.9803,11.1682,10.7017,10.8056,214210.77461689,0
+TEO.US,D,20070316,000000,10.8585,10.9756,10.5195,10.5979,244574.62582037,0
+TEO.US,D,20070319,000000,10.6498,10.7282,10.612,10.6498,317078.24945269,0
+TEO.US,D,20070320,000000,10.6158,10.7754,10.6158,10.7423,170415.65864319,0
+TEO.US,D,20070321,000000,10.7574,10.9161,10.6064,10.8056,361695.21225353,0
+TEO.US,D,20070322,000000,10.8443,10.8925,10.6989,10.7234,412509.91684867,0
+TEO.US,D,20070323,000000,10.6989,10.8859,10.6989,10.8018,630437.00656403,0
+TEO.US,D,20070326,000000,10.8443,10.9161,10.4232,10.5252,460434.38949634,0
+TEO.US,D,20070327,000000,10.3354,10.4185,10.2636,10.2929,228253.12910266,0
+TEO.US,D,20070328,000000,10.2041,10.2768,10.0597,10.1418,201398.01312894,0
+TEO.US,D,20070329,000000,10.1418,10.2136,9.90481,10.0304,357564.79649861,0
+TEO.US,D,20070330,000000,10.0021,10.3609,9.96147,10.3316,520132.66520745,0
+TEO.US,D,20070402,000000,10.6309,10.7508,10.4572,10.6215,478198.35448538,0
+TEO.US,D,20070403,000000,10.6064,10.7612,10.5337,10.6696,595528.63894918,0
+TEO.US,D,20070404,000000,10.6564,10.6602,10.4336,10.5157,299105.64551398,0
+TEO.US,D,20070405,000000,10.5091,10.646,10.4817,10.6413,213796.67396044,0
+TEO.US,D,20070409,000000,10.6696,10.7234,10.6602,10.6989,267499.49234114,0
+TEO.US,D,20070410,000000,10.6498,10.7367,10.6498,10.7234,330503.15973714,0
+TEO.US,D,20070411,000000,10.6026,10.9689,10.6026,10.9265,459813.76805214,0
+TEO.US,D,20070412,000000,10.9321,11.1984,10.8925,11.1247,254488.68271314,0
+TEO.US,D,20070413,000000,10.9161,11.3429,10.9019,11.255,281133.04157526,0
+TEO.US,D,20070416,000000,11.3277,11.4118,11.222,11.2739,178677.54923399,0
+TEO.US,D,20070417,000000,11.2324,11.2739,10.9595,11.0332,175991.71991233,0
+TEO.US,D,20070418,000000,11.0332,11.3051,10.9992,11.2503,201191.49234119,0
+TEO.US,D,20070419,000000,11.2654,11.2843,11.1087,11.2324,601515.62363189,0
+TEO.US,D,20070420,000000,11.6186,11.6186,11.0964,11.3948,253456.07877441,0
+TEO.US,D,20070423,000000,11.3466,11.3617,11.1729,11.1729,206360.86652062,0
+TEO.US,D,20070424,000000,11.1823,11.3221,11.1342,11.255,256140.84901511,0
+TEO.US,D,20070425,000000,11.375,11.4486,11.188,11.2154,150172.38512023,0
+TEO.US,D,20070426,000000,12.1266,12.1266,11.1823,11.2324,656875.90371937,0
+TEO.US,D,20070427,000000,11.2324,11.3221,11.052,11.3126,213382.57330398,0
+TEO.US,D,20070430,000000,11.289,11.425,10.8339,10.9208,282992.78774594,0
+TEO.US,D,20070501,000000,10.9416,11.0568,10.8972,10.9925,51021.22538289,0
+TEO.US,D,20070502,000000,11.1342,11.2786,11.0964,11.188,104110.83588613,0
+TEO.US,D,20070503,000000,11.2324,11.4977,11.1795,11.3334,168968.954048,0
+TEO.US,D,20070504,000000,11.375,11.5704,11.3674,11.4637,134886.66958413,0
+TEO.US,D,20070507,000000,11.5704,11.6044,11.3192,11.3863,145971.0109408,0
+TEO.US,D,20070508,000000,11.3712,11.375,11.0851,11.1927,480194.72210026,0
+TEO.US,D,20070509,000000,11.188,11.2701,11.1087,11.2267,721533.85557927,0
+TEO.US,D,20070510,000000,11.1578,11.255,10.8859,10.9208,175166.69584231,0
+TEO.US,D,20070511,000000,10.9888,12.102,10.8538,11.6337,932025.13785481,0
+TEO.US,D,20070514,000000,11.7139,12.1379,11.7111,11.8084,598416.75273474,0
+TEO.US,D,20070515,000000,11.8084,12.0671,11.6903,12.0104,566815.89496671,0
+TEO.US,D,20070516,000000,12.0784,12.102,11.9283,12.0435,622796.79649839,0
+TEO.US,D,20070517,000000,12.4665,13.1293,12.3399,12.5628,1237325.3479202,0
+TEO.US,D,20070518,000000,12.5335,12.5873,12.3796,12.5722,304681.70678312,0
+TEO.US,D,20070521,000000,12.5477,12.6695,12.4759,12.5722,448451.94748322,0
+TEO.US,D,20070522,000000,12.8715,12.9339,12.6591,12.7573,698807.03719855,0
+TEO.US,D,20070523,000000,12.829,13.2974,12.7866,13.0472,1646526.6958411,0
+TEO.US,D,20070524,000000,13.0717,13.0755,12.6109,12.6496,667825.74179376,0
+TEO.US,D,20070525,000000,12.6931,13,12.6931,13,241886.67833678,0
+TEO.US,D,20070529,000000,13.2643,13.4343,12.9735,13.0849,636152.86652026,0
+TEO.US,D,20070530,000000,13.0717,13.3956,13.0028,13.3625,339799.7724286,0
+TEO.US,D,20070531,000000,13.4588,13.9036,13.3757,13.7298,656670.44201259,0
+TEO.US,D,20070601,000000,13.9857,14.1651,13.6231,13.6722,568052.90153126,0
+TEO.US,D,20070604,000000,13.7959,13.7959,13.4777,13.4777,242299.71991227,0
+TEO.US,D,20070605,000000,13.4777,13.5693,13.3276,13.4343,267295.08971532,0
+TEO.US,D,20070606,000000,13.4088,13.4343,13.0755,13.1624,281758.95842427,0
+TEO.US,D,20070607,000000,13.168,13.1727,12.4315,12.5873,482742.87089676,0
+TEO.US,D,20070608,000000,12.8054,13.0897,12.5477,12.6544,543469.51422275,0
+TEO.US,D,20070611,000000,12.7318,12.8196,12.6166,12.6836,327202.0043761,0
+TEO.US,D,20070612,000000,12.7951,12.8092,12.3399,12.3626,249739.76367594,0
+TEO.US,D,20070613,000000,12.3626,12.6496,12.3626,12.6204,372228.83150954,0
+TEO.US,D,20070614,000000,12.4419,12.7894,12.4419,12.5769,728964.36761428,0
+TEO.US,D,20070615,000000,12.5977,12.829,12.5977,12.6648,696537.42669527,0
+TEO.US,D,20070618,000000,12.7752,12.7894,12.6742,12.7573,287331.84245053,0
+TEO.US,D,20070619,000000,12.5873,12.7818,12.5278,12.7818,533352.11378512,0
+TEO.US,D,20070620,000000,12.7818,12.8621,12.6166,12.6166,406932.79649857,0
+TEO.US,D,20070621,000000,12.6166,12.7611,12.3201,12.4844,261304.92778972,0
+TEO.US,D,20070622,000000,12.4844,12.5581,12.2672,12.3343,156366.94967164,0
+TEO.US,D,20070625,000000,11.899,12.4844,11.7876,12.356,416228.35010907,0
+TEO.US,D,20070626,000000,12.356,12.5439,12.2531,12.2861,546779.1422315,0
+TEO.US,D,20070627,000000,12.0633,12.2096,12.0066,12.102,413132.6564548,0
+TEO.US,D,20070628,000000,11.8896,12.1983,11.7687,12.0992,394327.61487932,0
+TEO.US,D,20070629,000000,12.0992,12.2474,11.9377,12.0633,771312.7789928,0
+TEO.US,D,20070702,000000,12.0501,12.1889,11.967,12.1322,768005.26914597,0
+TEO.US,D,20070703,000000,12.1804,12.4844,12.1804,12.3843,579000.62144372,0
+TEO.US,D,20070705,000000,12.5873,12.5873,12.2776,12.3456,412715.37855546,0
+TEO.US,D,20070706,000000,12.2965,12.4268,11.8943,11.9859,427384.7089712,0
+TEO.US,D,20070709,000000,12.1615,12.3201,11.9953,12.1709,314185.89934329,0
+TEO.US,D,20070710,000000,12.1709,12.1804,11.5308,11.6337,1274711.964988,0
+TEO.US,D,20070711,000000,11.7007,11.8848,11.357,11.4977,805809.16411312,0
+TEO.US,D,20070712,000000,11.5223,11.6091,11.3712,11.5374,1844215.8074383,0
+TEO.US,D,20070713,000000,11.5893,11.6091,11.3948,11.4543,773381.16411315,0
+TEO.US,D,20070716,000000,11.5071,11.5553,10.9161,10.9501,1169571.702406,0
+TEO.US,D,20070717,000000,10.7508,10.9595,10.7234,10.8396,835555.57111528,0
+TEO.US,D,20070718,000000,10.8689,10.9321,10.5299,10.6734,466218.03063419,0
+TEO.US,D,20070719,000000,10.7083,11.018,10.5488,10.9803,1975589.5054688,0
+TEO.US,D,20070720,000000,10.8632,11.0388,10.8198,11.0039,2153649.6105015,0
+TEO.US,D,20070723,000000,10.9888,11.5525,10.6564,11.4684,1159033.8468262,0
+TEO.US,D,20070724,000000,11.375,11.375,10.7508,10.8245,809940.638949,0
+TEO.US,D,20070725,000000,11.0095,11.0284,10.7017,10.8339,795484.18380678,0
+TEO.US,D,20070726,000000,10.714,10.714,10.1862,10.2589,824816.49015249,0
+TEO.US,D,20070727,000000,10.3165,10.5488,10.2136,10.4081,657083.48358808,0
+TEO.US,D,20070730,000000,10.46,10.6951,10.3108,10.612,595943.7986866,0
+TEO.US,D,20070731,000000,10.7952,10.8585,10.4034,10.4364,481708.1487961,0
+TEO.US,D,20070801,000000,10.4949,10.5979,10.1805,10.3892,546572.62144375,0
+TEO.US,D,20070802,000000,10.3703,10.4855,10.3108,10.375,699840.70021824,0
+TEO.US,D,20070803,000000,10.2636,10.3835,9.95297,10.0219,381731.96498874,0
+TEO.US,D,20070806,000000,9.90859,9.96147,9.6376,9.80284,313566.33698005,0
+TEO.US,D,20070807,000000,9.68104,10.0842,9.58095,10.0842,1316853.8555788,0
+TEO.US,D,20070808,000000,10.1173,10.8859,9.98224,10.1956,1458142.669583,0
+TEO.US,D,20070809,000000,9.56206,10.1371,9.27502,9.90859,1149327.3698021,0
+TEO.US,D,20070810,000000,9.97374,10.4572,9.86138,10.4572,943590.30196859,0
+TEO.US,D,20070813,000000,10.7178,10.9501,10.6356,10.6356,489146.07439785,0
+TEO.US,D,20070814,000000,10.5053,10.7234,9.82928,10.3779,431720.5864329,0
+TEO.US,D,20070815,000000,10.3609,10.4572,9.96808,10.1371,1953487.5448562,0
+TEO.US,D,20070816,000000,10.0502,10.2107,9.11734,9.4497,619285.94310671,0
+TEO.US,D,20070817,000000,10.0502,10.6602,9.93408,10.5157,881413.77680452,0
+TEO.US,D,20070820,000000,10.5157,10.9265,10.5157,10.8443,803122.2757105,0
+TEO.US,D,20070821,000000,10.8925,11.0813,10.7083,10.8972,729380.58643266,0
+TEO.US,D,20070822,000000,11.1635,11.458,11.018,11.3532,1042532.8227562,0
+TEO.US,D,20070823,000000,11.4977,12.5156,11.222,12.3154,2007603.4048123,0
+TEO.US,D,20070824,000000,12.2606,13.0415,12.2606,12.7866,2818165.7242865,0
+TEO.US,D,20070827,000000,12.8715,13.2011,12.5817,12.6695,1187957.3479202,0
+TEO.US,D,20070828,000000,12.5873,12.7072,12.102,12.2332,921900.32385044,0
+TEO.US,D,20070829,000000,12.4363,12.7752,12.3343,12.5628,684557.10284407,0
+TEO.US,D,20070830,000000,12.2965,12.7318,12.2965,12.6166,643037.95185942,0
+TEO.US,D,20070831,000000,13.1331,13.1331,12.5033,12.5514,438745.47045916,0
+TEO.US,D,20070904,000000,12.5873,12.5873,12.2238,12.2672,386690.58205657,0
+TEO.US,D,20070905,000000,12.102,12.3692,11.9811,12.186,270807.00218796,0
+TEO.US,D,20070906,000000,12.186,12.1983,11.8603,11.8848,330298.75711132,0
+TEO.US,D,20070907,000000,11.8121,11.8121,11.4005,11.5128,411888.23632351,0
+TEO.US,D,20070910,000000,11.7139,11.7139,11.2654,11.5128,406520.81400404,0
+TEO.US,D,20070911,000000,11.6384,12.1983,11.6186,11.7829,518682.78336937,0
+TEO.US,D,20070912,000000,12.1379,12.1379,11.3712,11.375,346616.01750518,0
+TEO.US,D,20070913,000000,11.5459,11.5855,11.1823,11.4005,596973.22538244,0
+TEO.US,D,20070914,000000,11.2654,11.6431,11.1823,11.4684,160913.58424494,0
+TEO.US,D,20070917,000000,11.2654,11.527,11.1795,11.2607,612669.8643321,0
+TEO.US,D,20070918,000000,11.375,11.7356,11.1823,11.6091,693644.0175049,0
+TEO.US,D,20070919,000000,11.8518,11.9925,11.7536,11.9132,328236.72647675,0
+TEO.US,D,20070920,000000,12.0255,12.1133,11.595,11.78,297454.53829297,0
+TEO.US,D,20070921,000000,11.9084,11.9084,11.3051,11.4788,295181.7505468,0
+TEO.US,D,20070924,000000,11.4005,11.6903,11.357,11.6233,423047.77242853,0
+TEO.US,D,20070925,000000,11.6233,11.7876,11.4873,11.764,196649.09409174,0
+TEO.US,D,20070926,000000,11.9339,12.0548,11.8367,11.9783,203261.99562346,0
+TEO.US,D,20070927,000000,11.9953,12.5278,11.8121,12.5156,295800.25382908,0
+TEO.US,D,20070928,000000,12.5977,12.5977,11.6337,11.8848,539962.89715491,0
+TEO.US,D,20071001,000000,11.6186,11.8848,11.6186,11.6667,509804.50765822,0
+TEO.US,D,20071002,000000,11.7479,12.0548,11.7139,11.8367,278655.85120327,0
+TEO.US,D,20071003,000000,11.8084,11.8084,11.6903,11.7829,228047.66739587,0
+TEO.US,D,20071004,000000,11.8943,12.0161,11.5657,11.5893,545950.94091859,0
+TEO.US,D,20071005,000000,11.7394,11.9339,11.7394,11.9132,269771.22100634,0
+TEO.US,D,20071008,000000,12.1266,12.1266,11.9925,12.0841,109684.77899334,0
+TEO.US,D,20071009,000000,12.2965,12.3154,12.0671,12.2096,104316.29759291,0
+TEO.US,D,20071010,000000,12.2096,12.238,12.0916,12.1747,162979.85120337,0
+TEO.US,D,20071011,000000,12.2833,12.356,12.0737,12.1379,380906.94091872,0
+TEO.US,D,20071012,000000,12.2672,12.5675,12.1615,12.4079,315426.08315072,0
+TEO.US,D,20071015,000000,12.3456,12.4419,11.9623,12.1558,326165.16411352,0
+TEO.US,D,20071016,000000,12.2238,12.2587,12.0066,12.1709,82008.875273455,0
+TEO.US,D,20071017,000000,12.3928,12.4221,12.1171,12.3692,390202.49452922,0
+TEO.US,D,20071018,000000,12.4126,12.491,12.2531,12.4315,278450.38949649,0
+TEO.US,D,20071019,000000,12.3692,12.3692,11.8943,11.9339,406311.11597341,0
+TEO.US,D,20071022,000000,11.8423,12.2238,11.6865,11.8027,182397.04157534,0
+TEO.US,D,20071023,000000,11.7451,11.8848,11.0671,11.2116,871499.71991175,0
+TEO.US,D,20071024,000000,11.2465,11.2465,10.4572,10.9161,1519283.4135655,0
+TEO.US,D,20071025,000000,11.0284,11.4543,10.2872,10.5299,1826657.304156,0
+TEO.US,D,20071026,000000,10.5913,10.985,10.4817,10.9378,1272443.4135657,0
+TEO.US,D,20071029,000000,10.6602,11.4684,10.6602,11.1247,997708.2800867,0
+TEO.US,D,20071030,000000,11.2267,11.73,11.1342,11.6138,611846.958424,0
+TEO.US,D,20071031,000000,11.1342,11.6903,11.1342,11.6233,423870.67833663,0
+TEO.US,D,20071101,000000,11.6384,11.6431,11.3712,11.4297,280928.63894944,0
+TEO.US,D,20071102,000000,11.595,11.6138,11.1984,11.5855,224533.6367613,0
+TEO.US,D,20071105,000000,11.5855,11.5855,10.9756,11.0039,315839.12472622,0
+TEO.US,D,20071106,000000,10.9661,11.6771,10.9661,11.6337,379250.5382929,0
+TEO.US,D,20071107,000000,11.5223,11.6186,11.2786,11.3429,476959.22975891,0
+TEO.US,D,20071108,000000,11.7007,11.7007,10.4468,10.646,492246.00437596,0
+TEO.US,D,20071109,000000,11.3674,12.1643,11.1446,11.7942,1368078.4245065,0
+TEO.US,D,20071112,000000,11.6526,11.9528,11.2985,11.865,462861.80306307,0
+TEO.US,D,20071113,000000,11.764,12.22,11.764,12.1558,282790.50328204,0
+TEO.US,D,20071114,000000,12.3692,12.7318,12.2587,12.5278,758509.54923351,0
+TEO.US,D,20071115,000000,12.4665,12.6544,12.2238,12.3739,220818.3807438,0
+TEO.US,D,20071116,000000,12.3928,12.5477,12.2238,12.3503,3299459.7724262,0
+TEO.US,D,20071119,000000,12.2474,12.3456,11.9859,12.0992,147695.19474824,0
+TEO.US,D,20071120,000000,12.2474,12.4466,12.1266,12.4419,916322.14441937,0
+TEO.US,D,20071121,000000,12.1983,12.1983,11.7064,11.7536,328852.05251614,0
+TEO.US,D,20071123,000000,11.78,12.0548,11.7394,11.9953,101626.2319474,0
+TEO.US,D,20071126,000000,11.8763,12.3975,11.8763,12.102,883962.98468198,0
+TEO.US,D,20071127,000000,12.3201,12.4221,12.102,12.2332,450349.82056856,0
+TEO.US,D,20071128,000000,12.2332,13.2067,12.2332,13.0519,4026265.7330382,0
+TEO.US,D,20071129,000000,13.1539,13.1539,12.8715,12.9405,1424497.7855568,0
+TEO.US,D,20071130,000000,13.1576,13.1576,12.7818,13.0028,696537.42669527,0
+TEO.US,D,20071203,000000,13.1331,13.1331,12.6109,12.8668,507941.58424466,0
+TEO.US,D,20071204,000000,12.9272,12.9593,12.7705,12.8621,372228.83150954,0
+TEO.US,D,20071205,000000,13.0472,13.0897,12.7469,12.7894,409412.10503248,0
+TEO.US,D,20071206,000000,12.8442,12.9556,12.3399,12.3503,2548598.905906,0
+TEO.US,D,20071207,000000,12.2285,12.6364,12.2285,12.5873,349715.9474833,0
+TEO.US,D,20071210,000000,12.5581,12.5581,12.3796,12.4126,148366.65207865,0
+TEO.US,D,20071211,000000,12.3881,12.5156,11.6233,11.696,384212.33260362,0
+TEO.US,D,20071212,000000,11.8603,11.9811,11.6526,11.8121,669477.90809573,0
+TEO.US,D,20071213,000000,11.9339,11.9339,11.375,11.5015,227841.14660813,0
+TEO.US,D,20071214,000000,11.458,11.595,11.357,11.4193,243951.88621424,0
+TEO.US,D,20071217,000000,11.3277,11.357,10.6989,10.714,196030.59080947,0
+TEO.US,D,20071218,000000,10.9378,11.2362,10.9378,11.2154,596765.64551373,0
+TEO.US,D,20071219,000000,11.1011,11.2786,11.052,11.188,189214.34573289,0
+TEO.US,D,20071220,000000,11.0851,11.3098,10.9803,11.018,294145.96936518,0
+TEO.US,D,20071221,000000,11.1927,11.3466,11.0766,11.1823,127449.80306335,0
+TEO.US,D,20071224,000000,11.1984,11.3334,11.0851,11.1795,39658.345733009,0
+TEO.US,D,20071226,000000,11.0851,11.2843,11.052,11.222,95225.146608236,0
+TEO.US,D,20071227,000000,11.2324,11.375,11.0464,11.0719,91093.671772354,0
+TEO.US,D,20071228,000000,11.1144,11.1635,10.7678,10.8689,175991.71991233,0
+TEO.US,D,20071231,000000,10.8292,10.9161,10.6498,10.7735,304681.70678312,0
+TEO.US,D,20080102,000000,10.8925,10.9992,10.5667,10.7234,281341.68052493,0
+TEO.US,D,20080103,000000,10.8245,10.9689,10.4817,10.6356,468693.10284425,0
+TEO.US,D,20080104,000000,10.4468,10.5195,10.2202,10.2485,324097.83807413,0
+TEO.US,D,20080107,000000,10.2485,10.4912,10.1664,10.3552,451553.99562326,0
+TEO.US,D,20080108,000000,10.5299,10.9661,10.3259,10.7735,1043828.0787738,0
+TEO.US,D,20080109,000000,10.664,11.0095,10.664,11.0095,637872.81400385,0
+TEO.US,D,20080110,000000,10.9888,11.6138,10.9888,11.6044,251886.52078754,0
+TEO.US,D,20080111,000000,11.4005,11.4005,11.0143,11.1927,375122.24069991,0
+TEO.US,D,20080114,000000,11.2324,11.4977,11.1984,11.4977,341658.45951832,0
+TEO.US,D,20080115,000000,11.255,11.3192,10.8443,10.9378,281341.68052493,0
+TEO.US,D,20080116,000000,10.8198,10.8198,10.5743,10.7574,331533.64551395,0
+TEO.US,D,20080117,000000,10.7612,11.0039,10.4666,10.4666,372915.11597343,0
+TEO.US,D,20080118,000000,10.443,10.6158,10.4336,10.4817,577131.34354438,0
+TEO.US,D,20080122,000000,10.0446,10.6734,9.92936,10.2589,1041020.4551414,0
+TEO.US,D,20080123,000000,9.90859,9.99357,9.28163,9.76129,1109462.5032814,0
+TEO.US,D,20080124,000000,9.73202,10.1909,9.68859,10.1692,769660.61269083,0
+TEO.US,D,20080125,000000,10.2532,10.3023,9.62344,9.76413,1059471.7636753,0
+TEO.US,D,20080128,000000,9.76129,9.95297,9.6376,9.88026,296629.51422295,0
+TEO.US,D,20080129,000000,10.0691,10.1324,9.86138,9.8916,695046.24069964,0
+TEO.US,D,20080130,000000,9.85194,9.98224,9.77357,9.82361,662661.66301915,0
+TEO.US,D,20080131,000000,9.63288,10.7319,9.59889,9.84722,625684.91028395,0
+TEO.US,D,20080201,000000,9.84722,10.0021,9.72258,9.91992,453822.54704558,0
+TEO.US,D,20080204,000000,9.91992,10.2693,9.8576,10.2004,616801.33916798,0
+TEO.US,D,20080205,000000,9.9237,10.0446,9.84722,9.87554,619900.21006513,0
+TEO.US,D,20080206,000000,9.89537,10.0446,9.87554,9.89537,483154.85339129,0
+TEO.US,D,20080207,000000,9.93881,10.104,9.64232,9.90481,1102232.1575483,0
+TEO.US,D,20080208,000000,9.90481,10.2202,9.90481,10.122,488287.15973701,0
+TEO.US,D,20080211,000000,10.1173,10.5828,10.0446,10.5091,416850.03063423,0
+TEO.US,D,20080212,000000,9.98224,10.7952,9.98224,10.6602,322651.13347895,0
+TEO.US,D,20080213,000000,10.7678,11.0964,10.7234,11.0039,1140873.785557,0
+TEO.US,D,20080214,000000,11.2324,11.492,11.052,11.0964,483779.71115934,0
+TEO.US,D,20080215,000000,11.0851,11.1927,10.8585,10.9595,784331.00218754,0
+TEO.US,D,20080219,000000,11.2069,11.2324,10.7319,10.8783,168968.954048,0
+TEO.US,D,20080220,000000,10.8632,11.052,10.6602,11.0284,626097.95185944,0
+TEO.US,D,20080221,000000,11.1502,11.1502,10.7858,10.9888,652124.86652025,0
+TEO.US,D,20080222,000000,11.1087,11.1342,10.7612,11.0568,559681.92560129,0
+TEO.US,D,20080225,000000,11.1087,11.1087,10.7905,10.9992,373973.13785527,0
+TEO.US,D,20080226,000000,11.2116,11.492,11.0907,11.2739,395222.53829289,0
+TEO.US,D,20080227,000000,11.0907,11.3948,11.0907,11.2267,195413.14660815,0
+TEO.US,D,20080228,000000,11.255,11.375,11.0964,11.1795,666793.13785503,0
+TEO.US,D,20080229,000000,10.9378,11.458,10.8056,10.9453,687657.03282219,0
+TEO.US,D,20080303,000000,10.9661,11.1729,10.4912,10.9378,743217.47921164,0
+TEO.US,D,20080304,000000,10.9888,11.4005,10.8783,11.0039,661834.5207872,0
+TEO.US,D,20080305,000000,11.2786,11.392,10.8859,11.1087,495753.68052475,0
+TEO.US,D,20080306,000000,11.1295,11.3948,10.9208,10.9661,642625.9693649,0
+TEO.US,D,20080307,000000,10.815,11.0143,10.7952,10.9161,434198.83588586,0
+TEO.US,D,20080310,000000,10.7367,10.7367,9.59039,10.3996,870452.28883954,0
+TEO.US,D,20080311,000000,10.6847,10.7858,10.3892,10.5337,372023.36980276,0
+TEO.US,D,20080312,000000,10.5337,10.5337,10.1956,10.2334,276452.96280065,0
+TEO.US,D,20080313,000000,10.1173,10.4081,9.94825,10.3259,324512.99781155,0
+TEO.US,D,20080314,000000,10.3996,10.4081,9.8916,9.96808,253248.4989057,0
+TEO.US,D,20080317,000000,9.80284,9.86138,9.29957,9.62816,510836.05251599,0
+TEO.US,D,20080318,000000,9.59039,10.0304,9.49408,9.92936,261715.85120328,0
+TEO.US,D,20080319,000000,10.1664,10.1664,9.0097,9.0824,550496.51641092,0
+TEO.US,D,20080320,000000,9.23159,9.47897,8.72341,9.44026,345996.45514195,0
+TEO.US,D,20080324,000000,9.60833,9.95769,9.42138,9.89915,340006.29321635,0
+TEO.US,D,20080325,000000,9.87554,9.90859,9.59511,9.81228,231297.98687071,0
+TEO.US,D,20080326,000000,9.88593,10.1324,9.64232,9.83589,406311.11597341,0
+TEO.US,D,20080327,000000,10.0266,10.1418,9.89915,10.1324,289604.6301967,0
+TEO.US,D,20080328,000000,10.0842,10.3259,10.0691,10.1805,371816.84901501,0
+TEO.US,D,20080331,000000,10.1664,10.2929,10.1371,10.2532,239613.89059061,0
+TEO.US,D,20080401,000000,10.2532,10.4081,10.2004,10.3949,286711.22100633,0
+TEO.US,D,20080402,000000,10.4817,10.6413,10.3495,10.4034,99153.277899262,0
+TEO.US,D,20080403,000000,10.3401,10.3495,10.2136,10.3165,212825.49671755,0
+TEO.US,D,20080404,000000,10.443,10.5488,10.2485,10.4912,187354.59956221,0
+TEO.US,D,20080407,000000,10.4572,10.5743,10.1758,10.2136,132611.76367604,0
+TEO.US,D,20080408,000000,10.1418,10.2872,10.1135,10.2334,186336.82275696,0
+TEO.US,D,20080409,000000,10.646,10.646,9.74996,9.8916,580443.08971506,0
+TEO.US,D,20080410,000000,9.80756,9.97374,9.57528,9.7849,223918.31072192,0
+TEO.US,D,20080411,000000,9.77357,9.93408,9.69614,9.87554,442565.57549198,0
+TEO.US,D,20080414,000000,9.87554,9.97752,9.59511,9.82361,888997.85557913,0
+TEO.US,D,20080415,000000,9.84722,9.84722,9.63288,9.68104,387981.60175023,0
+TEO.US,D,20080416,000000,9.68104,9.85194,9.62816,9.62816,230076.8665206,0
+TEO.US,D,20080417,000000,9.67726,9.7358,9.52618,9.55545,176345.4529539,0
+TEO.US,D,20080418,000000,9.77829,9.77829,9.57056,9.65743,252525.14660811,0
+TEO.US,D,20080421,000000,9.48936,9.54601,9.25142,9.41099,1058768.533916,0
+TEO.US,D,20080422,000000,9.4582,9.4582,8.90829,8.95654,389970.55579836,0
+TEO.US,D,20080423,000000,9.00498,9.00498,8.71378,8.76109,837191.85120281,0
+TEO.US,D,20080424,000000,8.72341,8.98326,8.72341,8.88733,613768.13129052,0
+TEO.US,D,20080425,000000,8.86448,8.90215,8.34573,8.34573,498348.42888361,0
+TEO.US,D,20080428,000000,8.34573,8.48679,8.33695,8.44742,1053133.1641129,0
+TEO.US,D,20080429,000000,8.49557,8.49557,8.38519,8.47197,1352663.501093,0
+TEO.US,D,20080430,000000,8.64193,8.66119,8.3563,8.50171,1022246.1269138,0
+TEO.US,D,20080501,000000,8.69886,8.69886,8.38519,8.43335,788377.75054639,0
+TEO.US,D,20080502,000000,8.42721,8.68045,8.36943,8.67526,255882.43326018,0
+TEO.US,D,20080505,000000,8.66563,8.68489,8.40974,8.57442,486645.58424467,0
+TEO.US,D,20080506,000000,8.59113,8.96088,8.2683,8.93199,1938112.8665192,0
+TEO.US,D,20080507,000000,8.93199,9.09562,8.74362,8.83559,830754.75711091,0
+TEO.US,D,20080508,000000,8.83559,8.97476,8.83559,8.9267,490673.2691462,0
+TEO.US,D,20080509,000000,8.95654,9.12961,8.83908,8.8777,464830.63457292,0
+TEO.US,D,20080512,000000,8.83559,8.86892,8.42287,8.43335,1128045.1378546,0
+TEO.US,D,20080513,000000,8.35101,8.41843,8.08012,8.10901,1164535.7724279,0
+TEO.US,D,20080514,000000,8.23044,8.2683,7.90487,7.95954,1117929.8555789,0
+TEO.US,D,20080515,000000,7.40718,8.59113,7.11098,8.36943,3490234.1444172,0
+TEO.US,D,20080516,000000,8.36499,8.52541,8.18634,8.36943,566243.9912468,0
+TEO.US,D,20080519,000000,8.45261,9.28635,8.40361,9.17399,1263556.6652068,0
+TEO.US,D,20080520,000000,9.20232,9.97374,8.96532,9.06352,684524.27133423,0
+TEO.US,D,20080521,000000,9.10034,9.25992,8.88733,9.12112,452262.52078737,0
+TEO.US,D,20080522,000000,9.05785,9.21365,9.05785,9.1976,135716.98905897,0
+TEO.US,D,20080523,000000,9.27125,9.27125,8.99081,9.04747,228721.24288821,0
+TEO.US,D,20080527,000000,9.07674,9.07674,8.71812,8.84965,333877.39168463,0
+TEO.US,D,20080528,000000,8.90829,8.95125,8.73304,8.85315,152632.63019681,0
+TEO.US,D,20080529,000000,8.90829,9.00498,8.74796,8.99459,192782.38949656,0
+TEO.US,D,20080530,000000,8.90829,9.30429,8.88733,8.98326,625017.68927738,0
+TEO.US,D,20080602,000000,9.02858,9.21648,8.93633,9.17871,260875.99999978,0
+TEO.US,D,20080603,000000,9.34301,9.39211,9.15888,9.35339,274126.16192538,0
+TEO.US,D,20080604,000000,9.36189,9.36189,9.17871,9.29013,313468.90153147,0
+TEO.US,D,20080605,000000,9.29013,9.47897,9.25614,9.37228,199423.88621428,0
+TEO.US,D,20080606,000000,9.38266,9.38266,9.12112,9.12112,345106.82713319,0
+TEO.US,D,20080609,000000,9.1891,9.19193,8.77251,8.84965,308692.44638924,0
+TEO.US,D,20080610,000000,8.86892,8.86892,8.24857,8.26377,750794.14441951,0
+TEO.US,D,20080611,000000,8.23573,8.59113,8.0399,8.51927,956995.08971475,0
+TEO.US,D,20080612,000000,8.59113,8.6086,8.36065,8.44742,421326.76586398,0
+TEO.US,D,20080613,000000,8.42287,8.43779,8.07408,8.37641,607984.49015267,0
+TEO.US,D,20080616,000000,8.30248,8.40974,7.79412,7.87079,484504.12253789,0
+TEO.US,D,20080617,000000,7.92083,7.99741,7.71301,7.99741,576413.2866516,0
+TEO.US,D,20080618,000000,8.02705,8.10439,7.86238,7.98305,509560.91903678,0
+TEO.US,D,20080619,000000,7.66363,7.89052,7.43069,7.58629,1758240.6739592,0
+TEO.US,D,20080620,000000,7.4558,7.65371,7.4558,7.57185,1473250.4595174,0
+TEO.US,D,20080623,000000,7.53314,7.62038,7.50434,7.52407,344466.0831507,0
+TEO.US,D,20080624,000000,7.55211,7.55211,7.37762,7.43069,440013.19037163,0
+TEO.US,D,20080625,000000,7.43069,7.7843,7.35864,7.62038,379480.35886183,0
+TEO.US,D,20080626,000000,7.40718,7.51265,7.11523,7.18944,945854.61706705,0
+TEO.US,D,20080627,000000,7.14025,7.26233,6.85009,6.98974,979378.76586352,0
+TEO.US,D,20080630,000000,6.97558,7.09814,6.86501,6.89853,751695.42231885,0
+TEO.US,D,20080701,000000,6.88861,7.15951,6.82082,6.97123,585917.47921177,0
+TEO.US,D,20080702,000000,6.96047,7.16508,6.82516,6.89286,477473.94310683,0
+TEO.US,D,20080703,000000,6.91288,6.97558,6.77729,6.92846,102680.01750539,0
+TEO.US,D,20080707,000000,6.9363,6.97123,6.56399,6.66559,337169.01531701,0
+TEO.US,D,20080708,000000,6.69533,6.78739,6.5944,6.69533,329721.5579866,0
+TEO.US,D,20080709,000000,6.65643,6.78296,6.16261,6.36684,380473.77680494,0
+TEO.US,D,20080710,000000,6.38941,6.51102,6.27459,6.43917,169063.21225369,0
+TEO.US,D,20080711,000000,6.34248,6.41396,6.09934,6.17214,278448.27133456,0
+TEO.US,D,20080714,000000,6.24475,6.34645,6.16261,6.27893,424183.10722066,0
+TEO.US,D,20080715,000000,6.19169,6.37619,6.07036,6.27459,512397.13785516,0
+TEO.US,D,20080716,000000,6.21624,6.30396,6.05695,6.12342,357390.04813975,0
+TEO.US,D,20080717,000000,6.11389,6.55974,6.09,6.30877,628401.45295353,0
+TEO.US,D,20080718,000000,6.38082,6.53066,6.15817,6.42916,1160678.5995614,0
+TEO.US,D,20080721,000000,6.40924,6.56399,6.29338,6.52594,1022444.1750539,0
+TEO.US,D,20080722,000000,6.45673,6.64189,6.43917,6.58968,727287.84245016,0
+TEO.US,D,20080723,000000,6.69533,6.71979,6.54492,6.66134,815631.08096213,0
+TEO.US,D,20080724,000000,6.74896,6.77729,6.34645,6.48723,672474.04813949,0
+TEO.US,D,20080725,000000,6.57882,6.7247,6.36684,6.50149,474855.89496678,0
+TEO.US,D,20080728,000000,6.56862,6.56862,6.42387,6.51102,438707.3435445,0
+TEO.US,D,20080729,000000,6.5842,6.65643,6.42387,6.43917,295839.4398247,0
+TEO.US,D,20080730,000000,6.51102,6.64671,6.39942,6.5842,556620.12253783,0
+TEO.US,D,20080731,000000,6.48723,6.57882,6.43917,6.49195,678019.39606071,0
+TEO.US,D,20080801,000000,6.50149,6.50149,6.3709,6.41991,425641.46170643,0
+TEO.US,D,20080804,000000,6.46287,6.50621,6.36684,6.38941,758650.40700156,0
+TEO.US,D,20080805,000000,6.40924,6.40924,6.35164,6.38554,363461.75929948,0
+TEO.US,D,20080806,000000,6.56399,6.56399,6.32784,6.4724,1171355.1947474,0
+TEO.US,D,20080807,000000,6.48723,6.53944,6.3709,6.39942,651126.15317233,0
+TEO.US,D,20080808,000000,6.40924,6.45673,6.24032,6.26996,615187.29978067,0
+TEO.US,D,20080811,000000,6.34645,6.34645,6.12342,6.24032,416487.82494495,0
+TEO.US,D,20080812,000000,6.00322,6.24475,5.89228,6.18215,536541.00656411,0
+TEO.US,D,20080813,000000,6.09934,6.32784,6.05261,6.29338,495351.22975889,0
+TEO.US,D,20080814,000000,6.24032,6.37619,6.14807,6.21133,474698.09190333,0
+TEO.US,D,20080815,000000,6.30396,6.46287,6.30396,6.41396,624372.70897104,0
+TEO.US,D,20080818,000000,6.82516,6.82516,6.29338,6.41396,355402.15317257,0
+TEO.US,D,20080819,000000,6.36684,6.53538,6.31736,6.44323,608087.22100606,0
+TEO.US,D,20080820,000000,6.41991,6.51584,6.38554,6.41396,499612.9715532,0
+TEO.US,D,20080821,000000,6.42916,6.50149,6.39942,6.43917,213131.5711158,0
+TEO.US,D,20080822,000000,6.55974,6.55974,6.41396,6.46287,158058.30196923,0
+TEO.US,D,20080825,000000,6.38941,6.4047,6.30396,6.35164,244416.82275691,0
+TEO.US,D,20080826,000000,6.35164,6.46287,6.23531,6.46287,422578.59956201,0
+TEO.US,D,20080827,000000,6.46287,6.50149,6.36684,6.469,290654.17943083,0
+TEO.US,D,20080828,000000,6.82516,6.82516,6.48185,6.48723,308358.83588596,0
+TEO.US,D,20080829,000000,6.469,6.51102,6.41396,6.43917,207288.62144403,0
+TEO.US,D,20080902,000000,6.44323,6.67107,6.4047,6.41991,290612.87527328,0
+TEO.US,D,20080903,000000,6.41991,6.6078,6.3947,6.58968,240438.91466063,0
+TEO.US,D,20080904,000000,6.44323,6.5842,6.19669,6.23531,287680.28008729,0
+TEO.US,D,20080905,000000,6.2017,6.32265,6.19669,6.31736,266029.48796477,0
+TEO.US,D,20080908,000000,6.7094,6.71431,6.34248,6.38554,381777.50547014,0
+TEO.US,D,20080909,000000,6.3371,6.3371,6.22143,6.24475,464602.93216592,0
+TEO.US,D,20080910,000000,6.30396,6.34248,6.17781,6.21133,382293.27789903,0
+TEO.US,D,20080911,000000,6.14363,6.17781,5.9935,6.03164,327836.39387281,0
+TEO.US,D,20080912,000000,5.9935,6.12909,5.97943,6.09566,749167.39606065,0
+TEO.US,D,20080915,000000,5.77472,6.0172,5.68861,5.84327,511184.49015275,0
+TEO.US,D,20080916,000000,5.67398,5.75622,5.48985,5.71732,462789.7855576,0
+TEO.US,D,20080917,000000,5.7227,5.7227,4.96213,5.1945,1800186.6345718,0
+TEO.US,D,20080918,000000,5.29138,5.43651,4.91388,5.30592,602742.03938681,0
+TEO.US,D,20080919,000000,5.59173,6.04694,5.59173,5.82392,363064.60393843,0
+TEO.US,D,20080922,000000,5.97943,6.17781,5.63489,5.95412,779699.64113721,0
+TEO.US,D,20080923,000000,5.93024,6.0172,5.84327,5.92042,476929.57549195,0
+TEO.US,D,20080924,000000,5.93024,6.28271,5.93024,6.23531,929537.35667319,0
+TEO.US,D,20080925,000000,6.23531,6.55446,6.23012,6.43917,1468357.5054692,0
+TEO.US,D,20080926,000000,6.36089,6.49195,6.28271,6.47703,364354.56455112,0
+TEO.US,D,20080929,000000,5.52375,6.43917,5.52375,5.70306,518275.0371987,0
+TEO.US,D,20080930,000000,5.79512,6.16771,5.63489,5.93024,466040.10503244,0
+TEO.US,D,20081001,000000,5.84733,6.14807,5.83393,6.11011,244124.51641118,0
+TEO.US,D,20081002,000000,6.09934,6.12909,5.97386,6.06082,603210.15317237,0
+TEO.US,D,20081003,000000,6.08603,6.22596,5.71259,6.02664,651472.47264716,0
+TEO.US,D,20081006,000000,5.93024,6.05261,5.40752,6.05261,848769.72428814,0
+TEO.US,D,20081007,000000,6.29338,6.29338,5.55283,5.79984,494239.19474795,0
+TEO.US,D,20081008,000000,5.7802,5.87755,5.44633,5.77472,600656.70897106,0
+TEO.US,D,20081009,000000,5.79984,5.83874,5.31555,5.34454,468553.30415716,0
+TEO.US,D,20081010,000000,4.84108,5.26711,4.67651,4.96685,1112762.5995614,0
+TEO.US,D,20081013,000000,4.96213,5.91126,4.96213,5.91126,508715.77242846,0
+TEO.US,D,20081014,000000,6.08603,6.52056,5.7802,5.8089,672524.8840257,0
+TEO.US,D,20081015,000000,5.64017,5.71732,5.20904,5.27183,667071.67614825,0
+TEO.US,D,20081016,000000,5.27684,5.38335,5.10745,5.18959,1032680.1925593,0
+TEO.US,D,20081017,000000,5.2284,5.4417,5.08328,5.2962,780729.06783305,0
+TEO.US,D,20081020,000000,5.4417,5.4417,4.99112,5.01539,805159.94748292,0
+TEO.US,D,20081021,000000,4.89915,4.91842,3.53873,3.70331,4447495.0634537,0
+TEO.US,D,20081022,000000,3.58726,3.58726,2.09625,2.54164,7803757.5842386,0
+TEO.US,D,20081023,000000,2.58517,2.91422,2.56099,2.63851,2286084.5076568,0
+TEO.US,D,20081024,000000,2.39151,3.02574,2.18822,2.47875,1884361.3304142,0
+TEO.US,D,20081027,000000,2.46431,2.68676,2.41568,2.55608,578645.82932118,0
+TEO.US,D,20081028,000000,2.76419,2.76419,2.50274,2.57063,1276536.7614869,0
+TEO.US,D,20081029,000000,2.56099,2.82235,2.49801,2.66269,874411.13347849,0
+TEO.US,D,20081030,000000,2.74493,3.09353,2.74493,2.78855,1139151.7199115,0
+TEO.US,D,20081031,000000,2.73029,2.9045,2.65778,2.81754,1517558.1706771,0
+TEO.US,D,20081103,000000,2.81754,3.00156,2.7691,2.93368,1435063.1772417,0
+TEO.US,D,20081104,000000,3.0111,3.21449,3.00156,3.16114,925839.04595109,0
+TEO.US,D,20081105,000000,3.14678,3.40333,3.14678,3.29201,1103873.7330407,0
+TEO.US,D,20081106,000000,3.24347,3.43232,3.08381,3.10307,676537.74179375,0
+TEO.US,D,20081107,000000,3.21921,3.69367,3.17587,3.48557,1032901.5404805,0
+TEO.US,D,20081110,000000,3.63079,3.82926,3.23375,3.29673,1112342.1444192,0
+TEO.US,D,20081111,000000,3.23375,3.46621,3.12242,3.43713,623956.49015266,0
+TEO.US,D,20081112,000000,3.41286,3.45658,3.21921,3.26283,316187.56236298,0
+TEO.US,D,20081113,000000,3.27737,3.67432,3.26764,3.64042,503671.36980265,0
+TEO.US,D,20081114,000000,3.53391,3.54855,3.29201,3.29201,640037.57549181,0
+TEO.US,D,20081117,000000,3.31127,3.55336,3.30645,3.42259,350995.31728636,0
+TEO.US,D,20081118,000000,3.40333,3.49038,3.30164,3.45658,539787.08971509,0
+TEO.US,D,20081119,000000,3.42259,3.58226,3.3598,3.48557,810031.7199118,0
+TEO.US,D,20081120,000000,3.39861,3.53873,3.35489,3.41286,456819.7461703,0
+TEO.US,D,20081121,000000,3.38879,3.47594,3.03537,3.1855,545069.78555754,0
+TEO.US,D,20081124,000000,3.20476,3.57754,3.17587,3.46149,466082.46827095,0
+TEO.US,D,20081125,000000,3.55336,3.89706,3.51465,3.89215,696909.16411321,0
+TEO.US,D,20081126,000000,3.53391,4.12952,3.53391,4.09081,452521.99562326,0
+TEO.US,D,20081128,000000,3.7761,4.21667,3.7761,4.17305,508583.38730811,0
+TEO.US,D,20081201,000000,3.76647,3.96485,3.60652,3.8777,674051.0196931,0
+TEO.US,D,20081202,000000,3.93096,4.18268,3.93096,4.052,587272.04376319,0
+TEO.US,D,20081203,000000,3.8777,4.14388,3.84853,3.99875,527558.9409186,0
+TEO.US,D,20081204,000000,4.03265,4.03737,3.80037,3.82926,608591.34354435,0
+TEO.US,D,20081205,000000,3.64042,3.95522,3.64042,3.92614,146382.99343533,0
+TEO.US,D,20081208,000000,3.98902,4.19222,3.95522,4.11489,323588.42013102,0
+TEO.US,D,20081209,000000,4.01329,4.19222,3.92614,3.9455,569886.17067787,0
+TEO.US,D,20081210,000000,4.03737,4.31355,3.97467,4.1537,857496.55142161,0
+TEO.US,D,20081211,000000,4.13906,4.29401,4.08099,4.2214,406222.15317253,0
+TEO.US,D,20081212,000000,4.16333,4.42969,4.16333,4.38616,479301.91684862,0
+TEO.US,D,20081215,000000,4.37153,4.47322,4.24066,4.3668,270142.95842428,0
+TEO.US,D,20081216,000000,4.37644,4.66678,4.37644,4.66678,273195.22975907,0
+TEO.US,D,20081217,000000,4.7443,4.84108,4.6039,4.61834,381990.38074367,0
+TEO.US,D,20081218,000000,4.68623,4.76366,4.45386,4.47794,328655.06345706,0
+TEO.US,D,20081219,000000,4.38125,4.63307,4.14869,4.16824,475905.44420092,0
+TEO.US,D,20081222,000000,4.17305,4.24066,4.03737,4.15842,290461.4266956,0
+TEO.US,D,20081223,000000,4.23112,4.23112,4.07136,4.09081,95020.743982416,0
+TEO.US,D,20081224,000000,4.11989,4.11989,3.89706,3.99393,120842.19693644,0
+TEO.US,D,20081226,000000,3.65506,3.99393,3.65506,3.96004,114286.48577671,0
+TEO.US,D,20081229,000000,3.96004,4.11489,3.96004,4.11007,142230.33698019,0
+TEO.US,D,20081230,000000,4.09081,4.11489,3.99393,4.00385,95983.448577601,0
+TEO.US,D,20081231,000000,3.96967,3.96967,3.65978,3.67923,369953.92560144,0
+TEO.US,D,20090102,000000,3.75184,4.26983,3.65506,4.21158,881456.14004304,0
+TEO.US,D,20090105,000000,4.23594,4.43923,4.12471,4.29901,759858.81838012,0
+TEO.US,D,20090106,000000,4.328,4.57973,4.30383,4.54092,699874.59080905,0
+TEO.US,D,20090107,000000,4.51203,4.56027,4.25048,4.42969,759458.48577618,0
+TEO.US,D,20090108,000000,4.35226,4.45858,4.29901,4.43923,533326.69584201,0
+TEO.US,D,20090109,000000,4.46349,4.46831,4.25539,4.46831,477434.7571112,0
+TEO.US,D,20090112,000000,4.41014,4.41014,4.26983,4.40533,493668.350109,0
+TEO.US,D,20090113,000000,4.32309,4.32309,4.052,4.08099,336514.503282,0
+TEO.US,D,20090114,000000,4.11007,4.11007,3.68886,3.68886,300679.4398247,0
+TEO.US,D,20090115,000000,3.64042,3.87289,3.53391,3.81963,470249.95185957,0
+TEO.US,D,20090116,000000,3.95522,4.06645,3.85353,3.90187,323873.31291002,0
+TEO.US,D,20090120,000000,3.80991,3.86307,3.75184,3.83417,311389.92560149,0
+TEO.US,D,20090121,000000,3.9116,4.03737,3.71803,3.82926,400737.17286619,0
+TEO.US,D,20090122,000000,3.74221,4.12952,3.57754,4.12471,463088.44638911,0
+TEO.US,D,20090123,000000,4.06163,4.06163,3.84853,3.91651,404351.81619223,0
+TEO.US,D,20090126,000000,3.80037,4.10054,3.7761,3.81472,391009.51422287,0
+TEO.US,D,20090127,000000,3.81472,4.07136,3.79546,4.02302,296891.10722076,0
+TEO.US,D,20090128,000000,4.02302,4.02302,3.96004,3.96967,176459.83369788,0
+TEO.US,D,20090129,000000,3.9455,3.9455,3.76147,3.80037,209424.787746,0
+TEO.US,D,20090130,000000,3.92614,4.01811,3.86798,4.01811,292069.11159713,0
+TEO.US,D,20090202,000000,3.92142,4.08099,3.87289,4.03737,309179.62363213,0
+TEO.US,D,20090203,000000,4.00838,4.13906,3.9455,4.09081,380071.32603907,0
+TEO.US,D,20090204,000000,4.17787,4.17787,3.86307,4.02774,216251.62363221,0
+TEO.US,D,20090205,000000,3.95522,4.12471,3.89215,4.12471,191811.21225367,0
+TEO.US,D,20090206,000000,4.09081,4.24066,4.09081,4.23112,286955.86870873,0
+TEO.US,D,20090209,000000,4.26011,4.333,4.12952,4.24066,266539.96498884,0
+TEO.US,D,20090210,000000,4.17787,4.23112,3.84853,3.9455,249778.94967157,0
+TEO.US,D,20090211,000000,3.93096,3.96485,3.72776,3.81472,395071.08971521,0
+TEO.US,D,20090212,000000,3.7761,3.82454,3.65015,3.82454,439554.60831474,0
+TEO.US,D,20090213,000000,3.85353,3.9455,3.72285,3.92142,363274.30196907,0
+TEO.US,D,20090217,000000,3.80037,3.83889,3.67923,3.76147,368846.12691436,0
+TEO.US,D,20090218,000000,3.72776,3.72776,3.56299,3.62607,295497.35667372,0
+TEO.US,D,20090219,000000,3.62607,3.6356,3.50502,3.53873,254069.28665187,0
+TEO.US,D,20090220,000000,3.40805,3.48066,3.37434,3.38378,170364.82275697,0
+TEO.US,D,20090223,000000,3.38378,3.43713,3.23375,3.29673,313072.80525138,0
+TEO.US,D,20090224,000000,3.3598,3.55336,3.24838,3.54855,287260.88402602,0
+TEO.US,D,20090225,000000,3.35489,3.59208,3.2871,3.568,396036.97155328,0
+TEO.US,D,20090226,000000,3.63079,3.68886,3.54855,3.65506,382225.49671741,0
+TEO.US,D,20090227,000000,3.53873,3.69858,3.42759,3.45167,705650.81838016,0
+TEO.US,D,20090302,000000,3.38879,3.39861,3.17115,3.17115,430907.21225347,0
+TEO.US,D,20090303,000000,3.25811,3.32099,3.18068,3.20476,311949.12034985,0
+TEO.US,D,20090304,000000,3.33072,3.46149,3.24838,3.43713,384397.67177211,0
+TEO.US,D,20090305,000000,3.37916,3.55827,3.3598,3.50974,495982.44201272,0
+TEO.US,D,20090306,000000,3.55336,3.63079,3.36452,3.41796,404532.91903686,0
+TEO.US,D,20090309,000000,3.37916,3.37916,3.16114,3.30645,482836.07002148,0
+TEO.US,D,20090310,000000,3.30645,3.53873,3.26764,3.48066,267806.62582035,0
+TEO.US,D,20090311,000000,3.78574,3.78574,3.36953,3.37916,244447.53610483,0
+TEO.US,D,20090312,000000,3.34044,3.47594,3.22893,3.46149,255644.14004355,0
+TEO.US,D,20090313,000000,3.43232,3.56299,3.3936,3.46149,256338.89715515,0
+TEO.US,D,20090316,000000,3.49038,3.59689,3.45167,3.46621,224117.41794292,0
+TEO.US,D,20090317,000000,3.37434,3.48557,3.23375,3.42759,322212.67396035,0
+TEO.US,D,20090318,000000,3.43713,3.529,3.33072,3.44705,355077.01531699,0
+TEO.US,D,20090319,000000,3.49529,3.58226,3.43713,3.53391,295819.31728641,0
+TEO.US,D,20090320,000000,3.51947,3.61153,3.47103,3.50002,249515.23851183,0
+TEO.US,D,20090323,000000,3.63079,3.71322,3.49038,3.64042,268665.54048118,0
+TEO.US,D,20090324,000000,3.57263,3.71803,3.50974,3.68886,146300.38512023,0
+TEO.US,D,20090325,000000,3.70331,3.81963,3.62607,3.7761,190879.22100641,0
+TEO.US,D,20090326,000000,3.78574,3.89215,3.77129,3.88743,264921.68927768,0
+TEO.US,D,20090327,000000,3.80037,3.85835,3.76147,3.83889,103205.32166293,0
+TEO.US,D,20090330,000000,3.86307,3.86307,3.57754,3.70831,119062.94091894,0
+TEO.US,D,20090331,000000,3.70331,3.75184,3.61153,3.75184,351209.25164085,0
+TEO.US,D,20090401,000000,3.6696,3.73239,3.51947,3.54373,233184.21006545,0
+TEO.US,D,20090402,000000,3.57263,3.65015,3.55827,3.58226,184693.12910269,0
+TEO.US,D,20090403,000000,3.568,3.88743,3.568,3.88252,264828.49015295,0
+TEO.US,D,20090406,000000,3.84853,3.86307,3.78574,3.79546,155226.31947471,0
+TEO.US,D,20090407,000000,3.70331,3.74221,3.58726,3.58726,107259.48358853,0
+TEO.US,D,20090408,000000,3.62607,3.62607,3.50002,3.529,110389.06783361,0
+TEO.US,D,20090409,000000,3.61615,3.68414,3.58726,3.65506,280678.69584222,0
+TEO.US,D,20090413,000000,3.66469,3.88743,3.63079,3.84853,202044.05251624,0
+TEO.US,D,20090414,000000,3.87289,3.98902,3.79546,3.89706,626332.00875222,0
+TEO.US,D,20090415,000000,3.87289,3.89706,3.77129,3.86798,434696.60393837,0
+TEO.US,D,20090416,000000,3.8777,3.8777,3.7761,3.83889,282449.47921202,0
+TEO.US,D,20090417,000000,3.84853,4.10526,3.84853,4.07627,428470.26695807,0
+TEO.US,D,20090420,000000,4.04228,4.04228,3.9116,3.9455,323045.11159711,0
+TEO.US,D,20090421,000000,3.96485,4.03737,3.91651,3.99393,457833.2866517,0
+TEO.US,D,20090422,000000,3.95022,4.03737,3.86307,3.89706,440101.09409154,0
+TEO.US,D,20090423,000000,3.93577,4.00838,3.82454,3.8777,292330.70459494,0
+TEO.US,D,20090424,000000,3.93096,4.07627,3.91651,4.04228,285743.22100633,0
+TEO.US,D,20090427,000000,3.98902,4.07136,3.89706,3.96485,362489.52297563,0
+TEO.US,D,20090428,000000,3.96004,4.06645,3.93577,4.02774,269365.59299759,0
+TEO.US,D,20090429,000000,4.0859,4.14388,4.06163,4.12471,329557.40043736,0
+TEO.US,D,20090430,000000,4.17305,4.47794,4.17305,4.47794,476011.3522972,0
+TEO.US,D,20090501,000000,4.48776,4.49748,4.38125,4.46349,271347.13347899,0
+TEO.US,D,20090504,000000,4.45858,4.67651,4.45858,4.64743,257609.79431051,0
+TEO.US,D,20090505,000000,4.50702,4.68623,4.47322,4.68132,393356.43763644,0
+TEO.US,D,20090506,000000,4.69095,4.9863,4.66678,4.91388,372706.47702376,0
+TEO.US,D,20090507,000000,4.88952,5.02011,4.68132,4.78774,420118.35448543,0
+TEO.US,D,20090508,000000,4.75393,5.11708,4.68623,5.088,1189377.5754914,0
+TEO.US,D,20090511,000000,4.87017,5.06373,4.87017,5.06373,481021.86433221,0
+TEO.US,D,20090512,000000,5.08328,5.30101,5.08328,5.28165,528606.37199081,0
+TEO.US,D,20090513,000000,5.17996,5.31555,4.86053,4.8848,462325.9080959,0
+TEO.US,D,20090514,000000,4.89443,4.89443,4.58454,4.65715,720786.14441954,0
+TEO.US,D,20090515,000000,4.67651,4.75393,4.60852,4.66678,245481.19912452,0
+TEO.US,D,20090518,000000,4.71994,4.86053,4.66678,4.84599,180054.35448563,0
+TEO.US,D,20090519,000000,4.85563,5.00094,4.82664,4.9863,356372.2713345,0
+TEO.US,D,20090520,000000,5.01539,5.19932,4.97648,5.17033,991848.38511953,0
+TEO.US,D,20090521,000000,5.13643,5.18468,4.99612,5.07827,194752.28008737,0
+TEO.US,D,20090522,000000,5.06855,5.06855,4.80228,4.88952,243429.75929958,0
+TEO.US,D,20090526,000000,4.83617,4.96213,4.64252,4.71522,540088.92778949,0
+TEO.US,D,20090527,000000,4.73949,4.81682,4.45858,4.45858,1119460.2275702,0
+TEO.US,D,20090528,000000,4.56991,4.57482,4.02774,4.15842,2310324.7527333,0
+TEO.US,D,20090529,000000,3.80509,4.34726,3.80037,4.06645,5137387.8161883,0
+TEO.US,D,20090601,000000,4.04228,4.47322,4.04228,4.45858,1963239.5623616,0
+TEO.US,D,20090602,000000,4.36171,4.89443,4.36171,4.8848,1012762.0568919,0
+TEO.US,D,20090603,000000,4.79265,4.98149,4.7443,4.80228,973142.89715456,0
+TEO.US,D,20090604,000000,4.79756,5.0541,4.79756,4.9863,533774.68708927,0
+TEO.US,D,20090605,000000,5.088,5.17515,4.94296,5.01539,631656.00875221,0
+TEO.US,D,20090608,000000,5.01057,5.13643,4.91388,4.92824,487534.15317246,0
+TEO.US,D,20090609,000000,5.01057,5.06855,4.92824,5.05901,373786.73960582,0
+TEO.US,D,20090610,000000,5.06855,5.17996,5.06855,5.17033,540711.66739561,0
+TEO.US,D,20090611,000000,5.15079,5.2623,5.06855,5.08328,550668.0875269,0
+TEO.US,D,20090612,000000,5.03965,5.14134,4.98149,5.05901,428962.73960577,0
+TEO.US,D,20090615,000000,5.03965,5.2623,4.9863,5.20413,449293.91684864,0
+TEO.US,D,20090616,000000,5.21377,5.21377,4.85563,4.91388,710410.32822698,0
+TEO.US,D,20090617,000000,4.93305,5.18959,4.90888,5.16061,550175.6148792,0
+TEO.US,D,20090618,000000,5.13643,5.24785,5.09753,5.14134,1152028.0262573,0
+TEO.US,D,20090619,000000,5.18468,5.41715,5.14134,5.32518,717099.48358803,0
+TEO.US,D,20090622,000000,5.27684,5.53839,5.15579,5.4806,572637.66301922,0
+TEO.US,D,20090623,000000,5.74602,5.74602,5.43169,5.48985,498565.54048099,0
+TEO.US,D,20090624,000000,5.50921,5.5721,5.36871,5.47541,361035.40481371,0
+TEO.US,D,20090625,000000,5.40251,5.76632,5.37825,5.73167,584744.01750499,0
+TEO.US,D,20090626,000000,5.71732,5.71732,5.55737,5.64433,360980.33260364,0
+TEO.US,D,20090629,000000,5.71732,6.07036,5.68861,6.03164,1022841.3304149,0
+TEO.US,D,20090630,000000,5.90569,6.34248,5.83393,6.21133,1363398.3457319,0
+TEO.US,D,20090701,000000,6.25996,6.31245,6.11011,6.18668,903564.45514149,0
+TEO.US,D,20090702,000000,6.11898,6.16261,5.96895,6.09934,856692.70897085,0
+TEO.US,D,20090706,000000,6.04694,6.20623,5.90021,5.91126,454003.64989022,0
+TEO.US,D,20090707,000000,5.90569,6.15817,5.89228,6.06469,796750.84463829,0
+TEO.US,D,20090708,000000,6.08037,6.10444,5.77472,5.97386,433573.9781178,0
+TEO.US,D,20090709,000000,6.03164,6.11898,5.92042,5.97943,581477.81181571,0
+TEO.US,D,20090710,000000,5.89653,6.17781,5.79984,6.11898,424476.47264735,0
+TEO.US,D,20090713,000000,6.17781,6.23012,5.98358,6.13844,741835.37855519,0
+TEO.US,D,20090714,000000,6.12342,6.29338,6.12342,6.19669,376638.84463864,0
+TEO.US,D,20090715,000000,6.30877,6.51584,6.21624,6.28772,554684.12253783,0
+TEO.US,D,20090716,000000,6.28772,6.34248,6.18215,6.29876,286892.32385097,0
+TEO.US,D,20090717,000000,6.29338,6.40924,6.19169,6.28772,349279.60612663,0
+TEO.US,D,20090720,000000,6.37619,6.51102,6.36089,6.43917,353869.6630194,0
+TEO.US,D,20090721,000000,6.52594,6.6078,6.18668,6.31245,384806.47702375,0
+TEO.US,D,20090722,000000,6.18668,6.52594,6.04118,6.43435,427021.44420096,0
+TEO.US,D,20090723,000000,6.4487,6.82082,6.41991,6.64189,522632.09627966,0
+TEO.US,D,20090724,000000,6.62726,6.78296,6.32784,6.48723,324019.46608288,0
+TEO.US,D,20090727,000000,6.23012,6.5842,6.18668,6.32784,456549.68052479,0
+TEO.US,D,20090728,000000,6.32265,6.54492,6.21133,6.2643,427701.37417908,0
+TEO.US,D,20090729,000000,6.34645,6.3947,6.21624,6.31736,281821.44420108,0
+TEO.US,D,20090730,000000,6.38941,6.52056,6.36684,6.51102,420802.5207874,0
+TEO.US,D,20090731,000000,6.51102,6.76709,6.48185,6.61753,526153.54048097,0
+TEO.US,D,20090803,000000,6.83017,6.83017,6.63708,6.82082,820701.96061201,0
+TEO.US,D,20090804,000000,6.79655,6.86926,6.68013,6.83498,637300.91028394,0
+TEO.US,D,20090805,000000,6.80722,6.82082,6.41396,6.71979,336897.89059053,0
+TEO.US,D,20090806,000000,6.7602,6.77191,6.50621,6.5842,275606.75711137,0
+TEO.US,D,20090807,000000,6.58968,6.7602,6.58968,6.61753,414839.89496683,0
+TEO.US,D,20090810,000000,6.5842,6.82516,6.56399,6.77729,423329.48796464,0
+TEO.US,D,20090811,000000,6.80222,6.91288,6.71431,6.78296,311307.31728639,0
+TEO.US,D,20090812,000000,6.81657,6.97123,6.77729,6.88861,407433.74179397,0
+TEO.US,D,20090813,000000,6.93205,7.25242,6.91855,7.22664,433676.7089712,0
+TEO.US,D,20090814,000000,7.25242,7.25242,7.03336,7.15592,409074.25820535,0
+TEO.US,D,20090817,000000,7.03969,7.10673,6.83017,6.8415,291904.9540479,0
+TEO.US,D,20090818,000000,6.88861,6.96047,6.85009,6.90788,186003.21225368,0
+TEO.US,D,20090819,000000,6.84575,6.91855,6.78296,6.87511,221538.5557985,0
+TEO.US,D,20090820,000000,6.91288,7.0682,6.81657,7.04469,310895.33479187,0
+TEO.US,D,20090821,000000,7.11523,7.31918,7.01901,7.20918,206353.45295388,0
+TEO.US,D,20090824,000000,7.15026,7.31918,7.04469,7.07746,202438.03063441,0
+TEO.US,D,20090825,000000,7.14025,7.27593,7.07321,7.14374,196914.9234134,0
+TEO.US,D,20090826,000000,7.16508,7.16508,6.88002,7.03969,257604.4989057,0
+TEO.US,D,20090827,000000,7.09323,7.09323,6.94706,6.96698,216967.56236306,0
+TEO.US,D,20090828,000000,7.04469,7.25695,7.03969,7.17518,472668.8927786,0
+TEO.US,D,20090831,000000,7.25695,7.25695,7.14374,7.17943,511222.61706741,0
+TEO.US,D,20090901,000000,7.16952,7.2138,7.05753,7.10673,358432.18380714,0
+TEO.US,D,20090902,000000,7.01542,7.11098,6.95197,6.98625,848764.42888332,0
+TEO.US,D,20090903,000000,7.0005,7.0005,6.90344,6.95698,265244.70897133,0
+TEO.US,D,20090904,000000,7.0005,7.07321,6.90344,6.99559,146505.84682701,0
+TEO.US,D,20090908,000000,7.01542,7.04469,6.85934,6.97558,335153.5842448,0
+TEO.US,D,20090909,000000,6.97558,7.19803,6.855,7.16952,223886.53829303,0
+TEO.US,D,20090910,000000,7.16952,7.26233,6.88861,6.89286,490289.88183767,0
+TEO.US,D,20090911,000000,6.92846,6.98974,6.76709,6.96047,224686.14441995,0
+TEO.US,D,20090914,000000,6.95698,6.95698,6.77191,6.855,495120.350109,0
+TEO.US,D,20090915,000000,6.89286,6.90344,6.77729,6.86926,518551.45732999,0
+TEO.US,D,20090916,000000,6.92355,7.02477,6.89853,7.02477,163690.49452941,0
+TEO.US,D,20090917,000000,7.03969,7.07321,6.855,6.95698,229644.76148778,0
+TEO.US,D,20090918,000000,7.00409,7.03969,6.88002,6.93205,932006.07439748,0
+TEO.US,D,20090921,000000,6.93205,6.94206,6.77729,6.91855,307325.17286627,0
+TEO.US,D,20090922,000000,6.91288,7.15592,6.88002,7.13175,311799.7899341,0
+TEO.US,D,20090923,000000,7.35402,7.46034,6.83498,7.07321,85628.814004306,0
+TEO.US,D,20090924,000000,7.07321,7.10673,6.88861,7.00409,191343.09846811,0
+TEO.US,D,20090925,000000,6.95698,7.01042,6.87511,6.98124,138268.31509835,0
+TEO.US,D,20090928,000000,6.97123,7.10172,6.88861,7.09323,119164.61269137,0
+TEO.US,D,20090929,000000,7.09323,7.31464,7.09323,7.28056,307020.15754898,0
+TEO.US,D,20090930,000000,7.32909,7.95954,7.29642,7.74105,709978.22319416,0
+TEO.US,D,20091001,000000,7.72585,7.72585,7.32909,7.40189,394326.55579836,0
+TEO.US,D,20091002,000000,7.37309,7.60518,7.30482,7.56203,429805.76805216,0
+TEO.US,D,20091005,000000,7.57638,7.80932,7.55665,7.79412,371635.74617037,0
+TEO.US,D,20091006,000000,7.84718,8.04981,7.84265,8.03697,524143.40481357,0
+TEO.US,D,20091007,000000,7.67345,8.09919,7.67345,7.93905,398196.43763643,0
+TEO.US,D,20091008,000000,8.0703,8.34138,7.99741,8.3207,437913.0328224,0
+TEO.US,D,20091009,000000,8.37641,8.60246,8.29332,8.52975,437002.22319439,0
+TEO.US,D,20091012,000000,8.5543,8.81019,8.45875,8.61568,414347.42231913,0
+TEO.US,D,20091013,000000,8.37641,8.62795,8.36065,8.54902,265219.29102823,0
+TEO.US,D,20091014,000000,8.68923,8.78649,8.51663,8.54467,311404.75273497,0
+TEO.US,D,20091015,000000,8.49557,8.5832,8.33175,8.46234,202945.33041559,0
+TEO.US,D,20091016,000000,8.46234,8.50171,8.34573,8.43779,223337.9343543,0
+TEO.US,D,20091019,000000,8.50615,8.64193,8.34138,8.38869,341522.89715508,0
+TEO.US,D,20091020,000000,8.38869,8.51927,8.31844,8.46668,347273.70678308,0
+TEO.US,D,20091021,000000,8.42287,8.65071,8.40974,8.49557,108481.6630196,0
+TEO.US,D,20091022,000000,8.50615,8.90215,8.48679,8.73833,825860.74398181,0
+TEO.US,D,20091023,000000,9.04747,9.18343,8.59113,8.69886,318572.6126912,0
+TEO.US,D,20091026,000000,8.68045,8.72341,8.42287,8.50171,246386.71334772,0
+TEO.US,D,20091027,000000,8.56922,8.6323,8.27822,8.47197,185965.08533901,0
+TEO.US,D,20091028,000000,8.40361,8.5543,8.15603,8.24857,315221.6805249,0
+TEO.US,D,20091029,000000,8.2971,8.50615,8.2971,8.37641,344824.05251613,0
+TEO.US,D,20091030,000000,8.44742,8.48679,8.11883,8.1803,325469.34792096,0
+TEO.US,D,20091102,000000,8.26377,8.61303,8.12346,8.5832,283754.26695819,0
+TEO.US,D,20091103,000000,8.34138,8.50171,8.31844,8.41843,181457.63676134,0
+TEO.US,D,20091104,000000,8.54023,8.58669,8.36943,8.39917,192859.70240684,0
+TEO.US,D,20091105,000000,8.29332,8.59113,8.21061,8.47546,728287.61487905,0
+TEO.US,D,20091106,000000,8.38519,8.61303,8.2683,8.3124,170939.90371977,0
+TEO.US,D,20091109,000000,8.47197,8.64627,8.34138,8.54467,146077.97811804,0
+TEO.US,D,20091110,000000,8.67526,8.67526,8.45261,8.46234,185986.26695827,0
+TEO.US,D,20091111,000000,8.41843,8.56922,8.36065,8.44392,237384.52516392,0
+TEO.US,D,20091112,000000,8.36499,8.51049,8.31844,8.45261,210721.10284446,0
+TEO.US,D,20091113,000000,8.46668,8.51663,8.39398,8.48679,394795.72866488,0
+TEO.US,D,20091116,000000,8.56308,8.59812,8.47197,8.53504,322038.98468245,0
+TEO.US,D,20091117,000000,8.49557,8.51663,8.43779,8.4816,114846.73960603,0
+TEO.US,D,20091118,000000,8.70415,8.70415,8.39398,8.47546,250197.28665187,0
+TEO.US,D,20091119,000000,8.37641,8.37641,8.08475,8.14234,602579.9999995,0
+TEO.US,D,20091120,000000,7.95425,8.04981,7.75163,7.99741,594311.75492292,0
+TEO.US,D,20091123,000000,8.04603,8.16208,8.00279,8.08012,227227.93873067,0
+TEO.US,D,20091124,000000,8.00279,8.21514,8.00279,8.18634,165794.88840249,0
+TEO.US,D,20091125,000000,8.27822,8.37991,8.16208,8.2547,214220.30634556,0
+TEO.US,D,20091127,000000,8.02177,8.11883,7.86238,7.99212,168746.54704581,0
+TEO.US,D,20091130,000000,7.98759,8.03697,7.7843,7.83283,220252.83150966,0
+TEO.US,D,20091201,000000,7.95425,8.09919,7.74634,7.75842,242707.46608295,0
+TEO.US,D,20091202,000000,7.84718,8.09003,7.83887,8.06643,144786.95842439,0
+TEO.US,D,20091203,000000,8.04981,8.10439,7.95954,8.0111,127951.80743972,0
+TEO.US,D,20091204,000000,8.12346,8.12346,7.91177,8.04981,173633.14660817,0
+TEO.US,D,20091207,000000,8.03697,8.05519,7.99741,8.05519,145649.05032811,0
+TEO.US,D,20091208,000000,8.02177,8.06643,7.87683,7.89581,115356.15754914,0
+TEO.US,D,20091209,000000,7.92536,7.92914,7.75842,7.92914,219968.99781163,0
+TEO.US,D,20091210,000000,8.04981,8.04981,7.88514,7.96417,146172.23632373,0
+TEO.US,D,20091211,000000,7.93905,8.00279,7.87683,7.93367,131384.28884015,0
+TEO.US,D,20091214,000000,8.03697,8.08475,8.00279,8.01648,131223.30853381,0
+TEO.US,D,20091215,000000,8.00279,8.08012,7.93367,7.98759,180648.49890576,0
+TEO.US,D,20091216,000000,7.98305,8.10901,7.88514,8.03234,193996.09627993,0
+TEO.US,D,20091217,000000,7.96417,8.02705,7.87683,7.94359,81618.074398182,0
+TEO.US,D,20091218,000000,7.98305,8.02705,7.77976,7.83887,77742.897155297,0
+TEO.US,D,20091221,000000,7.86238,7.98759,7.8571,7.94887,160803.43982481,0
+TEO.US,D,20091222,000000,7.93367,8.03697,7.79412,8.03697,212661.33916831,0
+TEO.US,D,20091223,000000,8.02177,8.02705,7.80403,7.93905,176700.24507644,0
+TEO.US,D,20091224,000000,7.98759,8.00279,7.84265,7.86238,48308.919037159,0
+TEO.US,D,20091228,000000,7.91479,7.96417,7.83887,7.84718,123913.53172856,0
+TEO.US,D,20091229,000000,7.92536,7.92536,7.83283,7.85256,306670.66083126,0
+TEO.US,D,20091230,000000,7.79412,8.05519,7.79412,8.04603,228198.05689259,0
+TEO.US,D,20091231,000000,8.09381,8.28879,7.98759,8.14234,60964.936542619,0
+TEO.US,D,20100104,000000,8.33175,8.77251,8.28879,8.76722,295158.45076562,0
+TEO.US,D,20100105,000000,8.88289,9.1891,8.74796,8.92236,479486.19693615,0
+TEO.US,D,20100106,000000,8.9267,9.01442,8.67526,8.78649,175131.74617053,0
+TEO.US,D,20100107,000000,8.73833,8.84437,8.56308,8.82945,305330.92341331,0
+TEO.US,D,20100108,000000,8.76109,8.88289,8.6323,8.83559,207160.47264753,0
+TEO.US,D,20100111,000000,8.80584,8.86448,8.7541,8.81547,245497.08533897,0
+TEO.US,D,20100112,000000,8.7287,8.81547,8.52541,8.67082,194539.40481384,0
+TEO.US,D,20100113,000000,8.71378,8.83559,8.63579,8.8251,317993.29540455,0
+TEO.US,D,20100114,000000,8.77685,8.83559,8.66563,8.72341,145157.63676137,0
+TEO.US,D,20100115,000000,8.69886,8.83559,8.64193,8.71378,146182.82713336,0
+TEO.US,D,20100119,000000,8.43335,8.72341,8.23573,8.72341,480987.9737414,0
+TEO.US,D,20100120,000000,8.78649,8.78649,8.37991,8.43779,207416.77024053,0
+TEO.US,D,20100121,000000,8.49557,8.56308,8.11279,8.26377,123722.89715526,0
+TEO.US,D,20100122,000000,8.37991,8.37991,8.04981,8.14772,143737.40919025,0
+TEO.US,D,20100125,000000,8.26377,8.26377,8.12865,8.21514,183660.52516396,0
+TEO.US,D,20100126,000000,8.13252,8.1955,8.02177,8.11883,101450.42450757,0
+TEO.US,D,20100127,000000,8.07408,8.08012,7.81772,7.89581,157442.97592985,0
+TEO.US,D,20100128,000000,7.94887,7.95954,7.8571,7.92914,150756.99781169,0
+TEO.US,D,20100129,000000,7.92914,8.28879,7.89052,8.15292,551747.29102799,0
+TEO.US,D,20100201,000000,8.23044,8.32646,8.14772,8.23044,208215.31728648,0
+TEO.US,D,20100202,000000,8.2971,8.46668,8.21514,8.40361,148234.2669583,0
+TEO.US,D,20100203,000000,8.40361,8.40361,8.10439,8.15603,171944.97155347,0
+TEO.US,D,20100204,000000,8.13252,8.16208,7.94887,7.97314,303422.45951835,0
+TEO.US,D,20100205,000000,7.93367,7.93367,7.7555,7.92536,312453.24288814,0
+TEO.US,D,20100208,000000,7.86238,8.36499,7.83283,8.08475,200365.40919021,0
+TEO.US,D,20100209,000000,8.13252,8.25924,7.93367,8.12865,266792.02625799,0
+TEO.US,D,20100210,000000,8.16208,8.18634,8.0703,8.12346,148778.63457318,0
+TEO.US,D,20100211,000000,8.15603,8.18634,7.96417,8.14772,107583.56236315,0
+TEO.US,D,20100212,000000,7.97767,8.18634,7.90034,8.15603,289305.96936519,0
+TEO.US,D,20100216,000000,8.24555,8.74796,8.13252,8.73304,829989.04157481,0
+TEO.US,D,20100217,000000,8.73833,8.79262,8.60246,8.61303,880721.13785485,0
+TEO.US,D,20100218,000000,8.64627,8.64627,8.46234,8.54902,38872.507658611,0
+TEO.US,D,20100219,000000,8.59113,8.59113,8.39398,8.48679,97258.582056812,0
+TEO.US,D,20100222,000000,8.54902,8.54902,8.32646,8.37641,141470.97592986,0
+TEO.US,D,20100223,000000,8.3124,8.3124,7.77976,7.8283,436014.10065609,0
+TEO.US,D,20100224,000000,7.8283,7.89581,7.64852,7.73642,409808.20131257,0
+TEO.US,D,20100225,000000,7.60971,7.71301,7.41709,7.68185,316419.50109383,0
+TEO.US,D,20100226,000000,7.66363,7.80403,7.65758,7.78873,312907.58862119,0
+TEO.US,D,20100301,000000,7.77438,7.95954,7.77438,7.8571,247579.23851183,0
+TEO.US,D,20100302,000000,7.64011,8.01648,7.61509,7.7995,299171.30853367,0
+TEO.US,D,20100303,000000,7.77438,8.0703,7.77438,8.00279,168924.47264756,0
+TEO.US,D,20100304,000000,7.98759,8.12346,7.98759,8.07408,139252.2013128,0
+TEO.US,D,20100305,000000,8.12346,8.3124,8.12346,8.27822,789663.47483523,0
+TEO.US,D,20100308,000000,8.27283,8.6323,8.27283,8.62181,1204613.5142222,0
+TEO.US,D,20100309,000000,8.72341,8.84437,8.50171,8.67082,690013.48796442,0
+TEO.US,D,20100310,000000,8.67082,8.71812,8.47546,8.61568,192030.44201297,0
+TEO.US,D,20100311,000000,8.6323,8.68489,8.5578,8.59812,158980.76148783,0
+TEO.US,D,20100312,000000,8.61568,8.7541,8.51927,8.61303,149918.20568915,0
+TEO.US,D,20100315,000000,8.54467,8.66563,8.47197,8.52541,70012.66520782,0
+TEO.US,D,20100316,000000,8.51927,8.61568,8.50171,8.5543,142050.29321651,0
+TEO.US,D,20100317,000000,8.5578,8.62795,8.47197,8.52975,96506.634573224,0
+TEO.US,D,20100318,000000,8.52541,8.53504,8.37991,8.42287,152775.60612679,0
+TEO.US,D,20100319,000000,8.45875,8.50171,8.30626,8.37641,202771.64113769,0
+TEO.US,D,20100322,000000,8.29332,8.50615,8.29332,8.50171,237987.14223175,0
+TEO.US,D,20100323,000000,8.52541,8.90215,8.51927,8.89866,362778.65207847,0
+TEO.US,D,20100324,000000,8.77251,8.95654,8.76109,8.92236,216521.68927772,0
+TEO.US,D,20100325,000000,8.91792,9.12584,8.91792,8.95125,255464.09627988,0
+TEO.US,D,20100326,000000,9.0097,9.05219,8.82945,8.86892,228215.002188,0
+TEO.US,D,20100329,000000,8.95125,9.15039,8.95125,9.07202,382276.33260362,0
+TEO.US,D,20100330,000000,9.0333,9.15416,8.99081,9.09562,150692.39387296,0
+TEO.US,D,20100331,000000,9.07202,9.1976,9.02386,9.07202,137913.52297582,0
+TEO.US,D,20100401,000000,9.0824,9.25992,9.07202,9.12112,299799.34354461,0
+TEO.US,D,20100405,000000,9.20798,9.20798,9.10601,9.13433,163192.72647689,0
+TEO.US,D,20100406,000000,9.15039,9.39777,9.12961,9.38266,432182.34573268,0
+TEO.US,D,20100407,000000,9.4261,9.65743,9.39777,9.4582,409030.83588588,0
+TEO.US,D,20100408,000000,9.4006,9.52618,9.1976,9.41477,241451.39606107,0
+TEO.US,D,20100409,000000,9.47897,9.72636,9.39211,9.69614,283630.35448554,0
+TEO.US,D,20100412,000000,9.77357,9.92936,9.69614,9.9237,235555.49234116,0
+TEO.US,D,20100413,000000,9.98224,10.1569,9.93408,10.0502,373569.62800844,0
+TEO.US,D,20100414,000000,10.0549,10.1626,10.0549,10.1475,200111.22975913,0
+TEO.US,D,20100415,000000,10.2107,10.6309,10.2107,10.2721,705506.78336922,0
+TEO.US,D,20100416,000000,10.3222,10.4119,10.1276,10.1475,340017.94310694,0
+TEO.US,D,20100419,000000,10.1692,10.2136,9.95769,10.0795,211317.36542652,0
+TEO.US,D,20100420,000000,10.2334,10.2532,10.1371,10.1862,240971.63238492,0
+TEO.US,D,20100421,000000,10.2004,10.2202,9.86138,9.91426,171588.061269,0
+TEO.US,D,20100422,000000,9.7849,9.81889,9.58095,9.81228,401623.62363205,0
+TEO.US,D,20100423,000000,9.84816,9.84816,9.64138,9.66498,263936.74398228,0
+TEO.US,D,20100426,000000,9.72258,9.76413,9.54224,9.58095,156939.91247252,0
+TEO.US,D,20100427,000000,9.58473,9.67159,9.35339,9.41477,346798.17943079,0
+TEO.US,D,20100428,000000,9.42138,9.58473,9.36189,9.53185,219847.20350091,0
+TEO.US,D,20100429,000000,9.59889,9.88593,9.59039,9.87554,324078.7746168,0
+TEO.US,D,20100430,000000,9.59511,9.6055,9.34301,9.46481,238336.63894947,0
+TEO.US,D,20100503,000000,9.41099,9.8576,9.41099,9.76885,225413.73304139,0
+TEO.US,D,20100504,000000,9.68104,9.68859,9.39211,9.42138,263097.95185974,0
+TEO.US,D,20100505,000000,9.21365,9.48936,9.20798,9.20798,320611.34354459,0
+TEO.US,D,20100506,000000,9.20232,9.20232,8.3563,8.64193,488009.68052476,0
+TEO.US,D,20100507,000000,8.51927,9.04747,8.27822,8.43335,357180.35010911,0
+TEO.US,D,20100510,000000,8.79527,9.26464,8.76109,9.06352,423002.23194713,0
+TEO.US,D,20100511,000000,9.05219,9.12584,8.87411,8.92236,300651.90371966,0
+TEO.US,D,20100512,000000,8.92236,8.99081,8.86013,8.93199,240741.81181599,0
+TEO.US,D,20100513,000000,8.89432,8.90829,8.71378,8.77685,312930.88840237,0
+TEO.US,D,20100514,000000,8.71378,8.71378,8.36943,8.52541,210543.17724271,0
+TEO.US,D,20100517,000000,8.49123,8.52541,8.06643,8.20608,814288.1663013,0
+TEO.US,D,20100518,000000,8.24857,8.39917,8.1803,8.21977,859074.58205618,0
+TEO.US,D,20100519,000000,8.09919,8.23044,8.00883,8.13705,506825.31290987,0
+TEO.US,D,20100520,000000,8.0111,8.03697,7.85256,7.87683,518705.02406959,0
+TEO.US,D,20100521,000000,7.85256,7.97767,7.59149,7.86238,357879.34354456,0
+TEO.US,D,20100524,000000,7.7843,7.90487,7.75163,7.76985,382499.79868677,0
+TEO.US,D,20100525,000000,7.74105,7.74105,7.43069,7.50811,543795.71115929,0
+TEO.US,D,20100526,000000,7.53314,7.60518,7.15951,7.2714,2531269.1641117,0
+TEO.US,D,20100527,000000,7.33815,8.03234,7.23948,8.0111,1108459.5536096,0
+TEO.US,D,20100528,000000,7.98305,8.09003,7.83887,7.89052,385458.87089684,0
+TEO.US,D,20100601,000000,7.89052,8.12865,7.86238,7.94359,286478.22319451,0
+TEO.US,D,20100602,000000,7.99212,8.23875,7.90487,8.1803,194505.51422303,0
+TEO.US,D,20100603,000000,8.11279,8.34138,8.11279,8.30626,268479.14223173,0
+TEO.US,D,20100604,000000,8.09919,8.2547,8.03697,8.09381,343427.12472619,0
+TEO.US,D,20100607,000000,8.05519,8.18634,7.89052,7.94359,268858.29321641,0
+TEO.US,D,20100608,000000,7.88514,7.98759,7.79412,7.96785,262149.01531707,0
+TEO.US,D,20100609,000000,7.95425,8.44742,7.92083,8.21514,293171.61487941,0
+TEO.US,D,20100610,000000,8.27283,8.46234,8.26377,8.39398,208864.53391668,0
+TEO.US,D,20100611,000000,8.25924,8.54902,8.23044,8.50615,299730.50328203,0
+TEO.US,D,20100614,000000,8.68489,8.78214,8.59113,8.6086,375568.11378525,0
+TEO.US,D,20100615,000000,8.60246,8.86892,8.5543,8.85315,642048.77024017,0
+TEO.US,D,20100616,000000,8.73833,8.89866,8.71378,8.81547,317466.93216604,0
+TEO.US,D,20100617,000000,8.83559,8.8777,8.7287,8.79262,221065.14660813,0
+TEO.US,D,20100618,000000,8.74362,8.89432,8.68045,8.84437,228728.65645495,0
+TEO.US,D,20100621,000000,8.98137,9.02386,8.62795,8.66563,194921.73304141,0
+TEO.US,D,20100622,000000,8.7541,8.85315,8.69886,8.71812,96127.483588542,0
+TEO.US,D,20100623,000000,8.67526,8.77685,8.5578,8.61303,450736.38511998,0
+TEO.US,D,20100624,000000,8.52541,8.59113,8.43779,8.49123,170420.954048,0
+TEO.US,D,20100625,000000,8.45261,8.62795,8.3563,8.50171,173581.25164099,0
+TEO.US,D,20100628,000000,8.54902,8.54902,8.45261,8.45875,83853.794310653,0
+TEO.US,D,20100629,000000,8.37641,8.40974,7.93905,7.99212,252054.91466062,0
+TEO.US,D,20100630,000000,7.83746,8.1515,7.83746,7.95341,262456.14879628,0
+TEO.US,D,20100701,000000,7.92914,7.97767,7.63029,7.91177,318460.35010915,0
+TEO.US,D,20100702,000000,7.95425,7.98305,7.83887,7.89581,213090.26695825,0
+TEO.US,D,20100706,000000,7.93905,8.16208,7.87079,7.96417,317361.02406976,0
+TEO.US,D,20100707,000000,8.00279,8.2547,8.00279,8.21061,235658.22319455,0
+TEO.US,D,20100708,000000,8.31844,8.33175,8.14234,8.3124,186825.05908081,0
+TEO.US,D,20100709,000000,8.33695,8.37641,8.27822,8.3207,215529.33041558,0
+TEO.US,D,20100712,000000,8.39398,8.39398,8.17728,8.23573,314337.34792097,0
+TEO.US,D,20100713,000000,8.37991,8.48679,8.23573,8.47197,423148.38512,0
+TEO.US,D,20100714,000000,8.44742,8.54902,8.33175,8.52541,134511.7549233,0
+TEO.US,D,20100715,000000,8.5543,8.5543,8.33175,8.43335,194516.10503266,0
+TEO.US,D,20100716,000000,8.41843,8.41843,8.11883,8.13705,260832.57768031,0
+TEO.US,D,20100719,000000,8.23044,8.24555,8.08475,8.18634,137196.525164,0
+TEO.US,D,20100720,000000,8.10439,8.38519,8.09381,8.38519,283465.13785535,0
+TEO.US,D,20100721,000000,8.47197,8.64627,8.45261,8.61303,189006.76586418,0
+TEO.US,D,20100722,000000,8.76109,8.98326,8.72341,8.74362,286409.38293193,0
+TEO.US,D,20100723,000000,8.67526,8.99081,8.57442,8.96532,173932.86652064,0
+TEO.US,D,20100726,000000,8.96088,9.10034,8.76109,9.09562,191689.41794295,0
+TEO.US,D,20100727,000000,9.17399,9.23725,9.0182,9.08712,105108.49015309,0
+TEO.US,D,20100728,000000,9.05219,9.07674,8.82067,8.89866,131446.77461696,0
+TEO.US,D,20100729,000000,8.99459,9.00498,8.8251,8.88733,241168.621444,0
+TEO.US,D,20100730,000000,8.77251,8.91792,8.7541,8.83559,332693.33916822,0
+TEO.US,D,20100802,000000,8.89866,9.00498,8.89866,8.96532,336369.40919009,0
+TEO.US,D,20100803,000000,8.89866,9.07202,8.85315,8.93199,477568.20131252,0
+TEO.US,D,20100804,000000,8.90215,9.00026,8.82945,8.96966,325018.1794308,0
+TEO.US,D,20100805,000000,8.96532,9.50824,8.94162,9.46859,591264.77899295,0
+TEO.US,D,20100806,000000,9.47331,9.80284,9.44026,9.65365,1256893.9868699,0
+TEO.US,D,20100809,000000,9.76885,9.84722,9.66498,9.74524,1437589.085338,0
+TEO.US,D,20100810,000000,9.77829,9.77829,9.53846,9.65743,291908.13129079,0
+TEO.US,D,20100811,000000,9.25614,9.54224,9.10034,9.50352,335776.32385093,0
+TEO.US,D,20100812,000000,9.40627,9.57528,9.40627,9.50352,621102.26695791,0
+TEO.US,D,20100813,000000,9.50352,9.71125,9.45537,9.62344,220308.96280069,0
+TEO.US,D,20100816,000000,9.67159,9.69142,9.53185,9.62344,307760.45514198,0
+TEO.US,D,20100817,000000,9.73863,9.7849,9.63288,9.74524,436408.07877426,0
+TEO.US,D,20100818,000000,9.75468,10.0644,9.69142,9.99735,396758.20568895,0
+TEO.US,D,20100819,000000,9.87082,10.1862,9.80756,10.0502,290167.00218794,0
+TEO.US,D,20100820,000000,10.0408,10.1664,9.96147,10.122,382040.15754892,0
+TEO.US,D,20100823,000000,10.1078,10.1664,9.76413,9.76413,249533.2428882,0
+TEO.US,D,20100824,000000,9.62816,9.71503,9.20798,9.20798,906987.40481325,0
+TEO.US,D,20100825,000000,9.17399,9.44026,9.12584,9.42987,444544.99781145,0
+TEO.US,D,20100826,000000,9.51296,9.63288,9.24103,9.27502,354986.99343516,0
+TEO.US,D,20100827,000000,9.3685,9.3685,9.04275,9.12961,520834.83588578,0
+TEO.US,D,20100830,000000,9.12112,9.20798,9.0909,9.13433,304945.41794286,0
+TEO.US,D,20100831,000000,9.07863,9.20043,9.03802,9.10506,271213.68927768,0
+TEO.US,D,20100901,000000,9.1976,9.44026,9.15416,9.32979,288511.65864309,0
+TEO.US,D,20100902,000000,9.34867,9.42138,9.27502,9.31846,272083.19474813,0
+TEO.US,D,20100903,000000,9.39777,9.45537,9.32979,9.43554,177827.10722086,0
+TEO.US,D,20100907,000000,9.37228,9.4582,9.22687,9.24103,168751.84245063,0
+TEO.US,D,20100908,000000,9.31846,9.44026,9.1976,9.21365,195007.5185994,0
+TEO.US,D,20100909,000000,9.25614,9.44026,9.25614,9.3685,257365.1466081,0
+TEO.US,D,20100910,000000,9.3855,9.4261,9.32412,9.38266,66954.039387253,0
+TEO.US,D,20100913,000000,9.4582,9.46859,9.30429,9.39211,250139.03719892,0
+TEO.US,D,20100914,000000,9.39777,9.48936,9.30429,9.36189,151969.6455141,0
+TEO.US,D,20100915,000000,9.29957,9.34301,9.12584,9.25142,219694.69584227,0
+TEO.US,D,20100916,000000,9.20798,9.25614,9.10034,9.22687,227795.60612673,0
+TEO.US,D,20100917,000000,9.26464,9.46481,9.24764,9.44026,324009.93435422,0
+TEO.US,D,20100920,000000,9.48936,9.72636,9.42138,9.69142,436678.14441977,0
+TEO.US,D,20100921,000000,9.82928,9.95769,9.58473,9.74524,244014.37199105,0
+TEO.US,D,20100922,000000,9.7358,9.76885,9.55545,9.67159,193601.0590808,0
+TEO.US,D,20100923,000000,9.52618,9.89915,9.52241,9.77357,340870.50328199,0
+TEO.US,D,20100924,000000,9.84722,10.0058,9.80756,9.93881,175617.86433246,0
+TEO.US,D,20100927,000000,9.9237,10.0691,9.87082,10.0058,156166.78336967,0
+TEO.US,D,20100928,000000,10.0795,10.7282,10.0021,10.6951,979931.6061261,0
+TEO.US,D,20100929,000000,10.7678,10.9453,10.5091,10.6564,575599.91247217,0
+TEO.US,D,20100930,000000,10.6555,10.8689,10.2438,10.2532,402400.98905875,0
+TEO.US,D,20101001,000000,10.3316,10.4515,10.2428,10.4468,346181.79431044,0
+TEO.US,D,20101004,000000,10.5053,10.6989,10.4336,10.5195,359219.0809625,0
+TEO.US,D,20101005,000000,10.6696,10.7754,10.6215,10.6951,271653.20787724,0
+TEO.US,D,20101006,000000,10.7282,10.7801,10.5091,10.5667,161899.58862131,0
+TEO.US,D,20101007,000000,10.6158,10.646,10.4289,10.46,167047.78118148,0
+TEO.US,D,20101008,000000,10.4912,10.6262,10.3354,10.5639,240348.89277879,0
+TEO.US,D,20101011,000000,10.5337,10.6413,10.5195,10.5828,103259.33479204,0
+TEO.US,D,20101012,000000,10.5771,10.6026,10.3835,10.5299,138000.36761477,0
+TEO.US,D,20101013,000000,10.6602,10.815,10.4185,10.7178,458431.66739568,0
+TEO.US,D,20101014,000000,10.7801,11.2154,10.7801,10.8972,945210.69584167,0
+TEO.US,D,20101015,000000,11.0964,11.0964,10.8443,10.9992,609746.80087477,0
+TEO.US,D,20101018,000000,11.0851,11.1087,10.8783,10.9208,171222.67833684,0
+TEO.US,D,20101019,000000,10.7801,10.8783,10.5639,10.664,223427.95623614,0
+TEO.US,D,20101020,000000,10.7735,10.8925,10.7508,10.8632,226193.21663001,0
+TEO.US,D,20101021,000000,10.9548,11.0624,10.8396,10.9321,329984.21006537,0
+TEO.US,D,20101022,000000,10.9661,11.1502,10.9661,11.1087,124559.57111587,0
+TEO.US,D,20101025,000000,11.3051,11.3466,11.1144,11.1635,279040.29759277,0
+TEO.US,D,20101026,000000,11.0426,11.154,10.9321,11.0284,217854.01312892,0
+TEO.US,D,20101027,000000,10.9321,13.1435,10.9321,11.8367,7189649.487959,0
+TEO.US,D,20101028,000000,12.0255,12.3154,11.2947,11.3712,1257345.15536,0
+TEO.US,D,20101029,000000,11.3296,11.6129,11.1984,11.5411,413149.60175021,0
+TEO.US,D,20101101,000000,11.595,11.7734,11.458,11.5015,494270.96717683,0
+TEO.US,D,20101102,000000,11.492,11.9084,11.492,11.78,393215.57986838,0
+TEO.US,D,20101103,000000,11.7479,12.2672,11.7007,12.1322,365812.9190369,0
+TEO.US,D,20101104,000000,12.2332,12.592,12.1983,12.3928,842702.24945226,0
+TEO.US,D,20101105,000000,12.3258,12.4702,12.1889,12.3154,392588.60393841,0
+TEO.US,D,20101108,000000,12.3928,12.3928,11.8546,11.8603,645648.58643273,0
+TEO.US,D,20101109,000000,11.9859,12.0104,11.56,11.6563,843472.20131221,0
+TEO.US,D,20101110,000000,11.6431,12.2096,11.6233,12.1983,447672.4638946,0
+TEO.US,D,20101111,000000,12.2134,12.3258,11.9717,12.0633,284799.57986847,0
+TEO.US,D,20101112,000000,12.0784,12.1615,11.7007,11.7536,223604.82275693,0
+TEO.US,D,20101115,000000,11.8792,11.8792,11.6337,11.662,263448.50765843,0
+TEO.US,D,20101116,000000,11.6903,11.831,11.2607,11.4977,405779.45733008,0
+TEO.US,D,20101117,000000,11.5553,11.6488,11.4741,11.4873,185208.90153158,0
+TEO.US,D,20101118,000000,11.7064,11.9339,11.5525,11.8027,274565.68052494,0
+TEO.US,D,20101119,000000,11.865,11.9717,11.7064,11.8848,155851.17724276,0
+TEO.US,D,20101122,000000,11.9198,12.1983,11.9084,12.1266,1401716.954047,0
+TEO.US,D,20101123,000000,11.9575,12.0605,11.4977,11.6431,468175.21225344,0
+TEO.US,D,20101124,000000,11.6771,11.9283,11.6488,11.8707,418150.58205655,0
+TEO.US,D,20101126,000000,11.865,12.001,11.7829,11.9575,146781.20787734,0
+TEO.US,D,20101129,000000,11.8707,11.8707,11.628,11.7734,373100.45514192,0
+TEO.US,D,20101130,000000,11.7659,11.831,11.6176,11.7356,330024.45514196,0
+TEO.US,D,20101201,000000,11.8084,12.001,11.7451,12.001,737485.73304097,0
+TEO.US,D,20101202,000000,11.9953,12.1747,11.9339,11.9811,781418.52953984,0
+TEO.US,D,20101203,000000,12.1171,12.1209,11.8121,11.9226,210361.01531711,0
+TEO.US,D,20101206,000000,12.035,12.3843,12.035,12.2531,674986.18818325,0
+TEO.US,D,20101207,000000,12.4561,12.5335,11.9575,12.0199,444743.04595149,0
+TEO.US,D,20101208,000000,12.0302,12.1643,12.0104,12.0916,225632.96280069,0
+TEO.US,D,20101209,000000,12.2096,12.2587,12.0255,12.0992,510521.50547004,0
+TEO.US,D,20101210,000000,12.3843,12.5873,12.2833,12.3456,367103.93873055,0
+TEO.US,D,20101213,000000,12.5156,12.6695,12.4665,12.4806,349272.19255989,0
+TEO.US,D,20101214,000000,12.5477,12.6062,12.2285,12.2587,198315.02844623,0
+TEO.US,D,20101215,000000,12.0066,12.1322,11.9084,11.9717,516568.85776763,0
+TEO.US,D,20101216,000000,11.9925,12.0784,11.8168,11.9132,379103.32603907,0
+TEO.US,D,20101217,000000,11.8943,11.9575,11.7139,11.8896,320030.96717698,0
+TEO.US,D,20101220,000000,11.967,12.1322,11.8943,12.0255,360395.71991217,0
+TEO.US,D,20101221,000000,12.1502,12.1643,11.9339,11.967,462407.45733003,0
+TEO.US,D,20101222,000000,11.899,12.1067,11.8603,12.035,321613.2341354,0
+TEO.US,D,20101223,000000,12.0605,12.1171,12.0161,12.0784,263397.67177221,0
+TEO.US,D,20101227,000000,12.1171,12.1709,12.035,12.0633,194221.680525,0
+TEO.US,D,20101228,000000,12.102,12.102,11.9424,11.9717,126667.14223184,0
+TEO.US,D,20101229,000000,12.1039,12.2361,12.0142,12.0293,193469.73304142,0
+TEO.US,D,20101230,000000,12.0642,12.0746,11.9632,12.0142,195901.382932,0
+TEO.US,D,20101231,000000,11.983,12.086,11.9726,12.0491,115507.60612682,0
+TEO.US,D,20110103,000000,12.204,12.3399,12.1502,12.2096,649497.28665154,0
+TEO.US,D,20110104,000000,12.4466,12.5175,12.2474,12.3579,833191.70240631,0
+TEO.US,D,20110105,000000,12.2776,12.3843,12.2238,12.2833,593635.00218769,0
+TEO.US,D,20110106,000000,12.238,12.7752,12.238,12.4665,1285854.5557976,0
+TEO.US,D,20110107,000000,12.7469,13.0028,12.3343,12.4183,1177555.0547036,0
+TEO.US,D,20110110,000000,12.4363,12.5439,12.3456,12.5156,632280.86652027,0
+TEO.US,D,20110111,000000,12.5439,12.7072,12.5156,12.5581,413933.32166268,0
+TEO.US,D,20110112,000000,12.6884,12.7318,12.6648,12.7129,458826.70459481,0
+TEO.US,D,20110113,000000,12.6836,12.7951,12.5477,12.6591,544134.61706738,0
+TEO.US,D,20110114,000000,12.6978,12.7998,12.6109,12.7705,288564.61269123,0
+TEO.US,D,20110118,000000,12.9018,13.0519,12.829,13.0311,554270.02188138,0
+TEO.US,D,20110119,000000,13.0963,13.1831,12.9272,12.9735,451250.03938694,0
+TEO.US,D,20110120,000000,12.9452,13.0141,12.829,12.8829,381044.62144389,0
+TEO.US,D,20110121,000000,13.0169,13.0236,12.8621,12.9272,429553.70678301,0
+TEO.US,D,20110124,000000,13.0236,13.0236,12.8139,12.8668,293105.95185971,0
+TEO.US,D,20110125,000000,12.8442,12.8668,12.6204,12.6884,278719.39606104,0
+TEO.US,D,20110126,000000,12.7167,12.8829,12.5977,12.7167,319409.28665181,0
+TEO.US,D,20110127,000000,12.7818,12.8385,12.5675,12.7167,359060.21881808,0
+TEO.US,D,20110128,000000,12.6884,12.7752,12.2474,12.2861,307512.63019668,0
+TEO.US,D,20110131,000000,12.2578,12.7082,12.2578,12.4995,474941.68052477,0
+TEO.US,D,20110201,000000,12.6402,12.9206,12.6402,12.7507,326562.31947457,0
+TEO.US,D,20110202,000000,12.7611,12.7951,12.5722,12.6695,110747.03719903,0
+TEO.US,D,20110203,000000,12.7365,12.8829,12.6402,12.7951,199152.7614878,0
+TEO.US,D,20110204,000000,12.9509,13.0236,12.6166,12.6591,235754.59956217,0
+TEO.US,D,20110207,000000,12.6695,12.8092,12.6364,12.7507,221040.78774599,0
+TEO.US,D,20110208,000000,12.7752,12.7752,12.592,12.7271,76880.805251578,0
+TEO.US,D,20110209,000000,12.6931,12.8621,12.5514,12.5873,190128.33260378,0
+TEO.US,D,20110210,000000,12.5514,12.5514,12.186,12.2606,305071.44857743,0
+TEO.US,D,20110211,000000,12.1804,12.3626,12.1322,12.3069,151638.15317274,0
+TEO.US,D,20110214,000000,12.3975,12.4126,12.272,12.3843,133987.50984672,0
+TEO.US,D,20110215,000000,12.4221,12.5392,12.3503,12.3843,104331.12472639,0
+TEO.US,D,20110216,000000,12.3928,12.5392,12.356,12.4759,337713.38293189,0
+TEO.US,D,20110218,000000,12.2332,12.3456,12.1133,12.2474,228631.22100638,0
+TEO.US,D,20110222,000000,12.1133,12.1889,11.7394,12.0633,928326.82713271,0
+TEO.US,D,20110223,000000,12.1558,12.2531,11.2947,11.458,820969.9080956,0
+TEO.US,D,20110224,000000,11.375,11.5308,11.1059,11.1927,639181.83807387,0
+TEO.US,D,20110225,000000,11.375,11.4835,11.2116,11.3674,927584.41137779,0
+TEO.US,D,20110228,000000,11.5317,11.5714,11.3457,11.4193,480823.81619216,0
+TEO.US,D,20110301,000000,11.5062,11.5534,11.2532,11.3098,289321.85557963,0
+TEO.US,D,20110302,000000,11.2834,11.3334,11.1408,11.2768,488147.36104992,0
+TEO.US,D,20110303,000000,11.2947,11.6176,11.2947,11.6025,320543.56236297,0
+TEO.US,D,20110304,000000,11.6044,11.9084,11.56,11.8943,496856.18380703,0
+TEO.US,D,20110307,000000,11.9783,11.9811,11.5893,11.6186,300230.38949647,0
+TEO.US,D,20110308,000000,11.7394,11.831,11.5751,11.7139,109426.36323842,0
+TEO.US,D,20110309,000000,11.6337,11.9047,11.6337,11.7205,228666.17067815,0
+TEO.US,D,20110310,000000,11.6431,11.6507,11.3296,11.3551,269244.85776783,0
+TEO.US,D,20110311,000000,11.2739,11.4165,11.1823,11.3532,218846.37199107,0
+TEO.US,D,20110314,000000,11.2985,11.3429,11.1446,11.3126,227687.57986852,0
+TEO.US,D,20110315,000000,11.1247,11.5525,10.6696,11.4439,718229.52297534,0
+TEO.US,D,20110316,000000,11.4165,11.5128,10.9803,11.1144,872218.83588549,0
+TEO.US,D,20110317,000000,11.2881,11.3457,11.1153,11.2371,219131.26477006,0
+TEO.US,D,20110318,000000,11.4543,11.5553,11.3466,11.4788,494929.7155357,0
+TEO.US,D,20110321,000000,11.7111,11.797,11.6526,11.7064,195261.69803047,0
+TEO.US,D,20110322,000000,11.78,11.78,11.5893,11.628,211983.52735212,0
+TEO.US,D,20110323,000000,11.628,11.628,11.5071,11.6233,203802.12691449,0
+TEO.US,D,20110324,000000,11.7205,11.8518,11.6431,11.8423,107838.80087518,0
+TEO.US,D,20110325,000000,11.73,11.8716,11.6507,11.6884,157659.02844626,0
+TEO.US,D,20110328,000000,11.764,11.8943,11.7111,11.8263,201174.54704579,0
+TEO.US,D,20110329,000000,11.8263,11.865,11.6667,11.8546,240055.5273521,0
+TEO.US,D,20110330,000000,11.8603,12.0671,11.8084,12.0501,176443.94748344,0
+TEO.US,D,20110331,000000,12.0236,12.2984,11.9783,12.0038,479811.33479173,0
+TEO.US,D,20110401,000000,12.1256,12.3494,12.0793,12.3041,231730.09190353,0
+TEO.US,D,20110404,000000,12.4183,12.4702,12.2833,12.4419,240661.32166282,0
+TEO.US,D,20110405,000000,12.4797,12.5562,12.3626,12.3985,161626.34573291,0
+TEO.US,D,20110406,000000,12.5156,12.5392,12.3343,12.4126,167881.2778992,0
+TEO.US,D,20110407,000000,12.4249,12.5401,12.2163,12.2871,233593.01531709,0
+TEO.US,D,20110408,000000,12.3437,12.4702,12.2106,12.3229,142801.18161914,0
+TEO.US,D,20110411,000000,12.3796,12.3796,12.1709,12.2163,114898.63457321,0
+TEO.US,D,20110412,000000,12.2474,12.2521,12.068,12.1823,263383.90371969,0
+TEO.US,D,20110413,000000,12.272,12.272,11.882,11.9481,625964.50765813,0
+TEO.US,D,20110414,000000,11.9632,12.1152,11.78,11.8017,574352.31509799,0
+TEO.US,D,20110415,000000,11.7951,11.8933,11.6082,11.7102,434581.16411343,0
+TEO.US,D,20110418,000000,11.6507,11.6639,11.323,11.323,533836.11378512,0
+TEO.US,D,20110419,000000,11.3457,11.6639,10.8792,11.2484,643463.70240647,0
+TEO.US,D,20110420,000000,11.3551,11.4354,11.2069,11.3192,376890.90590778,0
+TEO.US,D,20110421,000000,11.4005,11.5714,11.3608,11.4713,227251.23851185,0
+TEO.US,D,20110425,000000,11.527,11.6337,11.4052,11.5062,228982.83588603,0
+TEO.US,D,20110426,000000,11.578,11.578,11.4307,11.4864,299014.56455118,0
+TEO.US,D,20110427,000000,11.5166,11.5666,11.3296,11.4864,262181.84682692,0
+TEO.US,D,20110428,000000,11.4864,11.5827,11.3192,11.5223,171648.42888388,0
+TEO.US,D,20110429,000000,11.5666,11.594,11.391,11.5666,186995.57111582,0
+TEO.US,D,20110502,000000,11.578,11.6025,11.172,11.323,560570.49452908,0
+TEO.US,D,20110503,000000,11.2371,11.6639,11.2069,11.6639,277748.21881815,0
+TEO.US,D,20110504,000000,11.6592,11.9226,11.5629,11.8518,380929.18161894,0
+TEO.US,D,20110505,000000,11.8206,11.9632,11.7847,11.9122,417614.68708937,0
+TEO.US,D,20110506,000000,11.8981,12.1407,11.8877,11.9632,314428.42888377,0
+TEO.US,D,20110509,000000,11.9226,12.0642,11.8763,12.0378,400449.10284431,0
+TEO.US,D,20110510,000000,12.1313,12.3843,12.0293,12.3626,446691.75492304,0
+TEO.US,D,20110511,000000,12.3938,12.4136,12.1152,12.2578,333459.05470432,0
+TEO.US,D,20110512,000000,12.2672,12.4599,12.1256,12.3692,360527.04595156,0
+TEO.US,D,20110513,000000,12.3626,12.4759,12.1369,12.2578,239385.12910265,0
+TEO.US,D,20110516,000000,12.2871,12.3692,12.1643,12.1974,230132.99781163,0
+TEO.US,D,20110517,000000,12.2323,12.3985,12.1757,12.3985,251616.45514202,0
+TEO.US,D,20110518,000000,12.4504,12.643,12.4193,12.5873,294866.14441989,0
+TEO.US,D,20110519,000000,12.6572,12.7082,12.4599,12.5108,345044.34135639,0
+TEO.US,D,20110520,000000,12.5807,12.5807,12.3626,12.5514,164044.22757098,0
+TEO.US,D,20110523,000000,12.4702,12.5203,12.3796,12.4646,225980.34135649,0
+TEO.US,D,20110524,000000,12.7186,12.7186,12.3551,12.4702,220097.14660813,0
+TEO.US,D,20110525,000000,12.5108,12.592,12.3938,12.526,152551.08096267,0
+TEO.US,D,20110526,000000,12.4844,12.5156,12.3173,12.4391,253103.4048138,0
+TEO.US,D,20110527,000000,12.5156,12.5458,12.3985,12.5156,250006.65207857,0
+TEO.US,D,20110531,000000,12.4193,12.4448,12.1096,12.2163,422183.56236289,0
+TEO.US,D,20110601,000000,12.2163,12.2163,11.882,11.9018,307227.73741769,0
+TEO.US,D,20110602,000000,11.9018,11.9179,11.7356,11.78,403096.80525131,0
+TEO.US,D,20110603,000000,11.6884,11.7404,11.5666,11.5827,340217.05032795,0
+TEO.US,D,20110606,000000,11.6025,11.7064,11.4411,11.6507,278754.34573281,0
+TEO.US,D,20110607,000000,11.7706,11.9424,11.6639,11.8669,287808.42888379,0
+TEO.US,D,20110608,000000,11.9368,11.9368,11.73,11.7753,306227.96498881,0
+TEO.US,D,20110609,000000,11.8367,12.0189,11.7914,11.9887,203353.07658627,0
+TEO.US,D,20110610,000000,11.9972,12.1369,11.8206,12.0142,366149.70678307,0
+TEO.US,D,20110613,000000,12.1256,12.187,12.0293,12.1199,279728.70021859,0
+TEO.US,D,20110614,000000,12.2578,12.5203,12.2578,12.4948,394962.00437604,0
+TEO.US,D,20110615,000000,12.4542,12.6005,12.3229,12.4032,306345.52297568,0
+TEO.US,D,20110616,000000,12.4296,12.4797,12.0897,12.1917,337657.25164086,0
+TEO.US,D,20110617,000000,12.4089,12.6572,12.3437,12.627,1436382.7921214,0
+TEO.US,D,20110620,000000,12.5722,13.0774,12.5108,13.0632,747096.89277838,0
+TEO.US,D,20110621,000000,13.185,13.2851,13.0321,13.0745,369688.09627978,0
+TEO.US,D,20110622,000000,13.0321,13.1435,12.8659,12.8942,314493.0328225,0
+TEO.US,D,20110623,000000,12.8092,12.9726,12.6336,12.9622,268477.0240698,0
+TEO.US,D,20110624,000000,13.0481,13.0481,12.7478,12.8243,180525.64551407,0
+TEO.US,D,20110627,000000,12.881,13.1133,12.7733,13.0774,255650.49452933,0
+TEO.US,D,20110628,000000,13.0745,13.2757,13.0745,13.1539,262917.90809606,0
+TEO.US,D,20110629,000000,13.2105,13.2955,13.1095,13.1945,273323.37855557,0
+TEO.US,D,20110630,000000,13.2823,13.338,13.1029,13.2105,433083.62363203,0
+TEO.US,D,20110701,000000,13.3106,13.5382,13.2549,13.5249,367915.19474805,0
+TEO.US,D,20110705,000000,13.6364,13.6364,13.389,13.4739,378983.64989028,0
+TEO.US,D,20110706,000000,13.4598,13.5448,13.3927,13.4777,344850.5295402,0
+TEO.US,D,20110707,000000,13.5844,13.5844,13.2454,13.3012,358676.83150955,0
+TEO.US,D,20110708,000000,13.2294,13.3927,13.1095,13.2502,260097.57549213,0
+TEO.US,D,20110711,000000,12.9282,13.1435,12.8451,12.9206,205596.21006548,0
+TEO.US,D,20110712,000000,12.9348,13.083,12.7082,12.8696,269370.8884024,0
+TEO.US,D,20110713,000000,12.9622,13.083,12.6733,12.8593,451875.95623595,0
+TEO.US,D,20110714,000000,12.9206,13.0236,12.7639,12.881,609000.148796,0
+TEO.US,D,20110715,000000,12.9461,13.0434,12.7941,13.0075,408138.03063424,0
+TEO.US,D,20110718,000000,13.0075,13.0273,12.6232,12.6619,273078.73085317,0
+TEO.US,D,20110719,000000,12.7186,12.7875,12.491,12.5609,448095.03719875,0
+TEO.US,D,20110720,000000,12.779,12.8489,12.5977,12.7129,284250.97592974,0
+TEO.US,D,20110721,000000,12.7875,13.3427,12.7639,13.2209,776455.67614815,0
+TEO.US,D,20110722,000000,13.2502,13.2502,12.9924,13.1992,347118.02188155,0
+TEO.US,D,20110725,000000,13.1812,13.2407,12.9981,13.0273,246382.47702387,0
+TEO.US,D,20110726,000000,13.0774,13.1491,12.9981,13.1435,328531.15098441,0
+TEO.US,D,20110727,000000,13.1284,13.134,12.7233,12.8139,359006.20568898,0
+TEO.US,D,20110728,000000,12.8092,13.0528,12.7526,12.7686,365946.36323821,0
+TEO.US,D,20110729,000000,12.7875,12.9282,12.643,12.8196,337596.88402598,0
+TEO.US,D,20110801,000000,13.0698,13.1189,12.779,12.9565,385123.14223163,0
+TEO.US,D,20110802,000000,12.9282,13.1746,12.9282,13.0434,593711.25601701,0
+TEO.US,D,20110803,000000,13.1246,13.1284,12.7733,12.8942,390268.15754891,0
+TEO.US,D,20110804,000000,12.779,12.8196,12.1039,12.1974,747446.3894961,0
+TEO.US,D,20110805,000000,12.1917,12.3796,11.8112,12.2672,636296.9015312,0
+TEO.US,D,20110808,000000,12.0293,12.0425,11.1625,11.172,695161.68052459,0
+TEO.US,D,20110809,000000,11.2881,11.8206,11.172,11.8206,945894.86214364,0
+TEO.US,D,20110810,000000,11.746,11.7545,11.375,11.4307,458366.00437599,0
+TEO.US,D,20110811,000000,11.492,11.8877,11.3948,11.8367,294604.55142208,0
+TEO.US,D,20110812,000000,11.9075,12.1492,11.594,11.6743,393548.1312907,0
+TEO.US,D,20110815,000000,11.8206,12.1643,11.6025,12.1256,809608.08752668,0
+TEO.US,D,20110816,000000,12.1039,12.2163,11.8074,12.0605,556601.0590805,0
+TEO.US,D,20110817,000000,12.1757,12.2908,11.9575,12.0293,367129.35667366,0
+TEO.US,D,20110818,000000,11.8556,11.8556,11.4817,11.7659,459655.96498868,0
+TEO.US,D,20110819,000000,11.6431,11.8074,11.4118,11.4458,309342.7221004,0
+TEO.US,D,20110822,000000,11.695,11.7753,11.5629,11.5874,199467.30853375,0
+TEO.US,D,20110823,000000,11.6686,11.9575,11.6592,11.8112,498145.08533876,0
+TEO.US,D,20110824,000000,11.8877,12.2011,11.8253,11.9783,396954.13566707,0
+TEO.US,D,20110825,000000,12.0548,12.1039,11.6384,11.6799,387700.94529508,0
+TEO.US,D,20110826,000000,11.6998,11.7498,11.4118,11.6998,265723.41356652,0
+TEO.US,D,20110829,000000,11.9122,11.9783,11.8017,11.8622,230763.15098449,0
+TEO.US,D,20110830,000000,11.831,11.8518,11.7243,11.7602,335714.89715508,0
+TEO.US,D,20110831,000000,11.8877,11.8877,11.5666,11.7243,464423.9474832,0
+TEO.US,D,20110901,000000,11.815,11.8253,11.6592,11.695,277766.22319452,0
+TEO.US,D,20110902,000000,11.6082,11.6592,11.5005,11.5534,285014.57330392,0
+TEO.US,D,20110906,000000,11.4118,11.4165,11.1068,11.1408,517505.08533874,0
+TEO.US,D,20110907,000000,11.3334,11.3844,11.0804,11.1521,370888.03501063,0
+TEO.US,D,20110908,000000,11.1068,11.1266,10.8131,10.8528,397272.91903687,0
+TEO.US,D,20110909,000000,10.7735,10.832,10.2136,10.325,713056.97155302,0
+TEO.US,D,20110912,000000,10.2136,10.2655,9.88404,10.1786,638391.76367562,0
+TEO.US,D,20110913,000000,10.189,10.2995,10.1437,10.2098,476683.86870858,0
+TEO.US,D,20110914,000000,10.1692,10.4326,10.0672,10.3911,335849.40043736,0
+TEO.US,D,20110915,000000,10.5138,10.5743,10.2655,10.3458,436531.9912469,0
+TEO.US,D,20110916,000000,10.4364,10.5639,10.2306,10.3505,497044.70021841,0
+TEO.US,D,20110919,000000,10.2948,10.2948,10.0474,10.1229,525009.73304114,0
+TEO.US,D,20110920,000000,10.1635,10.4789,10.0672,10.3052,547442.12691421,0
+TEO.US,D,20110921,000000,10.3505,10.4024,9.9813,10.0011,397739.97374147,0
+TEO.US,D,20110922,000000,9.7594,9.76696,9.19004,9.39399,1121199.2385111,0
+TEO.US,D,20110923,000000,9.36189,9.63099,9.2873,9.51296,539423.82494485,0
+TEO.US,D,20110926,000000,9.51108,9.58095,9.21082,9.37794,380983.19474804,0
+TEO.US,D,20110927,000000,9.61683,9.86988,9.61683,9.7528,575455.87746123,0
+TEO.US,D,20110928,000000,9.7528,9.86988,9.47331,9.50447,281261.19037176,0
+TEO.US,D,20110929,000000,9.70181,9.7528,9.55451,9.59511,411864.93654233,0
+TEO.US,D,20110930,000000,9.50447,9.67726,9.3279,9.44309,617280.04376317,0
+TEO.US,D,20111003,000000,9.39871,9.41193,8.79527,8.89167,905505.7505463,0
+TEO.US,D,20111004,000000,8.76902,8.81019,8.56658,8.81019,926258.44201236,0
+TEO.US,D,20111005,000000,8.81453,8.89167,8.67261,8.86098,579919.90371943,0
+TEO.US,D,20111006,000000,8.81453,9.0588,8.81453,9.01725,553053.13785512,0
+TEO.US,D,20111007,000000,9.04747,10.1229,9.00781,9.06352,572672.61269099,0
+TEO.US,D,20111010,000000,9.34301,9.7594,9.27597,9.63099,648725.21662966,0
+TEO.US,D,20111011,000000,9.51863,9.63099,9.44876,9.47897,512447.97374137,0
+TEO.US,D,20111012,000000,9.52996,9.82361,9.52996,9.7528,840014.30196867,0
+TEO.US,D,20111013,000000,9.66498,9.93597,9.58473,9.89443,360631.89496688,0
+TEO.US,D,20111014,000000,10.0266,10.1937,9.95486,10.1598,363287.01094062,0
+TEO.US,D,20111017,000000,10.1692,10.3401,10.0616,10.2532,532016.61269103,0
+TEO.US,D,20111018,000000,10.2598,10.2844,10.0616,10.189,409593.20787712,0
+TEO.US,D,20111019,000000,10.1692,10.2098,9.99168,10.0219,298162.00437612,0
+TEO.US,D,20111020,000000,10.0106,10.0427,9.73391,9.76224,264474.75711138,0
+TEO.US,D,20111021,000000,9.92087,10.3108,9.92087,10.2041,637507.43107168,0
+TEO.US,D,20111024,000000,10.2136,10.5327,10.139,10.3968,496447.37855539,0
+TEO.US,D,20111025,000000,10.4175,10.443,10.1786,10.2485,466646.95842412,0
+TEO.US,D,20111026,000000,10.8179,11.1776,10.3505,10.5327,589580.84026209,0
+TEO.US,D,20111027,000000,11.2069,11.2371,10.6866,10.7612,812107.51859889,0
+TEO.US,D,20111028,000000,10.935,10.935,10.5941,10.7301,488680.07877421,0
+TEO.US,D,20111031,000000,10.7008,10.7763,10.1229,10.1786,832970.35448509,0
+TEO.US,D,20111101,000000,9.94542,10.0823,9.70653,9.94542,1039152.236323,0
+TEO.US,D,20111102,000000,10.1635,10.3316,10.0106,10.2098,348495.88621415,0
+TEO.US,D,20111103,000000,10.2693,10.4222,10.1173,10.1843,555118.34573258,0
+TEO.US,D,20111104,000000,10.1598,10.3316,10.1276,10.3052,363216.05251611,0
+TEO.US,D,20111107,000000,10.2598,10.4222,10.1276,10.2844,405391.8336977,0
+TEO.US,D,20111108,000000,10.2995,10.2995,10.0266,10.1692,511694.96717682,0
+TEO.US,D,20111109,000000,9.94069,9.94919,9.7594,9.7849,741903.1597368,0
+TEO.US,D,20111110,000000,9.90859,9.92087,9.6631,9.7594,789385.99562298,0
+TEO.US,D,20111111,000000,9.84816,10.1173,9.78773,9.80756,860261.81181548,0
+TEO.US,D,20111114,000000,9.83022,9.8746,9.70653,9.7594,497999.99124685,0
+TEO.US,D,20111115,000000,9.67726,9.81228,9.63099,9.65271,456061.44420094,0
+TEO.US,D,20111116,000000,9.55451,9.61683,9.42799,9.47897,390923.72866488,0
+TEO.US,D,20111117,000000,9.48369,9.5243,9.18532,9.23631,368118.53829291,0
+TEO.US,D,20111118,000000,9.25614,9.34301,9.17021,9.25614,297740.49015293,0
+TEO.US,D,20111121,000000,9.01725,9.16549,8.87062,8.9776,436163.43107185,0
+TEO.US,D,20111122,000000,8.83993,9.15983,8.83993,9.13433,406625.66301936,0
+TEO.US,D,20111123,000000,9.02764,9.02764,8.87062,8.8794,310577.61050303,0
+TEO.US,D,20111125,000000,8.87062,8.96353,8.74447,8.75759,203152.9102843,0
+TEO.US,D,20111128,000000,8.83643,9.11545,8.83643,8.93199,305032.2625818,0
+TEO.US,D,20111129,000000,8.95305,9.20515,8.95305,9.18532,432431.22975894,0
+TEO.US,D,20111130,000000,9.49975,9.66687,9.38455,9.56962,540784.74398205,0
+TEO.US,D,20111201,000000,9.54601,9.6631,9.44309,9.58473,391339.94748327,0
+TEO.US,D,20111202,000000,9.6376,9.7594,9.4582,9.51108,241210.98468251,0
+TEO.US,D,20111205,000000,9.64138,9.88404,9.58473,9.77829,577321.97811768,0
+TEO.US,D,20111206,000000,9.83494,9.86421,9.63099,9.73391,418358.16192526,0
+TEO.US,D,20111207,000000,9.72825,9.7528,9.56962,9.6376,310993.82932141,0
+TEO.US,D,20111208,000000,9.59511,9.60644,9.36189,9.41193,393605.32166269,0
+TEO.US,D,20111209,000000,9.48936,9.82361,9.48936,9.7594,394332.91028414,0
+TEO.US,D,20111212,000000,10.0427,10.0427,9.52996,9.90481,563220.315098,0
+TEO.US,D,20111213,000000,9.89443,9.90859,9.31657,9.38644,510402.8884022,0
+TEO.US,D,20111214,000000,9.34301,9.37794,9.21082,9.27597,429274.10940884,0
+TEO.US,D,20111215,000000,9.37322,9.37794,9.19004,9.30052,303990.12691441,0
+TEO.US,D,20111216,000000,9.36189,9.37322,9.27597,9.31185,248210.45076566,0
+TEO.US,D,20111219,000000,9.30618,9.36189,8.9776,8.9927,327736.84026231,0
+TEO.US,D,20111220,000000,9.12867,9.34773,8.68404,8.92151,1453364.0962789,0
+TEO.US,D,20111221,000000,8.93633,9.17399,8.93633,9.15416,664393.26039332,0
+TEO.US,D,20111222,000000,9.22592,9.42799,9.12489,9.25142,557757.57549188,0
+TEO.US,D,20111223,000000,9.31657,9.33734,9.15039,9.19004,224213.79431054,0
+TEO.US,D,20111227,000000,9.19004,9.26558,9.08429,9.17021,400766.82713315,0
+TEO.US,D,20111228,000000,9.17399,9.20515,8.93633,9.02197,437035.05470423,0
+TEO.US,D,20111229,000000,9.04747,9.14472,8.96702,9.08429,315755.45733015,0
+TEO.US,D,20111230,000000,9.00214,9.20232,9.00214,9.06257,416200.81400403,0
+TEO.US,D,20120103,000000,9.26086,9.48936,9.26086,9.42799,421736.63019659,0
+TEO.US,D,20120104,000000,9.43365,9.94542,9.4176,9.93597,825855.448577,0
+TEO.US,D,20120105,000000,9.93031,9.93597,9.73391,9.83494,556125.53172821,0
+TEO.US,D,20120106,000000,9.85949,9.8746,9.69237,9.69709,371307.4310719,0
+TEO.US,D,20120109,000000,9.71692,9.80756,9.60078,9.67726,494255.08096239,0
+TEO.US,D,20120110,000000,9.71219,10.3458,9.67726,10.2749,954014.83588543,0
+TEO.US,D,20120111,000000,10.189,10.2901,10.0427,10.1985,544375.02844594,0
+TEO.US,D,20120112,000000,10.2334,10.7112,10.2334,10.579,817016.35886147,0
+TEO.US,D,20120113,000000,10.579,10.579,10.139,10.2844,355571.60612662,0
+TEO.US,D,20120117,000000,10.3968,10.5034,10.2749,10.4109,391351.59737386,0
+TEO.US,D,20120118,000000,10.4109,10.7008,10.3108,10.7008,597891.44857719,0
+TEO.US,D,20120119,000000,10.7461,10.8424,10.5488,10.832,592363.04595137,0
+TEO.US,D,20120120,000000,10.8084,10.9444,10.7971,10.9387,521920.39387265,0
+TEO.US,D,20120123,000000,11.036,11.0454,10.7971,10.9586,403594.57330382,0
+TEO.US,D,20120124,000000,10.9548,11.0294,10.7971,11.0256,472373.40918998,0
+TEO.US,D,20120125,000000,11.0294,11.1266,10.9095,11.1153,360973.97811786,0
+TEO.US,D,20120126,000000,11.1408,11.3192,11.0662,11.1068,426622.17067798,0
+TEO.US,D,20120127,000000,11.1106,11.1219,10.8868,10.9444,338101.00656427,0
+TEO.US,D,20120130,000000,10.8981,10.9095,10.5941,10.68,504805.64551381,0
+TEO.US,D,20120131,000000,10.8386,10.9944,10.5346,10.6215,292026.74835862,0
+TEO.US,D,20120201,000000,10.7216,11.1521,10.7216,11.1219,781921.59299717,0
+TEO.US,D,20120202,000000,11.2428,11.2834,11.036,11.1068,673528.89277844,0
+TEO.US,D,20120203,000000,11.1408,11.2239,10.8792,10.8981,601382.17943058,0
+TEO.US,D,20120206,000000,10.8868,10.8981,10.7216,10.8084,437497.87308498,0
+TEO.US,D,20120207,000000,10.8283,10.8368,10.3864,10.4071,745113.23413505,0
+TEO.US,D,20120208,000000,10.4572,10.4789,10.189,10.2749,619582.48577629,0
+TEO.US,D,20120209,000000,10.3108,10.3722,10.0729,10.1692,734333.90809567,0
+TEO.US,D,20120210,000000,10.0785,10.139,9.95958,10.1078,392963.51859924,0
+TEO.US,D,20120213,000000,10.2532,10.2532,10.0106,10.0313,437515.87746135,0
+TEO.US,D,20120214,000000,9.99168,10.0011,9.65649,9.69709,747390.25820507,0
+TEO.US,D,20120215,000000,9.7594,9.79812,9.52996,9.70653,1547137.2428871,0
+TEO.US,D,20120216,000000,9.71692,9.94919,9.56773,9.93597,933594.69584168,0
+TEO.US,D,20120217,000000,9.97657,10.1786,9.93597,10.139,837221.50546977,0
+TEO.US,D,20120221,000000,10.2598,10.443,10.0531,10.139,421355.36104998,0
+TEO.US,D,20120222,000000,10.1173,10.1484,9.95958,10.0823,467161.67177204,0
+TEO.US,D,20120223,000000,10.1276,10.1692,9.97091,10.0219,386649.27789902,0
+TEO.US,D,20120224,000000,10.087,10.1078,9.62627,9.6631,485531.43107181,0
+TEO.US,D,20120227,000000,9.63099,9.6376,9.37794,9.42799,696000.47264713,0
+TEO.US,D,20120228,000000,9.38644,9.44876,9.13433,9.28163,971025.79430992,0
+TEO.US,D,20120229,000000,9.38455,9.44026,9.17399,9.35906,732696.56892718,0
+TEO.US,D,20120301,000000,9.39399,9.51108,9.31657,9.46764,672955.92997756,0
+TEO.US,D,20120302,000000,9.44309,9.54601,9.39871,9.47897,275836.5776803,0
+TEO.US,D,20120305,000000,9.47897,9.47897,9.21554,9.38644,315583.88621418,0
+TEO.US,D,20120306,000000,9.47897,9.47897,9.12867,9.15039,652059.20350056,0
+TEO.US,D,20120307,000000,9.16549,9.35339,9.12867,9.31657,222899.4748357,0
+TEO.US,D,20120308,000000,9.43365,9.43932,9.2873,9.3279,268760.85776783,0
+TEO.US,D,20120309,000000,9.36189,9.39399,9.18532,9.25614,326093.14660805,0
+TEO.US,D,20120312,000000,9.25142,9.25142,9.14472,9.18532,427125.23413531,0
+TEO.US,D,20120313,000000,9.25614,9.28163,9.14472,9.25142,265065.72428862,0
+TEO.US,D,20120314,000000,9.25142,9.49502,9.2467,9.38266,623919.42231896,0
+TEO.US,D,20120315,000000,9.42799,9.61022,9.35811,9.59511,534007.68490109,0
+TEO.US,D,20120316,000000,9.69237,9.76696,9.47897,9.54035,358403.58862115,0
+TEO.US,D,20120319,000000,9.53563,9.72258,9.50447,9.59511,440483.42231911,0
+TEO.US,D,20120320,000000,9.56773,9.56773,9.33734,9.37794,343633.64551394,0
+TEO.US,D,20120321,000000,9.39399,9.56018,9.32318,9.55451,559408.68271289,0
+TEO.US,D,20120322,000000,9.54601,9.65649,9.44876,9.64138,535440.62144376,0
+TEO.US,D,20120323,000000,9.64138,9.65649,9.35339,9.44309,487502.38074358,0
+TEO.US,D,20120326,000000,9.36189,9.55451,8.84607,9.03236,1555343.0021869,0
+TEO.US,D,20120327,000000,9.03802,9.06824,8.8505,8.9267,704806.73085281,0
+TEO.US,D,20120328,000000,8.98704,9.02197,8.76902,8.8759,851327.4048133,0
+TEO.US,D,20120329,000000,8.8759,8.96353,8.7287,8.92151,949768.98030556,0
+TEO.US,D,20120330,000000,8.92056,9.11639,8.92056,8.98043,502628.17505429,0
+TEO.US,D,20120402,000000,8.98232,9.08429,8.79527,8.81019,833660.87527283,0
+TEO.US,D,20120403,000000,8.83379,8.96438,8.72521,8.89866,622887.87746119,0
+TEO.US,D,20120404,000000,8.88119,8.89866,8.75674,8.76807,1230266.5733031,0
+TEO.US,D,20120405,000000,8.74617,8.79092,8.66034,8.66034,305486.60831485,0
+TEO.US,D,20120409,000000,8.63664,8.68404,8.61568,8.66912,314663.54485751,0
+TEO.US,D,20120410,000000,8.66912,8.71378,8.59018,8.71378,989811.77242807,0
+TEO.US,D,20120411,000000,8.76458,8.80405,8.71812,8.79092,579013.33041528,0
+TEO.US,D,20120412,000000,8.76458,8.86098,8.71378,8.75495,523602.21444158,0
+TEO.US,D,20120413,000000,8.70944,8.74976,8.46139,8.5306,878964.12253757,0
+TEO.US,D,20120416,000000,8.52711,8.52711,8.20079,8.24791,1057019.9912464,0
+TEO.US,D,20120417,000000,8.05812,8.0855,7.33287,7.39651,3639364.3938701,0
+TEO.US,D,20120418,000000,7.57336,7.57799,7.04186,7.49754,2951087.7986847,0
+TEO.US,D,20120419,000000,7.44136,7.53776,7.18302,7.44665,1718032.6652065,0
+TEO.US,D,20120420,000000,7.45646,7.57109,7.34882,7.48385,995255.44857686,0
+TEO.US,D,20120423,000000,7.36997,7.53776,7.26007,7.44136,860951.27352226,0
+TEO.US,D,20120424,000000,7.46713,7.58469,7.45127,7.50207,849261.13785488,0
+TEO.US,D,20120425,000000,7.51718,7.54909,7.33589,7.49216,711096.61269088,0
+TEO.US,D,20120426,000000,7.45646,7.4778,7.32456,7.44136,479817.6892775,0
+TEO.US,D,20120427,000000,7.48913,7.65598,7.34882,7.64625,930693.87308457,0
+TEO.US,D,20120430,000000,7.60291,7.63558,7.4034,7.41398,600745.67177193,0
+TEO.US,D,20120501,000000,7.41398,7.41398,7.14166,7.27215,876110.95842378,0
+TEO.US,D,20120502,000000,7.27829,7.3374,7.08822,7.14166,902408.99781107,0
+TEO.US,D,20120503,000000,7.12731,7.12731,6.99616,7.09955,1015182.0568919,0
+TEO.US,D,20120504,000000,7.13232,7.241,6.96906,7.241,861480.81400366,0
+TEO.US,D,20120507,000000,7.241,7.33287,7.13232,7.28207,817146.62581989,0
+TEO.US,D,20120508,000000,7.18585,7.38593,7.08822,7.36997,1176462.08315,0
+TEO.US,D,20120509,000000,7.32144,7.78656,7.24487,7.63105,1154796.463894,0
+TEO.US,D,20120510,000000,7.67883,7.67883,7.3814,7.48913,664699.33479157,0
+TEO.US,D,20120511,000000,7.47242,7.51038,7.30029,7.31615,718155.38730794,0
+TEO.US,D,20120514,000000,7.25166,7.25166,6.92638,6.9634,546430.70459473,0
+TEO.US,D,20120515,000000,6.94772,7.04535,6.80165,6.88285,1124405.0765855,0
+TEO.US,D,20120516,000000,6.90929,7.15885,6.65511,6.67664,974586.42450685,0
+TEO.US,D,20120517,000000,6.71431,6.78022,6.57882,6.66078,879774.31947411,0
+TEO.US,D,20120518,000000,6.66559,6.76294,6.62235,6.67107,461005.23413529,0
+TEO.US,D,20120521,000000,6.66559,6.7738,6.66559,6.74056,235778.95842431,0
+TEO.US,D,20120522,000000,6.7247,6.79013,6.62801,6.76294,483412.21006525,0
+TEO.US,D,20120523,000000,6.7738,6.82299,6.55786,6.69817,642553.95185943,0
+TEO.US,D,20120524,000000,6.67664,6.81232,6.57882,6.78447,376356.07002157,0
+TEO.US,D,20120525,000000,6.75945,6.80165,6.58495,6.60053,218311.53610485,0
+TEO.US,D,20120529,000000,6.6113,6.79013,6.6113,6.73508,390939.61487933,0
+TEO.US,D,20120530,000000,6.71431,6.71431,6.52519,6.54634,251609.04157528,0
+TEO.US,D,20120531,000000,6.5672,6.59506,6.45409,6.56324,245414.47702387,0
+TEO.US,D,20120601,000000,6.49195,6.591,6.34106,6.39403,699203.13347863,0
+TEO.US,D,20120604,000000,6.39403,6.49195,6.39403,6.48119,608646.41575442,0
+TEO.US,D,20120605,000000,6.43303,6.62801,6.40593,6.60601,362468.34135637,0
+TEO.US,D,20120606,000000,6.6113,6.74056,6.50828,6.57268,302998.82713323,0
+TEO.US,D,20120607,000000,6.61687,6.68155,6.37883,6.42198,394617.80306313,0
+TEO.US,D,20120608,000000,6.42718,6.51367,6.38884,6.42198,398225.03282243,0
+TEO.US,D,20120611,000000,6.42198,6.4487,6.23163,6.23163,292710.91466059,0
+TEO.US,D,20120612,000000,6.17214,6.25929,5.93958,5.98311,525171.77242845,0
+TEO.US,D,20120613,000000,6.01531,6.06885,5.97764,6.02541,345129.06783341,0
+TEO.US,D,20120614,000000,5.89587,5.99897,5.7718,5.89587,684723.37855523,0
+TEO.US,D,20120615,000000,5.89162,6.03164,5.41932,5.41932,1547117.1203488,0
+TEO.US,D,20120618,000000,5.59287,6.01531,5.47881,5.97206,677074.69584189,0
+TEO.US,D,20120619,000000,5.97206,6.13976,5.94497,6.09689,515201.58424465,0
+TEO.US,D,20120620,000000,6.09113,6.34106,6.01531,6.29149,313268.7352295,0
+TEO.US,D,20120621,000000,6.28082,6.35636,6.03674,6.08037,316594.24945269,0
+TEO.US,D,20120622,000000,6.11766,6.45409,6.11766,6.43841,477935.70240661,0
+TEO.US,D,20120625,000000,6.35636,6.35636,5.93458,5.98915,508015.71991205,0
+TEO.US,D,20120626,000000,5.97764,6.16771,5.92297,6.11766,525619.76367571,0
+TEO.US,D,20120627,000000,6.08037,6.3133,6.08037,6.15128,241764.88402606,0
+TEO.US,D,20120628,000000,6.12975,6.26996,6.12342,6.25429,351920.95404785,0
+TEO.US,D,20120629,000000,6.34645,6.46561,6.33512,6.39942,342756.72647674,0
+TEO.US,D,20120702,000000,6.43303,6.47089,6.40593,6.47089,225217.80306327,0
+TEO.US,D,20120703,000000,6.48119,6.70449,6.48119,6.66559,200822.93216614,0
+TEO.US,D,20120705,000000,6.66559,6.68155,6.35107,6.56324,674227.88621388,0
+TEO.US,D,20120706,000000,6.56324,6.58495,6.33512,6.36231,382688.31509815,0
+TEO.US,D,20120709,000000,6.32917,6.37354,6.17214,6.25929,452206.38949634,0
+TEO.US,D,20120710,000000,6.27629,6.3133,6.04817,6.09689,826130.80962733,0
+TEO.US,D,20120711,000000,6.18347,6.4487,6.16771,6.44323,511164.36761446,0
+TEO.US,D,20120712,000000,6.39942,6.39942,6.25429,6.32454,199810.4507657,0
+TEO.US,D,20120713,000000,6.33512,6.45409,6.3133,6.36231,162463.01969352,0
+TEO.US,D,20120716,000000,6.35107,6.40593,6.12975,6.15128,221250.48577662,0
+TEO.US,D,20120717,000000,6.09113,6.18347,6.00455,6.16138,202781.17286635,0
+TEO.US,D,20120718,000000,6.16138,6.32454,6.10765,6.31859,257552.60393852,0
+TEO.US,D,20120719,000000,6.30339,6.39942,6.25429,6.39403,243234.88840242,0
+TEO.US,D,20120720,000000,6.3676,6.43841,6.16138,6.23786,294928.63019669,0
+TEO.US,D,20120723,000000,6.2,6.28526,6.04817,6.05449,319496.13129076,0
+TEO.US,D,20120724,000000,6.09113,6.13485,6.01021,6.09689,320815.74617041,0
+TEO.US,D,20120725,000000,6.16771,6.21057,6.03164,6.05903,158498.87964976,0
+TEO.US,D,20120726,000000,6.13976,6.21057,6.06885,6.11266,174697.52297579,0
+TEO.US,D,20120727,000000,6.15128,6.26496,6.09689,6.22143,139629.23413555,0
+TEO.US,D,20120730,000000,6.28526,6.44323,6.25929,6.3133,210556.94529523,0
+TEO.US,D,20120731,000000,6.32454,6.60053,6.32454,6.57882,538728.00875229,0
+TEO.US,D,20120801,000000,6.57882,6.64331,6.2423,6.28082,217723.7461705,0
+TEO.US,D,20120802,000000,6.25929,6.51367,6.18347,6.25429,312653.40919011,0
+TEO.US,D,20120803,000000,6.28082,6.32917,6.11766,6.16138,318285.60175028,0
+TEO.US,D,20120806,000000,6.17214,6.34645,6.17214,6.29149,161169.88183794,0
+TEO.US,D,20120807,000000,6.30339,6.45409,6.29744,6.39942,261574.99343523,0
+TEO.US,D,20120808,000000,6.36231,6.49743,6.20491,6.48119,244926.24070002,0
+TEO.US,D,20120809,000000,6.48723,6.55238,6.44323,6.54634,258884.92778972,0
+TEO.US,D,20120810,000000,6.55786,6.70865,6.53538,6.67107,299795.10722076,0
+TEO.US,D,20120813,000000,6.67664,6.67664,6.31859,6.33512,420565.28665173,0
+TEO.US,D,20120814,000000,6.42198,6.49195,6.34106,6.46561,313151.17724263,0
+TEO.US,D,20120815,000000,6.38884,6.49743,6.38884,6.45956,407479.28227537,0
+TEO.US,D,20120816,000000,6.50366,6.55238,6.46561,6.53538,298008.43763652,0
+TEO.US,D,20120817,000000,6.55238,6.62235,6.50366,6.56324,190403.69365411,0
+TEO.US,D,20120820,000000,6.60601,6.66559,6.48119,6.6384,279697.98687067,0
+TEO.US,D,20120821,000000,6.64954,6.7247,6.51914,6.57268,333763.01094064,0
+TEO.US,D,20120822,000000,6.57882,6.68712,6.49195,6.54086,188822.48577665,0
+TEO.US,D,20120823,000000,6.54086,6.54634,6.35636,6.37883,368822.82713317,0
+TEO.US,D,20120824,000000,6.42718,6.49743,6.34106,6.3676,333989.65426668,0
+TEO.US,D,20120827,000000,6.37354,6.38884,6.23163,6.25929,258125.56673939,0
+TEO.US,D,20120828,000000,6.25929,6.30877,6.23786,6.25429,203413.44420114,0
+TEO.US,D,20120829,000000,6.29149,6.29149,6.22653,6.23163,142812.83150973,0
+TEO.US,D,20120830,000000,6.23163,6.23163,5.9935,6.09689,488504.27133439,0
+TEO.US,D,20120831,000000,6.12342,6.17847,6.03164,6.04817,215298.45076569,0
+TEO.US,D,20120904,000000,6.10765,6.16138,5.85224,5.93458,409407.86870863,0
+TEO.US,D,20120905,000000,5.92297,5.9291,5.77652,5.84733,431450.52078739,0
+TEO.US,D,20120906,000000,5.81429,5.83704,5.46285,5.52205,1365361.8818369,0
+TEO.US,D,20120907,000000,5.48985,5.61959,5.12661,5.33793,958240.568927,0
+TEO.US,D,20120910,000000,5.14276,5.29468,4.99669,5.08856,1136548.498905,0
+TEO.US,D,20120911,000000,5.02908,5.34888,4.98036,5.32717,897920.61269072,0
+TEO.US,D,20120912,000000,5.33245,5.46285,5.30554,5.41932,536235.99124682,0
+TEO.US,D,20120913,000000,5.41932,5.61959,5.35417,5.56567,543358.31072165,0
+TEO.US,D,20120914,000000,5.57616,5.90691,5.55519,5.85791,550225.39168445,0
+TEO.US,D,20120917,000000,5.86886,5.86886,5.58767,5.62544,333439.99124699,0
+TEO.US,D,20120918,000000,5.62544,5.67926,5.58192,5.60854,199817.86433244,0
+TEO.US,D,20120919,000000,5.67398,5.71193,5.58767,5.66859,198362.68708955,0
+TEO.US,D,20120920,000000,5.69579,5.74366,5.60854,5.66859,242768.89277879,0
+TEO.US,D,20120921,000000,5.64678,5.74366,5.64197,5.71193,314463.37855554,0
+TEO.US,D,20120924,000000,5.81429,5.89587,5.71193,5.89162,364190.40700189,0
+TEO.US,D,20120925,000000,5.96158,5.97764,5.57077,5.58192,329003.50109382,0
+TEO.US,D,20120926,000000,5.55519,5.63064,5.45728,5.55519,253209.31291008,0
+TEO.US,D,20120927,000000,5.56567,5.60854,5.46804,5.53839,210922.3282274,0
+TEO.US,D,20120928,000000,5.50619,5.58192,5.40299,5.42451,803806.44201246,0
+TEO.US,D,20121001,000000,5.4738,5.61449,5.4738,5.61449,216829.8818379,0
+TEO.US,D,20121002,000000,5.63064,5.67398,5.53839,5.64197,205518.89715519,0
+TEO.US,D,20121003,000000,5.66859,5.73356,5.56039,5.71732,231552.16630178,0
+TEO.US,D,20121004,000000,5.72336,5.74961,5.57616,5.70589,239808.76148777,0
+TEO.US,D,20121005,000000,5.74961,5.85791,5.69579,5.79332,178290.98468257,0
+TEO.US,D,20121008,000000,5.76094,5.79861,5.63064,5.65207,162638.82713334,0
+TEO.US,D,20121009,000000,5.65207,5.79332,5.43018,5.59806,468217.57549195,0
+TEO.US,D,20121010,000000,5.57616,5.66859,5.52205,5.57077,310180.45514198,0
+TEO.US,D,20121011,000000,5.58192,5.63602,5.52205,5.56039,241649.44420111,0
+TEO.US,D,20121012,000000,5.54405,5.57616,5.4738,5.52715,161739.66739593,0
+TEO.US,D,20121015,000000,5.45142,5.56039,5.41932,5.51148,250499.12472627,0
+TEO.US,D,20121016,000000,5.52715,5.63064,5.52715,5.61449,355122.55579839,0
+TEO.US,D,20121017,000000,5.58767,5.67926,5.58767,5.65802,129334.96717714,0
+TEO.US,D,20121018,000000,5.63602,5.70589,5.60854,5.66331,151849.9693653,0
+TEO.US,D,20121019,000000,5.63602,5.63602,5.533,5.53839,149960.56892767,0
+TEO.US,D,20121022,000000,5.57077,5.61959,5.52715,5.61449,175424.05251627,0
+TEO.US,D,20121023,000000,5.55519,5.64678,5.4738,5.53839,310143.38730828,0
+TEO.US,D,20121024,000000,5.54405,5.60354,5.53839,5.59287,183125.68927775,0
+TEO.US,D,20121025,000000,5.62544,5.69041,5.56039,5.61959,229171.3522974,0
+TEO.US,D,20121026,000000,5.63602,5.63602,5.45142,5.4738,183897.75929963,0
+TEO.US,D,20121031,000000,5.52715,5.58767,5.30016,5.33245,556466.55579823,0
+TEO.US,D,20121101,000000,5.32717,5.67398,5.32717,5.52715,318708.17505444,0
+TEO.US,D,20121102,000000,5.52715,5.53839,5.41932,5.48985,212459.05470442,0
+TEO.US,D,20121105,000000,5.44633,5.50062,5.37579,5.43018,155002.85339156,0
+TEO.US,D,20121106,000000,5.47881,5.484,5.41932,5.46804,169483.66739592,0
+TEO.US,D,20121107,000000,5.46804,5.4738,5.30554,5.35417,361680.38512005,0
+TEO.US,D,20121108,000000,5.37032,5.40299,5.25125,5.28383,451527.51859919,0
+TEO.US,D,20121109,000000,5.25125,5.36522,5.23501,5.31621,143010.87964977,0
+TEO.US,D,20121112,000000,5.37579,5.43594,5.31083,5.32169,235079.96498886,0
+TEO.US,D,20121113,000000,5.34888,5.34888,5.13219,5.17543,537193.40043719,0
+TEO.US,D,20121114,000000,5.19177,5.26211,5.11585,5.13757,279428.98030611,0
+TEO.US,D,20121115,000000,5.13757,5.22425,5.09413,5.22425,243277.25164094,0
+TEO.US,D,20121116,000000,5.20782,5.25673,5.08856,5.21868,334177.1115971,0
+TEO.US,D,20121119,000000,5.25673,5.30554,5.18619,5.22425,207448.54266941,0
+TEO.US,D,20121120,000000,5.17543,5.23501,5.12123,5.14824,153049.90809615,0
+TEO.US,D,20121121,000000,5.19177,5.21329,5.05089,5.0778,393094.84463862,0
+TEO.US,D,20121123,000000,4.97497,5.13757,4.9424,5.09952,236306.38074379,0
+TEO.US,D,20121126,000000,5.20262,5.484,5.17005,5.35965,885350.38074325,0
+TEO.US,D,20121127,000000,5.35965,5.38165,5.21868,5.31083,250206.81838054,0
+TEO.US,D,20121128,000000,5.31621,5.34888,5.20782,5.33245,167275.48358848,0
+TEO.US,D,20121129,000000,5.32169,5.63064,5.14824,5.62544,423958.58205654,0
+TEO.US,D,20121130,000000,5.60854,5.60854,5.43594,5.484,212835.02844621,0
+TEO.US,D,20121203,000000,5.45728,5.48985,5.38656,5.48985,148835.82494517,0
+TEO.US,D,20121204,000000,5.46804,5.58192,5.43594,5.50062,176811.44857753,0
+TEO.US,D,20121205,000000,5.51148,5.56567,5.46804,5.533,210528.35010924,0
+TEO.US,D,20121206,000000,5.46804,5.50619,5.39232,5.43594,126088.88402615,0
+TEO.US,D,20121207,000000,5.45142,5.46804,5.40299,5.43018,92991.544857691,0
+TEO.US,D,20121210,000000,5.41375,5.67926,5.38165,5.66859,197069.54923397,0
+TEO.US,D,20121211,000000,5.66859,5.97764,5.61449,5.96158,642783.77242835,0
+TEO.US,D,20121212,000000,5.97206,6.04241,5.94497,5.97206,247450.03063437,0
+TEO.US,D,20121213,000000,5.93458,6.08679,5.91258,5.98311,384141.37417911,0
+TEO.US,D,20121214,000000,5.91258,6.22143,5.91258,6.18347,364388.45514193,0
+TEO.US,D,20121217,000000,6.1018,6.3133,6.1018,6.16771,422301.12034976,0
+TEO.US,D,20121218,000000,6.17847,6.62801,6.04817,6.59506,739250.16192499,0
+TEO.US,D,20121219,000000,6.54634,6.6113,6.48723,6.52519,511002.32822715,0
+TEO.US,D,20121220,000000,6.4758,6.57268,6.37354,6.4166,737171.18599501,0
+TEO.US,D,20121221,000000,6.35636,6.45409,6.09689,6.09689,582381.20787698,0
+TEO.US,D,20121224,000000,6.09689,6.12975,5.98311,6.08037,186706.44201297,0
+TEO.US,D,20121226,000000,6.06885,6.12975,6.04817,6.04817,203203.74617051,0
+TEO.US,D,20121227,000000,6.01531,6.31859,6.01531,6.28082,377128.14004345,0
+TEO.US,D,20121228,000000,6.17847,6.23786,6.05449,6.11766,370861.55798656,0
+TEO.US,D,20121231,000000,6.06328,6.26496,6.06328,6.16771,263428.38512013,0
+TEO.US,D,20130102,000000,6.36231,6.59506,6.35107,6.57268,455631.45733004,0
+TEO.US,D,20130103,000000,6.59506,6.80722,6.57268,6.69817,615356.75273472,0
+TEO.US,D,20130104,000000,6.72045,6.74056,6.64331,6.72045,468310.77461668,0
+TEO.US,D,20130107,000000,6.73093,6.80165,6.6384,6.80165,370103.2560172,0
+TEO.US,D,20130108,000000,6.78022,6.79514,6.64331,6.69335,272610.61706761,0
+TEO.US,D,20130109,000000,6.69817,6.89853,6.69335,6.75321,337826.70459491,0
+TEO.US,D,20130110,000000,6.82724,6.91562,6.72045,6.76294,368541.11159707,0
+TEO.US,D,20130111,000000,6.855,6.89853,6.7738,6.84933,352297.98687061,0
+TEO.US,D,20130114,000000,6.90929,7.04044,6.88786,7.04044,489512.51641097,0
+TEO.US,D,20130115,000000,7.03336,7.13808,6.97407,7.13808,677135.06345677,0
+TEO.US,D,20130116,000000,7.09955,7.2562,7.05546,7.2562,784378.66083086,0
+TEO.US,D,20130117,000000,7.31615,7.53776,7.28207,7.53314,864367.86870826,0
+TEO.US,D,20130118,000000,7.58781,7.83661,7.53314,7.78656,1463840.5251629,0
+TEO.US,D,20130122,000000,7.78656,7.93905,7.59234,7.86314,1346393.7417932,0
+TEO.US,D,20130123,000000,7.83661,8.05812,7.72132,7.99297,1555743.3347908,0
+TEO.US,D,20130124,000000,7.96634,7.96634,7.81461,7.93905,1281348.1663009,0
+TEO.US,D,20130125,000000,7.97701,8.17803,7.93905,8.17803,1416864.9890579,0
+TEO.US,D,20130128,000000,8.19399,8.31381,8.12865,8.31381,1298209.7943096,0
+TEO.US,D,20130129,000000,8.28048,8.38869,8.13942,8.3834,1820276.3413552,0
+TEO.US,D,20130130,000000,8.37292,8.37292,8.12865,8.18181,1939780.9190356,0
+TEO.US,D,20130131,000000,8.1735,8.60076,8.16142,8.60076,1466088.9540469,0
+TEO.US,D,20130201,000000,8.67082,8.67611,8.49123,8.62795,814176.9628002,0
+TEO.US,D,20130204,000000,8.56223,8.61473,8.38869,8.52975,1198876.4726467,0
+TEO.US,D,20130205,000000,8.48679,8.63315,8.4325,8.62795,1173515.7199115,0
+TEO.US,D,20130206,000000,8.49123,8.66034,8.28728,8.46489,1291408.3763665,0
+TEO.US,D,20130207,000000,8.4325,8.61124,8.35101,8.58848,1040648.7177234,0
+TEO.US,D,20130208,000000,8.60076,8.60076,8.16142,8.20532,765418.99343482,0
+TEO.US,D,20130211,000000,8.19399,8.26991,8.10665,8.22128,572358.06564504,0
+TEO.US,D,20130212,000000,8.25924,8.25924,8.03763,8.1515,530187.57986827,0
+TEO.US,D,20130213,000000,8.12865,8.22591,8.0703,8.15452,388528.08752703,0
+TEO.US,D,20130214,000000,8.10665,8.12412,7.89581,7.99901,555539.85995578,0
+TEO.US,D,20130215,000000,7.97087,8.06501,7.90195,8.03234,472439.07220968,0
+TEO.US,D,20130219,000000,8.0703,8.11808,7.91252,8.08097,580760.8140039,0
+TEO.US,D,20130220,000000,8.0263,8.13942,7.83132,7.86852,651511.65864279,0
+TEO.US,D,20130221,000000,7.84652,7.91252,7.63558,7.80403,680848.20131235,0
+TEO.US,D,20130222,000000,7.85861,7.92763,7.66901,7.75927,397442.37199092,0
+TEO.US,D,20130225,000000,7.79865,7.83661,7.57109,7.59234,513532.47264728,0
+TEO.US,D,20130226,000000,7.66287,7.75927,7.60291,7.72736,357527.72866491,0
+TEO.US,D,20130227,000000,7.75927,7.88977,7.66901,7.85256,577812.33260346,0
+TEO.US,D,20130228,000000,7.78203,7.78203,6.59506,6.66078,1823983.124725,0
+TEO.US,D,20130301,000000,6.5672,6.9634,6.4487,6.94772,1202927.4573294,0
+TEO.US,D,20130304,000000,6.97407,7.68412,6.96906,7.66287,1957402.9671756,0
+TEO.US,D,20130305,000000,7.66901,7.85256,7.58781,7.75465,1242494.7220996,0
+TEO.US,D,20130306,000000,7.81989,7.81989,7.39131,7.53314,1384027.1247253,0
+TEO.US,D,20130307,000000,7.75097,7.88977,7.60291,7.86314,897865.54048066,0
+TEO.US,D,20130308,000000,7.93905,8.10665,7.91705,8.10212,937151.08971476,0
+TEO.US,D,20130311,000000,8.10212,8.12412,8.00959,8.07408,953870.80087449,0
+TEO.US,D,20130312,000000,8.12412,8.6069,8.12412,8.51927,2131702.2757094,0
+TEO.US,D,20130313,000000,8.41588,8.45526,8.26377,8.34573,828524.33260325,0
+TEO.US,D,20130314,000000,8.43779,8.58414,8.29644,8.34573,411409.53172833,0
+TEO.US,D,20130315,000000,8.358,8.358,8.18181,8.2327,383150.07439793,0
+TEO.US,D,20130318,000000,8.4816,8.4816,8.12865,8.18181,494424.53391644,0
+TEO.US,D,20130319,000000,8.25395,8.2751,8.14546,8.23573,342507.84245048,0
+TEO.US,D,20130320,000000,8.23573,8.30248,8.03763,8.16142,433186.35448542,0
+TEO.US,D,20130321,000000,8.13942,8.22128,8.05812,8.13942,265230.94091882,0
+TEO.US,D,20130322,000000,8.12865,8.18181,8.03234,8.0703,239458.20568908,0
+TEO.US,D,20130325,000000,8.11203,8.11203,7.87456,7.99297,346441.26914632,0
+TEO.US,D,20130326,000000,8.0263,8.04679,7.87456,7.94359,354320.83150955,0
+TEO.US,D,20130327,000000,7.91252,8.03234,7.81007,7.94359,563062.51203455,0
+TEO.US,D,20130328,000000,7.93905,7.99901,7.7775,7.86314,372564.56017475,0
+TEO.US,D,20130401,000000,7.88514,7.95567,7.78656,7.87985,247271.04595166,0
+TEO.US,D,20130402,000000,7.91705,7.97701,7.85861,7.93367,455079.67614842,0
+TEO.US,D,20130403,000000,7.90195,7.95567,7.65145,7.81461,383271.86870865,0
+TEO.US,D,20130404,000000,7.81007,7.99297,7.81007,7.91252,279109.13785535,0
+TEO.US,D,20130405,000000,7.84265,7.94359,7.71678,7.89581,287366.7921223,0
+TEO.US,D,20130408,000000,7.90648,8.21599,7.90648,8.20532,493508.42888362,0
+TEO.US,D,20130409,000000,8.24857,8.66468,8.23573,8.507,624323.99124675,0
+TEO.US,D,20130410,000000,8.56223,8.56223,8.40011,8.4816,291357.40919013,0
+TEO.US,D,20130411,000000,8.48679,8.66468,8.46054,8.63315,369364.01750517,0
+TEO.US,D,20130412,000000,8.59462,8.66468,8.47102,8.58848,151641.33041563,0
+TEO.US,D,20130415,000000,9.13056,9.13056,8.29181,8.3344,218649.38293199,0
+TEO.US,D,20130416,000000,8.42202,8.4325,8.26377,8.34573,205289.07658626,0
+TEO.US,D,20130417,000000,8.20532,8.36149,8.12412,8.18861,222020.43763658,0
+TEO.US,D,20130418,000000,8.18861,8.23573,8.0415,8.13942,233818.59956217,0
+TEO.US,D,20130419,000000,8.14546,8.39398,8.12865,8.38869,218413.20787728,0
+TEO.US,D,20130422,000000,8.36678,8.79092,8.36678,8.77421,417105.26914626,0
+TEO.US,D,20130423,000000,8.77421,9.10506,8.67611,8.8286,390950.20568895,0
+TEO.US,D,20130424,000000,8.84437,8.84437,8.67082,8.75674,284943.61487941,0
+TEO.US,D,20130425,000000,8.81717,9.08901,8.79527,8.89866,289401.28665184,0
+TEO.US,D,20130426,000000,8.89432,8.9302,8.66468,8.71992,332366.08315071,0
+TEO.US,D,20130429,000000,8.71992,9.06257,8.67082,8.94162,405758.27571082,0
+TEO.US,D,20130430,000000,8.95305,9.03897,8.80055,8.93633,283216.25382909,0
+TEO.US,D,20130501,000000,8.91443,9.07768,8.88733,9.06635,299252.85776781,0
+TEO.US,D,20130502,000000,9.06635,9.18532,8.82331,8.99176,664617.78555744,0
+TEO.US,D,20130503,000000,9.01159,9.05596,8.67611,8.75674,224758.16192542,0
+TEO.US,D,20130506,000000,8.75674,9.04369,8.75674,8.91443,366631.58862114,0
+TEO.US,D,20130507,000000,8.94691,9.10506,8.81189,8.86627,222272.49890572,0
+TEO.US,D,20130508,000000,8.90829,8.98326,8.7304,8.85485,240074.59080943,0
+TEO.US,D,20130509,000000,8.84437,8.90215,8.74617,8.80055,282631.64113762,0
+TEO.US,D,20130510,000000,8.77421,8.82331,8.37292,8.63758,530915.16848971,0
+TEO.US,D,20130513,000000,8.55695,8.66468,8.51927,8.61473,280693.5229757,0
+TEO.US,D,20130514,000000,8.62795,8.74617,8.51927,8.54637,607468.71772379,0
+TEO.US,D,20130515,000000,8.507,8.66468,8.46054,8.66468,579160.54266911,0
+TEO.US,D,20130516,000000,8.6542,8.75674,8.6069,8.64372,257286.77461686,0
+TEO.US,D,20130517,000000,8.67082,8.67082,8.57442,8.64891,275193.71553588,0
+TEO.US,D,20130520,000000,8.51314,8.77865,8.51314,8.73569,285572.70897132,0
+TEO.US,D,20130521,000000,8.75674,8.80055,8.64372,8.71992,245194.1881836,0
+TEO.US,D,20130522,000000,8.69188,8.80055,8.52975,8.62795,417581.85557952,0
+TEO.US,D,20130523,000000,8.5797,8.62266,8.4816,8.56223,228953.18161907,0
+TEO.US,D,20130524,000000,8.58414,8.6069,8.37726,8.50256,131273.08533906,0
+TEO.US,D,20130528,000000,8.507,8.62266,8.41588,8.42202,239794.99343525,0
+TEO.US,D,20130529,000000,8.31919,8.66468,8.31919,8.48679,185382.59080947,0
+TEO.US,D,20130530,000000,8.507,8.59462,8.39398,8.39398,239162.72210046,0
+TEO.US,D,20130531,000000,8.16142,8.32363,8.03234,8.21599,578976.26258158,0
+TEO.US,D,20130603,000000,8.2327,8.41588,8.13942,8.36678,159312.25382919,0
+TEO.US,D,20130604,000000,8.34138,8.55695,8.24857,8.53504,410118.51203467,0
+TEO.US,D,20130605,000000,8.56223,8.56223,8.36149,8.49123,280204.22757088,0
+TEO.US,D,20130606,000000,8.46054,8.46054,8.20003,8.3344,210868.31509829,0
+TEO.US,D,20130607,000000,8.30626,8.64891,8.22591,8.61124,224413.96061251,0
+TEO.US,D,20130610,000000,8.64372,8.71463,8.42636,8.71463,230600.05251622,0
+TEO.US,D,20130611,000000,8.58848,8.66034,8.46489,8.52541,216544.9890589,0
+TEO.US,D,20130612,000000,8.56223,8.59462,8.29181,8.358,196428.80525148,0
+TEO.US,D,20130613,000000,8.35101,8.55695,8.18861,8.358,531054.9671768,0
+TEO.US,D,20130614,000000,8.31381,8.40011,7.96634,8.02016,469131.56236285,0
+TEO.US,D,20130617,000000,8.02016,8.10665,7.88977,7.91705,402413.6980303,0
+TEO.US,D,20130618,000000,7.89581,7.97701,7.75927,7.83132,425482.59956201,0
+TEO.US,D,20130619,000000,7.83132,7.89581,7.6742,7.72736,524605.16411335,0
+TEO.US,D,20130620,000000,8.47367,8.52975,7.19662,7.263,687272.58643269,0
+TEO.US,D,20130621,000000,7.32144,7.89581,7.13808,7.3814,2890753.0153149,0
+TEO.US,D,20130624,000000,7.23571,7.63558,7.1039,7.48385,1235936.892778,0
+TEO.US,D,20130625,000000,7.50047,7.79865,7.36015,7.78203,491041.82932126,0
+TEO.US,D,20130626,000000,7.81989,7.97701,7.71216,7.94359,333871.03719885,0
+TEO.US,D,20130627,000000,7.97701,8.32996,7.92763,8.29644,376218.38949641,0
+TEO.US,D,20130628,000000,8.22128,8.2327,8.03763,8.06501,382817.52297561,0
+TEO.US,D,20130701,000000,8.06501,8.30626,7.93905,8.2751,451011.74617031,0
+TEO.US,D,20130702,000000,8.28048,8.31381,8.03763,8.07408,448049.49671735,0
+TEO.US,D,20130703,000000,8.03234,8.03234,7.88977,7.89581,122661.69803053,0
+TEO.US,D,20130705,000000,7.90195,7.90195,7.64163,7.72132,290649.94310698,0
+TEO.US,D,20130708,000000,7.72132,7.86852,7.66901,7.7334,285879.84245053,0
+TEO.US,D,20130709,000000,7.75465,7.75465,7.54985,7.54985,322735.85995597,0
+TEO.US,D,20130710,000000,7.52247,7.68412,7.44051,7.6742,365440.12253799,0
+TEO.US,D,20130711,000000,7.75465,7.90648,7.7334,7.88514,151855.26477012,0
+TEO.US,D,20130712,000000,7.82443,7.97087,7.82443,7.92395,229978.37199106,0
+TEO.US,D,20130715,000000,7.97087,8.26377,7.93905,8.21599,248750.58205669,0
+TEO.US,D,20130716,000000,8.09608,8.41588,7.96634,8.25395,431919.69365391,0
+TEO.US,D,20130717,000000,8.24857,8.55695,8.20995,8.55695,483640.97155321,0
+TEO.US,D,20130718,000000,8.55695,8.80055,8.48679,8.70415,928850.01312834,0
+TEO.US,D,20130719,000000,8.63315,8.75325,8.59462,8.66034,204663.15973725,0
+TEO.US,D,20130722,000000,8.67082,8.80055,8.66034,8.74267,383821.53172835,0
+TEO.US,D,20130723,000000,8.8286,8.83379,8.67611,8.78479,308370.48577655,0
+TEO.US,D,20130724,000000,8.81717,8.8286,8.67082,8.70415,276276.09627986,0
+TEO.US,D,20130725,000000,8.69188,8.79527,8.6069,8.73569,103789.9343544,0
+TEO.US,D,20130726,000000,8.67611,8.75325,8.6542,8.7304,152070.25820556,0
+TEO.US,D,20130729,000000,8.68224,8.71463,8.59462,8.69188,132107.64113775,0
+TEO.US,D,20130730,000000,8.69801,8.72521,8.51314,8.70944,270959.5098466,0
+TEO.US,D,20130731,000000,8.72521,8.81717,8.61124,8.77865,326802.73085312,0
+TEO.US,D,20130801,000000,8.72521,8.8759,8.58848,8.86013,512633.31290986,0
+TEO.US,D,20130802,000000,8.84437,9.11073,8.80584,9.03425,154233.96061256,0
+TEO.US,D,20130805,000000,9.03897,9.08335,8.94162,9.01159,243443.5273521,0
+TEO.US,D,20130806,000000,9.01159,9.1806,8.88733,9.14755,927049.57549158,0
+TEO.US,D,20130807,000000,9.06635,9.61494,9.06635,9.46764,665748.88402571,0
+TEO.US,D,20130808,000000,9.53279,9.63571,9.37511,9.63571,710032.23632326,0
+TEO.US,D,20130809,000000,9.58095,9.63571,9.40155,9.44593,225652.02625802,0
+TEO.US,D,20130812,000000,9.42421,9.86893,9.15794,9.83589,408123.20350076,0
+TEO.US,D,20130813,000000,9.86327,11.0605,9.86327,10.5308,1288352.9277889,0
+TEO.US,D,20130814,000000,10.5138,10.9198,10.4477,10.8981,632494.80087475,0
+TEO.US,D,20130815,000000,10.7895,10.8859,10.4534,10.8065,496162.4857764,0
+TEO.US,D,20130816,000000,10.7895,11.0058,10.7083,10.8386,649924.09627955,0
+TEO.US,D,20130819,000000,10.7782,10.849,10.7017,10.7895,408303.24726443,0
+TEO.US,D,20130820,000000,10.7301,10.8764,10.664,10.6819,360288.75273493,0
+TEO.US,D,20130821,000000,10.6441,10.8122,10.444,10.5563,666915.99124671,0
+TEO.US,D,20130822,000000,10.6007,10.833,10.6007,10.7735,765649.87308471,0
+TEO.US,D,20130823,000000,10.7574,10.7574,10.5195,10.5242,406801.47045918,0
+TEO.US,D,20130826,000000,10.4534,10.5138,10.1399,10.3127,562970.37199078,0
+TEO.US,D,20130827,000000,10.1881,10.3023,10.1465,10.156,220227.41356656,0
+TEO.US,D,20130828,000000,10.1276,10.3892,10.0795,10.1985,296630.57330391,0
+TEO.US,D,20130829,000000,10.1881,10.4968,10.1626,10.3552,196553.77680509,0
+TEO.US,D,20130830,000000,10.3505,10.3505,10.1503,10.2041,134249.10284453,0
+TEO.US,D,20130903,000000,10.3023,10.444,10.1465,10.3184,204142.09190355,0
+TEO.US,D,20130904,000000,10.2589,10.4968,10.2419,10.3769,449854.17067797,0
+TEO.US,D,20130905,000000,10.3505,10.664,10.3505,10.5846,359045.3916846,0
+TEO.US,D,20130906,000000,10.6007,10.6271,10.3023,10.3448,529733.23413523,0
+TEO.US,D,20130909,000000,10.3448,10.6876,10.3448,10.5903,447822.85339131,0
+TEO.US,D,20130910,000000,10.5138,10.8169,10.2258,10.7697,650484.35010887,0
+TEO.US,D,20130911,000000,10.6876,10.9907,10.427,10.8386,758446.00437574,0
+TEO.US,D,20130912,000000,10.8386,10.9463,9.85855,9.94919,1269803.1247254,0
+TEO.US,D,20130913,000000,9.94919,10.6007,9.94919,10.4968,676180.83150929,0
+TEO.US,D,20130916,000000,10.4695,10.5846,10.3665,10.5346,511699.20350067,0
+TEO.US,D,20130917,000000,10.4326,10.6876,10.4326,10.6215,562949.19037153,0
+TEO.US,D,20130918,000000,10.6441,10.6989,10.3769,10.6489,432506.4245073,0
+TEO.US,D,20130919,000000,10.6441,10.6989,10.2806,10.308,503396.00875232,0
+TEO.US,D,20130920,000000,10.2853,10.5308,10.1465,10.4052,292272.45514199,0
+TEO.US,D,20130923,000000,10.3552,10.3892,10.1343,10.2041,471213.71553572,0
+TEO.US,D,20130924,000000,10.1503,10.3401,10.0682,10.291,264763.88621422,0
+TEO.US,D,20130925,000000,10.2806,10.4534,10.1767,10.1937,213810.44201295,0
+TEO.US,D,20130926,000000,10.2749,10.3354,9.34867,9.76129,784895.49234071,0
+TEO.US,D,20130927,000000,9.7443,9.99357,9.62061,9.8255,277053.46170655,0
+TEO.US,D,20130930,000000,9.76129,9.8255,9.54318,9.72825,333197.46170651,0
+TEO.US,D,20131001,000000,9.72258,9.8916,9.58095,9.8916,252320.74398229,0
+TEO.US,D,20131002,000000,9.83117,9.90104,9.70558,9.76507,235013.24288821,0
+TEO.US,D,20131003,000000,9.78301,9.87365,9.5158,9.54318,232160.07877443,0
+TEO.US,D,20131004,000000,9.48936,9.55262,9.29391,9.34301,245404.9452952,0
+TEO.US,D,20131007,000000,9.31468,9.64043,9.12584,9.5394,424466.94091869,0
+TEO.US,D,20131008,000000,9.50636,9.67348,9.4176,9.60361,348278.77461678,0
+TEO.US,D,20131009,000000,9.57528,9.65271,9.2873,9.47331,350863.99124697,0
+TEO.US,D,20131010,000000,9.60361,10.3892,9.60361,10.1711,489606.77461666,0
+TEO.US,D,20131011,000000,10.0908,10.2589,9.93314,10.1069,311771.1947481,0
+TEO.US,D,20131014,000000,10.0087,10.5667,9.96524,10.4855,285568.47264747,0
+TEO.US,D,20131015,000000,10.5063,10.5941,10.3505,10.4156,182313.37417928,0
+TEO.US,D,20131016,000000,10.4156,10.5242,10.2107,10.3552,228233.00656436,0
+TEO.US,D,20131017,000000,10.3231,10.4921,10.2258,10.4477,172274.3457329,0
+TEO.US,D,20131018,000000,10.4581,10.715,10.308,10.6932,284582.4682711,0
+TEO.US,D,20131021,000000,10.6932,11.0341,10.6602,10.9463,419658.71334757,0
+TEO.US,D,20131022,000000,10.9463,11.0058,10.5138,10.5846,493539.14223154,0
+TEO.US,D,20131023,000000,10.5138,10.5941,10.0568,10.1173,429986.8708968,0
+TEO.US,D,20131024,000000,10.0682,10.4477,10.0427,10.3769,188467.69365411,0
+TEO.US,D,20131025,000000,10.427,10.4921,9.83589,9.95391,429933.91684866,0
+TEO.US,D,20131028,000000,9.91803,10.4052,9.91803,9.99357,471593.92560136,0
+TEO.US,D,20131029,000000,9.9879,10.2202,9.80284,10.1022,377217.10284433,0
+TEO.US,D,20131030,000000,10.0304,10.308,9.91803,10.1626,285184.02625797,0
+TEO.US,D,20131031,000000,10.0955,10.715,9.98224,10.6035,412184.77899309,0
+TEO.US,D,20131101,000000,10.5667,11.0445,10.5667,10.9151,543870.90590765,0
+TEO.US,D,20131104,000000,10.9151,11.2352,10.9151,10.9746,499621.4442009,0
+TEO.US,D,20131105,000000,11.2173,11.5421,10.9944,11.3589,470697.94310683,0
+TEO.US,D,20131106,000000,11.4014,11.6847,10.7414,10.7461,401658.57330383,0
+TEO.US,D,20131107,000000,10.6989,11.1691,10.6489,10.8018,442785.86433224,0
+TEO.US,D,20131108,000000,10.9038,10.9038,10.7083,10.8594,265292.36761466,0
+TEO.US,D,20131111,000000,10.9378,11.0605,10.7414,10.7574,323960.15754897,0
+TEO.US,D,20131112,000000,10.7187,10.8547,10.4638,10.4855,271417.03282253,0
+TEO.US,D,20131113,000000,10.3731,10.5563,10.308,10.3618,358359.10722071,0
+TEO.US,D,20131114,000000,10.3665,10.7622,10.156,10.6989,420023.03719878,0
+TEO.US,D,20131115,000000,10.6385,10.8925,10.6007,10.8594,269293.57549212,0
+TEO.US,D,20131118,000000,10.9463,11.2447,10.8065,11.0558,348056.36761459,0
+TEO.US,D,20131119,000000,11.0001,11.0001,10.7244,10.8764,257737.94310701,0
+TEO.US,D,20131120,000000,10.8386,11.1918,10.7301,11.0662,288265.95185972,0
+TEO.US,D,20131121,000000,11.1531,11.3108,10.8925,10.9746,300931.50109384,0
+TEO.US,D,20131122,000000,10.9416,11.5383,10.8386,11.4845,587065.52297544,0
+TEO.US,D,20131125,000000,11.5921,11.5921,11.1568,11.2447,211184.98030617,0
+TEO.US,D,20131126,000000,11.272,11.3372,10.4534,10.4534,747089.47921164,0
+TEO.US,D,20131127,000000,10.5025,10.9038,10.5025,10.7952,343189.89059053,0
+TEO.US,D,20131129,000000,10.8764,10.9803,10.7414,10.8386,196681.92560159,0
+TEO.US,D,20131202,000000,10.7574,10.9378,10.3618,10.4968,437276.52516375,0
+TEO.US,D,20131203,000000,10.4855,10.5459,9.90104,10.021,644840.50765811,0
+TEO.US,D,20131204,000000,9.94919,10.2693,9.93881,10.1881,322126.88840236,0
+TEO.US,D,20131205,000000,10.1834,10.3231,9.93314,9.95958,209002.21444184,0
+TEO.US,D,20131206,000000,10.0795,10.1503,9.93881,9.93881,290715.60612667,0
+TEO.US,D,20131209,000000,9.93881,10.2532,9.61494,10.1937,704521.83807382,0
+TEO.US,D,20131210,000000,10.1711,10.1937,9.93881,10.0852,229713.60175036,0
+TEO.US,D,20131211,000000,10.0162,10.0162,9.62438,9.76507,309985.58424482,0
+TEO.US,D,20131212,000000,9.69425,9.84061,9.60833,9.83589,324367.90371964,0
+TEO.US,D,20131213,000000,9.83589,10.0427,9.65649,9.94919,428002.15317251,0
+TEO.US,D,20131216,000000,9.89537,10.1173,9.68953,9.8085,332174.38949644,0
+TEO.US,D,20131217,000000,9.78301,10.1465,9.76129,10.0682,340409.80306318,0
+TEO.US,D,20131218,000000,10.0748,10.1767,9.83117,10.0682,265065.72428862,0
+TEO.US,D,20131219,000000,9.94919,10.1173,9.91803,9.9879,267969.72428862,0
+TEO.US,D,20131220,000000,9.97185,9.99357,9.597,9.70181,418547.7374176,0
+TEO.US,D,20131223,000000,9.89726,10.2258,9.84061,10.1239,326334.61706756,0
+TEO.US,D,20131224,000000,10.0842,10.1579,9.81228,9.86988,106170.74835877,0
+TEO.US,D,20131226,000000,9.86988,9.96524,9.66498,9.85288,190184.46389481,0
+TEO.US,D,20131227,000000,9.84722,10.0672,9.73863,10.0446,238720.02625801,0
+TEO.US,D,20131230,000000,9.9879,10.1173,9.58661,9.64327,349100.62144391,0
+TEO.US,D,20131231,000000,9.68292,9.88026,9.67159,9.72352,149933.03282263,0
+TEO.US,D,20140102,000000,9.65082,9.6546,8.93369,9.14755,1111976.761487,0
+TEO.US,D,20140103,000000,9.18815,9.38455,9.02386,9.14283,302620.73522951,0
+TEO.US,D,20140106,000000,9.17021,9.22687,8.78129,8.97287,958846.36323772,0
+TEO.US,D,20140107,000000,9.04086,9.36944,9.04086,9.33923,448389.46170641,0
+TEO.US,D,20140108,000000,9.32884,9.48086,9.27313,9.29957,262493.21662998,0
+TEO.US,D,20140109,000000,9.24386,9.29485,8.98326,9.29485,364895.75492311,0
+TEO.US,D,20140110,000000,9.34584,9.39683,9.20421,9.29485,203810.59956219,0
+TEO.US,D,20140113,000000,9.2382,10.1012,9.22215,9.69425,634981.52297541,0
+TEO.US,D,20140114,000000,9.73391,9.89254,9.73391,9.84061,405141.89059047,0
+TEO.US,D,20140115,000000,9.91426,10.0049,9.78584,9.97185,301891.02844614,0
+TEO.US,D,20140116,000000,9.98224,10.1069,9.94919,10.0672,241020.35010921,0
+TEO.US,D,20140117,000000,10.1012,10.1239,9.85288,9.94447,466179.90371953,0
+TEO.US,D,20140121,000000,9.85855,10.0795,9.80756,10.0276,241377.26039367,0
+TEO.US,D,20140122,000000,10.0276,10.0672,9.74996,10.0002,229175.58862125,0
+TEO.US,D,20140123,000000,9.92087,9.95391,9.12961,9.19193,798828.7614873,0
+TEO.US,D,20140124,000000,9.0909,9.49691,8.47546,8.51049,823809.30415687,0
+TEO.US,D,20140127,000000,8.53938,8.66204,7.8571,8.3361,925028.84901455,0
+TEO.US,D,20140128,000000,8.32448,8.64013,8.22279,8.62965,486693.242888,0
+TEO.US,D,20140129,000000,8.51049,8.54467,8.27897,8.39832,254659.19474815,0
+TEO.US,D,20140130,000000,8.38076,8.64627,8.36848,8.62436,262204.08752714,0
+TEO.US,D,20140131,000000,8.4325,8.64627,8.38076,8.59462,272961.1728663,0
+TEO.US,D,20140203,000000,8.62965,8.67346,8.23488,8.47546,412661.36542635,0
+TEO.US,D,20140204,000000,8.5052,8.70849,8.44392,8.66997,288708.64770217,0
+TEO.US,D,20140205,000000,8.74267,8.74267,8.39832,8.59462,237458.66083131,0
+TEO.US,D,20140206,000000,8.66997,8.83209,8.61653,8.7304,207138.23194731,0
+TEO.US,D,20140207,000000,8.74267,8.8268,8.66997,8.81453,169501.67177229,0
+TEO.US,D,20140210,000000,8.84257,8.84257,8.5052,8.56743,177276.3851202,0
+TEO.US,D,20140211,000000,8.54996,8.68574,8.4325,8.57357,334991.54485749,0
+TEO.US,D,20140212,000000,8.62965,9.28824,8.62965,9.00687,500810.79212212,0
+TEO.US,D,20140213,000000,8.8759,9.13622,8.8268,9.11545,260129.34792101,0
+TEO.US,D,20140214,000000,9.13622,9.81228,9.13622,9.80095,549897.07658598,0
+TEO.US,D,20140218,000000,9.72352,9.78584,9.4752,9.67726,361348.89277869,0
+TEO.US,D,20140219,000000,9.62155,9.67159,9.43648,9.43648,437124.01750511,0
+TEO.US,D,20140220,000000,9.40721,9.62627,9.35056,9.60927,174284.48140029,0
+TEO.US,D,20140221,000000,9.66498,9.73013,9.40155,9.49219,226273.70678318,0
+TEO.US,D,20140224,000000,9.5309,9.59417,9.4176,9.57623,168349.39168476,0
+TEO.US,D,20140225,000000,9.58661,9.58661,9.19193,9.33356,250434.52078754,0
+TEO.US,D,20140226,000000,9.31185,9.46859,9.19193,9.29485,251144.10503262,0
+TEO.US,D,20140227,000000,9.34584,9.67159,9.25992,9.56773,419775.21225348,0
+TEO.US,D,20140228,000000,9.51296,9.68953,9.22687,9.5479,313645.76805226,0
+TEO.US,D,20140303,000000,9.38455,9.46387,9.20987,9.25425,180509.75929963,0
+TEO.US,D,20140304,000000,9.40721,9.40721,9.08712,9.11545,291207.01969341,0
+TEO.US,D,20140305,000000,9.11545,9.41193,9.06824,9.41193,167567.78993422,0
+TEO.US,D,20140306,000000,9.48558,9.67159,9.38455,9.57056,241617.67177223,0
+TEO.US,D,20140307,000000,9.5479,9.60927,9.39022,9.56773,299994.21444177,0
+TEO.US,D,20140310,000000,9.46387,9.55262,9.33356,9.39683,223253.20787728,0
+TEO.US,D,20140311,000000,9.45726,9.45726,9.19193,9.32884,290013.43544834,0
+TEO.US,D,20140312,000000,9.25425,9.31185,9.10979,9.20421,140194.78336969,0
+TEO.US,D,20140313,000000,9.20421,9.39683,8.9504,9.0909,227669.57549215,0
+TEO.US,D,20140314,000000,9.06352,9.2382,8.8268,8.92765,213399.51859939,0
+TEO.US,D,20140317,000000,9.03519,9.33356,9.03047,9.20421,213897.2866519,0
+TEO.US,D,20140318,000000,9.21554,9.58661,9.0909,9.49219,252070.80087507,0
+TEO.US,D,20140319,000000,9.49219,9.94447,9.45726,9.61683,441912.12253793,0
+TEO.US,D,20140320,000000,9.58661,9.81228,9.53846,9.79623,301246.04813979,0
+TEO.US,D,20140321,000000,9.92559,9.95391,9.65082,9.83117,322883.0722098,0
+TEO.US,D,20140324,000000,9.8746,9.8746,9.59889,9.6546,192300.50765848,0
+TEO.US,D,20140325,000000,9.73013,9.94919,9.60927,9.90293,196625.79431056,0
+TEO.US,D,20140326,000000,9.95391,9.95391,9.68292,9.76224,209046.69584228,0
+TEO.US,D,20140327,000000,9.76696,10.0219,9.70558,9.97752,498201.21662979,0
+TEO.US,D,20140328,000000,10.0446,10.3335,10.0446,10.1135,384881.67177211,0
+TEO.US,D,20140331,000000,10.2759,10.7678,10.2532,10.7556,691019.61487908,0
+TEO.US,D,20140401,000000,10.7168,10.8131,10.2202,10.3892,538470.65207833,0
+TEO.US,D,20140402,000000,10.2929,10.376,10.0559,10.3722,377603.66739575,0
+TEO.US,D,20140403,000000,10.2986,10.2986,10.0389,10.1399,383448.73522944,0
+TEO.US,D,20140404,000000,10.2872,10.2872,10.0729,10.2136,406675.43982461,0
+TEO.US,D,20140407,000000,10.2532,10.2532,9.84722,10.0219,359422.42450736,0
+TEO.US,D,20140408,000000,9.9322,10.1012,9.73391,10.0616,329870.88840235,0
+TEO.US,D,20140409,000000,10.0955,10.3486,10.0172,10.3429,377683.09846796,0
+TEO.US,D,20140410,000000,10.3609,10.7612,10.3429,10.7102,682187.93873029,0
+TEO.US,D,20140411,000000,10.6026,10.7102,10.4836,10.6602,411484.72647668,0
+TEO.US,D,20140414,000000,10.7168,10.9689,10.5799,10.8811,326029.60175028,0
+TEO.US,D,20140415,000000,10.8906,10.8953,10.5752,10.6942,426450.59956201,0
+TEO.US,D,20140416,000000,10.7612,10.9019,10.7225,10.9019,167492.59518586,0
+TEO.US,D,20140417,000000,10.9529,11.0426,10.7735,10.9812,180614.60831495,0
+TEO.US,D,20140421,000000,11.0105,11.0662,10.8226,10.9576,312976.42888377,0
+TEO.US,D,20140422,000000,11.0662,11.1672,11.0265,11.1389,384016.4026255,0
+TEO.US,D,20140423,000000,11.0992,11.5043,10.9642,11.2116,341213.64551394,0
+TEO.US,D,20140424,000000,11.2692,11.4382,11.0029,11.0539,344995.6236321,0
+TEO.US,D,20140425,000000,11.0265,11.0265,10.7319,10.9416,241147.43982475,0
+TEO.US,D,20140428,000000,10.9416,11.5846,10.9416,11.5562,432889.81181583,0
+TEO.US,D,20140429,000000,11.5846,11.832,11.2626,11.3315,352593.47045923,0
+TEO.US,D,20140430,000000,11.3646,11.5232,11.1389,11.4883,181970.23194733,0
+TEO.US,D,20140501,000000,11.5232,11.7593,11.3872,11.612,144579.37855568,0
+TEO.US,D,20140502,000000,11.6629,11.8263,11.5846,11.7423,154665.00656442,0
+TEO.US,D,20140505,000000,11.7083,11.984,11.6469,11.9065,283911.01094068,0
+TEO.US,D,20140506,000000,11.9113,11.9453,11.7196,11.8716,115506.54704586,0
+TEO.US,D,20140507,000000,11.9387,12.2956,11.8999,12.289,264119.96498884,0
+TEO.US,D,20140508,000000,12.289,12.289,11.4429,11.6176,352768.21881809,0
+TEO.US,D,20140509,000000,11.6856,11.9065,11.5562,11.6469,214785.85557969,0
+TEO.US,D,20140512,000000,11.6752,11.8442,11.5562,11.5893,342461.24288812,0
+TEO.US,D,20140513,000000,11.5846,11.7309,11.1672,11.2626,435964.32385084,0
+TEO.US,D,20140514,000000,11.2786,11.4033,10.9463,11.0539,299170.24945271,0
+TEO.US,D,20140515,000000,11.0662,11.0992,10.7735,10.8131,221800.14879632,0
+TEO.US,D,20140516,000000,10.8906,10.8953,10.6309,10.8953,265125.03282254,0
+TEO.US,D,20140519,000000,10.8405,11.0992,10.6083,11.0662,195472.45514207,0
+TEO.US,D,20140520,000000,11.0265,11.1323,10.7556,11.0662,258944.23632364,0
+TEO.US,D,20140521,000000,11.2059,11.4382,11.0313,11.4382,388128.81400406,0
+TEO.US,D,20140522,000000,11.4382,11.5893,11.2739,11.5336,406080.23632352,0
+TEO.US,D,20140523,000000,11.5043,11.8442,11.5043,11.8442,484296.54266918,0
+TEO.US,D,20140527,000000,11.8442,11.8442,11.5619,11.6242,196986.94091887,0
+TEO.US,D,20140528,000000,11.7243,11.7309,11.5109,11.595,215753.85557969,0
+TEO.US,D,20140529,000000,11.6686,12.1936,11.5043,12.1936,508123.74617026,0
+TEO.US,D,20140530,000000,12.0982,12.2842,11.9623,12.1983,417994.89715502,0
+TEO.US,D,20140602,000000,12.0878,12.289,12.0066,12.289,272047.1859954,0
+TEO.US,D,20140603,000000,12.289,12.4136,12.2266,12.3909,339650.44201285,0
+TEO.US,D,20140604,000000,12.4136,12.5486,12.1832,12.5099,265355.91247243,0
+TEO.US,D,20140605,000000,12.677,12.8432,12.5278,12.8196,365083.21225353,0
+TEO.US,D,20140606,000000,12.8706,13.2709,12.8479,13.0198,423985.05908061,0
+TEO.US,D,20140609,000000,13.0358,13.1114,12.8829,12.9971,292952.38512011,0
+TEO.US,D,20140610,000000,12.9971,13.0198,12.813,12.8479,254291.69365406,0
+TEO.US,D,20140611,000000,12.7677,12.8253,12.3853,12.4759,272943.16848993,0
+TEO.US,D,20140612,000000,12.4702,12.4816,12.2474,12.4816,111651.49234126,0
+TEO.US,D,20140613,000000,12.5278,12.5505,12.3286,12.3626,113800.36761479,0
+TEO.US,D,20140616,000000,12.3626,12.3626,11.4071,11.561,747136.078774,0
+TEO.US,D,20140617,000000,11.527,11.6696,11.07,11.6526,384545.9431069,0
+TEO.US,D,20140618,000000,11.6526,12.0888,11.2598,11.967,608425.0678332,0
+TEO.US,D,20140619,000000,11.8584,11.8584,11.6356,11.78,345967.85995595,0
+TEO.US,D,20140620,000000,11.7687,12.763,11.5723,12.5845,459665.49671734,0
+TEO.US,D,20140623,000000,12.5684,13.4654,12.5033,13.2379,563875.88621398,0
+TEO.US,D,20140624,000000,13.2011,13.66,12.9395,13.4371,584431.58862096,0
+TEO.US,D,20140625,000000,13.4371,13.66,13.3106,13.642,392521.88183775,0
+TEO.US,D,20140626,000000,13.591,13.8082,13.3635,13.575,414516.87527318,0
+TEO.US,D,20140627,000000,13.3512,13.5287,12.9669,13.169,352033.21662991,0
+TEO.US,D,20140630,000000,13.2133,13.5382,12.9395,13.4654,519768.34135624,0
+TEO.US,D,20140701,000000,13.5967,13.7515,13.4654,13.5514,313533.5054702,0
+TEO.US,D,20140702,000000,13.6033,13.8309,13.4201,13.6722,384934.62582025,0
+TEO.US,D,20140703,000000,13.6533,13.8384,13.506,13.6373,157750.10940906,0
+TEO.US,D,20140707,000000,13.6146,13.7515,13.2889,13.5448,410003.07220973,0
+TEO.US,D,20140708,000000,13.4598,13.6194,13.2889,13.4654,387180.93654235,0
+TEO.US,D,20140709,000000,13.3975,14.2425,13.3465,14.049,583325.9080958,0
+TEO.US,D,20140710,000000,13.9687,14.2152,13.8998,14.2152,312999.72866495,0
+TEO.US,D,20140711,000000,14.2822,14.4607,14.1576,14.3398,323494.16192533,0
+TEO.US,D,20140714,000000,14.2775,14.6136,14.0952,14.3464,401349.32166269,0
+TEO.US,D,20140715,000000,14.2945,14.3398,14.0716,14.2048,210228.63019676,0
+TEO.US,D,20140716,000000,14.2822,14.3511,13.9111,14.0433,275534.7396059,0
+TEO.US,D,20140717,000000,13.8667,13.997,13.6194,13.7336,188506.87964973,0
+TEO.US,D,20140718,000000,13.7223,14.3804,13.5108,14.2897,249122.31947463,0
+TEO.US,D,20140721,000000,14.1793,14.3351,13.5108,13.7223,571298.98468224,0
+TEO.US,D,20140722,000000,13.7459,13.7582,13.0538,13.151,521589.96061226,0
+TEO.US,D,20140723,000000,13.1737,13.1737,12.5684,12.729,415105.7242885,0
+TEO.US,D,20140724,000000,12.8026,13.3106,12.7573,12.8357,347085.1903717,0
+TEO.US,D,20140725,000000,12.8593,12.8593,12.3569,12.4986,447922.40700182,0
+TEO.US,D,20140728,000000,12.3853,12.5845,12.3683,12.4193,220716.70897137,0
+TEO.US,D,20140729,000000,12.2871,12.6081,11.9443,12.4816,793587.36980241,0
+TEO.US,D,20140730,000000,13.1331,13.7742,12.9169,13.6486,695345.96061212,0
+TEO.US,D,20140731,000000,13.0198,13.0651,12.322,12.5156,877997.18161853,0
+TEO.US,D,20140801,000000,12.3796,12.5968,12.0406,12.5156,448176.58643289,0
+TEO.US,D,20140804,000000,12.4929,12.729,12.2436,12.6005,360392.54266929,0
+TEO.US,D,20140805,000000,12.4882,12.4882,11.8367,11.9387,546048.37636716,0
+TEO.US,D,20140806,000000,11.848,11.8811,11.6356,11.7451,460422.73960575,0
+TEO.US,D,20140807,000000,11.7451,11.95,11.561,11.7838,243118.38949652,0
+TEO.US,D,20140808,000000,11.7555,11.899,11.3617,11.5326,361837.12910255,0
+TEO.US,D,20140811,000000,11.5893,11.7064,11.475,11.5034,158658.80087514,0
+TEO.US,D,20140812,000000,11.5034,11.8235,11.4354,11.458,355101.37417914,0
+TEO.US,D,20140813,000000,11.5034,11.5034,11.0237,11.3334,475135.49234096,0
+TEO.US,D,20140814,000000,11.3787,11.4071,11.1446,11.1842,134858.07439814,0
+TEO.US,D,20140815,000000,11.2522,11.2815,10.7556,11.1899,287930.22319451,0
+TEO.US,D,20140818,000000,11.2069,11.2182,10.8641,10.9944,222882.5295403,0
+TEO.US,D,20140819,000000,11.053,11.1512,10.7216,10.7895,255413.26039366,0
+TEO.US,D,20140820,000000,10.731,10.7678,10.4855,10.664,395021.31290996,0
+TEO.US,D,20140821,000000,10.6517,10.9444,10.6517,10.8292,185816.81400422,0
+TEO.US,D,20140822,000000,10.7848,10.9198,10.6347,10.8292,143103.01969354,0
+TEO.US,D,20140825,000000,10.8585,11.0634,10.8075,10.8075,216062.04813987,0
+TEO.US,D,20140826,000000,10.8925,10.8925,10.664,10.6932,143802.01312898,0
+TEO.US,D,20140827,000000,10.7442,10.7735,10.6696,10.6989,130508.42888392,0
+TEO.US,D,20140828,000000,10.6347,10.731,10.6347,10.6734,125738.32822747,0
+TEO.US,D,20140829,000000,10.7216,10.8349,10.6734,10.7678,326368.50765837,0
+TEO.US,D,20140902,000000,10.7612,11.086,10.7499,10.9944,201429.78555782,0
+TEO.US,D,20140903,000000,11.0067,11.4137,10.9104,11.3835,308260.34135642,0
+TEO.US,D,20140904,000000,11.4354,11.4354,11.0813,11.1266,177664.00875259,0
+TEO.US,D,20140905,000000,11.103,11.2598,10.9321,11.1512,96820.122538213,0
+TEO.US,D,20140908,000000,11.103,11.3268,11.103,11.3108,118213.55798677,0
+TEO.US,D,20140909,000000,11.2069,11.3457,11.1389,11.3108,102514.80087519,0
+TEO.US,D,20140910,000000,11.3051,11.4864,11.2749,11.475,96987.457330336,0
+TEO.US,D,20140911,000000,11.4637,11.9783,11.4354,11.9613,213369.86433243,0
+TEO.US,D,20140912,000000,11.865,12.0595,11.8367,12.0189,173441.4529539,0
+TEO.US,D,20140915,000000,12.0132,12.0132,11.6072,11.6988,115672.82275702,0
+TEO.US,D,20140916,000000,11.6988,12.0246,11.5799,11.9443,298534.80087503,0
+TEO.US,D,20140917,000000,11.9859,12.0435,11.7536,11.8707,169406.35448564,0
+TEO.US,D,20140918,000000,11.865,12.0284,11.7187,11.9349,133886.89715525,0
+TEO.US,D,20140919,000000,11.9169,12.1851,11.712,12.1322,593915.65864284,0
+TEO.US,D,20140922,000000,12.0038,12.2011,11.6138,12.1728,458432.72647665,0
+TEO.US,D,20140923,000000,12.1728,12.3343,11.7423,11.8763,726351.61487905,0
+TEO.US,D,20140924,000000,11.9698,12.0161,11.662,11.7659,284680.96280064,0
+TEO.US,D,20140925,000000,11.662,11.8074,11.5156,11.712,145298.49452942,0
+TEO.US,D,20140926,000000,11.7829,12.2776,11.6554,12.1426,233508.28884007,0
+TEO.US,D,20140929,000000,11.9349,11.9462,11.6507,11.7706,155487.91247252,0
+TEO.US,D,20140930,000000,11.7366,11.8357,11.3117,11.7951,308458.38949646,0
+TEO.US,D,20141001,000000,11.6894,12.0378,11.6507,11.7423,420659.54485742,0
+TEO.US,D,20141002,000000,11.7017,11.7017,11.0048,11.4231,281738.83588598,0
+TEO.US,D,20141003,000000,11.4458,11.6138,11.3306,11.4807,126414.02188173,0
+TEO.US,D,20141006,000000,11.6138,11.8187,11.3986,11.6205,187821.6542668,0
+TEO.US,D,20141007,000000,11.6261,11.7536,11.4458,11.4458,120143.20350099,0
+TEO.US,D,20141008,000000,11.4986,11.5336,11.3306,11.4052,253589.52297572,0
+TEO.US,D,20141009,000000,11.3532,11.4864,11.3466,11.3891,105172.03501085,0
+TEO.US,D,20141010,000000,11.341,11.3589,10.9869,11.1908,170517.33041561,0
+TEO.US,D,20141013,000000,11.2768,11.2994,11.0162,11.1144,83250.118161857,0
+TEO.US,D,20141014,000000,11.1974,11.7309,11.1323,11.5515,123614.87089705,0
+TEO.US,D,20141015,000000,11.3117,11.6025,11.0983,11.544,159381.09409177,0
+TEO.US,D,20141016,000000,11.2362,11.5336,11.0851,11.4288,130385.57549223,0
+TEO.US,D,20141017,000000,11.5855,12.0284,11.375,11.7895,308062.29321638,0
+TEO.US,D,20141020,000000,11.6507,12.2654,11.4864,12.0085,138335.03719901,0
+TEO.US,D,20141021,000000,11.9387,12.289,11.848,12.1615,137780.0787745,0
+TEO.US,D,20141022,000000,12.2484,12.4523,12.0038,12.1379,123144.63894957,0
+TEO.US,D,20141023,000000,12.1379,12.475,12.0973,12.3815,74178.030634512,0
+TEO.US,D,20141024,000000,12.475,12.7412,12.3569,12.6733,124487.5536104,0
+TEO.US,D,20141027,000000,12.4523,12.8404,12.1653,12.8234,150481.63676136,0
+TEO.US,D,20141028,000000,13.0557,13.0557,12.6138,12.829,185621.94310707,0
+TEO.US,D,20141029,000000,12.9678,13.0434,12.3985,12.44,239407.36980287,0
+TEO.US,D,20141030,000000,12.4976,13.439,12.44,13.439,224147.07220988,0
+TEO.US,D,20141031,000000,13.4617,13.6184,12.9915,13.4041,248077.00656435,0
+TEO.US,D,20141103,000000,13.6184,13.8875,13.3984,13.4683,435218.73085303,0
+TEO.US,D,20141104,000000,13.4683,13.6826,12.6789,12.7639,475246.69584206,0
+TEO.US,D,20141105,000000,12.7356,12.8054,12.3116,12.3928,360514.33698001,0
+TEO.US,D,20141106,000000,12.4174,12.661,11.8074,12.6544,141803.52735218,0
+TEO.US,D,20141107,000000,12.5902,12.7941,12.2248,12.3069,101772.38512027,0
+TEO.US,D,20141110,000000,12.3862,12.4684,12.086,12.2946,63180.533916797,0
+TEO.US,D,20141111,000000,12.254,12.289,12.0161,12.2776,91275.833697955,0
+TEO.US,D,20141112,000000,12.3229,12.44,12.0907,12.2842,90220.989059006,0
+TEO.US,D,20141113,000000,12.3985,12.8234,12.1199,12.661,170904.954048,0
+TEO.US,D,20141114,000000,12.6317,12.9915,12.6317,12.8696,187928.62144405,0
+TEO.US,D,20141117,000000,12.9518,12.9518,12.661,12.864,87825.347921153,0
+TEO.US,D,20141118,000000,12.8054,13.2181,12.7242,12.9518,145595.037199,0
+TEO.US,D,20141119,000000,13.0207,13.2001,12.7875,13.101,78270.319474771,0
+TEO.US,D,20141120,000000,12.9782,12.9782,12.5845,12.6374,224365.24288822,0
+TEO.US,D,20141121,000000,12.8054,13.0509,12.7129,12.9867,160258.01312897,0
+TEO.US,D,20141124,000000,12.9915,12.9915,12.643,12.661,171275.63238498,0
+TEO.US,D,20141125,000000,12.7762,12.8819,12.3985,12.7469,398741.86433227,0
+TEO.US,D,20141126,000000,12.7412,13.1539,12.5552,13.0094,267824.63019672,0
+TEO.US,D,20141128,000000,12.8876,13.0311,12.4561,12.7412,186434.25820554,0
+TEO.US,D,20141201,000000,12.5845,12.7998,12.3626,12.6374,153581.56673948,0
+TEO.US,D,20141202,000000,12.6374,12.8989,12.2842,12.8168,183084.3851202,0
+TEO.US,D,20141203,000000,12.8404,12.8404,12.609,12.7242,199014.02188167,0
+TEO.US,D,20141204,000000,12.7469,12.864,12.5439,12.8111,141302.58205678,0
+TEO.US,D,20141205,000000,12.6902,12.9055,12.5732,12.7186,117316.51641128,0
+TEO.US,D,20141208,000000,12.7639,12.7639,12.4278,12.609,284690.49452931,0
+TEO.US,D,20141209,000000,12.4863,12.5156,12.1898,12.44,154363.16849003,0
+TEO.US,D,20141210,000000,12.4325,12.7412,11.4288,11.9283,352060.75273494,0
+TEO.US,D,20141211,000000,11.8301,11.9972,11.696,11.9103,421088.47264735,0
+TEO.US,D,20141212,000000,11.7781,11.9169,11.3891,11.4174,401012.53391652,0
+TEO.US,D,20141215,000000,11.4986,11.4986,11.1323,11.2428,355492.17505441,0
+TEO.US,D,20141216,000000,11.0398,11.5393,10.9925,11.4694,178788.75273508,0
+TEO.US,D,20141217,000000,11.4458,11.7829,11.4401,11.6894,500852.09627967,0
+TEO.US,D,20141218,000000,11.7659,11.8357,11.4807,11.6327,382121.70678305,0
+TEO.US,D,20141219,000000,11.6733,11.7781,11.5393,11.696,216890.24945277,0
+TEO.US,D,20141222,000000,11.679,11.7309,11.475,11.696,457551.5711156,0
+TEO.US,D,20141223,000000,11.7309,11.8008,11.544,11.7951,371947.11597343,0
+TEO.US,D,20141224,000000,11.8423,11.8423,11.6507,11.7781,81508.989059014,0
+TEO.US,D,20141226,000000,11.7781,11.7951,11.6261,11.7781,74012.814004315,0
+TEO.US,D,20141229,000000,11.7309,11.7781,11.5393,11.7187,312190.59080937,0
+TEO.US,D,20141230,000000,11.712,11.712,11.1842,11.3117,160179.64113772,0
+TEO.US,D,20141231,000000,11.2654,11.3532,10.9227,11.2428,182481.76805237,0
+TEO.US,D,20150102,000000,11.2484,11.2484,11.0114,11.0341,88160.017505398,0
+TEO.US,D,20150105,000000,10.9765,11.0738,10.7735,10.9529,65468.148796445,0
+TEO.US,D,20150106,000000,11.0114,11.0983,10.8538,10.9812,85232.717724218,0
+TEO.US,D,20150107,000000,11.1087,11.2031,10.8944,11.1559,137309.84682702,0
+TEO.US,D,20150108,000000,11.2362,11.4344,11.1144,11.2428,110886.83588612,0
+TEO.US,D,20150109,000000,11.2031,11.2607,11.0114,11.1087,128051.36105022,0
+TEO.US,D,20150112,000000,11.0398,11.0983,10.7546,11.0398,200454.37199108,0
+TEO.US,D,20150113,000000,11.1559,11.4458,10.8538,11.3891,234995.23851184,0
+TEO.US,D,20150114,000000,11.2607,11.4524,11.1672,11.4052,131098.3369802,0
+TEO.US,D,20150115,000000,11.475,11.5156,11.1559,11.4118,83916.280087458,0
+TEO.US,D,20150116,000000,11.4986,11.5742,11.1908,11.3702,75662.862144358,0
+TEO.US,D,20150120,000000,11.3117,11.4458,11.0917,11.4344,165190.15317273,0
+TEO.US,D,20150121,000000,11.4458,12.035,11.375,11.9283,531877.8730849,0
+TEO.US,D,20150122,000000,12.0038,12.0793,11.9169,11.9509,203107.3698029,0
+TEO.US,D,20150123,000000,11.9387,12.2011,11.7593,12.0633,160469.82932153,0
+TEO.US,D,20150126,000000,12.0284,12.0567,11.8811,11.9169,119533.17286642,0
+TEO.US,D,20150127,000000,11.7781,11.9462,11.6327,11.8943,51373.899343502,0
+TEO.US,D,20150128,000000,11.8877,12.1964,11.323,11.3532,119265.22538283,0
+TEO.US,D,20150129,000000,11.3344,11.3948,11.2201,11.307,140219.14223183,0
+TEO.US,D,20150130,000000,11.1559,11.2126,10.9359,11.0738,149307.11597362,0
+TEO.US,D,20150202,000000,11.1446,11.1446,10.8651,11.0048,179928.32385105,0
+TEO.US,D,20150203,000000,11.0917,11.3948,11.0917,11.3466,259853.98687068,0
+TEO.US,D,20150204,000000,11.2031,11.492,11.1672,11.4118,102234.14442005,0
+TEO.US,D,20150205,000000,11.4052,11.7479,11.2428,11.6554,390269.21662987,0
+TEO.US,D,20150206,000000,11.5619,11.7243,11.4524,11.6205,136250.76586422,0
+TEO.US,D,20150209,000000,11.6138,11.696,11.5223,11.6205,84032.778993366,0
+TEO.US,D,20150210,000000,11.6205,11.8187,11.5676,11.8008,820011.43982427,0
+TEO.US,D,20150211,000000,11.8074,12.1322,11.7829,11.8943,227531.89496699,0
+TEO.US,D,20150212,000000,12.0633,12.086,11.712,11.8811,136672.28008741,0
+TEO.US,D,20150213,000000,11.9169,12.3862,11.9169,12.2436,840670.93216561,0
+TEO.US,D,20150217,000000,12.22,12.5779,12.1322,12.5439,439735.71115937,0
+TEO.US,D,20150218,000000,12.475,12.7837,12.4457,12.7837,360345.94310692,0
+TEO.US,D,20150219,000000,12.7186,13.0736,12.5845,13.0604,235180.57768033,0
+TEO.US,D,20150220,000000,12.9678,13.101,12.7941,13.0783,142178.44201301,0
+TEO.US,D,20150223,000000,13.1255,13.6477,13.0311,13.5561,350957.1903717,0
+TEO.US,D,20150224,000000,13.5504,13.677,13.2464,13.6184,370945.22538263,0
+TEO.US,D,20150225,000000,13.6666,13.9272,13.5089,13.5136,129557.37417932,0
+TEO.US,D,20150226,000000,13.5891,13.6307,13.1539,13.5731,192191.42231932,0
+TEO.US,D,20150227,000000,13.5665,13.5731,12.9565,13.0434,181776.42013114,0
+TEO.US,D,20150302,000000,13.2464,13.2464,12.8111,12.9216,164190.38074385,0
+TEO.US,D,20150303,000000,12.8168,13.3408,12.8111,13.2653,528035.52735186,0
+TEO.US,D,20150304,000000,13.1133,13.253,12.8696,13.0897,102921.4879649,0
+TEO.US,D,20150305,000000,13.0377,13.6307,12.9216,13.4683,199645.2341355,0
+TEO.US,D,20150306,000000,13.3569,13.6826,13.2237,13.4145,206015.60612674,0
+TEO.US,D,20150309,000000,13.3408,13.4919,13.084,13.3521,104988.81400429,0
+TEO.US,D,20150310,000000,13.3106,13.3106,12.9565,13.0972,188460.28008737,0
+TEO.US,D,20150311,000000,13.0311,13.4796,12.9915,13.4041,140613.12034999,0
+TEO.US,D,20150312,000000,13.5202,13.9451,13.3068,13.4447,320986.25820542,0
+TEO.US,D,20150313,000000,13.3408,13.6024,13.1312,13.4041,152834.91466071,0
+TEO.US,D,20150316,000000,13.4683,14.3502,13.1255,14.3285,368661.84682683,0
+TEO.US,D,20150317,000000,14.3228,15.1055,14.1953,14.9545,560051.54485731,0
+TEO.US,D,20150318,000000,15.0017,15.3322,14.2293,15.1301,659527.84245022,0
+TEO.US,D,20150319,000000,15.1131,15.1301,14.6079,14.8563,409967.06345699,0
+TEO.US,D,20150320,000000,14.8742,14.9904,14.7061,14.7279,618393.13785507,0
+TEO.US,D,20150323,000000,14.5777,14.7401,13.8752,13.9451,283981.96936519,0
+TEO.US,D,20150324,000000,13.963,14.0952,13.4853,13.794,149391.84245064,0
+TEO.US,D,20150325,000000,13.8224,13.8516,13.4853,13.7648,180374.19693639,0
+TEO.US,D,20150326,000000,13.6477,13.7468,12.8111,12.9055,348349.73304129,0
+TEO.US,D,20150327,000000,12.9216,13.4277,12.9216,13.2294,380192.06126883,0
+TEO.US,D,20150330,000000,13.3521,13.5891,13.1652,13.3748,247321.88183787,0
+TEO.US,D,20150331,000000,13.3351,13.5561,13.1076,13.1954,240889.02406982,0
+TEO.US,D,20150401,000000,13.2067,13.4041,12.8168,13.0604,333551.19474808,0
+TEO.US,D,20150402,000000,13.0264,13.2464,12.8111,13.0377,354031.70240671,0
+TEO.US,D,20150406,000000,12.9216,13.3351,12.9216,13.084,197753.71553594,0
+TEO.US,D,20150407,000000,13.0377,13.1878,12.9112,13.1775,375470.67833667,0
+TEO.US,D,20150408,000000,13.1491,13.3682,12.9518,13.2879,475543.23851164,0
+TEO.US,D,20150409,000000,13.2001,13.3748,12.8404,13.1369,452462.68708934,0
+TEO.US,D,20150410,000000,13.1841,13.2983,12.9565,13.2653,197409.51422303,0
+TEO.US,D,20150413,000000,13.1652,13.1878,13.0028,13.1199,255583.77242867,0
+TEO.US,D,20150414,000000,13.1841,13.2369,12.9565,13.0509,179166.8446388,0
+TEO.US,D,20150415,000000,12.9622,13.0311,12.3286,12.4636,440115.92122502,0
+TEO.US,D,20150416,000000,12.4636,12.6666,12.1653,12.4051,304484.71772404,0
+TEO.US,D,20150417,000000,12.2597,12.6487,12.2597,12.3749,140442.60831498,0
+TEO.US,D,20150420,000000,12.4051,12.6317,12.3702,12.5968,124157.12035001,0
+TEO.US,D,20150421,000000,12.609,12.7639,12.492,12.7469,218888.73522958,0
+TEO.US,D,20150422,000000,12.7412,12.9169,12.6733,12.7837,275359.99124704,0
+TEO.US,D,20150423,000000,12.829,12.8696,12.6138,12.6317,235964.2975928,0
+TEO.US,D,20150424,000000,12.6317,12.6317,12.4174,12.475,249004.76148776,0
+TEO.US,D,20150427,000000,12.4278,12.6733,12.2351,12.5968,249387.08971533,0
+TEO.US,D,20150428,000000,12.6138,12.7186,12.4523,12.5439,186567.70240685,0
+TEO.US,D,20150429,000000,12.4278,12.4325,12.289,12.3116,177446.89715521,0
+TEO.US,D,20150430,000000,12.2946,12.3173,12.102,12.1199,296030.074398,0
+TEO.US,D,20150501,000000,12.1851,12.2436,12.0567,12.2068,188804.48140028,0
+TEO.US,D,20150504,000000,12.2597,12.2597,12.0208,12.1964,208942.90590792,0
+TEO.US,D,20150505,000000,12.1653,12.254,11.9566,12.1199,253345.93435428,0
+TEO.US,D,20150506,000000,12.1851,12.4872,11.9481,12.3626,292429.19912448,0
+TEO.US,D,20150507,000000,12.2606,12.4523,12.0614,12.4211,544943.75492296,0
+TEO.US,D,20150508,000000,12.4523,12.475,12.1133,12.1908,192301.56673945,0
+TEO.US,D,20150511,000000,12.2795,12.4872,12.1615,12.4636,271048.47264748,0
+TEO.US,D,20150512,000000,12.3909,12.3909,12.1483,12.1615,127332.24507648,0
+TEO.US,D,20150513,000000,12.2795,12.3145,12.0548,12.2323,102911.95623624,0
+TEO.US,D,20150514,000000,12.2672,12.3626,12.0954,12.2795,58974.923413518,0
+TEO.US,D,20150515,000000,12.3078,12.3975,12.1322,12.3447,301182.50328203,0
+TEO.US,D,20150518,000000,12.3078,12.4872,12.221,12.4872,351009.08533888,0
+TEO.US,D,20150519,000000,12.4636,12.4684,12.3078,12.4391,91252.533916774,0
+TEO.US,D,20150520,000000,12.4391,12.4391,12.1974,12.3324,87364.647702335,0
+TEO.US,D,20150521,000000,12.339,12.339,12.0727,12.2257,206496.42888386,0
+TEO.US,D,20150522,000000,12.2257,12.3324,12.1322,12.2908,139412.12253818,0
+TEO.US,D,20150526,000000,12.255,12.3503,11.983,12.0482,170651.83369789,0
+TEO.US,D,20150527,000000,12.0132,12.0189,11.7064,11.848,212749.24288823,0
+TEO.US,D,20150528,000000,11.7234,11.8225,11.6403,11.7064,256099.54485756,0
+TEO.US,D,20150529,000000,11.6696,11.7999,11.4637,11.6157,329515.03719885,0
+TEO.US,D,20150601,000000,11.6639,11.6639,11.4203,11.4986,138994.84463883,0
+TEO.US,D,20150602,000000,11.4448,12.0189,11.4448,11.983,391762.52078742,0
+TEO.US,D,20150603,000000,11.9604,12.0312,11.8763,11.9547,96152.901531649,0
+TEO.US,D,20150604,000000,11.966,12.2672,11.966,12.0614,388321.56673929,0
+TEO.US,D,20150605,000000,12.102,12.102,11.6639,11.7951,93952.131290951,0
+TEO.US,D,20150608,000000,11.7526,11.8187,11.594,11.6526,59650.617067784,0
+TEO.US,D,20150609,000000,11.611,11.8357,11.4807,11.6875,151085.31291016,0
+TEO.US,D,20150610,000000,11.7999,12.0312,11.594,11.6403,760413.77680462,0
+TEO.US,D,20150611,000000,11.6459,11.8301,11.5279,11.5997,101457.83807431,0
+TEO.US,D,20150612,000000,11.5525,11.5629,11.3853,11.4684,53059.95623628,0
+TEO.US,D,20150615,000000,11.3617,11.3617,11.255,11.2909,78578.512034946,0
+TEO.US,D,20150616,000000,11.3259,11.3617,11.1021,11.1134,59650.617067784,0
+TEO.US,D,20150617,000000,11.1663,11.2135,10.5922,10.7943,456083.68490115,0
+TEO.US,D,20150618,000000,10.7716,10.8707,10.6517,10.6998,391529.52297561,0
+TEO.US,D,20150619,000000,10.646,10.7291,10.5922,10.6743,244517.43544838,0
+TEO.US,D,20150622,000000,10.7518,11.155,10.7518,11.0841,233532.64770221,0
+TEO.US,D,20150623,000000,11.0841,11.3032,11.0785,11.2267,311423.8161923,0
+TEO.US,D,20150624,000000,11.2371,11.3504,11.0964,11.155,126566.52954038,0
+TEO.US,D,20150625,000000,11.1908,11.2494,10.6819,10.9,371592.3238509,0
+TEO.US,D,20150626,000000,10.9378,11.0605,10.7877,10.9378,353848.48140015,0
+TEO.US,D,20150629,000000,10.782,10.9246,10.5573,10.6224,314307.69365401,0
+TEO.US,D,20150630,000000,10.6819,11.0539,10.5875,10.646,306861.29540456,0
+TEO.US,D,20150701,000000,10.7461,10.9472,10.5573,10.7348,391362.18818348,0
+TEO.US,D,20150702,000000,10.7584,10.8651,10.4987,10.5289,351486.7308531,0
+TEO.US,D,20150706,000000,10.4987,10.6743,10.3552,10.4383,243162.87089695,0
+TEO.US,D,20150707,000000,10.3968,10.6743,10.2617,10.5875,326473.35667369,0
+TEO.US,D,20150708,000000,10.4619,10.6035,9.97752,10.1069,437494.69584209,0
+TEO.US,D,20150709,000000,10.2202,10.3269,9.97185,9.99546,361113.77680495,0
+TEO.US,D,20150710,000000,10.1371,10.9123,10.0955,10.8131,382069.81181588,0
+TEO.US,D,20150713,000000,10.8056,10.9784,10.7234,10.7943,284566.58205666,0
+TEO.US,D,20150714,000000,10.782,11.0841,10.7348,11.0539,371308.49015287,0
+TEO.US,D,20150715,000000,11.0133,11.12,10.9123,11.0605,236719.42231928,0
+TEO.US,D,20150716,000000,11.12,11.4278,10.9472,11.0483,216803.40481383,0
+TEO.US,D,20150717,000000,11.0067,11.1663,10.6101,10.7877,221365.92560157,0
+TEO.US,D,20150720,000000,10.6942,10.7943,10.2957,10.3552,142787.41356662,0
+TEO.US,D,20150721,000000,10.3448,10.4034,9.87082,10.0361,272397.74179409,0
+TEO.US,D,20150722,000000,9.91898,10.3033,9.91898,10.0663,295719.7636759,0
+TEO.US,D,20150723,000000,9.95958,10.155,9.91237,10.0663,117443.60612682,0
+TEO.US,D,20150724,000000,9.95958,10.0493,9.64043,9.71125,218493.69803045,0
+TEO.US,D,20150727,000000,9.54601,9.69992,9.42704,9.58095,265978.65207855,0
+TEO.US,D,20150728,000000,9.7764,9.84061,9.48086,9.58661,275273.14660809,0
+TEO.US,D,20150729,000000,9.58661,9.72258,9.5158,9.54035,130284.96280077,0
+TEO.US,D,20150730,000000,9.56395,9.59322,9.37322,9.49219,131299.56236313,0
+TEO.US,D,20150731,000000,9.54601,9.56867,9.4091,9.47331,167121.91684888,0
+TEO.US,D,20150803,000000,9.46764,9.69992,9.4091,9.60927,102293.45295396,0
+TEO.US,D,20150804,000000,9.57434,9.68104,9.45726,9.64043,282368.98905885,0
+TEO.US,D,20150805,000000,9.74713,10.0058,9.36095,9.87743,212244.06126897,0
+TEO.US,D,20150806,000000,9.83589,10.5167,9.80662,10.3335,224295.34354467,0
+TEO.US,D,20150807,000000,10.2731,10.2731,10.0011,10.1484,127916.85776795,0
+TEO.US,D,20150810,000000,10.1428,10.7518,10.1305,10.6885,232182.31947464,0
+TEO.US,D,20150811,000000,10.664,10.664,10.0842,10.1852,209591.06345716,0
+TEO.US,D,20150812,000000,10.1484,10.1484,9.76318,9.85855,175233.41794296,0
+TEO.US,D,20150813,000000,9.85855,10.1069,9.66498,9.97185,177768.85776791,0
+TEO.US,D,20150814,000000,10.0597,10.0842,9.7594,9.81795,63537.44420126,0
+TEO.US,D,20150817,000000,9.79434,9.93031,9.58095,9.74713,145495.4835885,0
+TEO.US,D,20150818,000000,9.69992,9.94258,9.58661,9.60927,655313.75929924,0
+TEO.US,D,20150819,000000,9.55734,9.64043,9.46764,9.56395,143972.52516399,0
+TEO.US,D,20150820,000000,9.47331,9.64043,9.39211,9.44498,140424.60393861,0
+TEO.US,D,20150821,000000,9.43365,9.52618,8.91178,9.35623,418233.19037165,0
+TEO.US,D,20150824,000000,8.84087,9.14378,8.45006,8.87062,250056.42888382,0
+TEO.US,D,20150825,000000,9.1079,9.21365,8.48594,8.48594,198046.02188167,0
+TEO.US,D,20150826,000000,8.68224,9.56395,8.67526,9.2382,178444.55142217,0
+TEO.US,D,20150827,000000,9.41477,9.6461,9.23159,9.45065,185710.90590794,0
+TEO.US,D,20150828,000000,9.49691,9.53374,9.2788,9.37983,131637.40919026,0
+TEO.US,D,20150831,000000,9.28541,9.50352,8.94776,9.50352,262430.73085317,0
+TEO.US,D,20150901,000000,9.37983,9.43932,9.14378,9.26086,203114.78336964,0
+TEO.US,D,20150902,000000,9.37983,9.37983,9.11828,9.33734,99869.216630114,0
+TEO.US,D,20150903,000000,9.37983,9.83022,9.28541,9.49691,114232.47264761,0
+TEO.US,D,20150904,000000,9.42704,9.57434,9.34395,9.41477,132143.64989048,0
+TEO.US,D,20150908,000000,9.60927,9.65743,9.41477,9.43365,168303.85120336,0
+TEO.US,D,20150909,000000,9.54601,9.68859,9.38455,9.40249,255502.22319454,0
+TEO.US,D,20150910,000000,9.32129,9.58095,9.29107,9.49691,284858.88840239,0
+TEO.US,D,20150911,000000,9.49691,9.93692,9.47331,9.76318,269020.33260372,0
+TEO.US,D,20150914,000000,9.78301,9.78301,9.50352,9.52241,75533.654266896,0
+TEO.US,D,20150915,000000,9.50352,9.57434,9.34962,9.36095,134679.08971542,0
+TEO.US,D,20150916,000000,9.31468,9.5158,9.25519,9.41477,270034.93216608,0
+TEO.US,D,20150917,000000,9.32601,9.55168,9.30901,9.46292,414303.99999966,0
+TEO.US,D,20150918,000000,9.33734,9.46764,9.16077,9.19665,414345.30415721,0
+TEO.US,D,20150921,000000,9.4091,9.55168,8.89517,9.06069,267667.88621422,0
+TEO.US,D,20150922,000000,8.94776,9.08901,8.67082,8.86448,149888.5514222,0
+TEO.US,D,20150923,000000,8.8522,9.0418,8.76458,8.91886,143466.28446378,0
+TEO.US,D,20150924,000000,8.76987,8.90045,8.68224,8.83559,130994.54704584,0
+TEO.US,D,20150925,000000,8.94247,9.04841,8.68224,8.83559,225255.92997793,0
+TEO.US,D,20150928,000000,8.61039,8.62266,7.90563,8.1955,404479.96498872,0
+TEO.US,D,20150929,000000,8.25537,8.81717,8.20164,8.59113,180473.7505469,0
+TEO.US,D,20150930,000000,8.73484,8.87062,8.5289,8.61473,197540.84026242,0
+TEO.US,D,20151001,000000,8.59113,8.67082,8.31985,8.4798,152084.02625808,0
+TEO.US,D,20151002,000000,8.29644,8.40361,8.0195,8.22506,412992.85776771,0
+TEO.US,D,20151005,000000,8.30777,8.6288,8.30777,8.6288,146666.82713336,0
+TEO.US,D,20151006,000000,8.64542,8.67082,8.49123,8.56922,265300.84026236,0
+TEO.US,D,20151007,000000,8.68224,8.73484,8.32561,8.52192,588057.88183759,0
+TEO.US,D,20151008,000000,8.6577,8.76987,8.38604,8.61473,314983.38730827,0
+TEO.US,D,20151009,000000,8.63928,8.94247,8.63928,8.76458,234716.70021862,0
+TEO.US,D,20151012,000000,8.78828,8.97099,8.74097,8.86448,261163.0109407,0
+TEO.US,D,20151013,000000,8.8049,8.93633,8.60425,8.67526,136200.98905897,0
+TEO.US,D,20151014,000000,8.63928,9.00687,8.56922,8.7997,237251.0809626,0
+TEO.US,D,20151015,000000,8.81189,8.97099,8.68753,8.78214,175403.92997797,0
+TEO.US,D,20151016,000000,8.78214,8.97099,8.63928,8.74532,263612.66520766,0
+TEO.US,D,20151019,000000,8.69273,8.82331,8.49822,8.58055,239033.514223,0
+TEO.US,D,20151020,000000,8.55166,8.67526,8.45705,8.61039,87817.934354413,0
+TEO.US,D,20151021,000000,8.60425,8.64542,8.37906,8.42107,119810.65207868,0
+TEO.US,D,20151022,000000,8.5324,8.69886,8.38604,8.64542,209875.95623615,0
+TEO.US,D,20151023,000000,8.71643,9.00687,8.52192,8.81189,267160.58643304,0
+TEO.US,D,20151026,000000,9.79434,10.3448,9.63382,9.80662,947315.08971475,0
+TEO.US,D,20151027,000000,9.79434,10.3382,9.50352,10.1484,422454.68708937,0
+TEO.US,D,20151028,000000,10.1777,11.475,10.0597,11.1436,698572.98030577,0
+TEO.US,D,20151029,000000,11.2324,12.001,11.1842,11.3617,796245.66301904,0
+TEO.US,D,20151030,000000,11.3457,11.7593,11.2975,11.5449,479739.31728626,0
+TEO.US,D,20151102,000000,11.4807,11.8357,11.4401,11.7696,309102.31072185,0
+TEO.US,D,20151103,000000,11.7168,11.8886,11.018,11.8301,578931.78118114,0
+TEO.US,D,20151104,000000,11.8423,11.8423,10.8651,11.1842,530073.19912429,0
+TEO.US,D,20151105,000000,11.1795,11.3504,10.9312,11.0898,173039.00218804,0
+TEO.US,D,20151106,000000,10.9595,11.155,10.7877,10.9897,90574.722100582,0
+TEO.US,D,20151109,000000,10.9472,11.0728,10.7877,10.8585,184232.42888387,0
+TEO.US,D,20151110,000000,10.7754,10.9416,10.5337,10.8707,281355.44857745,0
+TEO.US,D,20151111,000000,10.9944,10.9944,10.5998,10.8877,405051.86870864,0
+TEO.US,D,20151112,000000,10.6942,11.0785,10.6101,10.8764,369903.08971523,0
+TEO.US,D,20151113,000000,10.7943,10.9897,10.6035,10.6404,262430.73085317,0
+TEO.US,D,20151116,000000,10.6035,11.0303,10.4383,10.9472,340499.82494501,0
+TEO.US,D,20151117,000000,10.9472,11.155,10.6819,10.7716,470616.3938727,0
+TEO.US,D,20151118,000000,10.8245,11.0964,10.7716,10.9831,408768.1838071,0
+TEO.US,D,20151119,000000,10.9595,11.0426,10.8056,10.9595,343034.20568899,0
+TEO.US,D,20151120,000000,11.0426,11.6233,10.883,11.2031,793541.82932101,0
+TEO.US,D,20151123,000000,11.729,11.8357,10.6517,10.765,497313.70678296,0
+TEO.US,D,20151124,000000,10.646,10.9548,10.5044,10.5809,600057.26914611,0
+TEO.US,D,20151125,000000,10.4921,10.5686,9.97185,10.1484,491737.64551382,0
+TEO.US,D,20151127,000000,10.2372,10.3968,10.1966,10.3552,140424.60393861,0
+TEO.US,D,20151130,000000,10.2683,10.3269,10.1069,10.1966,333570.25820541,0
+TEO.US,D,20151201,000000,10.2551,10.3552,10.1371,10.1673,363661.92560145,0
+TEO.US,D,20151202,000000,10.2372,10.3552,10.0361,10.0436,404285.09409157,0
+TEO.US,D,20151203,000000,10.0719,10.1777,9.81795,9.97185,320585.92560149,0
+TEO.US,D,20151204,000000,9.90009,10.0361,9.60927,9.84061,217649.6105031,0
+TEO.US,D,20151207,000000,9.88971,10.0304,9.49219,9.58095,264962.99343523,0
+TEO.US,D,20151208,000000,9.45726,9.6697,9.4091,9.56395,217184.67396043,0
+TEO.US,D,20151209,000000,9.55168,9.80662,9.37983,9.66498,282536.32385097,0
+TEO.US,D,20151210,000000,9.58661,9.72919,9.33734,9.49691,456758.31947446,0
+TEO.US,D,20151211,000000,9.32129,9.35623,8.96438,9.26086,400316.71772396,0
+TEO.US,D,20151214,000000,9.21931,9.42138,9.21931,9.32129,269921.61050306,0
+TEO.US,D,20151215,000000,9.37322,9.54035,9.32129,9.35623,648048.46389443,0
+TEO.US,D,20151216,000000,9.33262,9.40249,9.19004,9.34962,245192.07002168,0
+TEO.US,D,20151217,000000,9.4091,10.0361,9.3685,9.73486,232689.61925583,0
+TEO.US,D,20151218,000000,9.68104,9.85288,9.59794,9.65743,448477.36542633,0
+TEO.US,D,20151221,000000,9.6461,10.0597,9.55734,9.94825,319037.54923387,0
+TEO.US,D,20151222,000000,9.91237,9.96524,9.63382,9.72258,159265.65426683,0
+TEO.US,D,20151223,000000,9.84061,10.0361,9.78301,9.83589,99365.094091822,0
+TEO.US,D,20151224,000000,9.80662,10.0597,9.72919,9.96524,87440.901531656,0
+TEO.US,D,20151228,000000,9.90009,9.95958,9.59322,9.79434,136036.83150973,0
+TEO.US,D,20151229,000000,9.81795,9.84061,9.59322,9.78301,159494.41575479,0
+TEO.US,D,20151230,000000,9.70558,9.83022,9.55168,9.83022,174764.24507644,0
+TEO.US,D,20151231,000000,9.68104,9.7594,9.42704,9.51108,257508.12253808,0
+TEO.US,D,20160104,000000,9.34962,9.55734,9.19665,9.2788,170243.02844625,0
+TEO.US,D,20160105,000000,9.32129,9.72258,9.32129,9.65743,401406.51203468,0
+TEO.US,D,20160106,000000,9.53374,9.68104,9.46764,9.6461,190933.23413551,0
+TEO.US,D,20160107,000000,9.49219,9.61683,9.27408,9.40249,232394.1356672,0
+TEO.US,D,20160108,000000,9.47331,9.50352,9.18438,9.32601,217482.27571098,0
+TEO.US,D,20160111,000000,9.43365,9.45065,9.1485,9.23159,141288.81400426,0
+TEO.US,D,20160112,000000,9.29107,9.43365,9.1079,9.29674,140997.56673949,0
+TEO.US,D,20160113,000000,9.32129,9.38455,9.21365,9.24292,286746.1706781,0
+TEO.US,D,20160114,000000,9.2382,9.2873,8.93633,9.12584,155926.37199112,0
+TEO.US,D,20160115,000000,8.84087,9.16077,8.62266,9.11356,244021.78555779,0
+TEO.US,D,20160119,000000,9.1721,9.1721,8.65241,8.77685,147016.32385108,0
+TEO.US,D,20160120,000000,8.64542,8.64542,8.30324,8.57536,271540.94529518,0
+TEO.US,D,20160121,000000,8.5035,8.9776,8.30777,8.69886,183252.77899328,0
+TEO.US,D,20160122,000000,8.8759,9.01253,8.71114,8.8522,537098.08315054,0
+TEO.US,D,20160125,000000,8.83559,8.9267,8.52192,8.54552,129908.98905897,0
+TEO.US,D,20160126,000000,8.54552,8.92321,8.39133,8.6577,277074.64332581,0
+TEO.US,D,20160127,000000,8.6577,9.05502,8.52192,9.04841,253150.00437616,0
+TEO.US,D,20160128,000000,9.00687,9.26086,8.94776,9.15416,642828.25382879,0
+TEO.US,D,20160129,000000,9.2382,9.32601,9.18438,9.26086,162209.89934341,0
+TEO.US,D,20160201,000000,9.17871,9.39777,8.9539,9.36095,101031.02844631,0
+TEO.US,D,20160202,000000,9.22687,9.36095,9.10129,9.29674,205408.75273506,0
+TEO.US,D,20160203,000000,9.34962,9.45065,9.06069,9.29674,161559.62363225,0
+TEO.US,D,20160204,000000,9.32601,9.76318,9.16077,9.50352,123206.06564541,0
+TEO.US,D,20160205,000000,9.48086,9.56395,9.32601,9.41477,57507.037199077,0
+TEO.US,D,20160208,000000,9.29107,9.42138,8.9539,9.3024,94040.035010863,0
+TEO.US,D,20160209,000000,9.15416,9.30901,8.97099,9.04841,55865.461706737,0
+TEO.US,D,20160210,000000,9.12584,9.27408,8.76458,9.17871,91297.015317211,0
+TEO.US,D,20160211,000000,8.67082,8.93633,8.63928,8.90045,194694.03063441,0
+TEO.US,D,20160212,000000,8.90659,8.98326,8.71643,8.90659,64500.148796446,0
+TEO.US,D,20160216,000000,8.9539,9.1721,8.81717,9.1485,141003.92122527,0
+TEO.US,D,20160217,000000,9.16738,9.50352,9.07013,9.42138,87008.796498834,0
+TEO.US,D,20160218,000000,9.49691,9.6697,9.36095,9.63382,145255.07220995,0
+TEO.US,D,20160219,000000,9.68859,9.87743,9.54601,9.81134,119511.99124717,0
+TEO.US,D,20160222,000000,10.0899,10.6337,9.85288,10.3968,257912.69146587,0
+TEO.US,D,20160223,000000,10.4506,10.6158,10.3552,10.4921,140111.11597363,0
+TEO.US,D,20160224,000000,10.3552,10.5762,9.99546,10.5204,129516.07002177,0
+TEO.US,D,20160225,000000,10.6101,10.7716,10.4619,10.7234,122621.45295395,0
+TEO.US,D,20160226,000000,10.7234,11.0841,10.4213,10.883,247874.72210045,0
+TEO.US,D,20160229,000000,11.0256,11.1465,10.6101,10.9246,226181.56673942,0
+TEO.US,D,20160301,000000,10.9595,11.0662,10.6725,11.0067,283091.28227548,0
+TEO.US,D,20160302,000000,10.9472,11.2135,10.7461,11.1257,424149.21662985,0
+TEO.US,D,20160303,000000,11.1795,11.2371,10.8953,11.0841,175834.97592983,0
+TEO.US,D,20160304,000000,11.0001,11.2371,10.8877,11.155,243427.64113765,0
+TEO.US,D,20160307,000000,11.221,11.4005,11.1606,11.3032,176969.25164099,0
+TEO.US,D,20160308,000000,11.3504,11.4326,11.1729,11.3032,243095.08971534,0
+TEO.US,D,20160309,000000,11.4326,11.4326,11.1663,11.2975,263725.98687068,0
+TEO.US,D,20160310,000000,11.2437,11.2437,10.9,11.137,185757.50547031,0
+TEO.US,D,20160311,000000,11.2786,11.2966,10.9312,11.1974,170356.35010927,0
+TEO.US,D,20160314,000000,11.1908,11.1908,10.9661,11.0379,87025.741794239,0
+TEO.US,D,20160315,000000,10.9595,11.018,10.5204,10.8471,241356.07877442,0
+TEO.US,D,20160316,000000,10.7461,10.9897,10.6035,10.8877,105222.87089707,0
+TEO.US,D,20160317,000000,10.9076,11.0728,10.765,10.8707,221739.78118144,0
+TEO.US,D,20160318,000000,10.8538,11.1606,10.7348,11.1436,100215.53610495,0
+TEO.US,D,20160321,000000,11.1257,11.2371,10.9378,11.0841,157412.26258193,0
+TEO.US,D,20160322,000000,10.9472,11.475,10.8538,11.2673,131370.52078764,0
+TEO.US,D,20160323,000000,11.2975,11.2975,10.9378,11.1257,90417.978118087,0
+TEO.US,D,20160324,000000,11.0133,11.3259,10.8415,11.1908,93578.275711082,0
+TEO.US,D,20160328,000000,11.2494,11.2494,10.8585,10.9246,77406.109409126,0
+TEO.US,D,20160329,000000,10.9472,10.9472,10.5922,10.6743,246839.9999998,0
+TEO.US,D,20160330,000000,10.6998,10.9944,10.6271,10.664,104427.50109401,0
+TEO.US,D,20160331,000000,10.6101,10.8009,10.3675,10.5875,105624.26258197,0
+TEO.US,D,20160401,000000,10.4751,10.5525,10.2495,10.2853,87234.38074391,0
+TEO.US,D,20160404,000000,10.19,10.5082,9.93031,10.4383,115128.45514214,0
+TEO.US,D,20160405,000000,10.3212,10.4326,10.0993,10.375,128996.06126904,0
+TEO.US,D,20160406,000000,10.3552,10.4232,10.1069,10.3033,178072.81400423,0
+TEO.US,D,20160407,000000,10.2683,10.4336,10.0247,10.0436,179255.80743968,0
+TEO.US,D,20160408,000000,10.1484,10.2428,9.85288,10.0663,169096.04376354,0
+TEO.US,D,20160411,000000,10.1428,10.2372,9.91237,9.91237,256532.70897134,0
+TEO.US,D,20160412,000000,9.90576,10.4855,9.80662,10.4156,173560.07002174,0
+TEO.US,D,20160413,000000,10.4855,10.7688,10.2107,10.6271,90294.06564544,0
+TEO.US,D,20160414,000000,10.7168,10.8245,10.2957,10.4751,91484.472647627,0
+TEO.US,D,20160415,000000,10.4156,10.6819,10.3864,10.4279,61344.087527302,0
+TEO.US,D,20160418,000000,10.3552,10.4808,10.3448,10.4449,77974.83588615,0
+TEO.US,D,20160419,000000,10.4336,11.0964,10.375,11.0605,413957.68052482,0
+TEO.US,D,20160420,000000,10.9595,11.4807,10.765,11.3929,240465.3916847,0
+TEO.US,D,20160421,000000,11.3259,11.6526,11.2437,11.5525,210760.28884009,0
+TEO.US,D,20160422,000000,11.5695,11.628,11.2853,11.4684,120298.88840253,0
+TEO.US,D,20160425,000000,11.4326,11.5034,10.8953,11.1257,111627.13347912,0
+TEO.US,D,20160426,000000,11.1304,11.2239,11.0303,11.2078,88072.113785485,0
+TEO.US,D,20160427,000000,11.0964,11.4099,10.8877,11.3098,110192.07877453,0
+TEO.US,D,20160428,000000,11.2267,11.5279,11.1502,11.3259,113747.41356665,0
+TEO.US,D,20160429,000000,11.3967,11.4203,11.018,11.0785,119097.89059071,0
+TEO.US,D,20160502,000000,11.1304,11.2494,10.8471,10.9416,113039.9474835,0
+TEO.US,D,20160503,000000,10.8585,10.8585,10.5639,10.664,112706.33698021,0
+TEO.US,D,20160504,000000,10.4619,10.918,10.4279,10.8056,105786.30196928,0
+TEO.US,D,20160505,000000,10.9,11.0001,10.7291,10.8953,86117.050328156,0
+TEO.US,D,20160506,000000,10.8292,10.9076,10.6819,10.8349,32282.90590807,0
+TEO.US,D,20160509,000000,10.6706,10.9246,10.5875,10.8056,69770.135667338,0
+TEO.US,D,20160510,000000,10.9123,11.1512,10.8944,11.019,60314.66083146,0
+TEO.US,D,20160511,000000,11.019,11.324,10.9066,11.2645,248260.22757091,0
+TEO.US,D,20160512,000000,11.7847,11.7847,11.4316,11.4316,211877.61925584,0
+TEO.US,D,20160513,000000,11.4741,11.4741,11.019,11.1446,75649.094091841,0
+TEO.US,D,20160516,000000,11.1804,11.5402,11.019,11.1323,161502.43326026,0
+TEO.US,D,20160517,000000,11.1871,11.3844,11.0143,11.0851,125118.76586423,0
+TEO.US,D,20160518,000000,11.0907,11.1635,10.9595,11.1021,94757.032822679,0
+TEO.US,D,20160519,000000,10.9708,10.9708,10.4695,10.7083,200357.99562347,0
+TEO.US,D,20160520,000000,10.7206,10.8292,10.6479,10.6545,74221.452953987,0
+TEO.US,D,20160523,000000,10.5894,10.7565,10.4213,10.5762,71592.814004317,0
+TEO.US,D,20160524,000000,10.6016,10.8103,10.5223,10.6309,104864.90153164,0
+TEO.US,D,20160525,000000,10.6309,10.9548,10.5762,10.7083,64250.205689225,0
+TEO.US,D,20160526,000000,10.6479,10.9472,10.6479,10.7735,140809.05032811,0
+TEO.US,D,20160527,000000,10.798,10.9784,10.798,10.883,128675.15973731,0
+TEO.US,D,20160531,000000,10.8641,10.9661,10.5101,10.5101,187888.37636746,0
+TEO.US,D,20160601,000000,10.5422,10.9416,10.5422,10.8755,213027.78118144,0
+TEO.US,D,20160602,000000,10.8405,11.0379,10.8292,10.8462,169332.21881824,0
+TEO.US,D,20160603,000000,10.8944,10.9416,10.8339,10.8755,109144.64770232,0
+TEO.US,D,20160606,000000,10.8868,11.2107,10.8868,11.1266,175182.58205675,0
+TEO.US,D,20160607,000000,11.1559,11.5345,11.1559,11.4628,231539.45733022,0
+TEO.US,D,20160608,000000,11.5345,11.5544,11.4023,11.4675,83492.647702338,0
+TEO.US,D,20160609,000000,11.4156,11.6242,11.2352,11.6167,165608.49015304,0
+TEO.US,D,20160610,000000,11.4798,11.5345,11.1219,11.1323,130223.53610493,0
+TEO.US,D,20160613,000000,11.0794,11.2277,10.7914,11.2107,163202.25820555,0
+TEO.US,D,20160614,000000,11.1559,11.3514,10.8585,11.307,163373.82932153,0
+TEO.US,D,20160615,000000,11.307,11.5279,11.2994,11.408,76231.588621381,0
+TEO.US,D,20160616,000000,11.307,11.4505,11.1559,11.3117,147509.85557975,0
+TEO.US,D,20160617,000000,11.1993,11.5156,11.1021,11.3315,149711.68490141,0
+TEO.US,D,20160620,000000,11.4259,11.7489,11.2277,11.5459,100945.24288832,0
+TEO.US,D,20160621,000000,11.5459,11.7847,11.5156,11.5581,155956.02625808,0
+TEO.US,D,20160622,000000,11.6478,11.7847,11.3192,11.3721,169044.14879636,0
+TEO.US,D,20160623,000000,11.5156,11.5997,11.3315,11.4562,125979.79868699,0
+TEO.US,D,20160624,000000,11.1559,11.1871,10.7508,10.798,218833.66301951,0
+TEO.US,D,20160627,000000,10.5422,10.7036,10.4628,10.6895,156642.31072197,0
+TEO.US,D,20160628,000000,10.8037,11.1691,10.6479,11.0671,146083.27352286,0
+TEO.US,D,20160629,000000,11.1087,11.3674,10.9708,11.1757,107674.64332595,0
+TEO.US,D,20160630,000000,11.2107,11.3608,10.9416,10.9661,148124.12253817,0
+TEO.US,D,20160701,000000,11.0558,11.307,10.8405,11.1871,171918.4945294,0
+TEO.US,D,20160705,000000,11.0501,11.2598,10.798,10.9368,129631.50984672,0
+TEO.US,D,20160706,000000,10.8641,11.0256,10.6895,10.9548,74255.343544796,0
+TEO.US,D,20160707,000000,11.0501,11.1691,10.9066,11.0143,114643.39606117,0
+TEO.US,D,20160708,000000,11.1266,11.3674,11.0671,11.1927,129360.38512024,0
+TEO.US,D,20160711,000000,11.2711,11.5638,11.1559,11.3362,199772.32385104,0
+TEO.US,D,20160712,000000,11.3721,11.5846,11.1993,11.3787,143752.23632373,0
+TEO.US,D,20160713,000000,11.324,11.6403,11.307,11.4562,104228.393873,0
+TEO.US,D,20160714,000000,11.5704,11.7847,11.56,11.6648,193040.80525148,0
+TEO.US,D,20160715,000000,11.6648,11.9585,11.4505,11.6403,336422.36323823,0
+TEO.US,D,20160718,000000,11.5459,11.6053,11.3608,11.5109,111809.29540472,0
+TEO.US,D,20160719,000000,11.391,11.594,11.391,11.4986,163504.09627995,0
+TEO.US,D,20160720,000000,11.4316,11.5421,11.307,11.3117,178597.05908082,0
+TEO.US,D,20160721,000000,11.2598,11.594,11.1559,11.4562,167433.28665194,0
+TEO.US,D,20160722,000000,11.3721,11.577,11.2768,11.3551,101358.28446381,0
+TEO.US,D,20160725,000000,11.4439,11.6648,11.2107,11.2768,125974.50328217,0
+TEO.US,D,20160726,000000,11.1323,11.4439,11.1323,11.2834,91892.218818305,0
+TEO.US,D,20160727,000000,11.2834,11.6356,11.0974,11.611,211869.14660814,0
+TEO.US,D,20160728,000000,11.5534,11.5534,11.1691,11.2352,103680.84901523,0
+TEO.US,D,20160729,000000,11.2598,11.3693,11.1087,11.3117,60974.468271284,0
+TEO.US,D,20160801,000000,11.324,11.3362,11.0907,11.1266,67182.800875218,0
+TEO.US,D,20160802,000000,11.1635,11.2881,10.8868,10.8868,89433.032822683,0
+TEO.US,D,20160803,000000,10.9416,11.2834,10.8462,11.0256,154276.32385108,0
+TEO.US,D,20160804,000000,11.0501,11.1446,10.8292,10.9831,87669.663019621,0
+TEO.US,D,20160805,000000,11.1087,11.1087,10.8103,10.8991,92041.54923406,0
+TEO.US,D,20160808,000000,10.8755,11.0709,10.8641,10.9708,90011.291028372,0
+TEO.US,D,20160809,000000,11.0615,11.2352,10.8641,10.8641,105674.03938722,0
+TEO.US,D,20160810,000000,10.8641,11.1266,10.8641,11.0077,45761.829321625,0
+TEO.US,D,20160811,000000,10.9416,11.0671,10.8641,10.9472,118019.74617058,0
+TEO.US,D,20160812,000000,10.8868,10.9661,10.8641,10.8707,144011.71115962,0
+TEO.US,D,20160815,000000,10.9236,10.9321,10.8641,10.8641,87150.713347849,0
+TEO.US,D,20160816,000000,10.8641,10.917,10.8641,10.8707,102282.86214434,0
+TEO.US,D,20160817,000000,10.8641,10.8707,10.6725,10.8585,162974.55579855,0
+TEO.US,D,20160818,000000,10.8462,10.8868,10.7688,10.7735,83589.024069953,0
+TEO.US,D,20160819,000000,10.7735,10.7895,10.4695,10.7688,80327.054704529,0
+TEO.US,D,20160822,000000,10.8585,11.019,10.7083,10.917,158372.84901519,0
+TEO.US,D,20160823,000000,11.0426,11.2635,11.018,11.0926,161416.64770227,0
+TEO.US,D,20160824,000000,11.104,11.104,11.0426,11.0671,82665.505470391,0
+TEO.US,D,20160825,000000,11.1408,11.2465,11.0501,11.1172,87784.043763604,0
+TEO.US,D,20160826,000000,11.1474,11.1474,10.8538,10.9198,135771.00218807,0
+TEO.US,D,20160829,000000,10.9822,11.0964,10.9822,11.0426,122011.42231937,0
+TEO.US,D,20160830,000000,10.9888,11.2088,10.9888,11.1531,121990.24070012,0
+TEO.US,D,20160831,000000,11.1531,11.1531,10.798,10.8226,261402.3632383,0
+TEO.US,D,20160901,000000,10.8103,11.0558,10.8037,11.0558,226875.26477005,0
+TEO.US,D,20160902,000000,11.0303,11.1106,10.9151,11.0058,101611.40481392,0
+TEO.US,D,20160906,000000,11.2031,11.6563,11.2031,11.5279,603896.43763626,0
+TEO.US,D,20160907,000000,11.5279,11.6507,11.3259,11.595,185731.02844624,0
+TEO.US,D,20160908,000000,11.4854,11.5893,11.3117,11.5223,143510.76586421,0
+TEO.US,D,20160909,000000,11.3334,11.442,11.0501,11.1285,211166.9759298,0
+TEO.US,D,20160912,000000,11.0426,11.3192,11.0426,11.2947,150699.8074397,0
+TEO.US,D,20160913,000000,11.1474,11.1474,10.9822,11.0983,84384.393873016,0
+TEO.US,D,20160914,000000,11.1361,11.3447,11.1361,11.1974,99708.236323769,0
+TEO.US,D,20160915,000000,11.3117,11.4297,11.2144,11.3617,271844.9015315,0
+TEO.US,D,20160916,000000,11.3617,11.4675,11.3504,11.4241,183159.57986856,0
+TEO.US,D,20160919,000000,11.3986,11.5223,11.3079,11.3381,574862.79212206,0
+TEO.US,D,20160920,000000,11.4241,11.4241,11.2881,11.3334,245084.04376347,0
+TEO.US,D,20160921,000000,11.3617,11.4599,11.2834,11.4241,241738.40700199,0
+TEO.US,D,20160922,000000,11.5534,11.5534,11.357,11.492,344941.610503,0
+TEO.US,D,20160923,000000,11.4297,11.5156,11.3806,11.4854,223327.34354467,0
+TEO.US,D,20160926,000000,11.4052,11.527,11.2768,11.3004,286473.98687066,0
+TEO.US,D,20160927,000000,11.2947,11.3447,11.2267,11.239,188840.49015302,0
+TEO.US,D,20160928,000000,11.2267,11.3447,11.1974,11.2881,242331.49234116,0
+TEO.US,D,20160929,000000,11.1974,11.3504,11.1974,11.2088,303162.98468246,0
+TEO.US,D,20160930,000000,11.3381,11.3504,11.1597,11.2267,236988.42888383,0
+TEO.US,D,20161003,000000,11.2267,11.3938,11.172,11.3192,348168.63019665,0
+TEO.US,D,20161004,000000,11.2881,11.51,11.221,11.4977,451783.81619219,0
+TEO.US,D,20161005,000000,11.6072,11.6072,11.4174,11.4854,523682.70459475,0
+TEO.US,D,20161006,000000,11.3938,11.5223,11.3381,11.4977,359715.78993406,0
+TEO.US,D,20161007,000000,11.4741,11.595,11.4354,11.4977,431820.14004341,0
+TEO.US,D,20161010,000000,11.5034,11.5034,11.3617,11.4543,1029885.2778985,0
+TEO.US,D,20161011,000000,11.4477,11.4675,11.3693,11.4675,167672.63894953,0
+TEO.US,D,20161012,000000,11.492,11.5128,11.2588,11.3192,171847.53610489,0
+TEO.US,D,20161013,000000,11.2947,11.3693,11.1842,11.3334,322786.69584218,0
+TEO.US,D,20161014,000000,11.3334,11.3806,11.3192,11.357,215762.32822739,0
+TEO.US,D,20161017,000000,11.3079,11.3806,11.1474,11.239,850454.72209995,0
+TEO.US,D,20161018,000000,11.374,11.374,11.104,11.1172,1125962.9846818,0
+TEO.US,D,20161019,000000,11.0926,11.1908,10.8953,11.0804,1539617.7680512,0
+TEO.US,D,20161020,000000,11.0379,11.3504,11.0058,11.2947,1632688.7439811,0
+TEO.US,D,20161021,000000,11.3079,11.543,11.104,11.4854,647258.38949618,0
+TEO.US,D,20161024,000000,11.5714,11.6072,11.3381,11.4788,102211.90371983,0
+TEO.US,D,20161025,000000,11.4118,11.4977,11.3617,11.4118,83174.923413498,0
+TEO.US,D,20161026,000000,11.4241,11.492,11.2701,11.4297,169984.61269133,0
+TEO.US,D,20161027,000000,11.4599,11.4599,11.357,11.442,64357.172866468,0
+TEO.US,D,20161028,000000,11.442,11.5657,11.4297,11.4543,86966.433260322,0
+TEO.US,D,20161031,000000,11.442,11.5459,11.4174,11.5459,123917.76805241,0
+TEO.US,D,20161101,000000,11.4854,11.6441,11.4741,11.4788,224261.45295386,0
+TEO.US,D,20161102,000000,11.5279,11.5279,11.3004,11.3004,325410.03938704,0
+TEO.US,D,20161103,000000,11.4297,11.4854,11.1531,11.3079,160476.18380731,0
+TEO.US,D,20161104,000000,11.3192,11.3192,11.1653,11.1653,262747.39606105,0
+TEO.US,D,20161107,000000,11.3004,11.4477,11.2088,11.3259,135009.52297582,0
+TEO.US,D,20161108,000000,11.2465,11.4354,11.2465,11.374,119792.64770231,0
+TEO.US,D,20161109,000000,10.8896,11.4241,10.8896,11.2768,147993.85557975,0
+TEO.US,D,20161110,000000,11.3117,11.3872,11.0501,11.104,100608.45514215,0
+TEO.US,D,20161111,000000,11.0058,11.0804,10.6385,10.9642,256212.86652058,0
+TEO.US,D,20161114,000000,10.9519,11.0303,10.6149,10.6743,475851.43107182,0
+TEO.US,D,20161115,000000,10.7678,10.9689,10.6743,10.884,89944.568927716,0
+TEO.US,D,20161116,000000,10.8585,10.9019,10.7735,10.9019,57514.450765817,0
+TEO.US,D,20161117,000000,10.9387,11.1285,10.8651,11.0558,86308.743982423,0
+TEO.US,D,20161118,000000,11.0558,11.1974,11.0133,11.018,246841.05908076,0
+TEO.US,D,20161121,000000,11.1172,11.3259,11.0426,11.3259,124301.15536095,0
+TEO.US,D,20161122,000000,11.3504,11.5156,11.1597,11.2513,185287.27352282,0
+TEO.US,D,20161123,000000,11.2267,11.442,10.8774,11.0133,101403.82494521,0
+TEO.US,D,20161125,000000,11.0058,11.1361,10.9198,11.1361,72555.518599502,0
+TEO.US,D,20161128,000000,11.1361,11.4741,11.1238,11.3259,121696.87527342,0
+TEO.US,D,20161129,000000,11.3192,11.4788,11.1795,11.3117,234890.38949652,0
+TEO.US,D,20161130,000000,11.3192,11.5034,10.9387,11.0426,436707.79868673,0
+TEO.US,D,20161201,000000,11.0001,11.4741,11.0001,11.3504,388622.34573272,0
+TEO.US,D,20161202,000000,11.1597,11.6261,10.9642,11.3806,495003.85120309,0
+TEO.US,D,20161205,000000,11.442,11.5156,11.2513,11.3806,339167.50109381,0
+TEO.US,D,20161206,000000,11.4297,11.4297,11.2031,11.2031,74057.295404753,0
+TEO.US,D,20161207,000000,11.2947,11.3259,11.0501,11.2701,79632.297592932,0
+TEO.US,D,20161208,000000,11.2513,11.3381,11.1361,11.1974,147194.24945283,0
+TEO.US,D,20161209,000000,11.1285,11.1653,10.85,11.1106,94478.494529462,0
+TEO.US,D,20161212,000000,11.1531,11.3079,10.9444,11.0379,74649.321662958,0
+TEO.US,D,20161213,000000,11.1238,11.1974,10.8471,11.1653,203756.58643309,0
+TEO.US,D,20161214,000000,11.2088,11.2947,10.9151,11.1361,253721.90809607,0
+TEO.US,D,20161215,000000,11.172,11.172,10.5091,10.9689,184685.71553595,0
+TEO.US,D,20161216,000000,11.0426,11.0426,10.7678,10.9888,72149.89059075,0
+TEO.US,D,20161219,000000,10.9765,10.9765,10.6149,10.7735,189308.60393857,0
+TEO.US,D,20161220,000000,10.7008,10.8651,10.4553,10.7367,170973.79431058,0
+TEO.US,D,20161221,000000,10.8037,11.0851,10.595,11.0379,143397.44420119,0
+TEO.US,D,20161222,000000,11.104,11.104,10.8415,10.9689,63147.70240695,0
+TEO.US,D,20161223,000000,11.0501,11.3504,10.815,11.0983,98858.853391603,0
+TEO.US,D,20161227,000000,11.1408,11.2635,11.0001,11.0804,113477.34792113,0
+TEO.US,D,20161228,000000,11.104,11.2881,10.9491,11.1974,73106.240700158,0
+TEO.US,D,20161229,000000,11.1474,11.2881,11.0738,11.1974,91128.621444126,0
+TEO.US,D,20161230,000000,11.1474,11.1974,11.0426,11.1474,33598.284463867,0
+TEO.US,D,20170103,000000,11.1474,11.3872,10.9387,11.0426,311597.5054702,0
+TEO.US,D,20170104,000000,11.0804,11.2947,10.9765,11.0738,71438.188183748,0
+TEO.US,D,20170105,000000,11.1474,11.221,10.9973,11.0426,133382.77461696,0
+TEO.US,D,20170106,000000,11.1238,11.4174,11.1172,11.4118,146872.28884014,0
+TEO.US,D,20170109,000000,11.5034,11.6327,11.4118,11.6072,118540.81400428,0
+TEO.US,D,20170110,000000,11.6441,11.8905,11.5402,11.78,341821.55798659,0
+TEO.US,D,20170111,000000,11.9018,12.2087,11.78,12.0246,470190.64332565,0
+TEO.US,D,20170112,000000,12.0246,12.0246,11.7725,11.933,286612.72647679,0
+TEO.US,D,20170113,000000,11.9018,11.9273,11.73,11.8414,250273.54048119,0
+TEO.US,D,20170117,000000,11.9217,12.0869,11.7857,12.0246,269763.8074396,0
+TEO.US,D,20170118,000000,11.9141,12.0793,11.7923,11.9273,295810.84463871,0
+TEO.US,D,20170119,000000,12.0246,12.0246,11.7234,11.8348,62773.846827082,0
+TEO.US,D,20170120,000000,11.9075,12.1775,11.848,12.0123,124772.44638939,0
+TEO.US,D,20170123,000000,12.0123,12.1039,11.7366,11.9217,108705.12910275,0
+TEO.US,D,20170124,000000,11.9887,12.0246,11.7611,11.9698,159572.78774604,0
+TEO.US,D,20170125,000000,11.9566,12.0869,11.7687,11.8593,145363.09846815,0
+TEO.US,D,20170126,000000,11.78,11.9604,11.595,11.6752,158072.07002175,0
+TEO.US,D,20170127,000000,11.5827,11.8225,11.5827,11.7187,114136.09627999,0
+TEO.US,D,20170130,000000,11.7725,11.9273,11.4788,11.7366,135813.36542658,0
+TEO.US,D,20170131,000000,11.7687,11.9217,11.6563,11.8414,97651.501094011,0
+TEO.US,D,20170201,000000,11.9944,12.6204,11.797,12.4665,214446.9496716,0
+TEO.US,D,20170202,000000,12.5345,13.1482,12.1851,12.7913,332212.5164111,0
+TEO.US,D,20170203,000000,12.915,13.9272,12.8838,13.9272,747691.03719851,0
+TEO.US,D,20170206,000000,13.8592,13.9338,13.2247,13.6392,238245.55798667,0
+TEO.US,D,20170207,000000,13.7364,13.7364,13.2766,13.5589,159138.56455129,0
+TEO.US,D,20170208,000000,13.4976,13.6194,13.1897,13.5589,383635.1334789,0
+TEO.US,D,20170209,000000,13.4976,14.302,13.3436,14.0546,206948.65645497,0
+TEO.US,D,20170210,000000,14.1717,14.1717,13.6996,13.8837,116505.26039378,0
+TEO.US,D,20170213,000000,13.964,14.0376,13.7676,13.9697,87196.25382925,0
+TEO.US,D,20170214,000000,14.1037,14.1037,13.7364,14.031,68360.498905852,0
+TEO.US,D,20170215,000000,14.1481,14.7128,14.031,14.7128,118120.35886205,0
+TEO.US,D,20170216,000000,14.5475,14.7184,14.3445,14.4059,141387.3085338,0
+TEO.US,D,20170217,000000,14.3067,14.6013,13.8998,14.5022,146702.83588609,0
+TEO.US,D,20170221,000000,14.3568,14.6013,14.0499,14.0934,143133.73304146,0
+TEO.US,D,20170222,000000,14.1783,14.252,13.9083,14.1113,166324.42888389,0
+TEO.US,D,20170223,000000,14.234,14.2576,13.8894,13.9895,95411.544857689,0
+TEO.US,D,20170224,000000,13.8224,13.8469,13.3125,13.6448,126863.07220996,0
+TEO.US,D,20170227,000000,13.5221,13.5391,12.5836,13.4853,155714.55579856,0
+TEO.US,D,20170228,000000,13.5891,13.5891,12.9027,12.982,246711.8512033,0
+TEO.US,D,20170301,000000,13.1605,13.6448,12.9027,13.3635,139091.22100645,0
+TEO.US,D,20170302,000000,13.2218,13.3635,13.0188,13.1605,253135.17724268,0
+TEO.US,D,20170303,000000,13.0859,13.3436,13.0689,13.2823,72013.269146549,0
+TEO.US,D,20170306,000000,13.2521,13.7194,13.2521,13.6505,176950.18818366,0
+TEO.US,D,20170307,000000,13.7676,13.7988,13.2341,13.3314,185405.89059066,0
+TEO.US,D,20170308,000000,13.4248,13.6146,13.2218,13.3125,66748.57768047,0
+TEO.US,D,20170309,000000,13.3436,13.5589,13.1973,13.4362,119697.33041566,0
+TEO.US,D,20170310,000000,13.5712,13.7676,13.4173,13.743,92334.914660755,0
+TEO.US,D,20170313,000000,13.7988,14.1415,13.7808,14.1113,79353.759299716,0
+TEO.US,D,20170314,000000,14.1415,14.1415,13.6505,13.7808,154103.69365414,0
+TEO.US,D,20170315,000000,13.7062,14.2397,13.7062,14.2038,152624.15754911,0
+TEO.US,D,20170316,000000,14.0934,14.4172,14.0556,14.2945,327388.40262555,0
+TEO.US,D,20170317,000000,14.387,14.387,13.914,14.0679,262670.08315077,0
+TEO.US,D,20170320,000000,14.1717,14.2643,13.6694,13.8535,379690.05689247,0
+TEO.US,D,20170321,000000,13.8535,13.9083,13.6118,13.8044,133021.62800864,0
+TEO.US,D,20170322,000000,13.626,13.8592,13.2709,13.6581,285955.03719889,0
+TEO.US,D,20170323,000000,13.7931,13.7931,13.0066,13.4494,410447.8862141,0
+TEO.US,D,20170324,000000,13.1359,13.7733,13.0066,13.626,165185.91684888,0
+TEO.US,D,20170327,000000,13.6448,13.8195,13.3994,13.6581,226972.70021863,0
+TEO.US,D,20170328,000000,13.5958,13.8044,13.4664,13.6014,196090.95842435,0
+TEO.US,D,20170329,000000,13.7062,13.828,13.5589,13.828,188008.05251626,0
+TEO.US,D,20170330,000000,13.9083,14.2085,13.7336,13.9574,174629.74179417,0
+TEO.US,D,20170331,000000,13.8667,13.8667,13.2889,13.6146,187838.59956221,0
+TEO.US,D,20170403,000000,13.6807,13.9574,13.3748,13.9338,194996.92778977,0
+TEO.US,D,20170404,000000,13.7062,14.032,13.6911,13.8715,91918.695842375,0
+TEO.US,D,20170405,000000,13.9895,14.4172,13.8101,14.1113,157324.35886201,0
+TEO.US,D,20170406,000000,14.2822,14.2822,13.9026,14.0188,155562.04813992,0
+TEO.US,D,20170407,000000,14.0074,14.2775,13.896,13.9895,134078.59080952,0
+TEO.US,D,20170410,000000,14.0679,14.1906,13.8101,13.828,188850.02188168,0
+TEO.US,D,20170411,000000,13.7855,13.9338,13.4494,13.743,255968.21881817,0
+TEO.US,D,20170412,000000,13.7553,13.8346,13.5712,13.6505,304171.22975905,0
+TEO.US,D,20170413,000000,13.5646,13.9461,13.5646,13.6949,129959.82494519,0
+TEO.US,D,20170417,000000,13.6807,13.828,13.608,13.7242,69798.730853334,0
+TEO.US,D,20170418,000000,13.7242,14.4172,13.6694,13.7062,160015.48358849,0
+TEO.US,D,20170419,000000,13.8781,14.0254,13.7553,13.761,342248.3676146,0
+TEO.US,D,20170420,000000,13.964,14.0867,13.7855,14.0499,128287.53610493,0
+TEO.US,D,20170421,000000,14.0499,14.2038,13.964,14.0745,132874.41575481,0
+TEO.US,D,20170424,000000,14.3379,14.3379,14.0433,14.0499,137892.34135656,0
+TEO.US,D,20170425,000000,14.2038,14.2945,14.0433,14.1292,146951.71991235,0
+TEO.US,D,20170426,000000,14.1538,14.2822,14.0131,14.1538,123741.96061259,0
+TEO.US,D,20170427,000000,14.1538,14.2945,14.0188,14.2085,162739.43982481,0
+TEO.US,D,20170428,000000,14.2643,14.2643,13.7062,13.9026,280077.13785535,0
+TEO.US,D,20170501,000000,13.9338,14.1717,13.8781,13.9574,71343.929978059,0
+TEO.US,D,20170502,000000,13.9819,14.6268,13.9272,14.5154,211137.32166285,0
+TEO.US,D,20170503,000000,14.5721,14.8601,14.3653,14.7855,446408.98030598,0
+TEO.US,D,20170504,000000,14.8468,14.9771,14.506,14.657,173861.90809614,0
+TEO.US,D,20170505,000000,14.7184,14.7855,14.5277,14.6627,151481.40919025,0
+TEO.US,D,20170508,000000,14.7609,14.9951,14.5579,14.657,82492.875273455,0
+TEO.US,D,20170509,000000,14.7128,14.794,14.5258,14.5721,92130.512034935,0
+TEO.US,D,20170510,000000,14.5343,14.7184,14.4984,14.5721,222911.12472629,0
+TEO.US,D,20170511,000000,14.4899,14.9941,14.4899,14.946,231386.94967158,0
+TEO.US,D,20170512,000000,14.9328,15.2094,14.8506,15.0734,178720.97155346,0
+TEO.US,D,20170515,000000,15.3067,15.9327,15.3067,15.3312,782319.80743918,0
+TEO.US,D,20170516,000000,15.5701,15.7674,15.1424,15.301,301311.71115949,0
+TEO.US,D,20170517,000000,15.0923,15.2821,14.9073,14.9328,312923.47483563,0
+TEO.US,D,20170518,000000,14.7061,14.743,14.2945,14.54,239673.19912453,0
+TEO.US,D,20170519,000000,14.54,15.0923,14.54,14.9328,349855.74617039,0
+TEO.US,D,20170522,000000,14.8601,15.1537,14.8223,14.8903,146900.88402614,0
+TEO.US,D,20170523,000000,14.9025,15.0253,14.7128,14.7184,181168.50765849,0
+TEO.US,D,20170524,000000,14.8346,14.8846,14.4663,14.8846,122127.92122528,0
+TEO.US,D,20170525,000000,14.9573,15.2519,14.9573,15.0253,53843.676148752,0
+TEO.US,D,20170526,000000,15.1046,15.6371,14.9214,15.3813,360573.64551393,0
+TEO.US,D,20170530,000000,15.5522,15.707,15.5163,15.5588,469126.26695804,0
+TEO.US,D,20170531,000000,15.5899,15.9147,15.5899,15.8109,248827.89496697,0
+TEO.US,D,20170601,000000,15.8288,15.9818,15.6579,15.8534,171503.33479198,0
+TEO.US,D,20170602,000000,15.792,15.945,15.6211,15.792,236450.41575473,0
+TEO.US,D,20170605,000000,15.8288,15.8968,15.5522,15.5833,84987.010940849,0
+TEO.US,D,20170606,000000,15.5219,15.7797,15.5068,15.7117,140247.73741783,0
+TEO.US,D,20170607,000000,15.7797,15.8288,15.4417,15.6759,517591.92997769,0
+TEO.US,D,20170608,000000,15.6636,15.6636,15.351,15.3813,233638.55579849,0
+TEO.US,D,20170609,000000,15.4795,15.7854,15.3558,15.5965,278853.89934331,0
+TEO.US,D,20170612,000000,15.707,15.9119,15.2944,15.8723,461514.65207839,0
+TEO.US,D,20170613,000000,15.9818,16.0554,15.6995,15.7986,271607.66739584,0
+TEO.US,D,20170614,000000,15.8165,16.0375,15.5833,15.6938,483730.99343505,0
+TEO.US,D,20170615,000000,15.4483,15.7986,15.098,15.1839,315246.03938705,0
+TEO.US,D,20170616,000000,15.2396,15.5163,15.1905,15.2944,236131.63238493,0
+TEO.US,D,20170619,000000,15.2642,16.1347,15.2396,15.7495,299559.99124702,0
+TEO.US,D,20170620,000000,15.7495,15.9327,15.4728,15.5777,127957.10284453,0
+TEO.US,D,20170621,000000,14.725,15.0432,13.7364,14.7977,1501074.6345721,0
+TEO.US,D,20170622,000000,14.8223,15.4965,14.2038,15.351,497519.16848974,0
+TEO.US,D,20170623,000000,15.4483,15.504,14.8043,14.9573,348333.84682685,0
+TEO.US,D,20170626,000000,15.0007,15.2887,14.8421,14.9073,270302.87964967,0
+TEO.US,D,20170627,000000,14.9573,15.1112,14.54,14.8289,208996.91903703,0
+TEO.US,D,20170628,000000,14.8043,15.1726,14.7486,14.946,314489.85557961,0
+TEO.US,D,20170629,000000,15.0876,15.4294,14.9328,15.0121,301391.1422317,0
+TEO.US,D,20170630,000000,15.1471,15.9874,14.7486,15.5465,707334.75711101,0
+TEO.US,D,20170703,000000,16.3444,18.3376,16.1064,18.0732,2120652.8840245,0
+TEO.US,D,20170705,000000,17.7371,18.0987,17.485,17.7418,1182974.3719903,0
+TEO.US,D,20170706,000000,17.7371,17.8504,17.4359,17.6445,752435.71991185,0
+TEO.US,D,20170707,000000,17.57,17.7059,17.333,17.3566,492278.83588581,0
+TEO.US,D,20170710,000000,17.4,17.7503,17.2404,17.4916,403316.03501061,0
+TEO.US,D,20170711,000000,17.2895,17.9627,17.265,17.8844,562435.53610457,0
+TEO.US,D,20170712,000000,17.8523,17.8598,17.2461,17.5293,480672.36761448,0
+TEO.US,D,20170713,000000,17.6445,17.6634,17.3443,17.4,378658.5120347,0
+TEO.US,D,20170714,000000,17.3566,17.6021,17.3566,17.4793,270893.84682691,0
+TEO.US,D,20170717,000000,17.4123,17.62,17.0563,17.2527,469534.01312871,0
+TEO.US,D,20170718,000000,17.3141,17.3141,16.6267,16.7173,305769.38293191,0
+TEO.US,D,20170719,000000,16.6503,17.3018,16.6503,17.045,291451.66739582,0
+TEO.US,D,20170720,000000,17.1177,17.2404,16.959,17.2093,236793.55798668,0
+TEO.US,D,20170721,000000,17.2895,17.2895,16.9694,17.179,290261.26039363,0
+TEO.US,D,20170724,000000,17.2404,17.2404,16.9335,17.0676,92155.929978042,0
+TEO.US,D,20170725,000000,17.1602,17.2338,16.8032,16.959,229001.89934336,0
+TEO.US,D,20170726,000000,17.0497,17.0799,16.7003,16.8231,176383.57986856,0
+TEO.US,D,20170727,000000,16.9826,17.045,16.5351,16.7372,165702.74835873,0
+TEO.US,D,20170728,000000,16.6881,16.7032,16.3566,16.5596,163578.23194735,0
+TEO.US,D,20170731,000000,16.5644,16.6503,16.1716,16.1914,190271.30853376,0
+TEO.US,D,20170801,000000,16.282,16.4114,16.1546,16.35,173735.87746156,0
+TEO.US,D,20170802,000000,16.3689,16.4539,15.8345,16.3632,283275.562363,0
+TEO.US,D,20170803,000000,16.4614,17.0799,16.2093,17.0195,366702.54704565,0
+TEO.US,D,20170804,000000,16.8835,17.1913,16.8542,17.1054,341118.32822729,0
+TEO.US,D,20170807,000000,17.197,17.3754,17.0204,17.3509,313259.20350084,0
+TEO.US,D,20170808,000000,17.4236,17.4434,17.2527,17.3509,153361.27789922,0
+TEO.US,D,20170809,000000,17.2706,17.4236,16.7863,17.0317,96150.783369724,0
+TEO.US,D,20170810,000000,17.062,17.062,15.9327,16.571,149354.77461694,0
+TEO.US,D,20170811,000000,16.485,17.4123,16.0743,17.265,344558.22319446,0
+TEO.US,D,20170814,000000,17.6323,18.5406,17.6323,18.4169,1040525.8643317,0
+TEO.US,D,20170815,000000,18.4915,18.6171,17.7626,18.1912,589846.66958376,0
+TEO.US,D,20170816,000000,18.2403,18.4301,18.0619,18.3206,155163.8336979,0
+TEO.US,D,20170817,000000,18.2828,18.7436,18.093,18.7125,366086.1619253,0
+TEO.US,D,20170818,000000,18.7125,19.0864,18.6209,19.0864,237623.87746151,0
+TEO.US,D,20170821,000000,18.9957,19.346,18.8409,19.3083,483536.12253789,0
+TEO.US,D,20170822,000000,19.227,19.2771,18.6501,18.9334,575653.92560127,0
+TEO.US,D,20170823,000000,18.9712,18.9825,18.0496,18.3376,656917.20787692,0
+TEO.US,D,20170824,000000,18.4481,18.4481,17.9769,18.2337,280986.88840239,0
+TEO.US,D,20170825,000000,18.1242,18.3933,18.0987,18.0987,349063.55361021,0
+TEO.US,D,20170828,000000,18.3508,19.4546,18.3508,19.0807,578400.12253782,0
+TEO.US,D,20170829,000000,19.0429,19.2648,18.6388,18.8229,289824.91903696,0
+TEO.US,D,20170830,000000,18.8352,19.2337,18.8352,19.1052,561908.11378509,0
+TEO.US,D,20170831,000000,19.2884,19.2884,18.3452,18.3744,587300.63894919,0
+TEO.US,D,20170901,000000,18.6143,19.1175,18.6143,18.6936,229070.73960594,0
+TEO.US,D,20170905,000000,18.9268,19.4669,18.7748,19.4244,461098.43326001,0
+TEO.US,D,20170906,000000,19.431,19.5283,18.8531,19.2034,345816.41137827,0
+TEO.US,D,20170907,000000,19.3083,19.4112,18.9268,19.1846,362042.59080933,0
+TEO.US,D,20170908,000000,18.9334,18.9579,18.4415,18.6879,377818.6608312,0
+TEO.US,D,20170911,000000,19.0618,19.5632,19.0373,19.4348,527402.19693611,0
+TEO.US,D,20170912,000000,19.6331,19.7058,19.2393,19.4423,667309.96936488,0
+TEO.US,D,20170913,000000,19.4546,19.6623,18.7493,18.9457,623871.76367563,0
+TEO.US,D,20170914,000000,18.9759,19.2148,18.4169,18.7361,223949.02406984,0
+TEO.US,D,20170915,000000,18.7748,19.007,18.5897,18.9759,355492.17505441,0
+TEO.US,D,20170918,000000,18.7125,18.9183,18.5585,18.8531,343487.49234107,0
+TEO.US,D,20170919,000000,18.9334,18.9334,18.6973,18.8229,214219.24726459,0
+TEO.US,D,20170920,000000,18.8229,18.9334,18.7125,18.7748,163098.4682712,0
+TEO.US,D,20170921,000000,18.8475,18.8475,18.4415,18.6209,206243.30853375,0
+TEO.US,D,20170922,000000,18.6143,18.8475,18.5897,18.7493,382507.21225351,0
+TEO.US,D,20170925,000000,18.7125,18.9438,18.1591,18.4301,176709.77680511,0
+TEO.US,D,20170926,000000,18.4122,18.7748,18.2422,18.5463,204064.77899327,0
+TEO.US,D,20170927,000000,18.534,18.8059,18.2828,18.5274,260468.25382911,0
+TEO.US,D,20170928,000000,18.5585,18.8059,18.5217,18.7247,199583.80743966,0
+TEO.US,D,20170929,000000,18.7294,19.0684,18.5161,18.9211,508451.00218776,0
+TEO.US,D,20171002,000000,18.8956,19.0807,18.4915,18.6681,199755.37855563,0
+TEO.US,D,20171003,000000,18.6681,19.0741,18.4707,18.9268,271980.46389474,0
+TEO.US,D,20171004,000000,18.9712,19.2658,18.8985,19.2648,215275.1509845,0
+TEO.US,D,20171005,000000,19.295,19.4971,19.2884,19.4489,305095.80743957,0
+TEO.US,D,20171006,000000,19.3385,19.6822,19.1411,19.5283,249392.38512014,0
+TEO.US,D,20171009,000000,19.1288,19.3942,19.0373,19.2592,170999.21225369,0
+TEO.US,D,20171010,000000,19.2091,19.4546,19.0741,19.2837,292528.75273499,0
+TEO.US,D,20171011,000000,19.38,19.4263,19.0316,19.0684,322839.64989032,0
+TEO.US,D,20171012,000000,19.1232,19.4338,19.0042,19.2393,181241.58424493,0
+TEO.US,D,20171013,000000,19.4112,19.5887,19.2459,19.295,278702.45076563,0
+TEO.US,D,20171016,000000,19.2337,19.5528,19.1477,19.2337,234786.59956217,0
+TEO.US,D,20171017,000000,19.1534,19.482,19.0505,19.295,278924.85776782,0
+TEO.US,D,20171018,000000,19.4187,19.7246,19.2648,19.4423,268773.56673938,0
+TEO.US,D,20171019,000000,19.3498,19.9815,19.2695,19.718,468360.55142193,0
+TEO.US,D,20171020,000000,19.8143,20.0863,19.1477,19.4489,350293.14660803,0
+TEO.US,D,20171023,000000,19.6019,20.7368,19.5471,20.7368,508131.159737,0
+TEO.US,D,20171024,000000,20.632,20.7718,20.2468,20.5707,194778.75711144,0
+TEO.US,D,20171025,000000,20.5707,20.8634,20.4366,20.5584,251968.07002167,0
+TEO.US,D,20171026,000000,20.6519,20.8473,20.5121,20.5905,393250.52954016,0
+TEO.US,D,20171027,000000,20.7557,20.7557,19.837,20.3629,224825.94310704,0
+TEO.US,D,20171030,000000,20.312,20.3932,19.6671,19.9815,164234.86214428,0
+TEO.US,D,20171031,000000,20.2015,20.209,19.516,20.007,355073.8380741,0
+TEO.US,D,20171101,000000,20.2223,20.8171,20.2223,20.7189,559823.8424503,0
+TEO.US,D,20171102,000000,20.8596,20.9814,20.7557,20.9276,669193.01531673,0
+TEO.US,D,20171103,000000,20.9814,20.9814,20.3016,20.5537,1082517.3654258,0
+TEO.US,D,20171106,000000,20.412,20.7029,20.2015,20.2713,262243.27352276,0
+TEO.US,D,20171107,000000,20.3686,20.4243,19.9144,20.0306,284557.05032799,0
+TEO.US,D,20171108,000000,19.9399,20.9578,19.9399,20.9578,323984.51641111,0
+TEO.US,D,20171109,000000,20.7623,20.8228,20.277,20.3988,244711.24726457,0
+TEO.US,D,20171110,000000,20.3629,20.6764,20.1222,20.2713,154286.9146607,0
+TEO.US,D,20171113,000000,20.2713,20.6179,19.1288,19.9758,247367.42231927,0
+TEO.US,D,20171114,000000,20.0183,20.0183,18.7908,18.9334,437426.91466047,0
+TEO.US,D,20171115,000000,18.9391,20.1911,18.872,19.8483,543592.36761443,0
+TEO.US,D,20171116,000000,19.8719,20.615,19.7549,20.4847,377557.06783339,0
+TEO.US,D,20171117,000000,20.4847,20.7812,20.3261,20.7416,327909.47045925,0
+TEO.US,D,20171120,000000,20.701,21.3817,20.497,20.9389,342647.64113757,0
+TEO.US,D,20171121,000000,20.7982,21.3751,20.7368,21.1164,326344.14879623,0
+TEO.US,D,20171122,000000,21.3326,21.4545,21.1721,21.4545,245798.92341336,0
+TEO.US,D,20171124,000000,21.4545,21.6263,21.124,21.4431,191862.04813989,0
+TEO.US,D,20171127,000000,21.3506,21.5404,20.9767,21.3015,199080.74398233,0
+TEO.US,D,20171128,000000,21.4488,21.4488,21.2411,21.3015,181995.64989044,0
+TEO.US,D,20171129,000000,21.1542,21.4611,21.1363,21.3987,353420.61269117,0
+TEO.US,D,20171130,000000,21.4733,21.4733,21.1759,21.3449,229701.95185977,0
+TEO.US,D,20171201,000000,21.4733,22.596,21.4733,22.1352,321289.15536078,0
+TEO.US,D,20171204,000000,22.24,23.645,21.8331,22.0805,354928.7439822,0
+TEO.US,D,20171205,000000,22.2108,23.4165,21.9757,22.7603,588815.12472599,0
+TEO.US,D,20171206,000000,22.8538,22.9699,22.4242,22.7131,188414.73960597,0
+TEO.US,D,20171207,000000,22.6989,22.8406,22.4723,22.8358,178756.9803062,0
+TEO.US,D,20171208,000000,22.6583,23.0747,22.6092,22.9945,125188.66520777,0
+TEO.US,D,20171211,000000,23.0993,23.2041,22.7235,23.0993,265071.01969344,0
+TEO.US,D,20171212,000000,23.1606,23.3382,22.9879,23.1361,183826.80087512,0
+TEO.US,D,20171213,000000,23.29,23.6686,23.0322,23.6082,134770.17067823,0
+TEO.US,D,20171214,000000,23.7366,23.7366,23.0804,23.3259,283681.19037176,0
+TEO.US,D,20171215,000000,23.4902,23.4902,23.0067,23.222,678465.26914605,0
+TEO.US,D,20171218,000000,23.3325,23.6205,23.2825,23.3759,177532.6827132,0
+TEO.US,D,20171219,000000,23.4364,23.7442,23.3939,23.5657,669305.27789879,0
+TEO.US,D,20171220,000000,23.7366,24.6572,23.4052,24.356,305344.69146583,0
+TEO.US,D,20171221,000000,24.5288,24.5524,23.8263,23.8716,1081324.8402617,0
+TEO.US,D,20171222,000000,24.1294,24.4854,23.5714,23.7073,706399.58862086,0
+TEO.US,D,20171226,000000,23.9453,24.0048,23.3495,23.6828,469811.49234097,0
+TEO.US,D,20171227,000000,23.7574,23.7574,23.0879,23.5431,359557.9868706,0
+TEO.US,D,20171228,000000,23.6507,23.6686,22.9491,23.1635,388389.3479209,0
+TEO.US,D,20171229,000000,23.4043,23.4666,22.9605,23.1569,201440.37636745,0
+TEO.US,D,20180102,000000,23.239,23.7612,23.0813,23.5553,263603.13347899,0
+TEO.US,D,20180103,000000,23.6431,23.8329,23.4788,23.7338,562327.50984636,0
+TEO.US,D,20180104,000000,23.8461,24.1209,23.6573,23.8971,380000.36761457,0
+TEO.US,D,20180105,000000,23.9528,24.2314,23.662,24.0425,160830.97592985,0
+TEO.US,D,20180108,000000,24.288,24.7762,24.0614,24.7186,378073.89934323,0
+TEO.US,D,20180109,000000,24.763,24.9395,24.4514,24.6742,395778.55579836,0
+TEO.US,D,20180110,000000,24.763,24.8074,24.4533,24.7186,348000.23632356,0
+TEO.US,D,20180111,000000,24.8074,24.8074,24.5987,24.7507,379998.24945264,0
+TEO.US,D,20180112,000000,24.7894,24.8385,24.4589,24.5099,494763.43982454,0
+TEO.US,D,20180116,000000,24.6232,24.6355,24.2446,24.3201,257149.09409169,0
+TEO.US,D,20180117,000000,24.5364,24.6185,24.1691,24.3966,178860.77024055,0
+TEO.US,D,20180118,000000,24.3079,25.0019,24.2701,24.9273,265879.09846805,0
+TEO.US,D,20180119,000000,24.9027,25.2181,24.3079,24.3522,445616.7877458,0
+TEO.US,D,20180122,000000,24.4589,24.965,24.238,24.965,188212.45514208,0
+TEO.US,D,20180123,000000,24.9273,24.9877,24.611,24.8319,163309.2253828,0
+TEO.US,D,20180124,000000,24.915,25.135,24.8253,25.0019,248325.8905906,0
+TEO.US,D,20180125,000000,25.168,25.2398,24.1568,24.34,392883.02844606,0
+TEO.US,D,20180126,000000,24.3655,24.5666,24.0992,24.2201,239644.60393853,0
+TEO.US,D,20180129,000000,24.2635,24.2635,23.2957,23.4222,362543.53610473,0
+TEO.US,D,20180130,000000,23.4222,23.4222,22.7716,23.2277,481719.79868669,0
+TEO.US,D,20180131,000000,23.4222,23.8924,23.2012,23.6186,178908.42888388,0
+TEO.US,D,20180201,000000,23.6054,24.4533,23.6054,24.0671,256115.431072,0
+TEO.US,D,20180202,000000,23.7385,24.0425,22.8472,23.2834,269751.09846805,0
+TEO.US,D,20180205,000000,23.138,23.138,21.9369,22.1211,325505.35667369,0
+TEO.US,D,20180206,000000,21.7906,23.0946,21.3865,22.8972,128964.28884016,0
+TEO.US,D,20180207,000000,22.8849,23.2588,22.0824,22.0824,164454.09190358,0
+TEO.US,D,20180208,000000,22.2466,22.4015,21.1778,21.1778,205699.99999983,0
+TEO.US,D,20180209,000000,21.242,21.5772,20.4385,20.9899,424542.13566705,0
+TEO.US,D,20180212,000000,21.1466,22.4912,21.1466,21.868,348847.5010938,0
+TEO.US,D,20180213,000000,21.8945,22.156,21.1193,21.5234,321552.86652052,0
+TEO.US,D,20180214,000000,21.4101,22.596,21.1004,22.4563,401885.21662986,0
+TEO.US,D,20180215,000000,22.7952,22.8075,21.9332,22.3769,347061.89059052,0
+TEO.US,D,20180216,000000,22.3769,22.7745,22.0965,22.7084,230685.83807421,0
+TEO.US,D,20180220,000000,22.7084,23.3183,22.4666,22.6951,295366.03063433,0
+TEO.US,D,20180221,000000,22.715,22.8396,22.3184,22.5686,353599.59737389,0
+TEO.US,D,20180222,000000,22.2844,22.443,21.6159,22.0134,297131.51859932,0
+TEO.US,D,20180223,000000,22.1909,22.2448,21.8463,22.1456,365966.4857765,0
+TEO.US,D,20180226,000000,22.2589,22.4468,22.0134,22.4298,294985.82056868,0
+TEO.US,D,20180227,000000,22.4638,22.6951,22.0993,22.2589,313942.31072184,0
+TEO.US,D,20180228,000000,22.3373,22.5035,21.7679,22.0521,702619.72866463,0
+TEO.US,D,20180301,000000,22.0663,22.1909,21.3185,21.5621,271134.25820547,0
+TEO.US,D,20180302,000000,21.3109,21.4375,20.5905,20.8086,639103.46608262,0
+TEO.US,D,20180305,000000,20.4829,20.9314,20.3648,20.6509,598369.09409141,0
+TEO.US,D,20180306,000000,20.5641,21.2392,20.5641,20.9738,354727.51859927,0
+TEO.US,D,20180307,000000,20.8539,22.1843,20.8539,22.0663,327021.96061242,0
+TEO.US,D,20180308,000000,22.4374,22.7801,22.4336,22.6819,493896.052516,0
+TEO.US,D,20180309,000000,22.9,23.2976,22.5233,23.2588,269922.66958402,0
+TEO.US,D,20180312,000000,23.1729,23.4902,22.6744,22.8934,311635.63238486,0
+TEO.US,D,20180313,000000,22.8934,23.1012,22.0465,22.2381,387544.20131259,0
+TEO.US,D,20180314,000000,22.443,22.5242,21.9464,22.2844,258921.99562342,0
+TEO.US,D,20180315,000000,22.3109,22.4638,21.9521,22.3448,163960.56017492,0
+TEO.US,D,20180316,000000,22.4563,22.7273,22.0993,22.3977,488635.59737378,0
+TEO.US,D,20180319,000000,22.4988,22.4988,21.8472,22.2004,241120.96280068,0
+TEO.US,D,20180320,000000,22.2693,22.4789,21.4611,21.766,192908.42013113,0
+TEO.US,D,20180321,000000,21.766,21.9842,21.394,21.6178,497101.8905904,0
+TEO.US,D,20180322,000000,21.3393,22.0512,21.2694,21.6914,295732.47264746,0
+TEO.US,D,20180323,000000,21.7859,21.7859,21.4205,21.5848,119579.77242879,0
+TEO.US,D,20180326,000000,21.6386,22.071,21.1967,21.7604,196740.17505454,0
+TEO.US,D,20180327,000000,21.6914,22.0927,20.9597,21.0815,263077.82932145,0
+TEO.US,D,20180328,000000,21.1967,21.3053,20.7642,21.0758,180181.44420116,0
+TEO.US,D,20180329,000000,21.2505,21.5092,21.0938,21.2382,168215.94748345,0
+TEO.US,D,20180402,000000,21.1901,21.292,20.8851,20.9455,164484.80525151,0
+TEO.US,D,20180403,000000,20.0447,20.5943,19.5906,20.5197,456707.48358824,0
+TEO.US,D,20180404,000000,20.1798,20.6405,19.9843,20.4791,192599.16848999,0
+TEO.US,D,20180405,000000,20.8105,20.8105,20.5395,20.6887,92924.822757035,0
+TEO.US,D,20180406,000000,20.6689,21.2307,20.6689,20.9871,223494.6783368,0
+TEO.US,D,20180409,000000,21.2458,21.6914,20.7973,20.9597,121450.10940909,0
+TEO.US,D,20180410,000000,21.2458,21.2854,20.818,21.0012,105019.52735221,0
+TEO.US,D,20180411,000000,21.0881,21.3128,20.8313,21.1098,242755.12472628,0
+TEO.US,D,20180412,000000,21.1495,21.2458,20.8889,21.0484,136931.7549233,0
+TEO.US,D,20180413,000000,21.1145,21.1145,20.5461,20.8105,150279.35229747,0
+TEO.US,D,20180416,000000,20.8719,21.1098,20.649,20.7765,77594.625820505,0
+TEO.US,D,20180417,000000,20.7699,20.9597,20.5395,20.7916,158779.5361049,0
+TEO.US,D,20180418,000000,20.9068,21.0815,20.5263,20.7019,223985.03282257,0
+TEO.US,D,20180419,000000,20.7151,20.8218,20.4111,20.6887,133504.56892768,0
+TEO.US,D,20180420,000000,20.7841,21.123,20.4319,20.6547,196114.25820553,0
+TEO.US,D,20180423,000000,20.7095,20.7227,20.3573,20.5055,67318.363238456,0
+TEO.US,D,20180424,000000,20.5792,20.8756,20.3507,20.5055,122699.82494519,0
+TEO.US,D,20180425,000000,20.5395,20.7491,19.7331,20.5329,311634.5733039,0
+TEO.US,D,20180426,000000,20.5877,20.7095,19.7945,19.9635,309173.26914635,0
+TEO.US,D,20180427,000000,19.9569,20.4583,19.9569,20.2619,186493.56673945,0
+TEO.US,D,20180430,000000,20.3629,20.7756,20.3101,20.3629,367679.01969335,0
+TEO.US,D,20180501,000000,20.4517,20.7095,20.0693,20.3025,96030.048139964,0
+TEO.US,D,20180502,000000,20.1325,20.1325,19.5547,19.617,237308.2713346,0
+TEO.US,D,20180503,000000,19.4612,19.6312,18.2828,18.568,329401.71553583,0
+TEO.US,D,20180504,000000,18.4651,19.9768,18.432,18.9872,444153.13785521,0
+TEO.US,D,20180507,000000,19.0552,19.3611,18.1742,18.3839,194420.78774601,0
+TEO.US,D,20180508,000000,18.3499,18.5019,16.588,16.7438,1001898.0043755,0
+TEO.US,D,20180509,000000,16.7296,17.0346,16.4586,16.6078,864730.07439753,0
+TEO.US,D,20180510,000000,16.6078,16.8731,16.4388,16.486,786176.9803057,0
+TEO.US,D,20180511,000000,16.7844,16.8731,14.8346,15.0489,1600960.7964976,0
+TEO.US,D,20180514,000000,15.2122,15.2519,14.6561,14.9469,1474997.943106,0
+TEO.US,D,20180515,000000,14.7099,16.0469,14.3237,15.9771,1556163.7899331,0
+TEO.US,D,20180516,000000,15.9988,16.0384,15.1499,15.3142,994922.89715454,0
+TEO.US,D,20180517,000000,15.1839,15.7674,14.7571,15.6655,1319537.5667385,0
+TEO.US,D,20180518,000000,15.5909,15.758,15.3671,15.6381,496532.10503241,0
+TEO.US,D,20180521,000000,15.6853,16.0186,15.5512,15.8826,468279.0021878,0
+TEO.US,D,20180522,000000,16.0111,16.0602,15.7467,15.9025,767912.07002125,0
+TEO.US,D,20180523,000000,15.7202,16.2018,15.2189,15.4625,1139932.2625811,0
+TEO.US,D,20180524,000000,15.4219,15.4955,15.1839,15.3057,543714.16192515,0
+TEO.US,D,20180525,000000,15.3199,15.3529,15.0565,15.2925,476140.56017466,0
+TEO.US,D,20180529,000000,15.0829,15.0829,14.811,14.8733,526465.96936499,0
+TEO.US,D,20180530,000000,14.9139,14.9535,14.5872,14.8449,910610.52078699,0
+TEO.US,D,20180531,000000,14.9469,15.0933,14.8072,14.9337,722255.08971494,0
+TEO.US,D,20180601,000000,15.0961,15.2519,14.6693,14.8317,457891.53610465,0
+TEO.US,D,20180604,000000,14.811,15.3529,14.777,14.9875,520319.0634569,0
+TEO.US,D,20180605,000000,14.9063,15.7306,14.9007,15.4757,757144.39387246,0
+TEO.US,D,20180606,000000,15.6192,15.6995,15.0763,15.436,425800.32385085,0
+TEO.US,D,20180607,000000,15.3057,15.5975,15.2189,15.5644,489910.73085299,0
+TEO.US,D,20180608,000000,15.7401,16.0998,15.3473,15.5701,623886.59080911,0
+TEO.US,D,20180611,000000,15.6456,15.8553,15.4275,15.6041,290447.65864309,0
+TEO.US,D,20180612,000000,15.5909,15.6589,15.4086,15.4559,324199.50984656,0
+TEO.US,D,20180613,000000,15.3416,15.4691,15.0017,15.0423,514775.83369761,0
+TEO.US,D,20180614,000000,14.9611,15.4757,14.4928,14.54,1013678.1619248,0
+TEO.US,D,20180615,000000,14.54,15.1065,14.54,14.8251,804063.79868643,0
+TEO.US,D,20180618,000000,14.6901,14.8431,13.4022,14.065,525909.95185952,0
+TEO.US,D,20180619,000000,13.9904,14.4597,13.625,14.3776,492684.46389456,0
+TEO.US,D,20180620,000000,14.2624,14.5003,13.8837,14.0934,654555.45732987,0
+TEO.US,D,20180621,000000,15.6315,15.7882,14.4389,14.4928,1448544.2188172,0
+TEO.US,D,20180622,000000,14.506,14.777,14.2425,14.4455,595629.25164065,0
+TEO.US,D,20180625,000000,14.4389,14.6419,14.0386,14.2076,504876.60393831,0
+TEO.US,D,20180626,000000,14.1679,14.4786,14.0121,14.0178,206228.48140027,0
+TEO.US,D,20180627,000000,13.9904,14.065,13.2728,13.49,1271504.0087517,0
+TEO.US,D,20180628,000000,13.6184,14.4522,13.0557,13.2728,1373472.3238501,0
+TEO.US,D,20180629,000000,13.2181,13.2993,11.8697,12.0255,1860304.3063442,0
+TEO.US,D,20180702,000000,11.9981,12.0057,11.5241,11.6658,739576.35886153,0
+TEO.US,D,20180703,000000,11.6932,12.6695,11.6932,12.4589,997107.7811808,0
+TEO.US,D,20180705,000000,12.4391,12.5751,12.1747,12.3447,561668.7614875,0
+TEO.US,D,20180706,000000,12.3711,12.4117,12.1955,12.2351,452503.99124689,0
+TEO.US,D,20180709,000000,12.2011,12.7242,12.1681,12.5005,534714.09190328,0
+TEO.US,D,20180710,000000,12.3239,12.5061,12.2436,12.3711,525971.37855536,0
+TEO.US,D,20180711,000000,12.2701,12.6563,12.2436,12.3975,236311.6761486,0
+TEO.US,D,20180712,000000,12.3853,12.8659,12.3239,12.4731,178401.1291027,0
+TEO.US,D,20180713,000000,12.609,12.6789,12.4249,12.5278,205034.89715519,0
+TEO.US,D,20180716,000000,12.4391,13.0557,12.4391,12.7781,347802.18818352,0
+TEO.US,D,20180717,000000,12.7856,13.1246,12.7035,12.9745,486727.13347881,0
+TEO.US,D,20180718,000000,12.9886,14.1878,12.9282,13.6855,870524.30634501,0
+TEO.US,D,20180719,000000,13.557,13.778,13.151,13.4362,408195.22100623,0
+TEO.US,D,20180720,000000,13.6052,13.8762,13.2728,13.4976,215217.96061251,0
+TEO.US,D,20180723,000000,13.6184,13.7478,13.2596,13.4088,163863.12472634,0
+TEO.US,D,20180724,000000,13.4286,13.6798,13.4031,13.4976,180200.50765849,0
+TEO.US,D,20180725,000000,13.3805,13.7336,13.3805,13.591,136580.14004365,0
+TEO.US,D,20180726,000000,13.4692,13.8025,13.4692,13.5098,327122.57330389,0
+TEO.US,D,20180727,000000,13.5504,13.7912,13.4551,13.5504,165911.3873084,0
+TEO.US,D,20180730,000000,13.6052,13.6515,13.4768,13.5372,135763.58862133,0
+TEO.US,D,20180731,000000,13.66,13.8667,13.5164,13.6052,106972.47264761,0
+TEO.US,D,20180801,000000,13.66,14.1472,13.5098,13.625,333536.3676146,0
+TEO.US,D,20180802,000000,13.7534,13.76,13.4768,13.5504,203164.56017489,0
+TEO.US,D,20180803,000000,13.4824,13.8762,13.4824,13.6987,115685.53172857,0
+TEO.US,D,20180806,000000,13.591,13.8837,13.5778,13.6798,160948.53391672,0
+TEO.US,D,20180807,000000,13.7261,13.863,13.524,13.6052,362234.2844636,0
+TEO.US,D,20180808,000000,13.5164,13.6939,13.0151,13.1775,223541.27789916,0
+TEO.US,D,20180809,000000,13.151,13.151,12.2833,12.2833,228365.39168471,0
+TEO.US,D,20180810,000000,11.7819,12.0869,11.4902,11.747,749148.33260332,0
+TEO.US,D,20180813,000000,11.5921,11.849,11.3334,11.6733,397463.55361017,0
+TEO.US,D,20180814,000000,11.7356,12.1615,11.7356,12.0595,265737.18161904,0
+TEO.US,D,20180815,000000,12.0321,12.4872,11.6875,12.4797,372634.45951829,0
+TEO.US,D,20180816,000000,12.4457,12.7592,12.4325,12.4325,296930.29321638,0
+TEO.US,D,20180817,000000,12.3711,12.406,11.8697,11.9103,375240.85776774,0
+TEO.US,D,20180820,000000,11.9509,12.2701,11.612,12.0321,380328.68271303,0
+TEO.US,D,20180821,000000,12.0057,12.221,12.0057,12.2087,287212.16630173,0
+TEO.US,D,20180822,000000,12.0926,12.2833,12.0661,12.2285,316310.41575466,0
+TEO.US,D,20180823,000000,12.2965,12.6496,12.1539,12.3787,322405.42669558,0
+TEO.US,D,20180824,000000,12.3173,12.5005,12.0595,12.0926,260816.69146587,0
+TEO.US,D,20180827,000000,12.0529,12.3711,11.9037,11.9311,394822.20568895,0
+TEO.US,D,20180828,000000,11.8697,12.1879,11.8423,11.9575,612647.62363188,0
+TEO.US,D,20180829,000000,11.8159,12.1199,11.5581,11.612,679761.58424451,0
+TEO.US,D,20180830,000000,11.5308,11.7187,10.697,10.9548,1225871.3873075,0
+TEO.US,D,20180831,000000,10.8726,11.3466,10.8726,11.205,1695973.0678323,0
+TEO.US,D,20180904,000000,10.8726,10.9944,10.3448,10.7858,757801.0240694,0
+TEO.US,D,20180905,000000,10.832,11.1786,10.7442,11.0624,954832.44638871,0
+TEO.US,D,20180906,000000,10.968,11.9915,10.968,11.8763,797497.49671707,0
+TEO.US,D,20180907,000000,11.8556,12.1879,11.6875,11.7205,569080.21006518,0
+TEO.US,D,20180910,000000,11.5657,11.8697,11.4694,11.5308,344731.91247236,0
+TEO.US,D,20180911,000000,11.4165,11.4165,11.2654,11.3126,532806.68708928,0
+TEO.US,D,20180912,000000,11.3211,11.8291,11.29,11.7205,489278.4595182,0
+TEO.US,D,20180913,000000,11.7073,12.0737,11.7073,11.8291,574999.41356626,0
+TEO.US,D,20180914,000000,11.882,11.9651,11.5374,11.8763,280766.59956213,0
+TEO.US,D,20180917,000000,11.849,11.9037,11.6261,11.8093,440836.09627972,0
+TEO.US,D,20180918,000000,11.7271,12.1823,11.7271,11.8631,499529.30415714,0
+TEO.US,D,20180919,000000,11.8357,12.6969,11.7271,12.5061,476831.08096241,0
+TEO.US,D,20180920,000000,12.6355,13.2124,12.6355,12.7913,977540.2013121,0
+TEO.US,D,20180921,000000,12.88,13.4768,12.7242,13.3333,1497625.2078762,0
+TEO.US,D,20180924,000000,13.3333,13.3333,12.5278,12.8659,453816.1925598,0
+TEO.US,D,20180925,000000,12.3371,13.1435,11.9245,12.8933,509733.54923371,0
+TEO.US,D,20180926,000000,12.8725,13.0632,12.5401,12.6695,344916.19255989,0
+TEO.US,D,20180927,000000,12.5949,13.3134,12.4193,12.4325,266017.83807418,0
+TEO.US,D,20180928,000000,12.1879,12.1879,11.6658,11.8093,654805.4004371,0
+TEO.US,D,20181001,000000,11.882,12.1133,11.8017,12.0661,225842.66083132,0
+TEO.US,D,20181002,000000,12.135,12.5335,12.135,12.5005,267570.45076564,0
+TEO.US,D,20181003,000000,12.6157,13.1312,12.3711,12.5543,671902.14441958,0
+TEO.US,D,20181004,000000,12.3447,12.4249,12.1407,12.3569,359320.75273493,0
+TEO.US,D,20181005,000000,12.3909,12.6005,12.2701,12.4325,154865.17286639,0
+TEO.US,D,20181008,000000,12.6279,12.7979,12.5543,12.6827,155652.07002175,0
+TEO.US,D,20181009,000000,12.609,12.9339,12.5949,12.643,246316.81400417,0
+TEO.US,D,20181010,000000,12.5146,12.7365,12.1539,12.1879,171680.20131277,0
+TEO.US,D,20181011,000000,12.1483,12.2493,11.6138,11.9311,357849.6892776,0
+TEO.US,D,20181012,000000,11.9311,12.186,11.9245,11.9981,246143.12472627,0
+TEO.US,D,20181015,000000,12.0189,12.5609,12.0161,12.135,129355.08971543,0
+TEO.US,D,20181016,000000,12.1823,12.4457,11.9651,12.1407,202499.45733025,0
+TEO.US,D,20181017,000000,12.0661,12.1483,11.9717,11.984,136862.91466072,0
+TEO.US,D,20181018,000000,11.9651,11.9717,11.4354,11.7356,203681.39168473,0
+TEO.US,D,20181019,000000,11.7205,11.9311,11.0624,11.8017,473888.95404775,0
+TEO.US,D,20181022,000000,11.849,11.9783,11.3891,11.612,364350.32822727,0
+TEO.US,D,20181023,000000,11.4552,11.5241,11.2258,11.4902,191728.60393857,0
+TEO.US,D,20181024,000000,11.4826,11.5166,11.0284,11.1852,379221.94310691,0
+TEO.US,D,20181025,000000,11.1918,11.5374,11.0501,11.4552,325432.28008726,0
+TEO.US,D,20181026,000000,11.3211,12.1266,11.0898,11.8896,540522.09190327,0
+TEO.US,D,20181029,000000,11.9311,12.2701,11.6422,11.8093,401224.35010908,0
+TEO.US,D,20181030,000000,11.7611,12.2011,11.7611,12.0057,93521.085339091,0
+TEO.US,D,20181031,000000,12.0123,12.3569,11.8896,12.2776,247650.19693634,0
+TEO.US,D,20181101,000000,12.4249,12.9745,12.3569,12.7913,184019.55361035,0
+TEO.US,D,20181102,000000,12.8451,13.1246,12.643,12.8451,194028.92778977,0
+TEO.US,D,20181105,000000,12.6969,13.0557,12.609,12.8121,151568.2538292,0
+TEO.US,D,20181106,000000,12.7101,13.0897,12.6969,12.7242,93916.122538216,0
+TEO.US,D,20181107,000000,12.7242,13.0897,12.5864,12.7516,259235.48358841,0
+TEO.US,D,20181108,000000,12.643,13.0226,12.4731,12.5335,223558.22319456,0
+TEO.US,D,20181109,000000,12.5005,12.5005,12.0529,12.1747,170813.8730852,0
+TEO.US,D,20181112,000000,11.9915,12.0661,11.3551,11.6261,446799.78118125,0
+TEO.US,D,20181113,000000,11.6327,11.6932,11.374,11.4694,417917.58424473,0
+TEO.US,D,20181114,000000,11.4694,12.0869,11.2192,11.9575,397271.85995591,0
+TEO.US,D,20181115,000000,11.8697,12.2153,11.5515,11.9717,273711.00218796,0
+TEO.US,D,20181116,000000,11.9443,12.0869,11.6327,11.6799,182669.22538278,0
+TEO.US,D,20181119,000000,11.6186,11.6601,11.3948,11.5921,199824.21881822,0
+TEO.US,D,20181120,000000,11.476,11.8216,11.0284,11.5308,267007.01969343,0
+TEO.US,D,20181121,000000,11.5581,11.9311,11.5515,11.6327,167680.05251627,0
+TEO.US,D,20181123,000000,11.5308,11.7271,11.2654,11.4014,87483.264770168,0
+TEO.US,D,20181126,000000,11.3816,11.9169,11.1852,11.8697,320203.59737391,0
+TEO.US,D,20181127,000000,11.8216,11.9169,11.6658,11.7404,128662.45076576,0
+TEO.US,D,20181128,000000,11.7205,11.9245,11.3683,11.8697,125102.87964979,0
+TEO.US,D,20181129,000000,11.7611,11.9651,11.6186,11.6601,272999.29978096,0
+TEO.US,D,20181130,000000,11.5581,11.882,11.5581,11.6459,120303.12472638,0
+TEO.US,D,20181203,000000,11.7205,11.8858,11.205,11.5241,361405.02406972,0
+TEO.US,D,20181204,000000,11.4826,11.6223,11.1984,11.2805,156071.46608302,0
+TEO.US,D,20181206,000000,11.0624,11.7885,11.0624,11.4902,490301.53172826,0
+TEO.US,D,20181207,000000,11.476,11.6658,11.0398,11.138,106994.71334783,0
+TEO.US,D,20181210,000000,10.9944,11.2465,10.866,10.9888,201741.15536088,0
+TEO.US,D,20181211,000000,11.0568,11.5515,10.9076,11.4429,201405.42669568,0
+TEO.US,D,20181212,000000,11.6658,11.7885,11.0501,11.2862,201283.63238495,0
+TEO.US,D,20181213,000000,11.1984,11.2465,10.9614,11.103,115576.4463894,0
+TEO.US,D,20181214,000000,10.9416,11.205,10.8528,10.8859,258002.71334771,0
+TEO.US,D,20181217,000000,10.8462,10.9198,10.392,10.6432,503430.95842409,0
+TEO.US,D,20181218,000000,10.5677,10.9548,10.5308,10.7301,198606.275711,0
+TEO.US,D,20181219,000000,10.697,10.9142,9.96524,10.1069,267055.73741772,0
+TEO.US,D,20181220,000000,10.1815,10.2967,9.86988,10.0332,575524.71772381,0
+TEO.US,D,20181221,000000,10.1881,10.1881,9.72447,9.75468,717302.82713289,0
+TEO.US,D,20181224,000000,9.61872,10.1144,9.4903,9.62627,741963.52735168,0
+TEO.US,D,20181226,000000,9.57906,9.91803,9.02197,9.80189,396666.06564519,0
+TEO.US,D,20181227,000000,9.58473,10.0672,9.31374,10.0332,272459.16848993,0
+TEO.US,D,20181228,000000,10.0058,10.4732,9.83589,10.1484,286005.8730851,0
+TEO.US,D,20181231,000000,10.1541,10.8726,10.0927,10.5478,215495.43982477,0
+TEO.US,D,20190102,000000,10.5544,10.6706,10.3108,10.3779,237178.00437617,0
+TEO.US,D,20190103,000000,10.3722,10.3722,9.90765,10.0266,248924.27133459,0
+TEO.US,D,20190104,000000,10.0389,10.5072,10.0295,10.2967,225863.84245058,0
+TEO.US,D,20190107,000000,10.3505,10.5006,9.85666,10.1352,506244.93654225,0
+TEO.US,D,20190108,000000,10.1399,10.5072,9.82267,10.3231,311153.75054679,0
+TEO.US,D,20190109,000000,10.4119,10.8585,10.3845,10.5677,349919.29102816,0
+TEO.US,D,20190110,000000,10.5195,10.9888,10.5072,10.9274,391804.88402593,0
+TEO.US,D,20190111,000000,10.7725,11.2654,10.7725,10.832,157249.16411366,0
+TEO.US,D,20190114,000000,10.7574,11.1644,10.7574,10.9812,128495.11597364,0
+TEO.US,D,20190115,000000,10.9614,11.0841,10.765,11.0426,128409.33041565,0
+TEO.US,D,20190116,000000,10.9944,11.5921,10.9944,11.1247,200040.27133463,0
+TEO.US,D,20190117,000000,11.036,11.408,10.9274,11.1852,192612.93654251,0
+TEO.US,D,20190118,000000,11.2192,11.2192,11.0841,11.1247,234095.01969346,0
+TEO.US,D,20190122,000000,11.0426,11.1852,10.8528,11.0501,157121.01531716,0
+TEO.US,D,20190123,000000,11.1512,11.1644,10.799,10.9746,347909.15536076,0
+TEO.US,D,20190124,000000,10.9812,11.2324,10.9472,11.0162,165089.54048126,0
+TEO.US,D,20190125,000000,11.0766,11.1852,10.8859,11.0766,145391.69365415,0
+TEO.US,D,20190128,000000,10.9142,11.1852,10.8122,11.1446,220246.47702389,0
+TEO.US,D,20190129,000000,11.171,11.2192,10.9888,11.1852,274594.27571093,0
+TEO.US,D,20190130,000000,11.2324,11.3551,10.8254,11.036,403803.2122535,0
+TEO.US,D,20190131,000000,11.07,11.2805,11.0265,11.1786,248852.25382912,0
+TEO.US,D,20190201,000000,11.1984,11.4165,11.1984,11.2532,177145.05908082,0
+TEO.US,D,20190204,000000,11.1918,11.4429,11.1852,11.2258,122215.82494519,0
+TEO.US,D,20190205,000000,11.1918,11.34,11.1918,11.2654,167454.4682712,0
+TEO.US,D,20190206,000000,11.1644,11.2654,10.5752,10.8047,202338.4770239,0
+TEO.US,D,20190207,000000,10.7508,10.968,10.6564,10.7508,620508.12253778,0
+TEO.US,D,20190208,000000,10.7508,11.0596,10.6498,11.002,1131689.4354476,0
+TEO.US,D,20190211,000000,11.0766,11.1172,10.7858,10.9888,320831.63238486,0
+TEO.US,D,20190212,000000,11.138,11.171,10.9746,11.002,227624.03501075,0
+TEO.US,D,20190213,000000,10.9416,11.0898,10.6838,10.9,340373.79431044,0
+TEO.US,D,20190214,000000,10.7773,11.0501,10.7773,10.968,252710.4857766,0
+TEO.US,D,20190215,000000,11.0086,11.0162,10.7574,10.8122,404346.52078741,0
+TEO.US,D,20190219,000000,10.8254,10.9,10.2089,10.2901,623702.31072159,0
+TEO.US,D,20190220,000000,10.1956,10.562,10.0597,10.3779,1479848.5339156,0
+TEO.US,D,20190221,000000,10.3231,10.5138,10.2362,10.4119,147977.9693653,0
+TEO.US,D,20190222,000000,10.426,10.697,10.426,10.4534,205406.63457313,0
+TEO.US,D,20190225,000000,10.4534,10.6092,10.1399,10.3042,621471.88621393,0
+TEO.US,D,20190226,000000,10.257,10.4534,10.257,10.4392,160754.72210052,0
+TEO.US,D,20190227,000000,10.3108,10.5195,10.0389,10.1484,255661.08533896,0
+TEO.US,D,20190228,000000,10.1626,10.2901,10.0332,10.0927,572485.15536058,0
+TEO.US,D,20190301,000000,10.0927,10.6706,9.8916,10.1012,280880.98030611,0
+TEO.US,D,20190304,000000,10.1749,10.4591,9.97752,10.1881,185032.03501079,0
+TEO.US,D,20190305,000000,10.2089,10.5648,9.97185,10.4052,372343.21225352,0
+TEO.US,D,20190306,000000,10.4458,10.5346,9.87649,10.1352,546335.38730808,0
+TEO.US,D,20190307,000000,10.087,10.1692,9.90293,10.0191,335903.41356646,0
+TEO.US,D,20190308,000000,10.0455,10.3269,9.89632,10.0389,323969.68927763,0
+TEO.US,D,20190311,000000,10.1012,10.7168,10.0672,10.257,592557.91684853,0
+TEO.US,D,20190312,000000,10.3231,10.4194,10.189,10.3448,395697.00656422,0
+TEO.US,D,20190313,000000,10.3174,10.6838,10.0927,10.3996,643829.08533864,0
+TEO.US,D,20190314,000000,10.3505,10.4666,10.1683,10.3042,179012.21881823,0
+TEO.US,D,20190315,000000,10.2759,10.7168,10.1815,10.2834,665469.28665153,0
+TEO.US,D,20190318,000000,10.2901,10.6356,10.2495,10.6224,389851.93873053,0
+TEO.US,D,20190319,000000,10.562,10.7301,10.3996,10.528,237320.98030615,0
+TEO.US,D,20190320,000000,10.4458,10.629,10.3382,10.5072,271547.29978096,0
+TEO.US,D,20190321,000000,10.5138,10.6092,10.3505,10.426,178406.42450751,0
+TEO.US,D,20190322,000000,10.2296,10.3609,10.0389,10.1626,227222.64332585,0
+TEO.US,D,20190325,000000,10.1815,10.4808,10.0115,10.3448,370061.95185965,0
+TEO.US,D,20190326,000000,10.4052,10.4931,9.97185,10.1541,697176.05251584,0
+TEO.US,D,20190327,000000,10.0266,10.1956,9.15133,9.7679,1222003.6236314,0
+TEO.US,D,20190328,000000,9.6461,9.8425,9.5243,9.8425,275911.77242866,0
+TEO.US,D,20190329,000000,9.93125,10.0332,9.69425,9.89632,333492.94529513,0
+TEO.US,D,20190401,000000,9.99924,10.0672,9.80189,9.91803,279302.94967154,0
+TEO.US,D,20190402,000000,9.8916,9.95014,9.65271,9.76129,196736.99781165,0
+TEO.US,D,20190403,000000,9.7679,9.8425,9.63949,9.75468,139568.86652067,0
+TEO.US,D,20190404,000000,9.70653,9.78207,9.4091,9.61211,1223550.940918,0
+TEO.US,D,20190405,000000,9.61872,9.81511,9.47708,9.57906,450175.07220969,0
+TEO.US,D,20190408,000000,9.5243,9.86327,9.35434,9.75468,206644.70021865,0
+TEO.US,D,20190409,000000,9.61211,9.80189,9.43648,9.71408,231845.53172847,0
+TEO.US,D,20190410,000000,9.67348,9.8425,9.59228,9.74902,331488.10503255,0
+TEO.US,D,20190411,000000,9.71408,9.81511,9.4903,9.54507,147009.96936531,0
+TEO.US,D,20190412,000000,9.49597,9.76129,9.46387,9.72164,233819.65864313,0
+TEO.US,D,20190415,000000,9.7679,9.95391,9.49597,9.78773,352411.30853363,0
+TEO.US,D,20190416,000000,9.76129,10.0965,9.7273,9.97752,311224.7089713,0
+TEO.US,D,20190417,000000,9.95014,10.4052,9.8916,10.1352,347892.21006536,0
+TEO.US,D,20190418,000000,10.0455,10.1541,9.67915,9.8085,167172.75273509,0
+TEO.US,D,20190422,000000,9.7273,9.82928,9.44215,9.69425,257348.2013127,0
+TEO.US,D,20190423,000000,9.73391,9.80189,9.5309,9.71408,320424.94529514,0
+TEO.US,D,20190424,000000,9.69425,9.74335,9.38833,9.51108,428288.10503247,0
+TEO.US,D,20190425,000000,9.42232,9.42232,8.36499,9.08335,1084214.0131282,0
+TEO.US,D,20190426,000000,9.08335,9.26652,8.97571,9.01536,297239.54485752,0
+TEO.US,D,20190429,000000,9.13811,9.13811,8.85664,8.90045,326263.65864306,0
+TEO.US,D,20190430,000000,8.96088,9.02103,8.69008,8.91358,443400.13129066,0
+TEO.US,D,20190501,000000,8.90744,9.11451,8.90744,8.95559,148830.52954036,0
+TEO.US,D,20190502,000000,8.96088,9.12395,8.94162,9.10412,582249.88183759,0
+TEO.US,D,20190503,000000,9.13906,9.68104,9.13906,9.68104,558333.71553564,0
+TEO.US,D,20190506,000000,9.49408,10.0295,9.46575,9.93786,272166.8621442,0
+TEO.US,D,20190507,000000,9.7443,10.3703,9.7443,10.2447,434844.87527316,0
+TEO.US,D,20190508,000000,10.2929,10.968,10.2797,10.8292,1066630.0919028,0
+TEO.US,D,20190509,000000,10.5856,11.0483,10.3628,10.7867,876413.85557914,0
+TEO.US,D,20190510,000000,10.7168,10.8037,10.2995,10.3278,924845.62800799,0
+TEO.US,D,20190513,000000,10.105,10.2693,9.76413,10.0011,348298.89715507,0
+TEO.US,D,20190514,000000,10.1616,10.2721,9.71597,10.105,583052.6652074,0
+TEO.US,D,20190515,000000,9.94542,10.3212,9.81228,10.2372,750026.31072148,0
+TEO.US,D,20190516,000000,10.307,10.5922,10.105,10.46,535917.20787702,0
+TEO.US,D,20190517,000000,10.2797,10.7792,10.2022,10.4185,800816.65645448,0
+TEO.US,D,20190520,000000,10.3486,10.5365,9.77829,10.2995,1074123.0897146,0
+TEO.US,D,20190521,000000,10.2995,10.7867,10.2995,10.7168,782478.6695836,0
+TEO.US,D,20190522,000000,10.7867,11.2739,10.6838,10.968,1069203.6586424,0
+TEO.US,D,20190523,000000,10.7943,11.0577,10.5922,10.8358,878898.45951787,0
+TEO.US,D,20190524,000000,10.9548,11.1351,10.5299,10.968,1359757.2253818,0
+TEO.US,D,20190528,000000,11.0379,11.6903,10.5082,10.8358,15548981.881825,0
+TEO.US,D,20190529,000000,10.8292,10.849,10.1475,10.2995,1411407.5448566,0
+TEO.US,D,20190530,000000,10.2315,10.3977,10.0011,10.1531,933611.64113708,0
+TEO.US,D,20190531,000000,10.0701,10.6762,10.0351,10.3146,654399.77242834,0
+TEO.US,D,20190603,000000,10.3146,10.731,9.47236,10.3628,1184254.8008743,0
+TEO.US,D,20190604,000000,10.4185,10.4883,10.1399,10.4185,400024.41137823,0
+TEO.US,D,20190605,000000,10.3146,10.8084,10.2495,10.7943,488328.46389456,0
+TEO.US,D,20190606,000000,10.849,10.8981,10.5573,10.7452,402477.24288807,0
+TEO.US,D,20190607,000000,10.7518,10.8774,10.5998,10.6687,277447.43982472,0
+TEO.US,D,20190610,000000,10.6337,11.0728,10.6337,10.9265,439716.64770204,0
+TEO.US,D,20190611,000000,10.9548,11.2815,10.9321,11.1559,906112.60393798,0
+TEO.US,D,20190612,000000,11.2258,12.5118,11.2258,12.3862,2239018.9496699,0
+TEO.US,D,20190613,000000,12.3447,12.4353,11.9415,12.1294,906399.6148789,0
+TEO.US,D,20190614,000000,12.1369,12.1369,11.6847,12.0246,544390.91466038,0
+TEO.US,D,20190617,000000,11.9273,12.2606,11.8225,12.0312,388309.91684869,0
+TEO.US,D,20190618,000000,12.1634,12.4561,12.1341,12.2266,1070723.4398241,0
+TEO.US,D,20190619,000000,12.2266,12.5392,11.9623,12.2757,426728.07877426,0
+TEO.US,D,20190620,000000,12.4636,12.5854,12.1757,12.4702,250558.43326019,0
+TEO.US,D,20190621,000000,12.491,12.5533,12.3173,12.4835,483478.9321659,0
+TEO.US,D,20190624,000000,12.4287,12.5184,12.2682,12.2965,258180.63894946,0
+TEO.US,D,20190625,000000,12.3381,12.5203,12.1709,12.4004,276452.96280065,0
+TEO.US,D,20190626,000000,12.3314,12.4636,12.0038,12.1086,247963.68490133,0
+TEO.US,D,20190627,000000,12.0463,12.3314,11.8575,12.0463,617597.76805201,0
+TEO.US,D,20190628,000000,12.102,12.491,11.9689,12.289,422121.07658608,0
+TEO.US,D,20190701,000000,12.4835,12.9018,12.1086,12.3239,331694.62582029,0
+TEO.US,D,20190702,000000,12.289,12.4769,12.289,12.373,347380.67396033,0
+TEO.US,D,20190703,000000,12.289,12.5637,12.2125,12.373,185867.64989044,0
+TEO.US,D,20190705,000000,12.3654,12.5392,12.1917,12.3381,236310.61706764,0
+TEO.US,D,20190708,000000,12.3173,12.4391,12.1775,12.2266,301317.0065643,0
+TEO.US,D,20190709,000000,12.2823,12.4211,12.2823,12.3314,177156.70897141,0
+TEO.US,D,20190710,000000,12.4419,12.5751,12.289,12.3654,410757.13785524,0
+TEO.US,D,20190711,000000,12.4145,12.6723,12.4145,12.5118,264863.43982473,0
+TEO.US,D,20190712,000000,12.5949,12.6374,12.373,12.5392,185882.47702392,0
+TEO.US,D,20190715,000000,12.4702,12.7894,12.1502,12.3447,377755.11597343,0
+TEO.US,D,20190716,000000,12.3173,12.4079,12.2682,12.3796,386080.551422,0
+TEO.US,D,20190717,000000,12.4287,12.5184,12.2125,12.3314,355958.17067804,0
+TEO.US,D,20190718,000000,12.3447,12.491,12.0529,12.221,189039.59737402,0
+TEO.US,D,20190719,000000,12.1502,12.2332,12.0529,12.2059,358583.63238482,0
+TEO.US,D,20190722,000000,12.2059,12.3796,11.8858,11.9132,311582.67833672,0
+TEO.US,D,20190723,000000,11.865,12.0661,11.5799,11.9963,272194.39824923,0
+TEO.US,D,20190724,000000,11.9764,12.2606,11.8065,11.984,178187.19474821,0
+TEO.US,D,20190725,000000,11.9481,12.0312,11.5874,11.865,196809.01531712,0
+TEO.US,D,20190726,000000,11.9906,12.373,11.8301,12.2266,286714.39824922,0
+TEO.US,D,20190729,000000,12.2408,12.4636,12.1143,12.1426,275861.9956234,0
+TEO.US,D,20190730,000000,12.0463,12.1709,11.8999,12.0595,110648.54266949,0
+TEO.US,D,20190731,000000,12.018,12.2059,11.6507,11.7536,436399.60612655,0
+TEO.US,D,20190801,000000,11.8301,11.9065,11.3986,11.5525,169739.96498892,0
+TEO.US,D,20190802,000000,11.6006,11.6903,11.3504,11.6006,155770.68708959,0
+TEO.US,D,20190805,000000,11.4335,11.4335,10.9548,11.1077,391979.6323848,0
+TEO.US,D,20190806,000000,11.2465,11.2465,10.7659,10.7943,329215.31728638,0
+TEO.US,D,20190807,000000,10.6404,10.7244,10.5025,10.5025,267711.3085337,0
+TEO.US,D,20190808,000000,9.91048,10.3873,9.52146,10.105,757899.51859894,0
+TEO.US,D,20190809,000000,10.1267,10.9746,9.89632,10.9198,613843.32603888,0
+TEO.US,D,20190812,000000,8.38076,8.38076,7.02477,7.27518,1890280.5339153,0
+TEO.US,D,20190813,000000,7.51113,8.24791,7.42087,7.62189,1634609.9168477,0
+TEO.US,D,20190814,000000,7.58781,7.58781,7.06613,7.10805,947899.70240622,0
+TEO.US,D,20190815,000000,7.25403,8.09532,7.22589,7.66448,826774.73085271,0
+TEO.US,D,20190816,000000,7.89279,8.32731,7.72132,7.96332,741710.40700158,0
+TEO.US,D,20190819,000000,7.95652,8.0923,7.18661,7.34344,452488.10503245,0
+TEO.US,D,20190820,000000,7.30775,7.86399,7.30775,7.67883,311358.15317261,0
+TEO.US,D,20190821,000000,7.65683,7.91403,7.59083,7.81385,491645.50547005,0
+TEO.US,D,20190822,000000,7.84265,7.84265,7.58544,7.61434,167614.38949658,0
+TEO.US,D,20190823,000000,7.51416,7.63558,7.30775,7.30775,222684.48140025,0
+TEO.US,D,20190826,000000,7.38593,7.62878,7.27215,7.33664,214203.36105015,0
+TEO.US,D,20190827,000000,7.35024,7.35024,6.64472,6.75878,894305.96936469,0
+TEO.US,D,20190828,000000,6.73745,6.99767,6.63037,6.69467,408166.62582023,0
+TEO.US,D,20190829,000000,6.71601,6.82299,6.15279,6.48071,894796.32385046,0
+TEO.US,D,20190830,000000,6.47363,6.90136,6.34172,6.37373,787244.5339162,0
+TEO.US,D,20190903,000000,6.40234,6.58779,6.16705,6.4166,1400303.0809616,0
+TEO.US,D,20190904,000000,6.45937,7.31464,6.43794,6.94413,1091577.8030626,0
+TEO.US,D,20190905,000000,7.00834,7.27215,6.85859,6.90136,455654.75711122,0
+TEO.US,D,20190906,000000,6.93705,7.158,6.91562,6.95131,295744.12253805,0
+TEO.US,D,20190909,000000,6.86567,7.08671,6.83725,6.87285,259543.67614858,0
+TEO.US,D,20190910,000000,6.84442,6.987,6.82299,6.97265,684646.06564495,0
+TEO.US,D,20190911,000000,6.97983,7.16508,6.77304,6.97265,670305.05032767,0
+TEO.US,D,20190912,000000,6.97265,7.11523,6.93705,6.97983,378554.72210034,0
+TEO.US,D,20190913,000000,7.0226,7.02977,6.70175,6.79448,397902.01312877,0
+TEO.US,D,20190916,000000,6.65898,6.99408,6.6518,6.97265,593716.55142183,0
+TEO.US,D,20190917,000000,6.93705,7.12958,6.79448,6.86567,319526.84463869,0
+TEO.US,D,20190918,000000,6.85141,7.01542,6.85141,6.97265,143309.54048128,0
+TEO.US,D,20190919,000000,6.93705,7.25771,6.8871,7.25771,275425.65426673,0
+TEO.US,D,20190920,000000,7.17943,7.22211,7.0226,7.09389,911287.27352222,0
+TEO.US,D,20190923,000000,7.06537,7.07255,6.80165,6.92997,267909.35667374,0
+TEO.US,D,20190924,000000,6.8871,6.90136,6.65898,6.66606,311536.07877436,0
+TEO.US,D,20190925,000000,6.58052,6.88002,6.48789,6.87285,185161.24288825,0
+TEO.US,D,20190926,000000,6.85141,6.87643,6.60903,6.73027,226487.64113767,0
+TEO.US,D,20190927,000000,6.68032,7.03686,6.64472,6.90844,230666.77461688,0
+TEO.US,D,20190930,000000,6.84442,7.17235,6.71601,7.12958,307016.98030609,0
+TEO.US,D,20191001,000000,7.15092,7.33664,7.07255,7.1224,213805.14660814,0
+TEO.US,D,20191002,000000,7.07255,7.38971,7.00843,7.2934,275867.29102822,0
+TEO.US,D,20191003,000000,7.2866,7.37913,7.13656,7.3222,165296.06126901,0
+TEO.US,D,20191004,000000,7.35024,7.56429,7.35024,7.46477,188749.40919022,0
+TEO.US,D,20191007,000000,7.45042,7.60744,7.42927,7.47167,156166.78336967,0
+TEO.US,D,20191008,000000,7.44362,7.47167,7.24326,7.31464,201596.06126898,0
+TEO.US,D,20191009,000000,7.35024,7.35024,7.09389,7.20077,167515.89496704,0
+TEO.US,D,20191010,000000,7.1224,7.54295,7.1224,7.51416,174662.57330401,0
+TEO.US,D,20191011,000000,7.59309,7.77136,7.58544,7.72812,405874.77461673,0
+TEO.US,D,20191014,000000,7.63558,7.76069,7.45042,7.48611,170550.16192546,0
+TEO.US,D,20191015,000000,7.54985,7.72132,7.51416,7.69252,152678.17067821,0
+TEO.US,D,20191016,000000,7.64314,7.74936,7.40264,7.68563,223403.59737399,0
+TEO.US,D,20191017,000000,7.70687,7.7995,7.50047,7.68563,301044.82275686,0
+TEO.US,D,20191018,000000,7.54909,7.90563,7.52634,7.58696,292117.82932142,0
+TEO.US,D,20191021,000000,7.70083,7.77665,7.47327,7.72358,160780.14004363,0
+TEO.US,D,20191022,000000,7.67798,7.71594,7.51869,7.70083,161636.93654254,0
+TEO.US,D,20191023,000000,7.71594,7.86776,7.45807,7.62491,187708.33260378,0
+TEO.US,D,20191024,000000,7.64767,7.64767,7.3442,7.52634,220463.58862126,0
+TEO.US,D,20191025,000000,7.58696,7.7843,7.45807,7.53389,212838.2056891,0
+TEO.US,D,20191028,000000,7.47327,7.57185,6.92695,6.94215,805781.62800809,0
+TEO.US,D,20191029,000000,6.91175,7.11655,6.86624,7.07113,187089.82932151,0
+TEO.US,D,20191030,000000,7.05593,7.17726,6.79032,6.98001,265172.69146586,0
+TEO.US,D,20191031,000000,6.94215,6.96491,6.75236,6.82828,253093.87308513,0
+TEO.US,D,20191101,000000,6.6993,6.83593,6.60828,6.78277,556158.36323805,0
+TEO.US,D,20191104,000000,6.82828,7.17726,6.82073,7.16971,308740.10503257,0
+TEO.US,D,20191105,000000,7.20011,7.3442,6.98001,7.31379,313519.73741768,0
+TEO.US,D,20191106,000000,7.31379,7.31379,6.79797,6.81308,807660.43763609,0
+TEO.US,D,20191107,000000,6.91175,7.16971,6.85103,7.03317,290860.70021858,0
+TEO.US,D,20191108,000000,6.9497,6.96255,6.63868,6.85868,430370.25820533,0
+TEO.US,D,20191111,000000,6.79797,6.9193,6.7145,6.90419,120227.92997802,0
+TEO.US,D,20191112,000000,6.86624,6.88899,6.63868,6.86624,502093.33916808,0
+TEO.US,D,20191113,000000,6.76766,6.79032,6.55512,6.65379,166893.15536091,0
+TEO.US,D,20191114,000000,6.64623,6.87388,6.47174,6.55512,219112.20131273,0
+TEO.US,D,20191115,000000,6.55512,6.69175,6.48685,6.63103,160049.3741793,0
+TEO.US,D,20191118,000000,6.67664,6.85103,6.63103,6.72205,175675.05470445,0
+TEO.US,D,20191119,000000,6.73726,6.80562,6.62499,6.80562,102730.8533916,0
+TEO.US,D,20191120,000000,6.7449,7.19246,6.7449,7.07113,382114.29321631,0
+TEO.US,D,20191121,000000,7.05593,7.19246,6.98757,7.07113,169265.49671758,0
+TEO.US,D,20191122,000000,7.06348,7.18491,7.01797,7.07113,148466.20568916,0
+TEO.US,D,20191125,000000,7.07859,7.43531,7.07859,7.33664,296489.71553586,0
+TEO.US,D,20191126,000000,7.25318,7.58696,6.98757,7.52634,1228778.5645504,0
+TEO.US,D,20191127,000000,7.40491,7.67052,7.38971,7.50358,316250.04813978,0
+TEO.US,D,20191129,000000,7.53389,7.88287,7.50358,7.87532,172935.21225369,0
+TEO.US,D,20191202,000000,7.88287,7.88287,7.51113,7.55665,158352.72647689,0
+TEO.US,D,20191203,000000,7.50358,7.70838,7.38971,7.65532,461345.19912435,0
+TEO.US,D,20191204,000000,7.65532,7.96634,7.60225,7.90563,569258.13566693,0
+TEO.US,D,20191205,000000,7.89807,7.89807,7.79185,7.89052,390839.00218786,0
+TEO.US,D,20191206,000000,7.88287,7.89052,7.68563,7.83746,314016.44638924,0
+TEO.US,D,20191209,000000,7.89052,7.94359,7.67798,7.84491,364066.49452924,0
+TEO.US,D,20191210,000000,7.7843,7.84491,7.65532,7.72358,129395.33479202,0
+TEO.US,D,20191211,000000,7.73114,7.88287,7.67798,7.83746,238051.74617048,0
+TEO.US,D,20191212,000000,7.80705,7.96634,7.44277,7.48073,239916.78774597,0
+TEO.US,D,20191213,000000,7.42767,7.75389,7.42767,7.71594,324652.79649864,0
+TEO.US,D,20191216,000000,7.71594,7.71594,7.43531,7.5946,228592.03501075,0
+TEO.US,D,20191217,000000,7.60225,7.82216,7.55665,7.82216,259652.76148775,0
+TEO.US,D,20191218,000000,7.71594,8.05736,7.71594,7.97389,617005.7417938,0
+TEO.US,D,20191219,000000,7.82216,8.65685,7.82216,8.24706,781315.79868644,0
+TEO.US,D,20191220,000000,8.21675,8.47452,8.11052,8.26226,854384.9715529,0
+TEO.US,D,20191223,000000,8.48245,8.73389,8.33081,8.56573,352240.79649861,0
+TEO.US,D,20191224,000000,8.5052,8.94511,8.5052,8.71029,115649.52297583,0
+TEO.US,D,20191226,000000,8.70236,9.01348,8.70236,8.88468,335031.78993408,0
+TEO.US,D,20191227,000000,8.86183,9.02858,8.7778,8.82331,316718.16192534,0
+TEO.US,D,20191230,000000,8.83124,8.91443,8.58055,8.64891,292247.03719888,0
+TEO.US,D,20191231,000000,8.6034,8.74003,8.57357,8.61124,342711.18599534,0
+TEO.US,D,20200102,000000,8.64891,8.69452,8.21675,8.34573,318375.62363212,0
+TEO.US,D,20200103,000000,8.28501,8.3834,8.15603,8.2243,214756.20131273,0
+TEO.US,D,20200106,000000,8.14083,8.3834,8.14083,8.29257,129404.86652068,0
+TEO.US,D,20200107,000000,8.21675,8.28501,8.12572,8.17124,227172.8665206,0
+TEO.US,D,20200108,000000,8.2091,8.44477,8.17124,8.34573,195178.03063441,0
+TEO.US,D,20200109,000000,8.37641,8.42202,8.20164,8.30777,146708.13129091,0
+TEO.US,D,20200110,000000,8.27737,8.42901,8.27737,8.34573,133300.16630186,0
+TEO.US,D,20200113,000000,8.33081,8.48245,8.32297,8.35366,143175.03719901,0
+TEO.US,D,20200114,000000,8.34573,8.82331,8.31532,8.71029,334795.61487937,0
+TEO.US,D,20200115,000000,8.67176,8.8303,8.35366,8.37641,142120.19256006,0
+TEO.US,D,20200116,000000,8.39917,8.57357,8.29257,8.45969,120421.74179421,0
+TEO.US,D,20200117,000000,8.45969,9.15039,8.45969,9.09657,395398.34573271,0
+TEO.US,D,20200121,000000,9.11167,9.15039,8.78564,8.8996,287817.96061245,0
+TEO.US,D,20200122,000000,8.86892,9.06635,8.81982,8.88468,164994.22319461,0
+TEO.US,D,20200123,000000,8.88468,9.0588,8.70236,8.76288,189142.32822741,0
+TEO.US,D,20200124,000000,8.80055,8.80055,8.6034,8.63409,80007.212253763,0
+TEO.US,D,20200127,000000,8.48944,8.66468,8.29257,8.6034,215190.42450748,0
+TEO.US,D,20200128,000000,8.63409,8.74796,8.52012,8.65685,96132.778993356,0
+TEO.US,D,20200129,000000,8.64193,8.71728,8.49737,8.64193,85049.496717654,0
+TEO.US,D,20200130,000000,8.62616,8.73304,8.5306,8.6034,123764.20131281,0
+TEO.US,D,20200131,000000,8.58848,8.6034,8.42202,8.5578,128865.79431062,0
+TEO.US,D,20200203,000000,8.6796,8.96787,8.61124,8.90744,136604.4989058,0
+TEO.US,D,20200204,000000,8.96003,9.0739,8.71029,8.77072,150392.67396049,0
+TEO.US,D,20200205,000000,8.78564,8.93728,8.77072,8.83908,144211.87746159,0
+TEO.US,D,20200206,000000,8.9302,9.0588,8.74796,9.0588,186233.0328226,0
+TEO.US,D,20200207,000000,9.05124,9.05124,8.87675,8.89167,77263.133479148,0
+TEO.US,D,20200210,000000,8.78564,8.84257,8.64891,8.71728,173613.02406988,0
+TEO.US,D,20200211,000000,8.70236,8.78564,8.53504,8.66468,127755.8774616,0
+TEO.US,D,20200212,000000,8.6796,9.01914,8.64193,8.95305,113429.68927781,0
+TEO.US,D,20200213,000000,8.86183,8.86892,8.57357,8.62616,179793.82056878,0
+TEO.US,D,20200214,000000,8.61124,8.64891,8.45441,8.5578,108599.22100647,0
+TEO.US,D,20200218,000000,8.59632,8.84607,8.5087,8.72521,92030.958424432,0
+TEO.US,D,20200219,000000,8.77072,9.0588,8.74003,9.00592,106597.55798678,0
+TEO.US,D,20200220,000000,9.00592,9.08146,8.90744,8.99081,141708.21006553,0
+TEO.US,D,20200221,000000,8.99081,9.25614,8.99081,9.09657,244268.55142212,0
+TEO.US,D,20200224,000000,8.83124,9.04369,8.70944,8.89167,171219.50109395,0
+TEO.US,D,20200225,000000,8.86892,8.86892,8.64193,8.64193,252428.77024049,0
+TEO.US,D,20200226,000000,8.6034,9.17966,8.54288,8.99081,251928.88402605,0
+TEO.US,D,20200227,000000,8.83908,9.24103,8.59632,9.02103,438119.55361014,0
+TEO.US,D,20200228,000000,8.83124,9.06635,8.62616,8.80055,599100.9190367,0
+TEO.US,D,20200302,000000,8.83908,9.16549,8.49737,8.62616,527020.9277895,0
+TEO.US,D,20200303,000000,8.65685,8.96003,8.55081,8.66468,400592.07877429,0
+TEO.US,D,20200304,000000,8.75495,9.14189,8.61917,8.96003,334958.71334764,0
+TEO.US,D,20200305,000000,8.86892,9.2873,8.74003,9.01348,465406.77461668,0
+TEO.US,D,20200306,000000,8.82331,8.99837,8.71728,8.77072,422239.69365392,0
+TEO.US,D,20200309,000000,8.49737,8.64891,7.96634,8.29257,378818.43326008,0
+TEO.US,D,20200310,000000,8.42202,9.2788,8.3834,9.23348,375049.16411348,0
+TEO.US,D,20200311,000000,9.05124,9.37039,8.99837,9.27125,262359.77242867,0
+TEO.US,D,20200312,000000,8.48944,8.94511,7.44277,8.68753,362554.12691436,0
+TEO.US,D,20200313,000000,9.02858,9.02858,7.67052,8.37641,304233.71553585,0
+TEO.US,D,20200316,000000,7.50358,7.7995,6.87398,7.76909,387751.7811813,0
+TEO.US,D,20200317,000000,7.82981,7.8791,6.60072,6.7145,309964.40262556,0
+TEO.US,D,20200318,000000,6.48685,6.80562,5.69022,5.91031,272845.73304135,0
+TEO.US,D,20200319,000000,5.91031,6.15307,5.6295,6.03164,297157.99562339,0
+TEO.US,D,20200320,000000,6.07725,6.41103,5.86471,6.04685,484927.75492301,0
+TEO.US,D,20200323,000000,5.89511,6.23654,5.74762,6.19093,198776.78774601,0
+TEO.US,D,20200324,000000,6.13787,6.4945,6.12267,6.35787,166996.94529527,0
+TEO.US,D,20200325,000000,6.35787,6.7297,6.26685,6.64623,170695.25601736,0
+TEO.US,D,20200326,000000,6.72205,7.77665,6.12267,6.4641,450984.21006527,0
+TEO.US,D,20200327,000000,6.19093,6.51716,6.14552,6.24419,272708.05251619,0
+TEO.US,D,20200330,000000,6.21378,6.84348,6.13032,6.84348,138957.77680514,0
+TEO.US,D,20200331,000000,6.84348,7.42011,6.73726,6.99522,434188.24507623,0
+TEO.US,D,20200401,000000,6.70695,6.94583,6.2745,6.67664,338288.46389469,0
+TEO.US,D,20200402,000000,6.66134,6.77144,6.56277,6.66134,200524.27133463,0
+TEO.US,D,20200403,000000,6.65379,6.76766,6.42614,6.54001,251459.71115953,0
+TEO.US,D,20200406,000000,6.63103,6.85868,6.44889,6.53246,223537.04157531,0
+TEO.US,D,20200407,000000,6.61583,6.84348,6.45654,6.57797,274280.78774594,0
+TEO.US,D,20200408,000000,6.57041,6.57041,6.13032,6.29725,623414.2406997,0
+TEO.US,D,20200409,000000,6.35032,6.57041,6.10756,6.30481,252099.39606106,0
+TEO.US,D,20200413,000000,6.28205,6.34276,6.07725,6.07725,239058.9321661,0
+TEO.US,D,20200414,000000,6.14552,6.26685,5.94827,6.16827,280463.70240677,0
+TEO.US,D,20200415,000000,6.03929,6.22134,5.85715,6.18338,253728.26258185,0
+TEO.US,D,20200416,000000,6.16062,6.16062,5.88,5.99369,250636.80525143,0
+TEO.US,D,20200417,000000,5.99369,6.13032,5.77369,5.87236,304775.96498881,0
+TEO.US,D,20200420,000000,5.81164,5.88,5.69786,5.78133,369493.22538263,0
+TEO.US,D,20200421,000000,5.69022,5.80182,5.56124,5.72817,272926.22319452,0
+TEO.US,D,20200422,000000,5.69022,5.74338,5.48542,5.67511,315909.02406976,0
+TEO.US,D,20200423,000000,5.59919,5.59919,5.18195,5.33368,401954.05689245,0
+TEO.US,D,20200424,000000,5.34123,5.37919,5.08337,5.08337,271082.36323829,0
+TEO.US,D,20200427,000000,5.3943,5.3943,5.10603,5.12123,291882.71334768,0
+TEO.US,D,20200428,000000,5.23501,5.51582,5.2047,5.50062,501494.95842409,0
+TEO.US,D,20200429,000000,5.52328,5.8192,5.40648,5.46266,438121.67177207,0
+TEO.US,D,20200430,000000,5.37919,5.44746,5.12123,5.21225,273752.30634551,0
+TEO.US,D,20200501,000000,5.28062,5.28062,4.99981,5.11368,218336.95404796,0
+TEO.US,D,20200504,000000,5.05297,5.26541,4.9847,5.1591,247137.60175034,0
+TEO.US,D,20200505,000000,5.23501,5.54613,5.03776,5.03776,218870.73085321,0
+TEO.US,D,20200506,000000,5.06807,5.45501,5.03012,5.17439,305643.35229734,0
+TEO.US,D,20200507,000000,5.11368,5.48542,5.08337,5.34123,332625.5579866,0
+TEO.US,D,20200508,000000,5.49297,5.62195,5.30328,5.3943,333730.1794308,0
+TEO.US,D,20200511,000000,5.31857,5.88,5.23624,5.76613,339135.72866493,0
+TEO.US,D,20200512,000000,5.76613,6.0696,5.76613,5.78133,683014.02188127,0
+TEO.US,D,20200513,000000,5.74942,5.88,5.4247,5.4247,304047.3172864,0
+TEO.US,D,20200514,000000,5.37164,5.6448,5.18195,5.6295,249954.75711139,0
+TEO.US,D,20200515,000000,5.72817,6.22134,5.6144,5.72817,342384.9890588,0
+TEO.US,D,20200518,000000,5.88746,6.17583,5.88746,6.08471,247494.51203481,0
+TEO.US,D,20200519,000000,6.08471,6.08471,5.77369,5.87236,213881.40043746,0
+TEO.US,D,20200520,000000,5.87236,6.0544,5.8496,5.89511,174170.10065631,0
+TEO.US,D,20200521,000000,5.96338,6.22889,5.91296,6.16062,216573.5842449,0
+TEO.US,D,20200522,000000,6.09991,6.24419,5.88,6.06205,223013.85557968,0
+TEO.US,D,20200526,000000,6.0696,6.51716,6.0696,6.25165,188567.24726461,0
+TEO.US,D,20200527,000000,6.22889,6.37307,6.01654,6.25165,197591.67614863,0
+TEO.US,D,20200528,000000,6.26685,6.26685,5.81589,5.89511,222408.06126896,0
+TEO.US,D,20200529,000000,5.85715,6.65379,5.65991,6.51716,1170112.892778,0
+TEO.US,D,20200601,000000,6.48685,6.53623,6.12267,6.35032,352771.39606098,0
+TEO.US,D,20200602,000000,6.44143,6.59307,6.28205,6.58552,195049.88183791,0
+TEO.US,D,20200603,000000,6.63868,7.16971,6.61583,7.13184,215718.90590792,0
+TEO.US,D,20200604,000000,7.20766,7.54909,6.80562,7.38971,430761.05908061,0
+TEO.US,D,20200605,000000,7.48073,7.94359,7.3442,7.60225,473223.85120311,0
+TEO.US,D,20200608,000000,7.73879,8.77072,7.60971,8.6796,277210.20568905,0
+TEO.US,D,20200609,000000,8.42202,8.44477,7.73879,7.95879,490460.39387268,0
+TEO.US,D,20200610,000000,7.95114,8.2243,7.50358,7.54144,340478.64332576,0
+TEO.US,D,20200611,000000,7.42767,7.57865,7.18491,7.23042,288652.51641114,0
+TEO.US,D,20200612,000000,7.38971,7.58696,7.30841,7.55665,115870.87089706,0
+TEO.US,D,20200615,000000,7.38216,7.45042,7.23061,7.32909,57520.805251594,0
+TEO.US,D,20200616,000000,7.45807,7.64011,7.24553,7.27593,100222.94967169,0
+TEO.US,D,20200617,000000,7.30633,7.33664,7.03317,7.1242,139006.49452943,0
+TEO.US,D,20200618,000000,7.01042,7.11655,6.76001,6.77521,279201.27789911,0
+TEO.US,D,20200619,000000,6.82073,7.26838,6.81308,7.19246,510734.38074356,0
+TEO.US,D,20200622,000000,7.21522,7.21522,6.57797,6.70695,317787.83369777,0
+TEO.US,D,20200623,000000,6.70695,7.1394,6.70695,6.98001,118269.6892778,0
+TEO.US,D,20200624,000000,6.96491,7.1242,6.7449,7.04082,210460.56892762,0
+TEO.US,D,20200625,000000,7.13184,7.25318,6.96491,7.17726,117666.01312901,0
+TEO.US,D,20200626,000000,7.21522,7.25318,6.81308,7.03317,126223.38730843,0
+TEO.US,D,20200629,000000,7.09389,7.29113,6.88134,6.9345,142651.85120338,0
+TEO.US,D,20200630,000000,6.85868,7.1242,6.76001,6.79032,262237.97811795,0
+TEO.US,D,20200701,000000,6.76766,6.9345,6.76766,6.85868,92268.192560099,0
+TEO.US,D,20200702,000000,6.91175,7.01797,6.41858,6.6993,264440.86652057,0
+TEO.US,D,20200706,000000,6.98001,7.50358,6.82828,7.42011,392390.55579836,0
+TEO.US,D,20200707,000000,7.39736,7.42767,6.99522,7.05593,152347.73741782,0
+TEO.US,D,20200708,000000,7.10909,7.1394,6.82828,6.98001,166447.28227557,0
+TEO.US,D,20200709,000000,6.9497,7.08624,6.82828,7.07113,140283.74617056,0
+TEO.US,D,20200710,000000,7.05593,7.38971,6.97246,7.23042,61263.597374129,0
+TEO.US,D,20200713,000000,7.28348,7.3594,7.07859,7.18491,88591.063457257,0
+TEO.US,D,20200714,000000,7.1394,7.14695,6.84801,6.96491,227007.6498904,0
+TEO.US,D,20200715,000000,6.96491,7.18491,6.91175,6.91175,159005.12034998,0
+TEO.US,D,20200716,000000,6.87388,7.09389,6.82828,7.03317,67604.315098412,0
+TEO.US,D,20200717,000000,6.96491,7.40491,6.95726,6.98757,238671.30853372,0
+TEO.US,D,20200720,000000,7.01797,7.23042,6.9345,7.10909,146611.75492329,0
+TEO.US,D,20200721,000000,7.08624,7.43909,7.08624,7.3594,123304.56017495,0
+TEO.US,D,20200722,000000,7.33664,7.64011,7.29113,7.5794,296368.9803061,0
+TEO.US,D,20200723,000000,7.58696,8.08777,7.35175,7.7843,190433.34792107,0
+TEO.US,D,20200724,000000,7.76154,7.78807,7.5794,7.62491,106230.05689269,0
+TEO.US,D,20200727,000000,7.61736,7.84491,7.23042,7.23807,144486.17943095,0
+TEO.US,D,20200728,000000,7.26838,7.45042,7.11655,7.27593,155556.7527351,0
+TEO.US,D,20200729,000000,7.30633,7.45042,7.1545,7.16215,82707.868708903,0
+TEO.US,D,20200730,000000,7.10144,7.1394,6.88134,6.98757,130075.26477013,0
+TEO.US,D,20200731,000000,6.94215,6.96491,6.58552,6.61583,295103.37855555,0
+TEO.US,D,20200803,000000,6.64246,7.05593,6.48685,6.9193,231120.06126896,0
+TEO.US,D,20200804,000000,7.18491,7.64011,6.80562,6.90419,371215.29102814,0
+TEO.US,D,20200805,000000,6.98757,7.16971,6.77521,6.85103,307719.15098443,0
+TEO.US,D,20200806,000000,6.9497,6.9497,6.61583,6.66899,126209.61925591,0
+TEO.US,D,20200807,000000,6.67664,6.77521,6.58552,6.63103,123920.9452953,0
+TEO.US,D,20200810,000000,6.63103,6.85859,6.35032,6.36552,117937.13785548,0
+TEO.US,D,20200811,000000,6.36552,6.55134,6.17583,6.19858,173675.50984668,0
+TEO.US,D,20200812,000000,6.19858,6.31245,5.8496,6.02409,215987.91247247,0
+TEO.US,D,20200813,000000,6.06205,6.11511,5.93307,6.03164,194759.69365411,0
+TEO.US,D,20200814,000000,6.02409,6.16062,5.92542,6.07725,98322.958424426,0
+TEO.US,D,20200817,000000,6.01654,6.02409,5.69399,5.74338,173234.93216616,0
+TEO.US,D,20200818,000000,5.69786,6.19093,5.69786,5.93307,243502.83588601,0
+TEO.US,D,20200819,000000,5.92542,6.02409,5.72817,5.77369,188673.15536089,0
+TEO.US,D,20200820,000000,5.76613,5.81164,5.60684,5.68266,165710.16192546,0
+TEO.US,D,20200821,000000,5.70542,5.89511,5.60297,5.65226,195957.51422303,0
+TEO.US,D,20200824,000000,5.53093,5.60684,5.16674,5.25021,480349.34792083,0
+TEO.US,D,20200825,000000,5.25777,5.54991,5.23501,5.47786,317362.08315072,0
+TEO.US,D,20200826,000000,5.49297,5.50864,5.31093,5.33368,113495.3522975,0
+TEO.US,D,20200827,000000,5.33368,5.44746,5.25021,5.37164,146382.99343533,0
+TEO.US,D,20200828,000000,5.40195,5.42848,5.29572,5.31093,285781.34792099,0
+TEO.US,D,20200831,000000,5.28808,5.34605,5.09848,5.12879,297374.0481398,0
+TEO.US,D,20200901,000000,5.14399,5.45501,5.09848,5.36399,161120.10503269,0
+TEO.US,D,20200902,000000,5.40195,5.47021,5.17439,5.30328,172955.33479198,0
+TEO.US,D,20200903,000000,5.32603,5.33368,5.07572,5.11368,397067.45733009,0
+TEO.US,D,20200904,000000,5.13643,5.22746,5.02256,5.11368,182074.02188169,0
+TEO.US,D,20200908,000000,5.09848,5.12879,5.01501,5.12123,159328.14004363,0
+TEO.US,D,20200909,000000,5.10603,5.34123,5.07572,5.28062,242415.15973722,0
+TEO.US,D,20200910,000000,5.37919,5.67511,5.33368,5.47021,330492.56892752,0
+TEO.US,D,20200911,000000,5.49297,5.52328,5.16674,5.23501,273450.46827111,0
+TEO.US,D,20200914,000000,5.38675,5.73195,5.31093,5.38675,677602.11816137,0
+TEO.US,D,20200915,000000,5.34888,5.81164,5.34888,5.76613,448447.71115937,0
+TEO.US,D,20200916,000000,5.77369,5.77369,5.34123,5.50817,438382.20568892,0
+TEO.US,D,20200917,000000,5.50817,5.58409,5.37919,5.57644,318467.76367589,0
+TEO.US,D,20200918,000000,5.57644,5.6448,5.34123,5.44746,2014286.2056876,0
+TEO.US,D,20200921,000000,5.43991,5.43991,5.1979,5.37919,276409.54048117,0
+TEO.US,D,20200922,000000,5.43991,5.43991,5.09083,5.11368,312855.69365401,0
+TEO.US,D,20200923,000000,5.12879,5.2199,4.99225,5.04541,244606.39824925,0
+TEO.US,D,20200924,000000,5.06052,5.35634,4.93985,5.2047,319438.94091877,0
+TEO.US,D,20200925,000000,5.21225,5.21225,5.02256,5.10603,180902.67833683,0
+TEO.US,D,20200928,000000,5.18195,5.2047,5.01501,5.04541,254344.6477022,0
+TEO.US,D,20200929,000000,4.9695,5.09092,4.86327,4.90878,345239.21225354,0
+TEO.US,D,20200930,000000,4.90123,5.04938,4.89358,4.96185,256395.02844618,0
+TEO.US,D,20201001,000000,4.96185,5.03776,4.89358,5.01501,179733.4529539,0
+TEO.US,D,20201002,000000,4.93919,5.08328,4.91653,5.06052,88660.962800802,0
+TEO.US,D,20201005,000000,5.08337,5.24266,5.03012,5.18195,229134.28446371,0
+TEO.US,D,20201006,000000,5.18195,5.37919,5.15164,5.34123,286525.88183784,0
+TEO.US,D,20201007,000000,5.37164,5.43226,5.25021,5.33368,181162.15317272,0
+TEO.US,D,20201008,000000,5.4247,5.6144,5.4247,5.56888,307163.13347896,0
+TEO.US,D,20201009,000000,5.6144,5.6144,5.4247,5.58409,265497.82932144,0
+TEO.US,D,20201012,000000,5.53848,5.6144,5.43226,5.53093,129352.9715535,0
+TEO.US,D,20201013,000000,5.48542,5.6144,5.43263,5.59919,188431.68490138,0
+TEO.US,D,20201014,000000,5.55368,5.59919,5.43991,5.56888,249995.00218798,0
+TEO.US,D,20201015,000000,5.53848,5.53848,5.35634,5.47021,286208.157549,0
+TEO.US,D,20201016,000000,5.44746,5.50062,5.31857,5.50062,307323.05470434,0
+TEO.US,D,20201019,000000,5.57644,5.69022,5.51894,5.67511,265505.24288818,0
+TEO.US,D,20201020,000000,5.68266,6.01654,5.65226,5.82684,933275.91247188,0
+TEO.US,D,20201021,000000,5.79644,5.8192,5.68266,5.69786,243421.28665188,0
+TEO.US,D,20201022,000000,5.77369,5.79644,5.65226,5.68266,177802.74835872,0
+TEO.US,D,20201023,000000,5.65991,5.81164,5.59542,5.6448,163683.08096267,0
+TEO.US,D,20201026,000000,5.56888,5.6448,5.3943,5.46266,156076.76148784,0
+TEO.US,D,20201027,000000,5.43226,5.49297,5.12123,5.12879,287553.19037175,0
+TEO.US,D,20201028,000000,5.12123,5.13256,4.90878,4.97705,235192.22757092,0
+TEO.US,D,20201029,000000,4.96185,4.97686,4.7798,4.87083,201434.02188167,0
+TEO.US,D,20201030,000000,4.84817,4.86327,4.71919,4.86327,247242.45076566,0
+TEO.US,D,20201102,000000,4.84817,5.07572,4.84817,4.96185,155786.57330403,0
+TEO.US,D,20201103,000000,5.04541,5.22746,4.90878,4.97705,179754.63457316,0
+TEO.US,D,20201104,000000,5.01888,5.06052,4.86327,4.89358,206414.87964972,0
+TEO.US,D,20201105,000000,4.97705,5.09848,4.85647,5.09083,188127.72866505,0
+TEO.US,D,20201106,000000,5.09083,5.17439,5.00745,5.13643,148053.16411366,0
+TEO.US,D,20201109,000000,5.28062,5.50062,5.1591,5.47786,224433.02406984,0
+TEO.US,D,20201110,000000,5.52328,5.75848,5.4687,5.63715,222247.08096262,0
+TEO.US,D,20201111,000000,5.6295,5.70542,5.44746,5.51582,193763.09846811,0
+TEO.US,D,20201112,000000,5.47786,5.47786,5.11368,5.15164,258261.12910263,0
+TEO.US,D,20201113,000000,5.14399,5.31857,5.11368,5.28062,244265.37417923,0
+TEO.US,D,20201116,000000,5.34123,5.38675,5.18195,5.28808,185193.01531713,0
+TEO.US,D,20201117,000000,5.28808,5.3435,5.1591,5.33368,253188.13129082,0
+TEO.US,D,20201118,000000,5.38675,5.57644,5.37457,5.55368,198339.38730837,0
+TEO.US,D,20201119,000000,5.51582,5.66746,5.50062,5.63715,154856.70021869,0
+TEO.US,D,20201120,000000,6.45824,6.45824,6.14278,6.22162,157994.75711147,0
+TEO.US,D,20201123,000000,6.31803,6.56343,6.14278,6.50205,201896.84026242,0
+TEO.US,D,20201124,000000,6.53708,7.01032,6.49327,6.9752,256905.50547025,0
+TEO.US,D,20201125,000000,6.95773,7.23816,6.88758,7.18557,209422.66958407,0
+TEO.US,D,20201127,000000,7.14176,7.47034,7.05413,7.21182,112100.54266949,0
+TEO.US,D,20201130,000000,7.20304,7.38707,7.15044,7.38707,814758.39824878,0
+TEO.US,D,20201201,000000,7.37828,7.5185,7.22938,7.36082,191185.29540466,0
+TEO.US,D,20201202,000000,7.36082,7.65872,7.26007,7.64993,183927.41356659,0
+TEO.US,D,20201203,000000,7.65872,8.18455,7.54484,7.99174,275312.33260371,0
+TEO.US,D,20201204,000000,8.05302,8.11439,7.77268,7.81649,150849.13785546,0
+TEO.US,D,20201207,000000,7.82528,7.89534,7.65267,7.82528,170221.84682699,0
+TEO.US,D,20201208,000000,7.75512,7.87777,7.49225,7.55362,185989.44420116,0
+TEO.US,D,20201209,000000,7.56231,7.65872,7.19435,7.22938,224661.7855578,0
+TEO.US,D,20201210,000000,7.17679,7.43078,7.15044,7.38707,239505.86433241,0
+TEO.US,D,20201211,000000,7.40463,7.62369,7.28197,7.57109,144789.07658631,0
+TEO.US,D,20201214,000000,7.54484,7.57987,7.08917,7.11541,537488.88402581,0
+TEO.US,D,20201215,000000,7.13298,7.24685,6.9752,7.06282,213787.14223177,0
+TEO.US,D,20201216,000000,7.04535,7.08917,6.80873,7.00154,390756.39387276,0
+TEO.US,D,20201217,000000,7.03657,7.07991,6.58089,6.63349,510290.62582015,0
+TEO.US,D,20201218,000000,6.68608,7.15044,6.51952,6.78248,3295291.2297566,0
+TEO.US,D,20201221,000000,6.78248,6.78248,6.3049,6.36184,340654.45076558,0
+TEO.US,D,20201222,000000,6.39687,6.44946,6.04637,6.09019,342987.60612663,0
+TEO.US,D,20201223,000000,6.09019,6.32681,5.82732,5.87991,294659.62363214,0
+TEO.US,D,20201224,000000,5.91494,5.985,5.66085,5.84478,282938.77461683,0
+TEO.US,D,20201228,000000,5.80975,5.98849,5.6871,5.72213,259078.73960591,0
+TEO.US,D,20201229,000000,5.73969,6.12522,5.69588,5.8886,619343.1334787,0
+TEO.US,D,20201230,000000,5.94997,6.15156,5.87113,5.91494,359778.27571086,0
+TEO.US,D,20201231,000000,5.90616,5.93241,5.74847,5.74847,680263.58862088,0
+TEO.US,D,20210104,000000,5.85357,5.8886,5.45926,5.55567,444737.75054668,0
+TEO.US,D,20210105,000000,5.54688,5.6871,5.43603,5.66954,401402.27571083,0
+TEO.US,D,20210106,000000,5.73969,5.82732,5.5381,5.56445,254958.91466062,0
+TEO.US,D,20210107,000000,5.65207,5.94119,5.61695,5.8361,358718.1356671,0
+TEO.US,D,20210108,000000,5.89738,5.97631,5.67832,5.81854,303570.73085314,0
+TEO.US,D,20210111,000000,5.75716,5.80097,5.62573,5.73091,211498.46827116,0
+TEO.US,D,20210112,000000,5.7835,5.80097,5.65207,5.7835,194422.90590794,0
+TEO.US,D,20210113,000000,5.80975,5.90182,5.63451,5.74847,265936.28884004,0
+TEO.US,D,20210114,000000,5.75716,5.94119,5.75716,5.84478,161017.3741793,0
+TEO.US,D,20210115,000000,5.80975,5.90616,5.70466,5.74847,143206.80962789,0
+TEO.US,D,20210119,000000,5.82732,5.86235,5.56445,5.75716,298105.87308509,0
+TEO.US,D,20210120,000000,5.73969,5.75716,5.61695,5.74847,142458.03938719,0
+TEO.US,D,20210121,000000,5.80097,5.80097,5.5381,5.63451,259817.97811795,0
+TEO.US,D,20210122,000000,5.54688,5.63451,5.49429,5.50307,289759.25601727,0
+TEO.US,D,20210125,000000,5.56445,5.73091,5.45926,5.71335,208826.40700202,0
+TEO.US,D,20210126,000000,5.76594,5.82732,5.61695,5.63451,257933.87308513,0
+TEO.US,D,20210127,000000,5.57313,5.81854,5.52064,5.71335,244638.17067813,0
+TEO.US,D,20210128,000000,5.6871,5.84478,5.65641,5.75716,159358.85339155,0
+TEO.US,D,20210129,000000,5.75716,6.04637,5.65207,5.67832,485493.30415715,0
+TEO.US,D,20210201,000000,5.74847,5.7835,5.62573,5.6871,138377.40043752,0
+TEO.US,D,20210202,000000,5.73969,5.94053,5.72213,5.92372,204429.10284447,0
+TEO.US,D,20210203,000000,5.95875,6.02013,5.73091,5.75716,226447.39606108,0
+TEO.US,D,20210204,000000,5.76594,5.81854,5.59948,5.75716,140080.4026257,0
+TEO.US,D,20210205,000000,5.80097,5.92372,5.71335,5.73969,120130.49452944,0
+TEO.US,D,20210208,000000,5.73969,5.81854,5.66085,5.77472,252724.25382911,0
+TEO.US,D,20210209,000000,5.7835,5.82732,5.6871,5.75716,199894.11816176,0
+TEO.US,D,20210210,000000,5.75716,5.80966,5.61695,5.73091,158240.46389484,0
+TEO.US,D,20210211,000000,5.73091,5.73969,5.61695,5.66954,195949.04157533,0
+TEO.US,D,20210212,000000,5.65207,5.73969,5.61695,5.73091,162718.25820555,0
+TEO.US,D,20210216,000000,5.75716,5.80805,5.66085,5.6871,195017.05032807,0
+TEO.US,D,20210217,000000,5.6871,5.71335,5.59504,5.62573,185776.56892764,0
+TEO.US,D,20210218,000000,5.60826,5.65207,5.52064,5.54688,273725.82932144,0
+TEO.US,D,20210219,000000,5.55567,5.60826,5.35408,5.3892,588212.50765816,0
+TEO.US,D,20210222,000000,5.47682,5.48466,4.9948,5.12624,906874.08315024,0
+TEO.US,D,20210223,000000,5.09121,5.3892,5.09121,5.18761,476885.09409151,0
+TEO.US,D,20210224,000000,5.21386,5.3892,5.21386,5.36286,459218.56455104,0
+TEO.US,D,20210225,000000,5.31905,5.38042,5.07808,5.10877,378547.3085336,0
+TEO.US,D,20210226,000000,5.17883,5.23142,4.96855,5.22264,763267.99999937,0
+TEO.US,D,20210301,000000,5.2402,5.35408,5.0474,5.09999,732556.77024009,0
+TEO.US,D,20210302,000000,5.09999,5.13502,4.95099,4.96855,559535.77242842,0
+TEO.US,D,20210303,000000,4.97733,5.0473,4.80209,4.87215,1024666.1269138,0
+TEO.US,D,20210304,000000,4.90718,5.02993,4.73193,4.87215,607972.84026208,0
+TEO.US,D,20210305,000000,4.93352,4.94221,4.67056,4.78453,562719.3698026,0
+TEO.US,D,20210308,000000,4.81956,4.87215,4.64431,4.68812,474210.91466044,0
+TEO.US,D,20210309,000000,4.74071,4.87215,4.66187,4.72315,510264.14879608,0
+TEO.US,D,20210310,000000,4.81077,4.97733,4.67934,4.96855,652472.24507605,0
+TEO.US,D,20210311,000000,5.02115,5.12624,4.93456,5.09121,341979.36105005,0
+TEO.US,D,20210312,000000,5.09121,5.09121,4.95099,5.02993,273201.58424485,0
+TEO.US,D,20210315,000000,5.03861,5.18761,4.95099,5.17005,379339.50109378,0
+TEO.US,D,20210316,000000,5.33661,5.38042,5.01236,5.02993,462289.89934316,0
+TEO.US,D,20210317,000000,5.02993,5.19639,4.98168,5.15258,263113.83807418,0
+TEO.US,D,20210318,000000,5.13502,5.20517,5.00358,5.02993,280436.16630174,0
+TEO.US,D,20210319,000000,5.00358,5.18761,5.00358,5.17005,286670.97592974,0
+TEO.US,D,20210322,000000,5.19639,5.23142,5.10877,5.11755,132391.47483578,0
+TEO.US,D,20210323,000000,5.03861,5.0693,4.87215,4.95977,324057.59299754,0
+TEO.US,D,20210324,000000,4.93352,4.98602,4.78453,4.79331,410440.47264736,0
+TEO.US,D,20210325,000000,4.79331,5.01236,4.70568,4.91596,545839.73741749,0
+TEO.US,D,20210326,000000,4.91596,5.02058,4.70568,4.73193,306811.51859931,0
+TEO.US,D,20210329,000000,4.74071,4.79331,4.61806,4.71437,384551.23851172,0
+TEO.US,D,20210330,000000,4.73193,4.77574,4.64431,4.74071,323493.10284437,0
+TEO.US,D,20210331,000000,4.74071,4.95099,4.70568,4.83712,339201.39168462,0
+TEO.US,D,20210401,000000,4.83712,4.92474,4.6969,4.87215,208006.67833681,0
+TEO.US,D,20210405,000000,4.94221,4.95099,4.81956,4.8459,204249.05908079,0
+TEO.US,D,20210406,000000,4.8459,5.08243,4.78453,5.03861,363259.47483559,0
+TEO.US,D,20210407,000000,5.03861,5.06855,4.94221,4.97733,219655.50984665,0
+TEO.US,D,20210408,000000,4.93352,4.9948,4.82834,4.8984,273772.4288838,0
+TEO.US,D,20210409,000000,4.86337,4.92474,4.6005,4.6005,653322.68708918,0
+TEO.US,D,20210412,000000,4.60928,4.67934,4.44281,4.46906,500898.69584204,0
+TEO.US,D,20210413,000000,4.44281,4.47784,4.33763,4.36388,374335.34354455,0
+TEO.US,D,20210414,000000,4.44281,4.48663,4.34641,4.43403,466859.83369764,0
+TEO.US,D,20210415,000000,4.46906,4.46906,4.32007,4.36388,290223.13347897,0
+TEO.US,D,20210416,000000,4.3026,4.38144,4.26747,4.3026,379845.741794,0
+TEO.US,D,20210419,000000,4.29382,4.38144,4.25001,4.25879,209155.78118145,0
+TEO.US,D,20210420,000000,4.25879,4.27625,4.03963,4.04842,406347.12472614,0
+TEO.US,D,20210421,000000,4.08345,4.11857,3.96079,4.09223,294163.97374155,0
+TEO.US,D,20210422,000000,4.11857,4.14482,3.98478,4.0572,403980.07877428,0
+TEO.US,D,20210423,000000,4.06598,4.07476,3.89951,3.9082,372243.65864302,0
+TEO.US,D,20210426,000000,3.96079,4.03963,3.8557,3.8557,513169.20787704,0
+TEO.US,D,20210427,000000,3.86439,4.02217,3.84673,3.8557,807175.37855513,0
+TEO.US,D,20210428,000000,3.89951,4.14482,3.89951,4.13604,576453.53172819,0
+TEO.US,D,20210429,000000,4.1536,4.17985,4.01339,4.03963,304423.29102819,0
+TEO.US,D,20210430,000000,4.03095,4.09223,4.03095,4.0572,361232.39387279,0
+TEO.US,D,20210503,000000,4.08345,4.1536,4.0572,4.10101,316135.6673958,0
+TEO.US,D,20210504,000000,4.10101,4.13604,3.93454,3.94332,396852.46389464,0
+TEO.US,D,20210505,000000,3.94332,4.01339,3.9082,3.99582,224259.33479194,0
+TEO.US,D,20210506,000000,3.99582,4.01339,3.92576,3.95201,374898.77461676,0
+TEO.US,D,20210507,000000,3.94332,4.14482,3.94332,4.10101,421828.77024035,0
+TEO.US,D,20210510,000000,4.10979,4.10979,3.98714,4.07476,433170.46827098,0
+TEO.US,D,20210511,000000,4.04842,4.22366,4.03963,4.14482,554616.34135622,0
+TEO.US,D,20210512,000000,4.13604,4.42091,4.09223,4.25001,1141524.0612682,0
+TEO.US,D,20210513,000000,4.27625,4.44716,4.13604,4.32007,766122.22319412,0
+TEO.US,D,20210514,000000,4.33763,4.59172,4.33763,4.51288,499928.57768011,0
+TEO.US,D,20210517,000000,4.47784,4.53044,4.33763,4.48663,576058.49452906,0
+TEO.US,D,20210518,000000,4.58294,4.7714,4.46028,4.74071,569467.83369756,0
+TEO.US,D,20210519,000000,4.66187,4.71437,4.55234,4.68812,400421.56673928,0
+TEO.US,D,20210520,000000,4.67934,4.70568,4.57425,4.6005,479762.61706744,0
+TEO.US,D,20210521,000000,4.60928,4.67056,4.49531,4.53044,489412.96280047,0
+TEO.US,D,20210524,000000,4.55669,4.56547,4.3245,4.33763,1537266.6083138,0
+TEO.US,D,20210525,000000,4.32007,4.40769,4.21498,4.32885,925190.88840186,0
+TEO.US,D,20210526,000000,4.37266,4.59172,4.28504,4.49531,1227449.4179421,0
+TEO.US,D,20210527,000000,4.51288,5.33661,4.46906,4.88971,12127981.978108,0
+TEO.US,D,20210528,000000,4.88971,5.10877,4.85383,5.02993,589309.71553562,0
+TEO.US,D,20210601,000000,5.05618,5.14465,4.95099,4.96855,629396.98905856,0
+TEO.US,D,20210602,000000,4.9948,5.09999,4.91596,5.02115,747569.24288778,0
+TEO.US,D,20210603,000000,4.95977,4.98602,4.81956,4.87215,609721.38293166,0
+TEO.US,D,20210604,000000,4.88971,5.08243,4.8459,5.06496,683158.05689221,0
+TEO.US,D,20210607,000000,5.08243,5.48117,5.08243,5.4417,992682.94091822,0
+TEO.US,D,20210608,000000,5.48551,5.51185,5.38476,5.45926,697463.06345675,0
+TEO.US,D,20210609,000000,5.48551,5.73526,5.45048,5.71335,581339.07220959,0
+TEO.US,D,20210610,000000,5.66085,5.69588,5.56445,5.66954,408416.56892745,0
+TEO.US,D,20210611,000000,5.61695,5.61695,5.33661,5.36286,253719.78993414,0
+TEO.US,D,20210614,000000,5.32783,5.37164,5.22264,5.35408,275423.53610481,0
+TEO.US,D,20210615,000000,5.36286,5.39789,5.25767,5.27523,186207.6148795,0
+TEO.US,D,20210616,000000,5.26645,5.41545,5.26645,5.31026,145531.49234124,0
+TEO.US,D,20210617,000000,5.28402,5.31026,5.0474,5.10877,307493.56673935,0
+TEO.US,D,20210618,000000,5.0474,5.0474,4.82834,4.83712,513448.80525122,0
+TEO.US,D,20210621,000000,4.89405,4.8984,4.77574,4.81956,210863.01969348,0
+TEO.US,D,20210622,000000,4.80209,4.80209,4.68812,4.73193,434554.68708936,0
+TEO.US,D,20210623,000000,4.74071,4.93352,4.74071,4.91596,340614.205689,0
+TEO.US,D,20210624,000000,4.95099,5.01236,4.88093,4.88971,195846.31072194,0
+TEO.US,D,20210625,000000,4.83712,4.93352,4.77574,4.85459,299116.2363236,0
+TEO.US,D,20210628,000000,4.82834,4.85459,4.68812,4.6969,227278.77461688,0
+TEO.US,D,20210629,000000,4.67056,4.81956,4.63553,4.73193,261131.23851182,0
+TEO.US,D,20210630,000000,4.6969,4.79331,4.63553,4.66187,143365.67177231,0
+TEO.US,D,20210701,000000,4.66187,4.67934,4.36388,4.41647,887400.76148723,0
+TEO.US,D,20210702,000000,4.43403,4.48663,4.42525,4.42525,237141.99562344,0
+TEO.US,D,20210706,000000,4.46028,4.46028,4.32885,4.3551,466741.21662981,0
+TEO.US,D,20210707,000000,4.31129,4.37266,4.26747,4.37266,357974.66083121,0
+TEO.US,D,20210708,000000,4.32885,4.37389,4.28504,4.32007,257399.03719891,0
+TEO.US,D,20210709,000000,4.32007,4.3551,4.29382,4.3026,127043.11597364,0
+TEO.US,D,20210712,000000,4.32007,4.46028,4.25001,4.44281,299401.1291026,0
+TEO.US,D,20210713,000000,4.43403,4.48663,4.3551,4.39022,395059.43982462,0
+TEO.US,D,20210714,000000,4.39891,4.46028,4.36388,4.38144,439844.79649854,0
+TEO.US,D,20210715,000000,4.38144,4.48663,4.3551,4.46906,189828.61269131,0
+TEO.US,D,20210716,000000,4.48663,4.53044,4.40769,4.47784,182563.3172865,0
+TEO.US,D,20210719,000000,4.42525,4.42525,4.23244,4.3551,515292.66520745,0
+TEO.US,D,20210720,000000,4.33763,4.44281,4.32007,4.38144,118182.84463885,0
+TEO.US,D,20210721,000000,4.38144,4.56547,4.38144,4.53044,215429.77680507,0
+TEO.US,D,20210722,000000,4.53044,4.53044,4.39022,4.46906,180808.42013114,0
+TEO.US,D,20210723,000000,4.4515,4.53912,4.40769,4.42525,331893.7330413,0
+TEO.US,D,20210726,000000,4.4515,4.47775,4.39022,4.43403,198563.91247248,0
+TEO.US,D,20210727,000000,4.39891,4.45594,4.39022,4.4515,177952.07877447,0
+TEO.US,D,20210728,000000,4.46906,4.52166,4.41647,4.46028,126154.54704585,0
+TEO.US,D,20210729,000000,4.46028,4.54791,4.42525,4.43403,131598.22319464,0
+TEO.US,D,20210730,000000,4.40769,4.43403,4.38144,4.39891,247183.14223174,0
+TEO.US,D,20210802,000000,4.39456,4.44281,4.36388,4.42525,191666.11816177,0
+TEO.US,D,20210803,000000,4.37266,4.46028,4.31129,4.42525,205033.83807423,0
+TEO.US,D,20210804,000000,4.40769,4.47784,4.34641,4.42525,194322.29321647,0
+TEO.US,D,20210805,000000,4.42525,4.52166,4.39022,4.49531,146847.929978,0
+TEO.US,D,20210806,000000,4.52166,4.66187,4.42525,4.65309,320247.01969339,0
+TEO.US,D,20210809,000000,4.71437,4.72315,4.41647,4.49531,270050.81838052,0
+TEO.US,D,20210810,000000,4.50409,4.51288,4.42525,4.44281,173951.92997797,0
+TEO.US,D,20210811,000000,4.39891,4.49531,4.37266,4.42525,409761.60175021,0
+TEO.US,D,20210812,000000,4.44281,4.6005,4.39022,4.54791,284862.06564528,0
+TEO.US,D,20210813,000000,4.57425,4.73184,4.47794,4.61806,170765.15536091,0
+TEO.US,D,20210816,000000,4.54791,4.59172,4.47784,4.49531,163392.89277886,0
+TEO.US,D,20210817,000000,4.40769,4.57425,4.39891,4.56547,154780.44638937,0
+TEO.US,D,20210818,000000,4.54791,4.68812,4.49531,4.61806,83641.978118093,0
+TEO.US,D,20210819,000000,4.59172,4.64431,4.39891,4.46028,423771.12472613,0
+TEO.US,D,20210820,000000,4.47784,4.6969,4.45008,4.6005,138771.37855568,0
+TEO.US,D,20210823,000000,4.6005,4.79331,4.6005,4.6969,113120.43763667,0
+TEO.US,D,20210824,000000,4.72315,4.83712,4.66187,4.79331,140704.20131279,0
+TEO.US,D,20210825,000000,4.8459,4.9948,4.81077,4.88093,210698.86214425,0
+TEO.US,D,20210826,000000,4.85459,4.90718,4.74071,4.88093,149420.43763664,0
+TEO.US,D,20210827,000000,4.86337,5.00358,4.79331,4.8984,163405.60175041,0
+TEO.US,D,20210830,000000,4.92474,5.20517,4.82919,5.08243,382697.84682682,0
+TEO.US,D,20210831,000000,5.09121,5.16665,4.81956,4.91596,310162.45076561,0
+TEO.US,D,20210901,000000,4.8984,5.08243,4.86337,4.87215,356571.3785555,0
+TEO.US,D,20210902,000000,4.84382,5.12624,4.84382,4.97601,164840.65645501,0
+TEO.US,D,20210903,000000,4.97601,5.00434,4.84382,4.84382,142264.227571,0
+TEO.US,D,20210907,000000,4.85326,5.02322,4.85326,4.9949,367289.27789904,0
+TEO.US,D,20210908,000000,4.9288,5.00254,4.82494,4.95713,211245.34792105,0
+TEO.US,D,20210909,000000,4.97601,4.97601,4.78717,4.85326,170181.60175041,0
+TEO.US,D,20210910,000000,4.93824,4.93824,4.76829,4.77773,166817.96061255,0
+TEO.US,D,20210913,000000,5.15541,5.23945,4.98545,4.9949,465670.48577642,0
+TEO.US,D,20210914,000000,5.01378,5.06571,4.91936,5.05155,160714.47702394,0
+TEO.US,D,20210915,000000,5.02322,5.06099,4.85326,4.96657,175628.45514209,0
+TEO.US,D,20210916,000000,4.96657,5.04211,4.77773,5.03267,241919.50984663,0
+TEO.US,D,20210917,000000,4.93824,5.07138,4.76829,4.77773,336926.48577653,0
+TEO.US,D,20210920,000000,4.73052,4.73052,4.6361,4.70219,271889.38293194,0
+TEO.US,D,20210921,000000,4.71163,4.73996,4.67858,4.70219,123684.7702406,0
+TEO.US,D,20210922,000000,4.73996,4.76829,4.69275,4.71163,108926.47702398,0
+TEO.US,D,20210923,000000,4.73996,4.73996,4.67386,4.70219,103563.29102836,0
+TEO.US,D,20210924,000000,4.66442,4.68331,4.61721,4.64554,121881.15536095,0
+TEO.US,D,20210927,000000,4.72107,4.76829,4.62665,4.66442,174208.22757097,0
+TEO.US,D,20210928,000000,4.65498,4.71163,4.57944,4.6361,204147.38730837,0
+TEO.US,D,20210929,000000,4.67386,4.69275,4.61721,4.67386,133567.05470448,0
+TEO.US,D,20210930,000000,4.72107,4.76829,4.60777,4.67386,164875.60612678,0
+TEO.US,D,20211001,000000,4.67386,4.75884,4.62665,4.72107,66098.301969311,0
+TEO.US,D,20211004,000000,4.70219,4.72107,4.62665,4.67386,179490.92341342,0
+TEO.US,D,20211005,000000,4.71163,4.79661,4.68331,4.76829,51291.291028404,0
+TEO.US,D,20211006,000000,4.73052,4.8155,4.65498,4.67386,91666.634573228,0
+TEO.US,D,20211007,000000,4.68331,4.75884,4.67386,4.72107,109230.4332603,0
+TEO.US,D,20211008,000000,4.70219,4.79661,4.70219,4.73996,47302.792122499,0
+TEO.US,D,20211011,000000,4.72107,4.75884,4.67386,4.71163,283042.56455119,0
+TEO.US,D,20211012,000000,4.72107,4.78717,4.70219,4.76829,58014.336980258,0
+TEO.US,D,20211013,000000,4.72107,4.8154,4.72107,4.73996,174714.46827119,0
+TEO.US,D,20211014,000000,4.7494,4.94769,4.7494,4.90992,216631.83369785,0
+TEO.US,D,20211015,000000,4.95713,5.03267,4.85326,4.86271,125757.3916848,0
+TEO.US,D,20211018,000000,4.85326,4.93824,4.78717,4.80605,136733.70678326,0
+TEO.US,D,20211019,000000,4.79661,5.03267,4.79661,4.94769,93988.140043686,0
+TEO.US,D,20211020,000000,4.96657,5.13643,4.91936,5.05155,198982.24945279,0
+TEO.US,D,20211021,000000,5.08932,5.08932,4.91936,4.98545,88774.284463822,0
+TEO.US,D,20211022,000000,5.01378,5.09876,4.90048,4.93824,139270.20568916,0
+TEO.US,D,20211025,000000,4.94769,5.07988,4.94769,5.01378,121078.37199115,0
+TEO.US,D,20211026,000000,5.05155,5.1082,5.0186,5.09876,66315.413566685,0
+TEO.US,D,20211027,000000,5.13653,5.13653,4.88159,4.90992,89187.326039314,0
+TEO.US,D,20211028,000000,4.86271,4.88471,4.8155,4.84382,115334.97592988,0
+TEO.US,D,20211029,000000,4.79661,4.80983,4.73052,4.76829,285143.78118138,0
+TEO.US,D,20211101,000000,4.80605,4.86271,4.75884,4.8155,57529.277899296,0
+TEO.US,D,20211102,000000,4.8155,4.8155,4.73996,4.76829,53624.446389452,0
+TEO.US,D,20211103,000000,4.75884,4.85326,4.73052,4.84382,92749.01531721,0
+TEO.US,D,20211104,000000,4.84382,4.90982,4.73052,4.76829,76534.485776742,0
+TEO.US,D,20211105,000000,4.78717,4.86271,4.62665,4.80605,174307.78118148,0
+TEO.US,D,20211108,000000,4.79661,5.05155,4.79661,4.9949,76523.894967114,0
+TEO.US,D,20211109,000000,5.09876,5.12709,4.93824,5.05155,84167.282275642,0
+TEO.US,D,20211110,000000,5.04211,5.22151,5.01378,5.20262,472740.91028407,0
+TEO.US,D,20211111,000000,5.1082,5.27816,5.08932,5.21207,104556.70897147,0
+TEO.US,D,20211112,000000,5.19318,5.20262,5.01378,5.03267,133562.81838063,0
+TEO.US,D,20211115,000000,4.9949,5.21207,4.94769,5.14597,132177.54048129,0
+TEO.US,D,20211116,000000,5.21207,5.24039,5.04211,5.04211,142918.73960601,0
+TEO.US,D,20211117,000000,5.07988,5.14597,4.96657,5.07043,160025.01531715,0
+TEO.US,D,20211118,000000,4.97601,5.32537,4.97601,5.2876,198483.42231931,0
+TEO.US,D,20211119,000000,5.2876,5.2876,4.78717,4.78717,209937.38293199,0
+TEO.US,D,20211122,000000,4.89103,4.89103,4.79661,4.8155,126717.97811806,0
+TEO.US,D,20211123,000000,4.82494,4.84382,4.58888,4.8155,163421.48796485,0
+TEO.US,D,20211124,000000,4.76829,4.80605,4.70219,4.73052,75569.663019631,0
+TEO.US,D,20211126,000000,4.70219,4.73052,4.62665,4.69275,102623.88621436,0
+TEO.US,D,20211129,000000,4.68331,4.83438,4.66782,4.77773,110745.97811807,0
+TEO.US,D,20211130,000000,4.73052,4.86271,4.57944,4.57944,1051474.6433252,0
+TEO.US,D,20211201,000000,4.58888,4.80605,4.58888,4.6361,107881.1641137,0
+TEO.US,D,20211202,000000,4.6361,4.78623,4.6361,4.71163,86646.590809556,0
+TEO.US,D,20211203,000000,4.77773,4.80511,4.62665,4.67386,128828.72647692,0
+TEO.US,D,20211206,000000,4.64554,4.73996,4.64554,4.71163,50052.166301928,0
+TEO.US,D,20211207,000000,4.80605,4.95713,4.78717,4.90992,63626.407002136,0
+TEO.US,D,20211208,000000,4.9288,5.19318,4.9288,5.04211,198903.87746154,0
+TEO.US,D,20211209,000000,5.00434,5.06099,4.88159,4.9288,80962.503282209,0
+TEO.US,D,20211210,000000,4.89103,4.92408,4.73996,4.77773,47114.275711121,0
+TEO.US,D,20211213,000000,4.79189,4.82494,4.57,4.76829,154603.57986858,0
+TEO.US,D,20211214,000000,4.77773,4.85326,4.71163,4.73052,37848.376367584,0
+TEO.US,D,20211215,000000,4.72107,4.78717,4.59833,4.66442,61590.853391634,0
+TEO.US,D,20211216,000000,4.66442,4.75875,4.62665,4.71163,48662.652078734,0
+TEO.US,D,20211217,000000,4.6361,4.7494,4.6361,4.71163,46093.321662982,0
+TEO.US,D,20211220,000000,4.58888,4.80605,4.53223,4.64554,181755.23851188,0
+TEO.US,D,20211221,000000,4.56056,4.8155,4.56056,4.70219,80267.746170612,0
+TEO.US,D,20211222,000000,4.6361,4.76829,4.6361,4.70219,39396.752735197,0
+TEO.US,D,20211223,000000,4.59833,4.90048,4.59833,4.86271,155444.49015304,0
+TEO.US,D,20211227,000000,4.75884,5.02322,4.73052,5.00434,171230.09190358,0
+TEO.US,D,20211228,000000,4.9949,5.1082,4.87215,4.9288,73977.864332543,0
+TEO.US,D,20211229,000000,4.90048,4.93824,4.78717,4.89103,53646.687089671,0
+TEO.US,D,20211230,000000,4.87215,5.01378,4.76829,4.80605,121716.99781172,0
+TEO.US,D,20211231,000000,4.80605,4.85799,4.76829,4.8155,51227.746170636,0
+TEO.US,D,20220103,000000,4.77773,4.9288,4.77773,4.85326,63882.704595133,0
+TEO.US,D,20220104,000000,4.85326,4.97601,4.78717,4.78717,61182.048139993,0
+TEO.US,D,20220105,000000,4.82494,4.89689,4.75884,4.76829,88407.842450693,0
+TEO.US,D,20220106,000000,4.76829,4.80605,4.62665,4.62665,116002.19693645,0
+TEO.US,D,20220107,000000,4.58888,4.73052,4.58888,4.72107,48825.750547006,0
+TEO.US,D,20220110,000000,4.75884,4.77773,4.65507,4.7494,66271.99124721,0
+TEO.US,D,20220111,000000,4.70219,4.90992,4.68331,4.87215,41007.614879616,0
+TEO.US,D,20220112,000000,4.84382,4.91936,4.73996,4.84382,48702.897155321,0
+TEO.US,D,20220113,000000,4.8155,4.98545,4.73996,4.86271,67624.437636706,0
+TEO.US,D,20220114,000000,4.79661,4.86271,4.73052,4.82494,49748.210065604,0
+TEO.US,D,20220118,000000,4.77773,4.90048,4.66914,4.80605,50779.754923372,0
+TEO.US,D,20220119,000000,4.8155,4.89103,4.61721,4.75884,53028.183807396,0
+TEO.US,D,20220120,000000,4.72107,4.83438,4.72107,4.76829,81466.625820502,0
+TEO.US,D,20220121,000000,4.70219,4.79529,4.64554,4.64554,124095.69365416,0
+TEO.US,D,20220124,000000,4.70219,4.70219,4.45669,4.62665,110515.09846818,0
+TEO.US,D,20220125,000000,4.54167,4.63137,4.54167,4.61721,60854.792122488,0
+TEO.US,D,20220126,000000,4.62665,4.86271,4.53318,4.57944,67608.551422264,0
+TEO.US,D,20220127,000000,4.57,4.68359,4.49446,4.55112,15915.868708958,0
+TEO.US,D,20220128,000000,4.79661,4.8155,4.55112,4.78717,151560.84026246,0
+TEO.US,D,20220131,000000,4.82494,4.87262,4.6361,4.79661,99988.892778911,0
+TEO.US,D,20220201,000000,4.84382,4.85326,4.77773,4.83438,96606.188183728,0
+TEO.US,D,20220202,000000,4.84382,4.86271,4.77773,4.8155,72534.336980246,0
+TEO.US,D,20220203,000000,4.82494,4.84382,4.78717,4.79661,78970.371991182,0
+TEO.US,D,20220204,000000,4.8155,4.82494,4.77773,4.79661,33482.844638922,0
+TEO.US,D,20220207,000000,4.79661,4.83438,4.78717,4.80605,57421.25164109,0
+TEO.US,D,20220208,000000,4.84382,4.94769,4.80605,4.83438,147371.11597362,0
+TEO.US,D,20220209,000000,4.8155,4.85326,4.8155,4.8155,32278.669584218,0
+TEO.US,D,20220210,000000,4.79661,4.94769,4.77867,4.91936,498034.94091863,0
+TEO.US,D,20220211,000000,4.91936,5.19318,4.91936,5.19318,109821.40043755,0
+TEO.US,D,20220214,000000,5.19318,5.31593,5.06099,5.07988,199388.9365425,0
+TEO.US,D,20220215,000000,5.08932,5.19318,5.0846,5.09876,283723.55361027,0
+TEO.US,D,20220216,000000,5.18374,5.24039,5.11764,5.20262,89446.8008752,0
+TEO.US,D,20220217,000000,5.22151,5.23095,5.06005,5.15541,30779.010940894,0
+TEO.US,D,20220218,000000,5.18374,5.22151,5.05155,5.08932,69536.07877456,0
+TEO.US,D,20220222,000000,5.09876,5.27816,5.06571,5.25928,138580.74398238,0
+TEO.US,D,20220223,000000,5.2876,5.34426,5.16486,5.1743,98899.09846819,0
+TEO.US,D,20220224,000000,4.90048,5.1082,4.8155,5.07043,125021.33041565,0
+TEO.US,D,20220225,000000,5.11764,5.16486,4.9949,5.04211,46765.83807436,0
+TEO.US,D,20220228,000000,5.08932,5.1743,4.73052,4.73996,101351.92997803,0
+TEO.US,D,20220301,000000,4.73996,5.07043,4.68331,5.03267,115763.90371982,0
+TEO.US,D,20220302,000000,5.07043,5.07043,4.97129,5.00434,108673.35667387,0
+TEO.US,D,20220303,000000,4.96657,5.1082,4.83438,4.88159,218731.99124708,0
+TEO.US,D,20220304,000000,4.75884,4.87215,4.6361,4.6361,121062.48577671,0
+TEO.US,D,20220307,000000,4.62665,4.70219,4.58888,4.59833,118783.34354476,0
+TEO.US,D,20220308,000000,4.76829,4.76829,4.54167,4.69275,264376.26258184,0
+TEO.US,D,20220309,000000,4.6361,4.83438,4.6361,4.80605,119393.37417933,0
+TEO.US,D,20220310,000000,4.91936,5.00434,4.77017,4.96657,105130.7308533,0
+TEO.US,D,20220311,000000,5.00434,5.09876,4.88159,4.90992,44096.954048104,0
+TEO.US,D,20220314,000000,4.98545,4.98545,4.71163,4.71163,86673.067833626,0
+TEO.US,D,20220315,000000,4.64554,4.88159,4.6361,4.78717,40421.943107188,0
+TEO.US,D,20220316,000000,4.86271,4.97412,4.74468,4.76829,64342.345732988,0
+TEO.US,D,20220317,000000,4.76829,4.9288,4.76829,4.91936,154468.01750534,0
+TEO.US,D,20220318,000000,4.9288,4.98545,4.90992,4.95713,231920.72647683,0
+TEO.US,D,20220321,000000,4.91936,5.07043,4.91936,4.9949,60566.722100606,0
+TEO.US,D,20220322,000000,4.98545,5.13285,4.95241,4.96657,551651.97374134,0
+TEO.US,D,20220323,000000,4.93824,5.15541,4.93824,5.08932,217348.83150967,0
+TEO.US,D,20220324,000000,5.1082,5.62752,5.09876,5.39147,370065.12910254,0
+TEO.US,D,20220325,000000,5.50477,5.58975,5.23095,5.38202,241557.30415735,0
+TEO.US,D,20220328,000000,5.32537,5.41979,5.2876,5.37258,182333.49671757,0
+TEO.US,D,20220329,000000,5.37258,5.5331,5.36786,5.41035,149153.54923401,0
+TEO.US,D,20220330,000000,5.41979,5.68417,5.41979,5.62752,166347.72866507,0
+TEO.US,D,20220331,000000,5.69362,5.69362,5.47645,5.67473,253073.75054684,0
+TEO.US,D,20220401,000000,5.65585,5.85413,5.61336,5.79748,226006.81838056,0
+TEO.US,D,20220404,000000,5.84469,6.09019,5.7125,6.06186,255582.71334771,0
+TEO.US,D,20220405,000000,6.00521,6.22238,5.82581,5.84469,305866.81838049,0
+TEO.US,D,20220406,000000,5.80692,6.06658,5.68417,6.03353,195724.51641122,0
+TEO.US,D,20220407,000000,6.06186,6.08065,5.90134,6.03353,134017.16411367,0
+TEO.US,D,20220408,000000,6.05242,6.21293,6.01465,6.21293,90091.781181545,0
+TEO.US,D,20220411,000000,6.22238,6.22238,5.97688,5.99576,122278.310722,0
+TEO.US,D,20220412,000000,6.05242,6.06856,5.7786,5.79748,78272.437636697,0
+TEO.US,D,20220413,000000,5.79748,6.01465,5.7786,5.99576,99980.420131208,0
+TEO.US,D,20220414,000000,5.98632,6.0713,5.90134,6.01465,36610.31072207,0
+TEO.US,D,20220418,000000,6.03353,6.0713,5.88246,6.00521,111161.13785549,0
+TEO.US,D,20220419,000000,6.05242,6.14155,6.01465,6.11851,100414.64332596,0
+TEO.US,D,20220420,000000,6.09963,6.1374,5.91551,5.94855,100658.2319474,0
+TEO.US,D,20220421,000000,6.04298,6.10907,5.56161,5.60864,162289.33041562,0
+TEO.US,D,20220422,000000,5.69362,5.75027,5.49533,5.57087,99934.879649808,0
+TEO.US,D,20220425,000000,5.47645,5.48589,5.14276,5.29705,290872.35010917,0
+TEO.US,D,20220426,000000,5.24983,5.37258,5.08932,5.1082,86936.778993364,0
+TEO.US,D,20220427,000000,5.04211,5.43868,5.02322,5.33481,156892.25382919,0
+TEO.US,D,20220428,000000,5.31593,5.61808,5.31432,5.58975,104249.57549226,0
+TEO.US,D,20220429,000000,5.5331,5.62922,5.15541,5.16486,211469.87308516,0
+TEO.US,D,20220502,000000,5.11764,5.29705,5.07043,5.18374,115118.92341347,0
+TEO.US,D,20220503,000000,5.15541,5.44812,5.15541,5.38202,108930.71334783,0
+TEO.US,D,20220504,000000,5.34426,5.45747,5.21207,5.38202,84961.592997742,0
+TEO.US,D,20220505,000000,5.38202,5.467,5.07988,5.11764,39207.177242856,0
+TEO.US,D,20220506,000000,5.07988,5.07988,4.82494,4.91936,197964.47264754,0
+TEO.US,D,20220509,000000,4.84382,4.90019,4.65026,4.68331,122534.608315,0
+TEO.US,D,20220510,000000,4.7494,4.85326,4.49446,4.5039,134610.24945284,0
+TEO.US,D,20220511,000000,4.5039,4.90048,4.49446,4.8155,104192.38512026,0
+TEO.US,D,20220512,000000,4.76829,4.96657,4.69275,4.87215,89858.783369729,0
+TEO.US,D,20220513,000000,4.86271,5.02322,4.84854,4.95713,59103.072210017,0
+TEO.US,D,20220516,000000,4.9288,5.07988,4.87215,4.96657,85353.452953978,0
+TEO.US,D,20220517,000000,5.07043,5.20262,5.00434,5.19318,38820.612691434,0
+TEO.US,D,20220518,000000,5.20262,5.20262,4.95713,4.98545,32250.074398223,0
+TEO.US,D,20220519,000000,4.87215,5.05155,4.84382,4.9288,138230.18818369,0
+TEO.US,D,20220520,000000,5.04211,5.04211,4.73996,4.79661,60401.50547041,0
+TEO.US,D,20220523,000000,4.87215,5.15541,4.83466,5.06099,61574.967177192,0
+TEO.US,D,20220524,000000,5.02322,5.11764,4.89103,4.98545,40085.155361017,0
+TEO.US,D,20220525,000000,4.93824,5.06099,4.9288,4.9288,21883.789934336,0
+TEO.US,D,20220526,000000,4.97601,5.14597,4.91936,4.96657,124810.57330405,0
+TEO.US,D,20220527,000000,5.01378,5.26872,4.98527,5.22151,66904.262582002,0
+TEO.US,D,20220531,000000,5.26872,5.26872,4.91936,4.91936,100028.07877453,0
+TEO.US,D,20220601,000000,5.11764,5.11764,4.86271,4.98545,97722.459518519,0
+TEO.US,D,20220602,000000,4.89103,5.19318,4.85799,5.02322,93028.612691389,0
+TEO.US,D,20220603,000000,5.03267,5.13653,4.89103,5.13653,302462.93216605,0
+TEO.US,D,20220606,000000,5.24983,5.27816,4.96657,5.07043,90039.886214368,0
+TEO.US,D,20220607,000000,5.06099,5.21207,4.95713,4.98545,146149.99562351,0
+TEO.US,D,20220608,000000,5.02322,5.14597,4.94769,4.97601,89537.881838,0
+TEO.US,D,20220609,000000,4.89103,4.97601,4.7494,4.77773,159017.82932153,0
+TEO.US,D,20220610,000000,4.73996,4.82494,4.70219,4.77773,113334.37199115,0
+TEO.US,D,20220613,000000,4.73996,4.73996,4.5276,4.64554,171096.64770227,0
+TEO.US,D,20220614,000000,4.68331,4.68331,4.54167,4.57,106957.64551413,0
+TEO.US,D,20220615,000000,4.57944,4.75525,4.57944,4.69275,65940.498905854,0
+TEO.US,D,20220616,000000,4.62665,4.62665,4.4414,4.51335,168440.47264756,0
+TEO.US,D,20220617,000000,4.45669,4.6361,4.45669,4.54167,123084.27133469,0
+TEO.US,D,20220621,000000,4.57,4.7494,4.57,4.68331,94514.503282198,0
+TEO.US,D,20220622,000000,4.61721,4.71163,4.58888,4.58888,53897.689277855,0
+TEO.US,D,20220623,000000,4.62665,4.68331,4.42837,4.57,180096.71772414,0
+TEO.US,D,20220624,000000,4.71,4.7833,4.57,4.58,151989,0
+TEO.US,D,20220627,000000,4.58,4.64,4.51,4.51,111121,0
+TEO.US,D,20220628,000000,4.53,4.67,4.49,4.58,84548,0
+TEO.US,D,20220629,000000,4.53,4.66,4.49,4.51,39849,0
+TEO.US,D,20220630,000000,4.47,4.59,4.4,4.55,77898,0
+TEO.US,D,20220701,000000,4.54,4.72,4.51,4.71,72447,0
+TEO.US,D,20220705,000000,4.59,4.6505,4.341,4.5,80870,0
+TEO.US,D,20220706,000000,4.55,4.59,4.37,4.44,95139,0
+TEO.US,D,20220707,000000,4.53,4.58,4.31,4.35,97327,0
+TEO.US,D,20220708,000000,4.28,4.4141,4.27,4.3,113340,0
+TEO.US,D,20220711,000000,4.34,4.34,4.13,4.21,102287,0
+TEO.US,D,20220712,000000,4.23,4.25,4.129,4.15,58970,0
+TEO.US,D,20220713,000000,4.17,4.29,4.15,4.2,39150,0
+TEO.US,D,20220714,000000,4.16,4.17,3.93,3.98,77600,0
+TEO.US,D,20220715,000000,4.08,4.12,3.9594,4.06,56742,0
+TEO.US,D,20220718,000000,4.1,4.197,4.03,4.05,101489,0
+TEO.US,D,20220719,000000,3.98,4.09,3.95,4.01,182752,0
+TEO.US,D,20220720,000000,4,4.02,3.83,3.85,205021,0
+TEO.US,D,20220721,000000,3.85,3.91,3.72,3.82,160341,0
+TEO.US,D,20220722,000000,3.86,3.962,3.76,3.88,201112,0
+TEO.US,D,20220725,000000,3.91,4.032,3.89,3.93,162019,0
+TEO.US,D,20220726,000000,3.89,4.07,3.86,4.01,142329,0
+TEO.US,D,20220727,000000,4,4.255,3.93,4.18,173939,0
+TEO.US,D,20220728,000000,4.21,4.3799,4.18,4.31,280787,0
+TEO.US,D,20220729,000000,4.34,4.54,4.25,4.45,371818,0
+TEO.US,D,20220801,000000,4.46,4.47,4.27,4.35,184143,0
+TEO.US,D,20220802,000000,4.36,4.37,4.22,4.27,57127,0
+TEO.US,D,20220803,000000,4.28,4.45,4.2799,4.35,98198,0
+TEO.US,D,20220804,000000,4.42,4.45,4.33,4.4,107019,0
+TEO.US,D,20220805,000000,4.3556,4.49,4.28,4.4,62673,0
+TEO.US,D,20220808,000000,4.47,4.65,4.44,4.6,93139,0
+TEO.US,D,20220809,000000,4.64,4.64,4.4299,4.51,122738,0
+TEO.US,D,20220810,000000,4.51,4.5473,4.3668,4.37,78810,0
+TEO.US,D,20220811,000000,4.35,4.5,4.35,4.38,164110,0
+TEO.US,D,20220812,000000,4.43,4.59,4.415,4.57,56051,0
+TEO.US,D,20220815,000000,4.58,4.62,4.495,4.58,60423,0
+TEO.US,D,20220816,000000,4.56,4.56,4.44,4.44,93421,0
+TEO.US,D,20220817,000000,4.42,4.55,4.34,4.55,135026,0
+TEO.US,D,20220818,000000,4.59,4.62,4.5201,4.56,46215,0
+TEO.US,D,20220819,000000,4.52,4.52,4.37,4.45,22390,0
+TEO.US,D,20220822,000000,4.42,4.4799,4.31,4.36,168192,0
+TEO.US,D,20220823,000000,4.3812,4.5,4.34,4.44,84955,0
+TEO.US,D,20220824,000000,4.48,4.6,4.45,4.6,95635,0
+TEO.US,D,20220825,000000,4.62,4.92,4.5,4.9,172373,0
+TEO.US,D,20220826,000000,4.94,4.95,4.762,4.89,185077,0
+TEO.US,D,20220829,000000,4.78,5.07,4.78,5,189922,0
+TEO.US,D,20220830,000000,5.035,5.05,4.84,4.87,146021,0
+TEO.US,D,20220831,000000,4.9,4.9,4.57,4.59,137538,0
+TEO.US,D,20220901,000000,4.55,4.62,4.43,4.55,73288,0
+TEO.US,D,20220902,000000,4.55,4.67,4.46,4.52,125714,0
+TEO.US,D,20220906,000000,4.59,4.66,4.46,4.58,149567,0
+TEO.US,D,20220907,000000,4.54,4.76,4.54,4.72,108144,0
+TEO.US,D,20220908,000000,4.69,4.77,4.62,4.62,83197,0
+TEO.US,D,20220909,000000,4.62,4.85,4.59,4.76,76717,0
+TEO.US,D,20220912,000000,4.75,5.09,4.75,4.91,214752,0
+TEO.US,D,20220913,000000,4.88,4.92,4.66,4.71,142694,0
+TEO.US,D,20220914,000000,4.67,4.87,4.67,4.8,75110,0
+TEO.US,D,20220915,000000,4.74,4.86,4.48,4.52,160351,0
+TEO.US,D,20220916,000000,4.47,4.52,4.3,4.3,354009,0
+TEO.US,D,20220919,000000,4.26,4.62,4.17,4.515,117233,0
+TEO.US,D,20220920,000000,4.51,4.5914,4.385,4.4,52371,0
+TEO.US,D,20220921,000000,4.36,4.4693,4.25,4.25,65634,0
+TEO.US,D,20220922,000000,4.25,4.49,4.24,4.4,90860,0
+TEO.US,D,20220923,000000,4.33,4.33,4.07,4.1,181744,0
+TEO.US,D,20220926,000000,4.07,4.1,3.83,3.9,156888,0
+TEO.US,D,20220927,000000,3.92,4.0899,3.92,3.96,49274,0
+TEO.US,D,20220928,000000,3.99,4.17,3.99,4.08,100864,0
+TEO.US,D,20220929,000000,3.94,4.08,3.92,4.01,45534,0
+TEO.US,D,20220930,000000,4,4.1,4,4.01,23826,0
+TEO.US,D,20221003,000000,4.06,4.2799,4.06,4.19,107650,0
+TEO.US,D,20221004,000000,4.27,4.37,4.19,4.22,51796,0
+TEO.US,D,20221005,000000,4.14,4.3,4.12,4.25,29619,0
+TEO.US,D,20221006,000000,4.24,4.33,4.185,4.29,60636,0
+TEO.US,D,20221007,000000,4.26,4.34,4.1,4.13,39852,0
+TEO.US,D,20221010,000000,4.09,4.16,4.05,4.07,64723,0
+TEO.US,D,20221011,000000,4.14,4.19,3.9911,4.04,109678,0
+TEO.US,D,20221012,000000,4.08,4.08,3.93,3.93,35797,0
+TEO.US,D,20221013,000000,3.82,4.0465,3.82,3.94,44666,0
+TEO.US,D,20221014,000000,4.01,4.06,3.835,3.85,43097,0
+TEO.US,D,20221017,000000,3.91,4.04,3.88,4,35773,0
+TEO.US,D,20221018,000000,4.07,4.07,3.95,3.96,24145,0
+TEO.US,D,20221019,000000,3.98,4.03,3.8872,3.99,73152,0
+TEO.US,D,20221020,000000,4.0748,4.0748,3.88,3.93,87296,0
+TEO.US,D,20221021,000000,3.95,4.0599,3.905,4.03,55748,0
+TEO.US,D,20221024,000000,4.08,4.08,3.9,3.99,94884,0
+TEO.US,D,20221025,000000,4,4.2,3.98,4.2,30630,0
+TEO.US,D,20221026,000000,4.225,4.265,4.14,4.18,36023,0
+TEO.US,D,20221027,000000,4.15,4.25,4.03,4.21,82343,0
+TEO.US,D,20221028,000000,4.17,4.29,4.06,4.11,113903,0
+TEO.US,D,20221031,000000,4.11,4.21,4.02,4.17,82483,0
+TEO.US,D,20221101,000000,4.2,4.32,4.16,4.25,217553,0
+TEO.US,D,20221102,000000,4.29,4.3,4.11,4.12,106146,0
+TEO.US,D,20221103,000000,4.11,4.27,4.11,4.25,91698,0
+TEO.US,D,20221104,000000,4.31,4.32,4.1801,4.25,131285,0
+TEO.US,D,20221107,000000,4.31,4.315,4.1,4.14,118153,0
+TEO.US,D,20221108,000000,4.2,4.2,4,4.13,83235,0
+TEO.US,D,20221109,000000,4.07,4.14,3.97,4.02,67357,0
+TEO.US,D,20221110,000000,4.11,4.25,3.942,3.97,147940,0
+TEO.US,D,20221111,000000,4.03,4.08,3.88,3.9,150554,0
+TEO.US,D,20221114,000000,3.93,4.06,3.82,4.05,263559,0
+TEO.US,D,20221115,000000,4.11,4.1979,3.96,3.99,95400,0
+TEO.US,D,20221116,000000,4.05,4.1892,3.97,4.06,102436,0
+TEO.US,D,20221117,000000,4.04,4.1,3.88,3.92,196710,0
+TEO.US,D,20221118,000000,3.95,4.04,3.88,4.04,57806,0
+TEO.US,D,20221121,000000,4.08,4.1,3.95,4.01,116231,0
+TEO.US,D,20221122,000000,4.07,4.19,3.97,4.19,88729,0
+TEO.US,D,20221123,000000,4.18,4.3,4.1428,4.23,148779,0
+TEO.US,D,20221125,000000,4.28,4.45,4.25,4.36,213577,0
+TEO.US,D,20221128,000000,4.38,4.44,4.22,4.3,156683,0
+TEO.US,D,20221129,000000,4.31,4.52,4.31,4.48,124130,0
+TEO.US,D,20221130,000000,4.52,4.53,4.39,4.43,74817,0
+TEO.US,D,20221201,000000,4.43,4.55,4.35,4.43,136888,0
+TEO.US,D,20221202,000000,4.34,4.784,4.34,4.71,175888,0
+TEO.US,D,20221205,000000,4.62,4.7463,4.51,4.56,143606,0
+TEO.US,D,20221206,000000,4.55,4.59,4.29,4.42,164163,0
+TEO.US,D,20221207,000000,4.41,4.69,4.41,4.56,93214,0
+TEO.US,D,20221208,000000,4.65,4.8,4.51,4.61,91730,0
+TEO.US,D,20221209,000000,4.61,4.6499,4.415,4.45,70253,0
+TEO.US,D,20221212,000000,4.41,4.68,4.32,4.6,104563,0
+TEO.US,D,20221213,000000,4.66,4.75,4.31,4.34,170827,0
+TEO.US,D,20221214,000000,4.26,4.46,4.21,4.38,194825,0
+TEO.US,D,20221215,000000,4.32,4.36,4.195,4.25,113232,0
+TEO.US,D,20221216,000000,4.23,4.34,4.0856,4.24,86704,0
+TEO.US,D,20221219,000000,4.27,4.34,4.14,4.26,88553,0
+TEO.US,D,20221220,000000,4.21,4.67,4.18,4.53,101084,0
+TEO.US,D,20221221,000000,4.43,4.66,4.42,4.56,131408,0
+TEO.US,D,20221222,000000,4.52,4.72,4.4501,4.64,65144,0
+TEO.US,D,20221223,000000,4.67,5,4.6301,4.9,132815,0
+TEO.US,D,20221227,000000,4.98,5.26,4.77,5.2,183215,0
+TEO.US,D,20221228,000000,5.29,5.34,5.08,5.26,156624,0
+TEO.US,D,20221229,000000,5.34,5.37,5.17,5.25,83792,0
+TEO.US,D,20221230,000000,5.16,5.55,5.16,5.45,144405,0
+TEO.US,D,20230103,000000,5.4,5.41,5.13,5.21,196599,0
+TEO.US,D,20230104,000000,5.2,5.415,5.05,5.35,89986,0
+TEO.US,D,20230105,000000,5.4,5.45,5.29,5.42,93572,0
+TEO.US,D,20230106,000000,5.49,5.5,5.31,5.47,197002,0
+TEO.US,D,20230109,000000,5.45,5.62,5.41,5.55,165984,0
+TEO.US,D,20230110,000000,5.62,5.6399,5.41,5.49,123001,0
+TEO.US,D,20230111,000000,5.5,5.86,5.5,5.85,243194,0
+TEO.US,D,20230112,000000,5.94,5.99,5.67,5.98,164687,0
+TEO.US,D,20230113,000000,5.98,6.1373,5.795,6.05,339824,0
+TEO.US,D,20230117,000000,6.14,6.49,6.05,6.46,264525,0
+TEO.US,D,20230118,000000,6.5,6.58,5.83,5.88,349789,0
+TEO.US,D,20230119,000000,5.67,5.85,5.55,5.74,284050,0
+TEO.US,D,20230120,000000,5.8,6.11,5.745,6.03,125399,0
+TEO.US,D,20230123,000000,6.03,6.29,5.91,6.23,163716,0
+TEO.US,D,20230124,000000,6.21,6.44,6.135,6.32,129857,0
+TEO.US,D,20230125,000000,6.32,6.77,6.1,6.7,215834,0
+TEO.US,D,20230126,000000,6.82,6.85,6.45,6.69,165584,0
+TEO.US,D,20230127,000000,6.68,6.73,6.3415,6.43,91297,0
+TEO.US,D,20230130,000000,6.34,6.4899,6.13,6.19,89045,0
+TEO.US,D,20230131,000000,6.18,6.44,6.061,6.42,123268,0
+TEO.US,D,20230201,000000,6.39,6.44,6.15,6.24,60450,0
+TEO.US,D,20230202,000000,6.25,6.44,6.15,6.27,152570,0
+TEO.US,D,20230203,000000,6.19,6.39,5.76,5.76,200962,0
+TEO.US,D,20230206,000000,5.86,5.86,5.61,5.8,75233,0
+TEO.US,D,20230207,000000,5.86,5.93,5.6215,5.88,96013,0
+TEO.US,D,20230208,000000,5.91,6.2,5.88,6.15,60690,0
+TEO.US,D,20230209,000000,6.17,6.19,5.75,5.79,74039,0
+TEO.US,D,20230210,000000,5.6485,5.85,5.6485,5.82,52346,0
+TEO.US,D,20230213,000000,5.87,6.11,5.82,6.04,87885,0
+TEO.US,D,20230214,000000,6.02,6.11,5.85,5.85,79726,0
+TEO.US,D,20230215,000000,5.81,5.848,5.7,5.72,44818,0
+TEO.US,D,20230216,000000,5.82,6.03,5.7456,5.99,99075,0
+TEO.US,D,20230217,000000,5.99,5.99,5.52,5.64,146630,0
+TEO.US,D,20230221,000000,5.56,5.68,5.36,5.46,45266,0
+TEO.US,D,20230222,000000,5.47,5.56,5.385,5.53,29967,0
+TEO.US,D,20230223,000000,5.54,5.71,5.49,5.66,56473,0
+TEO.US,D,20230224,000000,5.5,5.65,5.43,5.6,118756,0
+TEO.US,D,20230227,000000,5.61,5.74,5.53,5.72,34730,0
+TEO.US,D,20230228,000000,5.73,5.73,5.59,5.66,56002,0
+TEO.US,D,20230301,000000,5.65,5.6626,5.42,5.51,38234,0
+TEO.US,D,20230302,000000,5.5,5.5,5.12,5.12,95171,0
+TEO.US,D,20230303,000000,5.2,5.23,5.05,5.06,125480,0
+TEO.US,D,20230306,000000,5.16,5.2261,5.02,5.12,124437,0
+TEO.US,D,20230307,000000,5.1,5.1799,4.98,4.98,34114,0
+TEO.US,D,20230308,000000,4.98,5.11,4.93,5.04,150616,0
+TEO.US,D,20230309,000000,5.03,5.1599,4.83,4.85,88217,0
+TEO.US,D,20230310,000000,4.7,4.8494,4.55,4.74,171919,0
+TEO.US,D,20230313,000000,4.66,4.97,4.51,4.63,179935,0
+TEO.US,D,20230314,000000,4.73,4.798,4.4701,4.5,240291,0
+TEO.US,D,20230315,000000,4.44,4.44,4.18,4.24,403105,0
+TEO.US,D,20230316,000000,4.28,4.49,4.08,4.47,176556,0
+TEO.US,D,20230317,000000,4.44,4.44,4.2473,4.31,100795,0
+TEO.US,D,20230320,000000,4.43,4.43,4.21,4.26,85487,0
+TEO.US,D,20230321,000000,4.26,4.5,4.26,4.42,134220,0
+TEO.US,D,20230322,000000,4.41,4.5,4.3391,4.44,107640,0
+TEO.US,D,20230323,000000,4.45,4.49,4.29,4.33,71257,0
+TEO.US,D,20230324,000000,4.41,4.48,4.29,4.48,24613,0
+TEO.US,D,20230327,000000,4.5,4.65,4.46,4.64,100760,0
+TEO.US,D,20230328,000000,4.67,5.04,4.6405,5.04,193203,0
+TEO.US,D,20230329,000000,5.04,5.25,5.03,5.03,108569,0
+TEO.US,D,20230330,000000,5.04,5.28,4.97,5.07,76029,0
+TEO.US,D,20230331,000000,5.17,5.18,4.93,4.99,139784,0
+TEO.US,D,20230403,000000,4.92,5.18,4.92,5.09,36912,0
+TEO.US,D,20230404,000000,5.15,5.17,4.91,4.95,47325,0
+TEO.US,D,20230405,000000,4.89,5.19,4.8,5.08,79543,0
+TEO.US,D,20230406,000000,5.09,5.47,5.0595,5.37,79899,0
+TEO.US,D,20230410,000000,5.28,5.43,5.2163,5.36,118864,0
+TEO.US,D,20230411,000000,5.39,5.585,5.3701,5.53,40443,0
+TEO.US,D,20230412,000000,5.57,5.7,5.4558,5.54,35490,0
+TEO.US,D,20230413,000000,5.57,5.8,5.5,5.52,64123,0
+TEO.US,D,20230414,000000,5.5,5.75,5.5,5.71,53403,0
+TEO.US,D,20230417,000000,5.71,5.84,5.6,5.77,45442,0
+TEO.US,D,20230418,000000,5.62,5.785,5.45,5.51,65765,0
+TEO.US,D,20230419,000000,5.47,5.47,4.97,5.04,272606,0
+TEO.US,D,20230420,000000,4.99,5.24,4.8301,5.09,42070,0
+TEO.US,D,20230421,000000,5.11,5.22,5,5.01,38611,0
+TEO.US,D,20230424,000000,5.03,5.11,4.95,5.04,106482,0
+TEO.US,D,20230425,000000,4.98,5.02,4.83,4.95,104915,0
+TEO.US,D,20230426,000000,4.96,5.29,4.903,5.2,73371,0
+TEO.US,D,20230427,000000,5.16,5.3,5.09,5.18,49402,0
+TEO.US,D,20230428,000000,5.07,5.201,5,5.09,91488,0
+TEO.US,D,20230501,000000,5.17,5.24,5.06,5.09,57092,0
+TEO.US,D,20230502,000000,5.05,5.1011,4.95,5.02,58738,0
+TEO.US,D,20230503,000000,5.03,5.21,4.97,5.21,67327,0
+TEO.US,D,20230504,000000,5.25,5.25,4.98,5.06,116871,0
+TEO.US,D,20230505,000000,5.1,5.29,5.0301,5.17,141869,0
+TEO.US,D,20230508,000000,5.18,5.2297,5.05,5.09,79128,0
+TEO.US,D,20230509,000000,5.14,5.1999,5.09,5.09,26880,0
+TEO.US,D,20230510,000000,5.18,5.41,5.0501,5.29,42851,0
+TEO.US,D,20230511,000000,5.34,5.38,5.26,5.27,13700,0
+TEO.US,D,20230512,000000,5.27,5.5,5.27,5.4,57766,0
+TEO.US,D,20230515,000000,5.48,5.48,5.3,5.42,36267,0
+TEO.US,D,20230516,000000,5.35,5.35,5.11,5.11,19538,0
+TEO.US,D,20230517,000000,5.1,5.25,5.1,5.13,30479,0
+TEO.US,D,20230518,000000,5.18,5.18,4.995,5.06,37617,0
+TEO.US,D,20230519,000000,5.02,5.084,4.75,4.78,102727,0
+TEO.US,D,20230522,000000,4.8,4.9038,4.74,4.74,112342,0
+TEO.US,D,20230523,000000,4.7401,4.9,4.72,4.81,79289,0
+TEO.US,D,20230524,000000,4.85,4.85,4.74,4.85,36882,0
+TEO.US,D,20230525,000000,4.89,4.89,4.71,4.81,20196,0
+TEO.US,D,20230526,000000,4.77,4.97,4.77,4.93,41378,0
+TEO.US,D,20230530,000000,4.97,5.08,4.8974,5.01,65648,0
+TEO.US,D,20230531,000000,5.01,5.15,4.82,4.85,44236,0
+TEO.US,D,20230601,000000,4.87,5.445,4.83,5.1,96399,0
+TEO.US,D,20230602,000000,5.16,5.23,5.09,5.19,23623,0
+TEO.US,D,20230605,000000,5.21,5.55,5.06,5.55,73843,0
+TEO.US,D,20230606,000000,5.64,6.03,5.575,5.99,196511,0
+TEO.US,D,20230607,000000,5.96,5.99,5.75,5.88,90257,0
+TEO.US,D,20230608,000000,5.92,6.12,5.73,5.82,147520,0
+TEO.US,D,20230609,000000,5.72,5.82,5.58,5.64,92442,0
+TEO.US,D,20230612,000000,5.51,5.9,5.51,5.8,114178,0
+TEO.US,D,20230613,000000,5.73,5.888,5.56,5.6,150862,0
+TEO.US,D,20230614,000000,5.7,5.78,5.56,5.75,63036,0
+TEO.US,D,20230615,000000,5.75,6.07,5.75,6,100118,0
+TEO.US,D,20230616,000000,5.93,6.145,5.75,6.04,204068,0
+TEO.US,D,20230620,000000,6.05,6.23,5.92,6.13,208852,0
+TEO.US,D,20230621,000000,6.19,6.78,6.13,6.72,389327,0
+TEO.US,D,20230622,000000,6.72,6.875,6.37,6.49,464349,0
+TEO.US,D,20230623,000000,6.41,6.7,6.25,6.34,289938,0
+TEO.US,D,20230626,000000,6.6,6.7,6.1,6.27,513983,0
+TEO.US,D,20230627,000000,6.28,6.4899,6.08,6.11,141451,0
+TEO.US,D,20230628,000000,6.13,6.42,6.05,6.18,138158,0
+TEO.US,D,20230629,000000,6.1,6.4,6.07,6.14,100720,0
+TEO.US,D,20230630,000000,6.26,6.295,5.98,6.09,178929,0
+TEO.US,D,20230703,000000,5.99,6.18,5.92,5.96,172015,0
+TEO.US,D,20230705,000000,6.03,6.24,5.8726,6.2,137309,0
+TEO.US,D,20230706,000000,6.11,6.2,5.94,6,78032,0
+TEO.US,D,20230707,000000,5.97,6.43,5.895,6.31,129621,0
+TEO.US,D,20230710,000000,6.29,6.45,6.14,6.29,73830,0
+TEO.US,D,20230711,000000,6.31,6.43,6.06,6.31,51620,0
+TEO.US,D,20230712,000000,6.37,6.4799,6.33,6.39,81756,0
+TEO.US,D,20230713,000000,6.43,6.55,6.18,6.35,106234,0
+TEO.US,D,20230714,000000,6.34,6.384,5.95,5.98,168158,0
+TEO.US,D,20230717,000000,5.97,6.1399,5.8956,6.03,302253,0
+TEO.US,D,20230718,000000,6.09,6.17,5.95,5.95,186091,0
+TEO.US,D,20230719,000000,5.94,6.0884,5.79,5.85,124427,0
+TEO.US,D,20230720,000000,5.86,5.93,5.81,5.85,128732,0
+TEO.US,D,20230721,000000,5.92,5.98,5.7516,5.91,262251,0
+TEO.US,D,20230724,000000,5.93,6.18,5.93,6.06,117121,0
+TEO.US,D,20230725,000000,6.11,6.28,6.02,6.22,151302,0
+TEO.US,D,20230726,000000,6.23,6.43,6,6.43,144684,0
+TEO.US,D,20230727,000000,6.41,6.41,6.171,6.23,135382,0
+TEO.US,D,20230728,000000,6.26,6.45,6.03,6.41,108852,0
+TEO.US,D,20230731,000000,6.4,6.44,6.22,6.27,112680,0
+TEO.US,D,20230801,000000,6.31,6.31,6,6.09,88523,0
+TEO.US,D,20230802,000000,6.06,6.09,5.84,5.92,89133,0
+TEO.US,D,20230803,000000,5.82,5.96,5.81,5.81,44179,0
+TEO.US,D,20230804,000000,5.82,5.92,5.75,5.83,141233,0
+TEO.US,D,20230807,000000,5.82,5.86,5.63,5.69,131809,0
+TEO.US,D,20230808,000000,5.6,5.94,5.6,5.88,223907,0
+TEO.US,D,20230809,000000,5.84,5.905,5.71,5.81,53712,0
+TEO.US,D,20230810,000000,5.7,5.95,5.62,5.63,117318,0
+TEO.US,D,20230811,000000,5.63,5.8399,5.52,5.58,170479,0
+TEO.US,D,20230814,000000,5.5,5.7199,4.9,5.22,383994,0
+TEO.US,D,20230815,000000,5.1599,5.42,5.07,5.08,296424,0
+TEO.US,D,20230816,000000,5.09,5.5,5.09,5.43,236088,0
+TEO.US,D,20230817,000000,5.5346,5.58,5.42,5.56,88238,0
+TEO.US,D,20230818,000000,5.41,5.74,5.38,5.64,93417,0
+TEO.US,D,20230821,000000,5.64,5.64,5.4,5.47,35271,0
+TEO.US,D,20230822,000000,5.59,5.59,5.41,5.52,62078,0
+TEO.US,D,20230823,000000,5.52,5.69,5.5175,5.59,81319,0
+TEO.US,D,20230824,000000,5.58,5.64,5.4,5.57,55854,0
+TEO.US,D,20230825,000000,5.61,5.61,5.42,5.47,73720,0
+TEO.US,D,20230828,000000,5.47,5.95,5.46,5.91,146416,0
+TEO.US,D,20230829,000000,5.95,6.167,5.88,5.95,185977,0
+TEO.US,D,20230830,000000,5.96,6.14,5.77,5.82,120861,0
+TEO.US,D,20230831,000000,5.85,6.04,5.645,5.75,120948,0
+TEO.US,D,20230901,000000,5.88,5.88,5.65,5.68,22316,0
+TEO.US,D,20230905,000000,5.66,5.72,5.355,5.39,61213,0
+TEO.US,D,20230906,000000,5.3,5.46,5.26,5.28,66445,0
+TEO.US,D,20230907,000000,5.25,5.35,5.23,5.25,38577,0
+TEO.US,D,20230908,000000,5.24,5.54,5.2,5.2,245435,0
+TEO.US,D,20230911,000000,5.2,5.35,5.1503,5.24,93051,0
+TEO.US,D,20230912,000000,5.22,5.3699,5.17,5.23,95255,0
+TEO.US,D,20230913,000000,5.18,5.33,5.15,5.27,146969,0
+TEO.US,D,20230914,000000,5.3,5.5,5.235,5.38,147177,0
+TEO.US,D,20230915,000000,5.33,5.365,5.15,5.21,278887,0
+TEO.US,D,20230918,000000,5.22,5.46,5.22,5.35,59025,0
+TEO.US,D,20230919,000000,5.39,5.47,5.26,5.38,58880,0
+TEO.US,D,20230920,000000,5.42,5.4899,5.32,5.4,100817,0
+TEO.US,D,20230921,000000,5.3377,5.41,5.23,5.31,44817,0
+TEO.US,D,20230922,000000,5.3,5.4,5.23,5.23,45591,0
+TEO.US,D,20230925,000000,5.18,5.25,5.15,5.17,52267,0
+TEO.US,D,20230926,000000,5.08,5.12,4.92,4.98,127239,0
+TEO.US,D,20230927,000000,4.965,5.04,4.9,4.98,321444,0
+TEO.US,D,20230928,000000,4.95,5.0999,4.95,4.99,103618,0
+TEO.US,D,20230929,000000,5.0001,5.01,4.78,4.79,48079,0
+TEO.US,D,20231002,000000,4.84,4.87,4.7,4.7,159052,0
+TEO.US,D,20231003,000000,4.64,4.72,4.52,4.6,82412,0
+TEO.US,D,20231004,000000,4.555,4.658,4.5,4.61,49505,0
+TEO.US,D,20231005,000000,4.6,4.9,4.55,4.86,34933,0
+TEO.US,D,20231006,000000,4.82,5.04,4.74,4.88,53036,0
+TEO.US,D,20231009,000000,4.83,4.97,4.76,4.86,65859,0
+TEO.US,D,20231010,000000,4.82,4.94,4.75,4.87,46719,0
+TEO.US,D,20231011,000000,4.88,5.064,4.88,5.03,30314,0
+TEO.US,D,20231012,000000,5.1,5.24,5,5.18,34969,0
+TEO.US,D,20231013,000000,5.15,5.25,5.11,5.16,20321,0
+TEO.US,D,20231016,000000,5.16,5.225,5.13,5.2,11912,0
+TEO.US,D,20231017,000000,5.14,5.84,5.14,5.67,169790,0
+TEO.US,D,20231018,000000,5.82,6.04,5.645,6.01,262324,0
+TEO.US,D,20231019,000000,5.9,5.91,5.68,5.87,143574,0
+TEO.US,D,20231020,000000,5.85,5.875,5.61,5.63,90312,0
+TEO.US,D,20231023,000000,5.45,5.86,5.29,5.65,180740,0
+TEO.US,D,20231024,000000,5.75,5.83,5.51,5.58,36178,0
+TEO.US,D,20231025,000000,5.58,5.8287,5.45,5.64,27309,0
+TEO.US,D,20231026,000000,5.63,5.82,5.54,5.72,37755,0
+TEO.US,D,20231027,000000,5.6242,5.79,5.51,5.56,16466,0
+TEO.US,D,20231030,000000,5.49,5.59,5.25,5.25,45082,0
+TEO.US,D,20231031,000000,5.19,5.2737,4.96,4.98,60358,0
+TEO.US,D,20231101,000000,5.1499,5.25,5.01,5.15,44943,0
+TEO.US,D,20231102,000000,5.15,5.55,5.14,5.41,39730,0
+TEO.US,D,20231103,000000,5.4999,5.66,5.4477,5.53,44304,0
+TEO.US,D,20231106,000000,5.42,5.5,5.31,5.35,5752,0
+TEO.US,D,20231107,000000,5.24,5.56,5.24,5.36,42730,0
+TEO.US,D,20231108,000000,5.47,5.47,5.12,5.17,15472,0
+TEO.US,D,20231109,000000,5.18,5.4,5.18,5.34,44992,0
+TEO.US,D,20231110,000000,5.35,5.7,5.29,5.36,78102,0
+TEO.US,D,20231113,000000,5.33,5.35,5.23,5.23,7961,0
+TEO.US,D,20231114,000000,5.3,5.3999,5.225,5.24,50685,0
+TEO.US,D,20231115,000000,5.15,5.29,4.88,5.25,45478,0
+TEO.US,D,20231116,000000,5.23,5.25,5.02,5.14,48628,0
+TEO.US,D,20231117,000000,5.0698,5.39,5.062,5.34,47701,0
+TEO.US,D,20231120,000000,6.18,6.7,6.13,6.53,1061184,0
+TEO.US,D,20231121,000000,6.75,7.4427,6.64,7.15,752145,0
+TEO.US,D,20231122,000000,7.26,7.68,7.16,7.39,380443,0
+TEO.US,D,20231124,000000,7.55,8.19,7.18,7.74,419878,0
+TEO.US,D,20231127,000000,8.27,8.86,8,8.64,863911,0
+TEO.US,D,20231128,000000,8.79,8.8699,7.75,7.87,617106,0
+TEO.US,D,20231129,000000,7.92,8.6,7.83,8.5,266241,0
+TEO.US,D,20231130,000000,8.62,8.71,8.23,8.26,302343,0
+TEO.US,D,20231201,000000,8.4,8.49,8.12,8.21,113774,0
+TEO.US,D,20231204,000000,8.01,8.33,7.96,8.25,173700,0
+TEO.US,D,20231205,000000,8.26,8.66,8.0667,8.37,408403,0
+TEO.US,D,20231206,000000,8.42,8.4899,8.15,8.37,212113,0
+TEO.US,D,20231207,000000,8.23,8.36,8,8.13,228696,0
+TEO.US,D,20231208,000000,8.08,8.28,8.06,8.2,67397,0
+TEO.US,D,20231211,000000,8.08,8.32,7.85,8.25,192804,0
+TEO.US,D,20231212,000000,8.13,8.6999,7.91,8.29,447537,0
+TEO.US,D,20231213,000000,8.28,8.28,7.55,7.8,353742,0
+TEO.US,D,20231214,000000,7.86,8,7.32,7.38,255886,0
+TEO.US,D,20231215,000000,7.35,7.63,7.26,7.53,173132,0
+TEO.US,D,20231218,000000,7.53,7.8,7.53,7.74,97371,0
+TEO.US,D,20231219,000000,7.74,8.05,7.69,7.86,143211,0
+TEO.US,D,20231220,000000,7.82,8.24,7.63,8.05,170122,0
+TEO.US,D,20231221,000000,8.09,8.4,7.77,7.78,155303,0
+TEO.US,D,20231222,000000,7.79,7.99,7.64,7.73,93860,0
+TEO.US,D,20231226,000000,7.7,7.85,7.5,7.59,217177,0
+TEO.US,D,20231227,000000,7.58,7.7,7.1,7.41,291084,0
+TEO.US,D,20231228,000000,7.38,7.6,7.2,7.42,171989,0
+TEO.US,D,20231229,000000,7.38,7.4783,7.1,7.15,180747,0
+TEO.US,D,20240102,000000,7.11,7.2668,6.95,7.03,118525,0
+TEO.US,D,20240103,000000,7.21,7.25,6.91,6.97,102829,0
+TEO.US,D,20240104,000000,7.06,7.08,6.75,6.88,103695,0
+TEO.US,D,20240105,000000,6.9,7.17,6.76,6.94,97409,0
+TEO.US,D,20240108,000000,6.95,7.12,6.8,7.01,86652,0
+TEO.US,D,20240109,000000,6.91,6.99,6.54,6.54,234937,0
+TEO.US,D,20240110,000000,6.51,6.68,6.45,6.57,77534,0
+TEO.US,D,20240111,000000,6.61,6.81,6.5,6.62,133692,0
+TEO.US,D,20240112,000000,6.54,6.75,6.54,6.6,53250,0
+TEO.US,D,20240116,000000,6.5,6.82,6.49,6.66,130419,0
+TEO.US,D,20240117,000000,6.51,6.94,6.34,6.83,152992,0
+TEO.US,D,20240118,000000,6.91,6.94,6.6863,6.92,46896,0
+TEO.US,D,20240119,000000,6.91,7.42,6.7,7.42,198711,0
+TEO.US,D,20240122,000000,7.5,8.04,7.46,7.83,649108,0
+TEO.US,D,20240123,000000,7.97,8.01,7.3785,7.55,358554,0
+TEO.US,D,20240124,000000,7.68,7.75,7.5,7.54,113950,0
+TEO.US,D,20240125,000000,7.56,8.06,7.5,7.91,559146,0
+TEO.US,D,20240126,000000,7.94,8.13,7.62,7.92,165393,0
+TEO.US,D,20240129,000000,8.01,8.12,7.57,7.78,116009,0
+TEO.US,D,20240130,000000,7.69,8.01,7.6,7.81,96564,0
+TEO.US,D,20240131,000000,7.87,7.97,7.76,7.76,59383,0
+TEO.US,D,20240201,000000,7.76,8.05,7.76,7.92,77254,0
+TEO.US,D,20240202,000000,7.85,8.06,7.84,7.87,97024,0
+TEO.US,D,20240205,000000,7.86,7.99,7.42,7.56,120265,0
+TEO.US,D,20240206,000000,7.5967,7.79,7.45,7.76,73901,0
+TEO.US,D,20240207,000000,7.52,7.71,7.14,7.22,176281,0
+TEO.US,D,20240208,000000,7.172,7.3,6.91,6.98,133011,0
+TEO.US,D,20240209,000000,6.9,7.42,6.9,7.38,152095,0
+TEO.US,D,20240212,000000,7.31,7.51,7.25,7.5,29523,0
+TEO.US,D,20240213,000000,7.18,7.368,7.18,7.35,43800,0
+TEO.US,D,20240214,000000,7.36,7.69,7.2501,7.6,67232,0
+TEO.US,D,20240215,000000,7.56,7.84,7.51,7.8,48162,0
+TEO.US,D,20240216,000000,7.79,7.96,7.65,7.73,327363,0
+TEO.US,D,20240220,000000,7.65,8,7.53,7.53,339987,0
+TEO.US,D,20240221,000000,7.61,7.89,7.58,7.66,59364,0
+TEO.US,D,20240222,000000,7.61,8,7.61,7.94,144843,0
+TEO.US,D,20240223,000000,7.905,8.1,7.59,7.83,252362,0
+TEO.US,D,20240226,000000,7.73,8,7.73,7.88,188601,0
+TEO.US,D,20240227,000000,7.87,7.99,7.37,7.41,152030,0
+TEO.US,D,20240228,000000,7.34,7.46,7.21,7.22,107439,0
+TEO.US,D,20240229,000000,7.21,7.51,7.2,7.25,156073,0
+TEO.US,D,20240301,000000,7.27,7.55,7.2317,7.33,52460,0
+TEO.US,D,20240304,000000,7.43,7.55,7.19,7.28,110443,0
+TEO.US,D,20240305,000000,7.28,7.34,7.0351,7.06,69548,0
+TEO.US,D,20240306,000000,7.18,7.33,6.86,6.87,172931,0
+TEO.US,D,20240307,000000,6.94,6.94,6.46,6.55,124025,0
+TEO.US,D,20240308,000000,6.49,6.9999,6.49,6.8,122828,0
+TEO.US,D,20240311,000000,6.76,6.94,6.49,6.53,103611,0
+TEO.US,D,20240312,000000,6.62,6.84,6.32,6.73,105795,0
+TEO.US,D,20240313,000000,6.73,7.18,6.73,6.98,133758,0
+TEO.US,D,20240314,000000,6.98,7.24,6.88,7.05,148942,0
+TEO.US,D,20240315,000000,6.95,7.6751,6.95,7.62,226520,0
+TEO.US,D,20240318,000000,7.75,7.9,7.435,7.79,180332,0
+TEO.US,D,20240319,000000,7.76,7.99,7.54,7.75,77066,0
+TEO.US,D,20240320,000000,7.73,8.01,7.29,7.97,122401,0
+TEO.US,D,20240321,000000,7.97,8.2,7.84,7.97,184706,0
+TEO.US,D,20240322,000000,8.09,8.09,7.864,7.95,26512,0
+TEO.US,D,20240325,000000,7.82,8.08,7.74,7.75,182544,0
+TEO.US,D,20240326,000000,7.89,7.89,7.61,7.75,35257,0
+TEO.US,D,20240327,000000,7.75,7.79,7.49,7.72,53233,0
+TEO.US,D,20240328,000000,7.7,7.99,7.6594,7.95,58428,0
+TEO.US,D,20240401,000000,7.83,7.934,7.63,7.7,55989,0
+TEO.US,D,20240402,000000,7.55,7.78,7.5334,7.72,81672,0
+TEO.US,D,20240403,000000,7.71,8.09,7.68,8,500838,0
+TEO.US,D,20240404,000000,8.1,8.35,7.96,8.01,240098,0
+TEO.US,D,20240405,000000,7.99,8.1999,7.96,8,387798,0
+TEO.US,D,20240408,000000,7.96,8.33,7.8685,8.08,350596,0
+TEO.US,D,20240409,000000,8.13,8.63,7.87,8.1,511683,0
+TEO.US,D,20240410,000000,8.17,8.4,7.91,7.97,283855,0
+TEO.US,D,20240411,000000,8,8.105,7.7,7.8,190558,0
+TEO.US,D,20240412,000000,7.79,7.79,7.4512,7.54,107564,0
+TEO.US,D,20240415,000000,7.47,7.58,6.96,7.03,244404,0
+TEO.US,D,20240416,000000,7.02,7.34,6.78,7.23,243742,0
+TEO.US,D,20240417,000000,7.255,7.28,6.85,7.05,93554,0
+TEO.US,D,20240418,000000,7.17,7.21,6.9,7.02,71047,0
+TEO.US,D,20240419,000000,7.09,7.27,6.93,7.18,131260,0
+TEO.US,D,20240422,000000,7.3,7.76,7.13,7.72,251850,0
+TEO.US,D,20240423,000000,7.81,8.04,7.635,7.8,181829,0
+TEO.US,D,20240424,000000,7.91,7.91,7.49,7.62,89291,0
+TEO.US,D,20240425,000000,7.55,7.7,7.55,7.62,42170,0
+TEO.US,D,20240426,000000,7.7,8.09,7.56,7.99,266514,0
+TEO.US,D,20240429,000000,7.91,8.03,7.835,7.92,119427,0
+TEO.US,D,20240430,000000,7.89,8.07,7.724,7.75,177700,0
+TEO.US,D,20240501,000000,7.83,8,7.59,7.94,97544,0
+TEO.US,D,20240502,000000,8.12,8.13,7.86,7.91,123349,0
+TEO.US,D,20240503,000000,8.1,8.58,8,8.58,432909,0
+TEO.US,D,20240506,000000,8.7,9,8.625,8.75,506507,0
+TEO.US,D,20240507,000000,8.64,9.3299,8.64,9.23,675769,0
+TEO.US,D,20240508,000000,9.29,9.7799,9.0903,9.65,573626,0
+TEO.US,D,20240509,000000,9.65,9.97,9.2033,9.37,306980,0
+TEO.US,D,20240510,000000,9.5,9.57,9.2895,9.47,218899,0
+TEO.US,D,20240513,000000,9.5,9.5,8.89,8.97,173522,0
+TEO.US,D,20240514,000000,8.9715,9.35,8.9423,9.33,213982,0
+TEO.US,D,20240515,000000,9.44,9.59,9.2,9.43,255880,0
+TEO.US,D,20240516,000000,9.33,9.49,9.07,9.18,186174,0
+TEO.US,D,20240517,000000,9.22,9.2971,8.93,8.97,119450,0
+TEO.US,D,20240520,000000,9,9.025,8.81,8.93,277694,0
+TEO.US,D,20240521,000000,8.95,9.286,8.84,9.17,234233,0
+TEO.US,D,20240522,000000,9.15,9.15,8.51,8.63,245788,0
+TEO.US,D,20240523,000000,8.76,8.825,8.21,8.24,201978,0
+TEO.US,D,20240524,000000,8.35,8.54,8.15,8.23,269842,0
+TEO.US,D,20240528,000000,8.33,8.57,8.22,8.28,252884,0
+TEO.US,D,20240529,000000,8.23,8.51,8.1505,8.44,190420,0
+TEO.US,D,20240530,000000,8.57,8.99,8.51,8.85,482421,0
+TEO.US,D,20240531,000000,8.89,9.05,8.577,8.76,741055,0
+TEO.US,D,20240603,000000,8.73,8.77,8.18,8.32,183599,0
+TEO.US,D,20240604,000000,8.21,8.245,7.76,7.89,322643,0
+TEO.US,D,20240605,000000,7.88,8.07,7.75,7.8,336740,0
+TEO.US,D,20240606,000000,7.87,7.87,7.43,7.5,288055,0
+TEO.US,D,20240607,000000,7.43,7.59,7.17,7.17,185024,0
+TEO.US,D,20240610,000000,7.15,7.37,6.82,7.3,301737,0
+TEO.US,D,20240611,000000,7.2,7.29,7.11,7.13,121773,0
+TEO.US,D,20240612,000000,7.28,7.38,7.05,7.06,252370,0
+TEO.US,D,20240613,000000,7.45,7.6205,7.14,7.42,401327,0
+TEO.US,D,20240614,000000,7.43,7.64,7.36,7.47,175767,0
+TEO.US,D,20240617,000000,7.41,7.55,7.21,7.4,261945,0
+TEO.US,D,20240618,000000,7.4,7.5799,7.28,7.36,172659,0
+TEO.US,D,20240620,000000,7.29,7.41,6.87,7.03,413889,0
+TEO.US,D,20240621,000000,7.03,7.04,6.65,6.89,264502,0
+TEO.US,D,20240624,000000,6.94,7.11,6.89,7.05,125100,0
+TEO.US,D,20240625,000000,6.96,7.2395,6.96,7.15,125141,0
+TEO.US,D,20240626,000000,7.15,7.175,6.8,6.9,216793,0
+TEO.US,D,20240627,000000,7.14,7.46,6.9163,7.45,177640,0
+TEO.US,D,20240628,000000,7.5,7.54,7.21,7.23,134606,0
+TEO.US,D,20240701,000000,7.2,7.255,6.85,6.85,195434,0
+TEO.US,D,20240702,000000,6.87,7.02,6.76,6.9,295731,0
+TEO.US,D,20240703,000000,6.9,7.1594,6.82,7.02,134997,0
+TEO.US,D,20240705,000000,7.02,7.0799,6.85,6.89,121581,0
+TEO.US,D,20240708,000000,6.91,6.99,6.765,6.97,183766,0
+TEO.US,D,20240709,000000,6.84,7.39,6.84,7.2,203418,0
+TEO.US,D,20240710,000000,7.21,7.44,7.18,7.23,201970,0
+TEO.US,D,20240711,000000,7.41,7.41,7.22,7.28,140233,0
+TEO.US,D,20240712,000000,7.33,7.34,7.07,7.17,67984,0
+TEO.US,D,20240715,000000,7.25,7.3,6.78,6.88,273635,0
+TEO.US,D,20240716,000000,6.9,6.95,6.73,6.83,312146,0
+TEO.US,D,20240717,000000,6.74,6.85,6.712,6.74,201292,0
+TEO.US,D,20240718,000000,6.7,6.84,6.53,6.55,135804,0
+TEO.US,D,20240719,000000,6.53,6.77,6.5101,6.61,152427,0
+TEO.US,D,20240722,000000,6.63,6.75,6.63,6.65,87357,0
+TEO.US,D,20240723,000000,6.6,6.81,6.56,6.72,144783,0
+TEO.US,D,20240724,000000,6.7,6.73,6.5,6.5,169227,0
+TEO.US,D,20240725,000000,6.51,6.59,6.35,6.35,116134,0
+TEO.US,D,20240726,000000,6.4,6.4813,6.28,6.32,149106,0
+TEO.US,D,20240729,000000,6.19,6.32,6.11,6.2,131003,0
+TEO.US,D,20240730,000000,6.2,6.3,6.11,6.2,103867,0
+TEO.US,D,20240731,000000,6.24,6.48,6.22,6.34,150717,0
+TEO.US,D,20240801,000000,6.25,6.36,6.13,6.18,95626,0
+TEO.US,D,20240802,000000,6.07,6.09,5.9,5.9,166338,0
+TEO.US,D,20240805,000000,5.7,5.89,5.52,5.86,201209,0
+TEO.US,D,20240806,000000,5.97,6.1299,5.8,6.06,149375,0
+TEO.US,D,20240807,000000,6.21,6.3499,6.11,6.27,150645,0
+TEO.US,D,20240808,000000,6.22,6.83,6.22,6.72,196267,0
+TEO.US,D,20240809,000000,6.79,7.07,6.74,7.05,160489,0
+TEO.US,D,20240812,000000,7.05,7.22,6.9701,7.05,100525,0
+TEO.US,D,20240813,000000,7.14,7.14,6.8366,7.07,228793,0
+TEO.US,D,20240814,000000,6.98,7.37,6.97,7.15,190373,0
+TEO.US,D,20240815,000000,7.26,7.38,7.18,7.2,193713,0
+TEO.US,D,20240816,000000,7.23,7.33,7.1775,7.21,219234,0
+TEO.US,D,20240819,000000,7.19,7.75,7.17,7.66,288686,0
+TEO.US,D,20240820,000000,7.64,7.74,7.29,7.58,239940,0
+TEO.US,D,20240821,000000,7.58,7.58,7.29,7.35,76620,0
+TEO.US,D,20240822,000000,7.3,7.325,6.86,6.9,150301,0
+TEO.US,D,20240823,000000,6.93,7.09,6.9101,7.06,67423,0
+TEO.US,D,20240826,000000,7.04,7.1575,6.88,6.9,80114,0
+TEO.US,D,20240827,000000,6.87,6.99,6.805,6.84,81708,0
+TEO.US,D,20240828,000000,6.8,6.845,6.73,6.76,83019,0
+TEO.US,D,20240829,000000,6.73,7.02,6.6,6.99,288921,0
+TEO.US,D,20240830,000000,6.92,7.46,6.92,6.97,413894,0
+TEO.US,D,20240903,000000,6.97,7.12,6.76,6.94,199989,0
+TEO.US,D,20240904,000000,6.9,7.57,6.9,7.43,214192,0
+TEO.US,D,20240905,000000,7.5,7.86,7.41,7.75,322121,0
+TEO.US,D,20240906,000000,7.71,7.84,7.37,7.61,229911,0
+TEO.US,D,20240909,000000,7.7,7.87,7.6,7.85,117693,0
+TEO.US,D,20240910,000000,7.84,7.8686,7.44,7.7,95058,0
+TEO.US,D,20240911,000000,7.75,8.22,7.675,8.05,191965,0
+TEO.US,D,20240912,000000,8.06,8.075,7.8849,8.05,241595,0
+TEO.US,D,20240913,000000,8.16,8.16,7.88,8.02,147669,0
+TEO.US,D,20240916,000000,8.07,8.42,8.03,8.28,253960,0
+TEO.US,D,20240917,000000,8.36,8.36,8.095,8.19,100391,0
+TEO.US,D,20240918,000000,8.27,8.275,7.74,8.05,389099,0
+TEO.US,D,20240919,000000,8.18,8.62,8.09,8.56,424789,0
+TEO.US,D,20240920,000000,8.4,8.57,8.324,8.53,175790,0
+TEO.US,D,20240923,000000,8.51,8.65,8.36,8.48,143752,0
+TEO.US,D,20240924,000000,8.5,8.5591,8.19,8.19,134509,0
+TEO.US,D,20240925,000000,8.22,8.3,8,8.03,117963,0
+TEO.US,D,20240926,000000,8.07,8.15,7.75,7.82,127691,0
+TEO.US,D,20240927,000000,7.92,7.95,7.71,7.74,80813,0
+TEO.US,D,20240930,000000,7.74,7.76,7.44,7.54,95689,0
+TEO.US,D,20241001,000000,7.45,7.85,7.33,7.79,146145,0
+TEO.US,D,20241002,000000,7.85,7.85,7.57,7.77,85255,0
+TEO.US,D,20241003,000000,7.77,7.94,7.68,7.86,58753,0
+TEO.US,D,20241004,000000,7.92,8.03,7.86,7.94,40532,0
+TEO.US,D,20241007,000000,7.91,8,7.56,7.63,64560,0
+TEO.US,D,20241008,000000,7.66,7.84,7.55,7.7,83076,0
+TEO.US,D,20241009,000000,7.725,7.98,7.5601,7.9,90367,0
+TEO.US,D,20241010,000000,7.86,8.05,7.7,7.98,103273,0
+TEO.US,D,20241011,000000,7.9,8.02,7.81,7.91,86559,0
+TEO.US,D,20241014,000000,7.84,8.1,7.63,7.81,173423,0
+TEO.US,D,20241015,000000,7.8,8.15,7.68,8.09,108594,0
+TEO.US,D,20241016,000000,8.17,8.6728,8.045,8.51,387902,0
+TEO.US,D,20241017,000000,8.53,8.62,8.38,8.57,92323,0
+TEO.US,D,20241018,000000,8.61,8.64,8.192,8.41,165404,0
+TEO.US,D,20241021,000000,8.41,8.412,8.22,8.27,77429,0
+TEO.US,D,20241022,000000,8.17,8.32,7.94,8.09,115583,0
+TEO.US,D,20241023,000000,8.04,8.13,7.75,7.77,123210,0
+TEO.US,D,20241024,000000,7.77,8.24,7.765,8.14,160047,0
+TEO.US,D,20241025,000000,8.21,8.88,8.17,8.65,262446,0
+TEO.US,D,20241028,000000,8.83,8.91,8.56,8.77,240011,0
+TEO.US,D,20241029,000000,8.73,9.25,8.64,8.72,197142,0
+TEO.US,D,20241030,000000,8.79,9.19,8.45,8.99,248006,0
+TEO.US,D,20241031,000000,8.97,9.32,8.925,9.28,254097,0
+TEO.US,D,20241101,000000,9.36,9.66,9.26,9.28,237737,0
+TEO.US,D,20241104,000000,9.36,9.745,9.3,9.54,177413,0
+TEO.US,D,20241105,000000,9.55,10.27,9.515,10.18,345715,0
+TEO.US,D,20241106,000000,10.35,11.31,10.31,11.24,556604,0
+TEO.US,D,20241107,000000,11.24,12.06,11.1,11.75,317675,0
+TEO.US,D,20241108,000000,11.6,11.8,10.8,11.51,324488,0
+TEO.US,D,20241111,000000,11.4608,11.67,10.81,11.13,210741,0
+TEO.US,D,20241112,000000,10.89,11.18,10.67,10.83,163204,0
+TEO.US,D,20241113,000000,10.975,11.676,10.83,11.6,129925,0
+TEO.US,D,20241114,000000,11.698,13.25,11.5,13,509261,0
+TEO.US,D,20241115,000000,12.985,13.53,12.69,13.18,389150,0
+TEO.US,D,20241118,000000,13.295,14.13,13.13,13.92,292987,0
+TEO.US,D,20241119,000000,14,14.085,13.24,13.44,187254,0
+TEO.US,D,20241120,000000,13.5613,13.9,12.83,13.03,216490,0
+TEO.US,D,20241121,000000,13.03,13.5,12.805,12.85,196080,0
+TEO.US,D,20241122,000000,12.9251,13.66,12.9,13.2,355299,0
+TEO.US,D,20241125,000000,13.43,13.81,13.31,13.47,553250,0
+TEO.US,D,20241126,000000,13.5,13.84,13.26,13.55,161776,0
+TEO.US,D,20241127,000000,13.6877,13.7,13.05,13.27,130108,0
+TEO.US,D,20241129,000000,13.05,13.8086,12.81,13.56,244015,0
+TEO.US,D,20241202,000000,13.635,14.09,13.25,13.7,251336,0
+TEO.US,D,20241203,000000,14.0026,14.03,13.31,13.41,275046,0
+TEO.US,D,20241204,000000,13.75,13.78,12.83,12.93,223299,0
+TEO.US,D,20241205,000000,12.93,13.7199,12.772,13.69,187182,0
+TEO.US,D,20241206,000000,13.71,13.9163,13.09,13.48,150753,0
+TEO.US,D,20241209,000000,13.67,14.785,13.49,13.74,633596,0
+TEO.US,D,20241210,000000,13.92,14.2899,13.04,13.33,240247,0
+TEO.US,D,20241211,000000,13.5089,14.14,13.2,13.75,255747,0
+TEO.US,D,20241212,000000,13.98,14.3378,13.6,13.81,249329,0
+TEO.US,D,20241213,000000,13.98,14.2456,13.41,13.6,232403,0
+TEO.US,D,20241216,000000,13.682,14.7,13.62,13.81,488639,0
+TEO.US,D,20241217,000000,14.22,14.2843,13.18,13.34,228258,0
+TEO.US,D,20241218,000000,13.39,13.51,12.17,12.38,297568,0
+TEO.US,D,20241219,000000,12.65,13.03,11.73,11.75,442403,0
+TEO.US,D,20241220,000000,11.87,12.1,11.48,11.89,276689,0
+TEO.US,D,20241223,000000,12.1,12.21,11.66,12.06,230827,0
+TEO.US,D,20241224,000000,12.04,12.13,11.81,12.13,83336,0
+TEO.US,D,20241226,000000,12.28,13.08,12.1021,12.9,223921,0
+TEO.US,D,20241227,000000,13.01,13.39,12.55,13.37,319567,0
+TEO.US,D,20241230,000000,13.465,13.7,12.536,12.71,231935,0
+TEO.US,D,20241231,000000,12.9,13.11,12.4002,12.59,109444,0
+TEO.US,D,20250102,000000,12.92,13.89,12.8,13.8,430111,0
+TEO.US,D,20250103,000000,13.96,14.34,13.09,14.18,334898,0
+TEO.US,D,20250106,000000,14.65,15.17,14.12,14.18,331895,0
+TEO.US,D,20250107,000000,13.925,15.535,13.11,14.04,519524,0
+TEO.US,D,20250108,000000,14.2,14.51,13.25,13.55,393838,0
+TEO.US,D,20250110,000000,13.645,13.73,13.03,13.72,154714,0
+TEO.US,D,20250113,000000,13.34,13.39,12.57,12.74,249446,0
+TEO.US,D,20250114,000000,12.78,13.53,12.45,13.32,402121,0
+TEO.US,D,20250115,000000,13.59,13.59,12.8,13.1,276323,0
+TEO.US,D,20250116,000000,12.83,13.13,12.31,12.56,167003,0
+TEO.US,D,20250117,000000,12.5,12.5002,11.91,12.07,166705,0
+TEO.US,D,20250121,000000,12.195,12.76,11.9,12.65,313179,0
+TEO.US,D,20250122,000000,12.84,12.97,12.36,12.78,196605,0
+TEO.US,D,20250123,000000,12.78,12.94,12.6,12.69,153671,0
+TEO.US,D,20250124,000000,12.66,12.8477,12.1501,12.33,212154,0
+TEO.US,D,20250127,000000,12.1,12.26,11.55,12.25,375591,0
+TEO.US,D,20250128,000000,12.36,12.5,12.1,12.41,183556,0
+TEO.US,D,20250129,000000,12.28,12.65,12.14,12.63,274981,0
+TEO.US,D,20250130,000000,12.85,13.1,12.63,12.87,216028,0
+TEO.US,D,20250131,000000,12.8462,12.87,12.1,12.2,159613,0
+TEO.US,D,20250203,000000,11.72,12.295,11.3,11.8,177903,0
+TEO.US,D,20250204,000000,12.04,12.3299,11.86,11.99,56209,0
+TEO.US,D,20250205,000000,12.0971,12.0971,11.61,11.63,139332,0
+TEO.US,D,20250206,000000,11.65,12.41,11.65,12.4,116924,0
+TEO.US,D,20250207,000000,12.14,12.21,11.39,11.77,251233,0
+TEO.US,D,20250210,000000,12.09,12.09,11.61,11.69,101279,0
+TEO.US,D,20250211,000000,11.63,11.63,10.69,10.79,298368,0
+TEO.US,D,20250212,000000,10.45,11.28,10.19,10.84,201069,0
+TEO.US,D,20250213,000000,11.32,11.32,10.88,11.26,100395,0
+TEO.US,D,20250214,000000,11.2525,11.2525,10.915,11.09,107008,0
+TEO.US,D,20250218,000000,10.565,11.55,10.5,11.33,493931,0
+TEO.US,D,20250219,000000,11.4466,12.09,11.26,11.77,182498,0
+TEO.US,D,20250220,000000,11.86,12.09,11.605,11.97,110789,0
+TEO.US,D,20250221,000000,12.33,12.39,11.47,11.59,122422,0
+TEO.US,D,20250224,000000,12.15,12.34,11.47,12.1,435557,0
+TEO.US,D,20250225,000000,12.73,12.82,11.78,11.78,624572,0
+TEO.US,D,20250226,000000,11.78,12.1292,11.28,11.4,193643,0
+TEO.US,D,20250227,000000,11.375,11.4,10.67,11.1,213154,0
+TEO.US,D,20250228,000000,10.34,11.65,10.34,11.48,311982,0
+TEO.US,D,20250303,000000,11.535,11.74,10.87,10.98,181250,0
+TEO.US,D,20250304,000000,10.85,11.33,10.51,11.08,133967,0
+TEO.US,D,20250305,000000,10.96,11.73,10.864,11.68,127971,0
+TEO.US,D,20250306,000000,11.2037,11.555,11.06,11.23,107137,0
+TEO.US,D,20250307,000000,11.35,11.505,10.75,11.44,125448,0
+TEO.US,D,20250310,000000,11.41,11.49,10.53,10.76,147586,0
+TEO.US,D,20250311,000000,10.59,11,10.59,10.97,125045,0
+TEO.US,D,20250312,000000,10.94,11.4486,10.93,11.25,138766,0
+TEO.US,D,20250313,000000,11.27,11.32,10.68,10.79,98040,0
+TEO.US,D,20250314,000000,10.975,11.2813,10.72,11.14,113764,0
+TEO.US,D,20250317,000000,11.09,11.385,10.99,11.11,100117,0
+TEO.US,D,20250318,000000,10.955,11.17,10.29,10.33,107113,0
+TEO.US,D,20250319,000000,10.445,10.87,10.38,10.87,147306,0
+TEO.US,D,20250320,000000,10.8,11.07,10.775,10.93,106745,0
+TEO.US,D,20250321,000000,11.036,11.31,10.7401,11.31,110281,0
+TEO.US,D,20250324,000000,11.305,11.34,10.46,10.49,289552,0
+TEO.US,D,20250325,000000,10.5,11.0535,10.35,10.76,251389,0
+TEO.US,D,20250326,000000,10.63,10.87,10.485,10.67,97029,0
+TEO.US,D,20250327,000000,10.8944,11.17,10.45,10.59,161836,0
+TEO.US,D,20250328,000000,10.9199,10.9199,10.3,10.49,96852,0
+TEO.US,D,20250331,000000,10.37,10.44,9.88,10.19,139977,0
+TEO.US,D,20250401,000000,10.04,10.64,9.9164,10.64,105212,0
+TEO.US,D,20250402,000000,10.63,10.836,10.37,10.59,59639,0
+TEO.US,D,20250403,000000,10.01,10.49,10.01,10.42,161168,0
+TEO.US,D,20250404,000000,10.2738,10.2738,9.47,9.86,287607,0
+TEO.US,D,20250407,000000,9.275,10.3,9.06,9.5,319659,0
+TEO.US,D,20250408,000000,9.915,10.0404,9.29,9.49,196951,0
+TEO.US,D,20250409,000000,9.485,10.38,8.77,10.13,160649,0
+TEO.US,D,20250410,000000,10.0452,10.3699,9.55,10.17,95352,0
+TEO.US,D,20250411,000000,10.48,11.24,9.96,11.07,278224,0
+TEO.US,D,20250414,000000,11.75,12.35,10.68,11.1,617326,0
+TEO.US,D,20250415,000000,11.08,11.3669,10.74,10.8,137145,0
+TEO.US,D,20250416,000000,10.63,11.12,10.63,10.81,138216,0
+TEO.US,D,20250417,000000,10.885,11.37,10.88,10.95,164979,0
+TEO.US,D,20250421,000000,10.89,11.07,10.195,10.4,93088,0
+TEO.US,D,20250422,000000,10.5,10.83,10.27,10.39,191251,0
+TEO.US,D,20250423,000000,10.655,10.8866,10.3,10.47,210758,0
+TEO.US,D,20250424,000000,10.4,10.47,10.0532,10.13,155898,0
+TEO.US,D,20250425,000000,10.16,10.16,9.5972,9.74,361188,0
+TEO.US,D,20250428,000000,9.6,10.0299,9.52,9.96,671708,0
+TEO.US,D,20250429,000000,10,10.1217,9.75,9.86,163473,0
+TEO.US,D,20250430,000000,9.56,9.7513,9.44,9.59,167874,0
+TEO.US,D,20250501,000000,9.49,9.7389,9.205,9.22,163962,0
+TEO.US,D,20250502,000000,9.4999,9.4999,8.89,9.18,171545,0
+TEO.US,D,20250505,000000,9.0217,9.62,8.97,9.29,264235,0
+TEO.US,D,20250506,000000,9.29,9.64,8.98,9.58,281544,0
+TEO.US,D,20250507,000000,9.605,10.18,9.45,10.06,201170,0
+TEO.US,D,20250508,000000,10.1414,10.31,9.61,9.97,263521,0
+TEO.US,D,20250509,000000,9.89,10.749,9.89,10.49,362811,0
+TEO.US,D,20250512,000000,10.4446,10.755,10.31,10.59,303900,0
+TEO.US,D,20250513,000000,10.4501,11.02,10.4501,10.89,275761,0
+TEO.US,D,20250514,000000,10.86,11.26,10.66,11.17,154684,0
+TEO.US,D,20250515,000000,11.1,11.27,10.82,11.1,153097,0
+TEO.US,D,20250516,000000,11.205,11.24,10.72,10.95,272412,0
+TEO.US,D,20250519,000000,10.93,11.78,10.93,11.4,383342,0
+TEO.US,D,20250520,000000,11.42,11.42,10.95,11.18,280486,0
+TEO.US,D,20250521,000000,11.265,11.33,10.83,10.88,140067,0
+TEO.US,D,20250522,000000,10.765,10.88,10.36,10.42,190154,0
+TEO.US,D,20250523,000000,10.2,10.68,10.09,10.59,121445,0
+TEO.US,D,20250527,000000,10.61,10.82,10.295,10.37,109882,0
+TEO.US,D,20250528,000000,10.39,10.5336,9.85,10.35,150835,0
+TEO.US,D,20250529,000000,10.505,10.505,9.97,10.14,84700,0
+TEO.US,D,20250530,000000,10.11,10.11,9.705,9.75,303041,0
+TEO.US,D,20250602,000000,9.8,10.15,9.67,9.74,120837,0
+TEO.US,D,20250603,000000,9.74,9.9,9.56,9.79,46560,0
+TEO.US,D,20250604,000000,9.73,9.9,9.4,9.52,160672,0
+TEO.US,D,20250605,000000,9.5415,9.61,9.34,9.51,199716,0
+TEO.US,D,20250606,000000,9.51,9.965,9.23,9.78,198814,0
+TEO.US,D,20250609,000000,9.83,10.055,9.37,9.46,278241,0
+TEO.US,D,20250610,000000,9.47,10.25,9.425,10.1,291790,0
+TEO.US,D,20250611,000000,10.15,10.29,9.54,9.59,175716,0
+TEO.US,D,20250612,000000,9.7,9.96,9.64,9.84,131759,0
+TEO.US,D,20250613,000000,9.67,9.81,9.2317,9.43,161242,0
+TEO.US,D,20250616,000000,9.52,9.61,9.431,9.45,34731,0
+TEO.US,D,20250617,000000,9.545,9.545,9.07,9.3,164653,0
+TEO.US,D,20250618,000000,9.31,9.47,9.16,9.22,280373,0
+TEO.US,D,20250620,000000,9.2,9.25,8.92,8.95,289118,0
+TEO.US,D,20250623,000000,8.915,9.1458,8.55,8.86,356465,0
+TEO.US,D,20250624,000000,8.99,9.39,8.98,9.19,386360,0
+TEO.US,D,20250625,000000,9.07,9.19,8.76,8.77,123543,0
+TEO.US,D,20250626,000000,8.8,8.99,8.71,8.77,120133,0
+TEO.US,D,20250627,000000,8.83,8.99,8.74,8.93,177273,0
+TEO.US,D,20250630,000000,8.845,9.16,8.75,8.83,168252,0
+TEO.US,D,20250701,000000,8.9,8.99,8.72,8.85,197210,0
+TEO.US,D,20250702,000000,8.78,9.01,8.73,8.95,264474,0
+TEO.US,D,20250703,000000,8.99,9.09,8.8326,9.05,69629,0
+TEO.US,D,20250707,000000,9.045,9.0699,8.52,8.69,253506,0
+TEO.US,D,20250708,000000,8.72,9.1099,8.605,8.93,318459,0
+TEO.US,D,20250709,000000,8.95,9.03,8.66,8.68,108734,0
+TEO.US,D,20250710,000000,8.675,8.89,8.6,8.63,150769,0
+TEO.US,D,20250711,000000,8.7,8.7,8.38,8.47,244882,0
+TEO.US,D,20250714,000000,8.51,8.63,8.46,8.54,215954,0
+TEO.US,D,20250715,000000,8.6,9.155,8.51,9.09,320858,0
+TEO.US,D,20250716,000000,9.21,9.235,8.83,8.92,95841,0
+TEO.US,D,20250717,000000,8.6366,9.35,8.6366,8.94,180230,0
+TEO.US,D,20250718,000000,8.949,9.19,8.865,9.06,119988,0
+TEO.US,D,20250721,000000,9.155,9.288,8.87,8.87,159985,0
+TEO.US,D,20250722,000000,8.95,9.09,8.79,8.8,140076,0
+TEO.US,D,20250723,000000,8.7904,9.21,8.7904,9.13,157699,0
+TEO.US,D,20250724,000000,9.13,9.28,9.045,9.22,107986,0
+TEO.US,D,20250725,000000,9.18,9.63,9.16,9.39,250308,0
+TEO.US,D,20250728,000000,9.38,9.54,9.23,9.44,146113,0
+TEO.US,D,20250729,000000,9.49,9.8,9.32,9.67,170956,0
+TEO.US,D,20250730,000000,9.66,9.66,9.44,9.49,90579,0
+TEO.US,D,20250731,000000,9.4917,9.5481,9.16,9.24,127827,0
+TEO.US,D,20250801,000000,9.12,9.17,8.95,9.09,144831,0
+TEO.US,D,20250804,000000,9.1572,9.37,9.15,9.22,85237,0
+TEO.US,D,20250805,000000,9.205,9.46,9.205,9.38,144064,0
+TEO.US,D,20250806,000000,9.26,9.86,9.26,9.71,185260,0
+TEO.US,D,20250807,000000,9.77,9.8799,9.645,9.86,128353,0
+TEO.US,D,20250808,000000,9.79,10.11,9.671,10.09,304610,0
+TEO.US,D,20250811,000000,10,10.15,9.81,10.13,94106,0
+TEO.US,D,20250812,000000,10.1,10.44,9.922,10.36,177608,0
+TEO.US,D,20250813,000000,10.18,10.65,10.18,10.56,170367,0
+TEO.US,D,20250814,000000,10.59,10.68,9.75,9.77,164561,0
+TEO.US,D,20250815,000000,9.76,9.89,9.6174,9.75,71635,0
+TEO.US,D,20250818,000000,9.91,10.19,9.72,10.03,100052,0
+TEO.US,D,20250819,000000,10.06,10.12,9.17,9.35,242635,0
+TEO.US,D,20250820,000000,9.14,9.59,9.09,9.18,223147,0
+TEO.US,D,20250821,000000,9.15,9.499,9.15,9.41,238915,0
+TEO.US,D,20250822,000000,9.54,9.81,9.12,9.18,258483,0
+TEO.US,D,20250825,000000,9.2,9.23,8.66,8.7,231799,0
+TEO.US,D,20250826,000000,8.99,8.99,8.75,8.82,195798,0
+TEO.US,D,20250827,000000,8.78,8.78,8.42,8.47,146904,0
+TEO.US,D,20250828,000000,8.51,9.035,8.51,8.91,258564,0
+TEO.US,D,20250829,000000,9.1,9.1388,8.9,9,201294,0
+TEO.US,D,20250902,000000,8.96,8.98,8.21,8.52,556107,0
+TEO.US,D,20250903,000000,8.56,8.71,8.2,8.27,270074,0
+TEO.US,D,20250904,000000,8.25,8.5088,8.16,8.37,368060,0
+TEO.US,D,20250905,000000,8.41,8.61,8.24,8.52,221737,0
+TEO.US,D,20250908,000000,7.645,7.8502,7.14,7.15,591818,0
+TEO.US,D,20250909,000000,7.25,7.59,7.19,7.25,429273,0
+TEO.US,D,20250910,000000,7.32,7.72,7.3,7.56,327324,0
+TEO.US,D,20250911,000000,7.49,7.64,7.28,7.42,225882,0
+TEO.US,D,20250912,000000,7.485,7.5,6.95,7.12,365402,0
+TEO.US,D,20250915,000000,7.19,7.405,7,7.11,374489,0
+TEO.US,D,20250916,000000,7.15,7.39,7.12,7.29,179622,0
+TEO.US,D,20250917,000000,7.27,7.38,7.08,7.18,209717,0
+TEO.US,D,20250918,000000,7.12,7.1615,6.43,6.52,653238,0
+TEO.US,D,20250919,000000,6.55,6.92,6.5098,6.74,409709,0
+TEO.US,D,20250922,000000,7.25,7.51,7.0635,7.43,358017,0
+TEO.US,D,20250923,000000,7.57,7.685,7.36,7.43,287031,0
+TEO.US,D,20250924,000000,8,8.1,7.41,7.6,471307,0
+TEO.US,D,20250925,000000,7.54,7.7,7.4217,7.44,211173,0
+TEO.US,D,20250926,000000,7.54,7.7,7.25,7.41,783227,0
+TEO.US,D,20250929,000000,7.3263,7.43,7.25,7.4,620823,0
+TEO.US,D,20250930,000000,7.4717,7.4717,7.12,7.27,251410,0
+TEO.US,D,20251001,000000,7.285,7.435,7.21,7.28,142748,0
+TEO.US,D,20251002,000000,7.22,7.47,7.09,7.45,254838,0
+TEO.US,D,20251003,000000,7.4,7.55,7.33,7.48,169233,0
+TEO.US,D,20251006,000000,7.53,7.62,7.385,7.53,292166,0
+TEO.US,D,20251007,000000,7.54,7.59,7.22,7.3,206126,0
+TEO.US,D,20251008,000000,7.29,7.38,6.93,7.26,282663,0
+TEO.US,D,20251009,000000,7.359,7.85,7.19,7.72,429954,0
+TEO.US,D,20251010,000000,7.63,7.7495,7.28,7.49,398583,0
+TEO.US,D,20251013,000000,7.53,8,7.53,7.83,310429,0
+TEO.US,D,20251014,000000,7.71,7.96,7.3,7.42,344922,0
+TEO.US,D,20251015,000000,7.43,7.93,7.43,7.54,118130,0
+TEO.US,D,20251016,000000,7.8499,7.8499,7.41,7.75,338332,0
+TEO.US,D,20251017,000000,7.65,7.925,7.59,7.9,195957,0
+TEO.US,D,20251020,000000,7.94,8.01,7.58,7.62,176688,0
+TEO.US,D,20251021,000000,7.66,7.83,7.26,7.26,98426,0
+TEO.US,D,20251022,000000,7.33,7.4,7.07,7.27,205613,0
+TEO.US,D,20251023,000000,7.395,7.75,7.26,7.65,559524,0
+TEO.US,D,20251024,000000,7.745,8.08,7.61,7.92,473195,0
+TEO.US,D,20251027,000000,9.88,10.98,9.62,10.89,2312045,0
+TEO.US,D,20251028,000000,10.755,11.34,10.4501,10.98,738954,0
+TEO.US,D,20251029,000000,11.45,11.6164,10.85,10.94,485393,0
+TEO.US,D,20251030,000000,10.6401,10.99,10.46,10.65,278993,0
+TEO.US,D,20251031,000000,10.89,11.54,10.5,11.25,490807,0
+TEO.US,D,20251103,000000,11.7,12.5981,11.26,12.05,1028303,0
+TEO.US,D,20251104,000000,11.72,12.21,11.48,12.05,472458,0
+TEO.US,D,20251105,000000,12.11,12.59,12.02,12.41,238930,0
+TEO.US,D,20251106,000000,12.34,12.55,12.02,12.23,192306,0
+TEO.US,D,20251107,000000,11.975,12.32,11.59,11.89,152235,0
+TEO.US,D,20251110,000000,12.25,12.77,11.8,12.74,375977,0
+TEO.US,D,20251111,000000,12.78,13.23,12.5,12.7,249631,0
+TEO.US,D,20251112,000000,12.3001,13.34,12.3001,13.3,260523,0
+TEO.US,D,20251113,000000,13.04,13.43,12.69,12.77,295064,0
+TEO.US,D,20251114,000000,12.56,13.24,11.91,13.12,115891,0
+TEO.US,D,20251117,000000,13.045,13.25,12.92,13.07,191964,0
+TEO.US,D,20251118,000000,13.4,13.4,12.54,12.89,141328,0
+TEO.US,D,20251119,000000,12.73,13.54,12.57,12.87,122139,0
+TEO.US,D,20251120,000000,12.985,13.1,11.99,12.04,205847,0
+TEO.US,D,20251121,000000,11.9,12.22,11.62,11.85,96409,0
+TEO.US,D,20251124,000000,11.7094,11.8,11.1,11.49,197354,0
+TEO.US,D,20251125,000000,11.55,11.87,11.44,11.69,257386,0
+TEO.US,D,20251126,000000,11.67,12.1095,11.67,12.02,367316,0
+TEO.US,D,20251128,000000,11.95,12.62,11.94,12.62,254648,0
+TEO.US,D,20251201,000000,12.425,12.66,12.32,12.61,166071,0
+TEO.US,D,20251202,000000,12.75,12.75,12.47,12.63,185366,0
+TEO.US,D,20251203,000000,12.61,12.97,12.6,12.96,177154,0
+TEO.US,D,20251204,000000,12.855,13.04,12.605,12.87,179746,0
+TEO.US,D,20251205,000000,13,13.155,12.44,12.52,163993,0
+TEO.US,D,20251208,000000,12.504,12.65,12.26,12.3,88743,0
+TEO.US,D,20251209,000000,12.29,12.47,12,12.01,169381,0
+TEO.US,D,20251210,000000,12.09,12.265,12.01,12.04,136950,0
+TEO.US,D,20251211,000000,12.075,12.12,11.78,11.97,316055,0
+TEO.US,D,20251212,000000,11.965,12.12,11.75,11.83,180904,0
+TEO.US,D,20251215,000000,11.85,11.99,11.54,11.78,179882,0
+TEO.US,D,20251216,000000,11.6,11.7299,11.14,11.36,335491,0
+TEO.US,D,20251217,000000,11.53,11.53,11.26,11.26,110304,0
+TEO.US,D,20251218,000000,11.535,11.715,11.33,11.6,375820,0
+TEO.US,D,20251219,000000,11.64,11.76,11.3,11.32,210489,0
+TEO.US,D,20251222,000000,11.555,11.6,11.24,11.24,115475,0
+TEO.US,D,20251223,000000,11.34,11.61,11.26,11.4,264497,0
+TEO.US,D,20251224,000000,11.4,11.47,11.27,11.27,161049,0
+TEO.US,D,20251226,000000,11.39,11.56,11.26,11.4,117290,0
+TEO.US,D,20251229,000000,11.445,11.5199,11.2,11.44,260027,0
+TEO.US,D,20251230,000000,11.465,11.785,11.43,11.5,223703,0
+TEO.US,D,20251231,000000,11.54,11.69,11.485,11.61,105954,0
+TEO.US,D,20260102,000000,11.655,11.91,11.47,11.54,196486,0
+TEO.US,D,20260105,000000,11.72,11.72,11.4652,11.65,209470,0
+TEO.US,D,20260106,000000,11.59,11.79,11.38,11.41,295847,0
+TEO.US,D,20260107,000000,11.44,11.47,10.96,11.13,150193,0
+TEO.US,D,20260108,000000,11.25,11.46,11.09,11.35,93845,0
+TEO.US,D,20260109,000000,11.33,11.41,11.18,11.26,128031,0
+TEO.US,D,20260112,000000,11.26,11.73,11.125,11.52,351624,0
+TEO.US,D,20260113,000000,11.6,11.64,11.14,11.18,116799,0
+TEO.US,D,20260114,000000,11.15,11.3475,10.8,10.8,235053,0
+TEO.US,D,20260115,000000,10.8,11.055,10.71,11.03,293274,0
+TEO.US,D,20260116,000000,10.89,11.19,10.75,10.93,142312,0
+TEO.US,D,20260120,000000,10.79,11.2,10.655,11.1,191238,0
+TEO.US,D,20260121,000000,11.22,11.36,10.99,11.25,331697,0
+TEO.US,D,20260122,000000,11.47,12.91,11.46,12.72,792866,0
+TEO.US,D,20260123,000000,12.595,13,12.3,12.76,300173,0
+TEO.US,D,20260126,000000,12.66,13.17,12.59,12.7,251059,0
+TEO.US,D,20260127,000000,12.845,13.39,12.83,13.38,255077,0
+TEO.US,D,20260128,000000,13.5,13.58,12.89,13.19,246718,0
+TEO.US,D,20260129,000000,13.222,13.68,13,13.63,400311,0
+TEO.US,D,20260130,000000,13.55,13.81,13.33,13.5,208186,0
+TEO.US,D,20260202,000000,13.34,13.57,12.87,13.09,146907,0
+TEO.US,D,20260203,000000,13.11,13.21,12.3,12.77,182857,0
+TEO.US,D,20260204,000000,12.9,12.9,11.89,12.14,175646,0
+TEO.US,D,20260205,000000,11.88,12.01,11.34,11.48,362888,0
+TEO.US,D,20260206,000000,11.735,12.275,11.55,12.01,285951,0
+TEO.US,D,20260209,000000,12.06,12.69,12,12.59,155062,0
+TEO.US,D,20260210,000000,12.67,12.79,12.12,12.55,255535,0
+TEO.US,D,20260211,000000,11.65,11.7,11.27,11.44,1606228,0
+TEO.US,D,20260212,000000,11.25,11.69,11.11,11.57,590454,0
+TEO.US,D,20260213,000000,11.65,11.66,11.29,11.42,330587,0
+TEO.US,D,20260217,000000,11.41,11.69,11.11,11.36,146730,0
+TEO.US,D,20260218,000000,11.06,11.06,11.03,11.06,177075,0
diff --git a/daily/us/nyse stocks/2/teth.us.txt b/daily/us/nyse stocks/2/teth.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f3d7c27f3dd7b8c8a0039d056546eccc772c1c75
--- /dev/null
+++ b/daily/us/nyse stocks/2/teth.us.txt	
@@ -0,0 +1,394 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TETH.US,D,20240725,000000,15.78,15.86,15.51,15.61,209923,0
+TETH.US,D,20240726,000000,16.23,16.43,16.13,16.38,141958,0
+TETH.US,D,20240729,000000,16.85,16.85,16.3,16.53,115206,0
+TETH.US,D,20240730,000000,16.75,16.79,16.31,16.35,65530,0
+TETH.US,D,20240731,000000,16.64,16.74,16.23,16.335,285727,0
+TETH.US,D,20240801,000000,15.9,15.95,15.47,15.64,139653,0
+TETH.US,D,20240802,000000,15.775,15.91,14.97,15.05,79918,0
+TETH.US,D,20240805,000000,10.98,12.56,10.94,12.03,444820,0
+TETH.US,D,20240806,000000,12.29,12.78,12.13,12.46,117082,0
+TETH.US,D,20240807,000000,12.41,12.44,11.6973,11.76,133691,0
+TETH.US,D,20240808,000000,12.3399,12.97,12.15,12.875,84090,0
+TETH.US,D,20240809,000000,13.1,13.27,12.79,12.94,68264,0
+TETH.US,D,20240812,000000,13.41,13.62,12.97,13.3,195235,0
+TETH.US,D,20240813,000000,13.26,13.595,13.23,13.55,75268,0
+TETH.US,D,20240814,000000,13.61,13.61,13.18,13.35,62194,0
+TETH.US,D,20240815,000000,13.3,13.36,12.66,12.75,59864,0
+TETH.US,D,20240816,000000,13.08,13.14,12.83,13.09,88256,0
+TETH.US,D,20240819,000000,12.98,13.14,12.8579,13.05,26771,0
+TETH.US,D,20240820,000000,13.22,13.25,12.81,13,52280,0
+TETH.US,D,20240821,000000,12.9,13.2554,12.69,13.23,36924,0
+TETH.US,D,20240822,000000,13.15,13.155,12.98,13.03,49847,0
+TETH.US,D,20240823,000000,13.28,13.77,13.18,13.74,167015,0
+TETH.US,D,20240826,000000,13.69,13.69,13.38,13.4,65701,0
+TETH.US,D,20240827,000000,13.13,13.13,12.8,12.91,75029,0
+TETH.US,D,20240828,000000,12.6,12.73,12.3,12.53,109513,0
+TETH.US,D,20240829,000000,12.85,12.95,12.56,12.64,77269,0
+TETH.US,D,20240830,000000,12.64,12.71,12.17,12.53,313383,0
+TETH.US,D,20240903,000000,12.54,12.54,12.17,12.23,93248,0
+TETH.US,D,20240904,000000,11.98,12.4,11.98,12.25,73822,0
+TETH.US,D,20240905,000000,11.99,12.07,11.76,11.81,52286,0
+TETH.US,D,20240906,000000,11.99,11.99,11.04,11.11,276858,0
+TETH.US,D,20240909,000000,11.56,11.76,11.4,11.75,100436,0
+TETH.US,D,20240910,000000,11.73,11.93,11.61,11.9,58000,0
+TETH.US,D,20240911,000000,11.59,11.84,11.41,11.7,141018,0
+TETH.US,D,20240912,000000,11.71,11.81,11.59,11.8,21806,0
+TETH.US,D,20240913,000000,11.755,12.18,11.73,12.11,191744,0
+TETH.US,D,20240916,000000,11.53,11.53,11.34,11.37,45624,0
+TETH.US,D,20240917,000000,11.63,11.96,11.53,11.75,106350,0
+TETH.US,D,20240918,000000,11.55,11.82,11.45,11.56,337532,0
+TETH.US,D,20240919,000000,12.22,12.47,12.11,12.3,111794,0
+TETH.US,D,20240920,000000,12.69,12.85,12.6,12.7,113970,0
+TETH.US,D,20240923,000000,13.26,13.48,13.18,13.36,88104,0
+TETH.US,D,20240924,000000,13.18,13.29,12.97,13.25,148784,0
+TETH.US,D,20240925,000000,13.1,13.15,12.83,12.85,52937,0
+TETH.US,D,20240926,000000,13.12,13.34,13.08,13.26,198188,0
+TETH.US,D,20240927,000000,13.31,13.62,13.23,13.51,509097,0
+TETH.US,D,20240930,000000,13.14,13.17,12.88,12.98,58307,0
+TETH.US,D,20241001,000000,13.05,13.05,12.19,12.43,243481,0
+TETH.US,D,20241002,000000,12.14,12.4,11.85,11.86,138973,0
+TETH.US,D,20241003,000000,11.78,11.82,11.57,11.76,124706,0
+TETH.US,D,20241004,000000,11.9,12.21,11.77,12.15,106230,0
+TETH.US,D,20241007,000000,12.375,12.6,12.11,12.24,57718,0
+TETH.US,D,20241008,000000,12.14,12.26,12.03,12.21,62502,0
+TETH.US,D,20241009,000000,12.16,12.36,12.04,12.1,130705,0
+TETH.US,D,20241010,000000,11.97,12.09,11.66,11.82,135520,0
+TETH.US,D,20241011,000000,12.15,12.37,12.12,12.31,124562,0
+TETH.US,D,20241014,000000,12.77,13.22,12.76,13.11,157073,0
+TETH.US,D,20241015,000000,13.03,13.44,12.72,12.96,128201,0
+TETH.US,D,20241016,000000,13.13,13.23,12.99,13.07,81378,0
+TETH.US,D,20241017,000000,13.04,13.17,12.88,12.97,103467,0
+TETH.US,D,20241018,000000,13.1,13.38,13.08,13.28,113304,0
+TETH.US,D,20241021,000000,13.45,13.45,13.28,13.39,89515,0
+TETH.US,D,20241022,000000,13.14,13.21,13.03,13.14,85658,0
+TETH.US,D,20241023,000000,12.9,12.93,12.26,12.55,298046,0
+TETH.US,D,20241024,000000,12.66,12.7,12.53,12.68,64215,0
+TETH.US,D,20241025,000000,12.69,12.84,12.27,12.36,305591,0
+TETH.US,D,20241028,000000,12.67,12.67,12.45,12.52,84738,0
+TETH.US,D,20241029,000000,13.11,13.42,13.06,13.14,112684,0
+TETH.US,D,20241030,000000,13.43,13.61,13.28,13.29,70585,0
+TETH.US,D,20241031,000000,13.13,13.13,12.52,12.54,294002,0
+TETH.US,D,20241101,000000,12.67,12.93,12.41,12.57,106339,0
+TETH.US,D,20241104,000000,12.31,12.31,12.02,12.1,152318,0
+TETH.US,D,20241105,000000,12.29,12.38,12.01,12.12,121010,0
+TETH.US,D,20241106,000000,13.15,13.54,13.06,13.5,428708,0
+TETH.US,D,20241107,000000,14.09,14.57,13.92,14.54,372771,0
+TETH.US,D,20241108,000000,14.79,14.89,14.48,14.74,524694,0
+TETH.US,D,20241111,000000,15.85,16.86,15.79,16.84,275994,0
+TETH.US,D,20241112,000000,16.34,16.57,16.09,16.46,75377,0
+TETH.US,D,20241113,000000,16.19,16.68,15.66,15.85,357707,0
+TETH.US,D,20241114,000000,15.95,15.975,15.32,15.49,256452,0
+TETH.US,D,20241115,000000,15.34,15.46,15.08,15.44,100896,0
+TETH.US,D,20241118,000000,15.53,16,15.38,15.8,292669,0
+TETH.US,D,20241119,000000,15.4991,15.72,15.45,15.51,137538,0
+TETH.US,D,20241120,000000,15.63,15.68,15.185,15.36,92045,0
+TETH.US,D,20241121,000000,16.76,16.95,16.22,16.78,282575,0
+TETH.US,D,20241122,000000,16.49,16.64,16.34,16.47,529622,0
+TETH.US,D,20241125,000000,17.46,17.73,16.75,17.53,441251,0
+TETH.US,D,20241126,000000,16.52,16.8,16.27,16.58,359411,0
+TETH.US,D,20241127,000000,17.43,18.19,17.43,18.16,730857,0
+TETH.US,D,20241129,000000,18.02,18.26,17.93,17.93,172657,0
+TETH.US,D,20241202,000000,18.16,18.41,17.79,18.1,118693,0
+TETH.US,D,20241203,000000,17.76,18.065,17.53,18.05,167353,0
+TETH.US,D,20241204,000000,18.62,19.5,18.58,19.46,292839,0
+TETH.US,D,20241205,000000,19.6,19.77,18.93,19.14,566713,0
+TETH.US,D,20241206,000000,19.615,20.49,19.54,20.3,414106,0
+TETH.US,D,20241209,000000,19.42,19.7399,18.63,18.7,341638,0
+TETH.US,D,20241210,000000,18.645,18.645,17.59,18.24,367743,0
+TETH.US,D,20241211,000000,18.64,19.22,18.62,19.19,188336,0
+TETH.US,D,20241212,000000,19.86,19.95,19.28,19.45,191598,0
+TETH.US,D,20241213,000000,19.65,19.85,19.42,19.62,284299,0
+TETH.US,D,20241216,000000,19.59,20.58,19.57,20.24,258493,0
+TETH.US,D,20241217,000000,20.09,20.1051,19.6,19.68,49580,0
+TETH.US,D,20241218,000000,19.27,19.55,18.25,18.45,372793,0
+TETH.US,D,20241219,000000,18.5,18.51,16.62,16.87,730573,0
+TETH.US,D,20241220,000000,16.62,17.49,16.53,17.22,243291,0
+TETH.US,D,20241223,000000,16.73,17.06,16.34,16.98,367588,0
+TETH.US,D,20241224,000000,17.21,17.59,17.17,17.51,56791,0
+TETH.US,D,20241226,000000,16.75,16.815,16.56,16.62,69476,0
+TETH.US,D,20241227,000000,16.92,16.92,16.52,16.68,102914,0
+TETH.US,D,20241230,000000,16.69,17.08,16.49,16.98,75438,0
+TETH.US,D,20241231,000000,17.15,17.23,16.64,16.7,69705,0
+TETH.US,D,20250102,000000,17.36,17.54,17.17,17.27,101726,0
+TETH.US,D,20250103,000000,17.58,18.16,17.55,18.02,101011,0
+TETH.US,D,20250106,000000,18.19,18.73,18.16,18.43,212140,0
+TETH.US,D,20250107,000000,18.17,18.22,16.81,16.94,248089,0
+TETH.US,D,20250108,000000,16.77,16.93,16.07,16.42,106653,0
+TETH.US,D,20250110,000000,16.34,16.59,15.97,16.29,163004,0
+TETH.US,D,20250113,000000,15.21,15.49,14.565,15.45,106153,0
+TETH.US,D,20250114,000000,16.0864,16.17,15.87,16.12,54975,0
+TETH.US,D,20250115,000000,16.5,17.37,16.42,17.19,139571,0
+TETH.US,D,20250116,000000,16.71,16.8,16.34,16.68,58222,0
+TETH.US,D,20250117,000000,17.185,17.6561,17.03,17.6,57485,0
+TETH.US,D,20250121,000000,16.66,16.84,16.34,16.57,150291,0
+TETH.US,D,20250122,000000,16.51,16.52,16.25,16.26,49743,0
+TETH.US,D,20250123,000000,16.23,16.5,15.98,16.25,324135,0
+TETH.US,D,20250124,000000,16.97,17.14,16.64,16.67,64642,0
+TETH.US,D,20250127,000000,15.55,15.75,15.24,15.71,246034,0
+TETH.US,D,20250128,000000,15.85,16.07,15.46,15.5,162463,0
+TETH.US,D,20250129,000000,15.56,15.88,15.28,15.68,305105,0
+TETH.US,D,20250130,000000,16.27,16.43,16.145,16.17,298273,0
+TETH.US,D,20250131,000000,16.83,17.2,16.43,16.59,313720,0
+TETH.US,D,20250203,000000,12.7931,13.86,12.77,13.53,672571,0
+TETH.US,D,20250204,000000,13.97,14.35,13.63,13.68,809478,0
+TETH.US,D,20250205,000000,14.06,14.09,13.58,13.83,174272,0
+TETH.US,D,20250206,000000,13.8,13.88,13.38,13.62,182192,0
+TETH.US,D,20250207,000000,13.92,13.98,12.9,12.93,582338,0
+TETH.US,D,20250210,000000,13.3,13.46,13.2,13.42,168065,0
+TETH.US,D,20250211,000000,13.28,13.34,12.92,12.97,148444,0
+TETH.US,D,20250212,000000,12.81,13.475,12.7423,13.4,122010,0
+TETH.US,D,20250213,000000,13.24,13.3,13.09,13.27,86158,0
+TETH.US,D,20250214,000000,13.54,13.94,13.46,13.66,149533,0
+TETH.US,D,20250218,000000,13.59,13.59,13.04,13.15,182546,0
+TETH.US,D,20250219,000000,13.5946,13.64,13.4,13.61,81699,0
+TETH.US,D,20250220,000000,13.835,13.84,13.535,13.75,122579,0
+TETH.US,D,20250221,000000,14.09,14.15,13.11,13.14,711492,0
+TETH.US,D,20250224,000000,13.38,13.42,13.115,13.21,183143,0
+TETH.US,D,20250225,000000,12.02,12.54,11.8,12.45,432043,0
+TETH.US,D,20250226,000000,11.9488,12.27,11.275,11.67,372502,0
+TETH.US,D,20250227,000000,11.75,11.75,11.19,11.25,169429,0
+TETH.US,D,20250228,000000,10.81,11.27,10.7,11.08,197351,0
+TETH.US,D,20250303,000000,11.81,11.84,10.4701,10.63,778543,0
+TETH.US,D,20250304,000000,10.36,10.955,9.97,10.7,356422,0
+TETH.US,D,20250305,000000,10.96,11.17,10.8,11.15,233685,0
+TETH.US,D,20250306,000000,11.26,11.35,10.88,11.01,304577,0
+TETH.US,D,20250307,000000,10.93,11.28,10.71,10.78,333752,0
+TETH.US,D,20250310,000000,10.57,10.57,9.04,9.34,628087,0
+TETH.US,D,20250311,000000,9.6025,9.8,9.205,9.75,463234,0
+TETH.US,D,20250312,000000,9.54,9.55,9.16,9.38,192320,0
+TETH.US,D,20250313,000000,9.48,9.48,9.1,9.245,143000,0
+TETH.US,D,20250314,000000,9.52,9.725,9.42,9.665,245284,0
+TETH.US,D,20250317,000000,9.48,9.76,9.44,9.71,106079,0
+TETH.US,D,20250318,000000,9.47,9.53,9.36,9.52,190503,0
+TETH.US,D,20250319,000000,10.04,10.29,10.01,10.16,447121,0
+TETH.US,D,20250320,000000,9.92,10.03,9.77,9.86,159898,0
+TETH.US,D,20250321,000000,9.755,9.88,9.685,9.86,196859,0
+TETH.US,D,20250324,000000,10.38,10.5,10.36,10.45,141650,0
+TETH.US,D,20250325,000000,10.375,10.41,10.27,10.38,76140,0
+TETH.US,D,20250326,000000,10.27,10.28,9.915,9.99,154707,0
+TETH.US,D,20250327,000000,10.03,10.12,9.935,10.025,416504,0
+TETH.US,D,20250328,000000,9.45,9.49,9.31,9.355,301723,0
+TETH.US,D,20250331,000000,9.11,9.26,8.99,9.135,314169,0
+TETH.US,D,20250401,000000,9.35,9.63,9.21,9.56,323897,0
+TETH.US,D,20250402,000000,9.3,9.59,9.265,9.555,207546,0
+TETH.US,D,20250403,000000,8.86,8.98,8.77,8.89,294876,0
+TETH.US,D,20250404,000000,8.91,9.13,8.86,9.04,1077866,0
+TETH.US,D,20250407,000000,7.5002,8.17,7.44,7.7,1638078,0
+TETH.US,D,20250408,000000,7.9,7.92,7.27,7.31,808374,0
+TETH.US,D,20250409,000000,7.3,8.35,7.27,8.195,2463025,0
+TETH.US,D,20250410,000000,7.935,7.95,7.36,7.56,804169,0
+TETH.US,D,20250411,000000,7.79,7.94,7.72,7.815,550440,0
+TETH.US,D,20250414,000000,8.36,8.44,8.08,8.185,527457,0
+TETH.US,D,20250415,000000,8.19,8.27,7.98,8.025,283795,0
+TETH.US,D,20250416,000000,7.87,8.05,7.69,7.94,327987,0
+TETH.US,D,20250417,000000,7.97,8.07,7.8282,7.91,236265,0
+TETH.US,D,20250421,000000,8.13,8.2,7.82,7.86,470406,0
+TETH.US,D,20250422,000000,8.14,8.64,8.14,8.51,974743,0
+TETH.US,D,20250423,000000,9.07,9.17,8.82,8.95,1077787,0
+TETH.US,D,20250424,000000,8.8,8.885,8.7251,8.82,375385,0
+TETH.US,D,20250425,000000,8.85,9.13,8.79,9.025,578139,0
+TETH.US,D,20250428,000000,9,9.01,8.73,8.99,535962,0
+TETH.US,D,20250429,000000,9.07,9.155,9.04,9.115,453380,0
+TETH.US,D,20250430,000000,8.84,8.95,8.66,8.925,392178,0
+TETH.US,D,20250501,000000,9.25,9.36,9.13,9.22,324530,0
+TETH.US,D,20250502,000000,9.17,9.35,9.15,9.2,285783,0
+TETH.US,D,20250505,000000,9.01,9.13,8.97,9.085,321435,0
+TETH.US,D,20250506,000000,8.79,8.98,8.76,8.92,527401,0
+TETH.US,D,20250507,000000,9.11,9.16,8.94,8.98,270674,0
+TETH.US,D,20250508,000000,9.84,10.69,9.82,10.595,883114,0
+TETH.US,D,20250509,000000,11.72,11.94,11.37,11.67,631251,0
+TETH.US,D,20250512,000000,12.78,12.86,12.045,12.305,1123682,0
+TETH.US,D,20250513,000000,12.74,13.69,12.64,13.46,1286923,0
+TETH.US,D,20250514,000000,13.07,13.09,12.74,13.015,723331,0
+TETH.US,D,20250515,000000,12.8,13.01,12.385,12.66,765874,0
+TETH.US,D,20250516,000000,12.99,13.08,12.86,12.97,240340,0
+TETH.US,D,20250519,000000,12.01,12.73,11.985,12.59,832854,0
+TETH.US,D,20250520,000000,12.41,12.55,12.22,12.52,252063,0
+TETH.US,D,20250521,000000,12.69,13.07,12.26,12.58,941909,0
+TETH.US,D,20250522,000000,13.26,13.39,13.13,13.19,501450,0
+TETH.US,D,20250523,000000,12.8,12.96,12.74,12.81,461827,0
+TETH.US,D,20250527,000000,13.37,13.555,13.17,13.45,563459,0
+TETH.US,D,20250528,000000,13.37,13.445,13.07,13.1,333512,0
+TETH.US,D,20250529,000000,13.42,13.45,13.11,13.255,436647,0
+TETH.US,D,20250530,000000,12.97,13.08,12.68,12.865,586077,0
+TETH.US,D,20250602,000000,12.51,12.82,12.48,12.66,287659,0
+TETH.US,D,20250603,000000,13.12,13.27,13.02,13.14,281596,0
+TETH.US,D,20250604,000000,13.08,13.38,12.97,13.125,333656,0
+TETH.US,D,20250605,000000,13.15,13.16,12.53,12.64,1219776,0
+TETH.US,D,20250606,000000,12.42,12.65,12.41,12.41,317826,0
+TETH.US,D,20250609,000000,12.69,12.95,12.555,12.9,434234,0
+TETH.US,D,20250610,000000,13.79,14.03,13.46,13.88,482144,0
+TETH.US,D,20250611,000000,14.07,14.385,13.93,14.07,477637,0
+TETH.US,D,20250612,000000,13.68,13.86,13.46,13.46,493816,0
+TETH.US,D,20250613,000000,12.72,12.91,12.53,12.635,582245,0
+TETH.US,D,20250616,000000,13.04,13.35,13.04,13.31,398003,0
+TETH.US,D,20250617,000000,12.79,12.83,12.28,12.64,704465,0
+TETH.US,D,20250618,000000,12.38,12.69,12.34,12.455,639312,0
+TETH.US,D,20250620,000000,12.77,12.79,11.84,12.06,871439,0
+TETH.US,D,20250623,000000,11.23,11.62,10.95,11.56,908132,0
+TETH.US,D,20250624,000000,12.07,12.4,12.02,12.18,556002,0
+TETH.US,D,20250625,000000,12.19,12.21,11.95,12.155,300556,0
+TETH.US,D,20250626,000000,12.19,12.28,12.05,12.18,346718,0
+TETH.US,D,20250627,000000,12.14,12.24,11.95,12.07,205832,0
+TETH.US,D,20250630,000000,12.35,12.59,12.165,12.58,295561,0
+TETH.US,D,20250701,000000,12.2,12.26,12,12,523022,0
+TETH.US,D,20250702,000000,12.22,13.035,12.21,13.03,513297,0
+TETH.US,D,20250703,000000,12.96,13.18,12.84,12.87,401099,0
+TETH.US,D,20250707,000000,12.78,12.835,12.565,12.715,376744,0
+TETH.US,D,20250708,000000,12.88,13.13,12.79,13.05,269287,0
+TETH.US,D,20250709,000000,13.32,13.97,13.15,13.84,961028,0
+TETH.US,D,20250710,000000,13.93,14.2,13.8,14.085,506427,0
+TETH.US,D,20250711,000000,14.98,15.06,14.71,15.06,605532,0
+TETH.US,D,20250714,000000,15.24,15.34,14.92,14.99,773674,0
+TETH.US,D,20250715,000000,15.15,15.48,14.835,15.21,1190677,0
+TETH.US,D,20250716,000000,15.86,16.93,15.84,16.91,1297946,0
+TETH.US,D,20250717,000000,17.1,17.27,16.82,17.07,1021955,0
+TETH.US,D,20250718,000000,18.12,18.36,17.655,17.77,931125,0
+TETH.US,D,20250721,000000,18.95,19.295,18.6,18.69,867976,0
+TETH.US,D,20250722,000000,18.44,18.76,18.13,18.36,561788,0
+TETH.US,D,20250723,000000,18.311,18.311,17.76,17.95,682562,0
+TETH.US,D,20250724,000000,18.16,18.865,18.08,18.695,732483,0
+TETH.US,D,20250725,000000,18.52,18.595,18.01,18.2,491196,0
+TETH.US,D,20250728,000000,19.21,19.33,18.755,18.99,796621,0
+TETH.US,D,20250729,000000,19.26,19.32,18.57,18.81,1048663,0
+TETH.US,D,20250730,000000,18.79,19.135,18.37,18.8,708861,0
+TETH.US,D,20250731,000000,18.97,19.07,18.65,18.66,568552,0
+TETH.US,D,20250801,000000,18.22,18.25,17.51,17.53,1146314,0
+TETH.US,D,20250804,000000,17.81,18.57,17.79,18.32,777611,0
+TETH.US,D,20250805,000000,18.16,18.27,17.76,17.83,497766,0
+TETH.US,D,20250806,000000,17.94,18.49,17.85,18.4,480023,0
+TETH.US,D,20250807,000000,19.15,19.37,18.89,19.35,1378986,0
+TETH.US,D,20250808,000000,19.56,20.32,19.53,20.32,998076,0
+TETH.US,D,20250811,000000,20.91,21.81,20.9,21.29,1534007,0
+TETH.US,D,20250812,000000,22.09,22.6,21.76,22.6,942993,0
+TETH.US,D,20250813,000000,23.55,23.75,23.07,23.69,1580193,0
+TETH.US,D,20250814,000000,22.66,23.51,22.4,22.69,2534720,0
+TETH.US,D,20250815,000000,23.03,23.08,21.835,21.9,2025706,0
+TETH.US,D,20250818,000000,21.75,21.9,21.34,21.76,835339,0
+TETH.US,D,20250819,000000,21.5427,21.67,20.5346,20.68,2008494,0
+TETH.US,D,20250820,000000,20.91,21.79,20.5054,21.72,1228836,0
+TETH.US,D,20250821,000000,21.31,21.6,21.02,21.09,652035,0
+TETH.US,D,20250822,000000,21.29,24.27,21.21,24.16,4370916,0
+TETH.US,D,20250825,000000,23.26,23.39,22.06,22.09,1727750,0
+TETH.US,D,20250826,000000,22.39,22.99,22.17,22.98,549444,0
+TETH.US,D,20250827,000000,23.01,23.28,22.66,22.81,456047,0
+TETH.US,D,20250828,000000,22.98,23.025,22.18,22.19,59236,0
+TETH.US,D,20250829,000000,21.9,21.96,21.34,21.69,312912,0
+TETH.US,D,20250902,000000,21.41,21.94,21.26,21.33,190344,0
+TETH.US,D,20250903,000000,21.87,22.4127,21.87,22.37,63999,0
+TETH.US,D,20250904,000000,21.98,21.9941,21.29,21.34,275476,0
+TETH.US,D,20250905,000000,22.3,22.35,21.25,21.64,107472,0
+TETH.US,D,20250908,000000,21.7,21.9,21.4,21.43,200824,0
+TETH.US,D,20250909,000000,21.7,21.76,21.37,21.46,401584,0
+TETH.US,D,20250910,000000,21.83,22.25,21.5,21.6,144304,0
+TETH.US,D,20250911,000000,22.04,22.175,21.967,22.12,16856,0
+TETH.US,D,20250912,000000,22.6,23.35,22.54,23.35,171566,0
+TETH.US,D,20250915,000000,22.63,22.7,22.32,22.46,108072,0
+TETH.US,D,20250916,000000,22.54,22.54,22.13,22.44,90505,0
+TETH.US,D,20250917,000000,22.5,22.632,22.09,22.57,425069,0
+TETH.US,D,20250918,000000,22.91,23.17,22.79,22.94,201126,0
+TETH.US,D,20250919,000000,22.6101,22.7,22.16,22.18,337706,0
+TETH.US,D,20250922,000000,21,21.07,20.62,20.65,88277,0
+TETH.US,D,20250923,000000,20.97,21.01,20.65,20.75,72677,0
+TETH.US,D,20250924,000000,20.86,21,20.75,20.77,17255,0
+TETH.US,D,20250925,000000,19.97,20.07,19.09,19.52,128509,0
+TETH.US,D,20250926,000000,19.55,20.33,19.52,20.13,209901,0
+TETH.US,D,20250929,000000,20.545,21.02,20.525,20.95,116510,0
+TETH.US,D,20250930,000000,20.82,20.83,20.45,20.8,121147,0
+TETH.US,D,20251001,000000,21.47,21.7102,21.43,21.66,144919,0
+TETH.US,D,20251002,000000,21.95,22.57,21.69,22.47,251348,0
+TETH.US,D,20251003,000000,22.47,22.95,22.19,22.61,174650,0
+TETH.US,D,20251006,000000,22.97,23.64,22.89,23.6,232285,0
+TETH.US,D,20251007,000000,23.71,23.78,22.23,22.39,449078,0
+TETH.US,D,20251008,000000,22.38,22.73,22.18,22.56,234468,0
+TETH.US,D,20251009,000000,21.98,21.98,21.31,21.65,346367,0
+TETH.US,D,20251010,000000,21.82,21.94,19.73,19.95,905909,0
+TETH.US,D,20251013,000000,20.6,21.35,20.41,21.27,363491,0
+TETH.US,D,20251014,000000,19.7,20.77,19.48,20.51,714830,0
+TETH.US,D,20251015,000000,20.3401,20.49,19.63,19.91,208213,0
+TETH.US,D,20251016,000000,20.23,20.31,19.2,19.3,302458,0
+TETH.US,D,20251017,000000,18.85,19.22,18.54,19.12,430568,0
+TETH.US,D,20251020,000000,20.13,20.23,19.58,19.89,216741,0
+TETH.US,D,20251021,000000,19.41,20.54,19.24,19.98,465536,0
+TETH.US,D,20251022,000000,19.21,19.35,18.89,19,342148,0
+TETH.US,D,20251023,000000,19.24,19.63,19.01,19.26,204228,0
+TETH.US,D,20251024,000000,19.79,19.83,19.31,19.62,152024,0
+TETH.US,D,20251027,000000,20.76,21.14,20.61,20.96,242945,0
+TETH.US,D,20251028,000000,20.68,20.85,20.12,20.16,169162,0
+TETH.US,D,20251029,000000,20.12,20.125,19.17,19.48,362648,0
+TETH.US,D,20251030,000000,19.06,19.06,18.37,18.405,305923,0
+TETH.US,D,20251031,000000,19.22,19.49,19,19.38,219642,0
+TETH.US,D,20251103,000000,18.57,18.6,17.79,17.9,226698,0
+TETH.US,D,20251104,000000,17.43,17.9,15.62,16.05,231937,0
+TETH.US,D,20251105,000000,16.6952,17.38,16.57,17.24,357761,0
+TETH.US,D,20251106,000000,16.78,16.8,16.21,16.5,159316,0
+TETH.US,D,20251107,000000,16.09,17.33,15.935,17.3,397881,0
+TETH.US,D,20251110,000000,18,18,17.51,17.84,389989,0
+TETH.US,D,20251111,000000,17.6,17.62,17.13,17.15,251451,0
+TETH.US,D,20251112,000000,17.81,17.83,16.83,17.07,451184,0
+TETH.US,D,20251113,000000,17.1258,17.345,15.74,15.81,371820,0
+TETH.US,D,20251114,000000,15.65,16.25,15.5,15.66,526294,0
+TETH.US,D,20251117,000000,15.58,15.99,14.76,15,765302,0
+TETH.US,D,20251118,000000,15.27,15.82,15.15,15.59,296967,0
+TETH.US,D,20251119,000000,15.135,15.5,14.32,14.7,407901,0
+TETH.US,D,20251120,000000,15.01,15.05,13.92,14.14,448367,0
+TETH.US,D,20251121,000000,13.6,14.01,13.3686,13.68,255688,0
+TETH.US,D,20251124,000000,14.06,14.89,13.9,14.85,398664,0
+TETH.US,D,20251125,000000,14.48,14.76,14.26,14.63,243650,0
+TETH.US,D,20251126,000000,14.66,15.2,14.5,15.12,330555,0
+TETH.US,D,20251128,000000,15.48,15.48,15.05,15.15,373244,0
+TETH.US,D,20251201,000000,14.0276,14.14,13.58,13.76,532894,0
+TETH.US,D,20251202,000000,14.26,15.15,14.26,14.9,340290,0
+TETH.US,D,20251203,000000,15.29,15.76,15.27,15.68,253843,0
+TETH.US,D,20251204,000000,15.91,16.095,15.325,15.7,208671,0
+TETH.US,D,20251205,000000,15.5,15.77,14.92,15.09,282461,0
+TETH.US,D,20251208,000000,15.7,15.87,15.37,15.68,409258,0
+TETH.US,D,20251209,000000,15.51,16.97,15.49,16.63,644215,0
+TETH.US,D,20251210,000000,16.61,17.23,16.51,16.78,616885,0
+TETH.US,D,20251211,000000,15.88,16.14,15.72,16.09,329225,0
+TETH.US,D,20251212,000000,16.07,16.21,15.22,15.39,808017,0
+TETH.US,D,20251215,000000,15.62,15.715,14.465,14.63,821807,0
+TETH.US,D,20251216,000000,14.655,14.835,14.53,14.72,305590,0
+TETH.US,D,20251217,000000,14.7,15.12,13.94,14.08,561819,0
+TETH.US,D,20251218,000000,14.77,14.96,13.855,13.86,510380,0
+TETH.US,D,20251219,000000,14.79,15.06,14.66,14.95,228996,0
+TETH.US,D,20251222,000000,15.25,15.34,14.81,14.84,340010,0
+TETH.US,D,20251223,000000,14.74,14.9,14.48,14.83,578576,0
+TETH.US,D,20251224,000000,14.62,14.74,14.42,14.66,205442,0
+TETH.US,D,20251226,000000,14.86,14.87,14.44,14.625,354713,0
+TETH.US,D,20251229,000000,14.61,14.8,14.55,14.6,250002,0
+TETH.US,D,20251230,000000,14.81,15,14.7,14.77,414309,0
+TETH.US,D,20251231,000000,15,15.02,14.765,14.83,523008,0
+TETH.US,D,20260102,000000,15.14,15.73,15.08,15.57,1330843,0
+TETH.US,D,20260105,000000,15.74,16.3,15.64,16.2,1541444,0
+TETH.US,D,20260106,000000,16.49,16.51,15.9,16.19,829286,0
+TETH.US,D,20260107,000000,15.95,15.99,15.6,15.665,586864,0
+TETH.US,D,20260108,000000,15.35,15.67,15.225,15.49,502102,0
+TETH.US,D,20260109,000000,15.45,15.69,15.26,15.34,545297,0
+TETH.US,D,20260112,000000,15.35,15.7,15.35,15.49,346439,0
+TETH.US,D,20260113,000000,15.74,16.08,15.63,16.005,655408,0
+TETH.US,D,20260114,000000,16.58,16.99,16.52,16.905,958317,0
+TETH.US,D,20260115,000000,16.805,16.85,16.355,16.42,415199,0
+TETH.US,D,20260116,000000,16.55,16.55,16.24,16.43,540704,0
+TETH.US,D,20260120,000000,15.31,15.39,14.86,14.98,938262,0
+TETH.US,D,20260121,000000,14.83,15.3,14.3,15.11,582746,0
+TETH.US,D,20260122,000000,14.85,14.85,14.5,14.65,344376,0
+TETH.US,D,20260123,000000,14.66,15.06,14.45,14.67,425088,0
+TETH.US,D,20260126,000000,14.4,14.72,14.37,14.46,411748,0
+TETH.US,D,20260127,000000,14.58,15.1,14.5,15.07,369677,0
+TETH.US,D,20260128,000000,15.1,15.145,14.89,15.03,228326,0
+TETH.US,D,20260129,000000,14.55,14.55,13.74,13.98,657487,0
+TETH.US,D,20260130,000000,13.66,13.765,13.16,13.37,451251,0
+TETH.US,D,20260202,000000,11.5612,11.965,11.55,11.58,2396722,0
+TETH.US,D,20260203,000000,11.52,11.67,10.54,11.46,2120645,0
+TETH.US,D,20260204,000000,10.98,11.07,10.36,10.81,602729,0
+TETH.US,D,20260205,000000,10.34,10.48,9.11,9.3,790344,0
+TETH.US,D,20260206,000000,9.75,10.45,9.75,10.255,552342,0
+TETH.US,D,20260209,000000,10.1,10.725,10.05,10.61,896559,0
+TETH.US,D,20260210,000000,10.13,10.205,9.94,10.05,558459,0
+TETH.US,D,20260211,000000,9.92,9.96,9.5,9.76,701054,0
+TETH.US,D,20260212,000000,9.9,9.95,9.475,9.56,919173,0
+TETH.US,D,20260213,000000,9.855,10.35,9.82,10.22,1165106,0
+TETH.US,D,20260217,000000,9.94,10.06,9.69,9.96,705665,0
+TETH.US,D,20260218,000000,9.81,10.04,9.61,9.68,574609,0
diff --git a/daily/us/nyse stocks/2/tglb.us.txt b/daily/us/nyse stocks/2/tglb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7868a59bb498cd46e0b22ee097c62431d65aa9d2
--- /dev/null
+++ b/daily/us/nyse stocks/2/tglb.us.txt	
@@ -0,0 +1,104 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TGLB.US,D,20250627,000000,25.44,25.76,25.425,25.5343,21294,0
+TGLB.US,D,20250630,000000,25.5553,25.607,25.53,25.607,17216,0
+TGLB.US,D,20250701,000000,25.57,25.57,25.5473,25.5473,1133,0
+TGLB.US,D,20250702,000000,25.46,25.72,25.46,25.6924,23117,0
+TGLB.US,D,20250703,000000,25.81,25.82,25.7993,25.7993,329,0
+TGLB.US,D,20250707,000000,25.69,25.69,25.6233,25.6233,510,0
+TGLB.US,D,20250708,000000,25.595,25.66,25.595,25.66,689,0
+TGLB.US,D,20250709,000000,25.83,25.83,25.8128,25.8128,5291,0
+TGLB.US,D,20250710,000000,25.7,25.79,25.7,25.7551,516,0
+TGLB.US,D,20250711,000000,25.65,25.66,25.5993,25.5993,1078,0
+TGLB.US,D,20250714,000000,25.61,25.69,25.6,25.69,1310,0
+TGLB.US,D,20250715,000000,25.56,25.56,25.45,25.49,9916,0
+TGLB.US,D,20250716,000000,25.45,25.59,25.4009,25.59,2470,0
+TGLB.US,D,20250717,000000,25.66,25.82,25.58,25.79,5597,0
+TGLB.US,D,20250718,000000,25.77,25.87,25.6834,25.6834,3445,0
+TGLB.US,D,20250722,000000,25.66,25.6907,25.66,25.6907,1679,0
+TGLB.US,D,20250725,000000,25.84,25.96,25.84,25.9183,2036,0
+TGLB.US,D,20250728,000000,25.8552,25.8552,25.8341,25.8341,216,0
+TGLB.US,D,20250729,000000,25.76,25.7901,25.76,25.7901,408,0
+TGLB.US,D,20250730,000000,25.8,25.8,25.6734,25.6734,244,0
+TGLB.US,D,20250731,000000,25.9561,25.9561,25.6932,25.6932,689,0
+TGLB.US,D,20250804,000000,25.489,25.5773,25.489,25.5773,1125,0
+TGLB.US,D,20250805,000000,25.59,25.59,25.42,25.4901,2460,0
+TGLB.US,D,20250806,000000,25.43,25.6171,25.43,25.6171,123,0
+TGLB.US,D,20250808,000000,25.52,25.52,25.47,25.473,1035,0
+TGLB.US,D,20250811,000000,25.45,25.45,25.3831,25.3831,523,0
+TGLB.US,D,20250812,000000,25.645,25.6918,25.645,25.6918,190,0
+TGLB.US,D,20250813,000000,25.7095,25.7534,25.7095,25.7534,219,0
+TGLB.US,D,20250814,000000,25.67,25.7355,25.67,25.7355,470,0
+TGLB.US,D,20250815,000000,25.7056,25.7056,25.705,25.705,252,0
+TGLB.US,D,20250818,000000,25.62,25.6786,25.62,25.6786,214,0
+TGLB.US,D,20250820,000000,25.48,25.539,25.48,25.539,324,0
+TGLB.US,D,20250821,000000,25.435,25.435,25.4348,25.4348,614,0
+TGLB.US,D,20250822,000000,25.7777,25.7777,25.7754,25.7754,159,0
+TGLB.US,D,20250828,000000,25.7614,25.8297,25.7614,25.8244,744,0
+TGLB.US,D,20250829,000000,25.56,25.61,25.56,25.6045,624,0
+TGLB.US,D,20250902,000000,25.23,25.4472,25.23,25.4472,1417,0
+TGLB.US,D,20250903,000000,25.5195,25.5195,25.5144,25.5144,147,0
+TGLB.US,D,20250904,000000,25.66,25.7505,25.66,25.7505,2140,0
+TGLB.US,D,20250905,000000,25.695,25.7294,25.695,25.7294,613,0
+TGLB.US,D,20250908,000000,25.95,25.952,25.95,25.952,146,0
+TGLB.US,D,20250909,000000,25.94,25.9796,25.89,25.9796,19331,0
+TGLB.US,D,20250910,000000,25.99,26.05,25.9159,25.9159,10066,0
+TGLB.US,D,20250912,000000,26.09,26.09,26.0191,26.0191,749,0
+TGLB.US,D,20250915,000000,26.1,26.14,26.1,26.1051,2359,0
+TGLB.US,D,20250916,000000,26.12,26.1299,26.12,26.125,375,0
+TGLB.US,D,20250917,000000,26.09,26.09,26.0371,26.0371,327,0
+TGLB.US,D,20250918,000000,26.395,26.42,26.3304,26.3304,315,0
+TGLB.US,D,20250919,000000,26.315,26.3695,26.29,26.3695,1267,0
+TGLB.US,D,20250922,000000,26.39,26.39,26.3884,26.3884,568,0
+TGLB.US,D,20250924,000000,26.15,26.1532,26.15,26.1532,243,0
+TGLB.US,D,20250925,000000,25.985,26.0281,25.985,26.0281,1581,0
+TGLB.US,D,20250929,000000,26.2213,26.2295,26.2,26.212,7792,0
+TGLB.US,D,20250930,000000,26.19,26.3184,26.17,26.3184,395,0
+TGLB.US,D,20251001,000000,26.3289,26.34,26.3289,26.34,685,0
+TGLB.US,D,20251002,000000,26.45,26.45,26.4415,26.4415,1999,0
+TGLB.US,D,20251003,000000,26.55,26.55,26.44,26.4592,3444,0
+TGLB.US,D,20251006,000000,26.48,26.54,26.4528,26.4528,1646,0
+TGLB.US,D,20251007,000000,26.46,26.46,26.335,26.3754,8469,0
+TGLB.US,D,20251009,000000,26.51,26.62,26.3903,26.3903,3369,0
+TGLB.US,D,20251010,000000,25.86,25.895,25.7749,25.7749,1559,0
+TGLB.US,D,20251014,000000,25.66,26.029,25.61,25.9122,1450,0
+TGLB.US,D,20251016,000000,26.1272,26.15,25.8655,25.8655,781,0
+TGLB.US,D,20251017,000000,25.89,25.9001,25.89,25.9001,116,0
+TGLB.US,D,20251020,000000,26.09,26.12,26.0854,26.0854,740,0
+TGLB.US,D,20251023,000000,26.1,26.1,26.0993,26.0993,145,0
+TGLB.US,D,20251027,000000,26.4,26.4777,26.4,26.4777,283,0
+TGLB.US,D,20251031,000000,26.21,26.2615,26.21,26.2615,205,0
+TGLB.US,D,20251103,000000,26.19,26.19,26.15,26.1713,5293,0
+TGLB.US,D,20251107,000000,25.5,25.7191,25.4481,25.7191,205,0
+TGLB.US,D,20251111,000000,26.11,26.1269,26.11,26.1269,845,0
+TGLB.US,D,20251113,000000,26,26,25.7551,25.7551,134,0
+TGLB.US,D,20251120,000000,24.965,24.99,24.7333,24.7333,312,0
+TGLB.US,D,20251203,000000,26.04,26.1,26.04,26.0949,2573,0
+TGLB.US,D,20251204,000000,26.26,26.28,26.22,26.2715,5080,0
+TGLB.US,D,20251205,000000,26.44,26.44,26.2995,26.2995,104,0
+TGLB.US,D,20251208,000000,26.34,26.34,26.2852,26.2852,203,0
+TGLB.US,D,20251210,000000,26.22,26.4813,26.22,26.4813,396,0
+TGLB.US,D,20251212,000000,26.17,26.1708,26.17,26.1708,121,0
+TGLB.US,D,20251215,000000,26.12,26.12,26.1176,26.1176,150,0
+TGLB.US,D,20251216,000000,26.01,26.0557,26.01,26.0557,243,0
+TGLB.US,D,20251223,000000,26.425,26.445,26.425,26.4447,851,0
+TGLB.US,D,20251226,000000,26.4421,26.4421,26.3,26.3452,10388,0
+TGLB.US,D,20251229,000000,26.28,26.3648,26.21,26.3648,4095,0
+TGLB.US,D,20251230,000000,26.41,26.4101,26.24,26.2525,9740,0
+TGLB.US,D,20251231,000000,26.245,26.27,26.1018,26.1018,462,0
+TGLB.US,D,20260105,000000,26.55,26.5708,26.55,26.5708,1376,0
+TGLB.US,D,20260106,000000,26.545,26.68,26.545,26.68,802,0
+TGLB.US,D,20260107,000000,26.55,26.6248,26.55,26.6248,539,0
+TGLB.US,D,20260108,000000,26.4801,26.59,26.44,26.5798,1703,0
+TGLB.US,D,20260114,000000,26.5896,26.5896,26.4235,26.4235,502,0
+TGLB.US,D,20260116,000000,26.63,26.63,26.55,26.58,2002,0
+TGLB.US,D,20260120,000000,26.33,26.76,26.1002,26.1002,26796,0
+TGLB.US,D,20260121,000000,26.25,26.4266,26.25,26.4266,1011,0
+TGLB.US,D,20260128,000000,26.57,26.5802,26.57,26.5802,167,0
+TGLB.US,D,20260130,000000,26.3,26.3,26.2261,26.2261,405,0
+TGLB.US,D,20260203,000000,26.24,26.24,26.1928,26.1928,271,0
+TGLB.US,D,20260204,000000,26.01,26.01,25.9851,25.9851,241,0
+TGLB.US,D,20260206,000000,26.1198,26.1497,26.1198,26.1497,588,0
+TGLB.US,D,20260209,000000,26.5095,26.5095,26.28,26.4649,5014,0
+TGLB.US,D,20260210,000000,26.55,26.55,26.4827,26.4827,8406,0
+TGLB.US,D,20260212,000000,25.945,25.945,25.8614,25.8614,110,0
+TGLB.US,D,20260213,000000,25.92,26.01,25.81,25.857,1412,0
diff --git a/daily/us/nyse stocks/2/tiiv.us.txt b/daily/us/nyse stocks/2/tiiv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..29b636606866705966c6bf9a130543424ccbb759
--- /dev/null
+++ b/daily/us/nyse stocks/2/tiiv.us.txt	
@@ -0,0 +1,78 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TIIV.US,D,20250728,000000,24.65,25.16,24.5635,24.5917,1252,0
+TIIV.US,D,20250729,000000,25.43,25.43,24.6302,24.656,2402,0
+TIIV.US,D,20250730,000000,24.5747,24.5747,24.46,24.51,2099,0
+TIIV.US,D,20250731,000000,24.32,26.96,24.23,24.2523,3603,0
+TIIV.US,D,20250801,000000,23.97,24.0491,23.97,24.0491,104,0
+TIIV.US,D,20250804,000000,24.26,24.34,24.26,24.3292,2013,0
+TIIV.US,D,20250806,000000,24.49,24.5088,24.46,24.5088,1706,0
+TIIV.US,D,20250807,000000,24.75,24.7783,24.7,24.7783,1700,0
+TIIV.US,D,20250811,000000,24.875,24.91,24.875,24.8816,3766,0
+TIIV.US,D,20250814,000000,25.39,25.4026,25.39,25.4026,427,0
+TIIV.US,D,20250818,000000,25.47,25.56,25.4384,25.4399,2204,0
+TIIV.US,D,20250819,000000,25.47,25.47,25.3625,25.3625,1000,0
+TIIV.US,D,20250821,000000,25.41,25.4275,25.41,25.4275,2305,0
+TIIV.US,D,20250822,000000,25.8,25.8007,25.8,25.8007,428,0
+TIIV.US,D,20250825,000000,25.5558,25.5594,25.5558,25.5594,100,0
+TIIV.US,D,20250827,000000,25.27,25.3322,25.27,25.3322,7850,0
+TIIV.US,D,20250828,000000,25.4323,25.52,25.4323,25.4401,1600,0
+TIIV.US,D,20250903,000000,25.17,25.1915,25.17,25.1915,173,0
+TIIV.US,D,20250905,000000,25.39,25.4268,25.3899,25.4268,1379,0
+TIIV.US,D,20250910,000000,25.87,25.87,25.8518,25.8518,119,0
+TIIV.US,D,20250915,000000,26.1684,26.1684,26.1625,26.1625,240,0
+TIIV.US,D,20250918,000000,26.12,26.2,26.12,26.1724,301,0
+TIIV.US,D,20250919,000000,26.09,26.0993,26.09,26.0993,100,0
+TIIV.US,D,20250922,000000,26.03,26.1232,26.03,26.1232,102,0
+TIIV.US,D,20250924,000000,26.17,26.17,26.096,26.096,100,0
+TIIV.US,D,20250926,000000,26.01,26.0289,26.0099,26.0289,376,0
+TIIV.US,D,20250929,000000,26.09,26.1026,26.09,26.1026,181,0
+TIIV.US,D,20250930,000000,26.19,26.3212,26.19,26.3212,204,0
+TIIV.US,D,20251001,000000,26.39,26.3985,26.35,26.3963,621,0
+TIIV.US,D,20251002,000000,26.36,26.3774,26.35,26.3774,265,0
+TIIV.US,D,20251003,000000,26.57,26.57,26.5616,26.5616,431,0
+TIIV.US,D,20251010,000000,25.9,25.9,25.5684,25.5684,1398,0
+TIIV.US,D,20251015,000000,26.13,26.13,26.0198,26.0198,105,0
+TIIV.US,D,20251016,000000,26.11,26.11,26.05,26.0548,221,0
+TIIV.US,D,20251017,000000,25.94,26.0004,25.94,26.0004,301,0
+TIIV.US,D,20251031,000000,26.1648,26.2043,26.1648,26.2043,794,0
+TIIV.US,D,20251103,000000,26.23,26.34,26.2051,26.2051,1300,0
+TIIV.US,D,20251106,000000,26.36,26.36,26.3279,26.3279,150,0
+TIIV.US,D,20251113,000000,26.81,26.81,26.8042,26.8042,105,0
+TIIV.US,D,20251114,000000,26.68,26.83,26.6799,26.7013,1851,0
+TIIV.US,D,20251117,000000,26.6,26.6,26.3149,26.3149,200,0
+TIIV.US,D,20251118,000000,26.12,26.17,26.03,26.1448,2217,0
+TIIV.US,D,20251119,000000,26,26.0276,26,26.0276,1700,0
+TIIV.US,D,20251121,000000,26.07,26.07,25.9982,25.9982,101,0
+TIIV.US,D,20251125,000000,26.437,26.4543,26.437,26.4543,100,0
+TIIV.US,D,20251126,000000,26.78,26.78,26.7667,26.7667,122,0
+TIIV.US,D,20251208,000000,26.99,26.9914,26.94,26.9914,1775,0
+TIIV.US,D,20251209,000000,27.14,27.14,27.0291,27.0291,2135,0
+TIIV.US,D,20251211,000000,27.45,27.4546,27.4499,27.4546,1141,0
+TIIV.US,D,20251216,000000,27.45,27.45,27.3095,27.3095,2345,0
+TIIV.US,D,20251217,000000,27.13,27.21,27.07,27.1109,3371,0
+TIIV.US,D,20251219,000000,27.56,27.57,27.4539,27.4539,819,0
+TIIV.US,D,20260105,000000,27.3544,27.585,27.3544,27.585,2805,0
+TIIV.US,D,20260107,000000,27.52,27.52,27.449,27.449,559,0
+TIIV.US,D,20260108,000000,27.57,27.591,27.57,27.591,2673,0
+TIIV.US,D,20260113,000000,27.84,27.84,27.79,27.795,3770,0
+TIIV.US,D,20260114,000000,27.88,27.9221,27.88,27.9221,1622,0
+TIIV.US,D,20260115,000000,28.07,28.07,27.94,27.975,9738,0
+TIIV.US,D,20260116,000000,27.93,27.94,27.88,27.94,634,0
+TIIV.US,D,20260120,000000,27.59,27.69,27.52,27.5319,25275,0
+TIIV.US,D,20260121,000000,27.78,27.8981,27.78,27.8981,420,0
+TIIV.US,D,20260122,000000,28.08,28.24,28.08,28.104,4211,0
+TIIV.US,D,20260123,000000,28.08,28.1961,28.08,28.1961,180,0
+TIIV.US,D,20260127,000000,28.6,28.759,28.6,28.759,456,0
+TIIV.US,D,20260128,000000,28.6,28.6497,28.6,28.6497,104,0
+TIIV.US,D,20260129,000000,28.75,28.843,28.75,28.843,5300,0
+TIIV.US,D,20260130,000000,28.69,28.69,28.67,28.6748,4765,0
+TIIV.US,D,20260202,000000,28.8502,28.96,28.6,28.96,838,0
+TIIV.US,D,20260203,000000,28.96,28.96,28.9527,28.9527,227,0
+TIIV.US,D,20260204,000000,28.93,28.96,28.92,28.9252,3937,0
+TIIV.US,D,20260205,000000,28.59,28.74,28.5377,28.5377,4041,0
+TIIV.US,D,20260210,000000,29.71,29.78,29.7,29.763,8223,0
+TIIV.US,D,20260211,000000,29.905,29.9538,29.905,29.9538,1707,0
+TIIV.US,D,20260212,000000,29.55,29.5881,29.5,29.5881,853,0
+TIIV.US,D,20260213,000000,29.59,29.61,29.5199,29.5376,6080,0
+TIIV.US,D,20260217,000000,29.39,29.56,29.39,29.5309,1826,0
+TIIV.US,D,20260218,000000,29.62,29.62,29.597,29.597,2800,0
diff --git a/daily/us/nyse stocks/2/tos.us.txt b/daily/us/nyse stocks/2/tos.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4013fa6cf0d386f0cb56697f49452fcfbf60e7ee
--- /dev/null
+++ b/daily/us/nyse stocks/2/tos.us.txt	
@@ -0,0 +1,9 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TOS.US,D,20260129,000000,25.269,25.269,25.269,25.269,21,0
+TOS.US,D,20260130,000000,25.2539,25.2539,25.2539,25.2539,74,0
+TOS.US,D,20260203,000000,25.062,25.062,25.062,25.062,119,0
+TOS.US,D,20260204,000000,25.0361,25.0361,25.0361,25.0361,164,0
+TOS.US,D,20260205,000000,24.48,24.48,24.48,24.48,85,0
+TOS.US,D,20260206,000000,24.1684,24.1684,24.1684,24.1684,35,0
+TOS.US,D,20260209,000000,25.68,25.69,25.6369,25.6369,810,0
+TOS.US,D,20260213,000000,25.38,25.38,25.3307,25.3307,200,0
diff --git a/daily/us/nyse stocks/2/tpc.us.txt b/daily/us/nyse stocks/2/tpc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..53c57c4ee47b3f0e3799884bb9df0d3ec3797261
--- /dev/null
+++ b/daily/us/nyse stocks/2/tpc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TPC.US,D,20050225,000000,14.22,14.46,14.12,14.44,37700,0
+TPC.US,D,20050228,000000,14.34,15.29,14.34,15.28,138200,0
+TPC.US,D,20050301,000000,15.32,15.51,15.03,15.51,118000,0
+TPC.US,D,20050302,000000,15.51,15.59,15.43,15.52,69100,0
+TPC.US,D,20050303,000000,15.65,15.71,15.22,15.33,53500,0
+TPC.US,D,20050304,000000,15.33,15.39,15.28,15.38,39700,0
+TPC.US,D,20050307,000000,15.37,15.58,15.37,15.38,70700,0
+TPC.US,D,20050308,000000,15.34,15.36,14.7,14.71,66600,0
+TPC.US,D,20050309,000000,14.82,14.82,13.99,14.21,147400,0
+TPC.US,D,20050310,000000,14.26,14.26,14,14,76300,0
+TPC.US,D,20050311,000000,13.96,14.13,13.88,14.02,59700,0
+TPC.US,D,20050314,000000,14.01,14.48,13.99,14.41,82600,0
+TPC.US,D,20050315,000000,14.41,14.56,14.07,14.1,71900,0
+TPC.US,D,20050316,000000,14.14,14.71,14.12,14.64,86000,0
+TPC.US,D,20050317,000000,14.7,14.79,14.65,14.66,65200,0
+TPC.US,D,20050318,000000,14.74,14.75,14.29,14.36,129200,0
+TPC.US,D,20050321,000000,14.26,14.32,13.77,13.97,83900,0
+TPC.US,D,20050322,000000,13.92,14.26,13.89,14.16,99500,0
+TPC.US,D,20050323,000000,14.07,14.17,13.65,13.66,57000,0
+TPC.US,D,20050324,000000,13.61,13.75,13.5,13.56,80100,0
+TPC.US,D,20050328,000000,13.59,13.71,13.06,13.31,412700,0
+TPC.US,D,20050329,000000,13.21,13.3,12.92,12.97,120500,0
+TPC.US,D,20050330,000000,12.95,13.08,12.83,13.08,67600,0
+TPC.US,D,20050331,000000,13.08,13.27,13.02,13.2,55800,0
+TPC.US,D,20050401,000000,13.21,13.39,12.93,13.11,43900,0
+TPC.US,D,20050404,000000,13.1,13.17,12.92,13.02,110600,0
+TPC.US,D,20050405,000000,13.02,13.3,12.97,13.21,210600,0
+TPC.US,D,20050406,000000,13.16,13.16,12.78,12.91,98300,0
+TPC.US,D,20050407,000000,12.97,13.04,12.84,12.92,93100,0
+TPC.US,D,20050408,000000,13.07,13.21,12.88,12.96,83000,0
+TPC.US,D,20050411,000000,13.06,13.13,12.6,12.73,98400,0
+TPC.US,D,20050412,000000,12.73,12.85,12.2,12.62,97700,0
+TPC.US,D,20050413,000000,12.61,12.68,12.35,12.36,56600,0
+TPC.US,D,20050414,000000,12.4,12.49,12.07,12.07,128200,0
+TPC.US,D,20050415,000000,12.07,12.13,11.52,11.7,79300,0
+TPC.US,D,20050418,000000,11.57,12.16,11.5,12.05,132200,0
+TPC.US,D,20050419,000000,12.01,12.26,12.01,12.09,118100,0
+TPC.US,D,20050420,000000,12.09,12.65,12.09,12.23,193100,0
+TPC.US,D,20050421,000000,12.71,13.83,12.65,13.42,257300,0
+TPC.US,D,20050422,000000,13.52,13.59,13.18,13.32,148600,0
+TPC.US,D,20050425,000000,13.4,13.86,13.4,13.79,65800,0
+TPC.US,D,20050426,000000,13.8,14.19,13.69,14.14,117600,0
+TPC.US,D,20050427,000000,14.15,14.15,13.63,13.64,77100,0
+TPC.US,D,20050428,000000,13.64,13.64,13.12,13.12,61800,0
+TPC.US,D,20050429,000000,13.15,13.31,13.06,13.27,34600,0
+TPC.US,D,20050502,000000,13.12,13.26,12.97,13.19,51500,0
+TPC.US,D,20050503,000000,13.13,13.27,12.83,12.86,86400,0
+TPC.US,D,20050504,000000,12.86,13.27,12.47,12.97,133800,0
+TPC.US,D,20050505,000000,12.83,13.12,12.67,12.82,180800,0
+TPC.US,D,20050506,000000,12.91,13.02,12.9,12.91,135800,0
+TPC.US,D,20050509,000000,13.01,13.27,12.92,13.24,65200,0
+TPC.US,D,20050510,000000,13.21,13.21,12.37,12.54,74600,0
+TPC.US,D,20050511,000000,12.53,12.53,12.25,12.36,132500,0
+TPC.US,D,20050512,000000,12.36,15.08,12.01,15.07,363300,0
+TPC.US,D,20050513,000000,15.22,15.83,14.05,14.05,634400,0
+TPC.US,D,20050516,000000,14.05,15.17,13.98,14.83,148600,0
+TPC.US,D,20050517,000000,14.83,14.83,14.41,14.64,74900,0
+TPC.US,D,20050518,000000,14.64,15.11,14.57,14.84,130900,0
+TPC.US,D,20050519,000000,14.84,15.15,14.8,14.93,58000,0
+TPC.US,D,20050520,000000,14.98,14.98,14.51,14.65,107500,0
+TPC.US,D,20050523,000000,14.66,14.79,14.19,14.6,126500,0
+TPC.US,D,20050524,000000,14.55,14.56,13.83,14.28,53500,0
+TPC.US,D,20050525,000000,14.3,14.3,13.9,13.98,65600,0
+TPC.US,D,20050526,000000,13.96,14.75,13.93,14.7,128200,0
+TPC.US,D,20050527,000000,14.79,14.81,14.38,14.5,87800,0
+TPC.US,D,20050531,000000,14.41,14.63,14.35,14.44,89700,0
+TPC.US,D,20050601,000000,14.43,14.59,14.36,14.57,77200,0
+TPC.US,D,20050602,000000,14.62,14.83,14.52,14.83,73100,0
+TPC.US,D,20050603,000000,14.83,15.04,14.69,14.75,50500,0
+TPC.US,D,20050606,000000,14.79,14.92,14.72,14.87,52100,0
+TPC.US,D,20050607,000000,14.93,15.17,14.63,14.7,147100,0
+TPC.US,D,20050608,000000,14.82,14.83,14.65,14.74,25100,0
+TPC.US,D,20050609,000000,14.78,14.99,14.73,14.92,47100,0
+TPC.US,D,20050610,000000,14.85,15.01,14.77,14.8,38800,0
+TPC.US,D,20050613,000000,14.87,15.36,14.87,15.36,118200,0
+TPC.US,D,20050614,000000,15.37,15.56,15.06,15.56,115200,0
+TPC.US,D,20050615,000000,15.75,15.82,15.34,15.82,108500,0
+TPC.US,D,20050616,000000,15.82,15.85,15.28,15.32,103900,0
+TPC.US,D,20050617,000000,15.32,15.43,15.21,15.3,74600,0
+TPC.US,D,20050620,000000,15.32,15.32,14.89,15.04,78800,0
+TPC.US,D,20050621,000000,15.04,15.32,14.98,15.08,28000,0
+TPC.US,D,20050622,000000,15.17,15.29,14.91,15.29,94700,0
+TPC.US,D,20050623,000000,15.18,15.23,14.88,14.93,60000,0
+TPC.US,D,20050624,000000,15.03,15.6,14.97,15.37,488400,0
+TPC.US,D,20050627,000000,15.37,15.41,15.3,15.41,72000,0
+TPC.US,D,20050628,000000,15.34,15.83,15.34,15.8,209600,0
+TPC.US,D,20050629,000000,15.8,15.8,15.55,15.64,65600,0
+TPC.US,D,20050630,000000,15.75,15.8,15.6,15.72,109600,0
+TPC.US,D,20050701,000000,15.72,15.79,15.53,15.73,183800,0
+TPC.US,D,20050705,000000,15.73,15.83,15.67,15.8,96700,0
+TPC.US,D,20050706,000000,15.81,16.54,15.79,16.37,175200,0
+TPC.US,D,20050707,000000,16.27,16.7,16.18,16.3,115800,0
+TPC.US,D,20050708,000000,16.27,16.27,15.89,16.08,561200,0
+TPC.US,D,20050711,000000,16.12,16.45,16,16.37,95400,0
+TPC.US,D,20050712,000000,16.37,16.51,16.31,16.34,46700,0
+TPC.US,D,20050713,000000,16.47,16.47,16.23,16.38,37000,0
+TPC.US,D,20050714,000000,16.47,16.5,16.23,16.36,81400,0
+TPC.US,D,20050715,000000,16.36,16.39,16.18,16.27,63900,0
+TPC.US,D,20050718,000000,16.33,16.42,15.8,16.12,31100,0
+TPC.US,D,20050719,000000,16.18,16.25,15.85,16.25,130300,0
+TPC.US,D,20050720,000000,16.18,16.74,16.08,16.74,82800,0
+TPC.US,D,20050721,000000,16.74,16.74,15.93,15.93,70500,0
+TPC.US,D,20050722,000000,15.99,16.47,15.84,16.47,48600,0
+TPC.US,D,20050725,000000,16.47,16.58,16.04,16.04,44300,0
+TPC.US,D,20050726,000000,16.13,16.35,16,16.35,39100,0
+TPC.US,D,20050727,000000,16.4,16.49,16.04,16.49,41200,0
+TPC.US,D,20050728,000000,16.56,17.14,16.47,17.14,102900,0
+TPC.US,D,20050729,000000,17.13,17.31,16.86,16.86,105600,0
+TPC.US,D,20050801,000000,16.8,17.09,16.56,16.61,111900,0
+TPC.US,D,20050802,000000,16.62,16.62,16.21,16.27,139900,0
+TPC.US,D,20050803,000000,16.13,16.23,16.05,16.19,161600,0
+TPC.US,D,20050804,000000,16.09,16.33,15.22,15.31,131500,0
+TPC.US,D,20050805,000000,14.88,15.13,14.38,15.1,317400,0
+TPC.US,D,20050808,000000,15.08,15.35,15.05,15.3,283400,0
+TPC.US,D,20050809,000000,15.31,15.93,15.26,15.71,155300,0
+TPC.US,D,20050810,000000,15.78,16.29,15.78,16.29,128800,0
+TPC.US,D,20050811,000000,16.27,16.62,16.13,16.62,174600,0
+TPC.US,D,20050812,000000,16.6,17.23,16.39,17.15,298800,0
+TPC.US,D,20050815,000000,17.15,17.15,16.8,17.08,298200,0
+TPC.US,D,20050816,000000,17.07,17.07,16.76,16.95,231800,0
+TPC.US,D,20050817,000000,16.95,17.09,16.8,16.93,198300,0
+TPC.US,D,20050818,000000,16.94,17.09,16.82,17.08,155100,0
+TPC.US,D,20050819,000000,17.08,17.08,16.42,16.6,167700,0
+TPC.US,D,20050822,000000,16.77,17.23,16.77,17.23,226600,0
+TPC.US,D,20050823,000000,17.33,17.59,17.33,17.5,222400,0
+TPC.US,D,20050824,000000,17.59,17.65,16.86,17.01,197700,0
+TPC.US,D,20050825,000000,17.09,17.15,16.42,16.71,141200,0
+TPC.US,D,20050826,000000,16.75,16.75,16.21,16.43,148500,0
+TPC.US,D,20050829,000000,16.47,16.7,16.27,16.67,202200,0
+TPC.US,D,20050830,000000,16.71,16.71,16.31,16.56,105300,0
+TPC.US,D,20050831,000000,16.66,18.66,16.66,18.56,430300,0
+TPC.US,D,20050901,000000,18.19,18.25,17.81,18.17,385100,0
+TPC.US,D,20050902,000000,18.19,18.19,17.9,18.05,106600,0
+TPC.US,D,20050906,000000,18.05,18.23,17.66,18.11,209400,0
+TPC.US,D,20050907,000000,18.17,18.52,17.76,18.21,115400,0
+TPC.US,D,20050908,000000,18.22,18.22,17.39,17.73,143800,0
+TPC.US,D,20050909,000000,17.9,17.95,17.66,17.95,64400,0
+TPC.US,D,20050912,000000,17.85,17.85,17.42,17.63,112400,0
+TPC.US,D,20050913,000000,17.54,17.54,17.08,17.24,102100,0
+TPC.US,D,20050914,000000,17.38,17.38,16.84,17.01,150100,0
+TPC.US,D,20050915,000000,16.99,17.51,16.81,17.16,225300,0
+TPC.US,D,20050916,000000,17.28,17.43,17.15,17.32,187600,0
+TPC.US,D,20050919,000000,17.32,17.33,17.2,17.24,118100,0
+TPC.US,D,20050920,000000,17.42,17.6,17.21,17.31,169100,0
+TPC.US,D,20050921,000000,17.38,17.39,17.13,17.28,122100,0
+TPC.US,D,20050922,000000,17.46,17.46,17.08,17.09,95400,0
+TPC.US,D,20050923,000000,17.1,17.34,16.66,17.16,79000,0
+TPC.US,D,20050926,000000,17.09,17.42,16.95,17.17,85200,0
+TPC.US,D,20050927,000000,17.09,17.61,17.03,17.38,66400,0
+TPC.US,D,20050928,000000,17.42,18.09,17.42,17.65,117900,0
+TPC.US,D,20050929,000000,17.65,17.72,17.43,17.46,52600,0
+TPC.US,D,20050930,000000,17.33,17.56,17.23,17.42,63100,0
+TPC.US,D,20051003,000000,17.41,18.43,17.41,18.19,109000,0
+TPC.US,D,20051004,000000,18.19,18.24,17.19,17.22,207700,0
+TPC.US,D,20051005,000000,17.42,17.52,16.9,16.9,140000,0
+TPC.US,D,20051006,000000,16.94,17.06,16.68,16.78,99200,0
+TPC.US,D,20051007,000000,17.17,17.55,17.05,17.46,121900,0
+TPC.US,D,20051010,000000,17.46,17.81,17.08,17.14,92100,0
+TPC.US,D,20051011,000000,17.04,17.9,17.04,17.6,203500,0
+TPC.US,D,20051012,000000,17.63,17.69,17.52,17.56,202300,0
+TPC.US,D,20051013,000000,17.47,17.61,17.08,17.12,107800,0
+TPC.US,D,20051014,000000,17.36,18.07,17.35,17.9,95600,0
+TPC.US,D,20051017,000000,17.81,17.89,17.6,17.74,122900,0
+TPC.US,D,20051018,000000,17.74,17.77,17.52,17.67,84100,0
+TPC.US,D,20051019,000000,17.52,18.11,17.23,18.11,124000,0
+TPC.US,D,20051020,000000,18.1,18.18,17.94,18.06,288700,0
+TPC.US,D,20051021,000000,18.17,18.38,18.14,18.19,159200,0
+TPC.US,D,20051024,000000,18.14,18.33,18.14,18.33,63800,0
+TPC.US,D,20051025,000000,18.34,18.97,18.29,18.91,231900,0
+TPC.US,D,20051026,000000,18.86,19.34,18.82,19.06,168300,0
+TPC.US,D,20051027,000000,19.1,19.1,18.58,18.84,205500,0
+TPC.US,D,20051028,000000,18.84,19.18,18.68,19.07,107100,0
+TPC.US,D,20051031,000000,19.31,19.68,19.29,19.51,121100,0
+TPC.US,D,20051101,000000,19.48,20.04,19.41,19.88,136200,0
+TPC.US,D,20051102,000000,19.91,20.69,19.58,20.28,128300,0
+TPC.US,D,20051103,000000,20.52,20.77,19.82,20.17,277800,0
+TPC.US,D,20051104,000000,20.1,24.04,20.07,23.63,707600,0
+TPC.US,D,20051107,000000,23.69,23.89,22.98,23.47,275900,0
+TPC.US,D,20051108,000000,23.57,23.57,22.05,22.19,282200,0
+TPC.US,D,20051109,000000,22.16,23,22.16,22.88,156000,0
+TPC.US,D,20051110,000000,22.93,22.98,22.22,22.71,181300,0
+TPC.US,D,20051111,000000,22.74,22.74,22.33,22.34,57500,0
+TPC.US,D,20051114,000000,22.26,22.29,21.82,21.86,157400,0
+TPC.US,D,20051115,000000,21.54,22.55,21.06,22.36,332100,0
+TPC.US,D,20051116,000000,22.6,22.67,21.83,22.09,88400,0
+TPC.US,D,20051117,000000,22.21,22.93,22.21,22.62,188000,0
+TPC.US,D,20051118,000000,22.98,23.74,22.75,23.66,175500,0
+TPC.US,D,20051121,000000,23.51,23.92,23.07,23.76,117000,0
+TPC.US,D,20051122,000000,24,26.14,24,25.37,240400,0
+TPC.US,D,20051123,000000,25.7,25.75,24.72,24.73,155600,0
+TPC.US,D,20051125,000000,24.73,24.73,24.46,24.65,26700,0
+TPC.US,D,20051128,000000,24.56,24.63,24.3,24.5,90500,0
+TPC.US,D,20051129,000000,24.41,24.51,22.78,23.05,421900,0
+TPC.US,D,20051130,000000,22.95,25.22,22.95,24.8,311600,0
+TPC.US,D,20051201,000000,25.08,25.42,24.8,24.94,223200,0
+TPC.US,D,20051202,000000,25.08,25.18,24.47,25.18,168300,0
+TPC.US,D,20051205,000000,24.8,24.84,24.03,24.17,178700,0
+TPC.US,D,20051206,000000,24.27,24.8,24.27,24.7,161400,0
+TPC.US,D,20051207,000000,24.65,24.72,23.93,24.17,129500,0
+TPC.US,D,20051208,000000,24.27,25.58,24.11,25.19,185800,0
+TPC.US,D,20051209,000000,25.28,25.28,24.51,24.76,132700,0
+TPC.US,D,20051212,000000,25,25.36,24.12,24.15,210500,0
+TPC.US,D,20051213,000000,24.12,24.12,23.22,23.22,273500,0
+TPC.US,D,20051214,000000,23.26,24.12,22.88,22.94,223700,0
+TPC.US,D,20051215,000000,22.93,23.02,22.5,22.56,1833500,0
+TPC.US,D,20051216,000000,22.56,22.71,22.3,22.55,459000,0
+TPC.US,D,20051219,000000,22.49,22.49,21.92,22.11,260600,0
+TPC.US,D,20051220,000000,22.02,22.5,21.88,22.31,244000,0
+TPC.US,D,20051221,000000,22.31,22.64,22.02,22.44,152900,0
+TPC.US,D,20051222,000000,22.45,22.64,22.35,22.48,138900,0
+TPC.US,D,20051223,000000,22.38,22.48,22.07,22.45,137100,0
+TPC.US,D,20051227,000000,22.35,23.1,22.31,22.92,875000,0
+TPC.US,D,20051228,000000,22.78,23.11,22.56,23.06,426400,0
+TPC.US,D,20051229,000000,22.98,23.75,22.69,23.66,291400,0
+TPC.US,D,20051230,000000,23.55,23.55,22.97,23.12,228800,0
+TPC.US,D,20060103,000000,23.36,24.35,22.93,24.13,323300,0
+TPC.US,D,20060104,000000,23.18,23.99,23.07,23.69,314700,0
+TPC.US,D,20060105,000000,23.65,23.88,23.45,23.86,147700,0
+TPC.US,D,20060106,000000,23.72,23.9,23.6,23.79,178300,0
+TPC.US,D,20060109,000000,23.79,24.44,23.79,24.23,140200,0
+TPC.US,D,20060110,000000,24.04,24.47,23.74,24.03,225400,0
+TPC.US,D,20060111,000000,24.14,24.17,23.84,24.08,172800,0
+TPC.US,D,20060112,000000,24.12,24.18,23.59,23.97,117500,0
+TPC.US,D,20060113,000000,23.8,24.19,23.68,24.17,147900,0
+TPC.US,D,20060117,000000,24.41,24.51,24.02,24.19,278700,0
+TPC.US,D,20060118,000000,24.03,24.21,23.9,24.15,135300,0
+TPC.US,D,20060119,000000,24.06,24.66,24.01,24.34,160300,0
+TPC.US,D,20060120,000000,24.57,24.57,23.94,24.04,136300,0
+TPC.US,D,20060123,000000,24.17,24.35,23.81,24.13,114000,0
+TPC.US,D,20060124,000000,24.36,26.33,24.27,25.84,351200,0
+TPC.US,D,20060125,000000,25.83,25.83,24.71,25.42,157900,0
+TPC.US,D,20060126,000000,25.42,25.92,25.29,25.88,141000,0
+TPC.US,D,20060127,000000,25.9,26.39,25.71,25.94,182000,0
+TPC.US,D,20060130,000000,25.94,26.33,25.8,26.06,161000,0
+TPC.US,D,20060131,000000,26.14,26.42,25.65,26.36,174100,0
+TPC.US,D,20060201,000000,26.16,26.66,25.85,26.17,249800,0
+TPC.US,D,20060202,000000,26.32,26.42,26.14,26.25,214500,0
+TPC.US,D,20060203,000000,26.33,26.69,26.14,26.58,129500,0
+TPC.US,D,20060206,000000,26.77,27.37,26.76,27.37,119600,0
+TPC.US,D,20060207,000000,27.28,27.52,26.63,26.84,164800,0
+TPC.US,D,20060208,000000,26.81,26.81,26.23,26.37,203100,0
+TPC.US,D,20060209,000000,26.47,26.6,26.28,26.4,162900,0
+TPC.US,D,20060210,000000,26.33,26.37,25.69,25.94,245100,0
+TPC.US,D,20060213,000000,25.94,26.2,25.8,25.8,169200,0
+TPC.US,D,20060214,000000,25.56,26.49,25.06,26.49,195400,0
+TPC.US,D,20060215,000000,26.2,27.08,26.14,27.08,161000,0
+TPC.US,D,20060216,000000,27.09,28.18,27.09,27.81,143300,0
+TPC.US,D,20060217,000000,27.81,27.81,26.73,26.97,148500,0
+TPC.US,D,20060221,000000,26.95,26.97,26.08,26.71,97100,0
+TPC.US,D,20060222,000000,26.85,26.85,26.54,26.78,63900,0
+TPC.US,D,20060223,000000,26.78,26.78,26.18,26.52,121500,0
+TPC.US,D,20060224,000000,27.28,29.73,27.26,28.86,648500,0
+TPC.US,D,20060227,000000,28.72,29.2,28.61,28.93,313200,0
+TPC.US,D,20060228,000000,28.86,29.2,28.76,29.09,105000,0
+TPC.US,D,20060301,000000,29.29,29.84,29.02,29.43,111900,0
+TPC.US,D,20060302,000000,29.39,29.67,29.23,29.55,159600,0
+TPC.US,D,20060303,000000,29.55,29.68,29.01,29.51,255700,0
+TPC.US,D,20060306,000000,28.6,29.58,28.6,29.16,118000,0
+TPC.US,D,20060307,000000,29.1,29.11,28.14,28.23,124900,0
+TPC.US,D,20060308,000000,28.24,28.62,27.36,28.34,235600,0
+TPC.US,D,20060309,000000,28.24,29.1,27.88,27.88,86700,0
+TPC.US,D,20060310,000000,27.88,28.16,27.63,28.03,105900,0
+TPC.US,D,20060313,000000,28.15,28.52,27.77,27.81,86600,0
+TPC.US,D,20060314,000000,27.57,28.23,27.57,28.04,154000,0
+TPC.US,D,20060315,000000,28.1,28.43,28.1,28.39,73500,0
+TPC.US,D,20060316,000000,28.63,29.29,28.56,28.98,165800,0
+TPC.US,D,20060317,000000,29.15,30.06,28.74,29.85,245100,0
+TPC.US,D,20060320,000000,29.84,30.05,29.08,29.24,76000,0
+TPC.US,D,20060321,000000,29.1,29.34,27.28,27.28,221900,0
+TPC.US,D,20060322,000000,27.28,28.07,27.15,27.83,348300,0
+TPC.US,D,20060323,000000,27.71,28.03,27.49,27.72,130800,0
+TPC.US,D,20060324,000000,27.76,28.08,27.6,27.98,94100,0
+TPC.US,D,20060327,000000,28.07,28.13,27.84,27.99,67200,0
+TPC.US,D,20060328,000000,28.08,28.24,27.39,27.78,102300,0
+TPC.US,D,20060329,000000,26.87,29.19,26.87,28.97,166700,0
+TPC.US,D,20060330,000000,28.92,29.46,28.21,28.55,89400,0
+TPC.US,D,20060331,000000,28.55,29.07,28.17,29.07,114400,0
+TPC.US,D,20060403,000000,29.06,29.51,28.54,29.12,116300,0
+TPC.US,D,20060404,000000,29.03,29.92,28.93,29.91,106100,0
+TPC.US,D,20060405,000000,29.87,30.41,29.68,30.2,242500,0
+TPC.US,D,20060406,000000,30.06,30.06,28.62,28.62,223600,0
+TPC.US,D,20060407,000000,28.72,28.99,28.44,28.53,141900,0
+TPC.US,D,20060410,000000,28.45,28.45,27.43,27.77,147500,0
+TPC.US,D,20060411,000000,27.58,27.67,26.12,26.77,233800,0
+TPC.US,D,20060412,000000,26.78,27.67,26.75,27.16,120900,0
+TPC.US,D,20060413,000000,26.82,27.9,26.82,27.82,116300,0
+TPC.US,D,20060417,000000,27.81,28.7,27.78,28.38,110800,0
+TPC.US,D,20060418,000000,28.61,28.9,28.16,28.85,105800,0
+TPC.US,D,20060419,000000,28.85,29.75,28.75,29.69,58200,0
+TPC.US,D,20060420,000000,29.68,29.87,29.1,29.73,73000,0
+TPC.US,D,20060421,000000,30.16,30.18,29.58,29.73,154400,0
+TPC.US,D,20060424,000000,29.73,29.89,29.54,29.77,78300,0
+TPC.US,D,20060425,000000,29.68,29.92,29.47,29.72,141300,0
+TPC.US,D,20060426,000000,29.83,30.25,29.38,29.44,288200,0
+TPC.US,D,20060427,000000,29.39,29.51,28.72,28.76,199400,0
+TPC.US,D,20060428,000000,28.72,28.95,28.61,28.75,220900,0
+TPC.US,D,20060501,000000,28.91,29.28,28.52,28.56,359900,0
+TPC.US,D,20060502,000000,28.62,28.78,28.08,28.52,281900,0
+TPC.US,D,20060503,000000,28.43,28.84,28.34,28.61,241000,0
+TPC.US,D,20060504,000000,26.76,29.27,25.32,28.5,2040500,0
+TPC.US,D,20060505,000000,28.51,28.99,28.51,28.83,132800,0
+TPC.US,D,20060508,000000,28.72,28.91,28.53,28.61,360100,0
+TPC.US,D,20060509,000000,28.54,28.72,26.83,27.3,668600,0
+TPC.US,D,20060510,000000,27.19,28.05,27.15,27.46,701900,0
+TPC.US,D,20060511,000000,27.36,27.48,27.1,27.29,218000,0
+TPC.US,D,20060512,000000,27.19,27.19,26.14,26.33,72600,0
+TPC.US,D,20060515,000000,26.09,26.37,25.68,26.34,138700,0
+TPC.US,D,20060516,000000,26.34,26.74,26.18,26.39,92100,0
+TPC.US,D,20060517,000000,26.37,26.45,25.87,26.35,130100,0
+TPC.US,D,20060518,000000,26.44,26.81,25.7,25.73,86400,0
+TPC.US,D,20060519,000000,25.74,26.09,25.56,26.06,83000,0
+TPC.US,D,20060522,000000,26.06,26.06,24.7,25.1,179700,0
+TPC.US,D,20060523,000000,25.23,25.71,25.05,25.05,91500,0
+TPC.US,D,20060524,000000,25.05,25.13,23.32,24.03,278600,0
+TPC.US,D,20060525,000000,24.08,24.78,24.08,24.41,170500,0
+TPC.US,D,20060526,000000,24.51,24.99,24.39,24.97,101600,0
+TPC.US,D,20060530,000000,24.78,24.78,22.8,22.8,189100,0
+TPC.US,D,20060531,000000,23.22,23.64,22.74,23.51,287800,0
+TPC.US,D,20060601,000000,23.61,23.68,22.41,22.73,228500,0
+TPC.US,D,20060602,000000,22.78,23.16,22.51,22.69,266900,0
+TPC.US,D,20060605,000000,22.59,22.59,21.88,21.88,236600,0
+TPC.US,D,20060606,000000,21.88,21.88,20.36,21.29,612200,0
+TPC.US,D,20060607,000000,21.3,21.74,21.3,21.55,193800,0
+TPC.US,D,20060608,000000,21.56,21.88,20.84,21.82,278200,0
+TPC.US,D,20060609,000000,21.73,22.5,21.66,21.84,197300,0
+TPC.US,D,20060612,000000,21.88,21.88,20.69,20.82,185900,0
+TPC.US,D,20060613,000000,20.68,20.87,19.96,19.98,345400,0
+TPC.US,D,20060614,000000,19.98,20.2,19.53,19.82,105900,0
+TPC.US,D,20060615,000000,20.01,20.68,20.01,20.53,188800,0
+TPC.US,D,20060616,000000,20.53,20.53,19.86,20.07,311300,0
+TPC.US,D,20060619,000000,20.05,20.14,19.33,19.46,172300,0
+TPC.US,D,20060620,000000,19.38,19.52,18.96,19.19,210100,0
+TPC.US,D,20060621,000000,19.15,19.64,19.05,19.51,243800,0
+TPC.US,D,20060622,000000,19.39,19.86,19.2,19.78,670000,0
+TPC.US,D,20060623,000000,19.79,20.36,19.63,19.95,599500,0
+TPC.US,D,20060626,000000,20.05,20.74,20.04,20.64,301500,0
+TPC.US,D,20060627,000000,20.8,20.89,20.26,20.27,200200,0
+TPC.US,D,20060628,000000,20.36,20.48,19.49,20.13,98300,0
+TPC.US,D,20060629,000000,20.23,21.1,20.15,21.08,149400,0
+TPC.US,D,20060630,000000,21.16,21.74,20.97,21.54,305900,0
+TPC.US,D,20060703,000000,21.55,21.88,21.35,21.87,83000,0
+TPC.US,D,20060705,000000,21.73,21.73,20.88,21.57,119900,0
+TPC.US,D,20060706,000000,21.66,21.88,21.54,21.8,130200,0
+TPC.US,D,20060707,000000,21.73,21.95,21.46,21.54,113000,0
+TPC.US,D,20060710,000000,21.54,21.97,21.49,21.88,109500,0
+TPC.US,D,20060711,000000,21.78,22.3,21.68,22.18,244000,0
+TPC.US,D,20060712,000000,22.14,22.19,21.88,21.92,232900,0
+TPC.US,D,20060713,000000,21.78,22.02,21.51,21.54,141300,0
+TPC.US,D,20060714,000000,21.54,21.54,20.76,21.09,142200,0
+TPC.US,D,20060717,000000,21.09,21.2,20.58,20.88,116000,0
+TPC.US,D,20060718,000000,20.99,21.18,20.34,20.89,109200,0
+TPC.US,D,20060719,000000,20.93,21.77,20.89,21.54,182800,0
+TPC.US,D,20060720,000000,21.64,21.68,21.44,21.54,226900,0
+TPC.US,D,20060721,000000,21.54,21.54,20.71,20.85,265500,0
+TPC.US,D,20060724,000000,20.93,21.44,20.93,21.3,59800,0
+TPC.US,D,20060725,000000,21.35,21.86,21.16,21.54,88000,0
+TPC.US,D,20060726,000000,21.4,21.75,20.7,21.21,104900,0
+TPC.US,D,20060727,000000,21.35,21.54,20.38,20.41,107400,0
+TPC.US,D,20060728,000000,20.49,21.5,20.49,21.39,185200,0
+TPC.US,D,20060731,000000,21.35,21.67,21.3,21.66,141900,0
+TPC.US,D,20060801,000000,21.6,22.31,21.58,22.27,118600,0
+TPC.US,D,20060802,000000,22.28,22.4,21.25,21.43,146300,0
+TPC.US,D,20060803,000000,21.35,22.06,21.2,22.04,167500,0
+TPC.US,D,20060804,000000,22.33,22.74,21.04,21.42,101200,0
+TPC.US,D,20060807,000000,21.25,21.27,20.88,21.13,98900,0
+TPC.US,D,20060808,000000,21.06,21.2,20.21,20.21,134000,0
+TPC.US,D,20060809,000000,21.05,22.26,21.05,22.15,541500,0
+TPC.US,D,20060810,000000,21.92,22.69,21.78,22.53,173100,0
+TPC.US,D,20060811,000000,22.45,22.45,21.64,22.26,124800,0
+TPC.US,D,20060814,000000,22.5,23.26,22.11,23.15,243900,0
+TPC.US,D,20060815,000000,23.22,23.49,22.7,23.08,215200,0
+TPC.US,D,20060816,000000,23.17,23.55,22.98,23.17,194700,0
+TPC.US,D,20060817,000000,23.17,23.5,22.99,23.12,105000,0
+TPC.US,D,20060818,000000,23.22,23.24,22.71,23.14,93400,0
+TPC.US,D,20060821,000000,23.13,23.13,22.44,23.07,120800,0
+TPC.US,D,20060822,000000,22.98,23.22,22.68,22.95,82000,0
+TPC.US,D,20060823,000000,22.9,22.9,21.6,21.92,160100,0
+TPC.US,D,20060824,000000,21.92,22.4,21.67,21.99,109900,0
+TPC.US,D,20060825,000000,21.92,21.98,21.43,21.62,84400,0
+TPC.US,D,20060828,000000,21.81,22.5,21.66,21.98,240400,0
+TPC.US,D,20060829,000000,22.08,22.46,21.73,22.2,139600,0
+TPC.US,D,20060830,000000,22.26,22.79,22.16,22.69,113100,0
+TPC.US,D,20060831,000000,22.7,23.17,22.7,22.95,118500,0
+TPC.US,D,20060901,000000,22.93,23.01,22.4,22.55,161700,0
+TPC.US,D,20060905,000000,22.59,23.02,22.48,22.97,70600,0
+TPC.US,D,20060906,000000,22.78,22.78,22.06,22.08,71600,0
+TPC.US,D,20060907,000000,22.05,22.16,21.23,21.33,127400,0
+TPC.US,D,20060908,000000,21.4,21.48,21.08,21.19,72000,0
+TPC.US,D,20060911,000000,21.07,21.17,20.27,20.45,138200,0
+TPC.US,D,20060912,000000,20.45,21.57,20.43,21.46,123900,0
+TPC.US,D,20060913,000000,21.46,22.2,21.46,21.66,106900,0
+TPC.US,D,20060914,000000,21.54,21.57,21.13,21.4,153900,0
+TPC.US,D,20060915,000000,21.52,21.88,21.39,21.43,241000,0
+TPC.US,D,20060918,000000,21.42,21.66,20.82,21.14,133900,0
+TPC.US,D,20060919,000000,21.06,21.16,20.3,20.82,440300,0
+TPC.US,D,20060920,000000,20.92,21.43,20.87,21.4,195000,0
+TPC.US,D,20060921,000000,21.38,21.49,20.68,20.8,74800,0
+TPC.US,D,20060922,000000,20.68,20.77,19.98,20.1,117300,0
+TPC.US,D,20060925,000000,20.14,20.98,20.14,20.76,84500,0
+TPC.US,D,20060926,000000,20.76,21.45,20.71,20.9,344800,0
+TPC.US,D,20060927,000000,20.91,21.26,20.68,20.83,198500,0
+TPC.US,D,20060928,000000,20.87,21.52,20.84,21.3,184400,0
+TPC.US,D,20060929,000000,21.3,21.38,19.97,19.99,201700,0
+TPC.US,D,20061002,000000,19.84,20.3,19.61,19.82,111100,0
+TPC.US,D,20061003,000000,19.83,20.57,19.59,20.35,233300,0
+TPC.US,D,20061004,000000,20.22,21.06,20.22,20.98,98400,0
+TPC.US,D,20061005,000000,20.98,21.56,20.91,21.53,129700,0
+TPC.US,D,20061006,000000,21.54,21.72,21.25,21.46,76200,0
+TPC.US,D,20061009,000000,21.46,21.51,21.09,21.16,135000,0
+TPC.US,D,20061010,000000,21.16,21.45,21.04,21.29,84000,0
+TPC.US,D,20061011,000000,21.25,21.44,20.84,21.04,85300,0
+TPC.US,D,20061012,000000,21.09,21.87,21.09,21.87,56000,0
+TPC.US,D,20061013,000000,21.86,22.55,21.73,22.54,124800,0
+TPC.US,D,20061016,000000,22.75,23.48,22.58,23.4,248800,0
+TPC.US,D,20061017,000000,23.3,23.32,22.8,23.23,187900,0
+TPC.US,D,20061018,000000,23.32,23.46,23.1,23.23,125700,0
+TPC.US,D,20061019,000000,23.23,23.9,23.23,23.88,111000,0
+TPC.US,D,20061020,000000,23.92,23.92,23.11,23.25,218300,0
+TPC.US,D,20061023,000000,23.12,23.55,23.1,23.41,165000,0
+TPC.US,D,20061024,000000,23.36,23.45,22.93,23.29,104000,0
+TPC.US,D,20061025,000000,23.37,23.55,22.98,23.23,143000,0
+TPC.US,D,20061026,000000,23.36,23.65,23.21,23.63,106000,0
+TPC.US,D,20061027,000000,23.65,23.71,23.15,23.24,84000,0
+TPC.US,D,20061030,000000,23.07,23.45,23.01,23.42,157600,0
+TPC.US,D,20061031,000000,23.45,23.74,23.44,23.67,139300,0
+TPC.US,D,20061101,000000,23.48,23.79,23.39,23.45,214400,0
+TPC.US,D,20061102,000000,23.36,23.42,22.99,23.17,113300,0
+TPC.US,D,20061103,000000,26.22,28.7,26.2,27.15,1044400,0
+TPC.US,D,20061106,000000,27.16,28.72,27.15,28.66,405700,0
+TPC.US,D,20061107,000000,28.67,29.43,28.32,28.42,375300,0
+TPC.US,D,20061108,000000,28.43,30.2,28.43,29.64,380900,0
+TPC.US,D,20061109,000000,29.68,29.75,29,29.59,236600,0
+TPC.US,D,20061110,000000,29.63,30.83,29.55,30.8,229900,0
+TPC.US,D,20061113,000000,31.59,32.04,30.82,30.87,281800,0
+TPC.US,D,20061114,000000,30.98,31.07,30.44,30.61,285300,0
+TPC.US,D,20061115,000000,30.59,31.02,30.43,30.48,307700,0
+TPC.US,D,20061116,000000,30.9,31.46,30.74,30.83,208000,0
+TPC.US,D,20061117,000000,31.69,31.69,30.65,31.14,229800,0
+TPC.US,D,20061120,000000,31.54,31.54,30.85,30.95,203300,0
+TPC.US,D,20061121,000000,31.02,31.43,31.01,31.2,230000,0
+TPC.US,D,20061122,000000,31.27,31.44,31.08,31.36,117700,0
+TPC.US,D,20061124,000000,31.21,31.3,30.86,31.28,94800,0
+TPC.US,D,20061127,000000,31.3,31.32,30.63,30.83,196900,0
+TPC.US,D,20061128,000000,30.84,30.86,30.17,30.73,169800,0
+TPC.US,D,20061129,000000,30.97,31.57,30.81,31.43,208300,0
+TPC.US,D,20061130,000000,31.4,31.78,31.12,31.13,274200,0
+TPC.US,D,20061201,000000,31.15,31.24,30.63,30.98,231400,0
+TPC.US,D,20061204,000000,30.83,30.98,30.49,30.97,365700,0
+TPC.US,D,20061205,000000,31.07,31.16,30.89,30.97,204300,0
+TPC.US,D,20061206,000000,30.92,31.08,30.54,30.99,197800,0
+TPC.US,D,20061207,000000,31.04,31.73,31.02,31.57,623200,0
+TPC.US,D,20061208,000000,31.57,32.02,31.3,31.32,307100,0
+TPC.US,D,20061211,000000,31.21,31.43,30.78,30.89,153200,0
+TPC.US,D,20061212,000000,30.99,31.21,30.58,30.73,161700,0
+TPC.US,D,20061213,000000,30.83,31.16,30.83,31.07,132100,0
+TPC.US,D,20061214,000000,31.11,31.3,31.02,31.07,125000,0
+TPC.US,D,20061215,000000,31.08,31.22,30.92,30.98,108700,0
+TPC.US,D,20061218,000000,31.11,31.3,30.42,30.65,129900,0
+TPC.US,D,20061219,000000,30.42,30.82,29.95,30.7,112700,0
+TPC.US,D,20061220,000000,29.77,30.76,28.53,30.38,208900,0
+TPC.US,D,20061221,000000,30.38,31.09,29.68,29.88,115100,0
+TPC.US,D,20061222,000000,29.81,30.04,29.51,29.68,95100,0
+TPC.US,D,20061226,000000,29.48,29.92,29.34,29.85,72400,0
+TPC.US,D,20061227,000000,29.92,30.39,29.92,30.39,87700,0
+TPC.US,D,20061228,000000,30.36,30.55,29.47,29.65,201200,0
+TPC.US,D,20061229,000000,29.59,29.74,29.24,29.47,146700,0
+TPC.US,D,20070103,000000,29.71,29.71,28.75,29.23,341900,0
+TPC.US,D,20070104,000000,28.58,28.63,28,28.13,348500,0
+TPC.US,D,20070105,000000,27.5,27.84,27.19,27.28,291700,0
+TPC.US,D,20070108,000000,27.19,28.38,26.81,28.29,326000,0
+TPC.US,D,20070109,000000,28.29,28.62,28.15,28.53,178500,0
+TPC.US,D,20070110,000000,28.39,29.17,28.19,29.14,129800,0
+TPC.US,D,20070111,000000,29.07,29.68,29.07,29.28,107800,0
+TPC.US,D,20070112,000000,29.25,29.54,29.15,29.41,64300,0
+TPC.US,D,20070116,000000,29.4,29.41,27.99,28.16,246600,0
+TPC.US,D,20070117,000000,28.1,29.68,28.1,29.51,170400,0
+TPC.US,D,20070118,000000,29.42,29.46,28.49,28.72,87900,0
+TPC.US,D,20070119,000000,28.64,29.37,28.37,29.3,88400,0
+TPC.US,D,20070122,000000,29.25,29.26,28.36,28.42,176700,0
+TPC.US,D,20070123,000000,28.24,29.09,28.24,28.72,168500,0
+TPC.US,D,20070124,000000,28.82,29.1,28.67,28.84,234000,0
+TPC.US,D,20070125,000000,28.81,28.93,28.26,28.32,146700,0
+TPC.US,D,20070126,000000,28.48,28.58,27.98,28,188200,0
+TPC.US,D,20070129,000000,27.87,28.25,27.68,27.72,296400,0
+TPC.US,D,20070130,000000,27.76,28.99,27.76,28.87,132500,0
+TPC.US,D,20070131,000000,28.72,29.29,28.67,28.93,123900,0
+TPC.US,D,20070201,000000,28.96,29.51,28.94,29.45,107800,0
+TPC.US,D,20070202,000000,29.57,29.68,29.33,29.41,100400,0
+TPC.US,D,20070205,000000,29.43,29.6,29.14,29.48,117400,0
+TPC.US,D,20070206,000000,29.51,29.51,29.12,29.32,83600,0
+TPC.US,D,20070207,000000,29.16,29.64,28.91,29.34,116400,0
+TPC.US,D,20070208,000000,29.25,29.48,28.96,29.37,100200,0
+TPC.US,D,20070209,000000,29.3,29.45,28.64,28.98,97300,0
+TPC.US,D,20070212,000000,28.87,29.68,28.73,29.66,143626,0
+TPC.US,D,20070213,000000,29.67,30.15,29.46,29.82,130878,0
+TPC.US,D,20070214,000000,29.68,29.89,29.28,29.35,80500,0
+TPC.US,D,20070215,000000,29.58,29.68,28.94,29.07,155800,0
+TPC.US,D,20070216,000000,32.79,35.36,31.63,34.86,1895800,0
+TPC.US,D,20070220,000000,34.92,37.35,34.27,36.91,739100,0
+TPC.US,D,20070221,000000,36.86,36.87,35.12,35.19,326100,0
+TPC.US,D,20070222,000000,35.6,36.28,35.19,36.05,301600,0
+TPC.US,D,20070223,000000,35.94,35.95,34.99,35.56,249200,0
+TPC.US,D,20070226,000000,35.88,37.14,35.69,36.61,558300,0
+TPC.US,D,20070227,000000,36.61,36.61,34.56,35.07,446900,0
+TPC.US,D,20070228,000000,35.07,35.54,33.65,34.74,316800,0
+TPC.US,D,20070301,000000,34.74,34.85,33.03,34.54,235740,0
+TPC.US,D,20070302,000000,34.54,34.71,33.35,33.49,285200,0
+TPC.US,D,20070305,000000,33.39,33.56,32.67,32.73,319600,0
+TPC.US,D,20070306,000000,33.21,34.87,33.11,34.53,223100,0
+TPC.US,D,20070307,000000,34.52,35.91,34.14,34.47,182600,0
+TPC.US,D,20070308,000000,34.95,35.69,34.46,34.67,129100,0
+TPC.US,D,20070309,000000,34.61,35.36,34.23,35.08,154500,0
+TPC.US,D,20070312,000000,34.94,35.4,34.44,34.49,231700,0
+TPC.US,D,20070313,000000,34.3,34.53,32.6,32.82,512200,0
+TPC.US,D,20070314,000000,32.88,33.88,32.8,33.51,281800,0
+TPC.US,D,20070315,000000,33.43,33.66,33.32,33.49,180900,0
+TPC.US,D,20070316,000000,33.5,33.91,32.64,32.76,574200,0
+TPC.US,D,20070319,000000,32.98,33.91,32.98,33.11,259600,0
+TPC.US,D,20070320,000000,32.93,33.18,32.7,32.89,258500,0
+TPC.US,D,20070321,000000,32.89,34.18,32.89,34.18,304800,0
+TPC.US,D,20070322,000000,34.35,34.55,33.95,34.37,211800,0
+TPC.US,D,20070323,000000,34.43,34.46,33.83,34.22,265200,0
+TPC.US,D,20070326,000000,34.42,34.49,33.84,34.42,141200,0
+TPC.US,D,20070327,000000,34.27,34.7,34.09,34.41,155500,0
+TPC.US,D,20070328,000000,34.7,34.8,33.9,33.95,252600,0
+TPC.US,D,20070329,000000,34.37,34.46,33.97,34.34,207000,0
+TPC.US,D,20070330,000000,34.46,35.29,34.45,35.29,313000,0
+TPC.US,D,20070402,000000,36.43,36.43,34.46,34.73,212700,0
+TPC.US,D,20070403,000000,34.97,36.86,34.97,36.54,510200,0
+TPC.US,D,20070404,000000,36.86,38.39,36.46,36.83,708800,0
+TPC.US,D,20070405,000000,36.97,37.99,36.94,37.71,390600,0
+TPC.US,D,20070409,000000,37.9,38.21,37.58,37.73,423900,0
+TPC.US,D,20070410,000000,37.81,37.91,37.38,37.8,553800,0
+TPC.US,D,20070411,000000,37.81,38.52,37.7,38.29,596500,0
+TPC.US,D,20070412,000000,38.29,40.3,37.75,39.67,504000,0
+TPC.US,D,20070413,000000,39.03,39.03,36.31,37.81,898200,0
+TPC.US,D,20070416,000000,37.81,38.35,37.19,38.1,395311,0
+TPC.US,D,20070417,000000,38.87,39.51,38.2,38.27,558570,0
+TPC.US,D,20070418,000000,38.51,38.65,37.76,38.13,354200,0
+TPC.US,D,20070419,000000,37.9,38.87,37.73,38.29,272300,0
+TPC.US,D,20070420,000000,39.01,39.07,38.33,39,201300,0
+TPC.US,D,20070423,000000,39.09,40.59,39.09,40.45,254300,0
+TPC.US,D,20070424,000000,40.67,41.38,39.84,40.67,445900,0
+TPC.US,D,20070425,000000,40.76,41.2,39.79,40.15,396600,0
+TPC.US,D,20070426,000000,40.06,41.78,40.01,41.75,231800,0
+TPC.US,D,20070427,000000,41.85,41.85,40.48,40.68,197200,0
+TPC.US,D,20070430,000000,41.53,41.64,40.27,40.78,288900,0
+TPC.US,D,20070501,000000,41.11,41.94,40.68,41.49,354684,0
+TPC.US,D,20070502,000000,42.11,42.54,41.69,42.12,360900,0
+TPC.US,D,20070503,000000,42.17,43.37,42.09,42.41,473900,0
+TPC.US,D,20070504,000000,42.51,42.93,42.27,42.62,272600,0
+TPC.US,D,20070507,000000,42.77,43.21,42.28,42.28,239200,0
+TPC.US,D,20070508,000000,42.57,44.43,42.36,43.96,561982,0
+TPC.US,D,20070509,000000,47.5,49.4,46.79,48.27,1522500,0
+TPC.US,D,20070510,000000,48.27,49.09,47.33,48.77,497195,0
+TPC.US,D,20070511,000000,49.16,49.75,49.03,49.26,352320,0
+TPC.US,D,20070514,000000,49.02,49.3,47.63,47.63,613200,0
+TPC.US,D,20070515,000000,48.14,48.33,47.5,47.75,907000,0
+TPC.US,D,20070516,000000,48.31,48.89,48.13,48.78,478300,0
+TPC.US,D,20070517,000000,48.49,48.84,47.51,47.69,448400,0
+TPC.US,D,20070518,000000,47.69,48.19,47.49,47.87,379700,0
+TPC.US,D,20070521,000000,47.79,48.17,47.53,47.82,489994,0
+TPC.US,D,20070522,000000,47.96,48.63,47.61,48.31,257900,0
+TPC.US,D,20070523,000000,48.31,49.23,47.92,48.8,487900,0
+TPC.US,D,20070524,000000,49.88,51.52,49.19,49.45,509820,0
+TPC.US,D,20070525,000000,49.85,50.26,47.72,48.14,406947,0
+TPC.US,D,20070529,000000,50.04,50.98,49.54,50.98,640500,0
+TPC.US,D,20070530,000000,50.98,52.75,50.98,51.56,461400,0
+TPC.US,D,20070531,000000,51.7,52.65,51.7,52.65,409300,0
+TPC.US,D,20070601,000000,53.07,55.29,53,54.57,517000,0
+TPC.US,D,20070604,000000,54.81,55.28,54.28,54.8,717700,0
+TPC.US,D,20070605,000000,54.8,56,54.09,55.63,536907,0
+TPC.US,D,20070606,000000,55.63,56.47,55.13,55.76,479400,0
+TPC.US,D,20070607,000000,56.39,56.39,53.71,54.28,543327,0
+TPC.US,D,20070608,000000,53.48,54.38,50.98,53.88,594535,0
+TPC.US,D,20070611,000000,54.09,56.22,53.97,55.79,455894,0
+TPC.US,D,20070612,000000,55.79,56.85,55.57,56.71,696314,0
+TPC.US,D,20070613,000000,57.92,57.92,56.4,57.08,495500,0
+TPC.US,D,20070614,000000,57.39,57.58,57.2,57.38,437700,0
+TPC.US,D,20070615,000000,58.28,59.91,58.04,59.42,680300,0
+TPC.US,D,20070618,000000,60.1,61.86,60.1,61.31,454900,0
+TPC.US,D,20070619,000000,61.55,61.95,58.66,58.88,840200,0
+TPC.US,D,20070620,000000,60.11,60.63,57.1,57.37,935700,0
+TPC.US,D,20070621,000000,57.23,58.65,56.61,58.5,590500,0
+TPC.US,D,20070622,000000,58.57,59.05,57.17,57.36,464500,0
+TPC.US,D,20070625,000000,57.36,58.99,56.53,57.17,366500,0
+TPC.US,D,20070626,000000,57.35,58.36,56.82,57.44,502000,0
+TPC.US,D,20070627,000000,59.14,59.21,56.65,58.97,358700,0
+TPC.US,D,20070628,000000,58.97,59.83,56.66,56.81,767400,0
+TPC.US,D,20070629,000000,56.06,59.45,54.78,58.91,700400,0
+TPC.US,D,20070702,000000,59.59,61.26,59.35,61.2,599400,0
+TPC.US,D,20070703,000000,61.94,61.99,59.72,59.72,334500,0
+TPC.US,D,20070705,000000,60.31,62.17,60.31,61.22,431200,0
+TPC.US,D,20070706,000000,61.08,61.86,60.56,61.62,389700,0
+TPC.US,D,20070709,000000,61.75,61.94,60.25,61.16,354000,0
+TPC.US,D,20070710,000000,61.16,61.16,59.83,60.21,495100,0
+TPC.US,D,20070711,000000,60.36,62.04,60.12,61.71,497500,0
+TPC.US,D,20070712,000000,62.23,66.21,62.18,66.21,682400,0
+TPC.US,D,20070713,000000,66.77,69.32,66.22,68.78,760600,0
+TPC.US,D,20070716,000000,68.91,70.51,68.03,69.94,665900,0
+TPC.US,D,20070717,000000,69.83,72.21,69.74,70.71,651900,0
+TPC.US,D,20070718,000000,70.36,70.36,68.02,69.76,406900,0
+TPC.US,D,20070719,000000,70.36,71.92,69.45,69.82,340100,0
+TPC.US,D,20070720,000000,69.67,69.67,67.3,68.81,391200,0
+TPC.US,D,20070723,000000,69.18,71.53,69.18,70.74,372300,0
+TPC.US,D,20070724,000000,70.17,70.65,68.43,68.84,435100,0
+TPC.US,D,20070725,000000,69.7,70.55,58.7,60.31,1670300,0
+TPC.US,D,20070726,000000,58.06,58.06,50.67,53.52,1579000,0
+TPC.US,D,20070727,000000,53.86,57.25,53.52,54.22,914900,0
+TPC.US,D,20070730,000000,55.57,59.24,54.57,58.75,873200,0
+TPC.US,D,20070731,000000,60.78,62.75,58.54,58.79,856600,0
+TPC.US,D,20070801,000000,58.4,59.75,54.98,57.44,755700,0
+TPC.US,D,20070802,000000,57.44,58.2,55.84,57.71,551700,0
+TPC.US,D,20070803,000000,57.9,58.54,52.94,53.16,632700,0
+TPC.US,D,20070806,000000,53,53.35,46.41,49.27,1236300,0
+TPC.US,D,20070807,000000,47.67,49.52,45.52,48.24,1223800,0
+TPC.US,D,20070808,000000,59.02,59.59,47.95,48.92,2559600,0
+TPC.US,D,20070809,000000,47.87,49.54,43.08,47.15,2448809,0
+TPC.US,D,20070810,000000,45.16,52.31,43.36,52.29,1974900,0
+TPC.US,D,20070813,000000,53.86,57,53.62,53.94,1345800,0
+TPC.US,D,20070814,000000,54.78,56.18,52.17,53.13,903000,0
+TPC.US,D,20070815,000000,52.48,53.13,46.44,47.4,1080672,0
+TPC.US,D,20070816,000000,46.05,50.03,44.14,49.17,1495200,0
+TPC.US,D,20070817,000000,51.4,52.18,45.95,46.43,1057000,0
+TPC.US,D,20070820,000000,46.8,49.76,46.7,49.32,884200,0
+TPC.US,D,20070821,000000,50.16,50.16,48.61,49.3,479700,0
+TPC.US,D,20070822,000000,50.38,52.34,50.38,51.95,611000,0
+TPC.US,D,20070823,000000,52.66,54.56,52.08,53.46,766200,0
+TPC.US,D,20070824,000000,54,54.41,52.17,53.74,618600,0
+TPC.US,D,20070827,000000,54.56,55.49,52.5,53.07,396400,0
+TPC.US,D,20070828,000000,52.82,52.91,49.86,50.26,489100,0
+TPC.US,D,20070829,000000,50.93,53.42,50.6,53.31,443400,0
+TPC.US,D,20070830,000000,52.65,53.98,51.55,52.85,433900,0
+TPC.US,D,20070831,000000,54.27,55.47,53.6,54.19,541000,0
+TPC.US,D,20070904,000000,54.19,55.48,53.05,54.76,409100,0
+TPC.US,D,20070905,000000,55.33,56.45,53.7,54.15,708900,0
+TPC.US,D,20070906,000000,54.86,55.41,53.97,54.81,404500,0
+TPC.US,D,20070907,000000,53.61,54.57,50.6,53.23,463600,0
+TPC.US,D,20070910,000000,53.54,53.58,49.49,51.04,509400,0
+TPC.US,D,20070911,000000,51.69,53.37,51.04,52.68,479200,0
+TPC.US,D,20070912,000000,52.51,52.8,51.05,51.3,501400,0
+TPC.US,D,20070913,000000,51.45,52.37,50.77,51.6,399900,0
+TPC.US,D,20070914,000000,50.81,51.98,50.52,51.72,323800,0
+TPC.US,D,20070917,000000,51.47,52.07,48.65,49.17,617700,0
+TPC.US,D,20070918,000000,49.26,50.69,48.84,49.97,726200,0
+TPC.US,D,20070919,000000,50.26,51.7,49.48,50.49,770400,0
+TPC.US,D,20070920,000000,50.03,51.13,49.94,50.5,567800,0
+TPC.US,D,20070921,000000,50.98,52.84,50.83,52.16,1014000,0
+TPC.US,D,20070924,000000,51.94,53.07,49.13,50.08,708400,0
+TPC.US,D,20070925,000000,50.19,51.57,48.94,51.47,548700,0
+TPC.US,D,20070926,000000,51.71,51.94,50.61,50.95,451000,0
+TPC.US,D,20070927,000000,51.36,54.33,51.23,54.01,563100,0
+TPC.US,D,20070928,000000,53.99,55.09,53.08,53.54,481200,0
+TPC.US,D,20071001,000000,53.78,57.2,53.78,56.39,687900,0
+TPC.US,D,20071002,000000,56.75,57.16,56.1,56.84,444300,0
+TPC.US,D,20071003,000000,56.29,57.15,55.76,56.08,371500,0
+TPC.US,D,20071004,000000,56.51,58.78,56.27,58.5,482500,0
+TPC.US,D,20071005,000000,59.35,60.12,58.6,59.95,396100,0
+TPC.US,D,20071008,000000,60.14,61.17,59.35,60.36,303500,0
+TPC.US,D,20071009,000000,60.31,60.65,58.44,59.71,434600,0
+TPC.US,D,20071010,000000,59.71,63.9,59.43,63.88,774900,0
+TPC.US,D,20071011,000000,61.57,62.39,56.46,58.57,991100,0
+TPC.US,D,20071012,000000,58.01,60.09,57.99,60.09,399700,0
+TPC.US,D,20071015,000000,59.28,61.5,59.13,60.94,454300,0
+TPC.US,D,20071016,000000,60.19,61.32,59.18,60.66,382400,0
+TPC.US,D,20071017,000000,61.35,61.92,60.13,61.92,294100,0
+TPC.US,D,20071018,000000,61.43,61.97,60.02,61.28,214900,0
+TPC.US,D,20071019,000000,60.69,61.15,56.51,56.85,608800,0
+TPC.US,D,20071022,000000,55.54,57.46,54.56,56.99,467500,0
+TPC.US,D,20071023,000000,58.63,59.16,55.8,57.2,383000,0
+TPC.US,D,20071024,000000,56.11,57.63,53.82,57.26,513300,0
+TPC.US,D,20071025,000000,57.63,57.72,55.29,56.67,374500,0
+TPC.US,D,20071026,000000,57.78,59.53,57.15,59.2,278600,0
+TPC.US,D,20071029,000000,59.75,60.49,58.63,59.28,321400,0
+TPC.US,D,20071030,000000,56.48,58.64,55.73,56,634700,0
+TPC.US,D,20071031,000000,56,56.01,53.61,54.9,604300,0
+TPC.US,D,20071101,000000,54.24,54.57,52.7,52.91,395300,0
+TPC.US,D,20071102,000000,53.61,54.96,52.37,54.53,481000,0
+TPC.US,D,20071105,000000,54.53,54.53,51.7,53.05,358131,0
+TPC.US,D,20071106,000000,52.31,55.04,52.31,54.76,343263,0
+TPC.US,D,20071107,000000,53.98,54.64,50.78,51.55,654000,0
+TPC.US,D,20071108,000000,51.16,52.7,49.69,52.64,594100,0
+TPC.US,D,20071109,000000,56.61,58.77,54.76,55.39,1259180,0
+TPC.US,D,20071112,000000,56.58,56.58,52.06,52.85,723616,0
+TPC.US,D,20071113,000000,52.92,55.05,51.07,54.38,431020,0
+TPC.US,D,20071114,000000,55.53,55.56,53.78,54.28,549280,0
+TPC.US,D,20071115,000000,53.57,53.86,50.56,51.72,403500,0
+TPC.US,D,20071116,000000,51.93,52.92,50.5,51.25,460980,0
+TPC.US,D,20071119,000000,50.8,50.94,49.4,50.15,474972,0
+TPC.US,D,20071120,000000,49.96,52.05,49.11,50.38,440400,0
+TPC.US,D,20071121,000000,49.99,49.99,46.2,47.55,687700,0
+TPC.US,D,20071123,000000,46.73,49.69,46.73,49.02,150200,0
+TPC.US,D,20071126,000000,48.03,51.13,48.03,48.52,372352,0
+TPC.US,D,20071127,000000,48.62,50.26,47.24,49.02,532300,0
+TPC.US,D,20071128,000000,49.02,51.7,49.02,51.36,597900,0
+TPC.US,D,20071129,000000,51.35,51.89,49.88,51.09,455955,0
+TPC.US,D,20071130,000000,51.72,52.17,50.54,50.92,620097,0
+TPC.US,D,20071203,000000,50.74,52.62,50.28,51.87,625350,0
+TPC.US,D,20071204,000000,53.52,55.83,52.46,54.72,1026238,0
+TPC.US,D,20071205,000000,55.54,55.54,53.45,54.14,439810,0
+TPC.US,D,20071206,000000,54.63,55.84,53.29,53.9,602820,0
+TPC.US,D,20071207,000000,54.16,54.16,52.12,52.8,560300,0
+TPC.US,D,20071210,000000,53.03,53.03,50.55,51.28,569079,0
+TPC.US,D,20071211,000000,51.44,51.88,48.84,49.06,508260,0
+TPC.US,D,20071212,000000,50.35,51.33,46.59,47.58,701700,0
+TPC.US,D,20071213,000000,47.26,47.76,44.78,45.9,1044720,0
+TPC.US,D,20071214,000000,45.74,45.74,43.57,44.98,1801325,0
+TPC.US,D,20071217,000000,45.38,46.75,43.56,45.12,1576230,0
+TPC.US,D,20071218,000000,44.99,45.99,44.13,45.1,913970,0
+TPC.US,D,20071219,000000,45.1,45.23,43.93,44.19,591129,0
+TPC.US,D,20071220,000000,44.71,44.71,43.56,44.13,846000,0
+TPC.US,D,20071221,000000,44.22,45.23,44.03,44.65,552303,0
+TPC.US,D,20071224,000000,44.66,45.37,44.22,44.45,217564,0
+TPC.US,D,20071226,000000,44.44,44.44,43.46,44.05,379600,0
+TPC.US,D,20071227,000000,43.8,44.32,42.27,42.48,465300,0
+TPC.US,D,20071228,000000,42.6,43.27,40.65,41.06,676358,0
+TPC.US,D,20071231,000000,40.95,40.97,39.28,39.65,1004103,0
+TPC.US,D,20080102,000000,39.97,40.3,38.58,39.54,761900,0
+TPC.US,D,20080103,000000,39.69,40.33,39.43,39.69,653921,0
+TPC.US,D,20080104,000000,39.24,40.44,38.29,38.77,711577,0
+TPC.US,D,20080107,000000,39.02,39.83,36.81,37.45,988650,0
+TPC.US,D,20080108,000000,37.57,37.81,33.03,33.29,1339867,0
+TPC.US,D,20080109,000000,33.07,33.85,30.34,32.73,1623703,0
+TPC.US,D,20080110,000000,32.42,36.74,32.04,35.79,1043117,0
+TPC.US,D,20080111,000000,35.58,35.82,34.22,34.9,917000,0
+TPC.US,D,20080114,000000,35.18,37.23,34.83,36.89,883700,0
+TPC.US,D,20080115,000000,36.45,36.66,34.46,35.01,709958,0
+TPC.US,D,20080116,000000,34.94,36.89,34.43,36.09,941836,0
+TPC.US,D,20080117,000000,34.9,34.9,24.01,26.47,4001693,0
+TPC.US,D,20080118,000000,27.28,28.72,26.13,27.2,2364550,0
+TPC.US,D,20080122,000000,25.87,31.59,25.87,31.03,1786259,0
+TPC.US,D,20080123,000000,30.38,32.82,28.98,32.46,1463430,0
+TPC.US,D,20080124,000000,32.7,33.45,31.42,32.21,813600,0
+TPC.US,D,20080125,000000,32.87,33.89,30.88,31.44,810200,0
+TPC.US,D,20080128,000000,31.31,33.51,30.16,33.46,768600,0
+TPC.US,D,20080129,000000,33.27,34.07,32.74,33.35,409200,0
+TPC.US,D,20080130,000000,33.03,34.27,32.69,32.69,513141,0
+TPC.US,D,20080131,000000,32.11,34.29,31.59,33.24,614900,0
+TPC.US,D,20080201,000000,33.78,35.57,33.46,35.52,608358,0
+TPC.US,D,20080204,000000,35.49,36.25,33.26,33.28,590927,0
+TPC.US,D,20080205,000000,32.67,34.65,31.48,34.23,1015400,0
+TPC.US,D,20080206,000000,34.44,34.6,31.32,31.47,740900,0
+TPC.US,D,20080207,000000,31.4,31.86,30.38,31.61,782350,0
+TPC.US,D,20080208,000000,31.47,33.47,31.36,32.53,436665,0
+TPC.US,D,20080211,000000,32.57,33.09,31.33,32.8,451300,0
+TPC.US,D,20080212,000000,33.04,33.95,32.96,33.53,559568,0
+TPC.US,D,20080213,000000,33.84,34.41,33.5,34.13,514338,0
+TPC.US,D,20080214,000000,34.05,34.91,33.95,34.51,475358,0
+TPC.US,D,20080215,000000,34.41,34.94,33.93,34.76,622766,0
+TPC.US,D,20080219,000000,35.37,35.8,35.01,35.59,626521,0
+TPC.US,D,20080220,000000,35.48,35.87,34.42,35.42,501930,0
+TPC.US,D,20080221,000000,35.6,37.1,35.43,36,414276,0
+TPC.US,D,20080222,000000,36.11,36.38,33.63,34.88,515552,0
+TPC.US,D,20080225,000000,34.95,38.16,34.55,37.21,891714,0
+TPC.US,D,20080226,000000,37.25,37.81,35.95,37.25,662822,0
+TPC.US,D,20080227,000000,39.01,40.35,37.93,38.05,1853346,0
+TPC.US,D,20080228,000000,38.08,38.76,36.92,37.19,847085,0
+TPC.US,D,20080229,000000,37.05,37.36,35.58,35.88,720293,0
+TPC.US,D,20080303,000000,35.97,36.47,33.81,34.52,657400,0
+TPC.US,D,20080304,000000,35.34,36.35,34.56,35.57,652013,0
+TPC.US,D,20080305,000000,35.71,36.72,35.3,35.77,421182,0
+TPC.US,D,20080306,000000,35.64,35.64,33.16,33.43,501570,0
+TPC.US,D,20080307,000000,33,34.23,32.07,32.75,522563,0
+TPC.US,D,20080310,000000,32.88,33.35,30.93,31.1,445178,0
+TPC.US,D,20080311,000000,32.07,35.13,31.92,35,541200,0
+TPC.US,D,20080312,000000,35.21,35.38,33.63,33.88,468003,0
+TPC.US,D,20080313,000000,33.45,38.4,32.76,38.27,933051,0
+TPC.US,D,20080314,000000,38.41,38.77,35.06,36.58,741990,0
+TPC.US,D,20080317,000000,34.85,35.58,31.49,32.8,996345,0
+TPC.US,D,20080318,000000,33.95,33.96,31.48,32.93,1005837,0
+TPC.US,D,20080319,000000,33.5,34.38,32.09,32.09,584748,0
+TPC.US,D,20080320,000000,32.71,33.42,31.69,32.61,817500,0
+TPC.US,D,20080324,000000,33.16,35.76,32.88,35.25,701872,0
+TPC.US,D,20080325,000000,35.39,35.88,34.14,35.49,412450,0
+TPC.US,D,20080326,000000,35.49,36.04,34.7,35.39,583900,0
+TPC.US,D,20080327,000000,35.57,37.31,35.43,36.01,591150,0
+TPC.US,D,20080328,000000,35.91,35.91,34.09,34.35,385850,0
+TPC.US,D,20080331,000000,34.27,35.12,34.01,34.68,287505,0
+TPC.US,D,20080401,000000,34.12,36.62,31.59,36.47,585715,0
+TPC.US,D,20080402,000000,36.45,36.91,36.19,36.62,498060,0
+TPC.US,D,20080403,000000,36.97,39.41,36.97,38.16,1268590,0
+TPC.US,D,20080404,000000,38.62,39.71,37.94,38.35,655139,0
+TPC.US,D,20080407,000000,38.29,39.97,37.97,38.39,518350,0
+TPC.US,D,20080408,000000,38.02,39.04,37.87,38.98,601226,0
+TPC.US,D,20080409,000000,39.17,39.95,38.2,38.49,504550,0
+TPC.US,D,20080410,000000,38.29,40.03,37.65,39.35,454305,0
+TPC.US,D,20080411,000000,38.77,39.47,37.34,37.55,667600,0
+TPC.US,D,20080414,000000,36.47,36.47,33.41,33.85,1239460,0
+TPC.US,D,20080415,000000,33.9,34.27,32.18,32.62,997964,0
+TPC.US,D,20080416,000000,33.07,34.82,32.62,34.65,966022,0
+TPC.US,D,20080417,000000,34.56,34.58,32.97,34,416440,0
+TPC.US,D,20080418,000000,34.56,36.07,34.56,35.53,775495,0
+TPC.US,D,20080421,000000,35.17,36.51,35.09,36.34,554876,0
+TPC.US,D,20080422,000000,36.1,36.5,33.78,34.36,511223,0
+TPC.US,D,20080423,000000,34.49,34.49,33.33,33.63,702196,0
+TPC.US,D,20080424,000000,33.71,35.59,33.41,34.68,665122,0
+TPC.US,D,20080425,000000,34.89,37.12,34.76,36.69,552011,0
+TPC.US,D,20080428,000000,37.02,37.71,35.63,37.14,630446,0
+TPC.US,D,20080429,000000,36.86,36.86,35.72,36.61,389487,0
+TPC.US,D,20080430,000000,36.65,36.8,34.54,34.64,375716,0
+TPC.US,D,20080501,000000,34.54,35.55,34.53,35.32,386041,0
+TPC.US,D,20080502,000000,35.33,36.75,35.33,36.45,524580,0
+TPC.US,D,20080505,000000,36.21,36.83,35.57,36,381042,0
+TPC.US,D,20080506,000000,35.47,37.3,35.1,36.95,558749,0
+TPC.US,D,20080507,000000,37.19,38.51,36.67,37.25,703393,0
+TPC.US,D,20080508,000000,37.82,42.89,37.82,40.12,2262910,0
+TPC.US,D,20080509,000000,39.93,40.05,38.54,39.11,575159,0
+TPC.US,D,20080512,000000,39.25,40.02,38.52,39.7,335089,0
+TPC.US,D,20080513,000000,39.83,41.02,39.26,40.25,482987,0
+TPC.US,D,20080514,000000,40.4,40.87,40.01,40.21,392589,0
+TPC.US,D,20080515,000000,40.21,40.71,39.31,40.26,448875,0
+TPC.US,D,20080516,000000,40.26,40.26,38.65,40.1,378596,0
+TPC.US,D,20080519,000000,40.17,40.33,39.39,39.74,333892,0
+TPC.US,D,20080520,000000,39.49,40.29,39.25,40.21,334919,0
+TPC.US,D,20080521,000000,40.61,40.61,39.12,39.25,403871,0
+TPC.US,D,20080522,000000,39.44,40.29,39.16,39.89,401325,0
+TPC.US,D,20080523,000000,39.28,39.69,37.34,38.49,498080,0
+TPC.US,D,20080527,000000,37.65,37.99,35.74,37.65,648505,0
+TPC.US,D,20080528,000000,38.02,38.76,37.7,38.65,393591,0
+TPC.US,D,20080529,000000,38.99,39.74,37.68,37.84,621095,0
+TPC.US,D,20080530,000000,37.96,38.73,36.85,36.85,609838,0
+TPC.US,D,20080602,000000,36.8,37.56,36.02,36.7,495204,0
+TPC.US,D,20080603,000000,36.2,36.5,35.12,36.32,1103514,0
+TPC.US,D,20080604,000000,36.24,38.36,36.24,37.51,572795,0
+TPC.US,D,20080605,000000,37.57,39.35,37.53,38.58,694235,0
+TPC.US,D,20080606,000000,37.91,38.39,37.42,37.42,505905,0
+TPC.US,D,20080609,000000,37.9,38.71,37.04,37.5,687888,0
+TPC.US,D,20080610,000000,36.81,37.81,36.55,36.74,423343,0
+TPC.US,D,20080611,000000,36.72,36.72,34.32,34.32,651197,0
+TPC.US,D,20080612,000000,34.81,35.9,34.47,35.08,682478,0
+TPC.US,D,20080613,000000,35.62,36.67,35.09,36.42,695779,0
+TPC.US,D,20080616,000000,36.31,36.69,35.77,36.47,319204,0
+TPC.US,D,20080617,000000,36.4,36.83,35.58,35.73,461490,0
+TPC.US,D,20080618,000000,35.52,35.96,34.97,35.96,455940,0
+TPC.US,D,20080619,000000,35.94,36.36,35.44,36.07,373799,0
+TPC.US,D,20080620,000000,35.85,36.07,33.5,33.64,588095,0
+TPC.US,D,20080623,000000,33.66,34.15,33.07,33.76,340658,0
+TPC.US,D,20080624,000000,33.3,33.8,32.27,32.72,512231,0
+TPC.US,D,20080625,000000,33.19,34.36,32.72,33.82,464820,0
+TPC.US,D,20080626,000000,33.03,33.49,31.64,31.99,935730,0
+TPC.US,D,20080627,000000,31.98,32.5,30.94,31.18,904619,0
+TPC.US,D,20080630,000000,31.25,32.13,30.71,31.64,532012,0
+TPC.US,D,20080701,000000,31.02,31.45,29.53,30.6,719134,0
+TPC.US,D,20080702,000000,30.54,30.63,26.74,26.76,1214343,0
+TPC.US,D,20080703,000000,27.15,27.68,25.85,26.07,840452,0
+TPC.US,D,20080707,000000,26.27,26.8,24.09,24.46,1360056,0
+TPC.US,D,20080708,000000,24.46,25.32,23.65,25.02,1113553,0
+TPC.US,D,20080709,000000,25.24,26.41,23.23,23.47,1602218,0
+TPC.US,D,20080710,000000,23.45,24.86,23.13,24.35,954358,0
+TPC.US,D,20080711,000000,23.68,24.41,23.21,23.53,805809,0
+TPC.US,D,20080714,000000,23.8,24.65,23.77,24.12,796651,0
+TPC.US,D,20080715,000000,23.57,24.38,22.54,23.62,678520,0
+TPC.US,D,20080716,000000,23.74,24.48,22.77,24.18,973030,0
+TPC.US,D,20080717,000000,25.82,26.04,24.25,25.32,953147,0
+TPC.US,D,20080718,000000,25.31,25.45,24.71,25.11,624882,0
+TPC.US,D,20080721,000000,25.47,25.95,25.25,25.84,543755,0
+TPC.US,D,20080722,000000,25.91,26.64,25.35,26.61,555043,0
+TPC.US,D,20080723,000000,26.48,28.61,26.18,28.52,1336320,0
+TPC.US,D,20080724,000000,28.21,28.52,25.31,25.57,863767,0
+TPC.US,D,20080725,000000,26.03,27.28,25.89,26.14,478513,0
+TPC.US,D,20080728,000000,25.98,26.08,24.8,25.09,313617,0
+TPC.US,D,20080729,000000,25.28,26.77,25.2,26.64,382695,0
+TPC.US,D,20080730,000000,26.81,27.42,25.94,26.99,424848,0
+TPC.US,D,20080731,000000,26.47,27.19,25.74,26.19,478645,0
+TPC.US,D,20080801,000000,26.22,27.14,25.89,26.43,404369,0
+TPC.US,D,20080804,000000,26.6,26.6,25.26,25.69,446999,0
+TPC.US,D,20080805,000000,26.19,27.1,25.89,26.65,514228,0
+TPC.US,D,20080806,000000,26.65,28.16,26.33,28.16,489197,0
+TPC.US,D,20080807,000000,28.19,28.47,27.53,27.79,587507,0
+TPC.US,D,20080808,000000,26.4,29.9,25.06,29.85,1154059,0
+TPC.US,D,20080811,000000,30.15,30.4,29.66,29.98,631909,0
+TPC.US,D,20080812,000000,29.73,29.8,26.97,27.5,641011,0
+TPC.US,D,20080813,000000,27.49,28.09,26.82,27.57,419606,0
+TPC.US,D,20080814,000000,27.38,28.27,27.16,27.98,322727,0
+TPC.US,D,20080815,000000,28.4,28.65,27.59,28.14,311063,0
+TPC.US,D,20080818,000000,28.27,28.44,26.99,27.38,277852,0
+TPC.US,D,20080819,000000,27.02,27.21,26.2,26.55,325429,0
+TPC.US,D,20080820,000000,26.57,26.83,25.85,26.79,237272,0
+TPC.US,D,20080821,000000,27.05,27.06,25.41,26.37,257930,0
+TPC.US,D,20080822,000000,26.48,26.48,24.9,25.51,504895,0
+TPC.US,D,20080825,000000,25.47,25.53,24.16,24.35,424808,0
+TPC.US,D,20080826,000000,24.36,25.02,24.23,24.85,340416,0
+TPC.US,D,20080827,000000,24.8,25.84,24.35,25.64,252741,0
+TPC.US,D,20080828,000000,25.76,26.67,25.64,26.38,317802,0
+TPC.US,D,20080829,000000,25.64,26.56,25.37,25.57,297871,0
+TPC.US,D,20080902,000000,26.15,26.23,24.54,25.28,362331,0
+TPC.US,D,20080903,000000,25.19,26.13,24.41,25.04,446003,0
+TPC.US,D,20080904,000000,24.78,24.79,23.19,23.51,514792,0
+TPC.US,D,20080905,000000,23.5,25.85,23.11,25.07,712664,0
+TPC.US,D,20080908,000000,26.2,26.44,24.14,24.43,637510,0
+TPC.US,D,20080909,000000,24.53,24.58,22.14,23.13,1102661,0
+TPC.US,D,20080910,000000,23.28,23.45,21.66,22.28,1001457,0
+TPC.US,D,20080911,000000,21.62,23.35,21.15,23.35,1001597,0
+TPC.US,D,20080912,000000,23.11,24.09,22.57,24.01,598628,0
+TPC.US,D,20080915,000000,23.01,23.86,21.81,22.09,492539,0
+TPC.US,D,20080916,000000,21.07,22.82,21.07,22.7,546287,0
+TPC.US,D,20080917,000000,22.32,23.13,21.84,21.96,1152874,0
+TPC.US,D,20080918,000000,22.42,23.36,21.87,23.21,1355796,0
+TPC.US,D,20080919,000000,24.89,28.66,24.82,27.45,1754121,0
+TPC.US,D,20080922,000000,27.2,27.43,25.51,25.8,512596,0
+TPC.US,D,20080923,000000,26.5,26.5,23.95,24.21,580275,0
+TPC.US,D,20080924,000000,24.22,24.73,23.46,23.93,483884,0
+TPC.US,D,20080925,000000,24.24,24.36,23.4,23.5,457364,0
+TPC.US,D,20080926,000000,22.92,23.21,22.03,23.15,514807,0
+TPC.US,D,20080929,000000,22.7,22.91,20.51,21.15,592939,0
+TPC.US,D,20080930,000000,22.03,24.76,21.06,24.69,2604406,0
+TPC.US,D,20081001,000000,24.58,25.08,23.18,23.45,885013,0
+TPC.US,D,20081002,000000,23.2,23.29,21.06,21.19,708816,0
+TPC.US,D,20081003,000000,21.31,22.97,20.82,20.92,1186871,0
+TPC.US,D,20081006,000000,19.56,20.82,19.1,20.14,1304286,0
+TPC.US,D,20081007,000000,20.52,22.97,16.36,16.81,1348880,0
+TPC.US,D,20081008,000000,16.14,16.89,13.77,16.04,1967077,0
+TPC.US,D,20081009,000000,16.27,16.87,13.73,14.1,969668,0
+TPC.US,D,20081010,000000,13.13,18.11,12.52,16.89,1396210,0
+TPC.US,D,20081013,000000,17.72,18.56,16.8,17.47,1246788,0
+TPC.US,D,20081014,000000,18.29,18.76,16.2,16.38,1302624,0
+TPC.US,D,20081015,000000,15.99,16.47,14.67,14.92,891896,0
+TPC.US,D,20081016,000000,14.98,15.87,13.4,15.62,1370597,0
+TPC.US,D,20081017,000000,14.85,17.27,13.97,16.28,997610,0
+TPC.US,D,20081020,000000,16.52,17.13,15.59,16.94,1140552,0
+TPC.US,D,20081021,000000,16.72,17.55,16.41,16.57,819214,0
+TPC.US,D,20081022,000000,16.03,16.2,14.47,14.99,519813,0
+TPC.US,D,20081023,000000,15.15,15.78,13.67,14.86,691478,0
+TPC.US,D,20081024,000000,13.08,14.43,12.46,13.82,547127,0
+TPC.US,D,20081027,000000,13.49,14.1,12.99,13.02,389557,0
+TPC.US,D,20081028,000000,13.36,13.89,12.33,13.87,1115723,0
+TPC.US,D,20081029,000000,14.17,15.86,13.69,14.79,607211,0
+TPC.US,D,20081030,000000,15.41,16.36,14.59,16.31,576457,0
+TPC.US,D,20081031,000000,16.27,18.26,15.61,18.21,794743,0
+TPC.US,D,20081103,000000,18.17,19.25,17.85,18.74,701311,0
+TPC.US,D,20081104,000000,18.89,20.15,18.17,19.1,715729,0
+TPC.US,D,20081105,000000,18.74,19.83,18.2,18.45,844494,0
+TPC.US,D,20081106,000000,18.44,19.15,16.9,17.03,534925,0
+TPC.US,D,20081107,000000,15.76,17.04,15.21,16.01,879097,0
+TPC.US,D,20081110,000000,16.61,16.79,14.61,14.89,719750,0
+TPC.US,D,20081111,000000,14.78,14.93,13.82,14.4,631127,0
+TPC.US,D,20081112,000000,14.05,14.31,12.54,12.73,581750,0
+TPC.US,D,20081113,000000,12.87,13.48,11.25,13.45,975731,0
+TPC.US,D,20081114,000000,13.13,14.96,12.8,13.8,1106090,0
+TPC.US,D,20081117,000000,13.79,13.79,12.57,12.64,440189,0
+TPC.US,D,20081118,000000,12.56,13.61,12.56,13.26,1205389,0
+TPC.US,D,20081119,000000,13.2,13.46,11.93,12.01,716237,0
+TPC.US,D,20081120,000000,11.79,12.93,11.01,11.96,1241113,0
+TPC.US,D,20081121,000000,11.82,12.45,11.13,12.42,1311073,0
+TPC.US,D,20081124,000000,12.68,14.01,12.3,13.66,1024219,0
+TPC.US,D,20081125,000000,14.18,15.19,13.95,14.65,1036241,0
+TPC.US,D,20081126,000000,14.34,17.23,13.98,16.83,801837,0
+TPC.US,D,20081128,000000,16.54,18.74,16.54,18.33,594404,0
+TPC.US,D,20081201,000000,17.63,17.94,15.04,15.17,1175624,0
+TPC.US,D,20081202,000000,15.62,17.23,15.24,17.1,863270,0
+TPC.US,D,20081203,000000,16.56,18.69,16.18,18.36,1227491,0
+TPC.US,D,20081204,000000,18.03,19.35,16.28,16.86,985073,0
+TPC.US,D,20081205,000000,16.56,18.18,15.75,17.81,884625,0
+TPC.US,D,20081208,000000,18.76,21.11,18.11,20.4,2033255,0
+TPC.US,D,20081209,000000,20.43,22.22,19.34,21.3,1635101,0
+TPC.US,D,20081210,000000,21.58,22.11,20.58,21.42,1224618,0
+TPC.US,D,20081211,000000,21.01,21.54,19.28,19.83,776044,0
+TPC.US,D,20081212,000000,19.08,20.67,19.03,20.36,1069461,0
+TPC.US,D,20081215,000000,20.62,20.97,18.73,19.41,581071,0
+TPC.US,D,20081216,000000,19.91,21.52,19.63,21.41,826520,0
+TPC.US,D,20081217,000000,20.99,22.83,20.77,22.22,836745,0
+TPC.US,D,20081218,000000,22.33,22.8,20.76,20.97,806506,0
+TPC.US,D,20081219,000000,21.41,22.32,20.71,21,806177,0
+TPC.US,D,20081222,000000,21.17,21.44,19.24,20.08,501084,0
+TPC.US,D,20081223,000000,20.39,20.88,20.16,20.53,569208,0
+TPC.US,D,20081224,000000,20.6,21.39,20.51,21.26,282161,0
+TPC.US,D,20081226,000000,21.6,21.99,20.98,21.93,417101,0
+TPC.US,D,20081229,000000,21.78,22.46,20.62,21.01,788798,0
+TPC.US,D,20081230,000000,21.28,22.29,20.72,22.25,692228,0
+TPC.US,D,20081231,000000,22.33,23.23,22.31,22.38,772681,0
+TPC.US,D,20090102,000000,22.84,23.31,21.52,23.01,1026249,0
+TPC.US,D,20090105,000000,23,24.12,22.1,23.83,730755,0
+TPC.US,D,20090106,000000,24.63,25.47,24.04,24.41,838836,0
+TPC.US,D,20090107,000000,23.89,23.9,22,22.26,944252,0
+TPC.US,D,20090108,000000,22.02,23.93,21.67,23.9,877802,0
+TPC.US,D,20090109,000000,23.94,23.99,21.99,22.28,780554,0
+TPC.US,D,20090112,000000,22.17,22.34,20.62,20.99,728401,0
+TPC.US,D,20090113,000000,20.68,21.86,20.44,21.76,803241,0
+TPC.US,D,20090114,000000,21.33,21.33,19.64,20.42,827860,0
+TPC.US,D,20090115,000000,20.34,21.58,19.12,20.95,452808,0
+TPC.US,D,20090116,000000,21.06,21.87,20.67,21.59,814152,0
+TPC.US,D,20090120,000000,21.23,21.58,19.29,19.72,817292,0
+TPC.US,D,20090121,000000,20.06,21.13,19.28,21.03,522153,0
+TPC.US,D,20090122,000000,20.46,20.46,18.96,19.73,641036,0
+TPC.US,D,20090123,000000,19.06,20.54,18.67,19.95,424278,0
+TPC.US,D,20090126,000000,20.2,21.33,19.83,20.82,489677,0
+TPC.US,D,20090127,000000,20.92,21.56,20.82,20.89,359028,0
+TPC.US,D,20090128,000000,21.43,22.67,21.26,22.42,440940,0
+TPC.US,D,20090129,000000,21.98,22.87,21.26,21.6,648999,0
+TPC.US,D,20090130,000000,22,22,19.7,19.96,436700,0
+TPC.US,D,20090202,000000,19.52,20.43,19.05,20.22,494174,0
+TPC.US,D,20090203,000000,20.53,21.49,20.12,21.05,699648,0
+TPC.US,D,20090204,000000,20.99,22.27,20.34,21.34,692951,0
+TPC.US,D,20090205,000000,21.22,22.28,21.12,21.89,502782,0
+TPC.US,D,20090206,000000,21.85,23.48,21.74,22.58,712877,0
+TPC.US,D,20090209,000000,22.39,23.3,22.02,22.98,525141,0
+TPC.US,D,20090210,000000,22.83,23.87,21.42,21.7,776671,0
+TPC.US,D,20090211,000000,21.85,22.26,20.45,21.15,636327,0
+TPC.US,D,20090212,000000,20.76,21.32,19.96,21.2,590116,0
+TPC.US,D,20090213,000000,21.2,21.9,20.83,21.34,334877,0
+TPC.US,D,20090217,000000,20.53,20.53,19.43,19.84,572870,0
+TPC.US,D,20090218,000000,20.18,20.38,18.04,18.37,882411,0
+TPC.US,D,20090219,000000,18.74,19.19,17.27,17.44,1341315,0
+TPC.US,D,20090220,000000,16.96,17.89,16.23,17.56,1106467,0
+TPC.US,D,20090223,000000,18.07,18.13,15.97,16.2,819196,0
+TPC.US,D,20090224,000000,16.49,17.8,16.22,17.42,952699,0
+TPC.US,D,20090225,000000,17.56,17.7,15.4,15.87,1053665,0
+TPC.US,D,20090226,000000,15.91,16.67,14.5,14.67,1422466,0
+TPC.US,D,20090227,000000,14.36,15.31,14.07,14.67,1096243,0
+TPC.US,D,20090302,000000,14.04,14.33,13.03,13.37,1025774,0
+TPC.US,D,20090303,000000,13.88,13.92,11.73,11.76,1160839,0
+TPC.US,D,20090304,000000,12.01,12.62,11.95,12.36,796754,0
+TPC.US,D,20090305,000000,11.98,12.1,10.73,10.84,930620,0
+TPC.US,D,20090306,000000,10.99,11.15,10.01,10.31,1070273,0
+TPC.US,D,20090309,000000,10.13,10.99,9.77,10.66,1133957,0
+TPC.US,D,20090310,000000,11.07,11.79,10.89,11.58,1129517,0
+TPC.US,D,20090311,000000,11.48,11.97,11.23,11.54,749224,0
+TPC.US,D,20090312,000000,11.52,12.41,11.12,12.32,872628,0
+TPC.US,D,20090313,000000,12.28,12.55,11.71,12.16,524435,0
+TPC.US,D,20090316,000000,12.3,12.52,11.83,11.87,613871,0
+TPC.US,D,20090317,000000,11.9,12.68,11.78,12.68,625011,0
+TPC.US,D,20090318,000000,12.57,13.12,12.18,12.84,707279,0
+TPC.US,D,20090319,000000,13.04,13.21,12.47,12.65,572475,0
+TPC.US,D,20090320,000000,12.73,12.85,11.74,11.77,616774,0
+TPC.US,D,20090323,000000,12.25,12.98,12.21,12.98,580434,0
+TPC.US,D,20090324,000000,12.65,12.66,12.08,12.36,800830,0
+TPC.US,D,20090325,000000,12.46,13.14,12.08,12.65,805410,0
+TPC.US,D,20090326,000000,12.88,13.3,12.75,13.26,826619,0
+TPC.US,D,20090327,000000,12.9,13,11.57,11.99,1601506,0
+TPC.US,D,20090330,000000,11.59,11.64,11.11,11.39,675695,0
+TPC.US,D,20090331,000000,11.64,12.33,11.46,11.78,787742,0
+TPC.US,D,20090401,000000,11.5,12.16,11.23,12.12,635451,0
+TPC.US,D,20090402,000000,12.56,13.19,12.35,12.74,1038423,0
+TPC.US,D,20090403,000000,12.45,13.41,11.54,13.27,625431,0
+TPC.US,D,20090406,000000,13.06,13.21,12.67,13.14,807269,0
+TPC.US,D,20090407,000000,12.81,12.81,12.36,12.46,606429,0
+TPC.US,D,20090408,000000,12.53,13,12.3,12.59,364364,0
+TPC.US,D,20090409,000000,12.95,14.04,12.85,13.88,703742,0
+TPC.US,D,20090413,000000,13.6,13.97,13.35,13.81,325251,0
+TPC.US,D,20090414,000000,13.56,14.74,13.41,14.15,978469,0
+TPC.US,D,20090415,000000,14.03,14.7,13.94,14.42,425562,0
+TPC.US,D,20090416,000000,14.65,15.32,14.39,15.14,519824,0
+TPC.US,D,20090417,000000,15.18,16.28,15.04,15.8,944508,0
+TPC.US,D,20090420,000000,15.29,15.43,14.41,14.63,632719,0
+TPC.US,D,20090421,000000,14.23,15.58,14.21,15.33,588344,0
+TPC.US,D,20090422,000000,14.94,16.75,14.94,15.98,1095863,0
+TPC.US,D,20090423,000000,16.05,16.3,14.75,15.18,449096,0
+TPC.US,D,20090424,000000,15.44,16.35,15.32,16.06,395482,0
+TPC.US,D,20090427,000000,15.67,16.12,15.08,15.24,482604,0
+TPC.US,D,20090428,000000,14.97,15.34,14.49,15.01,548865,0
+TPC.US,D,20090429,000000,15.12,15.96,15.12,15.63,476374,0
+TPC.US,D,20090430,000000,15.87,16.98,15.87,16.56,745128,0
+TPC.US,D,20090501,000000,16.56,16.93,16.24,16.54,568029,0
+TPC.US,D,20090504,000000,16.8,17.58,16.8,17.23,644148,0
+TPC.US,D,20090505,000000,16.81,17.84,16.72,17.56,850563,0
+TPC.US,D,20090506,000000,17.92,18.36,17.36,18.13,561514,0
+TPC.US,D,20090507,000000,18.47,19.14,18.01,18.11,970385,0
+TPC.US,D,20090508,000000,19.71,22.76,19.71,22.69,2314044,0
+TPC.US,D,20090511,000000,21.98,22.1,20.91,21.02,1026597,0
+TPC.US,D,20090512,000000,21.14,22.16,20.77,21.59,1582087,0
+TPC.US,D,20090513,000000,20.79,20.94,19.69,20.36,960056,0
+TPC.US,D,20090514,000000,20.54,21.04,20.33,20.6,612814,0
+TPC.US,D,20090515,000000,20.53,21.06,19.79,19.88,478517,0
+TPC.US,D,20090518,000000,20.26,21.53,20.08,21.34,512118,0
+TPC.US,D,20090519,000000,21.49,21.61,20.63,20.89,381924,0
+TPC.US,D,20090520,000000,21.19,22.29,20.28,20.42,564047,0
+TPC.US,D,20090521,000000,20.11,20.36,19.57,19.89,482867,0
+TPC.US,D,20090522,000000,20,20.24,19.34,19.38,192189,0
+TPC.US,D,20090526,000000,19.32,20.31,19.17,20.28,374676,0
+TPC.US,D,20090527,000000,20.13,20.78,19.78,19.91,339262,0
+TPC.US,D,20090528,000000,20.08,20.42,18.46,19.46,577990,0
+TPC.US,D,20090529,000000,19.6,19.92,19.1,19.77,350695,0
+TPC.US,D,20090601,000000,20.2,21.53,20.1,21.02,227568,0
+TPC.US,D,20090602,000000,20.98,21.33,20.02,21.16,281644,0
+TPC.US,D,20090603,000000,20.85,20.85,19.32,19.76,373176,0
+TPC.US,D,20090604,000000,19.86,20.29,19.41,20.04,202724,0
+TPC.US,D,20090605,000000,20.38,20.55,19.52,19.9,137444,0
+TPC.US,D,20090608,000000,19.39,20.29,19.15,20.24,239716,0
+TPC.US,D,20090609,000000,20.54,20.63,20.1,20.4,191510,0
+TPC.US,D,20090610,000000,20.57,20.76,19.62,19.64,377251,0
+TPC.US,D,20090611,000000,19.76,20.08,19.25,19.63,444716,0
+TPC.US,D,20090612,000000,19.96,19.96,19.2,19.37,358195,0
+TPC.US,D,20090615,000000,19.15,19.17,18.13,18.3,446029,0
+TPC.US,D,20090616,000000,18.57,18.97,18.09,18.35,474666,0
+TPC.US,D,20090617,000000,18.31,18.31,17.14,17.21,1027947,0
+TPC.US,D,20090618,000000,17.14,17.62,17.03,17.41,328129,0
+TPC.US,D,20090619,000000,17.67,17.84,17.11,17.41,504183,0
+TPC.US,D,20090622,000000,17.33,17.34,17.09,17.23,467260,0
+TPC.US,D,20090623,000000,17.36,17.48,17.22,17.23,442524,0
+TPC.US,D,20090624,000000,17.39,17.79,17.06,17.18,244722,0
+TPC.US,D,20090625,000000,17.14,17.44,16.99,17.24,370688,0
+TPC.US,D,20090626,000000,17.17,17.65,16.69,16.77,2382919,0
+TPC.US,D,20090629,000000,17.2,17.37,16.52,16.84,360567,0
+TPC.US,D,20090630,000000,16.91,17.42,16.56,16.62,248862,0
+TPC.US,D,20090701,000000,16.84,17.07,16.74,16.76,192226,0
+TPC.US,D,20090702,000000,16.1,16.27,15.78,15.78,388165,0
+TPC.US,D,20090706,000000,15.25,15.73,14.92,14.98,500737,0
+TPC.US,D,20090707,000000,15.19,15.19,14.36,14.41,322327,0
+TPC.US,D,20090708,000000,14.68,14.7,13.6,14.27,420665,0
+TPC.US,D,20090709,000000,14.31,14.36,13.73,13.9,464158,0
+TPC.US,D,20090710,000000,13.85,14.07,13.28,13.58,346606,0
+TPC.US,D,20090713,000000,13.58,14.3,13.24,14.03,453237,0
+TPC.US,D,20090714,000000,14.16,14.37,14.09,14.28,254585,0
+TPC.US,D,20090715,000000,14.45,15.17,14.45,15,247171,0
+TPC.US,D,20090716,000000,14.93,15.16,14.64,15.1,238514,0
+TPC.US,D,20090717,000000,15.16,15.41,15.16,15.32,226535,0
+TPC.US,D,20090720,000000,15.37,16.27,15.37,15.96,295172,0
+TPC.US,D,20090721,000000,16.24,16.83,16.08,16.44,305926,0
+TPC.US,D,20090722,000000,16.37,16.77,16.19,16.53,350116,0
+TPC.US,D,20090723,000000,16.47,17.27,16.42,17,396898,0
+TPC.US,D,20090724,000000,16.75,17.77,16.62,17.71,271199,0
+TPC.US,D,20090727,000000,17.8,17.91,17.45,17.52,112928,0
+TPC.US,D,20090728,000000,17.27,17.56,16.66,17.01,214371,0
+TPC.US,D,20090729,000000,17.01,17.01,16.51,16.77,136560,0
+TPC.US,D,20090730,000000,16.94,17.57,16.83,17.19,206058,0
+TPC.US,D,20090731,000000,17.15,17.68,16.33,17.66,170147,0
+TPC.US,D,20090803,000000,17.82,18.47,17.69,18.3,243992,0
+TPC.US,D,20090804,000000,18.27,18.68,17.98,18.64,216407,0
+TPC.US,D,20090805,000000,18.74,18.98,17.95,18.74,221881,0
+TPC.US,D,20090806,000000,18.92,18.98,18.04,18.11,213695,0
+TPC.US,D,20090807,000000,17.79,19.03,17.79,18.82,342828,0
+TPC.US,D,20090810,000000,18.6,18.68,18.03,18.22,301187,0
+TPC.US,D,20090811,000000,18.17,18.17,16.91,17.02,267589,0
+TPC.US,D,20090812,000000,17.09,17.76,17.02,17.1,339687,0
+TPC.US,D,20090813,000000,17.15,17.77,16.8,17.72,249702,0
+TPC.US,D,20090814,000000,17.63,17.74,17.05,17.72,235925,0
+TPC.US,D,20090817,000000,17.26,17.59,17.16,17.42,228402,0
+TPC.US,D,20090818,000000,17.5,18.09,17.49,17.97,124418,0
+TPC.US,D,20090819,000000,17.38,17.9,17.38,17.89,223572,0
+TPC.US,D,20090820,000000,17.92,18.09,17.15,17.92,107692,0
+TPC.US,D,20090821,000000,18.2,19.83,18.06,19.41,554995,0
+TPC.US,D,20090824,000000,19.61,19.91,19,19.42,295119,0
+TPC.US,D,20090825,000000,19.46,20.04,19.46,19.75,200945,0
+TPC.US,D,20090826,000000,19.58,19.85,19.18,19.54,138480,0
+TPC.US,D,20090827,000000,19.66,19.98,19.19,19.64,192899,0
+TPC.US,D,20090828,000000,20.01,20.01,19.24,19.51,181373,0
+TPC.US,D,20090831,000000,19.26,19.26,18.69,18.78,227425,0
+TPC.US,D,20090901,000000,18.75,19.41,18.32,18.45,294645,0
+TPC.US,D,20090902,000000,18.32,18.32,17.68,17.69,197703,0
+TPC.US,D,20090903,000000,17.97,18.07,17.64,17.87,199790,0
+TPC.US,D,20090904,000000,17.74,18.05,17.57,17.86,171360,0
+TPC.US,D,20090908,000000,18.19,18.75,18.15,18.66,300513,0
+TPC.US,D,20090909,000000,18.68,19.23,18.4,19.12,381743,0
+TPC.US,D,20090910,000000,19.16,19.67,18.99,19.62,191740,0
+TPC.US,D,20090911,000000,19.63,19.75,19.3,19.68,127405,0
+TPC.US,D,20090914,000000,19.63,19.95,19.38,19.39,196006,0
+TPC.US,D,20090915,000000,19.38,19.63,19.15,19.25,174521,0
+TPC.US,D,20090916,000000,19.43,19.57,19.27,19.41,833263,0
+TPC.US,D,20090917,000000,19.46,19.68,19.42,19.59,291041,0
+TPC.US,D,20090918,000000,19.65,19.75,19.33,19.39,331359,0
+TPC.US,D,20090921,000000,19.23,19.49,18.91,19.45,236878,0
+TPC.US,D,20090922,000000,19.71,20.2,19.43,19.96,281040,0
+TPC.US,D,20090923,000000,20.2,20.87,20.1,20.6,314853,0
+TPC.US,D,20090924,000000,20.57,20.85,20,20.3,237475,0
+TPC.US,D,20090925,000000,20.16,20.4,19.62,19.74,145956,0
+TPC.US,D,20090928,000000,19.81,20.75,19.57,20.68,219417,0
+TPC.US,D,20090929,000000,20.67,21.04,19.9,19.96,343024,0
+TPC.US,D,20090930,000000,20.1,20.55,19.64,20.39,274105,0
+TPC.US,D,20091001,000000,20.35,20.35,19.6,19.62,258819,0
+TPC.US,D,20091002,000000,19.43,19.43,18.43,18.94,200364,0
+TPC.US,D,20091005,000000,19.11,19.36,18.59,18.96,181516,0
+TPC.US,D,20091006,000000,19.16,19.79,19.14,19.73,155661,0
+TPC.US,D,20091007,000000,19.71,20.06,19.69,19.77,95119,0
+TPC.US,D,20091008,000000,20.05,20.33,19.93,20.07,125460,0
+TPC.US,D,20091009,000000,19.96,20.3,19.78,20.16,89567,0
+TPC.US,D,20091012,000000,20.13,20.61,19.69,19.81,153809,0
+TPC.US,D,20091013,000000,19.86,20.51,19.86,20.2,125578,0
+TPC.US,D,20091014,000000,20.47,21.18,20.45,21.18,277289,0
+TPC.US,D,20091015,000000,21.03,21.37,20.98,21.11,179586,0
+TPC.US,D,20091016,000000,20.93,21.02,20.13,20.53,229569,0
+TPC.US,D,20091019,000000,20.82,21.4,20.54,20.86,92711,0
+TPC.US,D,20091020,000000,21,21.07,19.91,20.17,115432,0
+TPC.US,D,20091021,000000,19.95,20.84,19.37,19.43,216835,0
+TPC.US,D,20091022,000000,19.42,20.5,18.85,20.31,220021,0
+TPC.US,D,20091023,000000,20.2,20.54,19.3,19.44,142901,0
+TPC.US,D,20091026,000000,19.48,19.86,18.41,18.51,238881,0
+TPC.US,D,20091027,000000,18.5,18.79,17.97,18.12,178324,0
+TPC.US,D,20091028,000000,18.17,18.23,17.39,17.48,205203,0
+TPC.US,D,20091029,000000,17.63,18.39,17.58,18.09,235627,0
+TPC.US,D,20091030,000000,17.84,17.89,16.86,16.9,286740,0
+TPC.US,D,20091102,000000,16.99,17.41,16.41,16.8,230242,0
+TPC.US,D,20091103,000000,16.68,17.14,16.49,16.93,226663,0
+TPC.US,D,20091104,000000,17.13,18.16,16.96,17.51,389038,0
+TPC.US,D,20091105,000000,17.66,18.05,17.28,17.89,254173,0
+TPC.US,D,20091106,000000,17.43,17.77,16.32,16.72,770243,0
+TPC.US,D,20091109,000000,16.7,17.5,16.7,17.39,560218,0
+TPC.US,D,20091110,000000,17.38,17.69,17.09,17.39,363833,0
+TPC.US,D,20091111,000000,17.61,17.91,17.54,17.65,381922,0
+TPC.US,D,20091112,000000,17.76,17.76,16.97,16.99,308771,0
+TPC.US,D,20091113,000000,17.12,17.29,16.57,16.64,379797,0
+TPC.US,D,20091116,000000,16.72,17.25,16.72,17.21,380761,0
+TPC.US,D,20091117,000000,17.06,17.17,16.5,16.87,333246,0
+TPC.US,D,20091118,000000,16.93,17.07,16.43,16.57,330900,0
+TPC.US,D,20091119,000000,16.36,16.44,15.89,16.04,369578,0
+TPC.US,D,20091120,000000,15.84,16.02,15.68,15.89,223714,0
+TPC.US,D,20091123,000000,16.33,16.33,15.78,15.99,264573,0
+TPC.US,D,20091124,000000,15.96,15.96,15.57,15.8,264078,0
+TPC.US,D,20091125,000000,16.03,17.17,15.9,16.67,443695,0
+TPC.US,D,20091127,000000,16.07,16.49,16,16.09,112987,0
+TPC.US,D,20091130,000000,15.93,16.05,15.69,15.91,256891,0
+TPC.US,D,20091201,000000,16.17,16.46,16.1,16.35,285215,0
+TPC.US,D,20091202,000000,16.27,16.89,16.27,16.47,196913,0
+TPC.US,D,20091203,000000,16.58,16.66,16.25,16.45,303324,0
+TPC.US,D,20091204,000000,16.63,17.04,16.45,16.88,351015,0
+TPC.US,D,20091207,000000,16.83,17.2,16.72,17.17,236864,0
+TPC.US,D,20091208,000000,16.95,17.12,16.66,16.94,306983,0
+TPC.US,D,20091209,000000,16.89,17.12,16.52,16.99,247232,0
+TPC.US,D,20091210,000000,17.17,17.18,16.47,16.47,314006,0
+TPC.US,D,20091211,000000,16.5,16.77,16.35,16.61,139035,0
+TPC.US,D,20091214,000000,16.75,16.76,16.37,16.62,298668,0
+TPC.US,D,20091215,000000,16.62,17.14,16.59,16.79,448469,0
+TPC.US,D,20091216,000000,17.17,17.24,16.74,16.81,303736,0
+TPC.US,D,20091217,000000,16.66,16.79,16.44,16.68,206263,0
+TPC.US,D,20091218,000000,16.61,16.91,16.53,16.71,459507,0
+TPC.US,D,20091221,000000,16.83,17.5,16.67,17.41,344800,0
+TPC.US,D,20091222,000000,17.53,17.93,17.44,17.79,217555,0
+TPC.US,D,20091223,000000,17.87,18.1,17.51,18.01,145738,0
+TPC.US,D,20091224,000000,17.99,18.35,17.93,18.2,48745,0
+TPC.US,D,20091228,000000,18.22,18.37,17.93,18.05,100268,0
+TPC.US,D,20091229,000000,18.05,18.35,17.73,18.19,134002,0
+TPC.US,D,20091230,000000,18.02,18.33,17.58,17.83,170112,0
+TPC.US,D,20091231,000000,17.86,17.93,17.3,17.31,143735,0
+TPC.US,D,20100104,000000,17.56,17.85,17.38,17.83,323384,0
+TPC.US,D,20100105,000000,17.89,18.27,17.71,18.2,271570,0
+TPC.US,D,20100106,000000,18.2,18.81,18.17,18.63,289523,0
+TPC.US,D,20100107,000000,18.67,19.92,18.56,19.72,384776,0
+TPC.US,D,20100108,000000,19.69,20.2,19.37,20.2,309049,0
+TPC.US,D,20100111,000000,20.4,20.4,20.05,20.16,208454,0
+TPC.US,D,20100112,000000,19.9,20.2,19.08,19.42,354644,0
+TPC.US,D,20100113,000000,19.58,19.69,19.25,19.42,573912,0
+TPC.US,D,20100114,000000,19.23,19.49,19.23,19.31,252553,0
+TPC.US,D,20100115,000000,19.38,19.38,18.79,18.82,180237,0
+TPC.US,D,20100119,000000,18.76,19.1,18.68,18.96,317085,0
+TPC.US,D,20100120,000000,18.72,19.1,18.55,19.02,182127,0
+TPC.US,D,20100121,000000,19.08,19.36,18.89,19.22,444663,0
+TPC.US,D,20100122,000000,19.22,19.44,18.61,18.73,256273,0
+TPC.US,D,20100125,000000,18.92,18.92,18.52,18.68,323721,0
+TPC.US,D,20100126,000000,18.65,18.72,18.36,18.37,226847,0
+TPC.US,D,20100127,000000,18.38,18.4,17.88,18.1,308813,0
+TPC.US,D,20100128,000000,18.2,18.31,17.6,17.82,244907,0
+TPC.US,D,20100129,000000,17.88,18.51,17.88,18.25,292672,0
+TPC.US,D,20100201,000000,18.3,18.62,18.23,18.6,248969,0
+TPC.US,D,20100202,000000,18.59,19.38,18.59,19.32,311285,0
+TPC.US,D,20100203,000000,19.12,19.57,19.05,19.44,198332,0
+TPC.US,D,20100204,000000,19.31,19.31,18.6,18.62,274978,0
+TPC.US,D,20100205,000000,18.73,18.73,17.84,18.54,448827,0
+TPC.US,D,20100208,000000,18.48,18.59,18,18.06,117691,0
+TPC.US,D,20100209,000000,18.37,18.44,18,18.34,220801,0
+TPC.US,D,20100210,000000,18.3,18.52,17.95,18.39,88745,0
+TPC.US,D,20100211,000000,18.26,18.96,18.06,18.91,168376,0
+TPC.US,D,20100212,000000,18.61,19.22,18.51,19.2,121720,0
+TPC.US,D,20100216,000000,19.34,19.44,19.21,19.36,110808,0
+TPC.US,D,20100217,000000,19.53,19.6,19.3,19.47,104990,0
+TPC.US,D,20100218,000000,19.5,19.9,19.48,19.89,126539,0
+TPC.US,D,20100219,000000,19.87,20.29,19.76,20.21,146418,0
+TPC.US,D,20100222,000000,20.35,20.5,20.17,20.39,104097,0
+TPC.US,D,20100223,000000,20.27,20.37,19.77,20.12,216483,0
+TPC.US,D,20100224,000000,20.27,20.47,19.85,20.37,163824,0
+TPC.US,D,20100225,000000,20.08,20.49,19.72,20.48,184202,0
+TPC.US,D,20100226,000000,19.33,19.37,17.79,18.93,570347,0
+TPC.US,D,20100301,000000,18.93,19.18,18.74,19.06,243638,0
+TPC.US,D,20100302,000000,19.16,19.19,18.83,19.09,229628,0
+TPC.US,D,20100303,000000,19.18,19.25,19,19.11,518460,0
+TPC.US,D,20100304,000000,19.15,19.48,19.13,19.39,152870,0
+TPC.US,D,20100305,000000,19.49,19.78,19.49,19.63,172182,0
+TPC.US,D,20100308,000000,19.57,19.7,19.27,19.49,140846,0
+TPC.US,D,20100309,000000,19.5,19.64,19.21,19.37,186809,0
+TPC.US,D,20100310,000000,19.29,19.45,19.02,19.23,307266,0
+TPC.US,D,20100311,000000,19.03,19.3,18.97,19.28,81478,0
+TPC.US,D,20100312,000000,19.32,19.49,18.98,19.47,376759,0
+TPC.US,D,20100315,000000,19.4,19.47,19.22,19.43,108370,0
+TPC.US,D,20100316,000000,19.45,19.53,19.24,19.48,187079,0
+TPC.US,D,20100317,000000,19.59,19.71,19.55,19.57,248236,0
+TPC.US,D,20100318,000000,19.46,19.95,19.37,19.91,139770,0
+TPC.US,D,20100319,000000,19.91,20.4,19.86,20.19,403521,0
+TPC.US,D,20100322,000000,20.19,21.59,19.6,21.23,281333,0
+TPC.US,D,20100323,000000,21.2,21.75,20.98,21.68,163624,0
+TPC.US,D,20100324,000000,21.51,21.72,21.27,21.45,117571,0
+TPC.US,D,20100325,000000,21.84,22.74,21.38,21.45,483213,0
+TPC.US,D,20100326,000000,21.48,21.64,20.8,21.39,243580,0
+TPC.US,D,20100329,000000,21.45,21.88,21.45,21.86,145476,0
+TPC.US,D,20100330,000000,21.8,22.21,21.39,21.45,224777,0
+TPC.US,D,20100331,000000,21.42,21.58,20.77,20.82,243017,0
+TPC.US,D,20100401,000000,21.06,21.19,20.61,21.06,324048,0
+TPC.US,D,20100405,000000,21.23,21.53,21.04,21.53,149175,0
+TPC.US,D,20100406,000000,21.49,21.95,21.45,21.79,135459,0
+TPC.US,D,20100407,000000,21.79,21.98,21.09,21.35,193744,0
+TPC.US,D,20100408,000000,21.2,21.22,20.89,20.94,167138,0
+TPC.US,D,20100409,000000,20.94,21.22,20.66,21.2,85168,0
+TPC.US,D,20100412,000000,21.18,21.66,21.18,21.33,210745,0
+TPC.US,D,20100413,000000,21.33,21.63,21.26,21.51,102873,0
+TPC.US,D,20100414,000000,21.71,22.64,21.66,22.3,350931,0
+TPC.US,D,20100415,000000,22.38,22.4,22.02,22.23,262013,0
+TPC.US,D,20100416,000000,22.19,22.4,21.77,22.06,329180,0
+TPC.US,D,20100419,000000,21.88,22.11,21.43,21.73,218600,0
+TPC.US,D,20100420,000000,21.94,22.42,21.83,22.33,377953,0
+TPC.US,D,20100421,000000,22.45,22.98,22.28,22.51,207204,0
+TPC.US,D,20100422,000000,22.21,22.85,21.98,22.82,126734,0
+TPC.US,D,20100423,000000,22.91,23.68,22.81,23.53,286018,0
+TPC.US,D,20100426,000000,23.6,23.7,23.16,23.45,285020,0
+TPC.US,D,20100427,000000,23.26,23.68,22.93,23.03,169544,0
+TPC.US,D,20100428,000000,23.38,23.82,23.06,23.35,161860,0
+TPC.US,D,20100429,000000,23.64,24.12,23.49,24.11,255582,0
+TPC.US,D,20100430,000000,24.1,24.39,23.19,23.23,240179,0
+TPC.US,D,20100503,000000,23.3,24.35,23.25,24.18,205039,0
+TPC.US,D,20100504,000000,23.74,23.82,22.86,23.03,275966,0
+TPC.US,D,20100505,000000,22.8,23.19,22.24,22.9,335739,0
+TPC.US,D,20100506,000000,22.8,23.44,20.66,21.89,252123,0
+TPC.US,D,20100507,000000,20.71,21.09,19.75,19.88,674615,0
+TPC.US,D,20100510,000000,21.18,21.26,20.47,21.2,300672,0
+TPC.US,D,20100511,000000,20.88,21.96,20.75,21.52,365542,0
+TPC.US,D,20100512,000000,21.75,22.77,21.35,22.58,359847,0
+TPC.US,D,20100513,000000,22.55,23.05,22.45,22.6,133645,0
+TPC.US,D,20100514,000000,22.52,22.52,21.54,21.85,183668,0
+TPC.US,D,20100517,000000,22.02,22.18,21.62,22.09,318390,0
+TPC.US,D,20100518,000000,22.56,23.07,21.9,21.96,240279,0
+TPC.US,D,20100519,000000,21.88,22.3,21.23,21.45,232949,0
+TPC.US,D,20100520,000000,20.77,20.95,20.06,20.1,351776,0
+TPC.US,D,20100521,000000,19.56,20.48,19.56,20.17,309717,0
+TPC.US,D,20100524,000000,20.18,20.31,19.42,19.79,307661,0
+TPC.US,D,20100525,000000,19.16,19.87,18.91,19.76,226636,0
+TPC.US,D,20100526,000000,19.89,20.68,19.75,20.2,290471,0
+TPC.US,D,20100527,000000,20.63,21.24,20.57,21.24,146445,0
+TPC.US,D,20100528,000000,21.28,21.59,20.91,21.35,485355,0
+TPC.US,D,20100601,000000,20.98,21.08,18.98,18.98,513296,0
+TPC.US,D,20100602,000000,19.33,19.33,18.7,19.19,223331,0
+TPC.US,D,20100603,000000,19.15,19.41,18.46,18.73,559701,0
+TPC.US,D,20100604,000000,18.16,18.3,17.36,17.53,576669,0
+TPC.US,D,20100607,000000,17.67,17.67,16.7,16.75,252548,0
+TPC.US,D,20100608,000000,16.72,16.81,16.25,16.52,287257,0
+TPC.US,D,20100609,000000,16.72,17.06,16.04,16.46,740012,0
+TPC.US,D,20100610,000000,16.72,16.79,16.32,16.58,467100,0
+TPC.US,D,20100611,000000,16.32,16.77,16.32,16.47,605006,0
+TPC.US,D,20100614,000000,16.53,16.83,16.33,16.54,449630,0
+TPC.US,D,20100615,000000,16.94,17.82,16.94,17.79,535101,0
+TPC.US,D,20100616,000000,17.54,18.44,17.54,17.99,603298,0
+TPC.US,D,20100617,000000,18.02,18.06,17.66,17.92,297759,0
+TPC.US,D,20100618,000000,18.06,18.45,17.36,18.17,572685,0
+TPC.US,D,20100621,000000,18.28,18.66,17.7,17.84,190046,0
+TPC.US,D,20100622,000000,17.88,18.12,17.27,17.34,221938,0
+TPC.US,D,20100623,000000,17.29,17.39,16.94,17.17,218607,0
+TPC.US,D,20100624,000000,17.02,17.18,16.57,16.62,157424,0
+TPC.US,D,20100625,000000,16.72,17.26,16.51,16.99,278755,0
+TPC.US,D,20100628,000000,16.98,17.49,16.78,17.01,164403,0
+TPC.US,D,20100629,000000,16.68,16.75,15.71,15.91,263704,0
+TPC.US,D,20100630,000000,15.93,16.25,15.67,15.78,236427,0
+TPC.US,D,20100701,000000,15.78,15.78,15.04,15.38,204884,0
+TPC.US,D,20100702,000000,15.5,15.5,14.9,15.35,255767,0
+TPC.US,D,20100706,000000,15.61,16.01,15.1,15.2,265198,0
+TPC.US,D,20100707,000000,15.05,15.89,15.02,15.86,269942,0
+TPC.US,D,20100708,000000,16.03,16.45,16.01,16.4,241073,0
+TPC.US,D,20100709,000000,16.44,17.01,16.39,17.01,195350,0
+TPC.US,D,20100712,000000,16.99,17.23,16.44,16.53,231382,0
+TPC.US,D,20100713,000000,16.9,17.55,16.9,17.49,254265,0
+TPC.US,D,20100714,000000,17.39,17.95,17.28,17.58,248539,0
+TPC.US,D,20100715,000000,17.55,17.64,17.17,17.5,263963,0
+TPC.US,D,20100716,000000,17.38,17.38,16.54,16.64,265644,0
+TPC.US,D,20100719,000000,16.7,17.16,16.5,17.04,211627,0
+TPC.US,D,20100720,000000,16.73,17.59,16.68,17.55,232521,0
+TPC.US,D,20100721,000000,17.75,18.04,17.38,17.43,171142,0
+TPC.US,D,20100722,000000,17.85,18.5,17.83,18.19,276334,0
+TPC.US,D,20100723,000000,18.04,18.79,17.9,18.56,246354,0
+TPC.US,D,20100726,000000,18.58,19.01,18.58,18.75,203850,0
+TPC.US,D,20100727,000000,18.98,19.09,18.74,18.81,184837,0
+TPC.US,D,20100728,000000,18.83,18.98,18.52,18.59,172532,0
+TPC.US,D,20100729,000000,18.71,19.1,18.27,18.61,262001,0
+TPC.US,D,20100730,000000,18.29,18.77,18.25,18.46,214489,0
+TPC.US,D,20100802,000000,18.84,19.04,18.56,18.75,294941,0
+TPC.US,D,20100803,000000,18.68,18.74,18.44,18.53,212439,0
+TPC.US,D,20100804,000000,18.74,18.85,18.61,18.76,253592,0
+TPC.US,D,20100805,000000,18.64,18.7,18.14,18.2,198253,0
+TPC.US,D,20100806,000000,19.1,20.09,19.1,19.86,783613,0
+TPC.US,D,20100809,000000,20.11,20.34,19.92,20.15,504393,0
+TPC.US,D,20100810,000000,19.91,20.33,19.77,20.07,392991,0
+TPC.US,D,20100811,000000,19.34,19.49,18.65,19.1,534117,0
+TPC.US,D,20100812,000000,18.77,19.38,18.7,18.96,964714,0
+TPC.US,D,20100813,000000,18.92,19.03,18.67,18.78,314601,0
+TPC.US,D,20100816,000000,18.71,19.01,18.51,18.89,219001,0
+TPC.US,D,20100817,000000,19.09,19.42,18.86,19.04,237249,0
+TPC.US,D,20100818,000000,18.96,19.36,18.79,19.19,129891,0
+TPC.US,D,20100819,000000,19.15,19.15,18.74,18.88,216175,0
+TPC.US,D,20100820,000000,18.73,18.94,18.52,18.79,309268,0
+TPC.US,D,20100823,000000,19.82,19.99,19.45,19.51,174789,0
+TPC.US,D,20100824,000000,19.05,19.74,18.92,19.3,245066,0
+TPC.US,D,20100825,000000,19.1,19.89,19,19.83,173994,0
+TPC.US,D,20100826,000000,19.93,20.15,19.51,19.6,202052,0
+TPC.US,D,20100827,000000,19.8,20.12,19.39,20.1,162109,0
+TPC.US,D,20100830,000000,20.04,20.22,19.56,19.63,171839,0
+TPC.US,D,20100831,000000,19.55,19.85,19.35,19.76,365276,0
+TPC.US,D,20100901,000000,20,20,19.62,19.85,510949,0
+TPC.US,D,20100902,000000,19.98,19.98,19.65,19.85,508427,0
+TPC.US,D,20100903,000000,19.9,19.95,19.64,19.85,549969,0
+TPC.US,D,20100907,000000,19.83,19.85,19.59,19.77,192087,0
+TPC.US,D,20100908,000000,19.77,19.95,19.46,19.85,606043,0
+TPC.US,D,20100909,000000,20.15,20.15,19.53,19.64,257119,0
+TPC.US,D,20100910,000000,19.67,19.89,19.49,19.76,305933,0
+TPC.US,D,20100913,000000,19.96,20.24,19.46,19.56,901638,0
+TPC.US,D,20100914,000000,19.5,19.65,19.28,19.55,273751,0
+TPC.US,D,20100915,000000,19.5,19.67,19.36,19.49,244582,0
+TPC.US,D,20100916,000000,19.39,19.63,19.22,19.35,207836,0
+TPC.US,D,20100917,000000,19.54,19.67,19.2,19.29,309368,0
+TPC.US,D,20100920,000000,19.34,19.66,18.98,19.47,469823,0
+TPC.US,D,20100921,000000,19.38,19.83,19.38,19.6,338074,0
+TPC.US,D,20100922,000000,19.6,19.86,19.38,19.6,581620,0
+TPC.US,D,20100923,000000,19.59,20.4,19.43,19.51,631043,0
+TPC.US,D,20100924,000000,19.6,19.92,19.6,19.9,261344,0
+TPC.US,D,20100927,000000,19.94,20.06,19.72,19.82,342187,0
+TPC.US,D,20100928,000000,19.89,20.01,19.54,19.85,389505,0
+TPC.US,D,20100929,000000,19.72,20.2,19.72,20.14,296789,0
+TPC.US,D,20100930,000000,20.29,20.3,19.76,20.09,289088,0
+TPC.US,D,20101001,000000,20.21,20.35,19.81,20.28,205620,0
+TPC.US,D,20101004,000000,20.2,20.36,19.84,19.94,196754,0
+TPC.US,D,20101005,000000,20.18,20.55,19.91,20.52,290552,0
+TPC.US,D,20101006,000000,20.52,21.25,20.52,21.18,287664,0
+TPC.US,D,20101007,000000,21.28,21.28,20.87,21,163592,0
+TPC.US,D,20101008,000000,21.03,21.48,20.94,21.37,175159,0
+TPC.US,D,20101011,000000,21.36,21.6,21.12,21.24,85603,0
+TPC.US,D,20101012,000000,21.2,21.47,20.84,21.36,158170,0
+TPC.US,D,20101013,000000,21.45,21.88,21.37,21.62,161141,0
+TPC.US,D,20101014,000000,21.65,21.84,21.48,21.79,171028,0
+TPC.US,D,20101015,000000,21.93,21.94,21.27,21.66,212641,0
+TPC.US,D,20101018,000000,21.68,22.33,21.68,22.31,228078,0
+TPC.US,D,20101019,000000,21.98,22.25,21.76,21.93,267526,0
+TPC.US,D,20101020,000000,22.06,22.6,21.85,22.46,179935,0
+TPC.US,D,20101021,000000,22.6,23.36,22.57,23.09,381746,0
+TPC.US,D,20101022,000000,23.06,23.18,22.89,23.02,217856,0
+TPC.US,D,20101025,000000,23.26,23.5,23.07,23.16,200368,0
+TPC.US,D,20101026,000000,23.08,23.52,22.94,23.18,149785,0
+TPC.US,D,20101027,000000,23.21,23.38,22.54,22.79,325704,0
+TPC.US,D,20101028,000000,23.06,23.44,22.69,23.02,336021,0
+TPC.US,D,20101029,000000,23,23.4,23,23.21,184318,0
+TPC.US,D,20101101,000000,23.41,23.69,22.98,23.44,419450,0
+TPC.US,D,20101102,000000,22.66,22.99,22.35,22.9,254495,0
+TPC.US,D,20101103,000000,22.99,23.13,22.74,23.05,172831,0
+TPC.US,D,20101104,000000,23.4,23.85,23.35,23.51,253424,0
+TPC.US,D,20101105,000000,23.38,23.71,22.39,22.43,473762,0
+TPC.US,D,20101108,000000,22.39,23.28,22.38,23.03,354483,0
+TPC.US,D,20101109,000000,23.13,23.16,22.38,22.48,245466,0
+TPC.US,D,20101110,000000,22.56,22.96,22.35,22.87,178301,0
+TPC.US,D,20101111,000000,22.69,22.78,22.44,22.6,144401,0
+TPC.US,D,20101112,000000,22.43,22.55,22.16,22.19,185111,0
+TPC.US,D,20101115,000000,22.25,22.48,22.12,22.23,172109,0
+TPC.US,D,20101116,000000,22.11,22.15,21.54,21.85,291760,0
+TPC.US,D,20101117,000000,21.92,21.98,21.62,21.92,238037,0
+TPC.US,D,20101118,000000,22.17,22.3,21.89,21.99,342191,0
+TPC.US,D,20101119,000000,21.88,22.37,21.69,22.18,112942,0
+TPC.US,D,20101122,000000,22.15,22.15,21.65,22.05,173915,0
+TPC.US,D,20101123,000000,21.64,21.64,19.9,19.98,879832,0
+TPC.US,D,20101124,000000,19.18,19.63,19.13,19.23,3633035,0
+TPC.US,D,20101126,000000,19.21,19.39,19.02,19.06,493295,0
+TPC.US,D,20101129,000000,18.98,19.17,18.6,19.12,674032,0
+TPC.US,D,20101130,000000,18.92,19.2,18.9,19.05,553787,0
+TPC.US,D,20101201,000000,19.42,19.48,19.15,19.29,694430,0
+TPC.US,D,20101202,000000,19.29,19.9,19.26,19.85,543249,0
+TPC.US,D,20101203,000000,19.79,19.92,19.58,19.85,240101,0
+TPC.US,D,20101206,000000,19.79,20.45,19.77,20.28,331855,0
+TPC.US,D,20101207,000000,20.43,20.64,20.22,20.48,373208,0
+TPC.US,D,20101208,000000,20.55,20.82,20.53,20.63,336334,0
+TPC.US,D,20101209,000000,20.81,20.85,20.56,20.73,262318,0
+TPC.US,D,20101210,000000,20.73,20.96,20.55,20.92,333345,0
+TPC.US,D,20101213,000000,20.95,20.97,20.5,20.5,251800,0
+TPC.US,D,20101214,000000,20.88,21.38,20.88,20.94,1007635,0
+TPC.US,D,20101215,000000,21.41,21.48,20.96,21.08,466264,0
+TPC.US,D,20101216,000000,21.2,21.49,21.04,21.39,247381,0
+TPC.US,D,20101217,000000,21.34,21.66,21.16,21.64,484316,0
+TPC.US,D,20101220,000000,21.67,21.81,21.44,21.46,328506,0
+TPC.US,D,20101221,000000,21.5,21.71,21.48,21.53,284199,0
+TPC.US,D,20101222,000000,20.95,21.54,20.91,21.46,348691,0
+TPC.US,D,20101223,000000,21.49,21.49,21.17,21.29,232660,0
+TPC.US,D,20101227,000000,21.17,21.33,21.04,21.27,146372,0
+TPC.US,D,20101228,000000,21.26,21.3,21.09,21.13,242556,0
+TPC.US,D,20101229,000000,21.23,21.34,21.15,21.24,174659,0
+TPC.US,D,20101230,000000,21.26,21.3,21.12,21.19,142811,0
+TPC.US,D,20101231,000000,21.19,21.74,21.19,21.41,212651,0
+TPC.US,D,20110103,000000,21.56,21.9,21.55,21.78,305803,0
+TPC.US,D,20110104,000000,21.78,21.87,21.41,21.54,455443,0
+TPC.US,D,20110105,000000,21.52,22,21.46,21.77,400161,0
+TPC.US,D,20110106,000000,21.82,22.11,21.71,21.94,233374,0
+TPC.US,D,20110107,000000,22.01,22.25,21.47,21.77,320474,0
+TPC.US,D,20110110,000000,21.82,22.11,21.5,22.02,246283,0
+TPC.US,D,20110111,000000,22.1,22.45,22.03,22.4,265598,0
+TPC.US,D,20110112,000000,22.62,22.89,22.3,22.86,232959,0
+TPC.US,D,20110113,000000,22.9,23.1,22.62,23,207980,0
+TPC.US,D,20110114,000000,22.86,23.08,22.77,23.02,104261,0
+TPC.US,D,20110118,000000,23.02,23.04,22.44,22.75,200766,0
+TPC.US,D,20110119,000000,22.8,23.08,22.57,22.67,319738,0
+TPC.US,D,20110120,000000,22.61,22.91,22.45,22.67,253488,0
+TPC.US,D,20110121,000000,22.67,22.93,22.67,22.7,135148,0
+TPC.US,D,20110124,000000,22.76,23.53,22.75,23.32,224415,0
+TPC.US,D,20110125,000000,23.19,23.58,22.88,23.55,289144,0
+TPC.US,D,20110126,000000,23.56,23.86,23.3,23.48,252859,0
+TPC.US,D,20110127,000000,23.53,23.53,23.12,23.38,130027,0
+TPC.US,D,20110128,000000,23.34,23.38,22.32,22.33,188434,0
+TPC.US,D,20110131,000000,22.45,22.87,22.12,22.71,128378,0
+TPC.US,D,20110201,000000,22.86,23.33,22.8,23.23,172903,0
+TPC.US,D,20110202,000000,23.18,23.48,23.06,23.4,216813,0
+TPC.US,D,20110203,000000,23.42,23.5,23.21,23.35,182674,0
+TPC.US,D,20110204,000000,23.4,23.52,23.15,23.26,107253,0
+TPC.US,D,20110207,000000,23.26,23.74,23.16,23.7,148235,0
+TPC.US,D,20110208,000000,23.74,23.94,23.51,23.94,120397,0
+TPC.US,D,20110209,000000,23.9,24.12,23.75,24.06,193139,0
+TPC.US,D,20110210,000000,23.93,24.24,23.93,24.17,210526,0
+TPC.US,D,20110211,000000,24.17,24.55,24.15,24.55,91604,0
+TPC.US,D,20110214,000000,24.55,25.1,24.55,24.95,166883,0
+TPC.US,D,20110215,000000,24.93,24.95,24.46,24.55,134177,0
+TPC.US,D,20110216,000000,24.71,25.14,24.68,25,136006,0
+TPC.US,D,20110218,000000,25.07,25.28,24.87,25.16,87911,0
+TPC.US,D,20110222,000000,24.86,24.93,23.85,24.03,193535,0
+TPC.US,D,20110223,000000,23.99,24.11,23.54,23.58,256478,0
+TPC.US,D,20110224,000000,23.6,23.84,23.03,23.76,311852,0
+TPC.US,D,20110225,000000,23.98,24.07,23,23.43,319685,0
+TPC.US,D,20110228,000000,23.52,23.9,23.5,23.82,254304,0
+TPC.US,D,20110301,000000,23.97,23.97,23.18,23.23,506230,0
+TPC.US,D,20110302,000000,23.26,23.75,23,23.57,178820,0
+TPC.US,D,20110303,000000,23.86,25,23.83,24.89,238743,0
+TPC.US,D,20110304,000000,24.89,24.89,24.25,24.47,213028,0
+TPC.US,D,20110307,000000,24.49,24.71,23.64,23.8,316013,0
+TPC.US,D,20110308,000000,23.81,24.84,23.76,24.49,224317,0
+TPC.US,D,20110309,000000,24.51,24.69,24.26,24.61,87752,0
+TPC.US,D,20110310,000000,24.22,24.32,23.58,23.74,170256,0
+TPC.US,D,20110311,000000,23.64,24.18,23.32,24.06,143824,0
+TPC.US,D,20110314,000000,23.87,24.19,23.29,23.61,125444,0
+TPC.US,D,20110315,000000,22.98,23.32,22.77,23.16,272981,0
+TPC.US,D,20110316,000000,22.97,23.2,22.44,22.48,365397,0
+TPC.US,D,20110317,000000,22.84,23.03,22.42,22.53,339382,0
+TPC.US,D,20110318,000000,22.75,23.16,22.75,23.16,256885,0
+TPC.US,D,20110321,000000,23.48,23.98,23.45,23.93,145801,0
+TPC.US,D,20110322,000000,24.02,24.04,23.62,23.63,79070,0
+TPC.US,D,20110323,000000,23.63,23.73,23.2,23.56,90457,0
+TPC.US,D,20110324,000000,23.77,23.89,23.44,23.72,90286,0
+TPC.US,D,20110325,000000,23.95,24.22,23.48,23.52,173050,0
+TPC.US,D,20110328,000000,23.62,24.01,23.53,23.64,132398,0
+TPC.US,D,20110329,000000,23.67,24.31,23.65,24.09,243336,0
+TPC.US,D,20110330,000000,24.26,24.65,24.19,24.32,232120,0
+TPC.US,D,20110331,000000,24.3,24.42,24.21,24.36,112877,0
+TPC.US,D,20110401,000000,24.52,24.77,24.39,24.7,161701,0
+TPC.US,D,20110404,000000,24.73,24.84,24.02,24.56,150518,0
+TPC.US,D,20110405,000000,24.48,24.74,24.44,24.63,243277,0
+TPC.US,D,20110406,000000,24.75,24.97,24.75,24.97,139933,0
+TPC.US,D,20110407,000000,25,25.79,24.99,25.37,326061,0
+TPC.US,D,20110408,000000,25.57,25.82,25.5,25.64,348671,0
+TPC.US,D,20110411,000000,25.67,25.75,25.2,25.43,203502,0
+TPC.US,D,20110412,000000,25.26,25.48,25.08,25.31,263970,0
+TPC.US,D,20110413,000000,25.55,25.87,25,25.14,223786,0
+TPC.US,D,20110414,000000,24.94,25.11,24.69,24.95,133633,0
+TPC.US,D,20110415,000000,24.85,25.67,24.85,25.54,197369,0
+TPC.US,D,20110418,000000,25.16,25.16,24.66,25,166957,0
+TPC.US,D,20110419,000000,25.04,25.3,24.88,25.14,225058,0
+TPC.US,D,20110420,000000,25.66,25.95,25.5,25.62,273882,0
+TPC.US,D,20110421,000000,25.85,25.98,25.65,25.96,181847,0
+TPC.US,D,20110425,000000,25.77,25.86,25.07,25.16,266459,0
+TPC.US,D,20110426,000000,25.22,25.6,25.16,25.5,390678,0
+TPC.US,D,20110427,000000,25.53,25.73,25.31,25.64,134882,0
+TPC.US,D,20110428,000000,25.64,26.18,25.64,26.15,121641,0
+TPC.US,D,20110429,000000,26.19,26.87,26.08,26.66,331792,0
+TPC.US,D,20110502,000000,26.76,26.8,26.25,26.34,207528,0
+TPC.US,D,20110503,000000,26.34,26.48,26.01,26.38,180069,0
+TPC.US,D,20110504,000000,26.35,26.41,25.91,26.22,235289,0
+TPC.US,D,20110505,000000,26.14,26.56,25.93,26.17,182780,0
+TPC.US,D,20110506,000000,25.4,25.47,23.35,23.45,837549,0
+TPC.US,D,20110509,000000,23.48,23.57,22.25,23.31,521925,0
+TPC.US,D,20110510,000000,23.38,23.76,23.22,23.58,215608,0
+TPC.US,D,20110511,000000,23.57,23.79,23.13,23.26,342236,0
+TPC.US,D,20110512,000000,23.17,23.25,22.83,22.9,241665,0
+TPC.US,D,20110513,000000,23.06,23.07,22.23,22.32,288839,0
+TPC.US,D,20110516,000000,22.26,22.26,21.11,21.13,514722,0
+TPC.US,D,20110517,000000,20.97,21,19.93,20.13,1141301,0
+TPC.US,D,20110518,000000,20.17,20.56,20.04,20.48,369532,0
+TPC.US,D,20110519,000000,20.63,20.83,20.26,20.34,245787,0
+TPC.US,D,20110520,000000,20.44,20.44,19.52,19.86,400872,0
+TPC.US,D,20110523,000000,19.45,19.6,19.25,19.31,294184,0
+TPC.US,D,20110524,000000,19.39,19.46,18.5,18.54,355151,0
+TPC.US,D,20110525,000000,18.5,19.26,18.05,19.16,401385,0
+TPC.US,D,20110526,000000,19.12,19.51,18.92,19.41,280609,0
+TPC.US,D,20110527,000000,19.47,20.05,19.47,19.89,247305,0
+TPC.US,D,20110531,000000,20.16,20.49,20.08,20.3,362923,0
+TPC.US,D,20110601,000000,20.24,20.3,19.19,19.24,325875,0
+TPC.US,D,20110602,000000,19.42,19.74,19.12,19.42,234567,0
+TPC.US,D,20110603,000000,19.08,20.12,19.01,19.83,427791,0
+TPC.US,D,20110606,000000,19.89,19.96,19.55,19.69,327946,0
+TPC.US,D,20110607,000000,19.73,19.74,19.31,19.46,513694,0
+TPC.US,D,20110608,000000,19.33,19.63,19.3,19.41,582006,0
+TPC.US,D,20110609,000000,19.6,19.64,19.3,19.37,159846,0
+TPC.US,D,20110610,000000,19.3,19.57,19.14,19.43,297003,0
+TPC.US,D,20110613,000000,19.5,19.8,19.41,19.71,232400,0
+TPC.US,D,20110614,000000,19.94,20.04,19.69,19.75,318081,0
+TPC.US,D,20110615,000000,19.45,19.84,19.45,19.6,204496,0
+TPC.US,D,20110616,000000,19.6,19.96,19.37,19.71,292835,0
+TPC.US,D,20110617,000000,19.82,19.82,18.75,18.85,587849,0
+TPC.US,D,20110620,000000,18.77,19.21,18.69,19.1,279742,0
+TPC.US,D,20110621,000000,19.25,19.35,18.96,19.09,358145,0
+TPC.US,D,20110622,000000,19,19.31,18.98,19.05,548565,0
+TPC.US,D,20110623,000000,18.9,18.93,18.5,18.82,328558,0
+TPC.US,D,20110624,000000,18.82,19.02,18.67,18.71,540951,0
+TPC.US,D,20110627,000000,18.7,18.97,18.52,18.93,139235,0
+TPC.US,D,20110628,000000,19,19.31,18.98,19.2,224017,0
+TPC.US,D,20110629,000000,19.29,19.29,18.98,19.04,204761,0
+TPC.US,D,20110630,000000,19.13,19.22,18.97,19.18,260180,0
+TPC.US,D,20110701,000000,19.25,19.32,18.97,19.01,409209,0
+TPC.US,D,20110705,000000,19.1,19.26,18.7,18.83,169141,0
+TPC.US,D,20110706,000000,18.81,18.93,18.62,18.79,124343,0
+TPC.US,D,20110707,000000,19,19.15,18.98,19.02,467078,0
+TPC.US,D,20110708,000000,18.81,18.84,18.43,18.84,133617,0
+TPC.US,D,20110711,000000,18.58,18.58,17.92,17.95,161357,0
+TPC.US,D,20110712,000000,17.87,17.95,17.63,17.64,126414,0
+TPC.US,D,20110713,000000,17.78,18.22,17.69,17.94,192579,0
+TPC.US,D,20110714,000000,17.95,18.04,17.6,17.68,315394,0
+TPC.US,D,20110715,000000,17.72,17.84,17.41,17.5,239659,0
+TPC.US,D,20110718,000000,17.45,17.61,17.39,17.54,342900,0
+TPC.US,D,20110719,000000,17.64,17.72,17.36,17.6,268345,0
+TPC.US,D,20110720,000000,17.62,17.65,17.45,17.54,634993,0
+TPC.US,D,20110721,000000,17.58,17.8,17.5,17.58,415568,0
+TPC.US,D,20110722,000000,17.6,17.62,17.39,17.61,273147,0
+TPC.US,D,20110725,000000,17.47,17.6,17.41,17.46,145488,0
+TPC.US,D,20110726,000000,17.38,17.39,16.51,16.61,371955,0
+TPC.US,D,20110727,000000,16.51,16.58,15.75,15.81,413992,0
+TPC.US,D,20110728,000000,15.8,16.13,15.71,15.79,216128,0
+TPC.US,D,20110729,000000,15.62,15.84,15.33,15.78,492813,0
+TPC.US,D,20110801,000000,15.94,15.94,15.46,15.8,386965,0
+TPC.US,D,20110802,000000,15.68,15.99,15.46,15.46,351498,0
+TPC.US,D,20110803,000000,15.4,15.41,14.7,14.94,398030,0
+TPC.US,D,20110804,000000,14.75,14.75,14.08,14.1,582422,0
+TPC.US,D,20110805,000000,14.31,14.39,12.17,12.78,1548240,0
+TPC.US,D,20110808,000000,12.81,13.32,11.71,11.88,1391882,0
+TPC.US,D,20110809,000000,12.25,12.91,11.9,12.7,1620313,0
+TPC.US,D,20110810,000000,12.43,12.96,12.22,12.39,988570,0
+TPC.US,D,20110811,000000,12.43,14.08,12.4,13.83,893957,0
+TPC.US,D,20110812,000000,13.91,14.57,13.74,13.96,544829,0
+TPC.US,D,20110815,000000,14.06,14.74,14.06,14.62,236247,0
+TPC.US,D,20110816,000000,14.37,14.48,13.94,14.25,524242,0
+TPC.US,D,20110817,000000,14.3,14.53,13.65,14.02,452386,0
+TPC.US,D,20110818,000000,13.61,13.63,12.99,13.09,613254,0
+TPC.US,D,20110819,000000,12.79,13.24,12.69,12.91,780706,0
+TPC.US,D,20110822,000000,13.26,13.29,12.67,12.71,411377,0
+TPC.US,D,20110823,000000,12.72,13.43,12.62,13.43,289505,0
+TPC.US,D,20110824,000000,13.41,13.71,13.01,13.35,223747,0
+TPC.US,D,20110825,000000,13.45,13.51,12.73,12.96,493493,0
+TPC.US,D,20110826,000000,12.82,13.1,12.41,13.09,400808,0
+TPC.US,D,20110829,000000,13.22,14.45,13.22,14.41,342948,0
+TPC.US,D,20110830,000000,14.24,14.53,13.96,14.27,333449,0
+TPC.US,D,20110831,000000,14.3,14.48,13.96,14.04,263060,0
+TPC.US,D,20110901,000000,14.04,14.13,13.43,13.54,345353,0
+TPC.US,D,20110902,000000,13.34,13.34,12.8,12.91,237220,0
+TPC.US,D,20110906,000000,12.39,13.16,12.39,13.11,311857,0
+TPC.US,D,20110907,000000,13.35,14.12,13.19,13.94,384216,0
+TPC.US,D,20110908,000000,13.99,14.38,13.95,14.16,519425,0
+TPC.US,D,20110909,000000,14.01,14.06,13.52,13.57,442879,0
+TPC.US,D,20110912,000000,13.14,13.57,12.92,13.32,272268,0
+TPC.US,D,20110913,000000,13.18,13.93,13.15,13.77,222078,0
+TPC.US,D,20110914,000000,13.93,14.13,13.55,13.87,196531,0
+TPC.US,D,20110915,000000,14.03,14.35,13.89,14.22,168842,0
+TPC.US,D,20110916,000000,14.3,14.33,13.87,13.91,322432,0
+TPC.US,D,20110919,000000,13.58,13.71,13.33,13.59,188721,0
+TPC.US,D,20110920,000000,13.72,14.07,13.21,13.25,284265,0
+TPC.US,D,20110921,000000,13.28,13.31,12.4,12.42,250667,0
+TPC.US,D,20110922,000000,11.9,12.14,11.22,11.39,399162,0
+TPC.US,D,20110923,000000,11.37,11.77,11.31,11.54,302816,0
+TPC.US,D,20110926,000000,11.71,11.94,11.41,11.89,170652,0
+TPC.US,D,20110927,000000,12.16,13.02,12.16,12.31,243864,0
+TPC.US,D,20110928,000000,12.3,12.44,11.51,11.53,207395,0
+TPC.US,D,20110929,000000,11.8,12.06,11.54,12,167271,0
+TPC.US,D,20110930,000000,11.82,12.22,11.46,11.49,212921,0
+TPC.US,D,20111003,000000,11.35,11.49,10.41,10.57,407709,0
+TPC.US,D,20111004,000000,10.41,11.23,10.08,11.23,495364,0
+TPC.US,D,20111005,000000,11.37,11.86,11.11,11.72,241936,0
+TPC.US,D,20111006,000000,11.66,12.8,11.66,12.34,248379,0
+TPC.US,D,20111007,000000,12.39,12.68,11.7,12.04,183016,0
+TPC.US,D,20111010,000000,12.33,12.97,12.31,12.81,186688,0
+TPC.US,D,20111011,000000,12.64,13.23,12.62,13.02,177822,0
+TPC.US,D,20111012,000000,13.09,13.72,12.94,13.58,289049,0
+TPC.US,D,20111013,000000,13.61,13.62,12.35,12.95,202087,0
+TPC.US,D,20111014,000000,13.13,13.65,13.08,13.59,167199,0
+TPC.US,D,20111017,000000,13.39,13.45,12.41,12.48,144811,0
+TPC.US,D,20111018,000000,12.52,13.28,12.14,13.2,235812,0
+TPC.US,D,20111019,000000,13.12,13.44,12.89,12.99,224566,0
+TPC.US,D,20111020,000000,13,13,12.32,12.83,126415,0
+TPC.US,D,20111021,000000,13.08,13.85,13.08,13.7,234913,0
+TPC.US,D,20111024,000000,13.84,14.31,13.73,14.23,232546,0
+TPC.US,D,20111025,000000,14.06,14.06,13.54,13.58,122847,0
+TPC.US,D,20111026,000000,13.81,14.48,13.49,14.32,235063,0
+TPC.US,D,20111027,000000,14.84,15.77,14.73,15.52,369349,0
+TPC.US,D,20111028,000000,15.31,15.72,15.17,15.29,399379,0
+TPC.US,D,20111031,000000,14.86,15.18,14.52,14.53,151351,0
+TPC.US,D,20111101,000000,13.93,14.44,13.71,13.93,230586,0
+TPC.US,D,20111102,000000,14.33,14.7,13.98,14.48,237739,0
+TPC.US,D,20111103,000000,14.67,15.66,14.36,15.15,413790,0
+TPC.US,D,20111104,000000,14.87,15.67,14.53,15.45,408522,0
+TPC.US,D,20111107,000000,15.38,16.1,15.12,15.89,383498,0
+TPC.US,D,20111108,000000,16.03,16.12,15.49,16.04,271677,0
+TPC.US,D,20111109,000000,15.58,15.78,15.04,15.36,341329,0
+TPC.US,D,20111110,000000,15.68,16.02,15.31,15.85,240457,0
+TPC.US,D,20111111,000000,16.12,16.49,15.93,16.34,282047,0
+TPC.US,D,20111114,000000,16.18,16.3,15.71,16.13,170204,0
+TPC.US,D,20111115,000000,15.98,16.83,15.92,16.58,225055,0
+TPC.US,D,20111116,000000,16.34,16.99,16.27,16.43,203572,0
+TPC.US,D,20111117,000000,16.39,16.65,15.82,16.16,306297,0
+TPC.US,D,20111118,000000,16.29,16.35,15.98,16.23,215078,0
+TPC.US,D,20111121,000000,15.8,16.03,15.45,15.87,133385,0
+TPC.US,D,20111122,000000,15.75,16,15.46,15.63,142122,0
+TPC.US,D,20111123,000000,15.4,15.41,14.58,14.61,238144,0
+TPC.US,D,20111125,000000,14.48,14.48,14.13,14.13,203321,0
+TPC.US,D,20111128,000000,14.85,15.45,14.73,15.3,184390,0
+TPC.US,D,20111129,000000,15.32,15.5,15.17,15.35,77614,0
+TPC.US,D,20111130,000000,16.19,16.57,16.05,16.49,412799,0
+TPC.US,D,20111201,000000,16.31,16.46,15.58,15.61,358113,0
+TPC.US,D,20111202,000000,15.91,16.08,15.37,15.56,404137,0
+TPC.US,D,20111205,000000,15.9,15.9,15.22,15.39,274521,0
+TPC.US,D,20111206,000000,15.36,15.57,15.16,15.24,243915,0
+TPC.US,D,20111207,000000,15.08,15.2,14.49,14.9,440432,0
+TPC.US,D,20111208,000000,14.8,14.84,14.38,14.42,239518,0
+TPC.US,D,20111209,000000,14.43,14.97,14.34,14.66,240547,0
+TPC.US,D,20111212,000000,14.44,14.63,13.75,14.03,281971,0
+TPC.US,D,20111213,000000,14.21,14.35,13.45,13.52,160523,0
+TPC.US,D,20111214,000000,13.45,13.49,12.92,13.13,286718,0
+TPC.US,D,20111215,000000,13.39,13.44,12.91,13.02,275220,0
+TPC.US,D,20111216,000000,13.04,13.19,12.77,12.94,598733,0
+TPC.US,D,20111219,000000,13.11,13.43,12.23,12.26,292808,0
+TPC.US,D,20111220,000000,12.65,12.8,12.25,12.54,342392,0
+TPC.US,D,20111221,000000,12.5,12.85,12.36,12.81,215919,0
+TPC.US,D,20111222,000000,12.8,13.05,12.78,12.94,253032,0
+TPC.US,D,20111223,000000,12.96,12.96,12.75,12.9,132616,0
+TPC.US,D,20111227,000000,12.79,12.88,12.7,12.77,112166,0
+TPC.US,D,20111228,000000,12.69,12.7,11.96,12.33,409412,0
+TPC.US,D,20111229,000000,12.38,12.55,12.19,12.21,175219,0
+TPC.US,D,20111230,000000,12.17,12.57,12.14,12.34,217827,0
+TPC.US,D,20120103,000000,12.73,13.14,12.72,12.76,260952,0
+TPC.US,D,20120104,000000,12.73,13.26,12.5,13.13,290511,0
+TPC.US,D,20120105,000000,13,14.09,12.94,13.74,397635,0
+TPC.US,D,20120106,000000,13.73,13.98,13.43,13.45,205635,0
+TPC.US,D,20120109,000000,13.55,13.76,13.45,13.52,150786,0
+TPC.US,D,20120110,000000,13.78,14.11,13.75,14.02,224229,0
+TPC.US,D,20120111,000000,13.84,15,13.84,14.98,366582,0
+TPC.US,D,20120112,000000,14.98,15.45,14.74,15.42,341708,0
+TPC.US,D,20120113,000000,15.16,15.29,14.82,15.03,184845,0
+TPC.US,D,20120117,000000,15.22,15.42,15.04,15.25,210164,0
+TPC.US,D,20120118,000000,15.23,15.69,15.12,15.57,187618,0
+TPC.US,D,20120119,000000,15.6,15.9,15.5,15.75,144292,0
+TPC.US,D,20120120,000000,15.71,15.92,15.57,15.61,172289,0
+TPC.US,D,20120123,000000,15.61,15.72,15.3,15.39,94152,0
+TPC.US,D,20120124,000000,15.24,15.83,15.04,15.76,122225,0
+TPC.US,D,20120125,000000,15.71,15.88,15.48,15.83,84404,0
+TPC.US,D,20120126,000000,15.8,15.95,15.51,15.61,109043,0
+TPC.US,D,20120127,000000,15.43,15.8,15.41,15.46,141377,0
+TPC.US,D,20120130,000000,15.33,15.33,14.96,15.08,123838,0
+TPC.US,D,20120131,000000,15.21,15.33,14.74,15.19,152028,0
+TPC.US,D,20120201,000000,15.42,15.99,15.22,15.94,247192,0
+TPC.US,D,20120202,000000,15.94,16.42,15.8,16.31,198286,0
+TPC.US,D,20120203,000000,16.65,17.13,16.53,16.76,225895,0
+TPC.US,D,20120206,000000,16.71,16.94,16.63,16.73,116252,0
+TPC.US,D,20120207,000000,16.66,16.9,16.5,16.78,119525,0
+TPC.US,D,20120208,000000,16.75,17,16.63,16.85,109309,0
+TPC.US,D,20120209,000000,16.88,17.02,16.69,16.93,151345,0
+TPC.US,D,20120210,000000,16.64,16.81,16.27,16.41,142337,0
+TPC.US,D,20120213,000000,16.63,17.2,16.49,17,180978,0
+TPC.US,D,20120214,000000,16.96,17,16.26,16.62,175334,0
+TPC.US,D,20120215,000000,16.7,16.7,16.15,16.25,143942,0
+TPC.US,D,20120216,000000,16.2,17.28,16.16,17.2,191189,0
+TPC.US,D,20120217,000000,17.27,17.49,17.12,17.15,172490,0
+TPC.US,D,20120221,000000,17.21,17.28,16.39,16.47,202555,0
+TPC.US,D,20120222,000000,16.56,16.75,16.35,16.49,102524,0
+TPC.US,D,20120223,000000,16.48,16.52,16.07,16.51,252812,0
+TPC.US,D,20120224,000000,16.5,16.57,16.31,16.51,116182,0
+TPC.US,D,20120227,000000,16.24,16.8,16.07,16.65,120741,0
+TPC.US,D,20120228,000000,16.6,16.71,16.33,16.48,99081,0
+TPC.US,D,20120229,000000,16.48,16.72,15.78,15.78,215633,0
+TPC.US,D,20120301,000000,15.9,16.41,15.82,16.04,198616,0
+TPC.US,D,20120302,000000,15.01,15.15,13.89,14.26,845600,0
+TPC.US,D,20120305,000000,14.15,14.7,14.06,14.59,363524,0
+TPC.US,D,20120306,000000,14.34,14.47,13.41,13.63,539929,0
+TPC.US,D,20120307,000000,13.69,14.18,13.68,14,422922,0
+TPC.US,D,20120308,000000,14.14,14.57,13.99,14.44,304028,0
+TPC.US,D,20120309,000000,14.43,14.87,14.39,14.75,393754,0
+TPC.US,D,20120312,000000,14.85,14.96,14.62,14.91,172795,0
+TPC.US,D,20120313,000000,15,15.22,14.85,15.19,512426,0
+TPC.US,D,20120314,000000,15.19,15.38,14.97,15.16,344973,0
+TPC.US,D,20120315,000000,15.21,15.62,15.17,15.56,469817,0
+TPC.US,D,20120316,000000,15.62,15.77,15.5,15.63,394436,0
+TPC.US,D,20120319,000000,15.67,15.89,15.48,15.53,262046,0
+TPC.US,D,20120320,000000,15.4,15.49,14.94,15.39,290639,0
+TPC.US,D,20120321,000000,15.34,15.67,15.25,15.47,178113,0
+TPC.US,D,20120322,000000,15.32,15.32,14.98,15.18,246171,0
+TPC.US,D,20120323,000000,15.15,15.6,15.04,15.6,204203,0
+TPC.US,D,20120326,000000,15.85,15.96,15.63,15.77,242407,0
+TPC.US,D,20120327,000000,15.75,15.88,15.36,15.39,193472,0
+TPC.US,D,20120328,000000,15.33,15.41,14.98,15.33,319829,0
+TPC.US,D,20120329,000000,15.16,15.57,15.02,15.49,130646,0
+TPC.US,D,20120330,000000,15.68,15.68,15.29,15.58,254700,0
+TPC.US,D,20120402,000000,15.46,16.01,15.23,16.01,375327,0
+TPC.US,D,20120403,000000,15.93,16.04,15.44,15.54,207284,0
+TPC.US,D,20120404,000000,15.23,15.26,15,15.18,278951,0
+TPC.US,D,20120405,000000,15.03,15.29,14.95,15.03,137883,0
+TPC.US,D,20120409,000000,14.67,14.95,14.58,14.83,243191,0
+TPC.US,D,20120410,000000,14.85,14.89,14.54,14.65,233547,0
+TPC.US,D,20120411,000000,14.88,15.06,14.74,15.06,138390,0
+TPC.US,D,20120412,000000,15.03,15.78,14.85,15.65,187808,0
+TPC.US,D,20120413,000000,15.52,15.52,14.95,14.96,129907,0
+TPC.US,D,20120416,000000,15.12,15.14,14.75,14.95,143141,0
+TPC.US,D,20120417,000000,15.13,15.63,15.09,15.25,144872,0
+TPC.US,D,20120418,000000,15.08,15.22,14.92,15.06,177834,0
+TPC.US,D,20120419,000000,15.1,15.37,14.79,14.92,161681,0
+TPC.US,D,20120420,000000,15.1,15.3,15.02,15.17,104720,0
+TPC.US,D,20120423,000000,14.84,14.93,14.45,14.6,228438,0
+TPC.US,D,20120424,000000,14.6,14.85,14.42,14.84,130749,0
+TPC.US,D,20120425,000000,15.12,15.27,14.94,15.23,105594,0
+TPC.US,D,20120426,000000,15.18,15.46,15.06,15.38,137335,0
+TPC.US,D,20120427,000000,15.47,15.61,15.15,15.58,179777,0
+TPC.US,D,20120430,000000,15.52,15.61,15.13,15.21,108001,0
+TPC.US,D,20120501,000000,15.16,15.67,15.09,15.3,193929,0
+TPC.US,D,20120502,000000,15.14,15.58,15.07,15.56,199172,0
+TPC.US,D,20120503,000000,15.55,15.55,15,15.15,251237,0
+TPC.US,D,20120504,000000,15,15.02,14.32,14.41,211604,0
+TPC.US,D,20120507,000000,13.5,13.87,12.31,12.32,1128254,0
+TPC.US,D,20120508,000000,12.31,12.35,11.76,12.34,573570,0
+TPC.US,D,20120509,000000,12.12,12.23,11.8,12.01,311572,0
+TPC.US,D,20120510,000000,12.18,12.37,11.98,12.03,192835,0
+TPC.US,D,20120511,000000,11.92,12.33,11.92,12.15,325382,0
+TPC.US,D,20120514,000000,12,12.13,11.92,11.93,213470,0
+TPC.US,D,20120515,000000,11.9,12.16,11.65,11.67,272370,0
+TPC.US,D,20120516,000000,11.76,12,11.08,11.12,325137,0
+TPC.US,D,20120517,000000,11.18,11.18,10.75,10.85,407644,0
+TPC.US,D,20120518,000000,10.84,11.05,10.65,10.66,314290,0
+TPC.US,D,20120521,000000,10.74,11.68,10.64,11.68,307908,0
+TPC.US,D,20120522,000000,11.7,11.95,11.38,11.52,235930,0
+TPC.US,D,20120523,000000,11.35,11.75,11.2,11.69,141557,0
+TPC.US,D,20120524,000000,11.71,11.73,11.31,11.56,105719,0
+TPC.US,D,20120525,000000,11.53,11.68,11.39,11.45,124189,0
+TPC.US,D,20120529,000000,11.62,11.92,11.53,11.83,130857,0
+TPC.US,D,20120530,000000,11.64,11.64,11.23,11.31,154743,0
+TPC.US,D,20120531,000000,11.31,11.38,10.87,11.24,303636,0
+TPC.US,D,20120601,000000,11.01,11.21,10.81,11.05,186495,0
+TPC.US,D,20120604,000000,11.14,11.2,10.68,10.83,137473,0
+TPC.US,D,20120605,000000,10.72,11.16,10.72,11.12,190411,0
+TPC.US,D,20120606,000000,11.44,11.78,11.34,11.76,143606,0
+TPC.US,D,20120607,000000,11.95,12.26,11.64,11.72,207156,0
+TPC.US,D,20120608,000000,11.66,11.95,11.49,11.84,125344,0
+TPC.US,D,20120611,000000,12,12.08,11.38,11.39,407125,0
+TPC.US,D,20120612,000000,11.49,11.58,11.28,11.46,214856,0
+TPC.US,D,20120613,000000,11.47,11.6,11.04,11.12,281303,0
+TPC.US,D,20120614,000000,11.1,11.33,10.91,11.14,309652,0
+TPC.US,D,20120615,000000,11.15,11.88,11.1,11.81,430730,0
+TPC.US,D,20120618,000000,11.63,12.14,11.63,12.02,211818,0
+TPC.US,D,20120619,000000,12.12,12.21,11.94,12.05,327301,0
+TPC.US,D,20120620,000000,12.01,12.19,11.93,11.99,123825,0
+TPC.US,D,20120621,000000,11.96,12.03,11.39,11.46,185652,0
+TPC.US,D,20120622,000000,11.69,11.77,11.46,11.66,750954,0
+TPC.US,D,20120625,000000,11.49,11.49,11.07,11.25,130893,0
+TPC.US,D,20120626,000000,11.24,11.45,11.1,11.32,159658,0
+TPC.US,D,20120627,000000,11.49,12.05,11.49,11.94,148969,0
+TPC.US,D,20120628,000000,11.79,12.24,11.67,12.16,354267,0
+TPC.US,D,20120629,000000,12.57,12.74,12.3,12.67,430591,0
+TPC.US,D,20120702,000000,12.69,12.69,12.38,12.67,188741,0
+TPC.US,D,20120703,000000,12.65,13.01,12.61,12.89,145497,0
+TPC.US,D,20120705,000000,12.93,13.34,12.85,12.95,153830,0
+TPC.US,D,20120706,000000,12.74,12.8,12.62,12.72,151993,0
+TPC.US,D,20120709,000000,12.88,13.1,12.71,12.95,218673,0
+TPC.US,D,20120710,000000,13.12,13.23,12.51,12.61,145294,0
+TPC.US,D,20120711,000000,12.62,12.74,12.3,12.46,134603,0
+TPC.US,D,20120712,000000,12.36,12.95,12.19,12.78,256453,0
+TPC.US,D,20120713,000000,12.91,13.04,12.65,12.75,269399,0
+TPC.US,D,20120716,000000,12.73,12.77,12.43,12.54,168500,0
+TPC.US,D,20120717,000000,12.69,12.84,12.45,12.72,140558,0
+TPC.US,D,20120718,000000,12.65,12.83,12.49,12.58,213028,0
+TPC.US,D,20120719,000000,12.66,12.66,12.31,12.32,133713,0
+TPC.US,D,20120720,000000,12.18,12.27,11.82,11.84,233741,0
+TPC.US,D,20120723,000000,11.53,11.53,11.23,11.26,287523,0
+TPC.US,D,20120724,000000,11.33,11.36,10.56,10.67,246421,0
+TPC.US,D,20120725,000000,10.79,11.15,10.51,10.54,231007,0
+TPC.US,D,20120726,000000,10.8,11.15,10.64,11.08,243886,0
+TPC.US,D,20120727,000000,11.19,11.24,10.84,10.9,295551,0
+TPC.US,D,20120730,000000,11.18,11.66,11.15,11.5,232066,0
+TPC.US,D,20120731,000000,11.43,11.66,11.32,11.36,160421,0
+TPC.US,D,20120801,000000,11.46,11.46,10.79,10.79,166212,0
+TPC.US,D,20120802,000000,10.66,10.89,10.64,10.71,106569,0
+TPC.US,D,20120803,000000,11,11.41,10.67,11.28,141637,0
+TPC.US,D,20120806,000000,11.35,11.51,11.17,11.37,210164,0
+TPC.US,D,20120807,000000,10.49,10.71,9.21,9.92,1133217,0
+TPC.US,D,20120808,000000,9.82,9.93,9.5,9.92,346748,0
+TPC.US,D,20120809,000000,9.92,10.66,9.92,10.5,289906,0
+TPC.US,D,20120810,000000,10.48,10.84,10.38,10.77,197965,0
+TPC.US,D,20120813,000000,10.77,10.87,10.3,10.43,148057,0
+TPC.US,D,20120814,000000,10.59,10.66,10.22,10.29,130787,0
+TPC.US,D,20120815,000000,10.23,10.34,10.14,10.27,96125,0
+TPC.US,D,20120816,000000,10.26,10.69,10.25,10.67,106239,0
+TPC.US,D,20120817,000000,10.68,10.94,10.66,10.91,162342,0
+TPC.US,D,20120820,000000,10.82,10.92,10.72,10.89,97430,0
+TPC.US,D,20120821,000000,11,11.17,10.7,10.81,161989,0
+TPC.US,D,20120822,000000,10.79,10.92,10.66,10.81,102529,0
+TPC.US,D,20120823,000000,10.81,10.81,10.4,10.51,104130,0
+TPC.US,D,20120824,000000,10.45,10.69,10.25,10.61,123288,0
+TPC.US,D,20120827,000000,10.65,10.67,10.35,10.58,54705,0
+TPC.US,D,20120828,000000,10.55,10.68,10.42,10.68,107868,0
+TPC.US,D,20120829,000000,10.69,10.88,10.6,10.85,61273,0
+TPC.US,D,20120830,000000,10.73,10.81,10.51,10.61,87099,0
+TPC.US,D,20120831,000000,10.79,10.8,10.51,10.61,65129,0
+TPC.US,D,20120904,000000,10.64,10.81,10.35,10.72,109813,0
+TPC.US,D,20120905,000000,10.79,10.98,10.69,10.97,123420,0
+TPC.US,D,20120906,000000,11,11.48,10.99,11.15,198752,0
+TPC.US,D,20120907,000000,11.28,11.4,11.13,11.24,317258,0
+TPC.US,D,20120910,000000,11.29,11.36,10.97,11.07,249114,0
+TPC.US,D,20120911,000000,11.07,11.72,11.02,11.26,423179,0
+TPC.US,D,20120912,000000,11.44,11.64,11.28,11.5,232878,0
+TPC.US,D,20120913,000000,11.56,12.02,11.44,11.76,235812,0
+TPC.US,D,20120914,000000,11.83,12.08,11.83,11.92,379720,0
+TPC.US,D,20120917,000000,11.83,11.93,11.63,11.87,218500,0
+TPC.US,D,20120918,000000,11.79,12.08,11.58,11.62,284043,0
+TPC.US,D,20120919,000000,11.65,11.75,11.55,11.66,93796,0
+TPC.US,D,20120920,000000,11.53,11.77,11.51,11.72,93559,0
+TPC.US,D,20120921,000000,11.9,12.1,11.77,11.9,321058,0
+TPC.US,D,20120924,000000,11.79,12.01,11.69,11.76,130719,0
+TPC.US,D,20120925,000000,11.86,11.96,11.3,11.33,194605,0
+TPC.US,D,20120926,000000,11.36,11.4,11.05,11.28,171194,0
+TPC.US,D,20120927,000000,11.37,11.58,11.2,11.54,103154,0
+TPC.US,D,20120928,000000,11.44,11.61,11.25,11.44,168805,0
+TPC.US,D,20121001,000000,11.53,11.77,11.44,11.57,119585,0
+TPC.US,D,20121002,000000,11.67,11.78,11.48,11.75,139611,0
+TPC.US,D,20121003,000000,11.77,12.05,11.7,11.85,173515,0
+TPC.US,D,20121004,000000,11.93,11.93,11.51,11.76,97910,0
+TPC.US,D,20121005,000000,11.87,11.98,11.82,11.92,172740,0
+TPC.US,D,20121008,000000,11.68,11.94,11.6,11.88,112277,0
+TPC.US,D,20121009,000000,11.88,11.91,11.3,11.4,137974,0
+TPC.US,D,20121010,000000,11.44,11.52,11.05,11.17,175970,0
+TPC.US,D,20121011,000000,11.3,11.37,11.04,11.09,132170,0
+TPC.US,D,20121012,000000,11.11,11.16,10.73,10.81,138436,0
+TPC.US,D,20121015,000000,10.87,10.94,10.73,10.8,122885,0
+TPC.US,D,20121016,000000,10.82,10.88,10.7,10.75,184603,0
+TPC.US,D,20121017,000000,10.81,10.86,10.59,10.77,211397,0
+TPC.US,D,20121018,000000,10.75,10.95,10.7,10.8,259692,0
+TPC.US,D,20121019,000000,10.7,10.76,10.25,10.36,300580,0
+TPC.US,D,20121022,000000,10.32,10.45,9.95,10.07,680125,0
+TPC.US,D,20121023,000000,9.9,10.52,9.88,10.46,208129,0
+TPC.US,D,20121024,000000,10.54,10.59,10.41,10.5,466494,0
+TPC.US,D,20121025,000000,10.69,10.71,10.43,10.51,256218,0
+TPC.US,D,20121026,000000,10.52,10.59,10.02,10.08,306023,0
+TPC.US,D,20121031,000000,10.18,10.58,10.11,10.14,273599,0
+TPC.US,D,20121101,000000,10.2,10.39,10.08,10.21,345948,0
+TPC.US,D,20121102,000000,10.34,12.85,10.34,12.09,1367073,0
+TPC.US,D,20121105,000000,11.91,12.91,11.91,12.7,579168,0
+TPC.US,D,20121106,000000,12.64,13,12.32,12.83,456018,0
+TPC.US,D,20121107,000000,12.63,12.88,12.25,12.78,353340,0
+TPC.US,D,20121108,000000,12.8,12.82,12.42,12.47,236744,0
+TPC.US,D,20121109,000000,12.44,12.57,12.37,12.43,221014,0
+TPC.US,D,20121112,000000,12.5,12.55,12.3,12.37,95336,0
+TPC.US,D,20121113,000000,12.24,12.48,12.04,12.06,164573,0
+TPC.US,D,20121114,000000,12.13,12.22,11.84,11.87,188618,0
+TPC.US,D,20121115,000000,11.88,11.9,11.47,11.56,201275,0
+TPC.US,D,20121116,000000,11.52,11.54,11.16,11.27,208300,0
+TPC.US,D,20121119,000000,11.44,11.71,11.37,11.56,202822,0
+TPC.US,D,20121120,000000,11.53,11.64,11.31,11.5,193359,0
+TPC.US,D,20121121,000000,11.51,11.85,11.34,11.83,180679,0
+TPC.US,D,20121123,000000,11.88,12.1,11.7,12.08,86666,0
+TPC.US,D,20121126,000000,11.99,12.44,11.93,12.42,363101,0
+TPC.US,D,20121127,000000,12.4,12.66,12.3,12.45,423073,0
+TPC.US,D,20121128,000000,12.35,12.73,12.13,12.73,193954,0
+TPC.US,D,20121129,000000,12.83,12.99,12.6,12.89,218852,0
+TPC.US,D,20121130,000000,12.92,12.93,12.72,12.86,186438,0
+TPC.US,D,20121203,000000,13,13.49,12.91,13.06,387196,0
+TPC.US,D,20121204,000000,13.16,13.47,13,13.18,549279,0
+TPC.US,D,20121205,000000,13.22,13.34,12.95,13.07,282286,0
+TPC.US,D,20121206,000000,13.04,13.2,12.95,13.2,223401,0
+TPC.US,D,20121207,000000,13.29,13.41,13.1,13.32,173618,0
+TPC.US,D,20121210,000000,13.33,13.46,13.27,13.39,124236,0
+TPC.US,D,20121211,000000,13.49,13.89,13.48,13.64,214970,0
+TPC.US,D,20121212,000000,13.69,13.88,13.56,13.61,166882,0
+TPC.US,D,20121213,000000,13.64,13.81,13.57,13.7,141155,0
+TPC.US,D,20121214,000000,13.64,13.9,13.58,13.66,170897,0
+TPC.US,D,20121217,000000,13.72,13.79,13.58,13.79,127403,0
+TPC.US,D,20121218,000000,13.86,14.26,13.81,14.26,353693,0
+TPC.US,D,20121219,000000,14.27,14.27,13.99,14.03,238494,0
+TPC.US,D,20121220,000000,14.03,14.12,13.88,13.97,240595,0
+TPC.US,D,20121221,000000,13.78,13.99,13.57,13.64,420628,0
+TPC.US,D,20121224,000000,14.81,14.81,13.53,13.66,50880,0
+TPC.US,D,20121226,000000,13.65,14.04,13.65,13.78,291167,0
+TPC.US,D,20121227,000000,13.82,13.87,13.32,13.73,172284,0
+TPC.US,D,20121228,000000,13.62,13.83,13.3,13.32,172234,0
+TPC.US,D,20121231,000000,13.32,13.79,13.2,13.7,254343,0
+TPC.US,D,20130102,000000,14,14.31,14,14.13,316097,0
+TPC.US,D,20130103,000000,14.17,14.26,13.92,13.96,235950,0
+TPC.US,D,20130104,000000,14.08,14.22,13.93,13.99,151809,0
+TPC.US,D,20130107,000000,13.85,13.9,13.74,13.81,135963,0
+TPC.US,D,20130108,000000,13.81,14.03,13.69,13.92,189574,0
+TPC.US,D,20130109,000000,14.02,14.34,13.98,14.22,297689,0
+TPC.US,D,20130110,000000,14.3,14.66,14.16,14.63,214719,0
+TPC.US,D,20130111,000000,14.67,14.68,14.4,14.58,155191,0
+TPC.US,D,20130114,000000,14.57,14.6,14.49,14.58,137484,0
+TPC.US,D,20130115,000000,14.46,14.63,14.46,14.59,154147,0
+TPC.US,D,20130116,000000,14.56,14.72,14.51,14.65,231217,0
+TPC.US,D,20130117,000000,14.72,15,14.71,14.93,267688,0
+TPC.US,D,20130118,000000,14.94,15.11,14.68,15.08,194722,0
+TPC.US,D,20130122,000000,15.14,15.15,14.9,15.13,167532,0
+TPC.US,D,20130123,000000,15.16,15.16,15,15.12,236700,0
+TPC.US,D,20130124,000000,15.12,15.6,15.12,15.59,270576,0
+TPC.US,D,20130125,000000,15.67,15.79,15.38,15.79,228087,0
+TPC.US,D,20130128,000000,15.87,16.03,15.87,15.98,218898,0
+TPC.US,D,20130129,000000,16.01,16.19,15.9,16.1,276913,0
+TPC.US,D,20130130,000000,16.17,16.25,15.97,16.21,409654,0
+TPC.US,D,20130131,000000,16.19,16.63,15.9,16.59,424928,0
+TPC.US,D,20130201,000000,16.72,17.21,16.72,17,360663,0
+TPC.US,D,20130204,000000,16.87,16.95,16.62,16.76,321029,0
+TPC.US,D,20130205,000000,16.86,17.14,16.76,16.94,213171,0
+TPC.US,D,20130206,000000,16.86,17.05,16.72,17.03,160323,0
+TPC.US,D,20130207,000000,17,17.24,16.73,17.24,228853,0
+TPC.US,D,20130208,000000,17.25,17.5,17.23,17.36,248897,0
+TPC.US,D,20130211,000000,17.32,17.39,17.2,17.35,128307,0
+TPC.US,D,20130212,000000,17.35,17.6,17.16,17.58,336705,0
+TPC.US,D,20130213,000000,17.62,18.11,17.62,18.1,260084,0
+TPC.US,D,20130214,000000,18.04,18.42,18.04,18.29,206705,0
+TPC.US,D,20130215,000000,18.36,18.69,18.29,18.44,342951,0
+TPC.US,D,20130219,000000,18.53,19.08,18.53,18.93,597443,0
+TPC.US,D,20130220,000000,18.97,18.98,18.44,18.64,904552,0
+TPC.US,D,20130221,000000,18.57,18.64,17.53,18.06,560821,0
+TPC.US,D,20130222,000000,18.06,18.25,16.48,17.3,1038988,0
+TPC.US,D,20130225,000000,17.31,17.35,16.79,16.8,515663,0
+TPC.US,D,20130226,000000,16.84,16.91,16.22,16.52,548415,0
+TPC.US,D,20130227,000000,16.48,17.1,16.48,17.07,350168,0
+TPC.US,D,20130228,000000,17.01,17.26,16.86,17.01,342686,0
+TPC.US,D,20130301,000000,16.83,16.93,16.59,16.76,353262,0
+TPC.US,D,20130304,000000,16.58,16.7,16.31,16.56,247608,0
+TPC.US,D,20130305,000000,16.7,17.08,16.67,17.08,554452,0
+TPC.US,D,20130306,000000,17.19,17.4,16.9,17.2,305708,0
+TPC.US,D,20130307,000000,16.96,16.98,16.42,16.85,704442,0
+TPC.US,D,20130308,000000,16.83,17.15,16.82,17.12,301163,0
+TPC.US,D,20130311,000000,17.1,17.4,17.05,17.26,369624,0
+TPC.US,D,20130312,000000,17.27,17.5,17.02,17.27,455694,0
+TPC.US,D,20130313,000000,17.25,17.69,17.24,17.55,226800,0
+TPC.US,D,20130314,000000,17.62,18.18,17.62,18.15,357818,0
+TPC.US,D,20130315,000000,18.19,18.45,18.13,18.38,334106,0
+TPC.US,D,20130318,000000,18,18.39,17.85,18.26,381500,0
+TPC.US,D,20130319,000000,18.29,18.54,18.2,18.41,477659,0
+TPC.US,D,20130320,000000,18.46,18.96,18.46,18.92,222390,0
+TPC.US,D,20130321,000000,18.74,18.9,18.69,18.85,228239,0
+TPC.US,D,20130322,000000,18.91,18.94,18.75,18.94,283908,0
+TPC.US,D,20130325,000000,18.99,19.24,18.9,18.93,320644,0
+TPC.US,D,20130326,000000,19.01,19.16,18.97,19.08,147615,0
+TPC.US,D,20130327,000000,18.96,19.15,18.86,19.13,163985,0
+TPC.US,D,20130328,000000,19.18,19.38,19.15,19.3,237946,0
+TPC.US,D,20130401,000000,19.22,19.28,18.81,18.96,379430,0
+TPC.US,D,20130402,000000,19.05,19.16,18.66,18.7,335158,0
+TPC.US,D,20130403,000000,18.68,18.69,17.86,17.96,469729,0
+TPC.US,D,20130404,000000,17.92,17.93,17.58,17.75,204317,0
+TPC.US,D,20130405,000000,17.24,17.77,17.22,17.74,222828,0
+TPC.US,D,20130408,000000,17.85,17.95,17.66,17.95,229786,0
+TPC.US,D,20130409,000000,17.93,18.07,17.83,17.92,193869,0
+TPC.US,D,20130410,000000,17.94,18.14,17.9,18.1,142024,0
+TPC.US,D,20130411,000000,18.05,18.33,17.98,18.17,133213,0
+TPC.US,D,20130412,000000,18.05,18.24,17.88,17.96,115172,0
+TPC.US,D,20130415,000000,17.8,17.8,16.3,16.33,392098,0
+TPC.US,D,20130416,000000,16.47,16.82,16.35,16.76,354920,0
+TPC.US,D,20130417,000000,16.63,16.81,16.12,16.29,326693,0
+TPC.US,D,20130418,000000,16.36,16.36,15.74,15.93,259323,0
+TPC.US,D,20130419,000000,15.97,16.17,15.87,15.98,307036,0
+TPC.US,D,20130422,000000,16.05,16.5,15.47,16.45,417490,0
+TPC.US,D,20130423,000000,16.64,16.73,16.1,16.54,214473,0
+TPC.US,D,20130424,000000,16.59,16.94,16.33,16.58,305592,0
+TPC.US,D,20130425,000000,16.67,16.89,16.51,16.59,219489,0
+TPC.US,D,20130426,000000,16.5,16.68,15.96,16.14,227417,0
+TPC.US,D,20130429,000000,16.17,16.6,16.17,16.39,192132,0
+TPC.US,D,20130430,000000,16.43,16.55,16.31,16.44,324157,0
+TPC.US,D,20130501,000000,16.38,16.5,15.92,15.99,328125,0
+TPC.US,D,20130502,000000,16.31,18.91,16.31,17.9,768874,0
+TPC.US,D,20130503,000000,18.2,18.82,18.2,18.37,292001,0
+TPC.US,D,20130506,000000,18.43,18.43,17.57,18.28,214369,0
+TPC.US,D,20130507,000000,18.27,18.71,18.05,18.31,271762,0
+TPC.US,D,20130508,000000,18.32,18.43,17.84,17.94,202025,0
+TPC.US,D,20130509,000000,17.94,17.95,17.46,17.64,158479,0
+TPC.US,D,20130510,000000,17.65,17.89,17.48,17.89,148067,0
+TPC.US,D,20130513,000000,17.89,17.91,17.55,17.8,129227,0
+TPC.US,D,20130514,000000,17.88,18.63,17.79,18.61,315248,0
+TPC.US,D,20130515,000000,18.56,18.64,18.23,18.56,197578,0
+TPC.US,D,20130516,000000,18.5,18.56,18.09,18.2,124959,0
+TPC.US,D,20130517,000000,18.34,18.5,18.08,18.28,290231,0
+TPC.US,D,20130520,000000,18.19,18.95,18.19,18.64,175554,0
+TPC.US,D,20130521,000000,18.63,19,18.4,18.79,205571,0
+TPC.US,D,20130522,000000,18.79,18.96,17.59,17.71,296253,0
+TPC.US,D,20130523,000000,17.48,18.03,17.19,17.95,182494,0
+TPC.US,D,20130524,000000,17.92,18,17.54,17.8,97937,0
+TPC.US,D,20130528,000000,18.15,18.68,18.12,18.68,164035,0
+TPC.US,D,20130529,000000,18.61,18.98,18.53,18.95,317651,0
+TPC.US,D,20130530,000000,19,19.15,18.58,18.65,170737,0
+TPC.US,D,20130531,000000,18.47,19.02,18.43,18.52,111543,0
+TPC.US,D,20130603,000000,18.58,18.66,17.77,18.45,258394,0
+TPC.US,D,20130604,000000,18.36,18.68,17.82,17.98,134288,0
+TPC.US,D,20130605,000000,17.9,18.09,17.44,17.62,168964,0
+TPC.US,D,20130606,000000,17.58,17.88,17.29,17.35,222346,0
+TPC.US,D,20130607,000000,17.46,17.74,17.35,17.7,328886,0
+TPC.US,D,20130610,000000,17.84,17.99,17.5,17.89,69076,0
+TPC.US,D,20130611,000000,17.64,17.64,17.08,17.11,113060,0
+TPC.US,D,20130612,000000,17.28,17.28,16.72,16.85,91908,0
+TPC.US,D,20130613,000000,16.8,17.48,16.79,17.43,77506,0
+TPC.US,D,20130614,000000,17.42,17.49,17.02,17.14,55572,0
+TPC.US,D,20130617,000000,17.34,17.7,17.29,17.55,106565,0
+TPC.US,D,20130618,000000,17.61,18.64,17.61,18.61,224081,0
+TPC.US,D,20130619,000000,18.55,18.79,18.34,18.37,243701,0
+TPC.US,D,20130620,000000,18.07,18.15,17.63,17.64,187270,0
+TPC.US,D,20130621,000000,17.76,17.87,17.26,17.31,318073,0
+TPC.US,D,20130624,000000,17.01,17.07,16.55,16.89,289706,0
+TPC.US,D,20130625,000000,17.19,17.84,17.19,17.42,198369,0
+TPC.US,D,20130626,000000,17.59,17.7,17,17.07,146708,0
+TPC.US,D,20130627,000000,17.23,17.96,17.15,17.89,131118,0
+TPC.US,D,20130628,000000,17.87,18.25,17.59,18.09,237396,0
+TPC.US,D,20130701,000000,18.24,19.1,18.17,18.72,301511,0
+TPC.US,D,20130702,000000,18.81,19.03,18.12,18.23,230449,0
+TPC.US,D,20130703,000000,18.2,18.41,18.08,18.19,63636,0
+TPC.US,D,20130705,000000,18.52,18.71,18.06,18.45,70299,0
+TPC.US,D,20130708,000000,18.57,18.57,18.03,18.19,159061,0
+TPC.US,D,20130709,000000,18.35,18.75,18.26,18.41,390134,0
+TPC.US,D,20130710,000000,18.43,18.43,18.02,18.24,161959,0
+TPC.US,D,20130711,000000,18.6,18.65,18.21,18.55,234615,0
+TPC.US,D,20130712,000000,18.58,18.89,18.45,18.73,175524,0
+TPC.US,D,20130715,000000,18.8,18.89,18.61,18.78,96049,0
+TPC.US,D,20130716,000000,18.82,18.99,18.74,18.74,180320,0
+TPC.US,D,20130717,000000,18.84,18.93,18.66,18.91,227315,0
+TPC.US,D,20130718,000000,19,19.57,18.97,19.28,192006,0
+TPC.US,D,20130719,000000,19.2,19.68,19.2,19.55,96572,0
+TPC.US,D,20130722,000000,19.6,19.91,19.55,19.84,149641,0
+TPC.US,D,20130723,000000,19.87,19.99,19.63,19.75,108864,0
+TPC.US,D,20130724,000000,19.79,19.89,19.51,19.88,168582,0
+TPC.US,D,20130725,000000,19.85,20.25,19.51,20.2,259995,0
+TPC.US,D,20130726,000000,19.93,20.13,19.41,19.52,144750,0
+TPC.US,D,20130729,000000,19.41,19.56,18.79,18.85,116824,0
+TPC.US,D,20130730,000000,19.02,19.06,18.71,19.03,132345,0
+TPC.US,D,20130731,000000,19.11,20.22,19.11,19.78,216781,0
+TPC.US,D,20130801,000000,20.11,20.67,19.87,20.64,178539,0
+TPC.US,D,20130802,000000,20.53,21.34,20.38,20.95,273427,0
+TPC.US,D,20130805,000000,20.97,21.18,20.52,20.76,182134,0
+TPC.US,D,20130806,000000,20.73,20.79,19.63,19.69,197436,0
+TPC.US,D,20130807,000000,19.66,19.79,19.26,19.54,190904,0
+TPC.US,D,20130808,000000,19.78,19.83,19.5,19.69,216209,0
+TPC.US,D,20130809,000000,19.06,19.06,18.04,18.85,439924,0
+TPC.US,D,20130812,000000,18.86,19.45,18.86,19.27,360732,0
+TPC.US,D,20130813,000000,19.35,19.73,19.23,19.65,249592,0
+TPC.US,D,20130814,000000,19.68,19.74,19.25,19.69,180353,0
+TPC.US,D,20130815,000000,19.4,19.54,18.86,19.32,240747,0
+TPC.US,D,20130816,000000,19.19,19.73,19.16,19.46,139460,0
+TPC.US,D,20130819,000000,19.38,19.38,18.51,18.55,257074,0
+TPC.US,D,20130820,000000,18.73,19.33,18.61,19,418541,0
+TPC.US,D,20130821,000000,18.93,19.1,18.7,18.76,112237,0
+TPC.US,D,20130822,000000,18.97,19.56,18.77,19.39,150232,0
+TPC.US,D,20130823,000000,19.39,19.57,19.06,19.22,126700,0
+TPC.US,D,20130826,000000,19.3,19.65,19.3,19.56,158986,0
+TPC.US,D,20130827,000000,19.22,19.49,19,19.16,197084,0
+TPC.US,D,20130828,000000,19.13,19.35,19.1,19.25,113596,0
+TPC.US,D,20130829,000000,19.25,19.72,19.25,19.64,112159,0
+TPC.US,D,20130830,000000,19.6,19.63,19.08,19.18,157198,0
+TPC.US,D,20130903,000000,19.54,19.65,18.85,18.98,137445,0
+TPC.US,D,20130904,000000,18.99,19.05,18.78,18.83,120432,0
+TPC.US,D,20130905,000000,18.8,18.83,18.49,18.68,263102,0
+TPC.US,D,20130906,000000,18.87,18.96,18.35,18.49,257807,0
+TPC.US,D,20130909,000000,18.61,18.78,18.47,18.66,240622,0
+TPC.US,D,20130910,000000,18.74,18.89,18.49,18.65,285730,0
+TPC.US,D,20130911,000000,18.67,19.11,18.67,18.98,432633,0
+TPC.US,D,20130912,000000,19,19.04,18.72,18.93,162771,0
+TPC.US,D,20130913,000000,18.99,19,18.7,18.74,148970,0
+TPC.US,D,20130916,000000,19.11,19.12,18.83,19,302632,0
+TPC.US,D,20130917,000000,18.97,19.07,18.92,19.05,573937,0
+TPC.US,D,20130918,000000,19.06,19.33,18.83,19.28,279469,0
+TPC.US,D,20130919,000000,19.39,19.5,19.24,19.45,172673,0
+TPC.US,D,20130920,000000,19.45,20.04,19.45,19.78,481726,0
+TPC.US,D,20130923,000000,19.75,19.82,19.56,19.69,235466,0
+TPC.US,D,20130924,000000,19.75,20.53,19.74,20.25,214356,0
+TPC.US,D,20130925,000000,20.29,21.26,20.16,21.03,284660,0
+TPC.US,D,20130926,000000,21.15,21.41,21.05,21.18,157721,0
+TPC.US,D,20130927,000000,21,21.53,20.91,21.29,205247,0
+TPC.US,D,20130930,000000,20.92,21.38,20.74,21.32,243174,0
+TPC.US,D,20131001,000000,21.32,21.74,21.3,21.4,314135,0
+TPC.US,D,20131002,000000,21.19,21.56,21.19,21.33,224460,0
+TPC.US,D,20131003,000000,21.33,21.45,20.79,21.26,183243,0
+TPC.US,D,20131004,000000,21.24,21.73,21.24,21.59,154394,0
+TPC.US,D,20131007,000000,21.33,21.51,21.01,21.01,108865,0
+TPC.US,D,20131008,000000,21.02,21.32,20.35,20.38,190980,0
+TPC.US,D,20131009,000000,20.45,21.12,20.08,20.7,178548,0
+TPC.US,D,20131010,000000,21.09,21.65,21,21.36,162485,0
+TPC.US,D,20131011,000000,21.32,21.94,21.25,21.68,182149,0
+TPC.US,D,20131014,000000,21.57,22.75,21.43,22.5,313697,0
+TPC.US,D,20131015,000000,22.48,22.62,21.95,22.25,292316,0
+TPC.US,D,20131016,000000,22.5,23,22.41,22.9,227902,0
+TPC.US,D,20131017,000000,22.81,23.11,22.63,23.11,151127,0
+TPC.US,D,20131018,000000,23.37,23.7,23.23,23.68,231633,0
+TPC.US,D,20131021,000000,23.83,23.88,23.29,23.75,194969,0
+TPC.US,D,20131022,000000,23.94,24.44,23.74,23.78,240267,0
+TPC.US,D,20131023,000000,23.62,23.78,23.21,23.27,209152,0
+TPC.US,D,20131024,000000,23.36,23.89,23.13,23.77,196202,0
+TPC.US,D,20131025,000000,23.9,23.95,23.41,23.54,119072,0
+TPC.US,D,20131028,000000,23.48,23.54,23.23,23.43,147400,0
+TPC.US,D,20131029,000000,23.58,23.75,23.37,23.54,146138,0
+TPC.US,D,20131030,000000,23.62,23.71,23.34,23.37,115876,0
+TPC.US,D,20131031,000000,23.39,23.39,22.82,22.95,220042,0
+TPC.US,D,20131101,000000,22.92,23.33,22.52,22.72,225963,0
+TPC.US,D,20131104,000000,22.78,22.99,22.74,22.85,252486,0
+TPC.US,D,20131105,000000,21.48,22.26,20.51,22.12,365715,0
+TPC.US,D,20131106,000000,22.28,22.28,21.61,21.99,185056,0
+TPC.US,D,20131107,000000,22.08,22.2,21.12,21.38,273039,0
+TPC.US,D,20131108,000000,21.36,21.82,21.36,21.81,179213,0
+TPC.US,D,20131111,000000,21.8,21.93,21.5,21.75,67332,0
+TPC.US,D,20131112,000000,21.61,21.69,21.18,21.36,134408,0
+TPC.US,D,20131113,000000,21.2,22.21,21.02,22.2,139282,0
+TPC.US,D,20131114,000000,22.2,22.36,21.83,22.34,106938,0
+TPC.US,D,20131115,000000,22.38,22.91,22.38,22.9,188713,0
+TPC.US,D,20131118,000000,23.03,23.04,22.45,22.63,281855,0
+TPC.US,D,20131119,000000,22.62,22.7,22.22,22.51,304521,0
+TPC.US,D,20131120,000000,22.64,22.95,22.5,22.6,230467,0
+TPC.US,D,20131121,000000,22.75,23.11,22.58,22.95,408169,0
+TPC.US,D,20131122,000000,23.02,23.18,22.86,22.98,144613,0
+TPC.US,D,20131125,000000,23.06,23.46,22.82,22.9,208323,0
+TPC.US,D,20131126,000000,22.96,23.84,22.8,23.76,192147,0
+TPC.US,D,20131127,000000,23.81,24.18,23.65,24.17,197784,0
+TPC.US,D,20131129,000000,24.29,24.76,24.24,24.49,140658,0
+TPC.US,D,20131202,000000,24.5,24.69,24.14,24.25,162696,0
+TPC.US,D,20131203,000000,24.18,25.05,24.18,25.02,337590,0
+TPC.US,D,20131204,000000,24.95,25.23,24.7,24.92,520968,0
+TPC.US,D,20131205,000000,24.91,24.97,24.61,24.76,177171,0
+TPC.US,D,20131206,000000,25.11,26.12,24.95,25.96,364166,0
+TPC.US,D,20131209,000000,25.96,26.37,25.89,26.12,251635,0
+TPC.US,D,20131210,000000,26.06,26.3,25.88,26.12,243333,0
+TPC.US,D,20131211,000000,26.23,26.23,25.16,25.47,223071,0
+TPC.US,D,20131212,000000,25.47,25.94,25.3,25.52,264431,0
+TPC.US,D,20131213,000000,25.6,25.84,25.14,25.41,197770,0
+TPC.US,D,20131216,000000,25.55,25.8,25.26,25.49,355025,0
+TPC.US,D,20131217,000000,25.44,25.47,24.91,25,273280,0
+TPC.US,D,20131218,000000,25,25.26,24.71,25.22,258300,0
+TPC.US,D,20131219,000000,25.1,25.54,24.87,25.15,241638,0
+TPC.US,D,20131220,000000,25.15,25.47,25.06,25.2,449027,0
+TPC.US,D,20131223,000000,25.31,25.43,25.11,25.2,221771,0
+TPC.US,D,20131224,000000,25.17,26.18,25.17,25.91,82145,0
+TPC.US,D,20131226,000000,26,26.25,25.9,26.15,104867,0
+TPC.US,D,20131227,000000,26.27,26.27,25.71,26.06,109895,0
+TPC.US,D,20131230,000000,26.11,26.27,25.56,25.93,207436,0
+TPC.US,D,20131231,000000,25.93,26.44,25.93,26.3,184787,0
+TPC.US,D,20140102,000000,26.2,26.23,25.22,25.24,239098,0
+TPC.US,D,20140103,000000,25.2,25.47,25.08,25.37,283439,0
+TPC.US,D,20140106,000000,25.51,25.6,24.8,24.82,164639,0
+TPC.US,D,20140107,000000,24.97,25.4,24.8,25.09,183185,0
+TPC.US,D,20140108,000000,25.07,25.18,24.73,24.99,271203,0
+TPC.US,D,20140109,000000,25.05,25.37,25.05,25.3,196216,0
+TPC.US,D,20140110,000000,25.37,25.77,24.91,24.96,235343,0
+TPC.US,D,20140113,000000,24.84,25.08,24.56,24.67,505782,0
+TPC.US,D,20140114,000000,24.84,25,24.6,24.87,246577,0
+TPC.US,D,20140115,000000,24.99,25.49,24.91,25.46,254226,0
+TPC.US,D,20140116,000000,25.41,25.74,25.28,25.36,182466,0
+TPC.US,D,20140117,000000,25.37,25.54,25.28,25.35,81534,0
+TPC.US,D,20140121,000000,25.6,25.65,25.15,25.23,119101,0
+TPC.US,D,20140122,000000,25.29,25.39,25.11,25.37,60930,0
+TPC.US,D,20140123,000000,25.19,25.34,24.76,25.13,133557,0
+TPC.US,D,20140124,000000,24.91,25.11,23.59,23.64,278939,0
+TPC.US,D,20140127,000000,23.77,24.11,23.01,23.56,237191,0
+TPC.US,D,20140128,000000,23.7,23.7,23.23,23.47,172119,0
+TPC.US,D,20140129,000000,23.16,23.51,22.87,22.94,163780,0
+TPC.US,D,20140130,000000,23.19,23.23,22.97,23.13,180337,0
+TPC.US,D,20140131,000000,22.65,23.04,22.39,22.6,217540,0
+TPC.US,D,20140203,000000,22.58,22.58,21.5,21.62,253657,0
+TPC.US,D,20140204,000000,21.72,22.2,21.5,21.87,185597,0
+TPC.US,D,20140205,000000,21.72,21.79,21.06,21.16,203587,0
+TPC.US,D,20140206,000000,21.3,21.81,21.24,21.75,271415,0
+TPC.US,D,20140207,000000,21.89,22.07,21.4,21.48,299488,0
+TPC.US,D,20140210,000000,21.54,21.76,21.14,21.62,155981,0
+TPC.US,D,20140211,000000,21.64,21.73,21.45,21.63,109719,0
+TPC.US,D,20140212,000000,21.71,22.66,21.71,22.34,230095,0
+TPC.US,D,20140213,000000,22.17,22.81,22.06,22.71,177248,0
+TPC.US,D,20140214,000000,22.77,23,22.38,22.62,90608,0
+TPC.US,D,20140218,000000,22.8,23.19,22.64,23.17,127581,0
+TPC.US,D,20140219,000000,23.06,23.3,22.67,22.68,113199,0
+TPC.US,D,20140220,000000,22.81,23.01,22.58,22.73,171793,0
+TPC.US,D,20140221,000000,22.79,22.82,22.37,22.47,333758,0
+TPC.US,D,20140224,000000,22.52,23.13,22.39,23,563561,0
+TPC.US,D,20140225,000000,25.04,25.25,24,24.49,655024,0
+TPC.US,D,20140226,000000,24.61,25.18,24.58,24.81,274872,0
+TPC.US,D,20140227,000000,24.81,24.97,24.38,24.81,228898,0
+TPC.US,D,20140228,000000,24.89,25.05,24.48,24.65,275038,0
+TPC.US,D,20140303,000000,24.54,25.59,24.35,25.47,303968,0
+TPC.US,D,20140304,000000,25.81,26.63,25.74,26.39,869960,0
+TPC.US,D,20140305,000000,26.62,28.43,26.6,28.19,658578,0
+TPC.US,D,20140306,000000,28.36,28.94,28.06,28.09,436206,0
+TPC.US,D,20140307,000000,28.24,28.6,28.11,28.41,367653,0
+TPC.US,D,20140310,000000,28.34,28.75,28.24,28.62,262073,0
+TPC.US,D,20140311,000000,28.67,28.96,28.41,28.59,272172,0
+TPC.US,D,20140312,000000,28.41,29.04,27.83,28.78,279338,0
+TPC.US,D,20140313,000000,28.94,29.14,27.95,28.09,333579,0
+TPC.US,D,20140314,000000,28.05,28.77,28,28.57,251328,0
+TPC.US,D,20140317,000000,28.73,29.8,28.73,29.38,266592,0
+TPC.US,D,20140318,000000,29.37,29.79,29.28,29.7,264046,0
+TPC.US,D,20140319,000000,29.72,29.81,29.38,29.54,385531,0
+TPC.US,D,20140320,000000,29.48,29.86,29.47,29.7,252278,0
+TPC.US,D,20140321,000000,29.96,30.04,29.71,29.86,386884,0
+TPC.US,D,20140324,000000,29.93,30,29.15,29.43,185771,0
+TPC.US,D,20140325,000000,29.55,29.79,29.08,29.36,223945,0
+TPC.US,D,20140326,000000,29.48,29.58,28.78,28.79,411600,0
+TPC.US,D,20140327,000000,28.79,28.95,28.08,28.31,188187,0
+TPC.US,D,20140328,000000,28.32,28.7,28.07,28.17,191871,0
+TPC.US,D,20140331,000000,28.44,28.84,28.08,28.67,228829,0
+TPC.US,D,20140401,000000,28.81,29.17,28.57,29.14,231927,0
+TPC.US,D,20140402,000000,29.17,29.41,28.97,29.3,192830,0
+TPC.US,D,20140403,000000,29.25,29.4,28.96,29.14,92209,0
+TPC.US,D,20140404,000000,29.48,29.67,28.29,28.36,139697,0
+TPC.US,D,20140407,000000,28.21,28.28,26.83,27.16,213113,0
+TPC.US,D,20140408,000000,27.65,28.14,27.37,27.94,244237,0
+TPC.US,D,20140409,000000,27.94,28.88,27.86,28.79,239547,0
+TPC.US,D,20140410,000000,28.76,29.54,28.51,29.12,510875,0
+TPC.US,D,20140411,000000,28.66,29.92,28.66,29.73,465877,0
+TPC.US,D,20140414,000000,29.97,30.29,29.47,29.65,295027,0
+TPC.US,D,20140415,000000,29.69,29.93,28.96,29.42,175355,0
+TPC.US,D,20140416,000000,29.74,30.24,29.43,29.91,146193,0
+TPC.US,D,20140417,000000,30.02,30.55,29.53,30.49,260032,0
+TPC.US,D,20140421,000000,30.47,30.47,30.12,30.19,146444,0
+TPC.US,D,20140422,000000,30.24,30.71,30.18,30.56,369245,0
+TPC.US,D,20140423,000000,30.55,30.89,30.25,30.63,236000,0
+TPC.US,D,20140424,000000,30.67,30.78,30.24,30.6,151575,0
+TPC.US,D,20140425,000000,30.5,30.83,30.13,30.19,316055,0
+TPC.US,D,20140428,000000,30.4,30.4,28.77,29.25,257055,0
+TPC.US,D,20140429,000000,29.41,29.46,29.12,29.18,196457,0
+TPC.US,D,20140430,000000,29.1,29.91,28.63,29.6,405590,0
+TPC.US,D,20140501,000000,29.48,30.22,29.24,30.02,476764,0
+TPC.US,D,20140502,000000,30.09,30.97,30.05,30.7,166579,0
+TPC.US,D,20140505,000000,30.44,30.44,28.89,29.16,265904,0
+TPC.US,D,20140506,000000,29.11,29.12,28.17,28.24,333541,0
+TPC.US,D,20140507,000000,30.54,31,29.89,30.91,603878,0
+TPC.US,D,20140508,000000,31,31.68,30.77,31.24,344473,0
+TPC.US,D,20140509,000000,31.06,31.3,30.39,31.12,224405,0
+TPC.US,D,20140512,000000,31.25,32.11,31.15,31.95,309777,0
+TPC.US,D,20140513,000000,31.97,31.98,31.64,31.7,487565,0
+TPC.US,D,20140514,000000,31.68,31.68,30.23,30.47,243836,0
+TPC.US,D,20140515,000000,30.26,30.78,29.23,30.71,341172,0
+TPC.US,D,20140516,000000,30.6,30.8,30.13,30.79,213489,0
+TPC.US,D,20140519,000000,30.57,31.19,30.52,31.16,318282,0
+TPC.US,D,20140520,000000,31.21,31.36,30.22,30.55,543894,0
+TPC.US,D,20140521,000000,30.85,31.25,30.04,30.9,411768,0
+TPC.US,D,20140522,000000,30.87,31.19,30.72,30.99,192829,0
+TPC.US,D,20140523,000000,30.99,31.34,30.82,31.12,165988,0
+TPC.US,D,20140527,000000,31.31,31.55,30.99,31.21,258962,0
+TPC.US,D,20140528,000000,31.25,31.48,30.9,31.15,155741,0
+TPC.US,D,20140529,000000,31.24,31.24,30.63,31.06,111826,0
+TPC.US,D,20140530,000000,31.11,31.11,30.57,30.63,148202,0
+TPC.US,D,20140602,000000,30.68,30.76,30.12,30.54,195577,0
+TPC.US,D,20140603,000000,30.45,30.57,29.99,30.03,307663,0
+TPC.US,D,20140604,000000,29.98,30.22,29.58,30.08,202976,0
+TPC.US,D,20140605,000000,30.1,30.71,29.83,30.6,364738,0
+TPC.US,D,20140606,000000,30.83,31.56,30.72,31.4,345214,0
+TPC.US,D,20140609,000000,31.39,31.94,31.11,31.83,173862,0
+TPC.US,D,20140610,000000,31.63,31.74,31.23,31.46,95700,0
+TPC.US,D,20140611,000000,31.5,31.81,31.14,31.27,159667,0
+TPC.US,D,20140612,000000,31.11,31.11,30.04,30.12,153625,0
+TPC.US,D,20140613,000000,30.28,30.54,30.12,30.35,236177,0
+TPC.US,D,20140616,000000,30.21,30.21,29.82,30.04,167101,0
+TPC.US,D,20140617,000000,29.95,30.43,29.76,30.04,120808,0
+TPC.US,D,20140618,000000,30.03,30.15,29.7,30.06,159065,0
+TPC.US,D,20140619,000000,30.08,30.66,29.96,30.63,158632,0
+TPC.US,D,20140620,000000,30.65,30.96,30.52,30.88,294093,0
+TPC.US,D,20140623,000000,30.99,31.02,30.32,30.4,115146,0
+TPC.US,D,20140624,000000,30.4,30.83,30.12,30.12,185894,0
+TPC.US,D,20140625,000000,30.29,30.89,30.18,30.84,145991,0
+TPC.US,D,20140626,000000,30.9,31.59,30.47,31.52,206397,0
+TPC.US,D,20140627,000000,31.5,31.76,31.31,31.54,327961,0
+TPC.US,D,20140630,000000,31.53,31.8,31.16,31.74,192321,0
+TPC.US,D,20140701,000000,31.79,32.51,31.79,31.99,256099,0
+TPC.US,D,20140702,000000,31.95,32.05,31.56,31.63,123600,0
+TPC.US,D,20140703,000000,31.68,32.1,31.58,31.98,109084,0
+TPC.US,D,20140707,000000,31.94,31.94,31.13,31.17,109029,0
+TPC.US,D,20140708,000000,31.07,31.07,30.36,30.76,189532,0
+TPC.US,D,20140709,000000,30.79,30.98,30.22,30.34,101907,0
+TPC.US,D,20140710,000000,29.65,30.16,29.37,29.74,155230,0
+TPC.US,D,20140711,000000,29.68,29.71,29.27,29.42,132875,0
+TPC.US,D,20140714,000000,29.76,30.17,29.7,30.16,127128,0
+TPC.US,D,20140715,000000,30.04,30.13,29.28,29.44,100196,0
+TPC.US,D,20140716,000000,29.73,29.73,28.9,29.27,149791,0
+TPC.US,D,20140717,000000,28.93,29.33,28.31,28.41,185524,0
+TPC.US,D,20140718,000000,28.33,29.43,28.33,29.32,174686,0
+TPC.US,D,20140721,000000,29.14,29.36,28.86,28.98,134766,0
+TPC.US,D,20140722,000000,29.14,29.41,28.99,29.08,83164,0
+TPC.US,D,20140723,000000,29.1,29.13,28.71,28.97,177553,0
+TPC.US,D,20140724,000000,29,29.29,28.64,28.79,113360,0
+TPC.US,D,20140725,000000,28.53,28.8,28.12,28.43,142224,0
+TPC.US,D,20140728,000000,28.41,28.53,27.27,27.46,282947,0
+TPC.US,D,20140729,000000,27.44,28.15,27.44,28,257328,0
+TPC.US,D,20140730,000000,28.2,28.45,27.93,28.33,172734,0
+TPC.US,D,20140731,000000,27.99,28.06,27.18,27.23,322363,0
+TPC.US,D,20140801,000000,27.25,27.53,26.59,27.07,148704,0
+TPC.US,D,20140804,000000,27.29,27.86,27.29,27.72,224055,0
+TPC.US,D,20140805,000000,27.51,27.82,27.02,27.24,183012,0
+TPC.US,D,20140806,000000,27.75,30.1,27.75,28.78,476358,0
+TPC.US,D,20140807,000000,28.82,29.05,27.79,27.8,335420,0
+TPC.US,D,20140808,000000,27.88,27.92,27.06,27.83,306868,0
+TPC.US,D,20140811,000000,28.03,28.88,27.83,28.69,236662,0
+TPC.US,D,20140812,000000,28.48,28.71,28.01,28.1,123165,0
+TPC.US,D,20140813,000000,28.18,28.67,27.96,28.6,106544,0
+TPC.US,D,20140814,000000,28.66,28.9,28.52,28.9,107565,0
+TPC.US,D,20140815,000000,29.27,29.4,28.53,29.07,155477,0
+TPC.US,D,20140818,000000,29.4,29.65,29.02,29.61,144916,0
+TPC.US,D,20140819,000000,29.7,29.82,29.48,29.59,101005,0
+TPC.US,D,20140820,000000,29.47,29.61,29.2,29.36,179222,0
+TPC.US,D,20140821,000000,29.34,29.8,28.9,29.7,158063,0
+TPC.US,D,20140822,000000,29.63,29.63,29.21,29.53,183192,0
+TPC.US,D,20140825,000000,29.8,30.16,29.65,30.02,137961,0
+TPC.US,D,20140826,000000,29.97,30.43,29.9,30.39,174834,0
+TPC.US,D,20140827,000000,30.33,30.4,30.05,30.25,114794,0
+TPC.US,D,20140828,000000,30.03,30.03,29.61,29.81,156908,0
+TPC.US,D,20140829,000000,29.76,29.96,29.46,29.88,124172,0
+TPC.US,D,20140902,000000,30.02,31.11,29.77,31,306144,0
+TPC.US,D,20140903,000000,31.21,31.21,30.73,30.83,210260,0
+TPC.US,D,20140904,000000,30.86,31.08,30.5,30.64,197390,0
+TPC.US,D,20140905,000000,30.54,30.94,30.4,30.73,147651,0
+TPC.US,D,20140908,000000,30.62,30.7,30.14,30.25,89261,0
+TPC.US,D,20140909,000000,30.2,30.23,29.68,30.09,165555,0
+TPC.US,D,20140910,000000,30.05,30.29,29.51,30.18,172498,0
+TPC.US,D,20140911,000000,29.92,30.6,29.82,30.38,165128,0
+TPC.US,D,20140912,000000,30.52,30.52,29.59,29.73,190279,0
+TPC.US,D,20140915,000000,29.66,29.86,28.77,28.97,141201,0
+TPC.US,D,20140916,000000,28.81,29.37,28.59,29.18,119973,0
+TPC.US,D,20140917,000000,29.19,29.52,28.69,28.97,162947,0
+TPC.US,D,20140918,000000,29.04,29.25,28.66,29.14,185868,0
+TPC.US,D,20140919,000000,29.17,29.18,28.04,28.64,271457,0
+TPC.US,D,20140922,000000,28.42,28.57,27.9,28.03,218764,0
+TPC.US,D,20140923,000000,27.88,27.89,27.17,27.33,172990,0
+TPC.US,D,20140924,000000,27.39,28.02,27.13,28,165087,0
+TPC.US,D,20140925,000000,27.87,27.87,27.03,27.4,192204,0
+TPC.US,D,20140926,000000,27.43,27.69,27.21,27.48,184469,0
+TPC.US,D,20140929,000000,27.15,27.81,27.07,27.4,135089,0
+TPC.US,D,20140930,000000,27.44,27.55,26.25,26.4,320633,0
+TPC.US,D,20141001,000000,26.33,26.33,25.11,25.28,341933,0
+TPC.US,D,20141002,000000,25.28,25.51,24.52,24.68,487203,0
+TPC.US,D,20141003,000000,25.03,25.44,24.63,25,173459,0
+TPC.US,D,20141006,000000,25.06,25.43,24.67,24.71,123328,0
+TPC.US,D,20141007,000000,24.47,24.68,24.06,24.07,132458,0
+TPC.US,D,20141008,000000,24.05,24.77,23.7,24.73,271438,0
+TPC.US,D,20141009,000000,24.76,24.93,23.89,24.07,206036,0
+TPC.US,D,20141010,000000,23.97,24.48,23.53,23.97,279467,0
+TPC.US,D,20141013,000000,24.02,24.45,23.77,23.84,254833,0
+TPC.US,D,20141014,000000,24.19,25.06,24.05,24.47,319006,0
+TPC.US,D,20141015,000000,23.95,24.92,23.75,24.86,297405,0
+TPC.US,D,20141016,000000,24.38,25.29,24.33,24.77,254515,0
+TPC.US,D,20141017,000000,25.12,26,25.04,25.84,330521,0
+TPC.US,D,20141020,000000,25.8,26.05,24.97,25.09,326095,0
+TPC.US,D,20141021,000000,25.32,25.96,25.18,25.89,148719,0
+TPC.US,D,20141022,000000,25.97,26.12,25.28,25.42,233305,0
+TPC.US,D,20141023,000000,25.7,26.59,25.58,26.12,295025,0
+TPC.US,D,20141024,000000,26.14,26.71,25.99,26.68,161924,0
+TPC.US,D,20141027,000000,26.41,26.67,25.89,26.59,208115,0
+TPC.US,D,20141028,000000,26.75,27.55,26.59,27.51,266909,0
+TPC.US,D,20141029,000000,27.5,27.77,26.74,27.08,119802,0
+TPC.US,D,20141030,000000,26.9,27.71,26.86,27.4,131807,0
+TPC.US,D,20141031,000000,28.05,28.23,27.47,28.01,248712,0
+TPC.US,D,20141103,000000,28,28,27.24,27.51,158894,0
+TPC.US,D,20141104,000000,27.33,27.89,27.33,27.65,111215,0
+TPC.US,D,20141105,000000,27.97,28.27,27.55,27.85,215240,0
+TPC.US,D,20141106,000000,28,29.25,27.59,27.89,380694,0
+TPC.US,D,20141107,000000,27.86,27.96,27.09,27.25,292648,0
+TPC.US,D,20141110,000000,27.2,27.3,26.64,27,144828,0
+TPC.US,D,20141111,000000,26.89,26.92,26.31,26.65,184037,0
+TPC.US,D,20141112,000000,26.44,26.75,26.33,26.74,127602,0
+TPC.US,D,20141113,000000,26.74,26.83,25.91,25.96,194335,0
+TPC.US,D,20141114,000000,25.9,26,25.04,25.35,284592,0
+TPC.US,D,20141117,000000,25.34,25.34,24.61,24.74,219603,0
+TPC.US,D,20141118,000000,24.8,25.16,24.47,24.52,186017,0
+TPC.US,D,20141119,000000,24.5,24.57,23.88,24.15,185827,0
+TPC.US,D,20141120,000000,24.08,25.39,24.08,25.22,459420,0
+TPC.US,D,20141121,000000,25.68,26.44,25.55,25.78,332384,0
+TPC.US,D,20141124,000000,25.78,26.27,25.69,25.88,247186,0
+TPC.US,D,20141125,000000,25.98,26.33,25.76,26,551652,0
+TPC.US,D,20141126,000000,26,26.06,25.67,26,153189,0
+TPC.US,D,20141128,000000,25.85,25.9,25.21,25.25,157689,0
+TPC.US,D,20141201,000000,25.25,25.25,24.41,24.57,310934,0
+TPC.US,D,20141202,000000,24.57,25.24,24.54,24.81,473666,0
+TPC.US,D,20141203,000000,24.93,25.54,24.93,25.08,154764,0
+TPC.US,D,20141204,000000,24.94,25.11,24.29,24.43,164749,0
+TPC.US,D,20141205,000000,24.46,24.82,24.38,24.72,236678,0
+TPC.US,D,20141208,000000,24.56,24.9,24.01,24.1,147785,0
+TPC.US,D,20141209,000000,23.79,24.11,23.64,23.89,409726,0
+TPC.US,D,20141210,000000,23.71,23.88,22.39,22.43,284519,0
+TPC.US,D,20141211,000000,22.53,22.87,22.07,22.12,237947,0
+TPC.US,D,20141212,000000,21.75,22.04,20.93,21.14,441981,0
+TPC.US,D,20141215,000000,21.38,21.47,20.26,20.28,402569,0
+TPC.US,D,20141216,000000,20.35,20.88,20.07,20.7,1063503,0
+TPC.US,D,20141217,000000,20.73,22.1,20.64,21.95,826057,0
+TPC.US,D,20141218,000000,23.03,23.87,22.79,23.8,593406,0
+TPC.US,D,20141219,000000,23.51,24.36,23.42,24.19,569616,0
+TPC.US,D,20141222,000000,24.12,24.38,23.44,24.05,309085,0
+TPC.US,D,20141223,000000,24.39,25.04,24.11,24.42,239548,0
+TPC.US,D,20141224,000000,24.45,24.45,24.07,24.19,69255,0
+TPC.US,D,20141226,000000,24.41,24.6,24.23,24.27,130204,0
+TPC.US,D,20141229,000000,24.28,24.56,23.81,23.83,262731,0
+TPC.US,D,20141230,000000,23.71,24.7,23.71,24.32,204947,0
+TPC.US,D,20141231,000000,24.36,24.51,24.03,24.07,228830,0
+TPC.US,D,20150102,000000,24.17,24.42,23.59,23.91,182956,0
+TPC.US,D,20150105,000000,23.67,23.84,23.13,23.35,230152,0
+TPC.US,D,20150106,000000,23.45,23.67,22.33,22.82,298093,0
+TPC.US,D,20150107,000000,23.11,23.28,22.86,23.14,228318,0
+TPC.US,D,20150108,000000,23.34,24.67,23.33,24.52,247374,0
+TPC.US,D,20150109,000000,24.73,24.73,23.8,23.83,223548,0
+TPC.US,D,20150112,000000,23.91,24.19,23.2,23.86,278979,0
+TPC.US,D,20150113,000000,24.12,24.66,22.98,23.52,290065,0
+TPC.US,D,20150114,000000,23.24,23.49,22.9,23.4,236793,0
+TPC.US,D,20150115,000000,23.48,23.55,22.29,22.49,301355,0
+TPC.US,D,20150116,000000,22.34,23.16,22.3,23.14,341511,0
+TPC.US,D,20150120,000000,23,23.12,21.32,21.6,408609,0
+TPC.US,D,20150121,000000,21.45,22.16,21.36,22.05,302766,0
+TPC.US,D,20150122,000000,22.26,22.26,21.7,22.03,339131,0
+TPC.US,D,20150123,000000,21.95,22.13,21.82,22.01,208070,0
+TPC.US,D,20150126,000000,21.9,23.03,21.7,22.81,184304,0
+TPC.US,D,20150127,000000,22.31,22.8,22.2,22.43,141835,0
+TPC.US,D,20150128,000000,22.59,22.78,21.7,21.84,241716,0
+TPC.US,D,20150129,000000,21.91,22.69,21.9,22.69,171016,0
+TPC.US,D,20150130,000000,22.44,22.44,21.64,21.71,280931,0
+TPC.US,D,20150202,000000,21.96,23.09,21.7,23.02,269126,0
+TPC.US,D,20150203,000000,23.24,24.6,23.17,24.57,321897,0
+TPC.US,D,20150204,000000,24.47,24.5,23.96,24.04,397830,0
+TPC.US,D,20150205,000000,24.17,25.34,24,25.32,350725,0
+TPC.US,D,20150206,000000,25.48,26.06,25.21,25.48,346049,0
+TPC.US,D,20150209,000000,25.4,26.43,25.28,26.05,314275,0
+TPC.US,D,20150210,000000,26.14,26.3,25.7,25.93,384827,0
+TPC.US,D,20150211,000000,25.73,25.99,25.04,25.32,192022,0
+TPC.US,D,20150212,000000,25.68,25.68,25.12,25.36,192301,0
+TPC.US,D,20150213,000000,25.52,26.17,25.27,26.06,233518,0
+TPC.US,D,20150217,000000,25.93,26.08,25.37,26.03,155898,0
+TPC.US,D,20150218,000000,25.81,26.33,25.71,25.94,224998,0
+TPC.US,D,20150219,000000,25.6,25.94,25.41,25.77,157043,0
+TPC.US,D,20150220,000000,25.61,26.15,25.17,26.15,221215,0
+TPC.US,D,20150223,000000,25.92,26.24,25.4,26.22,199668,0
+TPC.US,D,20150224,000000,26.37,26.71,25.92,25.99,143644,0
+TPC.US,D,20150225,000000,25.99,26.34,25.75,26.07,158998,0
+TPC.US,D,20150226,000000,26,26.1,25.31,25.88,266412,0
+TPC.US,D,20150227,000000,23.8,23.99,21.94,23.27,1496710,0
+TPC.US,D,20150302,000000,23.21,23.21,22.51,22.93,496000,0
+TPC.US,D,20150303,000000,22.9,23.39,22.57,23.37,484200,0
+TPC.US,D,20150304,000000,23.23,23.39,22.7,22.77,239700,0
+TPC.US,D,20150305,000000,22.68,22.91,22.21,22.33,218700,0
+TPC.US,D,20150306,000000,22.25,22.42,20.91,21.03,447200,0
+TPC.US,D,20150309,000000,21,21.09,20.44,20.94,395100,0
+TPC.US,D,20150310,000000,20.57,20.8,20.24,20.54,376400,0
+TPC.US,D,20150311,000000,20.66,20.95,20.49,20.94,318600,0
+TPC.US,D,20150312,000000,21.17,21.86,21.05,21.66,414000,0
+TPC.US,D,20150313,000000,21.47,21.65,21.05,21.54,276900,0
+TPC.US,D,20150316,000000,21.68,21.95,21.46,21.8,365100,0
+TPC.US,D,20150317,000000,21.55,22.2,21.55,22.15,259300,0
+TPC.US,D,20150318,000000,21.94,22.5,21.82,22.42,266500,0
+TPC.US,D,20150319,000000,22.17,22.64,22.17,22.58,337000,0
+TPC.US,D,20150320,000000,22.8,23.39,22.65,23.27,344300,0
+TPC.US,D,20150323,000000,23.24,24.05,23.24,23.76,304400,0
+TPC.US,D,20150324,000000,23.69,23.71,23.26,23.48,161700,0
+TPC.US,D,20150325,000000,23.61,23.75,23.05,23.07,203300,0
+TPC.US,D,20150326,000000,22.99,23.32,22.76,23.1,159900,0
+TPC.US,D,20150327,000000,23.1,23.25,22.6,23.04,314700,0
+TPC.US,D,20150330,000000,23.24,23.47,22.92,23.11,254400,0
+TPC.US,D,20150331,000000,22.73,23.42,22.69,23.35,323038,0
+TPC.US,D,20150401,000000,23.37,23.52,22.79,23.21,227300,0
+TPC.US,D,20150402,000000,23.22,23.97,23.22,23.61,168200,0
+TPC.US,D,20150406,000000,23.49,23.96,23.27,23.92,217400,0
+TPC.US,D,20150407,000000,23.89,24.13,23.65,23.65,159990,0
+TPC.US,D,20150408,000000,23.53,23.89,23.48,23.5,177700,0
+TPC.US,D,20150409,000000,23.55,23.77,23.18,23.56,174506,0
+TPC.US,D,20150410,000000,23.81,23.89,23.65,23.73,109500,0
+TPC.US,D,20150413,000000,23.76,23.77,23.34,23.5,186100,0
+TPC.US,D,20150414,000000,23.63,23.73,23.43,23.5,167500,0
+TPC.US,D,20150415,000000,23.57,24.74,23.57,24.45,216888,0
+TPC.US,D,20150416,000000,24.33,24.46,24,24.09,109441,0
+TPC.US,D,20150417,000000,23.76,23.76,23.16,23.17,202200,0
+TPC.US,D,20150420,000000,23.37,23.53,23.19,23.41,220904,0
+TPC.US,D,20150421,000000,23.51,23.51,23.04,23.09,152878,0
+TPC.US,D,20150422,000000,23.04,23.26,22.62,23.18,90057,0
+TPC.US,D,20150423,000000,23.08,23.23,22.59,23.03,128500,0
+TPC.US,D,20150424,000000,22.99,23.08,22.72,22.86,79112,0
+TPC.US,D,20150427,000000,22.99,23.17,22.52,22.82,191600,0
+TPC.US,D,20150428,000000,22.8,23.15,22.57,23.13,160600,0
+TPC.US,D,20150429,000000,23,23.1,22.4,22.4,147600,0
+TPC.US,D,20150430,000000,22.17,22.24,21.18,21.2,426500,0
+TPC.US,D,20150501,000000,21.2,21.62,21,21.47,204900,0
+TPC.US,D,20150504,000000,21.56,21.94,21.43,21.45,218900,0
+TPC.US,D,20150505,000000,21.5,22.06,21.5,21.91,232500,0
+TPC.US,D,20150506,000000,22.1,22.12,21.66,22.09,178232,0
+TPC.US,D,20150507,000000,21.98,22.42,21.9,22.4,256748,0
+TPC.US,D,20150508,000000,22.5,22.89,21.33,22.68,515000,0
+TPC.US,D,20150511,000000,22.67,23.09,22.58,22.68,175900,0
+TPC.US,D,20150512,000000,22.45,22.72,22.09,22.42,170711,0
+TPC.US,D,20150513,000000,22.49,23.09,22.42,23,176500,0
+TPC.US,D,20150514,000000,23.22,23.4,22.9,23.12,95200,0
+TPC.US,D,20150515,000000,23.08,23.08,22.75,22.88,103239,0
+TPC.US,D,20150518,000000,22.65,23.2,22.65,23.1,160481,0
+TPC.US,D,20150519,000000,23.11,23.42,22.65,22.91,141700,0
+TPC.US,D,20150520,000000,22.98,23.49,22.78,23.29,373400,0
+TPC.US,D,20150521,000000,23.29,23.46,22.88,22.91,125100,0
+TPC.US,D,20150522,000000,22.73,23.09,21.71,22.17,249500,0
+TPC.US,D,20150526,000000,22,22,21.35,21.58,208751,0
+TPC.US,D,20150527,000000,21.6,21.98,21.16,21.93,141500,0
+TPC.US,D,20150528,000000,21.73,21.8,20.86,20.88,322931,0
+TPC.US,D,20150529,000000,20.91,21.12,20.63,20.96,205400,0
+TPC.US,D,20150601,000000,20.98,21.19,20.5,20.79,218432,0
+TPC.US,D,20150602,000000,20.8,21.47,20.65,21.19,256409,0
+TPC.US,D,20150603,000000,21.87,22.75,21.75,22.49,408500,0
+TPC.US,D,20150604,000000,22.25,22.46,22.01,22.13,161200,0
+TPC.US,D,20150605,000000,22,22.97,21.73,22.82,370800,0
+TPC.US,D,20150608,000000,23.24,23.6,22.69,22.8,227300,0
+TPC.US,D,20150609,000000,22.9,23.06,22.44,22.49,134377,0
+TPC.US,D,20150610,000000,22.79,23.6,22.79,23.57,243051,0
+TPC.US,D,20150611,000000,23.8,23.87,23.05,23.58,309452,0
+TPC.US,D,20150612,000000,23.44,23.79,23.2,23.79,270500,0
+TPC.US,D,20150615,000000,23.49,23.88,23.05,23.63,371800,0
+TPC.US,D,20150616,000000,23.52,23.67,23.2,23.6,495700,0
+TPC.US,D,20150617,000000,23.86,24.18,23.7,23.87,313700,0
+TPC.US,D,20150618,000000,24.1,24.31,23.77,23.9,440500,0
+TPC.US,D,20150619,000000,23.79,24,23.64,23.75,542700,0
+TPC.US,D,20150622,000000,23.81,23.86,23.45,23.55,481100,0
+TPC.US,D,20150623,000000,23.52,23.66,23.34,23.4,396444,0
+TPC.US,D,20150624,000000,23.31,23.6,23.26,23.28,332300,0
+TPC.US,D,20150625,000000,23.37,23.37,22.38,22.45,366900,0
+TPC.US,D,20150626,000000,22.5,22.79,22.27,22.7,827300,0
+TPC.US,D,20150629,000000,22.53,22.79,22.03,22.14,506000,0
+TPC.US,D,20150630,000000,22.27,22.31,21.5,21.58,345999,0
+TPC.US,D,20150701,000000,21.76,21.86,20.97,21.02,426700,0
+TPC.US,D,20150702,000000,21.14,21.14,20.81,20.83,260500,0
+TPC.US,D,20150706,000000,20.52,20.81,20.41,20.62,260100,0
+TPC.US,D,20150707,000000,20.56,20.67,19.88,20.18,336700,0
+TPC.US,D,20150708,000000,19.91,20.06,19.35,19.46,373700,0
+TPC.US,D,20150709,000000,19.86,20.3,19.54,19.95,525600,0
+TPC.US,D,20150710,000000,20.24,20.68,20.08,20.62,281300,0
+TPC.US,D,20150713,000000,20.5,20.87,20.43,20.46,148600,0
+TPC.US,D,20150714,000000,20.41,21.09,20.34,21.05,263029,0
+TPC.US,D,20150715,000000,20.95,21.11,20.38,20.46,252516,0
+TPC.US,D,20150716,000000,20.7,20.86,20.5,20.71,227600,0
+TPC.US,D,20150717,000000,20.68,20.68,20.25,20.6,272400,0
+TPC.US,D,20150720,000000,20.58,20.66,20.28,20.6,420200,0
+TPC.US,D,20150721,000000,20.64,21.44,20.53,20.84,199700,0
+TPC.US,D,20150722,000000,20.71,20.89,20.55,20.73,178500,0
+TPC.US,D,20150723,000000,20.78,20.78,20.15,20.2,274200,0
+TPC.US,D,20150724,000000,20.11,20.14,19.74,19.91,332200,0
+TPC.US,D,20150727,000000,19.62,19.82,19.28,19.43,176500,0
+TPC.US,D,20150728,000000,19.59,20.15,19.41,19.91,189500,0
+TPC.US,D,20150729,000000,19.92,20.42,19.53,20.34,243200,0
+TPC.US,D,20150730,000000,20.19,20.85,20.15,20.64,210500,0
+TPC.US,D,20150731,000000,20.75,21.04,20.46,20.93,315900,0
+TPC.US,D,20150803,000000,20.97,21.1,20.3,20.43,184873,0
+TPC.US,D,20150804,000000,20.5,20.76,20.12,20.33,272600,0
+TPC.US,D,20150805,000000,20.5,20.76,20.26,20.4,225400,0
+TPC.US,D,20150806,000000,20.43,20.43,19.65,20.07,316617,0
+TPC.US,D,20150807,000000,17.5,20.05,16,17.01,1735200,0
+TPC.US,D,20150810,000000,17.1,17.35,16.72,17.33,426400,0
+TPC.US,D,20150811,000000,17.1,17.3,16.95,17.26,226550,0
+TPC.US,D,20150812,000000,17.1,17.88,16.92,17.77,362500,0
+TPC.US,D,20150813,000000,17.63,17.76,17.31,17.37,316300,0
+TPC.US,D,20150814,000000,17.4,17.51,16.82,16.89,269700,0
+TPC.US,D,20150817,000000,16.75,17.31,16.5,16.62,392700,0
+TPC.US,D,20150818,000000,16.7,17.19,16.36,17.14,302300,0
+TPC.US,D,20150819,000000,16.98,17.82,16.88,17.4,338800,0
+TPC.US,D,20150820,000000,17.31,17.38,16.69,16.73,257300,0
+TPC.US,D,20150821,000000,16.19,17,15.9,16.69,437400,0
+TPC.US,D,20150824,000000,14.95,16.86,14.95,16.14,432584,0
+TPC.US,D,20150825,000000,16.38,16.65,16.3,16.42,490200,0
+TPC.US,D,20150826,000000,16.74,16.81,16.06,16.76,358500,0
+TPC.US,D,20150827,000000,16.91,17.5,16.73,17.06,232000,0
+TPC.US,D,20150828,000000,17.14,17.6,17.06,17.46,286500,0
+TPC.US,D,20150831,000000,17.29,17.97,17.19,17.7,258500,0
+TPC.US,D,20150901,000000,17.51,17.68,16.98,17.06,216700,0
+TPC.US,D,20150902,000000,17.32,17.32,16.53,16.86,141900,0
+TPC.US,D,20150903,000000,16.85,17.12,16.46,16.48,295700,0
+TPC.US,D,20150904,000000,16.32,16.65,16.32,16.45,245400,0
+TPC.US,D,20150908,000000,16.87,17.12,16.7,16.84,324300,0
+TPC.US,D,20150909,000000,16.91,17.22,16.74,16.84,377300,0
+TPC.US,D,20150910,000000,17.05,17.19,16.67,16.99,181730,0
+TPC.US,D,20150911,000000,16.78,17.12,16.78,17.07,272900,0
+TPC.US,D,20150914,000000,17.02,17.39,16.72,17.06,798300,0
+TPC.US,D,20150915,000000,17.03,17.32,16.86,17.26,347800,0
+TPC.US,D,20150916,000000,17.32,18.11,17.32,17.87,415800,0
+TPC.US,D,20150917,000000,17.9,18.28,17.79,18,253029,0
+TPC.US,D,20150918,000000,17.8,17.96,16.23,16.35,906300,0
+TPC.US,D,20150921,000000,16.53,16.68,16.3,16.67,217800,0
+TPC.US,D,20150922,000000,16.38,16.75,16.28,16.57,531700,0
+TPC.US,D,20150923,000000,16.65,16.65,16.36,16.53,419600,0
+TPC.US,D,20150924,000000,16.46,16.74,16.23,16.72,891582,0
+TPC.US,D,20150925,000000,16.81,16.88,16.35,16.6,351100,0
+TPC.US,D,20150928,000000,16.45,16.48,16.07,16.18,502218,0
+TPC.US,D,20150929,000000,16.1,16.12,15.78,16.11,379300,0
+TPC.US,D,20150930,000000,16.23,16.48,16.03,16.46,578400,0
+TPC.US,D,20151001,000000,16.58,16.61,15.98,16.17,280900,0
+TPC.US,D,20151002,000000,16.07,16.56,15.86,16.55,238200,0
+TPC.US,D,20151005,000000,16.67,17.31,16.67,17.13,422418,0
+TPC.US,D,20151006,000000,17.23,17.4,17.02,17.03,336100,0
+TPC.US,D,20151007,000000,17.19,17.63,16.97,17.3,300200,0
+TPC.US,D,20151008,000000,17.28,17.68,17.07,17.54,605300,0
+TPC.US,D,20151009,000000,17.63,17.78,17.13,17.44,683100,0
+TPC.US,D,20151012,000000,17.49,17.49,17.06,17.33,347225,0
+TPC.US,D,20151013,000000,17.13,17.44,16.62,16.63,194200,0
+TPC.US,D,20151014,000000,16.52,16.7,15.95,16.12,262200,0
+TPC.US,D,20151015,000000,16.09,16.32,15.74,16.31,245100,0
+TPC.US,D,20151016,000000,16.39,16.53,15.79,15.91,263700,0
+TPC.US,D,20151019,000000,15.66,15.95,15.61,15.77,274166,0
+TPC.US,D,20151020,000000,15.73,16.19,15.725,16.1,211477,0
+TPC.US,D,20151021,000000,16.12,16.12,15.9,15.96,163000,0
+TPC.US,D,20151022,000000,16.12,16.46,16,16.36,280100,0
+TPC.US,D,20151023,000000,16.43,16.84,16.32,16.68,129300,0
+TPC.US,D,20151026,000000,16.58,16.68,16.27,16.38,201900,0
+TPC.US,D,20151027,000000,16.19,16.28,15.89,15.92,253100,0
+TPC.US,D,20151028,000000,16.06,17.04,16.06,16.77,325000,0
+TPC.US,D,20151029,000000,16.71,17.17,16.71,16.81,193400,0
+TPC.US,D,20151030,000000,16.85,17.04,16.64,16.78,327700,0
+TPC.US,D,20151102,000000,16.74,17.69,16.74,17.65,419639,0
+TPC.US,D,20151103,000000,17.69,17.92,17.49,17.58,233100,0
+TPC.US,D,20151104,000000,17.62,17.73,17.16,17.37,199492,0
+TPC.US,D,20151105,000000,17.32,17.68,17,17.46,200900,0
+TPC.US,D,20151106,000000,17.34,17.63,17.01,17.48,202000,0
+TPC.US,D,20151109,000000,17.38,17.51,16.59,16.63,399965,0
+TPC.US,D,20151110,000000,16.36,16.59,15.45,16.13,795800,0
+TPC.US,D,20151111,000000,16.14,16.99,15.86,16.96,425100,0
+TPC.US,D,20151112,000000,16.75,16.89,16.2,16.24,271700,0
+TPC.US,D,20151113,000000,16.1,16.71,16.01,16.47,288300,0
+TPC.US,D,20151116,000000,16.32,17.12,16.13,17.07,513600,0
+TPC.US,D,20151117,000000,16.99,17.48,16.57,16.71,412700,0
+TPC.US,D,20151118,000000,16.87,17.65,16.79,17.63,252800,0
+TPC.US,D,20151119,000000,17.49,17.88,17.3,17.87,237400,0
+TPC.US,D,20151120,000000,18,18.34,17.53,17.55,267600,0
+TPC.US,D,20151123,000000,17.41,17.62,16.96,17.1,213300,0
+TPC.US,D,20151124,000000,17.21,17.58,17.11,17.51,284100,0
+TPC.US,D,20151125,000000,17.35,17.92,17.35,17.91,410500,0
+TPC.US,D,20151127,000000,17.66,18.66,17.66,18.48,160900,0
+TPC.US,D,20151130,000000,18.74,19.03,18.52,18.84,319700,0
+TPC.US,D,20151201,000000,18.76,19.28,18.68,19.28,305376,0
+TPC.US,D,20151202,000000,19.2,19.48,18.99,19.28,335182,0
+TPC.US,D,20151203,000000,19.45,19.57,18.78,18.91,341460,0
+TPC.US,D,20151204,000000,18.75,19.12,18.46,19.11,266000,0
+TPC.US,D,20151207,000000,18.95,18.95,17.5,17.58,235800,0
+TPC.US,D,20151208,000000,17.3,17.31,16.78,16.85,286983,0
+TPC.US,D,20151209,000000,16.69,17.27,16.37,16.57,247300,0
+TPC.US,D,20151210,000000,16.49,16.71,16.35,16.47,151400,0
+TPC.US,D,20151211,000000,15.94,16.3,15.54,15.71,248000,0
+TPC.US,D,20151214,000000,15.76,15.78,15.2,15.7,215142,0
+TPC.US,D,20151215,000000,15.9,16.68,15.9,16.63,358500,0
+TPC.US,D,20151216,000000,16.79,17.14,16.63,17.06,251000,0
+TPC.US,D,20151217,000000,17.06,17.09,16.65,16.67,243700,0
+TPC.US,D,20151218,000000,16.66,16.72,15.98,16.36,335000,0
+TPC.US,D,20151221,000000,16.51,16.51,15.57,15.64,226700,0
+TPC.US,D,20151222,000000,15.75,16.36,15.44,16.33,161386,0
+TPC.US,D,20151223,000000,16.5,17.14,16.42,17.1,153900,0
+TPC.US,D,20151224,000000,17.14,17.36,17.11,17.14,65476,0
+TPC.US,D,20151228,000000,17.02,17.55,17,17.54,316213,0
+TPC.US,D,20151229,000000,17.68,17.85,17.47,17.83,168343,0
+TPC.US,D,20151230,000000,17.6,17.794,17.17,17.19,168257,0
+TPC.US,D,20151231,000000,17.11,17.32,16.67,16.74,239902,0
+TPC.US,D,20160104,000000,16.53,16.64,15.81,16.38,302414,0
+TPC.US,D,20160105,000000,16.38,16.38,15.56,16.23,404129,0
+TPC.US,D,20160106,000000,15.92,16.56,15.89,16.17,282232,0
+TPC.US,D,20160107,000000,15.63,15.8,14.8,15.02,338532,0
+TPC.US,D,20160108,000000,15.15,15.28,14.74,14.99,392940,0
+TPC.US,D,20160111,000000,14.97,15.16,14.075,14.64,312246,0
+TPC.US,D,20160112,000000,14.95,15.005,14.14,14.35,288983,0
+TPC.US,D,20160113,000000,14.48,14.68,13.42,13.8,363487,0
+TPC.US,D,20160114,000000,13.94,14.245,13.56,13.91,351553,0
+TPC.US,D,20160115,000000,13.26,13.86,12.99,13.7,312409,0
+TPC.US,D,20160119,000000,13.8,14.03,12.09,12.27,936600,0
+TPC.US,D,20160120,000000,11.94,12.75,11.72,12.68,399152,0
+TPC.US,D,20160121,000000,12.67,13.24,12.58,12.82,284111,0
+TPC.US,D,20160122,000000,12.7,13.12,10.16,10.68,2265993,0
+TPC.US,D,20160125,000000,11,12,10.82,10.98,1216583,0
+TPC.US,D,20160126,000000,11.09,11.99,10.9,11.87,609348,0
+TPC.US,D,20160127,000000,11.85,12.09,11.53,11.55,480925,0
+TPC.US,D,20160128,000000,11.8,13,11.8,12.58,418861,0
+TPC.US,D,20160129,000000,12.8,13.61,12.8,13.21,697565,0
+TPC.US,D,20160201,000000,13.1,13.56,12.73,13.42,409563,0
+TPC.US,D,20160202,000000,13.16,13.29,12.89,12.95,330021,0
+TPC.US,D,20160203,000000,13.05,13.43,12.31,12.78,262837,0
+TPC.US,D,20160204,000000,12.81,13.44,12.74,13.04,192436,0
+TPC.US,D,20160205,000000,12.96,13.37,12.9,12.92,196924,0
+TPC.US,D,20160208,000000,12.67,12.8,11.42,11.93,321715,0
+TPC.US,D,20160209,000000,11.66,11.99,11.4,11.54,291314,0
+TPC.US,D,20160210,000000,11.57,12.14,11.48,11.76,229427,0
+TPC.US,D,20160211,000000,11.45,11.7,11.106,11.38,215384,0
+TPC.US,D,20160212,000000,11.63,12.16,11.39,11.87,211507,0
+TPC.US,D,20160216,000000,12.11,12.57,11.68,12.53,275621,0
+TPC.US,D,20160217,000000,12.69,13.33,12.62,12.73,194115,0
+TPC.US,D,20160218,000000,12.88,13.01,12.37,12.61,159315,0
+TPC.US,D,20160219,000000,12.45,12.485,12.08,12.44,160736,0
+TPC.US,D,20160222,000000,12.7,13.27,12.62,13.04,358847,0
+TPC.US,D,20160223,000000,12.88,13.11,12.43,12.53,336490,0
+TPC.US,D,20160224,000000,12.3,12.94,12.06,12.9,222098,0
+TPC.US,D,20160225,000000,13.06,13.29,12.44,13.21,252770,0
+TPC.US,D,20160226,000000,13.43,13.67,13.24,13.45,227044,0
+TPC.US,D,20160229,000000,13.52,13.66,13.26,13.36,286153,0
+TPC.US,D,20160301,000000,13.9,15.74,13.9,14.69,699819,0
+TPC.US,D,20160302,000000,14.55,14.7625,14.06,14.62,341873,0
+TPC.US,D,20160303,000000,14.62,15.39,14.6,15.35,405301,0
+TPC.US,D,20160304,000000,15.45,15.55,14.99,15.14,421734,0
+TPC.US,D,20160307,000000,15.1,15.7975,15.1,15.62,176271,0
+TPC.US,D,20160308,000000,15.52,15.63,14.84,14.87,254780,0
+TPC.US,D,20160309,000000,14.99,15.23,14.73,15.1,157861,0
+TPC.US,D,20160310,000000,15.16,15.26,14.81,14.96,378953,0
+TPC.US,D,20160311,000000,15,15.47,14.94,15.43,145826,0
+TPC.US,D,20160314,000000,15.34,15.44,15.03,15.33,145281,0
+TPC.US,D,20160315,000000,15.24,15.29,14.76,14.84,202315,0
+TPC.US,D,20160316,000000,14.8,15.33,14.78,15.21,282829,0
+TPC.US,D,20160317,000000,15.18,15.78,14.87,15.6,501808,0
+TPC.US,D,20160318,000000,15.7,15.9299,15.17,15.59,480124,0
+TPC.US,D,20160321,000000,15.52,15.66,15.34,15.53,108722,0
+TPC.US,D,20160322,000000,15.36,15.97,15.33,15.81,205445,0
+TPC.US,D,20160323,000000,15.65,15.66,15,15.05,239933,0
+TPC.US,D,20160324,000000,14.76,15.32,14.7,15.2,187380,0
+TPC.US,D,20160328,000000,15.3,15.39,14.75,15.02,143784,0
+TPC.US,D,20160329,000000,14.9,15.29,14.6,15.24,331359,0
+TPC.US,D,20160330,000000,15.45,15.54,15.13,15.3,325022,0
+TPC.US,D,20160331,000000,15.3,15.6,15.19,15.54,461126,0
+TPC.US,D,20160401,000000,15.27,15.28,14.98,15.18,198059,0
+TPC.US,D,20160404,000000,15.14,15.23,14.71,14.76,177977,0
+TPC.US,D,20160405,000000,14.6,14.98,14.47,14.7,157218,0
+TPC.US,D,20160406,000000,14.75,14.92,14.46,14.73,150864,0
+TPC.US,D,20160407,000000,14.58,14.73,14.35,14.54,172583,0
+TPC.US,D,20160408,000000,14.8,15.21,14.53,14.68,145820,0
+TPC.US,D,20160411,000000,14.81,15.29,14.6,14.69,321398,0
+TPC.US,D,20160412,000000,14.94,15.72,14.87,15.36,328289,0
+TPC.US,D,20160413,000000,15.46,15.68,15.4,15.62,289188,0
+TPC.US,D,20160414,000000,15.64,15.78,15.47,15.49,152827,0
+TPC.US,D,20160415,000000,15.36,15.55,15.18,15.29,257956,0
+TPC.US,D,20160418,000000,15.09,15.72,14.94,15.63,179756,0
+TPC.US,D,20160419,000000,15.8,16.15,15.68,15.76,168754,0
+TPC.US,D,20160420,000000,15.7,16.23,15.53,16.11,177375,0
+TPC.US,D,20160421,000000,16.08,16.33,15.86,15.9,192667,0
+TPC.US,D,20160422,000000,15.96,16.32,15.805,15.91,294042,0
+TPC.US,D,20160425,000000,15.8,15.9193,15.14,15.32,223351,0
+TPC.US,D,20160426,000000,15.47,16.01,15.25,16,171724,0
+TPC.US,D,20160427,000000,16.03,16.27,15.68,16.26,137017,0
+TPC.US,D,20160428,000000,16.15,16.25,15.74,15.78,152274,0
+TPC.US,D,20160429,000000,15.77,15.92,15.38,15.82,195148,0
+TPC.US,D,20160502,000000,15.9,15.9,15.54,15.76,179030,0
+TPC.US,D,20160503,000000,15.5,15.62,15.18,15.53,275038,0
+TPC.US,D,20160504,000000,15.47,15.66,14.95,14.99,329996,0
+TPC.US,D,20160505,000000,16.87,19.65,16.71,18.9,1636067,0
+TPC.US,D,20160506,000000,18.75,19.9,18.72,19.44,628208,0
+TPC.US,D,20160509,000000,19.4,19.81,19.32,19.42,264423,0
+TPC.US,D,20160510,000000,19.62,20.5,19.43,20.38,287214,0
+TPC.US,D,20160511,000000,20.25,20.78,20.25,20.41,458165,0
+TPC.US,D,20160512,000000,20.5,20.6,20.11,20.45,389948,0
+TPC.US,D,20160513,000000,20.41,21.15,20.25,20.47,906327,0
+TPC.US,D,20160516,000000,20.7,21.44,20.61,21.2,402882,0
+TPC.US,D,20160517,000000,21.18,21.4,20.797,20.9,285474,0
+TPC.US,D,20160518,000000,20.72,21.28,20.67,21.04,176305,0
+TPC.US,D,20160519,000000,20.91,21.18,20.78,20.98,353763,0
+TPC.US,D,20160520,000000,21.16,21.63,20.97,21.19,254865,0
+TPC.US,D,20160523,000000,21.19,21.4027,20.97,21.24,322170,0
+TPC.US,D,20160524,000000,21.53,21.61,21.04,21.39,347178,0
+TPC.US,D,20160525,000000,21.7,21.97,21.41,21.67,245021,0
+TPC.US,D,20160526,000000,21.7,21.72,21.21,21.48,444644,0
+TPC.US,D,20160527,000000,21.5,21.68,21.35,21.49,261819,0
+TPC.US,D,20160531,000000,21.56,22.79,21.51,22.62,681375,0
+TPC.US,D,20160601,000000,22.4,22.81,22.4,22.49,314785,0
+TPC.US,D,20160602,000000,22.31,22.5,22.12,22.45,284713,0
+TPC.US,D,20160603,000000,22.39,23.02,22.13,22.78,602321,0
+TPC.US,D,20160606,000000,22.87,23.39,22.53,23.19,640067,0
+TPC.US,D,20160607,000000,23.24,23.44,22.98,23.04,372143,0
+TPC.US,D,20160608,000000,23.17,23.405,22.92,23.21,516516,0
+TPC.US,D,20160609,000000,22.37,22.48,20.776,22,3041241,0
+TPC.US,D,20160610,000000,21.95,23.21,21.5801,23.12,2661459,0
+TPC.US,D,20160613,000000,23,23.21,22.25,22.66,815283,0
+TPC.US,D,20160614,000000,22.46,23.03,22.335,22.83,714170,0
+TPC.US,D,20160615,000000,22.95,23.075,22.68,22.76,495107,0
+TPC.US,D,20160616,000000,22.54,22.9,21.995,22.86,439984,0
+TPC.US,D,20160617,000000,22.97,23.23,22.83,22.9,419922,0
+TPC.US,D,20160620,000000,23.66,23.66,23.1,23.14,299166,0
+TPC.US,D,20160621,000000,23.18,23.65,22.9,23.55,423161,0
+TPC.US,D,20160622,000000,23.83,23.84,23.4399,23.53,367206,0
+TPC.US,D,20160623,000000,23.93,24.17,23.741,24.16,440292,0
+TPC.US,D,20160624,000000,22.5,23.13,22.5,22.84,587913,0
+TPC.US,D,20160627,000000,22.49,22.585,21.58,21.83,656926,0
+TPC.US,D,20160628,000000,22.29,22.58,21.66,22.09,413366,0
+TPC.US,D,20160629,000000,22.53,23,22.16,22.92,417626,0
+TPC.US,D,20160630,000000,23.05,23.56,22.74,23.55,376393,0
+TPC.US,D,20160701,000000,23.58,24.5,23.58,24.1,463501,0
+TPC.US,D,20160705,000000,23.82,24.1,23.32,23.84,485856,0
+TPC.US,D,20160706,000000,23.53,23.91,23.39,23.68,247461,0
+TPC.US,D,20160707,000000,23.73,24.02,23.28,23.59,276962,0
+TPC.US,D,20160708,000000,23.86,24.537,23.86,24.31,259413,0
+TPC.US,D,20160711,000000,24.5,24.87,24.28,24.71,314694,0
+TPC.US,D,20160712,000000,25,25.35,24.76,25.12,435644,0
+TPC.US,D,20160713,000000,25.28,25.41,24.66,24.93,233374,0
+TPC.US,D,20160714,000000,25.59,25.98,25.4,25.49,436524,0
+TPC.US,D,20160715,000000,25.72,25.84,24.99,25.04,327222,0
+TPC.US,D,20160718,000000,24.93,25.36,24.76,25.02,194172,0
+TPC.US,D,20160719,000000,24.98,24.98,24.119,24.35,303613,0
+TPC.US,D,20160720,000000,24.32,24.98,24.11,24.91,374074,0
+TPC.US,D,20160721,000000,24.9,25.14,24.52,24.73,258881,0
+TPC.US,D,20160722,000000,24.69,24.72,24.38,24.56,126580,0
+TPC.US,D,20160725,000000,24.45,24.57,24.22,24.52,138477,0
+TPC.US,D,20160726,000000,24.47,25.14,24.47,25.07,229662,0
+TPC.US,D,20160727,000000,25.11,25.65,24.905,25.65,677533,0
+TPC.US,D,20160728,000000,25.49,25.73,25.19,25.61,378419,0
+TPC.US,D,20160729,000000,25.56,25.58,25.02,25.12,418035,0
+TPC.US,D,20160801,000000,25.05,25.15,24.56,24.92,252621,0
+TPC.US,D,20160802,000000,24.98,25.16,24.375,24.71,507548,0
+TPC.US,D,20160803,000000,23.08,24.12,22.79,23.73,1070063,0
+TPC.US,D,20160804,000000,23.71,24.1,23.71,23.93,456004,0
+TPC.US,D,20160805,000000,24.05,24.74,24.05,24.59,523068,0
+TPC.US,D,20160808,000000,24.72,24.72,23.51,23.68,520807,0
+TPC.US,D,20160809,000000,23.74,24.2,23.74,24.01,459070,0
+TPC.US,D,20160810,000000,24.06,24.13,23.65,23.7,167113,0
+TPC.US,D,20160811,000000,23.87,24.035,23.6,23.68,211832,0
+TPC.US,D,20160812,000000,23.7,23.94,23.37,23.58,193547,0
+TPC.US,D,20160815,000000,23.63,24.06,23.63,23.78,302612,0
+TPC.US,D,20160816,000000,23.77,23.8175,23.04,23.2,182084,0
+TPC.US,D,20160817,000000,23.18,23.18,22.67,22.76,188831,0
+TPC.US,D,20160818,000000,22.81,23.26,22.7,23.09,377543,0
+TPC.US,D,20160819,000000,22.98,22.98,22.35,22.51,243052,0
+TPC.US,D,20160822,000000,22.3,22.68,22.01,22.58,232064,0
+TPC.US,D,20160823,000000,22.66,22.975,22.575,22.75,174630,0
+TPC.US,D,20160824,000000,23.27,24.211,23.02,23.75,1178068,0
+TPC.US,D,20160825,000000,23.72,23.93,23.14,23.39,336076,0
+TPC.US,D,20160826,000000,23.51,23.78,23.24,23.52,341197,0
+TPC.US,D,20160829,000000,23.31,23.7,23.29,23.62,277478,0
+TPC.US,D,20160830,000000,23.71,23.94,23.42,23.8,292849,0
+TPC.US,D,20160831,000000,23.74,23.92,23.08,23.19,399902,0
+TPC.US,D,20160901,000000,23.24,23.53,22.96,23.19,330489,0
+TPC.US,D,20160902,000000,23.41,23.77,23.39,23.67,155179,0
+TPC.US,D,20160906,000000,23.69,23.88,23.36,23.69,286894,0
+TPC.US,D,20160907,000000,23.74,24.04,23.59,23.72,350394,0
+TPC.US,D,20160908,000000,23.75,23.8,23.16,23.19,169754,0
+TPC.US,D,20160909,000000,22.85,22.99,21.76,21.77,335486,0
+TPC.US,D,20160912,000000,21.44,21.74,21.31,21.55,336853,0
+TPC.US,D,20160913,000000,21.2,21.36,20.72,21.05,433885,0
+TPC.US,D,20160914,000000,20.99,21.02,20.4,20.78,418259,0
+TPC.US,D,20160915,000000,20.88,20.945,20.31,20.42,572298,0
+TPC.US,D,20160916,000000,20.26,20.39,19.8,20.29,546992,0
+TPC.US,D,20160919,000000,20.53,20.8,20.39,20.42,284461,0
+TPC.US,D,20160920,000000,20.53,20.53,20.1,20.35,271337,0
+TPC.US,D,20160921,000000,20.59,21.16,20.48,21.16,218237,0
+TPC.US,D,20160922,000000,21.33,21.73,21.26,21.68,255714,0
+TPC.US,D,20160923,000000,21.57,21.75,21,21.19,524153,0
+TPC.US,D,20160926,000000,21.19,21.5,21,21.01,235067,0
+TPC.US,D,20160927,000000,20.83,21.25,20.6708,21.04,422471,0
+TPC.US,D,20160928,000000,21.24,21.85,20.96,21.84,507156,0
+TPC.US,D,20160929,000000,21.89,21.89,20.97,21.28,354262,0
+TPC.US,D,20160930,000000,21.44,21.95,21.17,21.47,329889,0
+TPC.US,D,20161003,000000,21.39,22.07,21.14,21.91,889242,0
+TPC.US,D,20161004,000000,21.82,21.94,20.89,21.31,991865,0
+TPC.US,D,20161005,000000,21.53,22.67,21.41,22.2,994114,0
+TPC.US,D,20161006,000000,20.1,21.26,20,20.75,1512081,0
+TPC.US,D,20161007,000000,20.93,21.53,20.63,21.16,1599301,0
+TPC.US,D,20161010,000000,21.35,21.63,21.1766,21.42,851663,0
+TPC.US,D,20161011,000000,21.32,21.36,20.7601,20.88,359199,0
+TPC.US,D,20161012,000000,20.82,20.99,20.67,20.93,281329,0
+TPC.US,D,20161013,000000,20.65,20.8,20.45,20.57,294324,0
+TPC.US,D,20161014,000000,20.76,20.81,20.01,20.03,422286,0
+TPC.US,D,20161017,000000,20.1,20.2,19.5,19.85,614284,0
+TPC.US,D,20161018,000000,20.15,20.15,18.9,19.05,838675,0
+TPC.US,D,20161019,000000,19.25,19.3,18.45,19.05,963422,0
+TPC.US,D,20161020,000000,18.95,19.55,18.85,19.1,461199,0
+TPC.US,D,20161021,000000,19.05,19.2,18.6,19.15,250044,0
+TPC.US,D,20161024,000000,18.55,19.75,18.05,19.25,865976,0
+TPC.US,D,20161025,000000,19.15,20.05,19.05,19.5,766255,0
+TPC.US,D,20161026,000000,19.3,19.7,19.15,19.4,341124,0
+TPC.US,D,20161027,000000,19.45,19.925,19.35,19.6,348272,0
+TPC.US,D,20161028,000000,19.5,20.15,19.2,19.35,546440,0
+TPC.US,D,20161031,000000,19.35,19.4,18.95,19.05,655425,0
+TPC.US,D,20161101,000000,19.25,19.25,18.6,18.65,950824,0
+TPC.US,D,20161102,000000,18.35,20.9999,18.35,20.6,1349612,0
+TPC.US,D,20161103,000000,19.5,19.825,18.7,19.2,1152985,0
+TPC.US,D,20161104,000000,19,19.75,18.75,18.8,755536,0
+TPC.US,D,20161107,000000,19.55,20.2,19.25,19.7,524434,0
+TPC.US,D,20161108,000000,19.55,20.05,19.4,19.9,271165,0
+TPC.US,D,20161109,000000,20.25,24.5,20.25,22.45,1309874,0
+TPC.US,D,20161110,000000,23.2,25.5,22.6,24.9,1906421,0
+TPC.US,D,20161111,000000,24.4,26.7322,23.9,26.25,1567320,0
+TPC.US,D,20161114,000000,26.2,29.25,26,29.2,1984332,0
+TPC.US,D,20161115,000000,29.25,30.2,28.8,28.8,4501440,0
+TPC.US,D,20161116,000000,28.3,28.3,25.7,25.95,2655004,0
+TPC.US,D,20161117,000000,25.9,26.9,25.2,26.4,1449687,0
+TPC.US,D,20161118,000000,26.55,26.8,26.15,26.3,520625,0
+TPC.US,D,20161121,000000,26.55,26.55,25.75,26,763007,0
+TPC.US,D,20161122,000000,26.15,26.4,25.85,26.35,578838,0
+TPC.US,D,20161123,000000,26.35,27.2,26.35,26.95,813106,0
+TPC.US,D,20161125,000000,27.2,27.5,26.75,27.2,399311,0
+TPC.US,D,20161128,000000,27.5,27.5,26.75,27.05,776670,0
+TPC.US,D,20161129,000000,26.95,27.3,26.7,27.1,840398,0
+TPC.US,D,20161130,000000,27.65,27.95,26.025,26.1,571752,0
+TPC.US,D,20161201,000000,26.15,26.8,26.05,26.2,440344,0
+TPC.US,D,20161202,000000,26.3,26.725,25.7,25.85,503452,0
+TPC.US,D,20161205,000000,26.45,27.5,26.2,26.7,667975,0
+TPC.US,D,20161206,000000,26.5,27.725,26.35,27.55,492828,0
+TPC.US,D,20161207,000000,27.6,28.15,27.35,27.8,522132,0
+TPC.US,D,20161208,000000,28.05,28.55,27.75,28.45,556318,0
+TPC.US,D,20161209,000000,28.7,28.85,28.2,28.6,323897,0
+TPC.US,D,20161212,000000,28.85,28.95,27.9,28.3,338312,0
+TPC.US,D,20161213,000000,28.65,28.9,27.375,27.65,625272,0
+TPC.US,D,20161214,000000,27.65,28.262,27.55,27.95,433277,0
+TPC.US,D,20161215,000000,27.95,28.65,27.5,28.5,475348,0
+TPC.US,D,20161216,000000,28.65,28.95,28.15,28.25,533238,0
+TPC.US,D,20161219,000000,28.45,28.8,27.7,28.4,366118,0
+TPC.US,D,20161220,000000,28.55,29.05,28.3,28.75,275476,0
+TPC.US,D,20161221,000000,28.8,29,28.5,28.7,255111,0
+TPC.US,D,20161222,000000,28.65,28.95,28.05,28.15,218532,0
+TPC.US,D,20161223,000000,28.35,28.95,28.1,28.8,223845,0
+TPC.US,D,20161227,000000,28.8,29.325,28.55,29.25,226403,0
+TPC.US,D,20161228,000000,29.45,29.45,28.15,28.5,280426,0
+TPC.US,D,20161229,000000,28.45,28.75,28.05,28.35,414374,0
+TPC.US,D,20161230,000000,28.45,28.5,27.85,28,370868,0
+TPC.US,D,20170103,000000,28.5,28.95,27.85,28.4,238773,0
+TPC.US,D,20170104,000000,28.8,29.7,28.65,29.6,316718,0
+TPC.US,D,20170105,000000,29.55,29.55,28.2,28.5,329334,0
+TPC.US,D,20170106,000000,28.4,28.475,27.55,27.75,398889,0
+TPC.US,D,20170109,000000,27.6,27.675,26.75,26.8,294813,0
+TPC.US,D,20170110,000000,27.05,28.15,27.05,28,448339,0
+TPC.US,D,20170111,000000,28.15,28.55,27.55,28.2,158672,0
+TPC.US,D,20170112,000000,28.25,28.25,26.75,27.2,185849,0
+TPC.US,D,20170113,000000,27.15,27.5,27.05,27.4,272535,0
+TPC.US,D,20170117,000000,27.8,28.55,27.575,27.7,410548,0
+TPC.US,D,20170118,000000,27.7,27.9,27.25,27.5,360715,0
+TPC.US,D,20170119,000000,28,28.2,27.55,27.55,382590,0
+TPC.US,D,20170120,000000,27.85,28.4,27.575,27.8,431098,0
+TPC.US,D,20170123,000000,27.6,28,26.75,27.35,249956,0
+TPC.US,D,20170124,000000,27.65,29.45,27.65,29.45,598154,0
+TPC.US,D,20170125,000000,29.95,32.475,29.9235,32.25,1154805,0
+TPC.US,D,20170126,000000,32.4,33,32.2,32.4,642271,0
+TPC.US,D,20170127,000000,32.25,32.25,30.25,30.8,432275,0
+TPC.US,D,20170130,000000,30.5,30.55,29.55,30.15,471167,0
+TPC.US,D,20170131,000000,30.1,30.35,29.427,29.8,275394,0
+TPC.US,D,20170201,000000,30.35,30.8,29.4805,29.75,222239,0
+TPC.US,D,20170202,000000,29.7,30.149,29.3001,29.65,610217,0
+TPC.US,D,20170203,000000,30.15,31.15,29.95,30.5,461010,0
+TPC.US,D,20170206,000000,30.45,30.55,29.5,30,229077,0
+TPC.US,D,20170207,000000,30.1,30.5,29.5,30.3,338134,0
+TPC.US,D,20170208,000000,30.5,30.5,29.1,29.3,217766,0
+TPC.US,D,20170209,000000,29.3,29.95,29.25,29.8,195083,0
+TPC.US,D,20170210,000000,30.3,30.3,29.6983,30.1,187108,0
+TPC.US,D,20170213,000000,30.4,30.65,29.75,30.1,404695,0
+TPC.US,D,20170214,000000,29.95,30.45,29.65,30.4,171130,0
+TPC.US,D,20170215,000000,30.25,30.75,30.05,30.65,184562,0
+TPC.US,D,20170216,000000,30.65,30.65,29.6,30.35,262907,0
+TPC.US,D,20170217,000000,30.1,30.1,29.4,29.95,289970,0
+TPC.US,D,20170221,000000,30.05,30.5305,29.85,29.95,395347,0
+TPC.US,D,20170222,000000,29.7,30,28.55,28.85,483134,0
+TPC.US,D,20170223,000000,29.05,29.25,26.75,27.45,806735,0
+TPC.US,D,20170224,000000,29.2,30.75,29.2,30,1494656,0
+TPC.US,D,20170227,000000,30.15,31.075,30.05,30.8,583026,0
+TPC.US,D,20170228,000000,30.65,30.8,29.92,30.45,725869,0
+TPC.US,D,20170301,000000,30.95,31.95,30.9,31.45,892732,0
+TPC.US,D,20170302,000000,31.6,31.85,30.9,31.05,488144,0
+TPC.US,D,20170303,000000,31.05,31.45,30.8,31.15,416239,0
+TPC.US,D,20170306,000000,30.65,31.2,30.35,31,355658,0
+TPC.US,D,20170307,000000,30.9,31.2,30.3,30.35,249010,0
+TPC.US,D,20170308,000000,30.5,30.75,30.2,30.35,231510,0
+TPC.US,D,20170309,000000,30.4,30.4,29.1001,29.55,275934,0
+TPC.US,D,20170310,000000,30,30.45,29.85,30.3,242726,0
+TPC.US,D,20170313,000000,30.45,30.9,30.1,30.25,205540,0
+TPC.US,D,20170314,000000,29.9,30.475,29.25,30.4,298264,0
+TPC.US,D,20170315,000000,30.65,31.55,30.575,31.5,407728,0
+TPC.US,D,20170316,000000,31.6,31.8,30.6,30.95,326688,0
+TPC.US,D,20170317,000000,31.1,31.1,29.8,30.2,657499,0
+TPC.US,D,20170320,000000,30.3,30.3,29.25,29.35,339915,0
+TPC.US,D,20170321,000000,29.65,29.65,28.25,28.45,463309,0
+TPC.US,D,20170322,000000,28.15,28.9,28.1,28.5,536651,0
+TPC.US,D,20170323,000000,28.7,29.65,28.55,29.25,256546,0
+TPC.US,D,20170324,000000,29.35,29.75,29.24,29.5,487133,0
+TPC.US,D,20170327,000000,28.6,29.65,28.25,29.5,404021,0
+TPC.US,D,20170328,000000,29.45,29.95,29.15,29.7,345746,0
+TPC.US,D,20170329,000000,29.65,31.1,29.5,31.05,438562,0
+TPC.US,D,20170330,000000,31.05,31.6,31.05,31.15,256338,0
+TPC.US,D,20170331,000000,31.15,32.175,31,31.8,480274,0
+TPC.US,D,20170403,000000,32.05,32.25,30.65,30.8,277338,0
+TPC.US,D,20170404,000000,30.85,31.4,30.5,30.65,243990,0
+TPC.US,D,20170405,000000,31.25,31.75,30.5,30.55,218300,0
+TPC.US,D,20170406,000000,30.75,31.25,30.6,30.95,108656,0
+TPC.US,D,20170407,000000,31,32.7,31,32.25,482600,0
+TPC.US,D,20170410,000000,32.25,32.525,31.75,32.1,277061,0
+TPC.US,D,20170411,000000,32,32.4,31.8,32.15,243482,0
+TPC.US,D,20170412,000000,32.05,32.21,30.8,30.85,297889,0
+TPC.US,D,20170413,000000,30.7,31.35,30.7,31,596852,0
+TPC.US,D,20170417,000000,31.1,31.35,30.7,31.3,313745,0
+TPC.US,D,20170418,000000,31.25,31.851,30.9,31.5,222279,0
+TPC.US,D,20170419,000000,31.8,32.3,31.1,31.15,558647,0
+TPC.US,D,20170420,000000,31.45,31.65,30.9,31.2,577277,0
+TPC.US,D,20170421,000000,31.1,31.1,29.6,30.25,435736,0
+TPC.US,D,20170424,000000,31.05,31.15,30.6,30.85,488724,0
+TPC.US,D,20170425,000000,31.15,31.4,30.9,31.1,414402,0
+TPC.US,D,20170426,000000,31.2,31.925,31.2,31.5,595233,0
+TPC.US,D,20170427,000000,31.5,31.85,31.1,31.6,283759,0
+TPC.US,D,20170428,000000,31.7,31.85,30.65,30.85,336241,0
+TPC.US,D,20170501,000000,31.1,31.1,30.05,30.75,369898,0
+TPC.US,D,20170502,000000,30.85,31.1,30.325,30.7,405692,0
+TPC.US,D,20170503,000000,30.45,30.45,29.225,30,542103,0
+TPC.US,D,20170504,000000,28.9,31.85,28,29.65,892885,0
+TPC.US,D,20170505,000000,29.75,29.75,28,28.55,769726,0
+TPC.US,D,20170508,000000,28.55,28.8,27.65,27.75,305089,0
+TPC.US,D,20170509,000000,27.8,28.4,27.75,28.25,379626,0
+TPC.US,D,20170510,000000,28.2,28.3,27.45,27.65,396495,0
+TPC.US,D,20170511,000000,27.6,27.95,26.95,27.85,180241,0
+TPC.US,D,20170512,000000,27.65,27.75,26.95,27.5,332891,0
+TPC.US,D,20170515,000000,27.8,28.75,27.75,28,352676,0
+TPC.US,D,20170516,000000,28.15,28.25,27.45,27.55,321293,0
+TPC.US,D,20170517,000000,27.1,27.2,26,26.1,287296,0
+TPC.US,D,20170518,000000,26,26.3,25.8,25.9,515231,0
+TPC.US,D,20170519,000000,26.1,26.7,26.1,26.4,233865,0
+TPC.US,D,20170522,000000,26.5,26.7592,25.75,26.15,177362,0
+TPC.US,D,20170523,000000,26.15,26.75,25.65,26.75,338838,0
+TPC.US,D,20170524,000000,26.75,27.05,25.95,26.2,379781,0
+TPC.US,D,20170525,000000,26.3,26.6,26.05,26.15,230179,0
+TPC.US,D,20170526,000000,26.2,26.6,26.0001,26.45,253553,0
+TPC.US,D,20170530,000000,26.25,26.425,25.95,26.25,271725,0
+TPC.US,D,20170531,000000,26.3,26.3,25.5,25.95,723846,0
+TPC.US,D,20170601,000000,26.1,26.7,25.75,26.4,371652,0
+TPC.US,D,20170602,000000,26.45,26.9,26.15,26.55,253060,0
+TPC.US,D,20170605,000000,26.55,26.55,26.05,26.25,147304,0
+TPC.US,D,20170606,000000,26.1,26.15,25.75,25.95,233641,0
+TPC.US,D,20170607,000000,25.95,26,25.35,25.4,317733,0
+TPC.US,D,20170608,000000,25.45,26.25,25.35,25.95,401834,0
+TPC.US,D,20170609,000000,26.1,27.6,26.1,27.2,416233,0
+TPC.US,D,20170612,000000,27.45,27.6,26.325,26.65,359298,0
+TPC.US,D,20170613,000000,26.65,27.3,26.4,27.05,278629,0
+TPC.US,D,20170614,000000,27.05,27.05,26.025,26.55,290284,0
+TPC.US,D,20170615,000000,26.25,26.7591,25.95,26.45,151670,0
+TPC.US,D,20170616,000000,26.15,26.5,26.05,26.5,297813,0
+TPC.US,D,20170619,000000,26.5,26.7,26.35,26.6,153180,0
+TPC.US,D,20170620,000000,26.35,26.55,26,26.25,180960,0
+TPC.US,D,20170621,000000,26.3,26.4,25.65,25.7,178876,0
+TPC.US,D,20170622,000000,25.75,27.05,25.725,26.55,294524,0
+TPC.US,D,20170623,000000,26.55,27.3,26.4,27.2,347799,0
+TPC.US,D,20170626,000000,27.25,27.95,27.05,27.75,308230,0
+TPC.US,D,20170627,000000,27.75,28.7,27.5,28.05,545280,0
+TPC.US,D,20170628,000000,28.3,29,28.25,28.65,414246,0
+TPC.US,D,20170629,000000,28.85,29.2,27.65,28.25,311024,0
+TPC.US,D,20170630,000000,28.45,28.9,28.1,28.75,305967,0
+TPC.US,D,20170703,000000,29,29.35,28.45,29.15,154956,0
+TPC.US,D,20170705,000000,28.65,29.175,28.4,29.15,251235,0
+TPC.US,D,20170706,000000,29,29.3,28.65,28.8,270648,0
+TPC.US,D,20170707,000000,28.75,29.55,28.55,29.5,286066,0
+TPC.US,D,20170710,000000,29.2,29.35,28.8,28.95,209878,0
+TPC.US,D,20170711,000000,29,29.05,28.65,28.8,316742,0
+TPC.US,D,20170712,000000,29.2,29.65,28.8,29.05,239576,0
+TPC.US,D,20170713,000000,29,29.1,28.3,28.8,276089,0
+TPC.US,D,20170714,000000,28.75,28.9,28.6,28.65,212096,0
+TPC.US,D,20170717,000000,28.6,28.7,28.35,28.65,253694,0
+TPC.US,D,20170718,000000,28.6,28.9,27.75,27.8,227804,0
+TPC.US,D,20170719,000000,27.8,28.2,27.75,28.15,248838,0
+TPC.US,D,20170720,000000,28.2,28.425,27.95,28.3,151553,0
+TPC.US,D,20170721,000000,28.35,28.4,27.75,27.95,405996,0
+TPC.US,D,20170724,000000,27.8,27.8,27.2,27.8,203077,0
+TPC.US,D,20170725,000000,28.05,28.6,27.925,28,298544,0
+TPC.US,D,20170726,000000,28.15,28.15,27.45,27.6,199460,0
+TPC.US,D,20170727,000000,27.65,28.1,27.2,27.4,202634,0
+TPC.US,D,20170728,000000,27.3,27.45,26.7,26.85,173176,0
+TPC.US,D,20170731,000000,26.9,27,26.5,26.6,233627,0
+TPC.US,D,20170801,000000,26.75,27.3,26.4,27.1,210890,0
+TPC.US,D,20170802,000000,27.15,27.35,26.75,26.9,170261,0
+TPC.US,D,20170803,000000,26.85,26.95,26.25,26.7,305626,0
+TPC.US,D,20170804,000000,26.9,26.95,26.2,26.25,216438,0
+TPC.US,D,20170807,000000,26.25,26.65,25.625,26.15,518431,0
+TPC.US,D,20170808,000000,25.8,28.35,25.75,27.4,731245,0
+TPC.US,D,20170809,000000,27.25,28.2,27.2,28,634947,0
+TPC.US,D,20170810,000000,27.75,27.825,25.9,26.65,646764,0
+TPC.US,D,20170811,000000,26.25,26.8,25.75,25.95,413766,0
+TPC.US,D,20170814,000000,26.15,26.7,25.875,26.65,377108,0
+TPC.US,D,20170815,000000,26.7,26.7,25.25,25.45,314899,0
+TPC.US,D,20170816,000000,25.45,25.75,24.9,25,329758,0
+TPC.US,D,20170817,000000,24.9,25.25,24.45,24.5,288510,0
+TPC.US,D,20170818,000000,24.15,24.5,23.9,24.15,227916,0
+TPC.US,D,20170821,000000,24.05,24.15,23.3,23.4,309373,0
+TPC.US,D,20170822,000000,23.6,24.05,23.35,23.95,234658,0
+TPC.US,D,20170823,000000,23.75,24.15,23.75,24,157979,0
+TPC.US,D,20170824,000000,24.1,24.4,23.9495,24.1,132923,0
+TPC.US,D,20170825,000000,24.15,24.7,23.95,24.45,171230,0
+TPC.US,D,20170828,000000,24.55,25.15,24.55,24.85,269736,0
+TPC.US,D,20170829,000000,24.6,25.3,24.5,25.2,254530,0
+TPC.US,D,20170830,000000,25.15,25.7,24.95,25.6,199236,0
+TPC.US,D,20170831,000000,25.95,26.7,25.7,26.15,314243,0
+TPC.US,D,20170901,000000,26.3,26.55,26.2,26.55,98797,0
+TPC.US,D,20170905,000000,26.55,26.85,26.075,26.2,209396,0
+TPC.US,D,20170906,000000,26.45,26.45,25.9,25.95,132922,0
+TPC.US,D,20170907,000000,26,26,25.35,25.65,184684,0
+TPC.US,D,20170908,000000,25.7,26,25.3,25.95,182065,0
+TPC.US,D,20170911,000000,26.1,26.45,25.75,25.8,152820,0
+TPC.US,D,20170912,000000,26,26.75,25.95,26.45,356339,0
+TPC.US,D,20170913,000000,26.55,26.65,26.075,26.3,229438,0
+TPC.US,D,20170914,000000,26.25,26.4,25.9,26.3,224410,0
+TPC.US,D,20170915,000000,26.35,26.6,26,26.6,302807,0
+TPC.US,D,20170918,000000,26.65,27.2,26.5,26.95,311947,0
+TPC.US,D,20170919,000000,26.95,27.05,26.75,26.85,149385,0
+TPC.US,D,20170920,000000,26.95,27.25,26.7,27,159519,0
+TPC.US,D,20170921,000000,27.05,27.85,26.75,27.4,561295,0
+TPC.US,D,20170922,000000,27.35,27.725,27.075,27.4,558821,0
+TPC.US,D,20170925,000000,27.15,28.4,27.1,28.25,266976,0
+TPC.US,D,20170926,000000,28.3,28.5,28,28.1,273189,0
+TPC.US,D,20170927,000000,28.45,29.1,28.3,28.55,297321,0
+TPC.US,D,20170928,000000,28.65,28.8,28.2,28.6,277250,0
+TPC.US,D,20170929,000000,28.55,28.75,28.25,28.4,144190,0
+TPC.US,D,20171002,000000,28.6,29,28.35,28.95,242437,0
+TPC.US,D,20171003,000000,29,29.05,28.35,28.85,162607,0
+TPC.US,D,20171004,000000,28.85,29.1,28.5,28.65,405948,0
+TPC.US,D,20171005,000000,28.9,29.8,28.75,29.55,340716,0
+TPC.US,D,20171006,000000,29.5,29.9,29.15,29.65,393578,0
+TPC.US,D,20171009,000000,29.25,29.25,28.6,28.75,262127,0
+TPC.US,D,20171010,000000,29.15,29.15,28.65,29.1,230832,0
+TPC.US,D,20171011,000000,29,29.25,27.9,28,413866,0
+TPC.US,D,20171012,000000,27.6,28.2,27.2,28,408482,0
+TPC.US,D,20171013,000000,28.1,28.1,27.55,27.9,305347,0
+TPC.US,D,20171016,000000,28.2,28.3,27.7,27.95,294437,0
+TPC.US,D,20171017,000000,27.95,27.95,27.45,27.8,214203,0
+TPC.US,D,20171018,000000,27.75,27.9,27.35,27.5,174395,0
+TPC.US,D,20171019,000000,27.15,27.7,27,27.6,248847,0
+TPC.US,D,20171020,000000,28.05,28.3,27.75,27.9,169164,0
+TPC.US,D,20171023,000000,27.9,28.05,27.7,27.75,257170,0
+TPC.US,D,20171024,000000,27.9,28.05,27.55,27.55,293656,0
+TPC.US,D,20171025,000000,27.5,27.85,27.2,27.6,283547,0
+TPC.US,D,20171026,000000,27.9,28.75,27.8,28.1,337559,0
+TPC.US,D,20171027,000000,28.05,29.05,27.9,28.8,278205,0
+TPC.US,D,20171030,000000,28.9,29.15,28.35,28.6,207186,0
+TPC.US,D,20171031,000000,28.7,28.9,28.15,28.2,292451,0
+TPC.US,D,20171101,000000,28.5,28.6,27.7,28.15,261932,0
+TPC.US,D,20171102,000000,28,28.2,27.3,27.65,252062,0
+TPC.US,D,20171103,000000,27.7,27.9,27.25,27.5,197951,0
+TPC.US,D,20171106,000000,27.65,27.75,26.85,27.3,398215,0
+TPC.US,D,20171107,000000,27.45,27.45,26.7,26.75,260637,0
+TPC.US,D,20171108,000000,26.5,26.6532,25.75,25.8,595804,0
+TPC.US,D,20171109,000000,25.35,25.8,25.05,25.3,610371,0
+TPC.US,D,20171110,000000,23,24.675,22.6,24.2,2179589,0
+TPC.US,D,20171113,000000,23.85,24.65,23.65,24.5,571870,0
+TPC.US,D,20171114,000000,24.15,24.45,23.65,23.85,557526,0
+TPC.US,D,20171115,000000,23.5,23.75,22.85,23.1,484773,0
+TPC.US,D,20171116,000000,23.1,23.525,22.9,23.4,246588,0
+TPC.US,D,20171117,000000,23.25,23.8,23.15,23.5,403160,0
+TPC.US,D,20171120,000000,23.55,23.85,23.3,23.85,414161,0
+TPC.US,D,20171121,000000,24.1,24.35,23.9979,24.35,217444,0
+TPC.US,D,20171122,000000,24.6,24.75,24.3,24.4,363582,0
+TPC.US,D,20171124,000000,24.4,24.45,23.1,23.3,310698,0
+TPC.US,D,20171127,000000,23.35,23.535,23.175,23.35,555590,0
+TPC.US,D,20171128,000000,23.35,24.25,23.1,24.05,1144658,0
+TPC.US,D,20171129,000000,24.2,24.95,24.15,24.9,484393,0
+TPC.US,D,20171130,000000,25.1,25.45,24.95,25.2,470721,0
+TPC.US,D,20171201,000000,25.35,25.375,24.35,25.1,337868,0
+TPC.US,D,20171204,000000,25.6,26.1,25.3623,26,568489,0
+TPC.US,D,20171205,000000,25.9,25.9,25.25,25.55,616397,0
+TPC.US,D,20171206,000000,25.5,26.85,25.15,26.7,571805,0
+TPC.US,D,20171207,000000,26.55,27.2,26.3,26.9,624193,0
+TPC.US,D,20171208,000000,27.05,28.05,26.925,27.75,590679,0
+TPC.US,D,20171211,000000,28.05,28.15,27.45,27.8,512334,0
+TPC.US,D,20171212,000000,27.9,28.15,27.65,27.85,357346,0
+TPC.US,D,20171213,000000,27.85,28.3,27.6,27.65,729823,0
+TPC.US,D,20171214,000000,27.65,27.8,26.5,26.6,425920,0
+TPC.US,D,20171215,000000,26.85,27.5,26.7,27.1,418462,0
+TPC.US,D,20171218,000000,27.35,27.65,26.8,27.3,402803,0
+TPC.US,D,20171219,000000,27.5,27.5,26.85,27,388852,0
+TPC.US,D,20171220,000000,27.2,27.35,25.95,26,758572,0
+TPC.US,D,20171221,000000,26.3,26.35,25.85,26.25,518755,0
+TPC.US,D,20171222,000000,26.25,26.35,24.95,25.25,458214,0
+TPC.US,D,20171226,000000,25.3,26.175,25.3,25.95,251143,0
+TPC.US,D,20171227,000000,26,26.0001,25.55,25.8,285985,0
+TPC.US,D,20171228,000000,26,26.15,25.75,26.05,363706,0
+TPC.US,D,20171229,000000,26.05,26.15,25.35,25.35,336119,0
+TPC.US,D,20180102,000000,25.65,25.95,25,25.4,770673,0
+TPC.US,D,20180103,000000,25.45,25.6,24.95,25.2,372467,0
+TPC.US,D,20180104,000000,25.4,25.875,25.15,25.7,510525,0
+TPC.US,D,20180105,000000,25.85,26.1,25.5,25.7,415920,0
+TPC.US,D,20180108,000000,25.7,25.95,25.4,25.85,369113,0
+TPC.US,D,20180109,000000,25.85,26.4,25.7,25.75,286506,0
+TPC.US,D,20180110,000000,25.7,25.95,25.55,25.7,216757,0
+TPC.US,D,20180111,000000,26.75,26.85,26.75,26.75,296013,0
+TPC.US,D,20180112,000000,26.75,27.925,26.75,27.5,466406,0
+TPC.US,D,20180116,000000,27.75,28.05,26.95,27,552186,0
+TPC.US,D,20180117,000000,27.2,27.95,26.744,27.4,538738,0
+TPC.US,D,20180118,000000,27.45,27.5,26.7,26.75,476435,0
+TPC.US,D,20180119,000000,26.75,27.05,26.6,27.05,350990,0
+TPC.US,D,20180122,000000,27.05,27.15,26.75,27,170258,0
+TPC.US,D,20180123,000000,26.75,27,26.3,26.4,283238,0
+TPC.US,D,20180124,000000,26.65,26.85,25.9,26.1,650128,0
+TPC.US,D,20180125,000000,26.15,26.2,25.7,25.85,261200,0
+TPC.US,D,20180126,000000,26.05,26.25,25.7,26.1,435634,0
+TPC.US,D,20180129,000000,26.1,26.3,25.7,25.75,409554,0
+TPC.US,D,20180130,000000,25.5,25.6,24.775,25.15,574211,0
+TPC.US,D,20180131,000000,25.55,25.6395,24.65,24.75,426648,0
+TPC.US,D,20180201,000000,24.75,25.0499,24.5,24.7,393119,0
+TPC.US,D,20180202,000000,24.5,24.55,23.9,23.95,375229,0
+TPC.US,D,20180205,000000,23.65,23.95,22.9,23,758891,0
+TPC.US,D,20180206,000000,22.5,23.65,22.2,22.5,718700,0
+TPC.US,D,20180207,000000,22.5,22.675,21.9,21.95,617233,0
+TPC.US,D,20180208,000000,22,22.0605,21.15,21.8,1071868,0
+TPC.US,D,20180209,000000,22.2,22.775,21.6912,22.4,799819,0
+TPC.US,D,20180212,000000,22.55,22.675,21.55,21.6,958668,0
+TPC.US,D,20180213,000000,21.5,22.4,21.4,22.25,576279,0
+TPC.US,D,20180214,000000,22,22.8,21.85,22.55,415945,0
+TPC.US,D,20180215,000000,22.8,23.4,22.3,23.05,1039570,0
+TPC.US,D,20180216,000000,23.05,23.15,22.45,22.55,542391,0
+TPC.US,D,20180220,000000,22.15,22.7,22.15,22.15,394955,0
+TPC.US,D,20180221,000000,22.2,22.75,22.15,22.25,480995,0
+TPC.US,D,20180222,000000,22.45,22.8,22.15,22.4,273366,0
+TPC.US,D,20180223,000000,22.55,22.65,22,22.55,351885,0
+TPC.US,D,20180226,000000,22.65,22.8,22.2,22.5,343436,0
+TPC.US,D,20180227,000000,22.5,22.8,21.75,21.85,562544,0
+TPC.US,D,20180228,000000,23.3,24.975,22.925,24.15,2295653,0
+TPC.US,D,20180301,000000,24.05,24.3,21.925,22.2,1380481,0
+TPC.US,D,20180302,000000,21.9,22.35,21.7,21.95,1218350,0
+TPC.US,D,20180305,000000,21.8,22.75,21.75,22.6,593678,0
+TPC.US,D,20180306,000000,22.8,23.199,22.35,22.95,702787,0
+TPC.US,D,20180307,000000,22.65,23.6,22.6,23.35,662002,0
+TPC.US,D,20180308,000000,23.35,23.475,22.65,22.8,422478,0
+TPC.US,D,20180309,000000,22.9,23.15,22.6,23.1,441680,0
+TPC.US,D,20180312,000000,23,23.3,22.8,23,345519,0
+TPC.US,D,20180313,000000,23,23.4,22.75,22.9,377355,0
+TPC.US,D,20180314,000000,23.1,23.1,22.1,22.35,1158601,0
+TPC.US,D,20180315,000000,22.45,22.75,22.05,22.4,1870210,0
+TPC.US,D,20180316,000000,22.35,22.9,22.2001,22.55,444632,0
+TPC.US,D,20180319,000000,22.5,22.55,21.65,21.85,597676,0
+TPC.US,D,20180320,000000,21.9,22.1,21.5,21.6,409189,0
+TPC.US,D,20180321,000000,21.65,22.1,21.55,21.85,467118,0
+TPC.US,D,20180322,000000,21.6,21.8,21.25,21.3,532710,0
+TPC.US,D,20180323,000000,21.45,21.55,20.7,20.75,665493,0
+TPC.US,D,20180326,000000,21,21.25,20.2,20.9,982011,0
+TPC.US,D,20180327,000000,21.05,21.6,20.75,21.1,589388,0
+TPC.US,D,20180328,000000,21.1,21.4,20.95,21.25,513338,0
+TPC.US,D,20180329,000000,21.35,22.2,21.35,22.05,726575,0
+TPC.US,D,20180402,000000,21.95,22.15,21.5,21.75,543333,0
+TPC.US,D,20180403,000000,22,22.35,21.8,22.2,473012,0
+TPC.US,D,20180404,000000,21.85,22.7875,21.8,22.7,335332,0
+TPC.US,D,20180405,000000,22.85,23.225,22.85,23.15,332544,0
+TPC.US,D,20180406,000000,22.95,23.1,21.7,22.1,565710,0
+TPC.US,D,20180409,000000,22.2,22.2,21.7,21.75,294452,0
+TPC.US,D,20180410,000000,22.1,22.751,21.85,22.7,459424,0
+TPC.US,D,20180411,000000,22.45,22.6,21.85,21.95,508080,0
+TPC.US,D,20180412,000000,22.15,22.425,21.975,22.1,558828,0
+TPC.US,D,20180413,000000,22.25,22.3,21.4,21.6,672477,0
+TPC.US,D,20180416,000000,21.6,21.8,21.45,21.65,851186,0
+TPC.US,D,20180417,000000,21.76,21.8,21.475,21.6,392902,0
+TPC.US,D,20180418,000000,21.65,22.2,21.65,22,333641,0
+TPC.US,D,20180419,000000,22,22.2,21.6,21.8,659301,0
+TPC.US,D,20180420,000000,21.7,21.8,21.4,21.5,389652,0
+TPC.US,D,20180423,000000,21.5,21.85,21.4,21.75,260532,0
+TPC.US,D,20180424,000000,21.9,22,21.45,21.5,289363,0
+TPC.US,D,20180425,000000,21.55,21.775,21.35,21.6,260357,0
+TPC.US,D,20180426,000000,21.65,21.65,21.05,21.15,273716,0
+TPC.US,D,20180427,000000,21.2,21.45,21.075,21.4,260003,0
+TPC.US,D,20180430,000000,21.4,21.55,20.6,20.65,313915,0
+TPC.US,D,20180501,000000,21,21,20.2331,20.95,405145,0
+TPC.US,D,20180502,000000,21,21.4,20.95,21.05,227184,0
+TPC.US,D,20180503,000000,21,21.2,20.6,20.8,248728,0
+TPC.US,D,20180504,000000,20.6,20.75,20.1903,20.55,312833,0
+TPC.US,D,20180507,000000,20.7,21.4,20.5,21.15,378336,0
+TPC.US,D,20180508,000000,21.15,21.85,21.15,21.6,385218,0
+TPC.US,D,20180509,000000,21.75,21.9,21.275,21.45,368268,0
+TPC.US,D,20180510,000000,20.2,20.6,18.9,19.8,1301124,0
+TPC.US,D,20180511,000000,19.75,20,19.4,19.9,546156,0
+TPC.US,D,20180514,000000,19.8,21.05,19.7,20.7,864901,0
+TPC.US,D,20180515,000000,20.7,20.825,20.25,20.25,486369,0
+TPC.US,D,20180516,000000,20.25,20.85,20.25,20.6,283182,0
+TPC.US,D,20180517,000000,20.55,21.15,20.55,20.9,307966,0
+TPC.US,D,20180518,000000,20.9,21,20.35,20.4,451059,0
+TPC.US,D,20180521,000000,20.5,20.75,20.35,20.5,351759,0
+TPC.US,D,20180522,000000,20.45,20.6584,20.2,20.3,196954,0
+TPC.US,D,20180523,000000,20.15,20.2,19.65,19.9,293333,0
+TPC.US,D,20180524,000000,19.85,20.05,19.65,19.9,224298,0
+TPC.US,D,20180525,000000,20,20.65,20,20.55,411328,0
+TPC.US,D,20180529,000000,20.35,20.6,20.2,20.25,404697,0
+TPC.US,D,20180530,000000,20.4,20.8,20.4,20.5,914219,0
+TPC.US,D,20180531,000000,20.45,20.5919,19.7,19.8,475628,0
+TPC.US,D,20180601,000000,20,20.05,19.65,19.9,369034,0
+TPC.US,D,20180604,000000,19.9,20.15,19.55,19.65,267963,0
+TPC.US,D,20180605,000000,19.75,19.9,19.45,19.75,207452,0
+TPC.US,D,20180606,000000,19.8,19.95,19.55,19.9,313246,0
+TPC.US,D,20180607,000000,19.9,20.075,19.75,19.9,224780,0
+TPC.US,D,20180608,000000,19.9,20.2,19.65,20.1,338425,0
+TPC.US,D,20180611,000000,20.2,20.25,19.75,19.85,296409,0
+TPC.US,D,20180612,000000,19.85,20.05,19.65,19.65,274138,0
+TPC.US,D,20180613,000000,19.75,19.75,19.4,19.5,386830,0
+TPC.US,D,20180614,000000,19.55,19.55,19,19.25,312494,0
+TPC.US,D,20180615,000000,19.3,19.3,18.65,18.9,742145,0
+TPC.US,D,20180618,000000,18.8,19.15,18.7,19.05,370574,0
+TPC.US,D,20180619,000000,18.9,19.15,18.9,18.95,336492,0
+TPC.US,D,20180620,000000,19.05,19.15,18.55,19.1,447410,0
+TPC.US,D,20180621,000000,19,19.2,18.7,19,452533,0
+TPC.US,D,20180622,000000,19.25,19.7,19,19.65,856966,0
+TPC.US,D,20180625,000000,19.55,19.6025,18.7,18.75,463123,0
+TPC.US,D,20180626,000000,18.75,19.35,18.3,19.2,376322,0
+TPC.US,D,20180627,000000,19.25,19.4,18.6,18.6,359797,0
+TPC.US,D,20180628,000000,18.65,18.7,18.05,18.5,441626,0
+TPC.US,D,20180629,000000,18.5,19.1,18.35,18.45,550510,0
+TPC.US,D,20180702,000000,18.25,18.5,17.75,17.95,500609,0
+TPC.US,D,20180703,000000,18.1,18.45,17.65,17.85,254186,0
+TPC.US,D,20180705,000000,17.95,18.335,17.65,18.3,314754,0
+TPC.US,D,20180706,000000,18.2,18.65,18.1,18.4,154200,0
+TPC.US,D,20180709,000000,18.5,18.9,18.5,18.7,194748,0
+TPC.US,D,20180710,000000,18.65,18.95,18.4,18.5,195015,0
+TPC.US,D,20180711,000000,18.45,18.55,18.05,18.2,204475,0
+TPC.US,D,20180712,000000,18.35,18.5,17.55,17.95,365057,0
+TPC.US,D,20180713,000000,17.95,18.75,17.95,18.55,318873,0
+TPC.US,D,20180716,000000,18.55,18.7,17.875,18.1,329346,0
+TPC.US,D,20180717,000000,18,18.5,17.95,18.05,291407,0
+TPC.US,D,20180718,000000,18.15,18.65,17.9,18.55,238650,0
+TPC.US,D,20180719,000000,18.5,18.9,18.275,18.75,309063,0
+TPC.US,D,20180720,000000,18.55,18.7,18.05,18.1,312230,0
+TPC.US,D,20180723,000000,17.95,18.3,17.7538,18,236335,0
+TPC.US,D,20180724,000000,18.15,18.375,17.95,18.3,196759,0
+TPC.US,D,20180725,000000,18.2,18.3,17.8,18.2,341841,0
+TPC.US,D,20180726,000000,18.25,18.65,18.106,18.2,401454,0
+TPC.US,D,20180727,000000,18.3,18.55,18.2,18.25,328210,0
+TPC.US,D,20180730,000000,18.35,18.875,18.15,18.15,209821,0
+TPC.US,D,20180731,000000,18.2,18.7,18.1,18.5,286319,0
+TPC.US,D,20180801,000000,18.5,18.5,18,18.4,318829,0
+TPC.US,D,20180802,000000,18.25,18.5,17.9,18.15,282340,0
+TPC.US,D,20180803,000000,18.1,18.55,18.1,18.25,253287,0
+TPC.US,D,20180806,000000,18.35,19.05,18.2,19,292246,0
+TPC.US,D,20180807,000000,19.05,19.1,18.85,19.1,249682,0
+TPC.US,D,20180808,000000,20.45,22.025,19.95,20.85,1008990,0
+TPC.US,D,20180809,000000,20.95,21.05,20.2,20.35,360657,0
+TPC.US,D,20180810,000000,20.2,20.5499,19.7,20.3,375577,0
+TPC.US,D,20180813,000000,20.25,20.25,19.8,20.1,307591,0
+TPC.US,D,20180814,000000,20.25,20.3,19.9,20.05,201974,0
+TPC.US,D,20180815,000000,19.9,19.95,19.4,19.65,209288,0
+TPC.US,D,20180816,000000,19.75,20,19.35,19.85,213063,0
+TPC.US,D,20180817,000000,19.85,20.15,19.6,20.1,265980,0
+TPC.US,D,20180820,000000,20,20.3,19.95,20.15,308246,0
+TPC.US,D,20180821,000000,20.2,20.425,20,20.35,387681,0
+TPC.US,D,20180822,000000,20.45,20.6,20.15,20.35,181010,0
+TPC.US,D,20180823,000000,20.25,20.4,20,20.35,210418,0
+TPC.US,D,20180824,000000,20.35,20.5,19.85,20.1,199766,0
+TPC.US,D,20180827,000000,20,20.35,19.85,20,218903,0
+TPC.US,D,20180828,000000,20.2,20.45,19.8,20.25,269805,0
+TPC.US,D,20180829,000000,20.35,20.45,20.05,20.35,394414,0
+TPC.US,D,20180830,000000,20.15,20.2973,19.7,20.05,450084,0
+TPC.US,D,20180831,000000,19.9,20.55,19.7,20.35,535522,0
+TPC.US,D,20180904,000000,20.35,20.5,19.85,20.05,620747,0
+TPC.US,D,20180905,000000,19.9,20.1,19.75,19.85,294728,0
+TPC.US,D,20180906,000000,19.9,20.3,19.7,20.15,232528,0
+TPC.US,D,20180907,000000,20,20.15,19.05,19.7,398233,0
+TPC.US,D,20180910,000000,19.75,20.3,19.75,20.2,189694,0
+TPC.US,D,20180911,000000,20.15,20.5,19.925,20.3,218249,0
+TPC.US,D,20180912,000000,20.3,20.75,20.25,20.7,158243,0
+TPC.US,D,20180913,000000,20.8,21.2,20.7425,21,259923,0
+TPC.US,D,20180914,000000,21.05,21.35,20.95,21,150741,0
+TPC.US,D,20180917,000000,21.1,21.25,20.6,20.6,172374,0
+TPC.US,D,20180918,000000,20.7,20.85,20.4,20.45,161564,0
+TPC.US,D,20180919,000000,20.4,21.1,20.4,20.5,230240,0
+TPC.US,D,20180920,000000,20.5,20.7,20.225,20.3,391583,0
+TPC.US,D,20180921,000000,20.3,20.45,19.95,20.05,645352,0
+TPC.US,D,20180924,000000,20,20.05,19.4,19.85,244878,0
+TPC.US,D,20180925,000000,19.85,19.9,19.3,19.55,439403,0
+TPC.US,D,20180926,000000,19.5,19.75,18.9,18.95,299085,0
+TPC.US,D,20180927,000000,18.9,18.9,18.45,18.55,320772,0
+TPC.US,D,20180928,000000,18.6,19.35,18.6,18.8,311298,0
+TPC.US,D,20181001,000000,18.93,19.09,18.7,18.82,394355,0
+TPC.US,D,20181002,000000,18.89,18.98,18.71,18.85,193326,0
+TPC.US,D,20181003,000000,18.91,19.185,18.654,19.09,254712,0
+TPC.US,D,20181004,000000,19.04,19.14,18.91,18.99,310309,0
+TPC.US,D,20181005,000000,18.97,19.06,18.645,18.73,460106,0
+TPC.US,D,20181008,000000,18.68,19.24,18.67,19.2,238945,0
+TPC.US,D,20181009,000000,19.14,19.52,19.01,19.28,713203,0
+TPC.US,D,20181010,000000,19.2,19.35,18.76,18.81,428107,0
+TPC.US,D,20181011,000000,18.6,18.6,17.85,17.85,736613,0
+TPC.US,D,20181012,000000,18.09,18.09,17.365,17.8,1175939,0
+TPC.US,D,20181015,000000,17.79,18.3,17.7,18.04,297589,0
+TPC.US,D,20181016,000000,18.18,18.49,17.76,18.48,234774,0
+TPC.US,D,20181017,000000,18.44,18.53,18,18.19,295255,0
+TPC.US,D,20181018,000000,18.06,18.06,17.39,17.57,597290,0
+TPC.US,D,20181019,000000,17.56,17.71,17.13,17.22,532611,0
+TPC.US,D,20181022,000000,17.35,17.51,16.68,16.77,366472,0
+TPC.US,D,20181023,000000,16.28,16.315,15.85,16.16,576478,0
+TPC.US,D,20181024,000000,16.14,16.42,15.06,15.11,657486,0
+TPC.US,D,20181025,000000,15.4,15.81,15.1803,15.65,486170,0
+TPC.US,D,20181026,000000,15.46,16.18,15.39,15.97,258068,0
+TPC.US,D,20181029,000000,16.27,16.535,15.71,15.93,385805,0
+TPC.US,D,20181030,000000,15.85,16.36,15.82,16.23,237517,0
+TPC.US,D,20181031,000000,16.44,16.6,15.49,15.5,349323,0
+TPC.US,D,20181101,000000,15.59,16.69,15.54,16.64,336146,0
+TPC.US,D,20181102,000000,16.73,17.31,16.7,16.94,264155,0
+TPC.US,D,20181105,000000,17.03,17.79,16.77,17.71,889411,0
+TPC.US,D,20181106,000000,17.66,18.24,17.66,18.2,305035,0
+TPC.US,D,20181107,000000,18.36,18.99,18.36,18.75,638374,0
+TPC.US,D,20181108,000000,15.94,18.43,14.92,17.79,2303708,0
+TPC.US,D,20181109,000000,17.43,17.78,17.43,17.56,1075360,0
+TPC.US,D,20181112,000000,17.61,17.61,16.97,17.1,367074,0
+TPC.US,D,20181113,000000,17.23,17.58,16.99,17.05,262015,0
+TPC.US,D,20181114,000000,17.3,17.93,17.24,17.48,300123,0
+TPC.US,D,20181115,000000,17.49,17.8011,17.31,17.6,548941,0
+TPC.US,D,20181116,000000,17.52,17.915,17.41,17.83,290271,0
+TPC.US,D,20181119,000000,17.91,18.54,17.81,18.15,412968,0
+TPC.US,D,20181120,000000,17.79,17.94,17.4,17.8,502937,0
+TPC.US,D,20181121,000000,17.95,18.4,17.6,18.13,183494,0
+TPC.US,D,20181123,000000,17.82,18.6,17.82,18.28,129663,0
+TPC.US,D,20181126,000000,18.53,19.31,18.4925,18.53,466574,0
+TPC.US,D,20181127,000000,18.35,18.65,18.22,18.35,159903,0
+TPC.US,D,20181128,000000,18.45,18.72,17.855,18.6,204887,0
+TPC.US,D,20181129,000000,18.65,18.9,18.29,18.34,186260,0
+TPC.US,D,20181130,000000,18.12,18.62,17.99,18.61,295522,0
+TPC.US,D,20181203,000000,19.02,19.055,17.88,18.01,421270,0
+TPC.US,D,20181204,000000,17.91,18.07,16.78,16.92,710876,0
+TPC.US,D,20181206,000000,16.63,17.67,16.445,17.65,589737,0
+TPC.US,D,20181207,000000,17.77,17.85,17.08,17.24,276497,0
+TPC.US,D,20181210,000000,17.16,17.76,17.01,17.59,373906,0
+TPC.US,D,20181211,000000,18,18.01,17.06,17.2,249371,0
+TPC.US,D,20181212,000000,17.53,17.76,17.37,17.54,417590,0
+TPC.US,D,20181213,000000,17.67,17.77,17.2,17.29,501291,0
+TPC.US,D,20181214,000000,17.04,17.32,16.54,16.72,350954,0
+TPC.US,D,20181217,000000,16.58,17.19,16.37,16.63,345288,0
+TPC.US,D,20181218,000000,16.69,17.09,16.62,16.88,457895,0
+TPC.US,D,20181219,000000,16.81,17.19,16.03,16.09,398760,0
+TPC.US,D,20181220,000000,16.05,16.39,15.67,15.85,385989,0
+TPC.US,D,20181221,000000,15.87,15.97,15.2983,15.39,578547,0
+TPC.US,D,20181224,000000,15.27,15.49,14.66,15.33,381010,0
+TPC.US,D,20181226,000000,15.43,15.97,14.96,15.95,416887,0
+TPC.US,D,20181227,000000,15.56,15.954,15.29,15.79,311498,0
+TPC.US,D,20181228,000000,15.78,15.96,15.38,15.75,531810,0
+TPC.US,D,20181231,000000,15.85,15.97,15.505,15.97,378240,0
+TPC.US,D,20190102,000000,15.67,16.32,15.63,16.08,636980,0
+TPC.US,D,20190103,000000,16.04,16.54,15.89,16.07,506003,0
+TPC.US,D,20190104,000000,16.42,17.13,16.07,16.75,800477,0
+TPC.US,D,20190107,000000,16.75,17.23,16.3,17.23,708354,0
+TPC.US,D,20190108,000000,17.46,17.76,17.28,17.74,345711,0
+TPC.US,D,20190109,000000,17.77,17.85,16.9,17.77,481714,0
+TPC.US,D,20190110,000000,17.59,17.97,17.47,17.95,212830,0
+TPC.US,D,20190111,000000,17.75,18.06,17.55,18.04,240992,0
+TPC.US,D,20190114,000000,17.89,18.22,17.7,17.94,263491,0
+TPC.US,D,20190115,000000,17.92,18.05,17.58,17.92,243110,0
+TPC.US,D,20190116,000000,17.92,17.98,17.47,17.57,223820,0
+TPC.US,D,20190117,000000,17.46,17.99,17.46,17.83,221974,0
+TPC.US,D,20190118,000000,18.01,18.59,17.87,18.33,219007,0
+TPC.US,D,20190122,000000,17.35,17.49,16.255,16.56,670106,0
+TPC.US,D,20190123,000000,16.57,17.15,16.565,17.11,418013,0
+TPC.US,D,20190124,000000,17.05,17.43,17.05,17.24,316608,0
+TPC.US,D,20190125,000000,17.39,17.88,17.39,17.44,392281,0
+TPC.US,D,20190128,000000,17.28,17.58,17.03,17.18,298835,0
+TPC.US,D,20190129,000000,17.13,17.33,16.995,17.22,185798,0
+TPC.US,D,20190130,000000,17.35,17.39,16.86,17.21,173833,0
+TPC.US,D,20190131,000000,17.17,17.65,17.07,17.21,345600,0
+TPC.US,D,20190201,000000,16.4,16.75,16.01,16.08,403005,0
+TPC.US,D,20190204,000000,16.06,16.4,15.82,16.4,217178,0
+TPC.US,D,20190205,000000,16.44,16.61,15.83,16.12,704217,0
+TPC.US,D,20190206,000000,16.09,16.4,16.09,16.36,309920,0
+TPC.US,D,20190207,000000,16.22,16.25,15.66,15.95,249276,0
+TPC.US,D,20190208,000000,15.87,16.2,15.58,15.69,318292,0
+TPC.US,D,20190211,000000,15.73,15.765,15.23,15.41,570595,0
+TPC.US,D,20190212,000000,15.5,15.825,15.42,15.79,1641529,0
+TPC.US,D,20190213,000000,15.83,16.43,15.83,16.34,396469,0
+TPC.US,D,20190214,000000,16.27,16.64,16.17,16.5,337527,0
+TPC.US,D,20190215,000000,16.63,17.17,16.585,16.99,303160,0
+TPC.US,D,20190219,000000,16.93,17.56,16.89,17.47,321009,0
+TPC.US,D,20190220,000000,17.54,18.085,17.54,17.71,385385,0
+TPC.US,D,20190221,000000,17.7,17.95,17.52,17.92,214242,0
+TPC.US,D,20190222,000000,18.15,18.33,17.96,18.08,299046,0
+TPC.US,D,20190225,000000,18.08,18.42,18.05,18.09,431321,0
+TPC.US,D,20190226,000000,18.1,18.25,17.64,17.67,492706,0
+TPC.US,D,20190227,000000,17.72,17.72,17.19,17.52,266948,0
+TPC.US,D,20190228,000000,19.72,20.516,18.48,18.82,1000113,0
+TPC.US,D,20190301,000000,19.13,19.58,18.92,19.24,664599,0
+TPC.US,D,20190304,000000,19.24,19.53,18.99,19.13,464880,0
+TPC.US,D,20190305,000000,19.16,19.325,18.9,19.18,410546,0
+TPC.US,D,20190306,000000,19.19,19.24,18.59,18.59,383774,0
+TPC.US,D,20190307,000000,18.41,18.54,18.06,18.41,546898,0
+TPC.US,D,20190308,000000,18.36,18.59,18.13,18.4,508623,0
+TPC.US,D,20190311,000000,18.47,18.98,18.46,18.78,639854,0
+TPC.US,D,20190312,000000,19,19.275,18.83,19.06,317693,0
+TPC.US,D,20190313,000000,19.14,19.2,18.96,19.01,247798,0
+TPC.US,D,20190314,000000,19.01,19.1,18.605,18.63,273641,0
+TPC.US,D,20190315,000000,18.63,19.06,18.5,18.51,519657,0
+TPC.US,D,20190318,000000,18.61,18.88,18.55,18.81,258299,0
+TPC.US,D,20190319,000000,18.93,19.14,18.57,18.61,338380,0
+TPC.US,D,20190320,000000,18.54,18.54,17.97,18.32,436952,0
+TPC.US,D,20190321,000000,18.26,18.66,18.16,18.18,282938,0
+TPC.US,D,20190322,000000,18.04,18.09,17.11,17.12,428846,0
+TPC.US,D,20190325,000000,17.09,17.35,16.7397,17.14,383654,0
+TPC.US,D,20190326,000000,17.28,17.4,16.74,17,387810,0
+TPC.US,D,20190327,000000,17.09,17.63,16.91,17.19,315071,0
+TPC.US,D,20190328,000000,17.32,17.7,16.73,17.29,304701,0
+TPC.US,D,20190329,000000,17.44,17.46,16.96,17.12,415942,0
+TPC.US,D,20190401,000000,17.25,17.77,17.2,17.57,186035,0
+TPC.US,D,20190402,000000,17.51,17.86,17.28,17.76,366658,0
+TPC.US,D,20190403,000000,17.91,18.1,17.78,17.83,319465,0
+TPC.US,D,20190404,000000,17.81,18.49,17.79,18.43,309172,0
+TPC.US,D,20190405,000000,18.57,19,18.31,18.95,409906,0
+TPC.US,D,20190408,000000,18.82,19.23,18.8,19,327919,0
+TPC.US,D,20190409,000000,18.91,19.01,18.6,18.74,304993,0
+TPC.US,D,20190410,000000,18.82,19,18.75,18.95,158985,0
+TPC.US,D,20190411,000000,18.99,19.18,18.88,18.99,147601,0
+TPC.US,D,20190412,000000,19.13,19.22,18.97,18.98,216124,0
+TPC.US,D,20190415,000000,19.01,19.26,18.87,19.04,181818,0
+TPC.US,D,20190416,000000,19.11,19.67,19.11,19.54,288706,0
+TPC.US,D,20190417,000000,19.63,19.95,19.575,19.87,219897,0
+TPC.US,D,20190418,000000,19.89,20.15,19.6035,19.74,281095,0
+TPC.US,D,20190422,000000,19.64,19.85,19.56,19.82,190895,0
+TPC.US,D,20190423,000000,20,20.05,19.79,19.89,362901,0
+TPC.US,D,20190424,000000,19.89,20,19.7327,19.95,511725,0
+TPC.US,D,20190425,000000,19.85,19.97,19.48,19.58,370251,0
+TPC.US,D,20190426,000000,19.68,19.73,19.43,19.54,269617,0
+TPC.US,D,20190429,000000,19.63,19.81,19.59,19.7,242274,0
+TPC.US,D,20190430,000000,19.66,20.02,19.46,19.97,265185,0
+TPC.US,D,20190501,000000,20.13,20.3,19.79,19.79,316798,0
+TPC.US,D,20190502,000000,19.62,19.99,19.585,19.97,249485,0
+TPC.US,D,20190503,000000,20.22,20.22,19.79,20.07,287948,0
+TPC.US,D,20190506,000000,19.73,20.25,19.56,20.23,165552,0
+TPC.US,D,20190507,000000,20.08,20.37,19.65,19.76,310558,0
+TPC.US,D,20190508,000000,19.75,19.91,19.3,19.49,356574,0
+TPC.US,D,20190509,000000,18.29,18.38,16.75,17.05,971593,0
+TPC.US,D,20190510,000000,16.96,17.17,16.75,16.97,396006,0
+TPC.US,D,20190513,000000,16.55,16.725,16.16,16.55,571993,0
+TPC.US,D,20190514,000000,16.58,16.78,16.36,16.7,430032,0
+TPC.US,D,20190515,000000,16.45,17,16.38,16.87,300779,0
+TPC.US,D,20190516,000000,16.87,16.96,16.49,16.53,268070,0
+TPC.US,D,20190517,000000,16.32,16.5875,16.13,16.15,337837,0
+TPC.US,D,20190520,000000,16.04,16.18,15.74,15.93,622836,0
+TPC.US,D,20190521,000000,16.06,16.06,15.66,15.75,307189,0
+TPC.US,D,20190522,000000,15.89,15.89,15.6282,15.72,247645,0
+TPC.US,D,20190523,000000,15.51,15.51,15.14,15.21,244732,0
+TPC.US,D,20190524,000000,15.29,15.56,15.15,15.29,269324,0
+TPC.US,D,20190528,000000,15.34,15.4,15.08,15.09,225602,0
+TPC.US,D,20190529,000000,15.03,15.04,14.7,14.94,255979,0
+TPC.US,D,20190530,000000,14.95,15.28,14.68,14.72,256329,0
+TPC.US,D,20190531,000000,14.45,14.58,14.19,14.54,406330,0
+TPC.US,D,20190603,000000,14.54,14.96,14.54,14.76,408839,0
+TPC.US,D,20190604,000000,14.98,15.54,14.94,15.52,646764,0
+TPC.US,D,20190605,000000,15.55,15.5752,15.11,15.25,249625,0
+TPC.US,D,20190606,000000,15.22,15.27,14.67,14.77,294398,0
+TPC.US,D,20190607,000000,14.81,14.92,14.68,14.79,294910,0
+TPC.US,D,20190610,000000,14.9,15.13,14.49,14.5,280477,0
+TPC.US,D,20190611,000000,14.69,14.74,14.16,14.21,391878,0
+TPC.US,D,20190612,000000,14.16,14.235,13.52,13.88,628617,0
+TPC.US,D,20190613,000000,13.96,14.17,13.66,13.77,367978,0
+TPC.US,D,20190614,000000,13.78,13.78,13.4,13.41,424794,0
+TPC.US,D,20190617,000000,13.39,13.49,13.25,13.29,400618,0
+TPC.US,D,20190618,000000,13.32,13.52,13,13.24,757639,0
+TPC.US,D,20190619,000000,13.25,13.35,12.7,12.85,647185,0
+TPC.US,D,20190620,000000,13.04,13.28,12.77,13.2,701852,0
+TPC.US,D,20190621,000000,13.17,13.38,12.65,13.24,677465,0
+TPC.US,D,20190624,000000,13.18,13.54,13.13,13.35,421754,0
+TPC.US,D,20190625,000000,13.34,13.67,13.14,13.16,642448,0
+TPC.US,D,20190626,000000,13.16,13.255,12.62,12.83,512634,0
+TPC.US,D,20190627,000000,12.85,13.44,12.85,13.4,535485,0
+TPC.US,D,20190628,000000,13.4,14.05,13.4,13.87,780617,0
+TPC.US,D,20190701,000000,14.54,14.7,14.24,14.37,664667,0
+TPC.US,D,20190702,000000,14.35,14.35,14.065,14.17,459232,0
+TPC.US,D,20190703,000000,14.19,14.42,14.09,14.38,299519,0
+TPC.US,D,20190705,000000,14.29,14.6,14.25,14.53,284283,0
+TPC.US,D,20190708,000000,14.41,14.83,14.41,14.51,404879,0
+TPC.US,D,20190709,000000,14.41,14.53,14.11,14.36,221841,0
+TPC.US,D,20190710,000000,14.48,14.49,14.02,14.02,191864,0
+TPC.US,D,20190711,000000,14.06,14.14,13.71,13.84,140163,0
+TPC.US,D,20190712,000000,13.8,14.32,13.77,14.18,376362,0
+TPC.US,D,20190715,000000,14.2,14.28,13.69,13.8,300129,0
+TPC.US,D,20190716,000000,13.79,14.06,13.77,13.86,222617,0
+TPC.US,D,20190717,000000,13.79,13.79,13.51,13.6,426451,0
+TPC.US,D,20190718,000000,13.59,13.63,13.27,13.38,363901,0
+TPC.US,D,20190719,000000,13.38,13.6,13.28,13.41,249584,0
+TPC.US,D,20190722,000000,13.41,13.48,12.96,13.04,252261,0
+TPC.US,D,20190723,000000,13.14,13.3,12.96,13.09,235689,0
+TPC.US,D,20190724,000000,13,13.8,13,13.71,543299,0
+TPC.US,D,20190725,000000,13.71,13.84,13.41,13.41,303988,0
+TPC.US,D,20190726,000000,13.42,13.54,13.18,13.25,174476,0
+TPC.US,D,20190729,000000,13.23,13.38,12.92,12.97,233062,0
+TPC.US,D,20190730,000000,12.93,13.23,12.54,13.18,373803,0
+TPC.US,D,20190731,000000,13.24,13.54,13.01,13.06,351113,0
+TPC.US,D,20190801,000000,13,13.16,12.69,12.8,429433,0
+TPC.US,D,20190802,000000,12.23,12.73,12.13,12.23,369454,0
+TPC.US,D,20190805,000000,12,12,11.53,11.66,490315,0
+TPC.US,D,20190806,000000,11.7,11.9,10.54,10.63,1145111,0
+TPC.US,D,20190807,000000,10.43,10.74,10.06,10.7,1397430,0
+TPC.US,D,20190808,000000,10.75,11.57,10.555,11.05,1664408,0
+TPC.US,D,20190809,000000,10.52,11.01,9.26,9.98,3241000,0
+TPC.US,D,20190812,000000,9.75,10.62,9.69,10.19,661920,0
+TPC.US,D,20190813,000000,10.09,10.21,9.73,10.13,787310,0
+TPC.US,D,20190814,000000,9.92,10.01,9.68,9.93,815097,0
+TPC.US,D,20190815,000000,9.9,9.97,9.625,9.78,906273,0
+TPC.US,D,20190816,000000,9.8,10.29,9.75,10.23,479304,0
+TPC.US,D,20190819,000000,10.35,10.47,10.26,10.34,573708,0
+TPC.US,D,20190820,000000,10.28,10.285,10.01,10.21,286763,0
+TPC.US,D,20190821,000000,10.35,10.44,10.28,10.35,297644,0
+TPC.US,D,20190822,000000,10.39,10.65,10.35,10.43,367514,0
+TPC.US,D,20190823,000000,10.34,10.46,10.01,10.01,433359,0
+TPC.US,D,20190826,000000,10.14,10.14,9.965,10.09,244255,0
+TPC.US,D,20190827,000000,10.17,10.17,9.64,9.7,1374795,0
+TPC.US,D,20190828,000000,9.73,9.84,9.32,9.6,747879,0
+TPC.US,D,20190829,000000,9.73,9.9414,9.58,9.75,767438,0
+TPC.US,D,20190830,000000,9.82,10.22,9.82,9.99,416221,0
+TPC.US,D,20190903,000000,9.84,9.87,9.24,9.27,618724,0
+TPC.US,D,20190904,000000,9.41,9.87,9.38,9.65,564296,0
+TPC.US,D,20190905,000000,9.84,10.25,9.69,10.07,417628,0
+TPC.US,D,20190906,000000,10.11,10.25,10,10.04,263087,0
+TPC.US,D,20190909,000000,10.08,10.93,10.08,10.92,512004,0
+TPC.US,D,20190910,000000,10.94,12.2,10.87,12.15,734296,0
+TPC.US,D,20190911,000000,12.16,12.45,11.81,12.44,483637,0
+TPC.US,D,20190912,000000,12.48,12.71,12.2,12.53,501497,0
+TPC.US,D,20190913,000000,12.68,12.84,12.27,12.79,511186,0
+TPC.US,D,20190916,000000,12.72,13.69,12.72,13.05,1232737,0
+TPC.US,D,20190917,000000,12.91,13.17,12.57,13.14,573775,0
+TPC.US,D,20190918,000000,13.08,13.43,13.05,13.13,765024,0
+TPC.US,D,20190919,000000,13.18,13.26,12.89,13,327163,0
+TPC.US,D,20190920,000000,12.98,13.19,12.849,13.06,593977,0
+TPC.US,D,20190923,000000,12.97,13.885,12.91,13.78,843859,0
+TPC.US,D,20190924,000000,13.82,13.821,13.43,13.71,757437,0
+TPC.US,D,20190925,000000,13.67,13.9,13.585,13.88,475348,0
+TPC.US,D,20190926,000000,14.07,14.64,13.97,14.46,754272,0
+TPC.US,D,20190927,000000,14.58,14.85,14.05,14.2,882393,0
+TPC.US,D,20190930,000000,14.25,14.465,14.03,14.33,383909,0
+TPC.US,D,20191001,000000,14.49,14.58,13.795,13.88,904233,0
+TPC.US,D,20191002,000000,13.73,13.77,13.325,13.46,490691,0
+TPC.US,D,20191003,000000,13.37,13.65,13.31,13.5,356139,0
+TPC.US,D,20191004,000000,13.57,14.08,13.45,14.04,272061,0
+TPC.US,D,20191007,000000,13.95,14.17,13.77,14.07,391328,0
+TPC.US,D,20191008,000000,13.9,14.12,13.77,13.97,185427,0
+TPC.US,D,20191009,000000,14.19,14.39,14.08,14.33,275982,0
+TPC.US,D,20191010,000000,14.42,14.92,14.27,14.53,310905,0
+TPC.US,D,20191011,000000,14.83,15.32,14.83,15.19,323324,0
+TPC.US,D,20191014,000000,15.11,15.46,14.915,15.34,469573,0
+TPC.US,D,20191015,000000,15.44,15.87,15.29,15.52,407039,0
+TPC.US,D,20191016,000000,15.5,15.86,15.5,15.73,757801,0
+TPC.US,D,20191017,000000,15.88,15.99,15.62,15.88,401887,0
+TPC.US,D,20191018,000000,15.8,16.5,15.78,16.48,435921,0
+TPC.US,D,20191021,000000,16.71,17.07,16.63,16.77,684579,0
+TPC.US,D,20191022,000000,16.8,16.8811,16.28,16.6,709140,0
+TPC.US,D,20191023,000000,16.62,16.95,16.46,16.88,248586,0
+TPC.US,D,20191024,000000,16.88,16.88,16.42,16.59,361219,0
+TPC.US,D,20191025,000000,16.59,16.8574,16.27,16.59,428557,0
+TPC.US,D,20191028,000000,16.7,16.7499,16.115,16.16,289669,0
+TPC.US,D,20191029,000000,16.05,16.1,15.87,15.96,322277,0
+TPC.US,D,20191030,000000,16.01,16.01,15.79,15.83,389660,0
+TPC.US,D,20191031,000000,15.69,15.78,15.17,15.47,418501,0
+TPC.US,D,20191101,000000,15.56,16.57,15.56,16.56,634031,0
+TPC.US,D,20191104,000000,16.78,17.29,16.595,17.05,415493,0
+TPC.US,D,20191105,000000,17.08,17.2,16.75,16.77,344716,0
+TPC.US,D,20191106,000000,16.75,16.75,15.56,15.71,627043,0
+TPC.US,D,20191107,000000,17.03,19.48,17.01,18.47,1859925,0
+TPC.US,D,20191108,000000,18.45,19.16,18.31,18.47,639587,0
+TPC.US,D,20191111,000000,18.52,19.22,18.52,19.17,506015,0
+TPC.US,D,20191112,000000,19.28,19.305,18.92,19.12,580435,0
+TPC.US,D,20191113,000000,18.94,18.98,18.43,18.57,401952,0
+TPC.US,D,20191114,000000,18.51,18.67,18.265,18.32,346106,0
+TPC.US,D,20191115,000000,18.37,18.37,17.51,17.63,523783,0
+TPC.US,D,20191118,000000,17.51,17.51,16.16,16.32,713491,0
+TPC.US,D,20191119,000000,16.4,16.43,16.07,16.34,661171,0
+TPC.US,D,20191120,000000,16.18,16.22,15.31,15.52,724257,0
+TPC.US,D,20191121,000000,15.53,15.69,15.25,15.32,514992,0
+TPC.US,D,20191122,000000,15.46,15.59,15.28,15.3,370684,0
+TPC.US,D,20191125,000000,15.3,15.85,15.26,15.72,1782986,0
+TPC.US,D,20191126,000000,15.73,16.425,15.64,16.2,610045,0
+TPC.US,D,20191127,000000,16.25,16.397,16.2,16.3,380580,0
+TPC.US,D,20191129,000000,16.12,16.33,15.81,15.93,274701,0
+TPC.US,D,20191202,000000,16.09,16.1,15,15.04,348792,0
+TPC.US,D,20191203,000000,14.82,15.11,14.66,14.82,364629,0
+TPC.US,D,20191204,000000,14.9,15.13,14.73,14.87,383138,0
+TPC.US,D,20191205,000000,14.95,14.96,14.43,14.8,306243,0
+TPC.US,D,20191206,000000,14.95,15.25,14.86,15.06,435320,0
+TPC.US,D,20191209,000000,14.96,15.075,14.88,14.89,487307,0
+TPC.US,D,20191210,000000,14.86,14.86,14.5146,14.84,548879,0
+TPC.US,D,20191211,000000,14.93,15.5,14.865,15.21,465761,0
+TPC.US,D,20191212,000000,15.23,15.94,15.23,15.89,547689,0
+TPC.US,D,20191213,000000,15.89,16.17,15.63,15.73,597579,0
+TPC.US,D,20191216,000000,15.75,15.75,12.75,13.3,1763090,0
+TPC.US,D,20191217,000000,13.2901,13.61,13.19,13.31,455875,0
+TPC.US,D,20191218,000000,13.29,13.57,13.19,13.23,643744,0
+TPC.US,D,20191219,000000,13.27,13.5,13.13,13.43,593132,0
+TPC.US,D,20191220,000000,13.49,13.49,13.09,13.13,881298,0
+TPC.US,D,20191223,000000,13.19,13.245,13,13.1,640022,0
+TPC.US,D,20191224,000000,13.2,13.21,12.93,13.15,330210,0
+TPC.US,D,20191226,000000,13.14,13.44,12.83,12.85,588876,0
+TPC.US,D,20191227,000000,12.92,12.98,12.56,12.65,358660,0
+TPC.US,D,20191230,000000,12.64,12.895,12.57,12.65,355603,0
+TPC.US,D,20191231,000000,12.66,12.91,12.555,12.86,765987,0
+TPC.US,D,20200102,000000,13.01,13.0473,12.1,12.27,378719,0
+TPC.US,D,20200103,000000,12.06,12.2,11.87,12.16,281958,0
+TPC.US,D,20200106,000000,12.05,12.27,11.92,12.05,291911,0
+TPC.US,D,20200107,000000,11.97,12.12,11.775,12.01,435594,0
+TPC.US,D,20200108,000000,12.02,12.1431,11.8,12,338798,0
+TPC.US,D,20200109,000000,12.09,12.12,11.81,12.04,438659,0
+TPC.US,D,20200110,000000,12.06,12.27,12.04,12.14,477612,0
+TPC.US,D,20200113,000000,12.13,12.28,11.73,12.28,301429,0
+TPC.US,D,20200114,000000,12.36,12.38,12.1,12.14,425471,0
+TPC.US,D,20200115,000000,12.02,12.265,11.845,11.92,411775,0
+TPC.US,D,20200116,000000,12.08,12.3,11.84,11.89,543777,0
+TPC.US,D,20200117,000000,11.95,12.02,11.39,11.58,686025,0
+TPC.US,D,20200121,000000,11.52,11.59,11.33,11.41,611744,0
+TPC.US,D,20200122,000000,11.42,11.52,10.97,11.39,1843450,0
+TPC.US,D,20200123,000000,11.39,11.4,10.91,11.2,693547,0
+TPC.US,D,20200124,000000,11.19,11.3,10.67,10.97,776022,0
+TPC.US,D,20200127,000000,10.69,11.33,10.63,11.23,631307,0
+TPC.US,D,20200128,000000,11.28,11.66,11.23,11.24,483506,0
+TPC.US,D,20200129,000000,11.25,11.38,10.88,10.95,260073,0
+TPC.US,D,20200130,000000,10.82,11.37,10.78,11.27,334688,0
+TPC.US,D,20200131,000000,11.25,11.46,11.12,11.26,655602,0
+TPC.US,D,20200203,000000,11.23,11.35,10.85,10.97,322233,0
+TPC.US,D,20200204,000000,11.19,11.2828,10.96,10.99,507605,0
+TPC.US,D,20200205,000000,11.18,11.5,11.14,11.21,359002,0
+TPC.US,D,20200206,000000,11.28,11.36,10.91,11.21,350587,0
+TPC.US,D,20200207,000000,11.06,11.22,10.75,10.76,240177,0
+TPC.US,D,20200210,000000,10.74,10.98,10.67,10.96,200565,0
+TPC.US,D,20200211,000000,11.08,11.41,11.07,11.12,227495,0
+TPC.US,D,20200212,000000,11.24,11.56,11.24,11.5,338500,0
+TPC.US,D,20200213,000000,11.39,11.91,11.26,11.9,427508,0
+TPC.US,D,20200214,000000,11.95,12.1,11.76,12.02,511932,0
+TPC.US,D,20200218,000000,11.92,11.9683,11.02,11.79,801166,0
+TPC.US,D,20200219,000000,11.81,12.09,11.635,11.94,563283,0
+TPC.US,D,20200220,000000,11.87,12.23,11.87,12.15,579812,0
+TPC.US,D,20200221,000000,12.1,12.13,11.7,11.77,415981,0
+TPC.US,D,20200224,000000,11.4,11.45,11.03,11.06,505891,0
+TPC.US,D,20200225,000000,11.12,11.75,10.59,11.53,2074307,0
+TPC.US,D,20200226,000000,11.56,12.21,11.12,11.94,2098539,0
+TPC.US,D,20200227,000000,10.05,13.03,9.46,12.07,4372118,0
+TPC.US,D,20200228,000000,11.81,15.92,11.8,14.5,6686988,0
+TPC.US,D,20200302,000000,14.5,14.5,13.62,13.95,2059411,0
+TPC.US,D,20200303,000000,15.02,15.12,13.835,14,4673275,0
+TPC.US,D,20200304,000000,14.13,14.96,14.03,14.94,1417753,0
+TPC.US,D,20200305,000000,14.65,14.75,13.55,13.9,1176373,0
+TPC.US,D,20200306,000000,13.26,13.93,12.42,13.57,1253033,0
+TPC.US,D,20200309,000000,12.5,12.79,11.63,11.76,720065,0
+TPC.US,D,20200310,000000,11.95,12.15,10.88,11.61,661701,0
+TPC.US,D,20200311,000000,11.41,12.51,10.76,12.17,1441857,0
+TPC.US,D,20200312,000000,10.9,11.855,9.97,10.05,1219209,0
+TPC.US,D,20200313,000000,10.64,10.84,7.9,8.33,2459773,0
+TPC.US,D,20200316,000000,7.62,8.21,5.21,5.33,2181836,0
+TPC.US,D,20200317,000000,5.45,5.5,2.87,2.91,4780555,0
+TPC.US,D,20200318,000000,3,5.1776,2.61,4.68,3080709,0
+TPC.US,D,20200319,000000,4.7,7.76,4.2,7.73,2681758,0
+TPC.US,D,20200320,000000,7.42,7.71,5.74,6.28,2284607,0
+TPC.US,D,20200323,000000,6.35,6.95,5.59,6.65,873038,0
+TPC.US,D,20200324,000000,6.92,7.03,6.23,6.38,816093,0
+TPC.US,D,20200325,000000,6.54,6.88,5.88,6.11,994272,0
+TPC.US,D,20200326,000000,6.28,7.33,6.125,7.08,1157146,0
+TPC.US,D,20200327,000000,6.99,6.99,5.97,6,706571,0
+TPC.US,D,20200330,000000,5.99,6.29,5.615,5.83,520176,0
+TPC.US,D,20200331,000000,5.96,6.78,5.89,6.72,791129,0
+TPC.US,D,20200401,000000,6.48,7.02,6.14,6.67,780653,0
+TPC.US,D,20200402,000000,6.57,6.89,6.22,6.54,840853,0
+TPC.US,D,20200403,000000,6.48,6.66,6.1,6.43,694097,0
+TPC.US,D,20200406,000000,6.73,7.29,6.59,6.97,855205,0
+TPC.US,D,20200407,000000,7.18,7.67,6.73,6.93,888681,0
+TPC.US,D,20200408,000000,7.1,7.24,6.63,6.69,2365341,0
+TPC.US,D,20200409,000000,6.92,7.46,6.54,7.17,1216230,0
+TPC.US,D,20200413,000000,7.18,7.18,6.43,6.49,704668,0
+TPC.US,D,20200414,000000,6.6,6.9005,6.36,6.37,706549,0
+TPC.US,D,20200415,000000,6.25,6.25,5.02,5.57,3065146,0
+TPC.US,D,20200416,000000,5.58,5.67,5.42,5.66,1041900,0
+TPC.US,D,20200417,000000,5.83,6.39,5.77,6.23,1058418,0
+TPC.US,D,20200420,000000,6.01,6.33,5.73,5.76,727442,0
+TPC.US,D,20200421,000000,5.65,5.86,5.53,5.68,537537,0
+TPC.US,D,20200422,000000,5.82,6.07,5.68,5.71,350872,0
+TPC.US,D,20200423,000000,5.76,6.4,5.76,6.21,574596,0
+TPC.US,D,20200424,000000,6.57,6.57,6.05,6.25,426973,0
+TPC.US,D,20200427,000000,6.25,7,6.1793,6.86,1481173,0
+TPC.US,D,20200428,000000,7.16,7.49,6.8314,7.38,800402,0
+TPC.US,D,20200429,000000,7.61,8.26,7.45,7.99,865447,0
+TPC.US,D,20200430,000000,7.85,7.85,6.82,7,1122100,0
+TPC.US,D,20200501,000000,6.81,6.81,6.35,6.6,803051,0
+TPC.US,D,20200504,000000,6.35,6.78,6.06,6.74,591417,0
+TPC.US,D,20200505,000000,6.91,7.19,6.21,6.23,1119136,0
+TPC.US,D,20200506,000000,6.29,6.5,5.76,6.19,1446584,0
+TPC.US,D,20200507,000000,6.81,8.1,6.81,8.03,5113437,0
+TPC.US,D,20200508,000000,8.45,8.88,8.05,8.49,1920307,0
+TPC.US,D,20200511,000000,8.59,8.66,7.78,8,1099831,0
+TPC.US,D,20200512,000000,8.07,8.2432,7.55,7.59,764092,0
+TPC.US,D,20200513,000000,7.45,7.5,7.07,7.12,774814,0
+TPC.US,D,20200514,000000,6.75,6.76,6.23,6.67,1114022,0
+TPC.US,D,20200515,000000,6.54,7.21,6.51,7.18,828196,0
+TPC.US,D,20200518,000000,7.85,8.06,7.5401,7.77,1167523,0
+TPC.US,D,20200519,000000,7.78,8.06,7.59,7.69,680120,0
+TPC.US,D,20200520,000000,7.99,8.73,7.78,8.6,1104060,0
+TPC.US,D,20200521,000000,8.95,10.29,8.95,9.71,1492220,0
+TPC.US,D,20200522,000000,9.62,9.82,9.24,9.56,590463,0
+TPC.US,D,20200526,000000,9.84,10.45,9.84,10.27,568295,0
+TPC.US,D,20200527,000000,10.75,11.4081,10.25,11.21,811773,0
+TPC.US,D,20200528,000000,11.3,11.4624,10.41,10.44,1067232,0
+TPC.US,D,20200529,000000,10.1,10.645,9.8101,10.5,1278227,0
+TPC.US,D,20200601,000000,10.64,11.505,10.51,11.15,802785,0
+TPC.US,D,20200602,000000,11.39,11.86,11.25,11.52,750203,0
+TPC.US,D,20200603,000000,11.93,12.06,11.4,11.43,578370,0
+TPC.US,D,20200604,000000,11.4,12.6,11.25,12.57,673771,0
+TPC.US,D,20200605,000000,13,13.6518,12.86,13.04,914670,0
+TPC.US,D,20200608,000000,13.45,13.9199,13.02,13.38,832053,0
+TPC.US,D,20200609,000000,12.96,13.57,12.51,12.88,644291,0
+TPC.US,D,20200610,000000,12.76,12.87,12.0801,12.35,482040,0
+TPC.US,D,20200611,000000,11.44,11.8,10.18,10.24,770561,0
+TPC.US,D,20200612,000000,10.96,11.22,10.55,10.97,828530,0
+TPC.US,D,20200615,000000,10.42,11.77,10.32,11.47,408733,0
+TPC.US,D,20200616,000000,12.62,12.94,12.3,12.62,582848,0
+TPC.US,D,20200617,000000,13.3,13.3888,12.12,12.22,799458,0
+TPC.US,D,20200618,000000,11.89,12.2199,11.59,12.01,395875,0
+TPC.US,D,20200619,000000,11.96,12.76,11.82,12.12,663157,0
+TPC.US,D,20200622,000000,12.06,12.0611,11.4,11.56,726601,0
+TPC.US,D,20200623,000000,11.78,11.9499,11.23,11.72,456687,0
+TPC.US,D,20200624,000000,11.34,11.52,10.95,11.23,548874,0
+TPC.US,D,20200625,000000,11.09,11.64,10.89,11.53,587974,0
+TPC.US,D,20200626,000000,11.36,11.79,10.91,11.65,1013152,0
+TPC.US,D,20200629,000000,11.87,12.59,11.8,12.29,425345,0
+TPC.US,D,20200630,000000,12.07,12.29,11.7,12.18,428205,0
+TPC.US,D,20200701,000000,12.15,12.39,11.5385,11.75,467800,0
+TPC.US,D,20200702,000000,12.17,12.52,11.57,11.62,343918,0
+TPC.US,D,20200706,000000,11.9,12.05,11.53,11.91,268893,0
+TPC.US,D,20200707,000000,11.74,11.95,11.49,11.66,305844,0
+TPC.US,D,20200708,000000,11.68,11.98,11.4,11.77,275699,0
+TPC.US,D,20200709,000000,11.68,11.8,10.9456,11.02,386314,0
+TPC.US,D,20200710,000000,10.99,12.13,10.83,11.73,514485,0
+TPC.US,D,20200713,000000,11.92,12.11,11.53,11.67,350358,0
+TPC.US,D,20200714,000000,11.58,12.04,11.35,11.97,309537,0
+TPC.US,D,20200715,000000,12.32,12.79,12.16,12.55,392673,0
+TPC.US,D,20200716,000000,12.4,12.63,12.18,12.33,251611,0
+TPC.US,D,20200717,000000,12.38,12.75,12.34,12.49,252074,0
+TPC.US,D,20200720,000000,12.43,12.61,12.1304,12.3,226443,0
+TPC.US,D,20200721,000000,12.6,13.25,12.6,13,506527,0
+TPC.US,D,20200722,000000,12.79,12.92,12.27,12.45,366617,0
+TPC.US,D,20200723,000000,12.35,12.76,12.308,12.45,210527,0
+TPC.US,D,20200724,000000,12.36,12.36,11.94,11.97,227663,0
+TPC.US,D,20200727,000000,11.95,12.2,11.81,12.14,256660,0
+TPC.US,D,20200728,000000,12.14,12.3699,11.83,11.87,203564,0
+TPC.US,D,20200729,000000,11.94,12.31,11.835,12.28,318854,0
+TPC.US,D,20200730,000000,12.77,13.34,12.105,12.32,803200,0
+TPC.US,D,20200731,000000,12.29,12.53,11.55,11.77,578331,0
+TPC.US,D,20200803,000000,11.87,12.71,11.73,12.6,409282,0
+TPC.US,D,20200804,000000,12.69,12.96,12.47,12.82,273247,0
+TPC.US,D,20200805,000000,12.94,13.08,12.61,12.89,336227,0
+TPC.US,D,20200806,000000,12.86,12.97,12.36,12.72,379935,0
+TPC.US,D,20200807,000000,12.67,13.43,12.6007,13.26,457765,0
+TPC.US,D,20200810,000000,13.38,13.639,13,13.02,447177,0
+TPC.US,D,20200811,000000,13.32,13.9,13.05,13.06,469939,0
+TPC.US,D,20200812,000000,13.26,13.43,12.71,12.84,248056,0
+TPC.US,D,20200813,000000,12.75,13.14,12.67,12.77,243399,0
+TPC.US,D,20200814,000000,12.61,13.095,12.53,12.88,195067,0
+TPC.US,D,20200817,000000,12.87,13.24,12.63,13.09,378002,0
+TPC.US,D,20200818,000000,13.1,13.2,13.03,13.12,402726,0
+TPC.US,D,20200819,000000,13.11,13.46,13.08,13.34,468749,0
+TPC.US,D,20200820,000000,13.11,13.62,13.04,13.19,361750,0
+TPC.US,D,20200821,000000,12.99,13.06,12.21,12.27,372093,0
+TPC.US,D,20200824,000000,12.32,12.61,11.83,12.54,253358,0
+TPC.US,D,20200825,000000,12.65,12.715,12.34,12.69,250039,0
+TPC.US,D,20200826,000000,12.78,12.87,12.28,12.38,255462,0
+TPC.US,D,20200827,000000,12.37,12.69,12.29,12.52,226970,0
+TPC.US,D,20200828,000000,12.71,12.88,12.41,12.74,278932,0
+TPC.US,D,20200831,000000,12.64,13.09,12.53,12.55,263029,0
+TPC.US,D,20200901,000000,12.39,12.67,12.27,12.66,193879,0
+TPC.US,D,20200902,000000,12.67,12.71,12.23,12.56,281997,0
+TPC.US,D,20200903,000000,12.51,12.74,12.31,12.32,337240,0
+TPC.US,D,20200904,000000,12.55,12.69,12.2,12.42,202231,0
+TPC.US,D,20200908,000000,12.34,12.42,12.04,12.16,225676,0
+TPC.US,D,20200909,000000,12.26,12.39,12.06,12.2,315055,0
+TPC.US,D,20200910,000000,12.35,12.49,12.2,12.24,227043,0
+TPC.US,D,20200911,000000,12.24,12.42,12.12,12.16,219535,0
+TPC.US,D,20200914,000000,12.19,12.5,12.05,12.44,255601,0
+TPC.US,D,20200915,000000,12.53,12.53,12.12,12.23,190854,0
+TPC.US,D,20200916,000000,12.29,12.96,12.245,12.77,399474,0
+TPC.US,D,20200917,000000,12.55,13.39,12.3001,12.69,397283,0
+TPC.US,D,20200918,000000,12.73,13.15,12.34,12.6,538791,0
+TPC.US,D,20200921,000000,12.16,12.22,11.11,11.19,498423,0
+TPC.US,D,20200922,000000,11.27,11.53,10.915,10.97,309308,0
+TPC.US,D,20200923,000000,10.91,11.72,10.91,10.98,357120,0
+TPC.US,D,20200924,000000,11.03,11.48,10.8,11.22,316635,0
+TPC.US,D,20200925,000000,11.05,11.39,11.02,11.3,284483,0
+TPC.US,D,20200928,000000,11.48,12.07,11.48,11.71,312464,0
+TPC.US,D,20200929,000000,11.65,11.65,11.05,11.33,343731,0
+TPC.US,D,20200930,000000,11.42,11.8,11.07,11.13,556617,0
+TPC.US,D,20201001,000000,11.21,11.3332,10.79,11.28,354107,0
+TPC.US,D,20201002,000000,11.04,12.11,11.02,12.05,558957,0
+TPC.US,D,20201005,000000,12.25,12.74,12.25,12.66,249492,0
+TPC.US,D,20201006,000000,12.69,13.26,12.64,12.81,485025,0
+TPC.US,D,20201007,000000,12.86,13.88,12.82,13.61,546092,0
+TPC.US,D,20201008,000000,13.83,14.56,13.6,14.53,333306,0
+TPC.US,D,20201009,000000,14.6,14.69,14.1564,14.39,265532,0
+TPC.US,D,20201012,000000,14.4,14.86,14.22,14.69,272796,0
+TPC.US,D,20201013,000000,14.39,14.48,14.13,14.27,274026,0
+TPC.US,D,20201014,000000,14.25,14.55,13.98,13.98,298347,0
+TPC.US,D,20201015,000000,13.7,13.8,13.35,13.48,129851,0
+TPC.US,D,20201016,000000,13.43,13.45,12.88,12.93,235168,0
+TPC.US,D,20201019,000000,12.95,13.78,12.95,13.41,246595,0
+TPC.US,D,20201020,000000,13.6,14.18,13.53,13.68,223417,0
+TPC.US,D,20201021,000000,13.68,13.73,13.34,13.37,115485,0
+TPC.US,D,20201022,000000,13.39,13.7,13.2,13.57,213899,0
+TPC.US,D,20201023,000000,13.71,13.88,13.51,13.75,129639,0
+TPC.US,D,20201026,000000,13.5,13.59,13.2,13.54,272938,0
+TPC.US,D,20201027,000000,13.41,13.68,13.08,13.1,170463,0
+TPC.US,D,20201028,000000,12.72,12.98,12.48,12.61,289271,0
+TPC.US,D,20201029,000000,12.49,13.14,12.46,13.11,260918,0
+TPC.US,D,20201030,000000,13.11,13.6,13,13.51,263011,0
+TPC.US,D,20201102,000000,13.74,14,13.49,13.81,398535,0
+TPC.US,D,20201103,000000,14.14,14.6361,14.14,14.55,381787,0
+TPC.US,D,20201104,000000,14.18,14.18,13.23,13.69,308153,0
+TPC.US,D,20201105,000000,14.52,15.12,13.45,13.82,477335,0
+TPC.US,D,20201106,000000,13.78,13.85,12.68,12.85,505405,0
+TPC.US,D,20201109,000000,14.66,14.79,13.36,13.37,576860,0
+TPC.US,D,20201110,000000,13.58,14.28,13.32,14,1121003,0
+TPC.US,D,20201111,000000,14.15,14.22,13.11,13.85,314446,0
+TPC.US,D,20201112,000000,13.61,13.7397,13.12,13.5,362679,0
+TPC.US,D,20201113,000000,13.63,14.4,13.63,13.89,261175,0
+TPC.US,D,20201116,000000,14.4,14.8,14.2901,14.41,324962,0
+TPC.US,D,20201117,000000,14.26,14.7,14.03,14.36,282508,0
+TPC.US,D,20201118,000000,14.43,15.16,14.365,14.64,338165,0
+TPC.US,D,20201119,000000,14.43,14.45,13.59,13.8,410372,0
+TPC.US,D,20201120,000000,13.66,13.81,13.35,13.81,546116,0
+TPC.US,D,20201123,000000,13.98,14.55,13.85,14.38,382302,0
+TPC.US,D,20201124,000000,14.49,15.15,14.35,14.8,412575,0
+TPC.US,D,20201125,000000,14.78,14.78,14.02,14.22,390412,0
+TPC.US,D,20201127,000000,14.07,14.4206,14.07,14.29,116849,0
+TPC.US,D,20201130,000000,14.2,14.35,13.5,13.52,346632,0
+TPC.US,D,20201201,000000,13.75,13.97,13.38,13.45,300144,0
+TPC.US,D,20201202,000000,13.29,13.49,12.96,13.08,444572,0
+TPC.US,D,20201203,000000,13.15,13.31,12.9,12.99,382603,0
+TPC.US,D,20201204,000000,13.13,13.42,12.91,13.41,923955,0
+TPC.US,D,20201207,000000,13.39,13.4274,12.45,13.21,425405,0
+TPC.US,D,20201208,000000,13.04,13.2,12.79,12.94,428214,0
+TPC.US,D,20201209,000000,13.05,13.52,12.95,13.37,325491,0
+TPC.US,D,20201210,000000,13.21,13.32,12.83,12.97,308113,0
+TPC.US,D,20201211,000000,12.83,13.4,12.73,13.12,333925,0
+TPC.US,D,20201214,000000,13.23,13.59,13.11,13.26,338087,0
+TPC.US,D,20201215,000000,13.48,13.62,13.01,13.53,325365,0
+TPC.US,D,20201216,000000,13.65,13.65,13.21,13.35,237433,0
+TPC.US,D,20201217,000000,13.4,13.63,13.05,13.59,289059,0
+TPC.US,D,20201218,000000,13.53,14.12,13.35,13.36,535023,0
+TPC.US,D,20201221,000000,13.04,13.62,13.02,13.4,224041,0
+TPC.US,D,20201222,000000,13.39,13.5174,13.05,13.13,237152,0
+TPC.US,D,20201223,000000,13.25,13.75,13.13,13.54,315776,0
+TPC.US,D,20201224,000000,13.44,13.69,13.3401,13.44,69927,0
+TPC.US,D,20201228,000000,13.5,13.69,13.38,13.47,171771,0
+TPC.US,D,20201229,000000,13.47,13.6,13.04,13.07,271375,0
+TPC.US,D,20201230,000000,13.1,13.3,13.05,13.17,214149,0
+TPC.US,D,20201231,000000,13.02,13.14,12.77,12.95,408876,0
+TPC.US,D,20210104,000000,13.16,13.23,12.71,12.78,306168,0
+TPC.US,D,20210105,000000,12.79,13.22,12.7,13.1,223500,0
+TPC.US,D,20210106,000000,13.49,15.69,13.49,15.55,1037584,0
+TPC.US,D,20210107,000000,15.96,17.2,15.81,17.07,664624,0
+TPC.US,D,20210108,000000,17.28,17.28,16.32,17,602785,0
+TPC.US,D,20210111,000000,16.73,16.86,15.67,15.67,288102,0
+TPC.US,D,20210112,000000,15.8,16.2,15.5,16.07,337428,0
+TPC.US,D,20210113,000000,16.03,16.1158,15.55,15.83,249899,0
+TPC.US,D,20210114,000000,16.01,16.91,15.85,16.63,258966,0
+TPC.US,D,20210115,000000,16.29,16.56,15.59,16.21,334496,0
+TPC.US,D,20210119,000000,16.29,17.1,16.29,17.06,393074,0
+TPC.US,D,20210120,000000,17.36,17.78,16.51,17.01,496847,0
+TPC.US,D,20210121,000000,17.01,17.01,16.42,16.45,252141,0
+TPC.US,D,20210122,000000,16.3,16.51,15.735,16.49,293314,0
+TPC.US,D,20210125,000000,16.28,16.44,15.07,15.36,496139,0
+TPC.US,D,20210126,000000,15.47,15.48,14.89,14.91,217091,0
+TPC.US,D,20210127,000000,14.5,15.25,13.715,15.08,441121,0
+TPC.US,D,20210128,000000,15.24,15.37,14.865,15.11,289546,0
+TPC.US,D,20210129,000000,15.15,15.15,14.48,14.9,428377,0
+TPC.US,D,20210201,000000,15.03,15.3299,14.65,15.25,317801,0
+TPC.US,D,20210202,000000,15.53,15.82,14.99,15.8,293958,0
+TPC.US,D,20210203,000000,15.83,16.3,15.665,16.13,270351,0
+TPC.US,D,20210204,000000,16.29,16.56,16.07,16.4,193004,0
+TPC.US,D,20210205,000000,16.55,16.92,16.24,16.86,236474,0
+TPC.US,D,20210208,000000,16.98,17.55,16.92,17.44,254442,0
+TPC.US,D,20210209,000000,17.37,17.37,16.7,16.84,180067,0
+TPC.US,D,20210210,000000,16.84,17.38,16.71,16.99,339874,0
+TPC.US,D,20210211,000000,17.14,17.44,16.62,17.07,269768,0
+TPC.US,D,20210212,000000,17.04,17.54,16.945,17.53,190463,0
+TPC.US,D,20210216,000000,17.65,18.06,17.53,17.92,228142,0
+TPC.US,D,20210217,000000,17.73,17.95,16.86,17.51,334657,0
+TPC.US,D,20210218,000000,17.54,17.84,17.25,17.5,347211,0
+TPC.US,D,20210219,000000,17.6,18.11,17.55,17.67,152743,0
+TPC.US,D,20210222,000000,17.61,18.42,17.545,18.13,255256,0
+TPC.US,D,20210223,000000,18.01,18.085,17.4,17.85,259830,0
+TPC.US,D,20210224,000000,17.93,18.4,17.81,18.4,572190,0
+TPC.US,D,20210225,000000,17.95,17.95,16.51,17.63,1112737,0
+TPC.US,D,20210226,000000,17.23,17.58,14.6,14.7,1456973,0
+TPC.US,D,20210301,000000,15.21,15.9525,14.33,15.55,975453,0
+TPC.US,D,20210302,000000,15.58,16.14,15.47,15.89,276188,0
+TPC.US,D,20210303,000000,15.86,16.59,15.86,16.22,303863,0
+TPC.US,D,20210304,000000,15.98,16.3,15.38,16.04,403841,0
+TPC.US,D,20210305,000000,16.39,17,15.85,16.95,406191,0
+TPC.US,D,20210308,000000,17.16,18.05,17.005,17.9,352758,0
+TPC.US,D,20210309,000000,18.08,19.13,17.71,19.02,514543,0
+TPC.US,D,20210310,000000,19.15,19.44,18.95,19.24,304473,0
+TPC.US,D,20210311,000000,19.47,19.88,19.22,19.67,235528,0
+TPC.US,D,20210312,000000,19.79,20.24,19.61,20.07,254252,0
+TPC.US,D,20210315,000000,20.12,20.166,19.515,19.68,245859,0
+TPC.US,D,20210316,000000,19.46,19.505,18.26,18.32,284474,0
+TPC.US,D,20210317,000000,18.42,18.8,18.04,18.56,249842,0
+TPC.US,D,20210318,000000,18.53,18.53,17.7,17.74,328551,0
+TPC.US,D,20210319,000000,17.68,18.3,17.28,17.94,926824,0
+TPC.US,D,20210322,000000,17.83,17.885,17.38,17.67,228830,0
+TPC.US,D,20210323,000000,17.27,17.6,16.47,16.72,303527,0
+TPC.US,D,20210324,000000,17.16,17.64,16.65,16.65,488900,0
+TPC.US,D,20210325,000000,16.6,17.6,16.23,17.43,357306,0
+TPC.US,D,20210326,000000,17.94,18.5,17.67,18.19,293281,0
+TPC.US,D,20210329,000000,17.9,18.45,17.41,17.43,359959,0
+TPC.US,D,20210330,000000,17.5,18.99,17.4,18.9,293000,0
+TPC.US,D,20210331,000000,19.25,19.89,18.75,18.95,644162,0
+TPC.US,D,20210401,000000,19.25,19.41,18.05,18.98,456208,0
+TPC.US,D,20210405,000000,19.26,19.53,18.92,19.42,318375,0
+TPC.US,D,20210406,000000,19.5,19.8199,18.98,19.12,268103,0
+TPC.US,D,20210407,000000,19.17,19.34,18.27,18.45,167788,0
+TPC.US,D,20210408,000000,18.44,18.45,17.93,18.05,213207,0
+TPC.US,D,20210409,000000,18.08,18.28,17.89,18.1,139873,0
+TPC.US,D,20210412,000000,18.24,18.3,17.96,18.13,150034,0
+TPC.US,D,20210413,000000,18.05,18.05,17.45,17.62,158189,0
+TPC.US,D,20210414,000000,17.65,18.14,17.42,17.56,217993,0
+TPC.US,D,20210415,000000,17.77,17.77,17.17,17.38,164742,0
+TPC.US,D,20210416,000000,17.62,17.69,17.04,17.48,276838,0
+TPC.US,D,20210419,000000,17.57,17.6,16.82,16.97,176829,0
+TPC.US,D,20210420,000000,16.9,16.9,16.15,16.37,218985,0
+TPC.US,D,20210421,000000,16.4,16.8,16.08,16.62,150937,0
+TPC.US,D,20210422,000000,16.67,16.78,16.34,16.39,204761,0
+TPC.US,D,20210423,000000,16.45,16.78,16.11,16.54,180212,0
+TPC.US,D,20210426,000000,16.73,16.96,16.52,16.69,195661,0
+TPC.US,D,20210427,000000,16.84,16.97,16.44,16.51,177742,0
+TPC.US,D,20210428,000000,16.53,16.65,16.36,16.62,185004,0
+TPC.US,D,20210429,000000,16.7,16.71,16.24,16.36,214609,0
+TPC.US,D,20210430,000000,16.21,16.39,15.96,16.1,355738,0
+TPC.US,D,20210503,000000,16.44,17.62,16.44,17.3,362387,0
+TPC.US,D,20210504,000000,17.07,17.27,16.53,16.7,203741,0
+TPC.US,D,20210505,000000,16.72,16.75,16.41,16.65,186947,0
+TPC.US,D,20210506,000000,16.79,17.2599,15.69,16.41,353871,0
+TPC.US,D,20210507,000000,16.4,16.95,16,16.68,200536,0
+TPC.US,D,20210510,000000,16.8,17.25,16.11,16.21,417774,0
+TPC.US,D,20210511,000000,15.75,16.2196,15.58,15.67,352515,0
+TPC.US,D,20210512,000000,15.64,15.92,15.04,15.09,331153,0
+TPC.US,D,20210513,000000,15.03,15.91,15.03,15.63,402789,0
+TPC.US,D,20210514,000000,15.7,15.9,15.54,15.9,197778,0
+TPC.US,D,20210517,000000,15.86,15.9299,15.53,15.79,175016,0
+TPC.US,D,20210518,000000,15.82,15.86,15.48,15.76,233328,0
+TPC.US,D,20210519,000000,15.41,15.64,15.11,15.62,227973,0
+TPC.US,D,20210520,000000,15.51,15.66,15.3,15.61,277015,0
+TPC.US,D,20210521,000000,15.81,16.06,15.7,15.83,165902,0
+TPC.US,D,20210524,000000,15.93,16.1,15.54,15.69,173196,0
+TPC.US,D,20210525,000000,15.63,15.8,15.05,15.05,317798,0
+TPC.US,D,20210526,000000,15.24,15.46,15.08,15.28,232020,0
+TPC.US,D,20210527,000000,15.54,15.81,15.54,15.61,229050,0
+TPC.US,D,20210528,000000,15.69,15.69,15.31,15.48,200815,0
+TPC.US,D,20210601,000000,15.83,16.11,15.52,16.01,403837,0
+TPC.US,D,20210602,000000,16.07,16.07,15.36,15.53,238104,0
+TPC.US,D,20210603,000000,15.52,15.88,15.23,15.82,150433,0
+TPC.US,D,20210604,000000,15.86,15.86,15.3598,15.71,176708,0
+TPC.US,D,20210607,000000,15.8,15.865,15.41,15.42,289547,0
+TPC.US,D,20210608,000000,15.5,15.76,15.285,15.58,329102,0
+TPC.US,D,20210609,000000,15.43,15.66,15.35,15.47,559942,0
+TPC.US,D,20210610,000000,15.63,15.83,14.92,14.93,539960,0
+TPC.US,D,20210611,000000,15,15.25,14.54,14.6,537879,0
+TPC.US,D,20210614,000000,14.65,14.84,14.52,14.6,184240,0
+TPC.US,D,20210615,000000,14.53,14.71,14.44,14.55,324789,0
+TPC.US,D,20210616,000000,14.57,14.62,14.19,14.43,284728,0
+TPC.US,D,20210617,000000,14.5,14.95,14.32,14.5,396535,0
+TPC.US,D,20210618,000000,14.12,14.235,13.51,13.54,693433,0
+TPC.US,D,20210621,000000,13.76,14.22,13.75,13.97,676150,0
+TPC.US,D,20210622,000000,13.96,13.98,13.6701,13.75,406256,0
+TPC.US,D,20210623,000000,13.91,14.08,13.51,13.52,278146,0
+TPC.US,D,20210624,000000,13.65,14.44,13.4404,14.24,636600,0
+TPC.US,D,20210625,000000,14.49,14.73,13.84,13.93,1286486,0
+TPC.US,D,20210628,000000,14,14,13.46,13.87,503275,0
+TPC.US,D,20210629,000000,13.94,14.115,13.5,13.59,353308,0
+TPC.US,D,20210630,000000,13.5,13.92,13.5,13.85,452464,0
+TPC.US,D,20210701,000000,13.99,14.18,13.87,13.99,276297,0
+TPC.US,D,20210702,000000,14,14,13.545,13.59,274190,0
+TPC.US,D,20210706,000000,13.58,13.58,12.87,13.12,383901,0
+TPC.US,D,20210707,000000,12.98,13.21,12.72,13.01,293282,0
+TPC.US,D,20210708,000000,12.75,13.25,12.55,12.87,294756,0
+TPC.US,D,20210709,000000,13.17,13.31,13.02,13.19,202829,0
+TPC.US,D,20210712,000000,13.19,13.46,13.03,13.39,292425,0
+TPC.US,D,20210713,000000,13.35,13.36,13.09,13.24,241937,0
+TPC.US,D,20210714,000000,13.41,13.83,13.21,13.27,221618,0
+TPC.US,D,20210715,000000,13.23,13.47,13.11,13.28,182110,0
+TPC.US,D,20210716,000000,13.36,13.382,12.91,12.96,296726,0
+TPC.US,D,20210719,000000,12.61,12.86,12.3955,12.62,378607,0
+TPC.US,D,20210720,000000,12.61,13.185,12.6,12.97,313464,0
+TPC.US,D,20210721,000000,13.15,13.455,13.02,13.16,230674,0
+TPC.US,D,20210722,000000,13.18,13.29,12.95,13.21,360501,0
+TPC.US,D,20210723,000000,13.29,13.58,13.09,13.46,161634,0
+TPC.US,D,20210726,000000,13.63,13.8,13.45,13.55,187157,0
+TPC.US,D,20210727,000000,13.42,13.65,13.2,13.56,214926,0
+TPC.US,D,20210728,000000,13.62,14.15,13.28,14.04,242937,0
+TPC.US,D,20210729,000000,14.2,14.2863,13.86,14.15,187629,0
+TPC.US,D,20210730,000000,14.19,14.33,13.96,14.07,193835,0
+TPC.US,D,20210802,000000,14.53,15.02,14.1,14.13,409631,0
+TPC.US,D,20210803,000000,14.1,14.52,13.77,14.43,294187,0
+TPC.US,D,20210804,000000,14.22,14.332,13.83,13.94,346798,0
+TPC.US,D,20210805,000000,14.5,14.93,13.95,14.23,528371,0
+TPC.US,D,20210806,000000,14.39,14.64,14.27,14.45,215464,0
+TPC.US,D,20210809,000000,14.43,14.54,14.13,14.39,290941,0
+TPC.US,D,20210810,000000,14.34,14.8083,14.28,14.77,299150,0
+TPC.US,D,20210811,000000,14.95,14.99,14.6,14.93,353711,0
+TPC.US,D,20210812,000000,14.85,14.88,14.53,14.64,235157,0
+TPC.US,D,20210813,000000,14.6,14.6493,14.15,14.34,293752,0
+TPC.US,D,20210816,000000,14.15,14.345,13.93,14.22,210161,0
+TPC.US,D,20210817,000000,14.02,14.02,13.65,13.84,181732,0
+TPC.US,D,20210818,000000,13.74,14,13.59,13.61,194392,0
+TPC.US,D,20210819,000000,13.44,13.58,13.22,13.39,253896,0
+TPC.US,D,20210820,000000,13.35,13.65,13.32,13.55,241875,0
+TPC.US,D,20210823,000000,13.71,14.05,13.65,13.98,229173,0
+TPC.US,D,20210824,000000,13.99,14.23,13.93,14.19,218464,0
+TPC.US,D,20210825,000000,14.26,14.5,14.12,14.42,200202,0
+TPC.US,D,20210826,000000,14.41,14.41,13.98,14.16,201253,0
+TPC.US,D,20210827,000000,14.24,14.92,14.24,14.79,263599,0
+TPC.US,D,20210830,000000,14.9,14.9,14.3,14.38,179337,0
+TPC.US,D,20210831,000000,14.29,14.45,14.14,14.42,173387,0
+TPC.US,D,20210901,000000,14.46,14.46,14.12,14.29,180664,0
+TPC.US,D,20210902,000000,14.36,14.59,14.27,14.35,216557,0
+TPC.US,D,20210903,000000,14.29,14.29,14.0793,14.26,125604,0
+TPC.US,D,20210907,000000,14.19,14.32,14.07,14.09,167819,0
+TPC.US,D,20210908,000000,13.98,14.15,13.82,13.87,240271,0
+TPC.US,D,20210909,000000,13.87,14.01,13.74,13.85,270853,0
+TPC.US,D,20210910,000000,13.92,13.94,13.45,13.48,240644,0
+TPC.US,D,20210913,000000,13.49,13.77,13.46,13.76,262341,0
+TPC.US,D,20210914,000000,13.88,13.88,13.08,13.24,348465,0
+TPC.US,D,20210915,000000,13.13,13.43,13.04,13.33,289731,0
+TPC.US,D,20210916,000000,13.33,13.33,12.81,12.83,328099,0
+TPC.US,D,20210917,000000,12.84,13.05,12.725,12.85,512597,0
+TPC.US,D,20210920,000000,12.51,12.66,12.16,12.52,344259,0
+TPC.US,D,20210921,000000,12.64,12.64,12.08,12.12,442369,0
+TPC.US,D,20210922,000000,12.29,12.54,12.24,12.3,259382,0
+TPC.US,D,20210923,000000,12.38,12.92,12.38,12.89,211588,0
+TPC.US,D,20210924,000000,12.84,13.05,12.7,13,176078,0
+TPC.US,D,20210927,000000,13.13,13.73,13.13,13.59,220846,0
+TPC.US,D,20210928,000000,13.55,13.79,13.05,13.05,177492,0
+TPC.US,D,20210929,000000,13.09,13.325,12.81,13.2,243888,0
+TPC.US,D,20210930,000000,13.21,13.43,12.96,12.98,284280,0
+TPC.US,D,20211001,000000,13.16,13.595,13.01,13.53,264581,0
+TPC.US,D,20211004,000000,13.54,13.7,13.18,13.24,186364,0
+TPC.US,D,20211005,000000,13.27,13.47,13.06,13.31,147291,0
+TPC.US,D,20211006,000000,13,13.25,12.78,13.18,301046,0
+TPC.US,D,20211007,000000,13.3,13.56,13.3,13.37,174005,0
+TPC.US,D,20211008,000000,13.27,13.45,13.12,13.15,155112,0
+TPC.US,D,20211011,000000,13.37,13.51,12.86,12.87,244459,0
+TPC.US,D,20211012,000000,12.83,13.0188,12.74,12.85,230280,0
+TPC.US,D,20211013,000000,12.88,13,12.64,12.99,146959,0
+TPC.US,D,20211014,000000,13.21,13.37,13.0505,13.25,174300,0
+TPC.US,D,20211015,000000,13.56,13.6,13.05,13.05,377527,0
+TPC.US,D,20211018,000000,12.83,12.97,12.68,12.95,185009,0
+TPC.US,D,20211019,000000,13.1,13.16,12.835,13.05,206318,0
+TPC.US,D,20211020,000000,13,13.405,12.95,13.3,209619,0
+TPC.US,D,20211021,000000,13.4,13.78,13.38,13.76,205364,0
+TPC.US,D,20211022,000000,13.73,13.94,13.61,13.77,154960,0
+TPC.US,D,20211025,000000,13.75,14.04,13.725,13.97,193850,0
+TPC.US,D,20211026,000000,14.05,14.05,13.69,13.71,193913,0
+TPC.US,D,20211027,000000,13.65,13.65,13.22,13.23,144084,0
+TPC.US,D,20211028,000000,13.29,13.76,13.29,13.73,126461,0
+TPC.US,D,20211029,000000,13.63,13.92,13.45,13.62,207674,0
+TPC.US,D,20211101,000000,13.74,14.4,13.62,14.24,377661,0
+TPC.US,D,20211102,000000,14.15,14.15,13.69,13.97,247894,0
+TPC.US,D,20211103,000000,13.94,14.54,13.77,14.32,274753,0
+TPC.US,D,20211104,000000,13.68,14,12.8,13.15,873466,0
+TPC.US,D,20211105,000000,13.32,14.25,13.3,13.96,363098,0
+TPC.US,D,20211108,000000,14.5,15.015,14.145,14.46,547875,0
+TPC.US,D,20211109,000000,14.44,14.7,14.29,14.62,410316,0
+TPC.US,D,20211110,000000,14.63,14.93,14.55,14.82,326823,0
+TPC.US,D,20211111,000000,14.81,15.195,14.67,15.05,509313,0
+TPC.US,D,20211112,000000,15.19,15.61,15.07,15.55,491643,0
+TPC.US,D,20211115,000000,15.6,15.67,14.69,14.79,588255,0
+TPC.US,D,20211116,000000,14.78,14.88,14.48,14.5,244095,0
+TPC.US,D,20211117,000000,14.48,14.5825,14.125,14.22,215667,0
+TPC.US,D,20211118,000000,14.27,14.3,13.82,13.91,283466,0
+TPC.US,D,20211119,000000,13.65,14.18,13.51,14.15,332760,0
+TPC.US,D,20211122,000000,14.29,14.47,13.96,14.05,271670,0
+TPC.US,D,20211123,000000,13.98,14.27,13.89,14.04,209301,0
+TPC.US,D,20211124,000000,13.92,14.11,13.81,14.05,249493,0
+TPC.US,D,20211126,000000,13.5,13.68,13.1,13.64,257087,0
+TPC.US,D,20211129,000000,13.84,13.9699,13.27,13.3,628520,0
+TPC.US,D,20211130,000000,13.11,13.31,12.61,12.86,361162,0
+TPC.US,D,20211201,000000,13.24,13.31,12.5,12.51,221143,0
+TPC.US,D,20211202,000000,12.47,12.89,12.37,12.73,182137,0
+TPC.US,D,20211203,000000,12.8,13.02,12.69,12.98,192669,0
+TPC.US,D,20211206,000000,13.29,13.43,13.15,13.17,231007,0
+TPC.US,D,20211207,000000,13.39,13.7075,13.26,13.32,134551,0
+TPC.US,D,20211208,000000,13.37,13.43,13.23,13.39,138614,0
+TPC.US,D,20211209,000000,13.23,13.45,12.94,12.95,153066,0
+TPC.US,D,20211210,000000,12.99,13.12,12.74,12.87,220282,0
+TPC.US,D,20211213,000000,12.8,12.89,12.45,12.49,283393,0
+TPC.US,D,20211214,000000,12.45,12.7999,12.27,12.31,262642,0
+TPC.US,D,20211215,000000,12.31,13.0987,12.02,13,550621,0
+TPC.US,D,20211216,000000,13.3,13.38,12.58,12.66,392040,0
+TPC.US,D,20211217,000000,12.6,12.87,12.32,12.65,393706,0
+TPC.US,D,20211220,000000,12.38,12.38,11.91,12.23,369455,0
+TPC.US,D,20211221,000000,12.38,12.62,12.26,12.5,316478,0
+TPC.US,D,20211222,000000,12.54,12.68,12.24,12.61,220495,0
+TPC.US,D,20211223,000000,12.7,12.78,12.27,12.43,328522,0
+TPC.US,D,20211227,000000,12.45,12.53,12.18,12.47,194146,0
+TPC.US,D,20211228,000000,12.44,12.83,12.33,12.36,370071,0
+TPC.US,D,20211229,000000,12.35,12.45,12.205,12.29,244246,0
+TPC.US,D,20211230,000000,12.34,12.5799,12.29,12.3,242401,0
+TPC.US,D,20211231,000000,12.4,12.49,12.28,12.37,219328,0
+TPC.US,D,20220103,000000,12.43,12.9008,12.43,12.51,199771,0
+TPC.US,D,20220104,000000,12.7,12.9,12.65,12.79,216482,0
+TPC.US,D,20220105,000000,12.9,13.05,12.36,12.4,196666,0
+TPC.US,D,20220106,000000,12.4,12.58,12.35,12.45,206587,0
+TPC.US,D,20220107,000000,12.51,12.57,12.14,12.17,182963,0
+TPC.US,D,20220110,000000,12.18,12.2,11.77,12.09,256945,0
+TPC.US,D,20220111,000000,12.18,12.5,11.92,12.41,221077,0
+TPC.US,D,20220112,000000,12.38,12.5,12.0101,12.09,246869,0
+TPC.US,D,20220113,000000,12.24,12.52,12.15,12.32,284857,0
+TPC.US,D,20220114,000000,12.2,12.53,12.2,12.49,274783,0
+TPC.US,D,20220118,000000,12.39,12.63,12.25,12.52,367300,0
+TPC.US,D,20220119,000000,12.51,12.5491,11.95,12.02,446494,0
+TPC.US,D,20220120,000000,12.03,12.25,11.74,11.79,303012,0
+TPC.US,D,20220121,000000,11.7,11.94,11.45,11.45,376061,0
+TPC.US,D,20220124,000000,11.25,12.16,11,12.08,423121,0
+TPC.US,D,20220125,000000,11.95,12.42,11.82,12.31,509917,0
+TPC.US,D,20220126,000000,12.5,12.78,12.09,12.22,348044,0
+TPC.US,D,20220127,000000,12.33,12.67,12.02,12.18,418172,0
+TPC.US,D,20220128,000000,12.09,12.27,11.635,12.12,360236,0
+TPC.US,D,20220131,000000,12,12.4,11.88,11.9,1377613,0
+TPC.US,D,20220201,000000,11.97,12.14,11.81,12.08,333501,0
+TPC.US,D,20220202,000000,12.07,12.2,11.7,11.82,320568,0
+TPC.US,D,20220203,000000,11.69,11.945,11.55,11.58,200838,0
+TPC.US,D,20220204,000000,11.5,11.53,11.2,11.26,253269,0
+TPC.US,D,20220207,000000,11.26,11.35,11.07,11.31,374705,0
+TPC.US,D,20220208,000000,11.44,11.67,11.3222,11.58,285609,0
+TPC.US,D,20220209,000000,11.64,11.83,11.62,11.75,227234,0
+TPC.US,D,20220210,000000,11.48,11.7999,11.23,11.31,357544,0
+TPC.US,D,20220211,000000,11.31,11.48,11.07,11.14,241868,0
+TPC.US,D,20220214,000000,11.02,11.3,11.02,11.12,344110,0
+TPC.US,D,20220215,000000,11.28,11.67,11.28,11.56,212218,0
+TPC.US,D,20220216,000000,11.44,11.83,11.43,11.78,155700,0
+TPC.US,D,20220217,000000,11.61,11.82,11.5,11.76,186720,0
+TPC.US,D,20220218,000000,11.7,11.87,11.41,11.66,286413,0
+TPC.US,D,20220222,000000,11.55,11.86,11.24,11.27,229859,0
+TPC.US,D,20220223,000000,11.34,11.47,11.03,11.06,159770,0
+TPC.US,D,20220224,000000,11,11.32,10.68,11.32,360914,0
+TPC.US,D,20220225,000000,10.1,10.49,9.35,10.37,1149981,0
+TPC.US,D,20220228,000000,10.18,10.27,9.56,9.8,973244,0
+TPC.US,D,20220301,000000,9.7,9.7184,9.19,9.29,667943,0
+TPC.US,D,20220302,000000,9.38,9.83,9.38,9.79,572988,0
+TPC.US,D,20220303,000000,9.8,9.92,9.62,9.91,530621,0
+TPC.US,D,20220304,000000,9.7,9.85,9.53,9.71,444780,0
+TPC.US,D,20220307,000000,9.7,9.86,9.54,9.69,420450,0
+TPC.US,D,20220308,000000,9.81,10.4,9.81,10.12,409520,0
+TPC.US,D,20220309,000000,10.37,10.64,10.37,10.53,340503,0
+TPC.US,D,20220310,000000,10.3,10.6099,10.17,10.59,219828,0
+TPC.US,D,20220311,000000,10.61,10.763,10.46,10.57,144921,0
+TPC.US,D,20220314,000000,10.72,10.79,10.18,10.31,283714,0
+TPC.US,D,20220315,000000,10.3,10.37,10.04,10.22,202141,0
+TPC.US,D,20220316,000000,10.34,10.43,10.19,10.4,278756,0
+TPC.US,D,20220317,000000,10.32,10.54,10.28,10.45,129036,0
+TPC.US,D,20220318,000000,10.43,10.47,10.17,10.38,623055,0
+TPC.US,D,20220321,000000,10.36,10.45,10.155,10.2,198437,0
+TPC.US,D,20220322,000000,10.32,10.48,10.14,10.17,223919,0
+TPC.US,D,20220323,000000,10.01,10.13,9.95,10.01,266620,0
+TPC.US,D,20220324,000000,10.07,10.15,9.87,10.12,185095,0
+TPC.US,D,20220325,000000,10.12,10.39,10.07,10.31,237371,0
+TPC.US,D,20220328,000000,10.3,10.4,10.15,10.38,186444,0
+TPC.US,D,20220329,000000,10.49,10.83,10.48,10.74,210901,0
+TPC.US,D,20220330,000000,10.72,10.81,10.43,10.44,211035,0
+TPC.US,D,20220331,000000,10.45,10.81,10.43,10.8,386228,0
+TPC.US,D,20220401,000000,10.86,10.9386,10.53,10.74,247086,0
+TPC.US,D,20220404,000000,10.85,10.87,10.35,10.52,147505,0
+TPC.US,D,20220405,000000,10.42,10.55,9.96,10,234013,0
+TPC.US,D,20220406,000000,9.85,9.8968,9.69,9.75,221981,0
+TPC.US,D,20220407,000000,10.24,10.24,9.82,10.09,264407,0
+TPC.US,D,20220408,000000,10.07,10.32,10.03,10.05,342832,0
+TPC.US,D,20220411,000000,10.11,10.34,10.0112,10.12,144390,0
+TPC.US,D,20220412,000000,10.21,10.38,10.07,10.19,163549,0
+TPC.US,D,20220413,000000,10.15,10.2641,10,10.17,245580,0
+TPC.US,D,20220414,000000,10.22,10.37,10.16,10.31,149237,0
+TPC.US,D,20220418,000000,10.31,10.44,10.06,10.08,145657,0
+TPC.US,D,20220419,000000,10.08,10.25,10.04,10.12,168611,0
+TPC.US,D,20220420,000000,10.2,10.34,10.07,10.1,171983,0
+TPC.US,D,20220421,000000,10.25,10.25,9.76,9.88,187117,0
+TPC.US,D,20220422,000000,9.8,9.81,9.48,9.53,271385,0
+TPC.US,D,20220425,000000,9.34,9.45,9.08,9.41,295942,0
+TPC.US,D,20220426,000000,9.33,9.37,9.08,9.11,245020,0
+TPC.US,D,20220427,000000,9.16,9.57,9.14,9.2,260883,0
+TPC.US,D,20220428,000000,9.23,9.4,9.06,9.34,217260,0
+TPC.US,D,20220429,000000,9.34,9.58,9.22,9.27,209573,0
+TPC.US,D,20220502,000000,9.32,9.48,9.1,9.34,200768,0
+TPC.US,D,20220503,000000,9.41,9.51,9.26,9.35,117589,0
+TPC.US,D,20220504,000000,9.44,9.59,9.31,9.58,133596,0
+TPC.US,D,20220505,000000,9.12,10.08,9.12,9.65,566104,0
+TPC.US,D,20220506,000000,9.66,9.87,9.61,9.75,314233,0
+TPC.US,D,20220509,000000,9.72,9.805,9.365,9.47,301228,0
+TPC.US,D,20220510,000000,9.75,9.81,9.38,9.55,305194,0
+TPC.US,D,20220511,000000,9.56,9.68,9.3,9.4,243681,0
+TPC.US,D,20220512,000000,9.36,9.47,9.205,9.36,218571,0
+TPC.US,D,20220513,000000,9.5,9.65,9.48,9.51,149993,0
+TPC.US,D,20220516,000000,9.57,9.76,9.37,9.67,205522,0
+TPC.US,D,20220517,000000,9.8,10.07,9.8,9.95,296680,0
+TPC.US,D,20220518,000000,10.19,10.83,10.04,10.22,428504,0
+TPC.US,D,20220519,000000,10.09,10.34,9.98,10.01,427101,0
+TPC.US,D,20220520,000000,10.17,10.17,9.455,9.8,453468,0
+TPC.US,D,20220523,000000,9.85,9.95,9.65,9.7,264646,0
+TPC.US,D,20220524,000000,9.71,9.8,9.345,9.78,269198,0
+TPC.US,D,20220525,000000,9.77,10.2,9.7084,9.94,278704,0
+TPC.US,D,20220526,000000,9.94,10.19,9.94,10.05,177370,0
+TPC.US,D,20220527,000000,10.18,10.54,10.1303,10.48,237977,0
+TPC.US,D,20220531,000000,10.54,10.62,10.1,10.14,260252,0
+TPC.US,D,20220601,000000,10.06,10.26,9.87,10.19,249054,0
+TPC.US,D,20220602,000000,10.27,10.38,10.12,10.29,189223,0
+TPC.US,D,20220603,000000,10.27,10.4,10.07,10.2,145027,0
+TPC.US,D,20220606,000000,10.28,10.49,10.16,10.19,235274,0
+TPC.US,D,20220607,000000,10.07,10.29,10.07,10.23,272837,0
+TPC.US,D,20220608,000000,10.2,10.2,9.8822,9.96,154769,0
+TPC.US,D,20220609,000000,9.84,9.9099,9.75,9.83,167635,0
+TPC.US,D,20220610,000000,9.64,9.75,9.32,9.49,281273,0
+TPC.US,D,20220613,000000,9.14,9.235,8.935,9.02,304665,0
+TPC.US,D,20220614,000000,9.03,9.16,8.89,9.05,321002,0
+TPC.US,D,20220615,000000,9.13,9.34,9.04,9.23,293809,0
+TPC.US,D,20220616,000000,9.12,9.14,8.47,8.55,323586,0
+TPC.US,D,20220617,000000,8.67,8.755,8.33,8.53,430458,0
+TPC.US,D,20220621,000000,8.71,9.02,8.56,8.91,362121,0
+TPC.US,D,20220622,000000,8.75,9.02,8.75,8.92,245771,0
+TPC.US,D,20220623,000000,8.99,8.99,8.58,8.79,222299,0
+TPC.US,D,20220624,000000,8.85,9.08,8.81,8.96,346426,0
+TPC.US,D,20220627,000000,9.07,9.265,8.95,9.14,229610,0
+TPC.US,D,20220628,000000,9.24,9.35,8.88,8.92,165104,0
+TPC.US,D,20220629,000000,8.87,8.9,8.62,8.77,183855,0
+TPC.US,D,20220630,000000,8.6,8.85,8.52,8.78,239603,0
+TPC.US,D,20220701,000000,8.72,8.96,8.61,8.9,176825,0
+TPC.US,D,20220705,000000,8.85,8.86,8.52,8.86,201054,0
+TPC.US,D,20220706,000000,8.82,8.84,8.54,8.72,145648,0
+TPC.US,D,20220707,000000,8.79,8.96,8.79,8.83,172817,0
+TPC.US,D,20220708,000000,8.86,8.87,8.63,8.68,206684,0
+TPC.US,D,20220711,000000,8.66,8.78,8.55,8.73,318307,0
+TPC.US,D,20220712,000000,8.72,8.93,8.59,8.61,162026,0
+TPC.US,D,20220713,000000,8.6,8.7399,8.55,8.69,156766,0
+TPC.US,D,20220714,000000,8.54,8.66,8.4054,8.64,136518,0
+TPC.US,D,20220715,000000,8.82,8.82,8.41,8.58,286697,0
+TPC.US,D,20220718,000000,8.66,8.755,8.52,8.58,181217,0
+TPC.US,D,20220719,000000,8.7,8.99,8.63,8.96,184376,0
+TPC.US,D,20220720,000000,8.96,9.23,8.96,9.05,192170,0
+TPC.US,D,20220721,000000,8.81,8.96,8.63,8.94,164853,0
+TPC.US,D,20220722,000000,9,9,8.69,8.82,141355,0
+TPC.US,D,20220725,000000,8.8,8.92,8.73,8.77,169325,0
+TPC.US,D,20220726,000000,8.68,8.83,8.61,8.7,188841,0
+TPC.US,D,20220727,000000,8.79,8.92,8.73,8.8,268382,0
+TPC.US,D,20220728,000000,8.87,8.97,8.67,8.95,227433,0
+TPC.US,D,20220729,000000,9.01,9.15,8.96,9.08,267545,0
+TPC.US,D,20220801,000000,9.01,9.39,8.9138,9.27,156043,0
+TPC.US,D,20220802,000000,9.26,9.29,9.08,9.1,138431,0
+TPC.US,D,20220803,000000,9.13,9.13,8.89,8.97,240479,0
+TPC.US,D,20220804,000000,9.02,9.14,8.91,9.04,321821,0
+TPC.US,D,20220805,000000,8.27,8.465,7.24,7.76,1132588,0
+TPC.US,D,20220808,000000,7.69,7.71,7.29,7.33,561970,0
+TPC.US,D,20220809,000000,7.28,7.35,7.055,7.14,475735,0
+TPC.US,D,20220810,000000,7.25,7.43,7.18,7.23,374221,0
+TPC.US,D,20220811,000000,7.25,7.35,7.08,7.11,407759,0
+TPC.US,D,20220812,000000,7.13,7.22,7.06,7.19,371477,0
+TPC.US,D,20220815,000000,7.08,7.21,7.06,7.12,358299,0
+TPC.US,D,20220816,000000,7.16,7.385,7.11,7.3,310487,0
+TPC.US,D,20220817,000000,7.21,7.52,7.1,7.51,387762,0
+TPC.US,D,20220818,000000,7.47,7.74,7.4,7.53,655934,0
+TPC.US,D,20220819,000000,7.52,7.69,7.37,7.48,587250,0
+TPC.US,D,20220822,000000,7.41,7.41,6.9,6.96,440037,0
+TPC.US,D,20220823,000000,6.91,7.11,6.91,6.96,246803,0
+TPC.US,D,20220824,000000,6.96,7,6.86,6.97,272800,0
+TPC.US,D,20220825,000000,6.95,7.3,6.91,7.26,310246,0
+TPC.US,D,20220826,000000,7.27,7.3,7.11,7.18,391561,0
+TPC.US,D,20220829,000000,7.06,7.26,7,7.16,476003,0
+TPC.US,D,20220830,000000,7.19,7.19,6.81,6.88,384506,0
+TPC.US,D,20220831,000000,6.89,6.9499,6.76,6.78,397803,0
+TPC.US,D,20220901,000000,6.75,6.785,6.63,6.69,427220,0
+TPC.US,D,20220902,000000,6.74,6.88,6.61,6.63,335281,0
+TPC.US,D,20220906,000000,6.63,6.63,6.29,6.52,526265,0
+TPC.US,D,20220907,000000,6.52,6.7,6.43,6.68,383374,0
+TPC.US,D,20220908,000000,6.65,6.78,6.51,6.72,241851,0
+TPC.US,D,20220909,000000,6.72,6.99,6.72,6.93,281723,0
+TPC.US,D,20220912,000000,6.96,7.08,6.94,7.03,265892,0
+TPC.US,D,20220913,000000,6.86,7.055,6.73,6.77,261190,0
+TPC.US,D,20220914,000000,6.77,6.77,6.5,6.62,469545,0
+TPC.US,D,20220915,000000,6.7,6.95,6.6,6.9,516568,0
+TPC.US,D,20220916,000000,6.79,7.03,6.7,6.9,1334952,0
+TPC.US,D,20220919,000000,6.8,6.97,6.7921,6.96,471365,0
+TPC.US,D,20220920,000000,6.92,6.92,6.71,6.78,427689,0
+TPC.US,D,20220921,000000,6.87,7.258,6.795,6.85,436945,0
+TPC.US,D,20220922,000000,6.77,6.8708,6.5025,6.56,329875,0
+TPC.US,D,20220923,000000,6.48,6.48,6.16,6.27,301532,0
+TPC.US,D,20220926,000000,6.18,6.3,5.93,5.95,381314,0
+TPC.US,D,20220927,000000,6,6.015,5.58,5.72,410666,0
+TPC.US,D,20220928,000000,5.81,5.966,5.72,5.87,332207,0
+TPC.US,D,20220929,000000,5.8,5.8,5.4,5.64,387297,0
+TPC.US,D,20220930,000000,5.65,5.74,5.49,5.52,422167,0
+TPC.US,D,20221003,000000,5.53,5.77,5.42,5.72,479504,0
+TPC.US,D,20221004,000000,5.87,6.3,5.87,6.28,444882,0
+TPC.US,D,20221005,000000,6.13,6.23,6.0615,6.17,213939,0
+TPC.US,D,20221006,000000,6.14,6.21,5.88,5.92,187388,0
+TPC.US,D,20221007,000000,5.89,5.9,5.5593,5.75,286394,0
+TPC.US,D,20221010,000000,5.82,6,5.82,5.95,224017,0
+TPC.US,D,20221011,000000,5.89,6.01,5.75,5.88,299974,0
+TPC.US,D,20221012,000000,5.84,5.85,5.72,5.72,193312,0
+TPC.US,D,20221013,000000,5.61,6,5.55,5.92,304913,0
+TPC.US,D,20221014,000000,5.95,5.96,5.76,5.8,225942,0
+TPC.US,D,20221017,000000,5.88,6.125,5.88,6.08,317610,0
+TPC.US,D,20221018,000000,6.27,6.37,6.075,6.12,256978,0
+TPC.US,D,20221019,000000,6.03,6.32,5.9,6.14,591058,0
+TPC.US,D,20221020,000000,6.09,6.405,6.05,6.06,220616,0
+TPC.US,D,20221021,000000,6.11,6.405,6,6.28,652144,0
+TPC.US,D,20221024,000000,6.37,6.7504,6.24,6.69,373571,0
+TPC.US,D,20221025,000000,6.79,6.925,6.65,6.78,302345,0
+TPC.US,D,20221026,000000,6.775,7.07,6.735,6.9,264564,0
+TPC.US,D,20221027,000000,6.98,7.3077,6.97,7.01,235866,0
+TPC.US,D,20221028,000000,7.06,7.44,7.06,7.36,230578,0
+TPC.US,D,20221031,000000,7.23,7.53,7.17,7.42,271417,0
+TPC.US,D,20221101,000000,7.49,7.56,7.34,7.46,410236,0
+TPC.US,D,20221102,000000,7.45,7.46,6.98,6.99,336246,0
+TPC.US,D,20221103,000000,7.28,7.56,6.9,7.41,649869,0
+TPC.US,D,20221104,000000,7.49,7.51,7.21,7.38,566792,0
+TPC.US,D,20221107,000000,7.46,7.79,7.33,7.77,395699,0
+TPC.US,D,20221108,000000,7.67,7.85,7.39,7.52,345878,0
+TPC.US,D,20221109,000000,7.46,7.46,6.9,7.1,355275,0
+TPC.US,D,20221110,000000,7.36,7.62,7.15,7.53,785717,0
+TPC.US,D,20221111,000000,7.35,7.72,7.3,7.39,662866,0
+TPC.US,D,20221114,000000,7.35,7.45,7.05,7.08,371421,0
+TPC.US,D,20221115,000000,7.09,7.37,7.09,7.22,403115,0
+TPC.US,D,20221116,000000,7.21,7.25,7.02,7.08,199436,0
+TPC.US,D,20221117,000000,6.9,7.24,6.9,7.24,203066,0
+TPC.US,D,20221118,000000,7.39,7.44,7.24,7.4,250483,0
+TPC.US,D,20221121,000000,7.53,8,7.47,7.96,277035,0
+TPC.US,D,20221122,000000,7.98,8.155,7.9182,8.1,362445,0
+TPC.US,D,20221123,000000,8.1,8.1,7.83,7.84,184067,0
+TPC.US,D,20221125,000000,7.76,8.11,7.76,7.98,144324,0
+TPC.US,D,20221128,000000,7.95,7.97,7.29,7.31,329709,0
+TPC.US,D,20221129,000000,7.27,7.37,7.04,7.11,322962,0
+TPC.US,D,20221130,000000,7.09,7.16,6.77,7.15,294894,0
+TPC.US,D,20221201,000000,7.27,7.68,7.17,7.53,312635,0
+TPC.US,D,20221202,000000,7.45,7.45,7.24,7.37,323049,0
+TPC.US,D,20221205,000000,7.28,7.33,7.09,7.29,262410,0
+TPC.US,D,20221206,000000,7.32,7.61,7.31,7.58,328776,0
+TPC.US,D,20221207,000000,7.55,7.661,7.43,7.44,271854,0
+TPC.US,D,20221208,000000,7.5,7.83,7.38,7.66,228676,0
+TPC.US,D,20221209,000000,7.6,7.74,7.5,7.54,192841,0
+TPC.US,D,20221212,000000,7.58,7.61,7.37,7.46,257909,0
+TPC.US,D,20221213,000000,7.6,7.85,7.5,7.53,351736,0
+TPC.US,D,20221214,000000,7.62,7.81,7.52,7.6,401417,0
+TPC.US,D,20221215,000000,7.54,7.56,7.29,7.52,515307,0
+TPC.US,D,20221216,000000,7.43,7.65,7.32,7.61,891648,0
+TPC.US,D,20221219,000000,7.61,7.76,7.455,7.7,483248,0
+TPC.US,D,20221220,000000,7.73,7.91,7.65,7.68,465845,0
+TPC.US,D,20221221,000000,7.76,7.81,7.6,7.61,219463,0
+TPC.US,D,20221222,000000,7.52,7.53,7.295,7.48,218826,0
+TPC.US,D,20221223,000000,7.53,7.605,7.42,7.54,143242,0
+TPC.US,D,20221227,000000,7.54,7.71,7.4,7.62,211931,0
+TPC.US,D,20221228,000000,7.64,7.765,7.47,7.49,249739,0
+TPC.US,D,20221229,000000,7.51,7.82,7.49,7.62,243347,0
+TPC.US,D,20221230,000000,7.49,7.675,7.48,7.55,328311,0
+TPC.US,D,20230103,000000,7.62,7.77,7.44,7.55,274875,0
+TPC.US,D,20230104,000000,7.66,7.7663,7.57,7.69,155610,0
+TPC.US,D,20230105,000000,7.6,7.79,7.53,7.78,151678,0
+TPC.US,D,20230106,000000,7.84,8.055,7.84,8.02,216195,0
+TPC.US,D,20230109,000000,8.07,8.21,7.8,7.89,182237,0
+TPC.US,D,20230110,000000,7.87,7.88,7.64,7.86,218216,0
+TPC.US,D,20230111,000000,7.9,8.26,7.9,8.09,265233,0
+TPC.US,D,20230112,000000,8.2,8.51,8.19,8.48,229745,0
+TPC.US,D,20230113,000000,8.42,8.56,8.14,8.55,221881,0
+TPC.US,D,20230117,000000,8.56,8.61,8.29,8.32,188268,0
+TPC.US,D,20230118,000000,8.41,8.79,8.31,8.47,336844,0
+TPC.US,D,20230119,000000,8.38,8.56,8.32,8.56,209922,0
+TPC.US,D,20230120,000000,8.67,8.91,8.52,8.86,735109,0
+TPC.US,D,20230123,000000,8.93,8.93,8.6,8.68,254066,0
+TPC.US,D,20230124,000000,8.62,8.74,8.48,8.65,152311,0
+TPC.US,D,20230125,000000,8.63,8.91,8.55,8.84,227259,0
+TPC.US,D,20230126,000000,8.9,9.025,8.82,8.98,198068,0
+TPC.US,D,20230127,000000,8.99,9.165,8.975,9.06,227596,0
+TPC.US,D,20230130,000000,9.05,9.12,8.835,8.91,236831,0
+TPC.US,D,20230131,000000,8.92,9.23,8.9,9.17,768812,0
+TPC.US,D,20230201,000000,9.13,9.315,8.96,9.16,231664,0
+TPC.US,D,20230202,000000,9.21,9.39,9.11,9.39,229140,0
+TPC.US,D,20230203,000000,9.37,9.48,9.29,9.36,178882,0
+TPC.US,D,20230206,000000,9.21,9.45,9.2,9.41,187699,0
+TPC.US,D,20230207,000000,9.4,9.59,9.3,9.55,177729,0
+TPC.US,D,20230208,000000,9.56,9.6,9.16,9.25,295191,0
+TPC.US,D,20230209,000000,9.39,9.39,8.48,8.56,477018,0
+TPC.US,D,20230210,000000,8.54,8.59,8.37,8.46,170598,0
+TPC.US,D,20230213,000000,8.48,8.61,8.38,8.53,131383,0
+TPC.US,D,20230214,000000,8.48,8.71,8.47,8.63,159127,0
+TPC.US,D,20230215,000000,8.5,8.84,8.4939,8.8,119863,0
+TPC.US,D,20230216,000000,8.66,8.89,8.64,8.8,238454,0
+TPC.US,D,20230217,000000,8.87,9.12,8.835,8.97,179946,0
+TPC.US,D,20230221,000000,8.83,8.8494,8.46,8.47,213062,0
+TPC.US,D,20230222,000000,8.44,8.65,8.43,8.48,159364,0
+TPC.US,D,20230223,000000,8.54,8.935,8.54,8.7,195755,0
+TPC.US,D,20230224,000000,8.5,8.73,8.4,8.5,148420,0
+TPC.US,D,20230227,000000,8.58,8.64,8.235,8.32,212964,0
+TPC.US,D,20230228,000000,8.26,8.33,8.1,8.11,242774,0
+TPC.US,D,20230301,000000,8.11,8.44,8.09,8.37,226467,0
+TPC.US,D,20230302,000000,8.3,8.735,8.26,8.69,218298,0
+TPC.US,D,20230303,000000,8.75,8.97,8.66,8.83,200227,0
+TPC.US,D,20230306,000000,8.84,8.87,8.475,8.62,368720,0
+TPC.US,D,20230307,000000,8.64,8.91,8.58,8.7,245582,0
+TPC.US,D,20230308,000000,8.73,8.77,8.5,8.66,226843,0
+TPC.US,D,20230309,000000,8.69,8.8,8.42,8.43,244442,0
+TPC.US,D,20230310,000000,8.38,8.48,7.67,7.75,413562,0
+TPC.US,D,20230313,000000,7.55,7.65,7.1001,7.2,325788,0
+TPC.US,D,20230314,000000,7.5,7.65,7.39,7.45,365292,0
+TPC.US,D,20230315,000000,7.18,7.32,6.89,7.17,393162,0
+TPC.US,D,20230316,000000,6.89,6.99,5.46,6.16,999790,0
+TPC.US,D,20230317,000000,5.99,6.19,5.67,6.13,1375465,0
+TPC.US,D,20230320,000000,6.14,6.54,6.135,6.32,591615,0
+TPC.US,D,20230321,000000,6.51,6.78,6.5,6.55,337102,0
+TPC.US,D,20230322,000000,6.58,6.66,6.21,6.22,319361,0
+TPC.US,D,20230323,000000,6.22,6.3225,5.83,5.87,342549,0
+TPC.US,D,20230324,000000,5.76,5.96,5.64,5.9,410286,0
+TPC.US,D,20230327,000000,6.06,6.17,5.9615,6.1,268375,0
+TPC.US,D,20230328,000000,6.08,6.14,5.82,5.87,334607,0
+TPC.US,D,20230329,000000,5.96,5.99,5.77,5.97,331432,0
+TPC.US,D,20230330,000000,6.02,6.1389,5.9,5.95,252435,0
+TPC.US,D,20230331,000000,6,6.2,6,6.17,351320,0
+TPC.US,D,20230403,000000,6.2,6.25,5.945,6.12,328311,0
+TPC.US,D,20230404,000000,6.18,6.18,5.75,5.88,416612,0
+TPC.US,D,20230405,000000,5.8,5.9,5.55,5.71,624556,0
+TPC.US,D,20230406,000000,5.76,5.925,5.63,5.75,398063,0
+TPC.US,D,20230410,000000,5.75,5.855,5.62,5.8,306084,0
+TPC.US,D,20230411,000000,5.83,5.86,5.65,5.67,389169,0
+TPC.US,D,20230412,000000,5.72,5.72,5.34,5.38,449871,0
+TPC.US,D,20230413,000000,5.42,5.46,5.245,5.43,375662,0
+TPC.US,D,20230414,000000,5.48,5.59,5.3,5.34,315273,0
+TPC.US,D,20230417,000000,5.32,5.66,5.29,5.62,572341,0
+TPC.US,D,20230418,000000,5.62,5.73,5.53,5.69,376822,0
+TPC.US,D,20230419,000000,5.59,5.645,5.39,5.5,364952,0
+TPC.US,D,20230420,000000,5.5,5.59,5.23,5.3,348552,0
+TPC.US,D,20230421,000000,5.31,5.31,4.92,5.06,1328470,0
+TPC.US,D,20230424,000000,5.11,5.575,5.01,5.54,707197,0
+TPC.US,D,20230425,000000,5.43,5.62,5.29,5.35,411740,0
+TPC.US,D,20230426,000000,5.26,5.39,5.07,5.14,359957,0
+TPC.US,D,20230427,000000,5.17,5.4,5.09,5.14,473010,0
+TPC.US,D,20230428,000000,5.14,5.35,5.14,5.3,313017,0
+TPC.US,D,20230501,000000,5.29,6.75,5.29,5.7,726349,0
+TPC.US,D,20230502,000000,5.56,5.69,5.42,5.63,462567,0
+TPC.US,D,20230503,000000,5.7,6.11,5.6801,5.92,473292,0
+TPC.US,D,20230504,000000,5.88,5.979,5.67,5.86,427511,0
+TPC.US,D,20230505,000000,5.08,6.04,4.9,5.92,747258,0
+TPC.US,D,20230508,000000,6.03,6.14,5.4,5.47,381783,0
+TPC.US,D,20230509,000000,5.38,5.47,5.23,5.42,369616,0
+TPC.US,D,20230510,000000,5.55,5.58,5.36,5.47,404464,0
+TPC.US,D,20230511,000000,5.35,5.64,5.31,5.57,336028,0
+TPC.US,D,20230512,000000,5.58,5.7,5.43,5.47,265135,0
+TPC.US,D,20230515,000000,5.46,5.49,5.23,5.26,254332,0
+TPC.US,D,20230516,000000,5.21,5.275,5.055,5.18,527142,0
+TPC.US,D,20230517,000000,5.24,5.73,5.11,5.66,437818,0
+TPC.US,D,20230518,000000,5.62,6.26,5.61,6.18,511209,0
+TPC.US,D,20230519,000000,6.28,6.28,5.82,5.85,259368,0
+TPC.US,D,20230522,000000,6.08,6.2799,5.83,6,374257,0
+TPC.US,D,20230523,000000,5.95,6.35,5.95,6.07,448962,0
+TPC.US,D,20230524,000000,6.05,6.05,5.78,5.88,255555,0
+TPC.US,D,20230525,000000,5.84,5.99,5.79,5.93,247441,0
+TPC.US,D,20230526,000000,5.93,6.02,5.82,5.93,230641,0
+TPC.US,D,20230530,000000,5.93,6,5.66,5.67,270972,0
+TPC.US,D,20230531,000000,5.65,5.74,5.24,5.4,1426755,0
+TPC.US,D,20230601,000000,5.5,5.79,5.3798,5.72,473755,0
+TPC.US,D,20230602,000000,5.86,6.32,5.86,6.31,501459,0
+TPC.US,D,20230605,000000,6.33,6.36,6.03,6.31,355766,0
+TPC.US,D,20230606,000000,6.32,6.815,6.305,6.75,478886,0
+TPC.US,D,20230607,000000,6.81,7.2,6.81,6.95,408175,0
+TPC.US,D,20230608,000000,6.93,6.96,6.58,6.91,372802,0
+TPC.US,D,20230609,000000,6.88,6.915,6.73,6.8,218950,0
+TPC.US,D,20230612,000000,6.79,7.135,6.73,6.98,341651,0
+TPC.US,D,20230613,000000,6.98,7.1869,6.98,7.05,337007,0
+TPC.US,D,20230614,000000,7.04,7.1799,6.82,6.85,379926,0
+TPC.US,D,20230615,000000,6.78,7.02,6.75,6.85,254003,0
+TPC.US,D,20230616,000000,6.96,6.97,6.57,6.59,1229994,0
+TPC.US,D,20230620,000000,6.49,6.57,6.38,6.5,307524,0
+TPC.US,D,20230621,000000,6.48,6.63,6.405,6.51,245234,0
+TPC.US,D,20230622,000000,6.51,6.725,6.39,6.7,287910,0
+TPC.US,D,20230623,000000,6.54,6.8,6.45,6.6,578882,0
+TPC.US,D,20230626,000000,6.55,6.71,6.35,6.36,266912,0
+TPC.US,D,20230627,000000,6.38,6.5,6.31,6.47,198295,0
+TPC.US,D,20230628,000000,6.45,6.55,6.42,6.55,200411,0
+TPC.US,D,20230629,000000,6.54,6.96,6.5,6.93,271535,0
+TPC.US,D,20230630,000000,7,7.2,6.99,7.15,403929,0
+TPC.US,D,20230703,000000,7.06,7.28,7.06,7.21,153990,0
+TPC.US,D,20230705,000000,7.16,7.2296,6.94,6.96,228892,0
+TPC.US,D,20230706,000000,6.82,7.07,6.6,6.98,322217,0
+TPC.US,D,20230707,000000,6.98,7.55,6.915,7.47,561415,0
+TPC.US,D,20230710,000000,7.43,7.539,7.33,7.38,248395,0
+TPC.US,D,20230711,000000,7.41,7.575,7.295,7.55,259290,0
+TPC.US,D,20230712,000000,7.6,7.7,7.51,7.62,195648,0
+TPC.US,D,20230713,000000,7.66,7.66,7.47,7.57,151072,0
+TPC.US,D,20230714,000000,7.55,7.59,7.2,7.31,170443,0
+TPC.US,D,20230717,000000,7.3,7.43,7.19,7.38,200749,0
+TPC.US,D,20230718,000000,7.38,7.84,7.3,7.82,240379,0
+TPC.US,D,20230719,000000,7.96,8.54,7.8899,8.25,520492,0
+TPC.US,D,20230720,000000,8.22,8.57,8.16,8.27,367744,0
+TPC.US,D,20230721,000000,8.34,8.34,7.93,8.05,836682,0
+TPC.US,D,20230724,000000,8.05,8.44,8.05,8.42,268282,0
+TPC.US,D,20230725,000000,8.33,8.48,8.25,8.42,213747,0
+TPC.US,D,20230726,000000,8.41,8.55,8.33,8.49,272164,0
+TPC.US,D,20230727,000000,8.5,8.58,8.08,8.3,247155,0
+TPC.US,D,20230728,000000,8.37,8.48,8.185,8.27,202680,0
+TPC.US,D,20230731,000000,8.3,8.48,8.27,8.45,199754,0
+TPC.US,D,20230801,000000,8.45,8.73,8.3201,8.69,243983,0
+TPC.US,D,20230802,000000,8.52,8.63,8.32,8.37,179337,0
+TPC.US,D,20230803,000000,8.29,8.45,8.13,8.36,193071,0
+TPC.US,D,20230804,000000,8.08,8.16,6.59,8.04,606840,0
+TPC.US,D,20230807,000000,8.04,8.33,7.945,8.3,203396,0
+TPC.US,D,20230808,000000,8.32,9.32,8.2285,9.3,307658,0
+TPC.US,D,20230809,000000,9.28,9.2838,8.86,8.88,244896,0
+TPC.US,D,20230810,000000,8.93,9.085,8.59,8.81,291317,0
+TPC.US,D,20230811,000000,8.73,8.9125,8.72,8.76,131692,0
+TPC.US,D,20230814,000000,8.7,8.87,8.47,8.81,199949,0
+TPC.US,D,20230815,000000,8.7,8.7603,8.56,8.67,146807,0
+TPC.US,D,20230816,000000,8.65,8.8,8.43,8.45,146510,0
+TPC.US,D,20230817,000000,8.46,8.57,8.22,8.26,184819,0
+TPC.US,D,20230818,000000,8.15,8.42,8.15,8.36,274774,0
+TPC.US,D,20230821,000000,8.4,8.53,8.285,8.52,165575,0
+TPC.US,D,20230822,000000,8.6,8.95,8.59,8.88,247236,0
+TPC.US,D,20230823,000000,8.86,9.09,8.81,8.98,157940,0
+TPC.US,D,20230824,000000,8.9,9.2676,8.82,8.91,191772,0
+TPC.US,D,20230825,000000,8.93,9.02,8.72,8.94,248057,0
+TPC.US,D,20230828,000000,8.96,9.06,8.96,9.01,193486,0
+TPC.US,D,20230829,000000,8.98,8.98,8.7,8.83,163977,0
+TPC.US,D,20230830,000000,8.79,9.06,8.79,8.83,235437,0
+TPC.US,D,20230831,000000,8.88,8.97,8.77,8.89,237239,0
+TPC.US,D,20230901,000000,8.92,9.1124,8.84,8.85,137486,0
+TPC.US,D,20230905,000000,8.81,8.81,8.26,8.58,412083,0
+TPC.US,D,20230906,000000,8.59,8.71,8.5,8.66,224975,0
+TPC.US,D,20230907,000000,8.5,8.5,7.95,8.13,676848,0
+TPC.US,D,20230908,000000,8.16,8.23,8,8.19,207582,0
+TPC.US,D,20230911,000000,8.26,8.35,8.215,8.32,212915,0
+TPC.US,D,20230912,000000,8.33,8.395,7.87,7.88,239425,0
+TPC.US,D,20230913,000000,8.04,8.2,7.77,8.05,267702,0
+TPC.US,D,20230914,000000,8.09,8.21,7.92,8.02,233260,0
+TPC.US,D,20230915,000000,7.96,8,7.77,7.88,1147819,0
+TPC.US,D,20230918,000000,7.95,8.26,7.91,7.97,222225,0
+TPC.US,D,20230919,000000,7.9,8.03,7.81,7.93,161969,0
+TPC.US,D,20230920,000000,7.99,8.3,7.99,8.02,152471,0
+TPC.US,D,20230921,000000,7.87,7.9298,7.76,7.81,134917,0
+TPC.US,D,20230922,000000,7.81,7.935,7.8,7.81,204875,0
+TPC.US,D,20230925,000000,7.76,7.91,7.66,7.71,111766,0
+TPC.US,D,20230926,000000,7.67,7.87,7.62,7.75,169568,0
+TPC.US,D,20230927,000000,7.82,7.984,7.74,7.94,197952,0
+TPC.US,D,20230928,000000,7.96,8.06,7.87,7.87,141342,0
+TPC.US,D,20230929,000000,8.02,8.02,7.78,7.83,168865,0
+TPC.US,D,20231002,000000,7.79,7.8208,7.63,7.79,182942,0
+TPC.US,D,20231003,000000,7.76,7.76,7.6,7.61,112187,0
+TPC.US,D,20231004,000000,7.54,7.73,7.475,7.68,185658,0
+TPC.US,D,20231005,000000,7.65,7.74,7.39,7.54,180678,0
+TPC.US,D,20231006,000000,7.48,7.7,7.42,7.57,122605,0
+TPC.US,D,20231009,000000,7.49,7.6,7.365,7.5,198222,0
+TPC.US,D,20231010,000000,7.51,7.79,7.51,7.73,156540,0
+TPC.US,D,20231011,000000,7.78,7.87,7.65,7.74,124357,0
+TPC.US,D,20231012,000000,7.78,7.78,7.54,7.61,125614,0
+TPC.US,D,20231013,000000,7.61,7.6524,7.27,7.32,111831,0
+TPC.US,D,20231016,000000,7.45,7.53,7.37,7.41,155426,0
+TPC.US,D,20231017,000000,7.37,7.62,7.3,7.54,151931,0
+TPC.US,D,20231018,000000,7.47,7.47,7.17,7.28,280091,0
+TPC.US,D,20231019,000000,7.25,7.3,6.89,6.99,231858,0
+TPC.US,D,20231020,000000,7.15,7.27,6.87,6.95,567148,0
+TPC.US,D,20231023,000000,6.93,7.17,6.85,7.11,319282,0
+TPC.US,D,20231024,000000,7.22,7.24,6.96,7.12,156381,0
+TPC.US,D,20231025,000000,7.05,7.14,6.97,7.11,195487,0
+TPC.US,D,20231026,000000,7.14,7.34,7,7.2,174158,0
+TPC.US,D,20231027,000000,7.17,7.225,6.945,7,213316,0
+TPC.US,D,20231030,000000,7.14,7.17,6.97,7.1,108341,0
+TPC.US,D,20231031,000000,7.12,7.255,7.0501,7.21,113163,0
+TPC.US,D,20231101,000000,7.14,7.14,6.86,7.07,180912,0
+TPC.US,D,20231102,000000,7.18,7.27,6.9,7.13,202637,0
+TPC.US,D,20231103,000000,7.25,7.465,7.115,7.31,276487,0
+TPC.US,D,20231106,000000,7.28,7.55,7.17,7.52,206701,0
+TPC.US,D,20231107,000000,7.41,7.548,7.264,7.46,142479,0
+TPC.US,D,20231108,000000,7.5,7.6,7.47,7.59,173850,0
+TPC.US,D,20231109,000000,7.65,7.83,7.26,7.36,243433,0
+TPC.US,D,20231110,000000,7.24,7.505,6.86,7.35,394845,0
+TPC.US,D,20231113,000000,7.43,8.0522,7.225,7.91,293545,0
+TPC.US,D,20231114,000000,8.22,8.33,7.96,8.31,255555,0
+TPC.US,D,20231115,000000,8.4,8.45,8.02,8.04,201527,0
+TPC.US,D,20231116,000000,8.04,8.04,7.74,7.79,157319,0
+TPC.US,D,20231117,000000,7.87,8.21,7.84,8.19,225530,0
+TPC.US,D,20231120,000000,8.27,8.27,8.05,8.11,105872,0
+TPC.US,D,20231121,000000,8.05,8.23,7.97,8.13,99252,0
+TPC.US,D,20231122,000000,8.13,8.38,8.08,8.14,220596,0
+TPC.US,D,20231124,000000,8.2,8.39,8.13,8.36,49679,0
+TPC.US,D,20231127,000000,8.28,8.36,8.25,8.36,103636,0
+TPC.US,D,20231128,000000,8.24,8.3,8.06,8.17,218481,0
+TPC.US,D,20231129,000000,8.24,8.44,8.24,8.34,147847,0
+TPC.US,D,20231130,000000,8.43,8.55,8.3,8.37,142164,0
+TPC.US,D,20231201,000000,8.3,8.67,8.2699,8.49,166213,0
+TPC.US,D,20231204,000000,8.5,8.795,8.1,8.77,248746,0
+TPC.US,D,20231205,000000,8.77,8.77,8.45,8.53,211804,0
+TPC.US,D,20231206,000000,8.59,8.77,8.44,8.46,233631,0
+TPC.US,D,20231207,000000,8.44,8.66,8.41,8.54,132802,0
+TPC.US,D,20231208,000000,8.51,8.7074,8.41,8.42,135109,0
+TPC.US,D,20231211,000000,8.44,8.49,8.29,8.31,229045,0
+TPC.US,D,20231212,000000,8.29,8.51,8.2075,8.45,186887,0
+TPC.US,D,20231213,000000,8.47,8.79,8.3309,8.79,208197,0
+TPC.US,D,20231214,000000,8.97,9.1,8.79,8.96,193727,0
+TPC.US,D,20231215,000000,9,9.15,8.8,8.85,420029,0
+TPC.US,D,20231218,000000,8.88,8.91,8.62,8.66,211892,0
+TPC.US,D,20231219,000000,8.67,8.91,8.52,8.78,374601,0
+TPC.US,D,20231220,000000,8.72,8.96,8.511,8.53,176778,0
+TPC.US,D,20231221,000000,8.53,8.71,8.53,8.7,108707,0
+TPC.US,D,20231222,000000,8.73,8.88,8.72,8.81,108016,0
+TPC.US,D,20231226,000000,8.85,9.2,8.7701,9.02,194038,0
+TPC.US,D,20231227,000000,9.01,9.26,9,9.1,152618,0
+TPC.US,D,20231228,000000,9.06,9.28,8.97,9.1,269390,0
+TPC.US,D,20231229,000000,9.08,9.35,9.05,9.1,149886,0
+TPC.US,D,20240102,000000,9.01,9.07,8.94,9.04,142160,0
+TPC.US,D,20240103,000000,8.94,8.98,8.79,8.79,201466,0
+TPC.US,D,20240104,000000,8.9,8.98,8.705,8.77,200701,0
+TPC.US,D,20240105,000000,8.7,9.02,8.6105,8.9,400282,0
+TPC.US,D,20240108,000000,8.89,9.16,8.89,9.08,181153,0
+TPC.US,D,20240109,000000,8.99,9,8.57,8.75,186366,0
+TPC.US,D,20240110,000000,8.7,9.03,8.7,9.03,111486,0
+TPC.US,D,20240111,000000,8.97,9.07,8.8201,8.89,140974,0
+TPC.US,D,20240112,000000,9.06,9.06,8.79,8.83,86708,0
+TPC.US,D,20240116,000000,8.7,8.7656,8.62,8.73,117738,0
+TPC.US,D,20240117,000000,8.51,8.56,8.12,8.33,241755,0
+TPC.US,D,20240118,000000,8.37,8.37,7.98,8.08,213839,0
+TPC.US,D,20240119,000000,8.16,8.22,7.83,8.14,600831,0
+TPC.US,D,20240122,000000,8.25,8.5,8.24,8.49,203706,0
+TPC.US,D,20240123,000000,8.62,8.64,8.34,8.49,189576,0
+TPC.US,D,20240124,000000,8.6,8.735,8.4701,8.53,110725,0
+TPC.US,D,20240125,000000,8.72,8.88,8.65,8.84,264868,0
+TPC.US,D,20240126,000000,8.92,8.97,8.6703,8.82,303422,0
+TPC.US,D,20240129,000000,8.81,9.08,8.72,9.06,378328,0
+TPC.US,D,20240130,000000,9.02,9.16,8.88,8.97,412400,0
+TPC.US,D,20240131,000000,9,9.47,8.95,8.96,640838,0
+TPC.US,D,20240201,000000,9,9.17,8.87,9.14,190717,0
+TPC.US,D,20240202,000000,9.01,9.03,8.735,8.85,175738,0
+TPC.US,D,20240205,000000,8.78,8.78,8.52,8.7,137110,0
+TPC.US,D,20240206,000000,8.71,8.91,8.71,8.9,103626,0
+TPC.US,D,20240207,000000,8.95,8.95,8.71,8.82,113292,0
+TPC.US,D,20240208,000000,8.8,8.96,8.78,8.86,100133,0
+TPC.US,D,20240209,000000,8.83,8.92,8.7,8.91,158766,0
+TPC.US,D,20240212,000000,8.95,9.26,8.95,9.19,157671,0
+TPC.US,D,20240213,000000,8.94,8.94,8.45,8.47,188899,0
+TPC.US,D,20240214,000000,8.63,9.05,8.63,9.03,171603,0
+TPC.US,D,20240215,000000,9.1,9.35,8.99,9.34,183277,0
+TPC.US,D,20240216,000000,9.18,9.35,9.07,9.23,112848,0
+TPC.US,D,20240220,000000,9.05,9.1,8.8,8.88,146696,0
+TPC.US,D,20240221,000000,8.81,8.89,8.68,8.82,145974,0
+TPC.US,D,20240222,000000,8.8,8.99,8.73,8.84,125934,0
+TPC.US,D,20240223,000000,8.8,9.12,8.79,9.09,174809,0
+TPC.US,D,20240226,000000,9.06,9.21,9.01,9.15,146498,0
+TPC.US,D,20240227,000000,9.25,9.34,9.05,9.06,253121,0
+TPC.US,D,20240228,000000,9.03,9.41,9.03,9.24,185075,0
+TPC.US,D,20240229,000000,10.6,12.39,10.32,11.33,1397636,0
+TPC.US,D,20240301,000000,11.43,12.05,11.18,11.85,462452,0
+TPC.US,D,20240304,000000,11.93,12.35,11.6,11.61,384516,0
+TPC.US,D,20240305,000000,11.46,11.87,11.23,11.36,285247,0
+TPC.US,D,20240306,000000,11.33,11.5,11.13,11.3,269584,0
+TPC.US,D,20240307,000000,11.56,11.7,11.44,11.63,184355,0
+TPC.US,D,20240308,000000,12.15,12.78,12.1,12.71,592174,0
+TPC.US,D,20240311,000000,13.12,13.39,12.69,12.91,459180,0
+TPC.US,D,20240312,000000,13,13,12.3071,12.6,383358,0
+TPC.US,D,20240313,000000,12.62,12.84,12.51,12.68,340488,0
+TPC.US,D,20240314,000000,12.49,12.87,12.3,12.44,432984,0
+TPC.US,D,20240315,000000,12.34,12.83,12.26,12.8,1576046,0
+TPC.US,D,20240318,000000,12.78,13.17,12.7,12.91,462312,0
+TPC.US,D,20240319,000000,12.85,13.3,12.77,13.12,567401,0
+TPC.US,D,20240320,000000,12.99,13.64,12.97,13.52,411956,0
+TPC.US,D,20240321,000000,13.58,13.82,13.4501,13.67,453594,0
+TPC.US,D,20240322,000000,13.92,14.12,13.72,13.84,381156,0
+TPC.US,D,20240325,000000,13.89,14,13.55,13.94,307824,0
+TPC.US,D,20240326,000000,14.08,14.2,13.92,13.94,281336,0
+TPC.US,D,20240327,000000,14.09,14.37,13.91,14.34,350658,0
+TPC.US,D,20240328,000000,14.34,14.69,14.33,14.46,597054,0
+TPC.US,D,20240401,000000,14.5,14.88,14.5,14.8,414301,0
+TPC.US,D,20240402,000000,14.47,14.81,14.4,14.7,294439,0
+TPC.US,D,20240403,000000,14.54,15.94,14.54,15.84,805249,0
+TPC.US,D,20240404,000000,15.86,16.33,15.3,15.39,560847,0
+TPC.US,D,20240405,000000,15.39,15.86,15.36,15.67,575442,0
+TPC.US,D,20240408,000000,15.7,15.82,15.13,15.29,296383,0
+TPC.US,D,20240409,000000,15.38,15.57,14.96,15.08,356771,0
+TPC.US,D,20240410,000000,14.66,14.73,14.02,14.32,397822,0
+TPC.US,D,20240411,000000,14.4,14.5,14.1087,14.42,327436,0
+TPC.US,D,20240412,000000,14.37,14.54,13.815,13.86,349911,0
+TPC.US,D,20240415,000000,14.25,14.62,13.56,13.63,476353,0
+TPC.US,D,20240416,000000,13.44,13.71,13.29,13.55,221429,0
+TPC.US,D,20240417,000000,13.92,14.05,13.36,13.43,512286,0
+TPC.US,D,20240418,000000,13.5,13.69,13.32,13.38,426186,0
+TPC.US,D,20240419,000000,13.31,13.615,13.145,13.3,429101,0
+TPC.US,D,20240422,000000,13.36,13.67,13.29,13.52,327669,0
+TPC.US,D,20240423,000000,13.61,13.995,13.56,13.98,306201,0
+TPC.US,D,20240424,000000,13.82,14.11,13.72,13.91,382746,0
+TPC.US,D,20240425,000000,13.76,14.03,13.56,13.89,354890,0
+TPC.US,D,20240426,000000,15.8,17.95,15.8,17.78,1549590,0
+TPC.US,D,20240429,000000,17.84,18.18,17.14,17.72,957703,0
+TPC.US,D,20240430,000000,17.55,17.55,16.5907,16.63,588742,0
+TPC.US,D,20240501,000000,16.73,16.97,16.12,16.77,733198,0
+TPC.US,D,20240502,000000,17.06,17.41,16.78,17.39,438787,0
+TPC.US,D,20240503,000000,17.84,18,17.36,17.99,555611,0
+TPC.US,D,20240506,000000,18.25,18.677,18.03,18.42,500903,0
+TPC.US,D,20240507,000000,18.67,18.74,18.23,18.35,375056,0
+TPC.US,D,20240508,000000,18.23,18.6,18,18.33,267391,0
+TPC.US,D,20240509,000000,18.46,19.06,18.3241,19.03,406045,0
+TPC.US,D,20240510,000000,19.2,19.2,18.72,18.84,289716,0
+TPC.US,D,20240513,000000,19.09,19.2,18.71,18.79,329002,0
+TPC.US,D,20240514,000000,19.01,19.56,18.86,19.51,461198,0
+TPC.US,D,20240515,000000,19.99,20.625,19.66,19.72,948238,0
+TPC.US,D,20240516,000000,19.71,19.89,19.25,19.6,668971,0
+TPC.US,D,20240517,000000,19.7,19.91,19.37,19.68,470854,0
+TPC.US,D,20240520,000000,19.6,20.33,19.51,20.07,405550,0
+TPC.US,D,20240521,000000,19.95,20.5773,19.9,20.51,396232,0
+TPC.US,D,20240522,000000,20.64,21.0101,20.51,20.89,425599,0
+TPC.US,D,20240523,000000,21.02,21.23,20.5701,20.84,444151,0
+TPC.US,D,20240524,000000,20.94,21.8,20.9087,21.67,377416,0
+TPC.US,D,20240528,000000,21.82,21.93,21.1561,21.5,424519,0
+TPC.US,D,20240529,000000,21.5,22.092,21.19,21.96,511689,0
+TPC.US,D,20240530,000000,22.1,22.65,21.73,22.59,565031,0
+TPC.US,D,20240531,000000,22.54,23.19,21.8,22.06,1479995,0
+TPC.US,D,20240603,000000,22.44,22.49,21.34,21.65,599123,0
+TPC.US,D,20240604,000000,21.37,21.59,20.07,20.58,1292418,0
+TPC.US,D,20240605,000000,21,21.31,20.63,21.31,856172,0
+TPC.US,D,20240606,000000,21.26,21.38,20.28,20.6,478401,0
+TPC.US,D,20240607,000000,20.46,20.56,19.82,19.87,538659,0
+TPC.US,D,20240610,000000,19.51,19.985,19.3,19.66,615569,0
+TPC.US,D,20240611,000000,19.49,20,19.29,19.5,458433,0
+TPC.US,D,20240612,000000,20.28,20.4,19.82,19.87,382510,0
+TPC.US,D,20240613,000000,19.74,19.85,19.15,19.2,342603,0
+TPC.US,D,20240614,000000,20.22,21.53,20.22,20.72,933187,0
+TPC.US,D,20240617,000000,20.72,21.23,20.485,21.22,539426,0
+TPC.US,D,20240618,000000,21.19,21.785,20.9,21.73,503490,0
+TPC.US,D,20240620,000000,21.81,22.2403,21.44,22.06,428682,0
+TPC.US,D,20240621,000000,21.74,21.76,20.48,21.68,1529562,0
+TPC.US,D,20240624,000000,21.74,22.08,21.6,21.89,330130,0
+TPC.US,D,20240625,000000,22,22.15,21.52,21.93,340522,0
+TPC.US,D,20240626,000000,21.75,21.95,21.5615,21.89,332129,0
+TPC.US,D,20240627,000000,21.9,22.18,21.53,21.95,445799,0
+TPC.US,D,20240628,000000,21.99,22.83,21.69,21.78,1200426,0
+TPC.US,D,20240701,000000,21.85,21.93,20.84,21.06,474717,0
+TPC.US,D,20240702,000000,21.15,21.3,20.87,21.29,525480,0
+TPC.US,D,20240703,000000,21.41,21.83,21.34,21.79,347572,0
+TPC.US,D,20240705,000000,21.61,21.76,20.99,21.14,303757,0
+TPC.US,D,20240708,000000,21.44,21.665,21.2812,21.51,251818,0
+TPC.US,D,20240709,000000,21.37,21.73,21.22,21.46,591095,0
+TPC.US,D,20240710,000000,21.65,22.02,21.31,21.85,325252,0
+TPC.US,D,20240711,000000,22.5,23.6,22.02,23.47,717613,0
+TPC.US,D,20240712,000000,23.86,24.295,23.5,23.86,480771,0
+TPC.US,D,20240715,000000,24.19,25.23,23.99,24.65,647599,0
+TPC.US,D,20240716,000000,24.59,25.1,24.05,25.02,561658,0
+TPC.US,D,20240717,000000,24.41,25.05,23.86,23.91,749185,0
+TPC.US,D,20240718,000000,24.24,24.7799,23.09,23.86,492861,0
+TPC.US,D,20240719,000000,23.94,24.31,23.55,23.73,786562,0
+TPC.US,D,20240722,000000,23.96,24.88,23.695,24.63,443577,0
+TPC.US,D,20240723,000000,24.76,26.64,24.52,26.38,755069,0
+TPC.US,D,20240724,000000,25.88,26.88,25.03,25.06,626112,0
+TPC.US,D,20240725,000000,25.29,25.85,24.7201,24.98,374965,0
+TPC.US,D,20240726,000000,25.62,26.29,25.2,26.07,377643,0
+TPC.US,D,20240729,000000,26.25,26.69,24.9,25.01,473438,0
+TPC.US,D,20240730,000000,25.27,26.0328,24.06,24.14,504444,0
+TPC.US,D,20240731,000000,24.67,25.8,24.23,24.89,615334,0
+TPC.US,D,20240801,000000,24.9,25.18,23.07,23.72,633203,0
+TPC.US,D,20240802,000000,18.89,18.91,14.5,17.36,2105581,0
+TPC.US,D,20240805,000000,15.39,18.59,15.3,18.35,1327445,0
+TPC.US,D,20240806,000000,18.4,19.6,17.9,18.79,818893,0
+TPC.US,D,20240807,000000,19.15,19.2699,18.09,18.18,358166,0
+TPC.US,D,20240808,000000,18.6,19.2,18.2926,18.87,330389,0
+TPC.US,D,20240809,000000,18.93,19.42,18.585,19.01,417053,0
+TPC.US,D,20240812,000000,18.9,19.31,18.67,19.2,369955,0
+TPC.US,D,20240813,000000,19.4,19.91,19.16,19.56,311076,0
+TPC.US,D,20240814,000000,19.72,19.88,19.39,19.76,324813,0
+TPC.US,D,20240815,000000,20.41,20.975,20.08,20.49,409889,0
+TPC.US,D,20240816,000000,20.78,21,20.25,20.96,398604,0
+TPC.US,D,20240819,000000,20.98,22.2,20.855,22.09,462402,0
+TPC.US,D,20240820,000000,21.96,22.28,21.31,21.75,358240,0
+TPC.US,D,20240821,000000,21.9,21.9,21.25,21.58,251825,0
+TPC.US,D,20240822,000000,21.59,21.8622,21.23,21.38,340802,0
+TPC.US,D,20240823,000000,21.65,23.24,21.65,22.8,365009,0
+TPC.US,D,20240826,000000,23.07,23.57,22.73,23.3,279039,0
+TPC.US,D,20240827,000000,23.21,23.44,22.85,23.11,222591,0
+TPC.US,D,20240828,000000,22.7,23.53,22.5001,23.21,402493,0
+TPC.US,D,20240829,000000,23.49,23.7,23.11,23.18,262421,0
+TPC.US,D,20240830,000000,23.47,23.98,23.1201,23.97,273361,0
+TPC.US,D,20240903,000000,23.49,23.62,21.92,22.06,540409,0
+TPC.US,D,20240904,000000,21.82,22.44,21.5,22.17,765336,0
+TPC.US,D,20240905,000000,22.39,22.64,21.845,22.5,267691,0
+TPC.US,D,20240906,000000,22.48,22.82,21.39,21.59,382211,0
+TPC.US,D,20240909,000000,21.65,22.35,21.4748,22.02,417324,0
+TPC.US,D,20240910,000000,22.04,22.58,21.73,22.09,309351,0
+TPC.US,D,20240911,000000,21.98,22.88,21.5663,22.77,294951,0
+TPC.US,D,20240912,000000,22.91,23.79,22.67,23.33,318769,0
+TPC.US,D,20240913,000000,23.78,24.31,23.7,24.18,273066,0
+TPC.US,D,20240916,000000,24.17,24.17,23.4,23.94,373178,0
+TPC.US,D,20240917,000000,24.25,24.75,23.9,24.11,417908,0
+TPC.US,D,20240918,000000,24.19,25.56,24.1201,24.45,265575,0
+TPC.US,D,20240919,000000,25.45,26.1,24.65,26.04,623405,0
+TPC.US,D,20240920,000000,25.93,27.05,25.76,26.2,1409585,0
+TPC.US,D,20240923,000000,26.57,26.92,25.46,25.94,292324,0
+TPC.US,D,20240924,000000,26.06,26.085,25.4,25.55,288449,0
+TPC.US,D,20240925,000000,25.45,25.86,25.17,25.67,352580,0
+TPC.US,D,20240926,000000,26.16,26.56,25.57,25.6,300907,0
+TPC.US,D,20240927,000000,26.15,26.7,25.74,25.84,705222,0
+TPC.US,D,20240930,000000,25.585,27.21,25.585,27.16,548538,0
+TPC.US,D,20241001,000000,27.02,27.05,26.09,26.53,275292,0
+TPC.US,D,20241002,000000,26.35,27.44,26.29,27.29,239888,0
+TPC.US,D,20241003,000000,26.75,27.5,26.745,27.02,352673,0
+TPC.US,D,20241004,000000,27.84,28.13,27.41,27.73,381262,0
+TPC.US,D,20241007,000000,27.6,27.68,26.53,26.87,306945,0
+TPC.US,D,20241008,000000,27.03,27.31,26.34,26.44,409560,0
+TPC.US,D,20241009,000000,26.31,26.9,25.922,26.36,256402,0
+TPC.US,D,20241010,000000,26.01,26.125,25.42,25.76,260833,0
+TPC.US,D,20241011,000000,25.73,26.75,25.73,26.73,189696,0
+TPC.US,D,20241014,000000,26.75,26.98,26.4655,26.65,178313,0
+TPC.US,D,20241015,000000,26.65,27.18,26.16,26.86,196956,0
+TPC.US,D,20241016,000000,27.31,28.1,27.04,27.83,231352,0
+TPC.US,D,20241017,000000,27.83,28,27.51,27.57,220832,0
+TPC.US,D,20241018,000000,27.5,27.598,26.61,27.26,312828,0
+TPC.US,D,20241021,000000,26.75,30.985,26.14,30.66,1385891,0
+TPC.US,D,20241022,000000,30.29,30.8589,29.45,29.46,619966,0
+TPC.US,D,20241023,000000,29.64,29.75,27.25,28.25,523342,0
+TPC.US,D,20241024,000000,28.39,28.4,26.16,26.38,615620,0
+TPC.US,D,20241025,000000,26.72,26.98,25.68,25.97,295344,0
+TPC.US,D,20241028,000000,26.31,26.85,26.24,26.29,229144,0
+TPC.US,D,20241029,000000,26.55,26.81,25.8506,26.58,270949,0
+TPC.US,D,20241030,000000,26.53,26.96,26.19032,26.54,235751,0
+TPC.US,D,20241031,000000,26.22,26.6,25.5301,25.92,302182,0
+TPC.US,D,20241101,000000,26.33,27.3639,26.1201,26.31,404804,0
+TPC.US,D,20241104,000000,26.29,27.12,26.09,26.14,346976,0
+TPC.US,D,20241105,000000,26.41,27.88,26.41,27.41,304413,0
+TPC.US,D,20241106,000000,29.96,30.61,29.27,30.28,829311,0
+TPC.US,D,20241107,000000,30.07,34.55,28.43,33.24,834875,0
+TPC.US,D,20241108,000000,32.02,32.455,29.54,30.51,658792,0
+TPC.US,D,20241111,000000,30.73,32.55,29.63,30.64,589747,0
+TPC.US,D,20241112,000000,30.6,31.45,28.94,29.23,494900,0
+TPC.US,D,20241113,000000,29.32,29.8999,27.935,28.2,920198,0
+TPC.US,D,20241114,000000,28.2,28.4499,27.31,27.56,347580,0
+TPC.US,D,20241115,000000,27.56,28.14,26.94,27.73,318488,0
+TPC.US,D,20241118,000000,27.97,29.95,27.5686,29.72,518924,0
+TPC.US,D,20241119,000000,28.32,30.54,28.32,29.36,487154,0
+TPC.US,D,20241120,000000,29.595,29.7,28.3,28.82,507081,0
+TPC.US,D,20241121,000000,28.97,29.89,28.54,28.69,418265,0
+TPC.US,D,20241122,000000,28.76,28.88,28.16,28.52,352233,0
+TPC.US,D,20241125,000000,28.8,29.47,28.48,29.2,467905,0
+TPC.US,D,20241126,000000,29,29.44,28.33,28.36,306296,0
+TPC.US,D,20241127,000000,28.39,28.61,27.16,27.25,254009,0
+TPC.US,D,20241129,000000,27.31,28.12,26.762,27.18,303639,0
+TPC.US,D,20241202,000000,27.18,28.13,26.97,27.15,349462,0
+TPC.US,D,20241203,000000,27.28,27.61,26.75,27.32,389686,0
+TPC.US,D,20241204,000000,27.59,28.28,27.01,27.08,322465,0
+TPC.US,D,20241205,000000,27.08,28.45,26.39,27.02,448725,0
+TPC.US,D,20241206,000000,27.32,27.59,26.53,26.78,318001,0
+TPC.US,D,20241209,000000,26.95,27.05,25.91,26.33,331139,0
+TPC.US,D,20241210,000000,26.94,27.1704,26.12,26.26,396403,0
+TPC.US,D,20241211,000000,26.75,27.72,26.565,27.18,284476,0
+TPC.US,D,20241212,000000,27.43,27.43,26.03,26.07,355192,0
+TPC.US,D,20241213,000000,26,26.5,25.65,26.2,279786,0
+TPC.US,D,20241216,000000,26.25,27.41,26.25,26.47,361535,0
+TPC.US,D,20241217,000000,25.9981,26.61,25.16,26.4,477831,0
+TPC.US,D,20241218,000000,26.84,26.91,24.335,24.57,558714,0
+TPC.US,D,20241219,000000,24.75,26.15,24.72,25.33,585937,0
+TPC.US,D,20241220,000000,24.67,26.54,24.67,25.65,1105025,0
+TPC.US,D,20241223,000000,25.53,25.825,24.845,25.03,253807,0
+TPC.US,D,20241224,000000,24.8,25.03,24.01,24.34,246885,0
+TPC.US,D,20241226,000000,24.3,24.73,23.84,24.48,279988,0
+TPC.US,D,20241227,000000,24.315,24.315,23.25,23.8,301287,0
+TPC.US,D,20241230,000000,23.51,24.26,22.98,23.93,368357,0
+TPC.US,D,20241231,000000,24.34,24.63,23.73,24.2,748171,0
+TPC.US,D,20250102,000000,24.6,24.88,23.84,24.16,381992,0
+TPC.US,D,20250103,000000,24.58,24.925,24.28,24.78,257459,0
+TPC.US,D,20250106,000000,25.3,26.2364,25.12,25.22,366964,0
+TPC.US,D,20250107,000000,25.65,25.65,23.6,24.49,499548,0
+TPC.US,D,20250108,000000,24.265,24.52,23.465,24.5,607181,0
+TPC.US,D,20250110,000000,24.17,24.34,23.58,23.91,364513,0
+TPC.US,D,20250113,000000,23.54,24.095,23.42,23.89,379435,0
+TPC.US,D,20250114,000000,24.21,24.7,23.94,24.31,539829,0
+TPC.US,D,20250115,000000,24.95,25,24.31,24.72,491999,0
+TPC.US,D,20250116,000000,24.75,25.22,24.48,24.57,455723,0
+TPC.US,D,20250117,000000,25.39,26.04,25.23,25.4,2149441,0
+TPC.US,D,20250121,000000,25.795,27.47,25.62,27.41,726610,0
+TPC.US,D,20250122,000000,27.65,28.25,27.0697,27.16,415530,0
+TPC.US,D,20250123,000000,26.81,27.5,26.58,26.66,568040,0
+TPC.US,D,20250124,000000,26.03,26.68,24.5,26,490753,0
+TPC.US,D,20250127,000000,25.33,25.33,23.71,24.3,1380075,0
+TPC.US,D,20250128,000000,24.71,25.16,23,24.1,872919,0
+TPC.US,D,20250129,000000,24.3,24.825,24.01,24.29,483264,0
+TPC.US,D,20250130,000000,24.76,24.94,24,24.61,500426,0
+TPC.US,D,20250131,000000,24.67,24.83,23.37,24.09,2501069,0
+TPC.US,D,20250203,000000,23.28,24.105,22.72,22.74,400183,0
+TPC.US,D,20250204,000000,22.9,23.68,22.55,23.46,540432,0
+TPC.US,D,20250205,000000,23.86,24.4,23.3,23.65,508544,0
+TPC.US,D,20250206,000000,23.695,24.66,23.49,24.45,390305,0
+TPC.US,D,20250207,000000,24.47,24.65,24,24.15,420991,0
+TPC.US,D,20250210,000000,24.385,24.39,23.75,24.11,469794,0
+TPC.US,D,20250211,000000,23.78,24.139,23.51,24.06,306797,0
+TPC.US,D,20250212,000000,23.59,23.9,23.25,23.47,339813,0
+TPC.US,D,20250213,000000,23.77,23.84,22.78,23.27,316562,0
+TPC.US,D,20250214,000000,23.4,23.69,23.05,23.69,387872,0
+TPC.US,D,20250218,000000,23.71,23.72,22.546,22.97,439163,0
+TPC.US,D,20250219,000000,22.765,23.2,22.51,23.14,279464,0
+TPC.US,D,20250220,000000,23.4,24.72,23.22,23.28,606706,0
+TPC.US,D,20250221,000000,23.715,23.92,22,22.04,415417,0
+TPC.US,D,20250224,000000,22.355,22.43,21.46,21.51,815356,0
+TPC.US,D,20250225,000000,21.66,22.75,21.565,22.64,747371,0
+TPC.US,D,20250226,000000,22.885,23.63,22.75,23.14,570787,0
+TPC.US,D,20250227,000000,23,23.04,21.73,21.87,685882,0
+TPC.US,D,20250228,000000,24.77,30.04,24.02,29.39,1870602,0
+TPC.US,D,20250303,000000,29.04,29.35,27.58,27.96,1044990,0
+TPC.US,D,20250304,000000,27.2,28.415,26.8,27.53,743473,0
+TPC.US,D,20250305,000000,27.89,27.9,26.62,27.47,780298,0
+TPC.US,D,20250306,000000,26.78,27.49,26.12,26.25,613680,0
+TPC.US,D,20250307,000000,26.315,27.165,25.17,26.58,583346,0
+TPC.US,D,20250310,000000,25.21,26.27,24.045,24.34,597126,0
+TPC.US,D,20250311,000000,24.395,25.72,24.24,25.02,731387,0
+TPC.US,D,20250312,000000,25.53,26.6,25.23,25.46,530683,0
+TPC.US,D,20250313,000000,25.695,25.89,24.53,24.65,302725,0
+TPC.US,D,20250314,000000,25.275,25.719,24.885,25.6,276887,0
+TPC.US,D,20250317,000000,25.465,26.05,25.33,25.63,292085,0
+TPC.US,D,20250318,000000,25.7,25.72,24.9,25.14,360240,0
+TPC.US,D,20250319,000000,24.7,26.11,24.7,25.72,315171,0
+TPC.US,D,20250320,000000,25.335,25.96,25.07,25.57,289833,0
+TPC.US,D,20250321,000000,25.165,25.38,24.39,24.53,1443911,0
+TPC.US,D,20250324,000000,25.16,25.86,24.82,25.34,378320,0
+TPC.US,D,20250325,000000,25.355,26.11,25.0601,25.67,427359,0
+TPC.US,D,20250326,000000,25.615,26.335,24.87,25.05,380250,0
+TPC.US,D,20250327,000000,25,25.17,24.12,24.18,298331,0
+TPC.US,D,20250328,000000,23.82,24.66,23.48,23.52,377551,0
+TPC.US,D,20250331,000000,22.925,23.25,22.3623,23.18,813904,0
+TPC.US,D,20250401,000000,23.02,23.705,22.79,23.18,355435,0
+TPC.US,D,20250402,000000,22.45,23.83,22.45,23.49,313550,0
+TPC.US,D,20250403,000000,21.97,22.65,21.27,21.63,567714,0
+TPC.US,D,20250404,000000,20.21,20.87,18.77,20.39,792677,0
+TPC.US,D,20250407,000000,19.105,21.69,18.94,20.03,953672,0
+TPC.US,D,20250408,000000,21.38,21.38,19.345,19.63,476195,0
+TPC.US,D,20250409,000000,19.45,22.92,19.42,22.13,580452,0
+TPC.US,D,20250410,000000,21,21.8,20.18,20.78,430127,0
+TPC.US,D,20250411,000000,20.69,21.01,19.9,20.9,514593,0
+TPC.US,D,20250414,000000,21.329,22.17,20.85,21.81,936017,0
+TPC.US,D,20250415,000000,21.83,22.44,21.3,21.44,311176,0
+TPC.US,D,20250416,000000,21.28,22.1,21.09,21.75,743570,0
+TPC.US,D,20250417,000000,21.505,21.81,20.97,21.12,1513546,0
+TPC.US,D,20250421,000000,20.875,20.91,18.335,19.79,1312846,0
+TPC.US,D,20250422,000000,19.98,20.75,19.75,20.18,798801,0
+TPC.US,D,20250423,000000,21.21,21.74,20.42,20.48,574609,0
+TPC.US,D,20250424,000000,20.65,21.57,20.6,21.25,764445,0
+TPC.US,D,20250425,000000,21.24,21.95,20.85,21.88,425531,0
+TPC.US,D,20250428,000000,21.8625,22.1,20.905,21.31,494750,0
+TPC.US,D,20250429,000000,21.406,22.13,20.87,21.77,438125,0
+TPC.US,D,20250430,000000,21.3,21.55,20.505,21.46,404486,0
+TPC.US,D,20250501,000000,21.89,22.6482,21.4046,22.02,424160,0
+TPC.US,D,20250502,000000,22.2,23.36,22.2,22.94,322364,0
+TPC.US,D,20250505,000000,22.94,23.24,22.63,22.76,293692,0
+TPC.US,D,20250506,000000,22.6,23.52,22.44,23.37,443489,0
+TPC.US,D,20250507,000000,23.5637,24.25,22.97,23.63,871261,0
+TPC.US,D,20250508,000000,28.78,30.29,25.36,29.87,1544086,0
+TPC.US,D,20250509,000000,30.23,32.74,29.7993,32.71,1157910,0
+TPC.US,D,20250512,000000,33.66,35.31,32.8229,35.09,1238106,0
+TPC.US,D,20250513,000000,35.14,36.37,34.88,35.83,742164,0
+TPC.US,D,20250514,000000,35.95,36.9,35.38,36.05,1477897,0
+TPC.US,D,20250515,000000,35.4201,36.53,35.4201,36.35,626583,0
+TPC.US,D,20250516,000000,36.35,37.08,36.045,36.73,521637,0
+TPC.US,D,20250519,000000,35.88,36.49,35.475,36.17,788610,0
+TPC.US,D,20250520,000000,35.9,36.8599,35.825,36.38,893872,0
+TPC.US,D,20250521,000000,36.19,36.86,35.4501,35.58,488656,0
+TPC.US,D,20250522,000000,35.3613,35.51,34.3182,35.18,662814,0
+TPC.US,D,20250523,000000,34.95,36.17,34.82,35.82,452066,0
+TPC.US,D,20250527,000000,36.5,37.17,36.31,36.9,669496,0
+TPC.US,D,20250528,000000,37.18,37.67,36.44,37.45,862915,0
+TPC.US,D,20250529,000000,37.42,37.765,36.615,37.18,354777,0
+TPC.US,D,20250530,000000,36.9335,37.03,36.2201,36.88,476552,0
+TPC.US,D,20250602,000000,37,37.85,36.5017,37.83,526346,0
+TPC.US,D,20250603,000000,37.465,39.15,37.1101,38.45,852721,0
+TPC.US,D,20250604,000000,38.51,39.3899,37.9901,38.61,1072620,0
+TPC.US,D,20250605,000000,38.63,39.15,38.18,38.89,594410,0
+TPC.US,D,20250606,000000,39.2,40.73,38.635,40.59,1340702,0
+TPC.US,D,20250609,000000,41.09,41.1,39.65,40.56,582598,0
+TPC.US,D,20250610,000000,40.85,40.8804,39.44,40.41,676770,0
+TPC.US,D,20250611,000000,40.61,42.19,40.42,41.79,1027976,0
+TPC.US,D,20250612,000000,41.575,42.78,41.25,42.72,634844,0
+TPC.US,D,20250613,000000,41.45,42.395,41.385,42.08,549363,0
+TPC.US,D,20250616,000000,42.61,43.94,42.45,42.7,901478,0
+TPC.US,D,20250617,000000,42.51,42.79,41.76,41.89,837736,0
+TPC.US,D,20250618,000000,41.85,42.825,41.38,41.98,425306,0
+TPC.US,D,20250620,000000,42.53,42.63,41.16,42.46,787211,0
+TPC.US,D,20250623,000000,42.16,43.43,41.995,43.3,709607,0
+TPC.US,D,20250624,000000,43.685,44.7212,43.18,44.53,533063,0
+TPC.US,D,20250625,000000,44.775,44.775,43.53,44.08,567648,0
+TPC.US,D,20250626,000000,44.85,46,44.32,45.89,1389670,0
+TPC.US,D,20250627,000000,45.91,47.375,44.98,46.85,1280121,0
+TPC.US,D,20250630,000000,47.16,47.7599,46.15,46.78,841136,0
+TPC.US,D,20250701,000000,46.455,46.97,45.2731,46.36,923352,0
+TPC.US,D,20250702,000000,46.525,47.69,45.965,47.46,1083169,0
+TPC.US,D,20250703,000000,47.615,48.79,47.4,48.18,345886,0
+TPC.US,D,20250707,000000,48.065,48.71,47.25,47.99,574993,0
+TPC.US,D,20250708,000000,48,48,46.45,47.15,800966,0
+TPC.US,D,20250709,000000,47.7976,48,46.88,47.45,494059,0
+TPC.US,D,20250710,000000,48.01,48.65,47.17,48.06,607975,0
+TPC.US,D,20250711,000000,48.01,49.14,47.61,48.98,585863,0
+TPC.US,D,20250714,000000,48.435,49.62,48.27,49.51,635502,0
+TPC.US,D,20250715,000000,49.755,49.82,48.44,48.83,657591,0
+TPC.US,D,20250716,000000,49.065,51.01,48.801,50.77,850300,0
+TPC.US,D,20250717,000000,50.58,51.67,50.5324,50.89,968286,0
+TPC.US,D,20250718,000000,50.895,51.98,49.94,50.08,723613,0
+TPC.US,D,20250721,000000,50.23,50.31,48.31,48.97,706205,0
+TPC.US,D,20250722,000000,48.5,48.95,46.84,48.51,485164,0
+TPC.US,D,20250723,000000,48.8,49.9294,48.35,49.17,430038,0
+TPC.US,D,20250724,000000,49.11,49.2556,48.2,48.29,492188,0
+TPC.US,D,20250725,000000,48.62,49.69,47.865,47.91,521039,0
+TPC.US,D,20250728,000000,48.13,48.48,47.43,47.63,679433,0
+TPC.US,D,20250729,000000,48.39,49.04,46.74,46.91,640531,0
+TPC.US,D,20250730,000000,47.04,47.8,46.92,47.65,597534,0
+TPC.US,D,20250731,000000,47.07,48.715,47.04,48.15,676608,0
+TPC.US,D,20250801,000000,46.42,46.42,43.52,45.65,695259,0
+TPC.US,D,20250804,000000,46.175,47.07,45.56,46.18,568161,0
+TPC.US,D,20250805,000000,47.66,48.2556,46.345,47.66,571124,0
+TPC.US,D,20250806,000000,47.438,47.5,46.51,47.28,613674,0
+TPC.US,D,20250807,000000,63.87,63.96,54.78,55.07,2656831,0
+TPC.US,D,20250808,000000,56,57.92,54.84,56.41,1116960,0
+TPC.US,D,20250811,000000,57.25,58.8585,56.31,56.6,1163174,0
+TPC.US,D,20250812,000000,57.5915,59.24,56.83,58.77,942721,0
+TPC.US,D,20250813,000000,59.27,59.85,56.6,57.75,785495,0
+TPC.US,D,20250814,000000,57,57.76,56.43,57.25,535742,0
+TPC.US,D,20250815,000000,57.16,57.16,55.17,56.75,547275,0
+TPC.US,D,20250818,000000,57.005,57.75,56.82,57.44,456179,0
+TPC.US,D,20250819,000000,57.03,57.34,55.45,56.02,524182,0
+TPC.US,D,20250820,000000,55.98,56.2425,53.83,55.99,716746,0
+TPC.US,D,20250821,000000,55.96,57.265,55.785,57.02,497041,0
+TPC.US,D,20250822,000000,57.055,59.3,56.83,58.43,611980,0
+TPC.US,D,20250825,000000,58.66,61,58.48,58.52,807430,0
+TPC.US,D,20250826,000000,58.92,59.3181,58.24,58.99,559662,0
+TPC.US,D,20250827,000000,57.91,58.86,57.9,58.79,328188,0
+TPC.US,D,20250828,000000,59.2,60.41,58.99,59.93,695573,0
+TPC.US,D,20250829,000000,59.625,59.79,58.17,58.94,424059,0
+TPC.US,D,20250902,000000,57.04,59.19,56.6201,59.13,530499,0
+TPC.US,D,20250903,000000,59.45,59.9742,58.73,59.03,616778,0
+TPC.US,D,20250904,000000,59.03,61,59.03,61,504658,0
+TPC.US,D,20250905,000000,61.45,62.645,59.67,62.63,631560,0
+TPC.US,D,20250908,000000,63.45,63.76,61.77,61.83,665302,0
+TPC.US,D,20250909,000000,61.9979,62.63,59.94,60.47,443568,0
+TPC.US,D,20250910,000000,61.795,62.51,61.16,62.46,395849,0
+TPC.US,D,20250911,000000,62.505,63.4786,62.26,62.89,380761,0
+TPC.US,D,20250912,000000,62.04,65,62,63.96,618009,0
+TPC.US,D,20250915,000000,64.6,65.6,64.1,64.22,577325,0
+TPC.US,D,20250916,000000,64.4,64.45,63.26,63.88,352644,0
+TPC.US,D,20250917,000000,64.265,65.0499,63.27,63.62,586613,0
+TPC.US,D,20250918,000000,64,66.655,63.53,66.22,1055630,0
+TPC.US,D,20250919,000000,66.505,66.7431,65.36,65.48,929449,0
+TPC.US,D,20250922,000000,65,66.99,64,66.81,489140,0
+TPC.US,D,20250923,000000,66.84,68.09,66.5,66.54,457895,0
+TPC.US,D,20250924,000000,66.88,67.41,64.3,64.78,532116,0
+TPC.US,D,20250925,000000,64.025,64.715,62.75,64.33,453167,0
+TPC.US,D,20250926,000000,65.38,65.4199,64.01,64.67,315490,0
+TPC.US,D,20250929,000000,64.7001,65.54,64.4,65.43,537261,0
+TPC.US,D,20250930,000000,65.715,65.95,64.66,65.59,436984,0
+TPC.US,D,20251001,000000,64.6,65.96,63.7,63.75,489247,0
+TPC.US,D,20251002,000000,64.43,64.43,60.82,62.04,739630,0
+TPC.US,D,20251003,000000,62.7,63.4,61.83,62.41,471783,0
+TPC.US,D,20251006,000000,63.55,63.55,61.51,62.84,527946,0
+TPC.US,D,20251007,000000,62.42,63.99,61,61.61,447847,0
+TPC.US,D,20251008,000000,62.18,63.65,61.6,63.58,425166,0
+TPC.US,D,20251009,000000,63.12,63.4399,61.7,61.75,422823,0
+TPC.US,D,20251010,000000,61.88,63.9481,60.31,60.61,594919,0
+TPC.US,D,20251013,000000,62.39,63.11,62.04,62.26,323882,0
+TPC.US,D,20251014,000000,61,63.96,60.42,63.27,451055,0
+TPC.US,D,20251015,000000,63.14,64.65,61.64,63.3,663391,0
+TPC.US,D,20251016,000000,63.695,64.95,62.999,64.19,667349,0
+TPC.US,D,20251017,000000,64.04,65.07,62.491,64.22,1161090,0
+TPC.US,D,20251020,000000,65.39,68.46,64.72,67.11,679321,0
+TPC.US,D,20251021,000000,66.5,67.28,64.47,66.87,447134,0
+TPC.US,D,20251022,000000,67.035,68.23,62,64.22,746798,0
+TPC.US,D,20251023,000000,64.5,67.895,64.5,67.67,448189,0
+TPC.US,D,20251024,000000,68.89,71.07,68.72,68.84,626121,0
+TPC.US,D,20251027,000000,70.035,70.035,68.22,68.72,371912,0
+TPC.US,D,20251028,000000,68.92,69.4,68.105,68.4,339797,0
+TPC.US,D,20251029,000000,68.7,70.45,68.12,69.34,487415,0
+TPC.US,D,20251030,000000,68.61,70.0608,67.12,67.69,393126,0
+TPC.US,D,20251031,000000,67.745,69.44,66.23,67.36,392277,0
+TPC.US,D,20251103,000000,67.46,68.57,66,68.21,442534,0
+TPC.US,D,20251104,000000,66.555,67.44,63.72,65.72,421366,0
+TPC.US,D,20251105,000000,66.11,68.89,65.95,67.92,644781,0
+TPC.US,D,20251106,000000,75.97,77,65.84,67.4,1040286,0
+TPC.US,D,20251107,000000,66.33,66.33,62.18,62.94,773011,0
+TPC.US,D,20251110,000000,64.365,65.2,62.6985,63.97,596757,0
+TPC.US,D,20251111,000000,63.68,63.71,61.51,62.63,429229,0
+TPC.US,D,20251112,000000,62.425,64.4,62.23,62.28,441308,0
+TPC.US,D,20251113,000000,62.28,62.45,58.91,59.64,600039,0
+TPC.US,D,20251114,000000,59.055,61.11,58.48,59.08,447048,0
+TPC.US,D,20251117,000000,59.265,60.38,57.9,58.76,420486,0
+TPC.US,D,20251118,000000,60.39,61.99,59.76,60.48,611715,0
+TPC.US,D,20251119,000000,60.6,62,60.1,60.11,447089,0
+TPC.US,D,20251120,000000,62.28,63.6,59.35,59.75,729473,0
+TPC.US,D,20251121,000000,59.64,61.46,58.11,60.94,521975,0
+TPC.US,D,20251124,000000,61.37,64.4599,60.9401,64.01,483642,0
+TPC.US,D,20251125,000000,63.9,65.46,62.96,65.16,485912,0
+TPC.US,D,20251126,000000,67.4,68.245,66.1674,67.56,497395,0
+TPC.US,D,20251128,000000,67.976,68.74,67.13,68.55,245325,0
+TPC.US,D,20251201,000000,67.11,67.57,65.84,66.43,350851,0
+TPC.US,D,20251202,000000,67.295,67.94,66.02,66.47,957455,0
+TPC.US,D,20251203,000000,66.695,67.9307,64.65,67.63,435241,0
+TPC.US,D,20251204,000000,66.6543,69.35,66.64,68.64,367524,0
+TPC.US,D,20251205,000000,68.09,68.68,67.065,67.82,493006,0
+TPC.US,D,20251208,000000,69.04,69.92,68.21,68.6,425580,0
+TPC.US,D,20251209,000000,69.25,69.25,68.07,68.59,345331,0
+TPC.US,D,20251210,000000,68.455,69.35,66.92,67.56,597640,0
+TPC.US,D,20251211,000000,67.28,70.77,65.58,70.46,593052,0
+TPC.US,D,20251212,000000,70.49,70.49,65.89,67.34,820365,0
+TPC.US,D,20251215,000000,67.69,68.87,67.58,67.81,547004,0
+TPC.US,D,20251216,000000,67.9967,69.85,67.92,69.46,336623,0
+TPC.US,D,20251217,000000,68.5,69.37,65.605,66.02,592385,0
+TPC.US,D,20251218,000000,67.5,68.31,67.05,67.56,322105,0
+TPC.US,D,20251219,000000,68.2,70.63,67.43,69.99,767416,0
+TPC.US,D,20251222,000000,69.9,71.64,68.26,69.57,619296,0
+TPC.US,D,20251223,000000,69.12,69.73,67.95,68.65,544103,0
+TPC.US,D,20251224,000000,68.37,69.47,68.025,68.93,187117,0
+TPC.US,D,20251226,000000,69,69.77,68.3337,69.06,258303,0
+TPC.US,D,20251229,000000,68.36,69.1401,67.22,68.66,367721,0
+TPC.US,D,20251230,000000,68.465,69.14,67.88,67.92,192334,0
+TPC.US,D,20251231,000000,68.05,68.18,66.77,67.02,356564,0
+TPC.US,D,20260102,000000,67.775,70.29,67.76,69.35,288960,0
+TPC.US,D,20260105,000000,70,72.705,70,71.79,511188,0
+TPC.US,D,20260106,000000,71,71.57,67.61,71.14,649729,0
+TPC.US,D,20260107,000000,70.63,71.3,69.11,71.09,339459,0
+TPC.US,D,20260108,000000,71.3,72.2,69.3,70.17,411470,0
+TPC.US,D,20260109,000000,70.17,72.06,70.07,70.53,390878,0
+TPC.US,D,20260112,000000,71.23,76,70.87,74.25,763918,0
+TPC.US,D,20260113,000000,74.25,74.74,73.085,73.54,368638,0
+TPC.US,D,20260114,000000,73.4,74.435,71.82,73.89,525228,0
+TPC.US,D,20260115,000000,74.5665,76.45,74.4,75.17,340784,0
+TPC.US,D,20260116,000000,75.705,77.09,74.615,75.09,565339,0
+TPC.US,D,20260120,000000,73,74.92,71.8709,74.13,559137,0
+TPC.US,D,20260121,000000,75,76.6,73.14,75.27,415521,0
+TPC.US,D,20260122,000000,76.77,77.36,74.675,76.79,494894,0
+TPC.US,D,20260123,000000,76.575,77.62,74.94,76.01,539187,0
+TPC.US,D,20260126,000000,76,78.414,75.1801,77.34,496635,0
+TPC.US,D,20260127,000000,77,78.6,76.815,78.53,409315,0
+TPC.US,D,20260128,000000,78.715,80.18,76.7689,79.38,626581,0
+TPC.US,D,20260129,000000,80,81.65,78.16,79.86,785308,0
+TPC.US,D,20260130,000000,78.68,81.125,78.01,78.89,1790291,0
+TPC.US,D,20260202,000000,78.235,81.15,78.16,80.11,570718,0
+TPC.US,D,20260203,000000,81.97,82.5,79.9,82.33,658671,0
+TPC.US,D,20260204,000000,82.285,82.7,75.625,78.83,990836,0
+TPC.US,D,20260205,000000,76.3133,80.4,76.3133,79.95,652658,0
+TPC.US,D,20260206,000000,81,84.65,81,83.48,657337,0
+TPC.US,D,20260209,000000,83.74,86.71,83.3575,84.07,778757,0
+TPC.US,D,20260210,000000,83.835,86.94,83.01,86,668958,0
+TPC.US,D,20260211,000000,87.64,89.4,84.76,85.07,608252,0
+TPC.US,D,20260212,000000,86.12,87.7169,81.525,81.73,575631,0
+TPC.US,D,20260213,000000,81.995,84.25,80.2,82.74,432223,0
+TPC.US,D,20260217,000000,82.98,83.88,80.2001,82.24,295699,0
+TPC.US,D,20260218,000000,82.765,84.025,80.61,81.1,521899,0
diff --git a/daily/us/nyse stocks/2/trak.us.txt b/daily/us/nyse stocks/2/trak.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c69e9b4322e261f250dcf287f27654bc1c688967
--- /dev/null
+++ b/daily/us/nyse stocks/2/trak.us.txt	
@@ -0,0 +1,5212 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRAK.US,D,20050225,000000,2.54223,2.63195,2.54223,2.59207,1584.83180432,0
+TRAK.US,D,20050228,000000,2.49238,2.59207,2.29299,2.49238,3283.009174392,0
+TRAK.US,D,20050301,000000,2.49238,2.49238,1.89421,2.24314,8077.626911512,0
+TRAK.US,D,20050302,000000,2.24314,2.24314,2.24314,2.24314,1404.2813456,0
+TRAK.US,D,20050303,000000,2.44253,2.44253,2.24314,2.34284,3087.412844112,0
+TRAK.US,D,20050304,000000,2.49238,2.49238,2.34284,2.34284,1072.269113176,0
+TRAK.US,D,20050307,000000,2.34284,2.54223,2.34284,2.54223,675.058103992,0
+TRAK.US,D,20050308,000000,2.34284,2.49238,2.34284,2.34284,1061.235474032,0
+TRAK.US,D,20050309,000000,2.34284,2.34284,2.34284,2.34284,381.16207952,0
+TRAK.US,D,20050310,000000,2.49238,2.49238,2.34284,2.34284,2339.131498528,0
+TRAK.US,D,20050311,000000,2.34284,2.34284,2.34284,2.34284,530.617737016,0
+TRAK.US,D,20050314,000000,2.34284,2.49238,2.34284,2.34284,463.412844048,0
+TRAK.US,D,20050315,000000,2.49238,2.49238,2.34284,2.34284,165.50458716,0
+TRAK.US,D,20050316,000000,2.39268,2.49238,2.39268,2.49238,405.235474016,0
+TRAK.US,D,20050317,000000,2.39268,2.49238,2.39268,2.39268,6128.68501544,0
+TRAK.US,D,20050318,000000,2.39268,2.39268,2.24314,2.24314,2066.29969424,0
+TRAK.US,D,20050321,000000,2.24314,2.24314,2.0936,2.24314,2238.825688128,0
+TRAK.US,D,20050322,000000,2.24314,2.24314,2.2232,2.2232,1106.373088712,0
+TRAK.US,D,20050323,000000,2.2232,2.44253,2.2232,2.39268,936.856269136,0
+TRAK.US,D,20050324,000000,2.34284,2.44253,2.0936,2.39268,3436.477064304,0
+TRAK.US,D,20050328,000000,2.14345,2.44253,2.14345,2.2232,1494.55657496,0
+TRAK.US,D,20050329,000000,2.14345,2.2232,2.0936,2.0936,541.65137616,0
+TRAK.US,D,20050330,000000,2.0936,2.0936,1.79451,1.9939,8089.66360876,0
+TRAK.US,D,20050331,000000,2.0936,2.0936,1.89421,1.9939,1283.91437312,0
+TRAK.US,D,20050401,000000,1.9939,2.19329,1.89421,1.89421,4184.758409888,0
+TRAK.US,D,20050404,000000,1.94405,1.9939,1.94405,1.94405,761.321100936,0
+TRAK.US,D,20050405,000000,1.94405,1.9939,1.89421,1.9939,2948.99082576,0
+TRAK.US,D,20050406,000000,1.89421,1.95402,1.89421,1.95402,751.290519896,0
+TRAK.US,D,20050407,000000,1.9939,1.9939,1.94405,1.94405,576.7584098,0
+TRAK.US,D,20050408,000000,1.94405,1.94405,1.94405,1.94405,363.107033648,0
+TRAK.US,D,20050411,000000,1.94405,1.94405,1.89421,1.89421,2527.70642208,0
+TRAK.US,D,20050412,000000,1.89421,1.89421,1.74466,1.74466,5099.547400736,0
+TRAK.US,D,20050413,000000,1.84436,1.84436,1.74466,1.74466,1829.577981696,0
+TRAK.US,D,20050414,000000,1.79451,1.79451,1.59512,1.59512,605.847094816,0
+TRAK.US,D,20050415,000000,1.59512,1.84436,1.59512,1.74466,2737.345565816,0
+TRAK.US,D,20050418,000000,1.74466,1.74466,1.69482,1.74466,4025.272171352,0
+TRAK.US,D,20050419,000000,1.79451,1.79451,1.69482,1.79451,942.87461776,0
+TRAK.US,D,20050420,000000,1.64497,1.79451,1.54527,1.74466,2206.7278288,0
+TRAK.US,D,20050421,000000,1.69482,1.74466,1.69482,1.74466,1303.9755352,0
+TRAK.US,D,20050422,000000,1.59512,1.59512,1.59512,1.59512,60.18348624,0
+TRAK.US,D,20050425,000000,1.59512,1.59512,1.54527,1.59512,1008.07339452,0
+TRAK.US,D,20050426,000000,1.74466,1.74466,1.59512,1.74466,1635.987767624,0
+TRAK.US,D,20050427,000000,1.59512,1.64497,1.59512,1.64497,453.382263008,0
+TRAK.US,D,20050428,000000,1.64497,1.79451,1.64497,1.69482,3304.073394576,0
+TRAK.US,D,20050429,000000,1.74466,1.9939,1.74466,1.9939,8089.66360876,0
+TRAK.US,D,20050502,000000,1.9939,2.99085,1.9939,2.24314,11682.617737288,0
+TRAK.US,D,20050503,000000,2.49238,2.59207,2.34284,2.54223,8082.642202032,0
+TRAK.US,D,20050504,000000,2.49238,2.49238,2.24314,2.34284,1003.058104,0
+TRAK.US,D,20050505,000000,2.49238,2.49238,2.29299,2.29299,1151.510703392,0
+TRAK.US,D,20050506,000000,2.29299,2.29299,2.29299,2.29299,720.195718672,0
+TRAK.US,D,20050509,000000,2.39268,2.49238,1.94405,1.94405,7221.015290696,0
+TRAK.US,D,20050510,000000,1.9939,1.9939,1.94405,1.94405,1564.77064224,0
+TRAK.US,D,20050511,000000,1.84436,1.94405,1.84436,1.84436,687.09480124,0
+TRAK.US,D,20050512,000000,1.84436,1.89421,1.74466,1.74466,1103.3639144,0
+TRAK.US,D,20050513,000000,1.89421,1.89421,1.74466,1.79451,1400.269113184,0
+TRAK.US,D,20050516,000000,1.79451,1.89421,1.74466,1.74466,1309.993883824,0
+TRAK.US,D,20050517,000000,1.74466,1.79451,1.74466,1.74466,2387.27828752,0
+TRAK.US,D,20050518,000000,1.74466,1.74466,1.64497,1.64497,391.19266056,0
+TRAK.US,D,20050519,000000,1.64497,1.67488,1.64497,1.64497,1249.810397584,0
+TRAK.US,D,20050520,000000,1.64497,1.64497,1.59512,1.59512,7075.571865616,0
+TRAK.US,D,20050523,000000,1.54527,1.54527,1.14649,1.19634,17473.27217168,0
+TRAK.US,D,20050524,000000,1.24619,1.59512,1.24619,1.59512,6806.752293744,0
+TRAK.US,D,20050525,000000,1.59512,1.59512,1.39573,1.39573,5739.498471088,0
+TRAK.US,D,20050526,000000,1.39573,1.49543,1.39573,1.49543,1447.412844072,0
+TRAK.US,D,20050527,000000,1.39573,1.54527,1.39573,1.54527,2200.709480176,0
+TRAK.US,D,20050531,000000,1.49543,1.54527,1.39573,1.44558,1711.217125424,0
+TRAK.US,D,20050601,000000,1.49543,1.49543,1.14649,1.24619,13333.651376472,0
+TRAK.US,D,20050602,000000,1.24619,1.44558,1.24619,1.44558,403.229357808,0
+TRAK.US,D,20050603,000000,1.39573,1.44558,1.24619,1.44558,2363.204893024,0
+TRAK.US,D,20050606,000000,1.29604,1.44558,1.29604,1.29604,1265.859327248,0
+TRAK.US,D,20050607,000000,1.24619,1.29604,1.24619,1.24619,4602.030581152,0
+TRAK.US,D,20050608,000000,1.24619,1.34588,1.24619,1.34588,925.822629992,0
+TRAK.US,D,20050609,000000,1.34588,1.39573,1.34588,1.39573,2427.40061168,0
+TRAK.US,D,20050610,000000,1.44558,1.69482,1.39573,1.44558,4091.474006216,0
+TRAK.US,D,20050613,000000,1.49543,1.69482,1.49543,1.69482,4525.798165248,0
+TRAK.US,D,20050614,000000,1.69482,1.94405,1.69482,1.94405,6504.83180444,0
+TRAK.US,D,20050615,000000,1.94405,1.9939,1.89421,1.89421,1398.262996976,0
+TRAK.US,D,20050616,000000,1.74466,1.74466,1.59512,1.59512,936.856269136,0
+TRAK.US,D,20050617,000000,1.59512,1.94405,1.59512,1.94405,1364.15902144,0
+TRAK.US,D,20050620,000000,1.74466,1.74466,1.64497,1.64497,3029.23547408,0
+TRAK.US,D,20050621,000000,1.64497,1.74466,1.64497,1.74466,3361.247706504,0
+TRAK.US,D,20050622,000000,1.74466,1.9939,1.74466,1.94405,12751.877676152,0
+TRAK.US,D,20050623,000000,2.0936,2.0936,1.94405,2.04375,3080.391437384,0
+TRAK.US,D,20050624,000000,2.04375,2.74162,2.04375,2.49238,14163.18042848,0
+TRAK.US,D,20050627,000000,2.49238,2.59207,2.34284,2.49238,6565.01529068,0
+TRAK.US,D,20050628,000000,2.49238,2.49238,1.9939,1.9939,10938.34862412,0
+TRAK.US,D,20050629,000000,1.79451,1.84436,1.79451,1.84436,120.36697248,0
+TRAK.US,D,20050630,000000,1.9939,1.9939,1.94405,1.9939,6929.125382432,0
+TRAK.US,D,20050701,000000,1.9939,1.9939,1.89421,1.89421,506.54434252,0
+TRAK.US,D,20050705,000000,1.89421,1.89421,1.89421,1.89421,891.718654456,0
+TRAK.US,D,20050706,000000,1.9939,1.9939,1.89421,1.89421,3815.633027616,0
+TRAK.US,D,20050707,000000,1.89421,1.89421,1.89421,1.89421,2212.746177424,0
+TRAK.US,D,20050708,000000,1.94405,1.9939,1.89421,1.9939,2166.60550464,0
+TRAK.US,D,20050711,000000,1.9939,1.9939,1.9939,1.9939,38.116207952,0
+TRAK.US,D,20050712,000000,1.89421,1.9939,1.84436,1.89421,2791.510703432,0
+TRAK.US,D,20050713,000000,1.89421,1.89421,1.84436,1.89421,941.871559656,0
+TRAK.US,D,20050714,000000,1.84436,1.84436,1.84436,1.84436,105.32110092,0
+TRAK.US,D,20050715,000000,1.84436,1.84436,1.84436,1.84436,3506.691131584,0
+TRAK.US,D,20050718,000000,1.84436,1.94405,1.79451,1.84436,2036.20795112,0
+TRAK.US,D,20050719,000000,1.94405,1.94405,1.79451,1.79451,368.122324168,0
+TRAK.US,D,20050720,000000,1.79451,1.84436,1.79451,1.79451,1191.633027552,0
+TRAK.US,D,20050722,000000,1.79451,1.84436,1.79451,1.79451,3540.79510712,0
+TRAK.US,D,20050725,000000,1.79451,1.79451,1.79451,1.79451,129.394495416,0
+TRAK.US,D,20050726,000000,1.79451,1.84436,1.79451,1.79451,1700.18348628,0
+TRAK.US,D,20050727,000000,1.89421,1.89421,1.89421,1.89421,54.165137616,0
+TRAK.US,D,20050728,000000,1.79451,1.89421,1.79451,1.89421,199.608562696,0
+TRAK.US,D,20050801,000000,1.79451,1.84436,1.79451,1.79451,3003.155963376,0
+TRAK.US,D,20050802,000000,1.79451,1.79451,1.59512,1.74466,435.327217136,0
+TRAK.US,D,20050803,000000,1.79451,1.79451,1.59512,1.64497,521.59021408,0
+TRAK.US,D,20050804,000000,1.64497,1.74466,1.64497,1.69482,326.996941904,0
+TRAK.US,D,20050805,000000,1.69482,1.74466,1.69482,1.74466,2151.55963308,0
+TRAK.US,D,20050808,000000,1.69482,1.69482,1.59512,1.59512,3096.440367048,0
+TRAK.US,D,20050809,000000,1.74466,1.79451,1.59512,1.64497,4241.932721816,0
+TRAK.US,D,20050810,000000,1.64497,1.9939,1.64497,1.79451,4262.996942,0
+TRAK.US,D,20050811,000000,1.79451,1.79451,1.74466,1.79451,2008.122324208,0
+TRAK.US,D,20050812,000000,1.87427,2.04375,1.87427,1.9939,6006.311926752,0
+TRAK.US,D,20050815,000000,1.89421,2.14345,1.87427,2.0936,26693.382263648,0
+TRAK.US,D,20050816,000000,2.19329,2.24314,2.0936,2.19329,11683.620795392,0
+TRAK.US,D,20050817,000000,2.19329,2.24314,2.14345,2.24314,6686.385321264,0
+TRAK.US,D,20050818,000000,2.24314,2.24314,2.14345,2.24314,3425.44342516,0
+TRAK.US,D,20050819,000000,2.24314,2.74162,2.19329,2.29299,5613.113149984,0
+TRAK.US,D,20050822,000000,2.29299,2.29299,2.14345,2.24314,2908.8685016,0
+TRAK.US,D,20050823,000000,2.19329,2.19329,2.04375,2.14345,1405.284403704,0
+TRAK.US,D,20050824,000000,2.04375,2.19329,2.04375,2.19329,1124.428134584,0
+TRAK.US,D,20050825,000000,2.04375,2.19329,2.04375,2.19329,489.492354752,0
+TRAK.US,D,20050826,000000,2.19329,2.19329,2.04375,2.04375,170.51987768,0
+TRAK.US,D,20050829,000000,2.14345,2.14345,2.04375,2.14345,2186.66666672,0
+TRAK.US,D,20050830,000000,2.04375,2.14345,2.04375,2.0936,3390.33639152,0
+TRAK.US,D,20050831,000000,2.0936,2.24314,2.04375,2.14345,1278.8990826,0
+TRAK.US,D,20050901,000000,2.24314,2.24314,2.14345,2.24314,2652.085626976,0
+TRAK.US,D,20050902,000000,2.14345,2.24314,2.14345,2.14345,641.95718656,0
+TRAK.US,D,20050906,000000,2.24314,2.24314,2.14345,2.19329,3198.752293656,0
+TRAK.US,D,20050907,000000,2.19329,2.19329,2.04375,2.04375,2262.899082624,0
+TRAK.US,D,20050908,000000,2.04375,2.04375,2.04375,2.04375,482.470948024,0
+TRAK.US,D,20050909,000000,1.9939,2.14345,1.9939,2.14345,797.43119268,0
+TRAK.US,D,20050912,000000,1.9939,2.14345,1.9939,1.9939,324.990825696,0
+TRAK.US,D,20050913,000000,2.0936,2.14345,1.9939,2.14345,857.61467892,0
+TRAK.US,D,20050914,000000,2.14345,2.14345,2.0936,2.0936,1303.9755352,0
+TRAK.US,D,20050915,000000,2.0936,2.0936,1.89421,1.9939,1761.370030624,0
+TRAK.US,D,20050916,000000,2.04375,2.04375,1.9939,1.9939,1745.32110096,0
+TRAK.US,D,20050919,000000,1.9939,2.0936,1.89421,2.0936,5102.556575048,0
+TRAK.US,D,20050920,000000,2.19329,2.34284,1.9939,1.9939,5707.40061176,0
+TRAK.US,D,20050921,000000,1.9939,2.49238,1.89421,2.24314,1875.71865448,0
+TRAK.US,D,20050922,000000,2.24314,2.24314,2.24314,2.24314,174.532110096,0
+TRAK.US,D,20050923,000000,2.24314,2.24314,1.9939,2.24314,1905.8103976,0
+TRAK.US,D,20050926,000000,1.9939,2.24314,1.9939,2.19329,2852.697247776,0
+TRAK.US,D,20050927,000000,2.0936,2.14345,2.0936,2.14345,2504.636085688,0
+TRAK.US,D,20050928,000000,2.19329,2.19329,2.14345,2.14345,1143.48623856,0
+TRAK.US,D,20050929,000000,2.14345,2.39268,2.14345,2.39268,9507.987767816,0
+TRAK.US,D,20050930,000000,2.39268,2.99085,2.19329,2.39268,462.409785944,0
+TRAK.US,D,20051003,000000,2.39268,2.44253,2.24314,2.44253,2428.403669784,0
+TRAK.US,D,20051004,000000,2.34284,2.54223,2.34284,2.44253,6964.232416072,0
+TRAK.US,D,20051005,000000,2.54223,2.54223,2.44253,2.49238,3555.84097868,0
+TRAK.US,D,20051006,000000,2.59207,2.89116,2.49238,2.74162,3332.159021488,0
+TRAK.US,D,20051007,000000,2.49238,2.74162,2.49238,2.59207,2455.486238592,0
+TRAK.US,D,20051010,000000,2.74162,2.99085,2.74162,2.74162,6307.229357952,0
+TRAK.US,D,20051011,000000,2.59207,2.74162,2.49238,2.74162,6695.4128442,0
+TRAK.US,D,20051012,000000,2.49238,2.94101,2.49238,2.74162,1836.599388424,0
+TRAK.US,D,20051013,000000,2.74162,2.89116,2.74162,2.79146,377.149847104,0
+TRAK.US,D,20051014,000000,2.79146,2.89116,2.49238,2.51232,1935.90214072,0
+TRAK.US,D,20051017,000000,2.51232,2.89116,2.49238,2.89116,1950.94801228,0
+TRAK.US,D,20051018,000000,2.79146,2.94101,2.59207,2.59207,4204.819571968,0
+TRAK.US,D,20051019,000000,2.84131,2.84131,2.74162,2.74162,662.01834864,0
+TRAK.US,D,20051020,000000,2.84131,2.84131,2.84131,2.84131,381.16207952,0
+TRAK.US,D,20051021,000000,2.84131,3.68872,2.74162,3.38963,39713.076453568,0
+TRAK.US,D,20051024,000000,3.43948,3.83826,3.33979,3.58902,9773.798165376,0
+TRAK.US,D,20051025,000000,3.58902,3.58902,3.24009,3.24009,1614.92354744,0
+TRAK.US,D,20051026,000000,3.24009,3.48933,3.24009,3.24009,1246.801223272,0
+TRAK.US,D,20051027,000000,3.48933,3.88811,3.48933,3.88811,9779.816514,0
+TRAK.US,D,20051028,000000,3.73857,3.88811,3.73857,3.73857,1601.883792088,0
+TRAK.US,D,20051031,000000,3.58902,4.23704,3.58902,3.9878,7732.574923736,0
+TRAK.US,D,20051101,000000,3.9878,3.9878,3.73857,3.9878,1167.559633056,0
+TRAK.US,D,20051102,000000,3.73857,3.9878,3.73857,3.9878,5374.385321232,0
+TRAK.US,D,20051103,000000,3.9878,3.9878,3.73857,3.78841,2571.840978656,0
+TRAK.US,D,20051104,000000,3.78841,3.78841,3.48933,3.73857,22018.128440904,0
+TRAK.US,D,20051107,000000,3.73857,3.73857,3.48933,3.48933,7003.351682128,0
+TRAK.US,D,20051108,000000,3.48933,3.93796,3.48933,3.68872,6815.77981668,0
+TRAK.US,D,20051109,000000,3.68872,4.13735,3.68872,4.03765,15676.795107416,0
+TRAK.US,D,20051110,000000,4.03765,4.0875,3.9878,4.0875,3802.593272264,0
+TRAK.US,D,20051111,000000,4.0875,5.23399,3.9878,4.73552,24321.149847688,0
+TRAK.US,D,20051114,000000,4.73552,4.73552,3.83826,4.23704,32923.376147592,0
+TRAK.US,D,20051115,000000,3.9878,4.48628,3.73857,3.93796,3926.97247716,0
+TRAK.US,D,20051116,000000,3.9878,4.23704,3.53918,4.23704,9912.220183728,0
+TRAK.US,D,20051117,000000,4.23704,4.23704,3.73857,3.9878,6150.752293728,0
+TRAK.US,D,20051118,000000,3.9878,3.9878,3.77845,3.9878,2076.33027528,0
+TRAK.US,D,20051121,000000,3.63887,3.9878,3.58902,3.58902,3580.91743128,0
+TRAK.US,D,20051122,000000,3.48933,3.53918,3.25006,3.48933,6339.32721728,0
+TRAK.US,D,20051123,000000,3.48933,3.88811,3.48933,3.73857,1949.944954176,0
+TRAK.US,D,20051125,000000,3.48933,3.73857,3.48933,3.73857,338.030581048,0
+TRAK.US,D,20051128,000000,3.48933,3.73857,3.48933,3.48933,16001.785933112,0
+TRAK.US,D,20051129,000000,3.48933,3.73857,3.48933,3.63887,3346.201834944,0
+TRAK.US,D,20051130,000000,3.63887,4.0875,3.48933,3.9878,9825.957186784,0
+TRAK.US,D,20051201,000000,3.9878,3.9878,3.88811,3.88811,926.825688096,0
+TRAK.US,D,20051202,000000,3.48933,3.88811,3.48933,3.88811,2448.464831864,0
+TRAK.US,D,20051205,000000,3.88811,3.88811,2.99085,2.99085,16093.064220576,0
+TRAK.US,D,20051206,000000,2.99085,3.24009,2.99085,3.24009,4012.232416,0
+TRAK.US,D,20051207,000000,3.24009,3.48933,3.0407,3.23012,4337.223241696,0
+TRAK.US,D,20051208,000000,3.23012,3.23012,3.0407,3.0407,150.4587156,0
+TRAK.US,D,20051209,000000,3.0407,3.24009,3.0407,3.24009,5510.801223376,0
+TRAK.US,D,20051212,000000,3.24009,3.33979,3.24009,3.33979,698.128440384,0
+TRAK.US,D,20051213,000000,3.24009,3.24009,3.24009,3.24009,423.290519888,0
+TRAK.US,D,20051214,000000,3.28994,3.33979,3.24009,3.33979,3634.079510792,0
+TRAK.US,D,20051215,000000,3.24009,3.24009,3.24009,3.24009,3771.49847104,0
+TRAK.US,D,20051216,000000,3.24009,3.24009,3.1404,3.1404,1023.11926608,0
+TRAK.US,D,20051219,000000,3.1404,3.43948,3.1404,3.43948,4696.318042928,0
+TRAK.US,D,20051220,000000,3.24009,3.24009,3.1404,3.1404,571.74311928,0
+TRAK.US,D,20051221,000000,3.24009,3.43948,3.19024,3.33979,3374.287461856,0
+TRAK.US,D,20051222,000000,3.33979,3.48933,3.33979,3.43948,1694.165137656,0
+TRAK.US,D,20051223,000000,3.48933,3.48933,3.33979,3.33979,2070.311926656,0
+TRAK.US,D,20051227,000000,3.33979,3.33979,3.33979,3.33979,280.85626912,0
+TRAK.US,D,20051228,000000,3.33979,3.33979,3.33979,3.33979,700.134556592,0
+TRAK.US,D,20051229,000000,3.33979,3.33979,2.74162,2.89116,10833.0275232,0
+TRAK.US,D,20051230,000000,2.89116,3.09055,2.89116,2.89116,1400.269113184,0
+TRAK.US,D,20060103,000000,2.89116,2.89116,2.89116,2.89116,110.33639144,0
+TRAK.US,D,20060104,000000,2.89116,3.09055,2.89116,2.99085,815.486238552,0
+TRAK.US,D,20060105,000000,2.89116,2.89116,2.89116,2.89116,273.834862392,0
+TRAK.US,D,20060106,000000,2.99085,2.99085,2.99085,2.99085,421.28440368,0
+TRAK.US,D,20060109,000000,2.89116,2.89116,2.89116,2.89116,269.822629976,0
+TRAK.US,D,20060110,000000,2.89116,2.94101,2.89116,2.94101,1508.599388416,0
+TRAK.US,D,20060111,000000,2.89116,2.89116,2.89116,2.89116,26.079510704,0
+TRAK.US,D,20060112,000000,2.94101,2.94101,2.89116,2.89116,692.11009176,0
+TRAK.US,D,20060113,000000,2.89116,2.89116,2.89116,2.89116,131.400611624,0
+TRAK.US,D,20060117,000000,2.89116,2.89116,2.89116,2.89116,1410.299694224,0
+TRAK.US,D,20060118,000000,2.99085,3.43948,2.94101,3.33979,8789.798165352,0
+TRAK.US,D,20060119,000000,2.89116,3.43948,2.89116,3.24009,2104.415902192,0
+TRAK.US,D,20060120,000000,3.38963,3.38963,3.09055,3.09055,4650.177370144,0
+TRAK.US,D,20060123,000000,3.09055,3.09055,2.94101,2.94101,693.113149864,0
+TRAK.US,D,20060124,000000,2.94101,2.94101,2.74162,2.74162,2321.076452656,0
+TRAK.US,D,20060125,000000,2.74162,2.99085,2.74162,2.74162,3779.522935872,0
+TRAK.US,D,20060126,000000,2.84131,3.09055,2.74162,3.09055,4542.850153016,0
+TRAK.US,D,20060127,000000,2.74162,3.09055,2.74162,3.09055,1525.651376184,0
+TRAK.US,D,20060130,000000,2.99085,2.99085,2.99085,2.99085,411.25382264,0
+TRAK.US,D,20060131,000000,2.99085,2.99085,2.74162,2.74162,772.35474008,0
+TRAK.US,D,20060201,000000,2.84131,2.99085,2.84131,2.99085,1145.492354768,0
+TRAK.US,D,20060202,000000,2.84131,2.84131,2.84131,2.84131,1447.412844072,0
+TRAK.US,D,20060206,000000,2.74162,2.74162,2.74162,2.74162,2768.44036704,0
+TRAK.US,D,20060207,000000,2.99085,2.99085,2.74162,2.74162,2204.721712592,0
+TRAK.US,D,20060208,000000,2.74162,2.74162,2.61201,2.74162,1043.18042816,0
+TRAK.US,D,20060209,000000,2.74162,2.74162,2.59207,2.59207,3851.74311936,0
+TRAK.US,D,20060210,000000,2.59207,2.59207,2.59207,2.59207,521.59021408,0
+TRAK.US,D,20060213,000000,2.59207,2.74162,2.59207,2.74162,341.03975536,0
+TRAK.US,D,20060214,000000,2.59207,2.74162,2.59207,2.74162,1153.5168196,0
+TRAK.US,D,20060215,000000,2.99085,2.99085,2.74162,2.74162,224.685015296,0
+TRAK.US,D,20060216,000000,2.98088,2.98088,2.98088,2.98088,315.96330276,0
+TRAK.US,D,20060217,000000,2.74162,2.99085,2.74162,2.99085,114.348623856,0
+TRAK.US,D,20060221,000000,1.9939,2.49238,1.9939,2.38271,18163.376147232,0
+TRAK.US,D,20060222,000000,2.38271,2.38271,1.9939,2.04375,14650.666667024,0
+TRAK.US,D,20060223,000000,2.24314,2.24314,2.14345,2.14345,2630.018348688,0
+TRAK.US,D,20060224,000000,2.24314,2.24314,2.0936,2.24314,672.04892968,0
+TRAK.US,D,20060227,000000,2.24314,2.24314,2.00387,2.00387,596.81957188,0
+TRAK.US,D,20060228,000000,2.0936,2.74162,2.0936,2.74162,7654.336391624,0
+TRAK.US,D,20060301,000000,2.74162,2.74162,2.74162,2.74162,1825.56574928,0
+TRAK.US,D,20060303,000000,2.49238,2.74162,2.49238,2.49238,3203.767584176,0
+TRAK.US,D,20060306,000000,2.49238,2.64192,2.49238,2.64192,860.623853232,0
+TRAK.US,D,20060307,000000,2.64192,2.74162,2.64192,2.74162,2399.314984768,0
+TRAK.US,D,20060308,000000,2.59207,2.76155,2.59207,2.69177,4809.66360868,0
+TRAK.US,D,20060309,000000,2.49238,2.49238,2.29299,2.29299,1665.07645264,0
+TRAK.US,D,20060310,000000,2.29299,2.44253,2.29299,2.29299,3792.562691224,0
+TRAK.US,D,20060313,000000,2.34284,2.49238,2.34284,2.49238,862.62996944,0
+TRAK.US,D,20060314,000000,2.34284,2.89116,2.34284,2.89116,4363.3027524,0
+TRAK.US,D,20060315,000000,2.49238,2.99085,2.49238,2.99085,2083.351682008,0
+TRAK.US,D,20060316,000000,2.79146,2.99085,2.79146,2.99085,1215.706422048,0
+TRAK.US,D,20060317,000000,2.99085,2.99085,2.79146,2.99085,772.35474008,0
+TRAK.US,D,20060320,000000,2.79146,3.73857,2.79146,3.33979,26836.81957252,0
+TRAK.US,D,20060321,000000,3.38963,3.68872,3.09055,3.38963,10965.431192928,0
+TRAK.US,D,20060322,000000,3.07061,3.38963,2.99085,2.99085,3450.51987776,0
+TRAK.US,D,20060323,000000,2.89116,2.89116,2.89116,2.89116,465.418960256,0
+TRAK.US,D,20060324,000000,2.89116,2.89116,2.89116,2.89116,639.951070352,0
+TRAK.US,D,20060327,000000,2.79146,2.79146,2.79146,2.79146,394.201834872,0
+TRAK.US,D,20060328,000000,2.74162,2.74162,2.69177,2.69177,5422.532110224,0
+TRAK.US,D,20060329,000000,2.69177,2.74162,2.49238,2.74162,1273.88379208,0
+TRAK.US,D,20060330,000000,2.99085,3.24009,2.74162,2.99085,6389.48012248,0
+TRAK.US,D,20060331,000000,2.74162,2.94101,2.74162,2.94101,331.00917432,0
+TRAK.US,D,20060403,000000,2.74162,2.94101,2.24314,2.74162,17725.039755784,0
+TRAK.US,D,20060404,000000,2.54223,2.54223,2.39268,2.49238,868.648318064,0
+TRAK.US,D,20060405,000000,2.74162,2.94101,2.49238,2.49238,6551.975535328,0
+TRAK.US,D,20060406,000000,2.49238,2.49238,2.49238,2.49238,58.177370032,0
+TRAK.US,D,20060407,000000,2.49238,2.49238,2.39268,2.39268,1353.125382296,0
+TRAK.US,D,20060410,000000,2.39268,2.39268,2.39268,2.39268,66.201834864,0
+TRAK.US,D,20060411,000000,2.39268,2.39268,2.39268,2.39268,74.226299696,0
+TRAK.US,D,20060413,000000,2.39268,2.39268,2.39268,2.39268,1925.87155968,0
+TRAK.US,D,20060417,000000,2.24314,2.44253,2.24314,2.29299,1003.058104,0
+TRAK.US,D,20060418,000000,2.29299,2.29299,2.24314,2.29299,1454.4342508,0
+TRAK.US,D,20060419,000000,2.19329,2.24314,1.89421,2.04375,14840.24464868,0
+TRAK.US,D,20060420,000000,2.24314,2.29299,1.9939,2.29299,20731.204893472,0
+TRAK.US,D,20060421,000000,2.29299,2.29299,2.0936,2.14345,1781.431192704,0
+TRAK.US,D,20060424,000000,2.0936,2.24314,1.94405,2.24314,5663.266055184,0
+TRAK.US,D,20060425,000000,3.24009,3.48933,2.59207,2.69177,127326.18960555,0
+TRAK.US,D,20060426,000000,2.99085,3.19024,2.79146,3.19024,30122.837921224,0
+TRAK.US,D,20060427,000000,3.33979,3.33979,3.0407,3.1404,13518.214067608,0
+TRAK.US,D,20060428,000000,3.43948,3.93796,3.43948,3.58902,82178.544344512,0
+TRAK.US,D,20060501,000000,3.58902,3.58902,3.1404,3.24009,23352.195719224,0
+TRAK.US,D,20060502,000000,3.1404,3.1404,2.69177,2.99085,13950.532110432,0
+TRAK.US,D,20060503,000000,3.1404,3.24009,2.99085,3.24009,11955.449541576,0
+TRAK.US,D,20060504,000000,3.38963,4.88506,3.38963,4.63582,125410.34862691,0
+TRAK.US,D,20060505,000000,4.65576,5.68262,4.13735,4.23704,92689.590216328,0
+TRAK.US,D,20060508,000000,4.33674,4.38659,3.73857,3.88811,30645.431193408,0
+TRAK.US,D,20060509,000000,3.88811,3.88811,3.53918,3.68872,20263.779817008,0
+TRAK.US,D,20060510,000000,3.68872,3.68872,3.54915,3.54915,6569.027523096,0
+TRAK.US,D,20060511,000000,3.60896,4.13735,3.60896,4.0875,45607.045872672,0
+TRAK.US,D,20060512,000000,4.0875,4.0875,3.83826,3.9878,6986.29969436,0
+TRAK.US,D,20060515,000000,4.0875,4.58598,4.0875,4.1872,24805.62691192,0
+TRAK.US,D,20060516,000000,4.33674,4.33674,3.68872,3.83826,16275.620795504,0
+TRAK.US,D,20060517,000000,3.78841,4.03765,3.63887,3.63887,30731.694190352,0
+TRAK.US,D,20060518,000000,3.63887,4.23704,3.63887,3.9878,14458.079511056,0
+TRAK.US,D,20060519,000000,4.0875,4.0875,3.73857,3.9878,4972.159021528,0
+TRAK.US,D,20060522,000000,3.88811,3.88811,3.38963,3.63887,7713.51681976,0
+TRAK.US,D,20060523,000000,3.73857,3.93796,3.48933,3.88811,5819.743119408,0
+TRAK.US,D,20060524,000000,3.88811,3.88811,3.24009,3.58902,21578.788991352,0
+TRAK.US,D,20060525,000000,3.63887,3.63887,3.28994,3.38963,3783.535168288,0
+TRAK.US,D,20060526,000000,3.38963,3.53918,3.38963,3.53918,4789.6024466,0
+TRAK.US,D,20060530,000000,3.53918,3.53918,3.43948,3.43948,6600.12232432,0
+TRAK.US,D,20060531,000000,3.48933,3.53918,3.43948,3.53918,6631.217125544,0
+TRAK.US,D,20060601,000000,3.53918,3.58902,3.48933,3.58902,6762.617737168,0
+TRAK.US,D,20060602,000000,3.63887,3.68872,3.48933,3.63887,4114.544342608,0
+TRAK.US,D,20060605,000000,3.63887,3.68872,3.48933,3.48933,3898.886850248,0
+TRAK.US,D,20060606,000000,3.43948,3.48933,3.43948,3.43948,6552.978593432,0
+TRAK.US,D,20060607,000000,3.43948,3.48933,3.43948,3.48933,1682.128440408,0
+TRAK.US,D,20060608,000000,3.43948,3.43948,3.43948,3.43948,4.012232416,0
+TRAK.US,D,20060609,000000,3.43948,3.43948,3.3697,3.38963,2638.04281352,0
+TRAK.US,D,20060612,000000,3.38963,3.38963,3.28994,3.33979,7311.290520056,0
+TRAK.US,D,20060613,000000,3.28994,3.28994,3.09055,3.09055,9039.559633248,0
+TRAK.US,D,20060614,000000,2.99085,2.99085,2.74162,2.79146,5440.587156096,0
+TRAK.US,D,20060615,000000,2.74162,2.99085,2.74162,2.89116,18995.914373552,0
+TRAK.US,D,20060616,000000,3.24009,3.58902,3.1404,3.48933,16607.633027928,0
+TRAK.US,D,20060619,000000,3.53918,3.53918,2.99085,3.33979,4772.550458832,0
+TRAK.US,D,20060620,000000,2.99085,3.48933,2.99085,3.48933,1528.660550496,0
+TRAK.US,D,20060621,000000,3.48933,3.48933,3.24009,3.28994,1045.186544368,0
+TRAK.US,D,20060622,000000,3.24009,3.43948,3.24009,3.38963,1612.917431232,0
+TRAK.US,D,20060623,000000,3.38963,3.38963,3.09055,3.33979,2337.12538232,0
+TRAK.US,D,20060626,000000,3.1404,3.48933,3.1404,3.43948,7338.373088864,0
+TRAK.US,D,20060627,000000,3.28994,3.38963,3.1404,3.24009,2627.009174376,0
+TRAK.US,D,20060628,000000,3.28994,3.28994,3.1404,3.1404,306.935779824,0
+TRAK.US,D,20060629,000000,3.09055,3.09055,2.89116,2.99085,3497.663608648,0
+TRAK.US,D,20060630,000000,2.99085,3.09055,2.94101,2.99085,1274.886850184,0
+TRAK.US,D,20060703,000000,2.99085,2.99085,2.94101,2.99085,541.65137616,0
+TRAK.US,D,20060705,000000,2.94101,2.94101,2.89116,2.94101,1955.9633028,0
+TRAK.US,D,20060706,000000,2.89116,2.94101,2.84131,2.84131,1923.865443472,0
+TRAK.US,D,20060707,000000,2.89116,2.89116,2.84131,2.84131,5526.85015304,0
+TRAK.US,D,20060710,000000,2.84131,2.94101,2.75159,2.84131,53884.28134688,0
+TRAK.US,D,20060711,000000,2.79146,2.84131,2.75159,2.84131,3883.840978688,0
+TRAK.US,D,20060712,000000,2.75159,2.79146,2.75159,2.79146,2285.969419016,0
+TRAK.US,D,20060713,000000,2.76155,2.76155,2.76155,2.76155,802.4464832,0
+TRAK.US,D,20060714,000000,2.89116,2.97091,2.89116,2.9111,3147.596330352,0
+TRAK.US,D,20060717,000000,2.97091,2.97091,2.77152,2.77152,821.504587176,0
+TRAK.US,D,20060718,000000,2.94101,2.99085,2.94101,2.99085,4166.703364016,0
+TRAK.US,D,20060719,000000,2.99085,3.0407,2.94101,2.99085,3739.400611712,0
+TRAK.US,D,20060720,000000,2.99085,3.43948,2.99085,3.43948,4283.05810408,0
+TRAK.US,D,20060721,000000,3.24009,3.43948,2.99085,3.09055,2266.91131504,0
+TRAK.US,D,20060724,000000,3.43948,3.43948,2.99085,2.99085,2465.516819632,0
+TRAK.US,D,20060725,000000,3.09055,3.1404,2.94101,2.99085,3528.758409872,0
+TRAK.US,D,20060726,000000,2.89116,3.0407,2.89116,2.89116,1061.235474032,0
+TRAK.US,D,20060727,000000,2.89116,2.99085,2.89116,2.89116,501.529052,0
+TRAK.US,D,20060728,000000,2.94101,3.24009,2.94101,3.19024,10210.128440616,0
+TRAK.US,D,20060731,000000,3.1404,3.24009,3.0407,3.09055,8402.617737208,0
+TRAK.US,D,20060801,000000,3.09055,3.24009,3.0407,3.24009,1173.57798168,0
+TRAK.US,D,20060802,000000,3.24009,3.24009,3.09055,3.24009,1510.605504624,0
+TRAK.US,D,20060803,000000,3.09055,3.09055,3.09055,3.09055,180.55045872,0
+TRAK.US,D,20060804,000000,3.09055,3.24009,3.09055,3.09055,8140.819572064,0
+TRAK.US,D,20060807,000000,3.0407,3.38963,3.0407,3.38963,5005.25993896,0
+TRAK.US,D,20060808,000000,3.31985,3.38963,3.09055,3.33979,4337.223241696,0
+TRAK.US,D,20060809,000000,3.24009,3.24009,3.09055,3.09055,3371.278287544,0
+TRAK.US,D,20060810,000000,3.09055,3.1404,2.85128,3.1404,4628.110091856,0
+TRAK.US,D,20060811,000000,4.98476,4.98476,2.84131,3.43948,4889.908257,0
+TRAK.US,D,20060814,000000,3.43948,3.43948,2.84131,2.84131,501.529052,0
+TRAK.US,D,20060815,000000,2.99085,3.0407,2.99085,3.0407,273.834862392,0
+TRAK.US,D,20060816,000000,3.0407,3.06064,2.99085,2.99085,6479.75535184,0
+TRAK.US,D,20060818,000000,2.99085,2.99085,2.84131,2.84131,9325.431192888,0
+TRAK.US,D,20060821,000000,2.84131,2.89116,2.84131,2.84131,43210.740062216,0
+TRAK.US,D,20060822,000000,2.84131,2.84131,2.49238,2.71171,1522.642201872,0
+TRAK.US,D,20060823,000000,2.49238,2.54223,2.24314,2.27305,8997.43119288,0
+TRAK.US,D,20060824,000000,2.24314,2.34284,2.0936,2.29299,18703.021407184,0
+TRAK.US,D,20060825,000000,2.34284,2.49238,2.34284,2.49238,3049.29663616,0
+TRAK.US,D,20060828,000000,2.44253,2.49238,2.44253,2.4525,7663.36391456,0
+TRAK.US,D,20060829,000000,2.4525,2.49238,2.14345,2.23317,30212.11009248,0
+TRAK.US,D,20060830,000000,2.24314,2.34284,2.21323,2.24314,14807.143731248,0
+TRAK.US,D,20060831,000000,2.29299,2.44253,2.29299,2.44253,25417.49235536,0
+TRAK.US,D,20060901,000000,2.44253,2.54223,2.39268,2.54223,8104.70948032,0
+TRAK.US,D,20060905,000000,2.82137,2.82137,2.33287,2.49238,7158.825688248,0
+TRAK.US,D,20060906,000000,2.33287,2.59207,2.33287,2.44253,5215.9021408,0
+TRAK.US,D,20060907,000000,2.33287,2.34284,2.33287,2.34284,4262.996942,0
+TRAK.US,D,20060908,000000,2.33287,2.34284,2.33287,2.34284,3649.125382352,0
+TRAK.US,D,20060911,000000,2.34284,2.49238,2.34284,2.38271,7272.171254,0
+TRAK.US,D,20060912,000000,2.38271,2.38271,2.38271,2.38271,7236.061162256,0
+TRAK.US,D,20060913,000000,2.48241,2.48241,2.48241,2.48241,1003.058104,0
+TRAK.US,D,20060914,000000,2.43256,2.44253,2.43256,2.44253,2998.140672856,0
+TRAK.US,D,20060915,000000,2.44253,2.44253,2.40265,2.40265,17609.688073824,0
+TRAK.US,D,20060918,000000,2.40265,2.40265,2.40265,2.40265,100.3058104,0
+TRAK.US,D,20060919,000000,2.40265,2.40265,2.40265,2.40265,3761.46789,0
+TRAK.US,D,20060920,000000,2.40265,2.40265,2.40265,2.40265,2507.64526,0
+TRAK.US,D,20060921,000000,2.40265,2.49238,2.40265,2.48241,6379.44954144,0
+TRAK.US,D,20060922,000000,2.39268,2.39268,2.39268,2.39268,200.6116208,0
+TRAK.US,D,20060925,000000,2.39268,2.39268,2.38271,2.38271,3113.492354816,0
+TRAK.US,D,20060926,000000,2.38271,2.39268,2.38271,2.39268,4863.828746296,0
+TRAK.US,D,20060927,000000,2.49238,2.59207,2.47244,2.59207,24256.954129032,0
+TRAK.US,D,20060928,000000,2.69177,2.69177,2.69177,2.69177,1180.599388408,0
+TRAK.US,D,20060929,000000,2.69177,2.69177,2.49238,2.69177,9138.862385544,0
+TRAK.US,D,20061002,000000,2.64192,2.69177,2.62198,2.62198,14795.107034,0
+TRAK.US,D,20061003,000000,2.62198,2.64192,2.29299,2.34284,2447.46177376,0
+TRAK.US,D,20061004,000000,2.34284,2.64192,2.34284,2.64192,9668.477064456,0
+TRAK.US,D,20061005,000000,2.66186,2.6818,2.66186,2.6818,1364.15902144,0
+TRAK.US,D,20061006,000000,2.63195,2.67183,2.63195,2.64192,2908.8685016,0
+TRAK.US,D,20061009,000000,2.69177,2.69177,2.67183,2.67183,6502.825688232,0
+TRAK.US,D,20061010,000000,2.69177,2.84131,2.69177,2.84131,10922.299694456,0
+TRAK.US,D,20061011,000000,2.88119,2.94101,2.85128,2.94101,6088.56269128,0
+TRAK.US,D,20061012,000000,2.94101,2.95098,2.94101,2.95098,1831.584097904,0
+TRAK.US,D,20061013,000000,2.95098,3.09055,2.95098,3.09055,3410.3975536,0
+TRAK.US,D,20061016,000000,3.23012,3.23012,3.09055,3.19024,2572.84403676,0
+TRAK.US,D,20061017,000000,3.22015,3.23012,3.22015,3.22015,3635.082568896,0
+TRAK.US,D,20061018,000000,3.22015,3.48933,3.22015,3.38963,16069.993884184,0
+TRAK.US,D,20061019,000000,3.38963,3.48933,3.38963,3.38963,6253.064220336,0
+TRAK.US,D,20061020,000000,3.38963,3.38963,3.37966,3.37966,5326.23853224,0
+TRAK.US,D,20061023,000000,3.37966,3.48933,3.37966,3.37966,13190.2140676,0
+TRAK.US,D,20061024,000000,3.37966,3.38963,3.37966,3.38963,3269.96941904,0
+TRAK.US,D,20061025,000000,3.38963,3.38963,3.38963,3.38963,4112.5382264,0
+TRAK.US,D,20061026,000000,3.38963,3.38963,3.38963,3.38963,4068.403669824,0
+TRAK.US,D,20061027,000000,3.43948,3.43948,3.38963,3.38963,3169.66360864,0
+TRAK.US,D,20061030,000000,3.38963,3.43948,3.38963,3.41954,5800.685015432,0
+TRAK.US,D,20061031,000000,3.38963,3.43948,3.38963,3.3996,1251.816513792,0
+TRAK.US,D,20061101,000000,3.38963,3.3996,3.38963,3.3996,14462.091743472,0
+TRAK.US,D,20061102,000000,3.43948,3.43948,3.43948,3.43948,802.4464832,0
+TRAK.US,D,20061103,000000,3.40957,3.43948,3.40957,3.40957,11154.00611648,0
+TRAK.US,D,20061106,000000,3.38963,3.43948,3.37966,3.38963,7002.348624024,0
+TRAK.US,D,20061107,000000,3.37966,3.38963,3.37966,3.37966,18596.69724816,0
+TRAK.US,D,20061108,000000,3.37966,3.38963,3.35973,3.38963,11450.911315264,0
+TRAK.US,D,20061109,000000,3.38963,3.38963,3.34976,3.35973,5531.86544356,0
+TRAK.US,D,20061110,000000,3.38963,3.38963,3.3697,3.3697,1105.370030608,0
+TRAK.US,D,20061113,000000,3.3697,3.3697,3.34976,3.34976,1053.2110092,0
+TRAK.US,D,20061114,000000,3.34976,3.34976,3.25006,3.25006,4656.195718768,0
+TRAK.US,D,20061115,000000,3.25006,3.28994,2.39268,2.54223,38339.889909192,0
+TRAK.US,D,20061116,000000,2.54223,2.54223,2.39268,2.54223,11736.782874904,0
+TRAK.US,D,20061117,000000,2.54223,2.59207,2.54223,2.54223,3209.7859328,0
+TRAK.US,D,20061120,000000,2.59207,2.59207,2.59207,2.59207,501.529052,0
+TRAK.US,D,20061121,000000,2.59207,2.59207,2.59207,2.59207,6027.376146936,0
+TRAK.US,D,20061122,000000,2.59207,2.59207,2.59207,2.59207,100.3058104,0
+TRAK.US,D,20061124,000000,2.59207,2.59207,2.59207,2.59207,3029.23547408,0
+TRAK.US,D,20061127,000000,2.59207,2.59207,2.59207,2.59207,3817.639143824,0
+TRAK.US,D,20061128,000000,2.59207,2.59207,2.54223,2.54223,28027.449541968,0
+TRAK.US,D,20061129,000000,2.54223,2.59207,2.54223,2.59207,5115.5963304,0
+TRAK.US,D,20061130,000000,2.59207,2.59207,2.59207,2.59207,1180.599388408,0
+TRAK.US,D,20061201,000000,2.59207,2.59207,2.59207,2.59207,240.73394496,0
+TRAK.US,D,20061204,000000,2.59207,2.59207,2.44253,2.44253,3664.171253912,0
+TRAK.US,D,20061205,000000,2.59207,2.59207,2.59207,2.59207,8574.140672992,0
+TRAK.US,D,20061206,000000,2.59207,2.64192,2.59207,2.64192,4650.177370144,0
+TRAK.US,D,20061207,000000,2.64192,2.64192,2.61201,2.61201,4634.12844048,0
+TRAK.US,D,20061208,000000,2.62198,2.62198,2.61201,2.61201,4071.412844136,0
+TRAK.US,D,20061211,000000,2.61201,2.61201,2.61201,2.61201,1504.587156,0
+TRAK.US,D,20061212,000000,2.61201,2.61201,2.61201,2.61201,682.07951072,0
+TRAK.US,D,20061213,000000,2.61201,2.61201,2.49238,2.50235,10020.55045896,0
+TRAK.US,D,20061214,000000,2.50235,2.50235,2.49238,2.49238,12580.354740368,0
+TRAK.US,D,20061215,000000,2.50235,2.50235,2.50235,2.50235,200.6116208,0
+TRAK.US,D,20061218,000000,2.50235,2.50235,2.50235,2.50235,1177.590214096,0
+TRAK.US,D,20061219,000000,2.50235,2.50235,2.50235,2.50235,2287.975535224,0
+TRAK.US,D,20061220,000000,2.50235,2.50235,2.50235,2.50235,501.529052,0
+TRAK.US,D,20061221,000000,2.50235,2.52229,2.50235,2.52229,2206.7278288,0
+TRAK.US,D,20061222,000000,2.50235,2.50235,2.50235,2.50235,2246.85015296,0
+TRAK.US,D,20061226,000000,2.50235,2.50235,2.50235,2.50235,1123.42507648,0
+TRAK.US,D,20061227,000000,2.50235,2.50235,2.50235,2.50235,2006.116208,0
+TRAK.US,D,20061228,000000,2.50235,2.50235,2.50235,2.50235,3099.44954136,0
+TRAK.US,D,20061229,000000,2.50235,2.50235,2.50235,2.50235,1404.2813456,0
+TRAK.US,D,20070103,000000,2.50235,2.52229,2.29299,2.34284,44573.896025552,0
+TRAK.US,D,20070105,000000,2.39268,2.39268,2.39268,2.39268,100.3058104,0
+TRAK.US,D,20070108,000000,2.39268,2.39268,2.39268,2.39268,2000.097859376,0
+TRAK.US,D,20070109,000000,2.34284,2.34284,2.34284,2.34284,900.746177392,0
+TRAK.US,D,20070110,000000,2.34284,2.34284,2.33287,2.33287,10095.77981676,0
+TRAK.US,D,20070111,000000,2.34284,2.34284,2.33287,2.34284,17571.571865872,0
+TRAK.US,D,20070112,000000,2.34284,2.34284,2.33287,2.33287,1676.110091784,0
+TRAK.US,D,20070116,000000,2.33287,2.34284,1.94405,1.94405,35628.62385408,0
+TRAK.US,D,20070117,000000,1.85433,1.9939,1.74466,1.94405,35473.14984796,0
+TRAK.US,D,20070118,000000,1.94405,1.9939,1.94405,1.94405,4062.3853212,0
+TRAK.US,D,20070119,000000,1.92412,1.94405,1.92412,1.92412,19760.2446488,0
+TRAK.US,D,20070122,000000,1.92412,1.9939,1.92412,1.9939,23210.76452656,0
+TRAK.US,D,20070123,000000,1.94405,1.94405,1.92412,1.92412,3911.9266056,0
+TRAK.US,D,20070124,000000,1.92412,1.94405,1.92412,1.92412,10833.0275232,0
+TRAK.US,D,20070125,000000,1.92412,1.9939,1.92412,1.9939,11635.4740064,0
+TRAK.US,D,20070126,000000,1.92412,1.9939,1.92412,1.94405,59289.761469336,0
+TRAK.US,D,20070129,000000,1.94405,1.94405,1.92412,1.92412,5015.29052,0
+TRAK.US,D,20070130,000000,1.92412,1.94405,1.92412,1.92412,13039.755352,0
+TRAK.US,D,20070201,000000,1.92412,1.92412,1.92412,1.92412,8726.6055048,0
+TRAK.US,D,20070202,000000,1.92412,1.94405,1.87427,1.87427,30734.703364664,0
+TRAK.US,D,20070205,000000,1.87427,2.44253,1.87427,2.19329,14791.094801584,0
+TRAK.US,D,20070206,000000,2.24314,2.34284,2.24314,2.24314,9609.29663632,0
+TRAK.US,D,20070207,000000,2.24314,2.24314,2.24314,2.24314,100.3058104,0
+TRAK.US,D,20070208,000000,2.24314,2.24314,2.24314,2.24314,3009.174312,0
+TRAK.US,D,20070209,000000,2.0936,2.0936,2.0936,2.0936,160.48929664,0
+TRAK.US,D,20070212,000000,2.14345,2.44253,2.05372,2.39268,3530.76452608,0
+TRAK.US,D,20070213,000000,2.39268,2.39268,2.38271,2.39268,3510.703364,0
+TRAK.US,D,20070214,000000,2.29299,2.29299,2.05372,2.05372,641.95718656,0
+TRAK.US,D,20070215,000000,2.05372,2.0936,2.05372,2.0936,341.03975536,0
+TRAK.US,D,20070216,000000,2.14345,2.14345,2.14345,2.14345,200.6116208,0
+TRAK.US,D,20070220,000000,2.29299,2.29299,2.05372,2.05372,6389.48012248,0
+TRAK.US,D,20070221,000000,2.0936,2.19329,2.0936,2.19329,3623.045871648,0
+TRAK.US,D,20070222,000000,2.05372,2.05372,2.05372,2.05372,1404.2813456,0
+TRAK.US,D,20070223,000000,2.18332,2.18332,2.05372,2.18332,2066.29969424,0
+TRAK.US,D,20070227,000000,2.05372,2.24314,1.94405,2.24314,1805.5045872,0
+TRAK.US,D,20070228,000000,2.39268,2.39268,2.39268,2.39268,702.1406728,0
+TRAK.US,D,20070301,000000,1.9939,1.9939,1.94405,1.94405,1286.923547432,0
+TRAK.US,D,20070302,000000,1.94405,1.94405,1.94405,1.94405,1665.07645264,0
+TRAK.US,D,20070305,000000,2.23317,3.24009,2.23317,2.74162,104498.59327472,0
+TRAK.US,D,20070306,000000,2.74162,2.74162,2.34284,2.34284,2587.88990832,0
+TRAK.US,D,20070307,000000,2.39268,2.54223,2.39268,2.49238,5233.957186672,0
+TRAK.US,D,20070308,000000,2.49238,2.49238,2.34284,2.34284,6319.2660552,0
+TRAK.US,D,20070309,000000,2.34284,2.34284,1.94405,2.06369,8024.464832,0
+TRAK.US,D,20070312,000000,1.9939,2.01384,1.80448,1.80448,9532.061162312,0
+TRAK.US,D,20070313,000000,1.79451,1.89421,1.79451,1.89421,1203.6697248,0
+TRAK.US,D,20070314,000000,1.94405,1.9939,1.94405,1.97396,6720.4892968,0
+TRAK.US,D,20070315,000000,1.94405,1.94405,1.94405,1.94405,1153.5168196,0
+TRAK.US,D,20070320,000000,1.9939,1.9939,1.9939,1.9939,2507.64526,0
+TRAK.US,D,20070321,000000,1.89421,1.89421,1.89421,1.89421,2042.226299744,0
+TRAK.US,D,20070322,000000,1.84436,1.84436,1.84436,1.84436,401.2232416,0
+TRAK.US,D,20070323,000000,1.89421,1.89421,1.79451,1.79451,1504.587156,0
+TRAK.US,D,20070326,000000,1.89421,1.89421,1.89421,1.89421,1185.614678928,0
+TRAK.US,D,20070327,000000,1.89421,1.89421,1.89421,1.89421,571.74311928,0
+TRAK.US,D,20070328,000000,1.94405,1.9939,1.94405,1.94405,1915.84097864,0
+TRAK.US,D,20070329,000000,1.95402,1.95402,1.95402,1.95402,150.4587156,0
+TRAK.US,D,20070330,000000,1.9939,1.9939,1.97396,1.9939,2557.7981652,0
+TRAK.US,D,20070402,000000,2.19329,2.44253,2.19329,2.44253,4435.522935888,0
+TRAK.US,D,20070404,000000,2.14345,2.14345,2.14345,2.14345,1340.085626944,0
+TRAK.US,D,20070405,000000,2.14345,2.14345,2.14345,2.14345,1680.1223242,0
+TRAK.US,D,20070409,000000,2.14345,2.43256,2.14345,2.43256,451.3761468,0
+TRAK.US,D,20070410,000000,2.19329,2.19329,2.19329,2.19329,194.593272176,0
+TRAK.US,D,20070411,000000,2.44253,2.44253,2.44253,2.44253,200.6116208,0
+TRAK.US,D,20070412,000000,2.44253,2.44253,2.44253,2.44253,2959.0214068,0
+TRAK.US,D,20070413,000000,2.44253,3.09055,2.39268,2.99085,32890.27523016,0
+TRAK.US,D,20070416,000000,2.74162,3.33979,2.74162,3.24009,22634.00611676,0
+TRAK.US,D,20070417,000000,3.1404,3.1404,2.99085,2.99085,17202.4464836,0
+TRAK.US,D,20070418,000000,3.02076,3.24009,2.99085,3.24009,16754.079511112,0
+TRAK.US,D,20070420,000000,2.99085,3.24009,2.99085,3.24009,2558.801223304,0
+TRAK.US,D,20070423,000000,3.09055,3.24009,2.99085,2.99085,21292.917431712,0
+TRAK.US,D,20070424,000000,3.01079,3.1404,2.89116,2.99085,2456.489296696,0
+TRAK.US,D,20070425,000000,2.89116,2.89116,2.89116,2.89116,210.64220184,0
+TRAK.US,D,20070426,000000,2.99085,2.99085,2.89116,2.89116,2106.4220184,0
+TRAK.US,D,20070427,000000,2.94101,3.09055,2.94101,3.09055,1504.587156,0
+TRAK.US,D,20070430,000000,2.99085,3.18027,2.99085,3.18027,9387.620795336,0
+TRAK.US,D,20070501,000000,3.24009,3.37966,3.24009,3.27,18404.110092192,0
+TRAK.US,D,20070502,000000,3.24009,3.24009,3.19024,3.19024,3811.6207952,0
+TRAK.US,D,20070503,000000,3.19024,3.19024,2.99085,2.99085,3631.07033648,0
+TRAK.US,D,20070504,000000,2.99085,3.1404,2.99085,3.1404,2628.01223248,0
+TRAK.US,D,20070507,000000,3.0407,3.24009,3.0407,3.19024,3631.07033648,0
+TRAK.US,D,20070508,000000,3.19024,3.19024,3.1404,3.1404,702.1406728,0
+TRAK.US,D,20070509,000000,3.1404,3.19024,3.1404,3.19024,1404.2813456,0
+TRAK.US,D,20070510,000000,3.1404,3.1404,3.1404,3.1404,2856.709480192,0
+TRAK.US,D,20070515,000000,3.01079,3.01079,3.01079,3.01079,150.4587156,0
+TRAK.US,D,20070516,000000,2.99085,3.1404,2.84131,3.1404,12267.40061192,0
+TRAK.US,D,20070521,000000,2.99085,3.1404,2.99085,3.09055,6218.9602448,0
+TRAK.US,D,20070522,000000,2.99085,2.99085,2.99085,2.99085,4714.3730888,0
+TRAK.US,D,20070523,000000,2.9111,3.0407,2.9111,2.99085,722.20183488,0
+TRAK.US,D,20070524,000000,2.99085,2.99085,2.39268,2.49238,12738.8379208,0
+TRAK.US,D,20070525,000000,2.39268,2.44253,2.34284,2.39268,4237.9204894,0
+TRAK.US,D,20070529,000000,2.39268,2.64192,2.39268,2.59207,4050.348623952,0
+TRAK.US,D,20070601,000000,2.64192,2.64192,2.49238,2.59207,1263.85321104,0
+TRAK.US,D,20070604,000000,2.59207,2.59207,2.59207,2.59207,220.67278288,0
+TRAK.US,D,20070606,000000,2.74162,2.74162,2.74162,2.74162,1223.73088688,0
+TRAK.US,D,20070607,000000,2.88119,2.89116,2.74162,2.74162,9790.850153144,0
+TRAK.US,D,20070608,000000,2.79146,2.79146,2.49238,2.5522,8129.78593292,0
+TRAK.US,D,20070611,000000,2.59207,2.59207,2.49238,2.49238,3275.987767664,0
+TRAK.US,D,20070612,000000,2.59207,2.59207,2.59207,2.59207,1003.058104,0
+TRAK.US,D,20070613,000000,2.59207,2.64192,2.44253,2.49238,10552.17125408,0
+TRAK.US,D,20070614,000000,2.59207,2.84131,2.59207,2.84131,2607.9510704,0
+TRAK.US,D,20070615,000000,2.79146,2.84131,2.79146,2.79146,6976.26911332,0
+TRAK.US,D,20070618,000000,2.79146,2.79146,2.74162,2.74162,3263.951070416,0
+TRAK.US,D,20070619,000000,2.64192,2.64192,2.59207,2.59207,5353.321101048,0
+TRAK.US,D,20070620,000000,2.74162,2.96095,2.64192,2.89116,31004.52599464,0
+TRAK.US,D,20070621,000000,2.99085,2.99085,2.69177,2.74162,8525.993884,0
+TRAK.US,D,20070622,000000,2.79146,2.79146,2.79146,2.79146,1203.6697248,0
+TRAK.US,D,20070625,000000,2.74162,2.82137,2.69177,2.82137,3314.103975616,0
+TRAK.US,D,20070626,000000,2.89116,2.89116,2.75159,2.75159,1705.1987768,0
+TRAK.US,D,20070628,000000,2.75159,2.75159,2.75159,2.75159,263.804281352,0
+TRAK.US,D,20070629,000000,2.75159,2.75159,2.75159,2.75159,120.36697248,0
+TRAK.US,D,20070702,000000,2.75159,2.75159,2.75159,2.75159,732.23241592,0
+TRAK.US,D,20070705,000000,2.74162,2.74162,2.74162,2.74162,351.0703364,0
+TRAK.US,D,20070706,000000,2.89116,2.94101,2.69177,2.76155,7607.192660736,0
+TRAK.US,D,20070709,000000,2.76155,2.77152,2.62198,2.66186,6329.29663624,0
+TRAK.US,D,20070710,000000,2.69177,2.69177,2.59207,2.64192,5747.52293592,0
+TRAK.US,D,20070711,000000,2.61201,2.61201,2.61201,2.61201,160.48929664,0
+TRAK.US,D,20070713,000000,2.61201,2.61201,2.61201,2.61201,250.764526,0
+TRAK.US,D,20070716,000000,2.61201,2.61201,2.61201,2.61201,120.36697248,0
+TRAK.US,D,20070717,000000,2.64192,2.77152,2.64192,2.77152,1203.6697248,0
+TRAK.US,D,20070718,000000,2.75159,2.76155,2.75159,2.76155,1070.262996968,0
+TRAK.US,D,20070720,000000,2.74162,2.84131,2.74162,2.84131,12178.128440664,0
+TRAK.US,D,20070723,000000,2.89116,2.89116,2.84131,2.84131,3284.012232496,0
+TRAK.US,D,20070724,000000,2.89116,2.89116,2.89116,2.89116,6390.483180584,0
+TRAK.US,D,20070725,000000,2.89116,2.96095,2.89116,2.96095,5432.562691264,0
+TRAK.US,D,20070726,000000,2.96095,2.96095,2.59207,2.84131,44443.498472032,0
+TRAK.US,D,20070727,000000,2.65189,2.65189,2.65189,2.65189,561.71253824,0
+TRAK.US,D,20070730,000000,2.65189,2.84131,2.65189,2.84131,13909.406728168,0
+TRAK.US,D,20070731,000000,2.84131,2.99085,2.84131,2.94101,5245.99388392,0
+TRAK.US,D,20070801,000000,2.99085,2.99085,2.97091,2.99085,11161.027523208,0
+TRAK.US,D,20070802,000000,3.0407,3.0407,3.0407,3.0407,4714.3730888,0
+TRAK.US,D,20070803,000000,3.0407,3.1703,3.0407,3.1703,12247.33944984,0
+TRAK.US,D,20070806,000000,3.1404,3.28994,3.1404,3.24009,15286.60550496,0
+TRAK.US,D,20070807,000000,3.24009,3.24009,3.19024,3.23012,3861.7737004,0
+TRAK.US,D,20070808,000000,3.06064,3.1404,3.06064,3.1404,2913.88379212,0
+TRAK.US,D,20070809,000000,3.11049,3.1703,3.00082,3.00082,21776.39143784,0
+TRAK.US,D,20070810,000000,2.99085,2.99085,2.99085,2.99085,2261.89602452,0
+TRAK.US,D,20070813,000000,3.06064,3.19024,3.06064,3.09055,9328.4403672,0
+TRAK.US,D,20070815,000000,3.09055,3.1404,3.09055,3.09055,2046.23853216,0
+TRAK.US,D,20070816,000000,3.09055,3.09055,3.09055,3.09055,1705.1987768,0
+TRAK.US,D,20070820,000000,3.0407,3.0407,3.0407,3.0407,8225.0764528,0
+TRAK.US,D,20070821,000000,3.0407,3.09055,3.0407,3.0407,10239.217125632,0
+TRAK.US,D,20070822,000000,3.09055,3.09055,3.0407,3.0407,3009.174312,0
+TRAK.US,D,20070823,000000,3.0407,3.09055,3.0407,3.06064,6439.63302768,0
+TRAK.US,D,20070824,000000,3.0407,3.0407,3.0407,3.0407,2598.923547464,0
+TRAK.US,D,20070827,000000,3.0407,3.0407,3.0407,3.0407,7831.877676032,0
+TRAK.US,D,20070829,000000,3.19024,3.19024,3.19024,3.19024,292.892966368,0
+TRAK.US,D,20070830,000000,3.09055,3.09055,3.09055,3.09055,1188.62385324,0
+TRAK.US,D,20070904,000000,3.06064,3.09055,3.06064,3.08058,12407.82874648,0
+TRAK.US,D,20070905,000000,3.06064,3.09055,3.06064,3.09055,2563.816513824,0
+TRAK.US,D,20070906,000000,3.06064,3.09055,3.06064,3.09055,4268.01223252,0
+TRAK.US,D,20070907,000000,3.09055,3.09055,2.99085,2.99085,1964.990825736,0
+TRAK.US,D,20070910,000000,3.01079,3.01079,3.01079,3.01079,107.327217128,0
+TRAK.US,D,20070911,000000,3.09055,3.09055,3.09055,3.09055,5524.844036832,0
+TRAK.US,D,20070912,000000,3.09055,3.09055,3.09055,3.09055,7734.581039944,0
+TRAK.US,D,20070913,000000,3.09055,3.09055,3.09055,3.09055,9651.425076688,0
+TRAK.US,D,20070914,000000,3.09055,3.09055,3.0407,3.0407,2968.048929736,0
+TRAK.US,D,20070918,000000,3.0407,3.0407,3.0407,3.0407,4112.5382264,0
+TRAK.US,D,20070919,000000,3.0407,3.0407,2.99085,2.99085,6479.75535184,0
+TRAK.US,D,20070920,000000,2.99085,2.99085,2.98088,2.99085,5324.232416032,0
+TRAK.US,D,20070921,000000,2.99085,2.99085,2.99085,2.99085,192.587155968,0
+TRAK.US,D,20070924,000000,2.99085,3.0407,2.99085,3.0407,1003.058104,0
+TRAK.US,D,20070925,000000,3.0407,3.0407,3.0407,3.0407,3421.431192744,0
+TRAK.US,D,20070926,000000,3.09055,3.09055,3.09055,3.09055,3811.6207952,0
+TRAK.US,D,20070927,000000,3.09055,3.09055,3.0407,3.09055,21164.5259944,0
+TRAK.US,D,20070928,000000,3.09055,3.09055,3.09055,3.09055,2006.116208,0
+TRAK.US,D,20071001,000000,3.09055,3.19024,3.09055,3.19024,4181.749235576,0
+TRAK.US,D,20071002,000000,3.0407,3.0407,3.0407,3.0407,2464.513761528,0
+TRAK.US,D,20071003,000000,3.0407,3.0407,3.0407,3.0407,124.379204896,0
+TRAK.US,D,20071004,000000,3.0407,3.0407,2.98088,2.98088,1056.220183512,0
+TRAK.US,D,20071005,000000,3.09055,3.20021,3.08058,3.1404,36206.385321984,0
+TRAK.US,D,20071008,000000,3.19024,3.19024,2.99085,2.99085,44098.446484256,0
+TRAK.US,D,20071009,000000,3.09055,3.24009,3.09055,3.16034,41922.81345668,0
+TRAK.US,D,20071010,000000,3.19024,3.19024,3.1404,3.19024,5316.2079512,0
+TRAK.US,D,20071011,000000,3.13043,3.1404,2.98088,3.09055,50150.899083792,0
+TRAK.US,D,20071012,000000,3.09055,3.23012,3.09055,3.1404,7900.085627104,0
+TRAK.US,D,20071015,000000,3.1404,3.1404,3.1404,3.1404,252935.14373706,0
+TRAK.US,D,20071016,000000,3.1404,3.16034,3.09055,3.1404,3101.455657568,0
+TRAK.US,D,20071017,000000,3.16034,3.19024,3.15037,3.19024,20086.2385326,0
+TRAK.US,D,20071018,000000,3.19024,3.19024,3.19024,3.19024,2355.180428192,0
+TRAK.US,D,20071019,000000,3.20021,3.23012,3.19024,3.20021,26583.045872208,0
+TRAK.US,D,20071022,000000,3.20021,3.22015,3.16034,3.16034,18360.97859372,0
+TRAK.US,D,20071023,000000,3.1404,3.20021,3.1404,3.19024,23802.56880792,0
+TRAK.US,D,20071024,000000,3.1703,3.19024,3.15037,3.18027,5487.730886984,0
+TRAK.US,D,20071025,000000,3.19024,3.23012,3.19024,3.21018,17152.2935784,0
+TRAK.US,D,20071026,000000,3.20021,3.21018,3.18027,3.19024,28744.636086328,0
+TRAK.US,D,20071029,000000,3.19024,3.22015,3.19024,3.19024,5215.9021408,0
+TRAK.US,D,20071030,000000,3.22015,3.22015,3.19024,3.19024,702.1406728,0
+TRAK.US,D,20071031,000000,3.22015,3.22015,3.22015,3.22015,1003.058104,0
+TRAK.US,D,20071101,000000,3.1404,3.16034,3.09055,3.16034,54106.960245968,0
+TRAK.US,D,20071102,000000,3.19024,3.24009,3.19024,3.21018,20489.467890408,0
+TRAK.US,D,20071105,000000,3.21018,3.38963,3.21018,3.28994,34635.59633112,0
+TRAK.US,D,20071106,000000,3.26003,3.28994,3.23012,3.26003,10632.4159024,0
+TRAK.US,D,20071107,000000,3.26003,3.28994,3.26003,3.28994,2507.64526,0
+TRAK.US,D,20071108,000000,3.28994,3.30988,3.1404,3.28994,36581.52905288,0
+TRAK.US,D,20071109,000000,3.26003,3.28994,3.26003,3.26003,3129.54128448,0
+TRAK.US,D,20071112,000000,3.15037,3.16034,3.1404,3.1404,10632.4159024,0
+TRAK.US,D,20071113,000000,3.1404,3.1404,3.1404,3.1404,1499.57186548,0
+TRAK.US,D,20071114,000000,3.1404,3.1404,3.12046,3.12046,1179.596330304,0
+TRAK.US,D,20071115,000000,3.1404,3.1404,3.1404,3.1404,1203.6697248,0
+TRAK.US,D,20071116,000000,3.1404,3.19024,3.1404,3.1404,842.56880736,0
+TRAK.US,D,20071119,000000,3.1404,3.1404,3.10052,3.11049,15948.6238536,0
+TRAK.US,D,20071120,000000,3.10052,3.11049,2.99085,3.11049,6964.232416072,0
+TRAK.US,D,20071121,000000,3.01079,3.01079,2.99085,2.99085,2507.64526,0
+TRAK.US,D,20071126,000000,3.0407,3.0407,2.99085,2.99085,1665.07645264,0
+TRAK.US,D,20071127,000000,3.09055,3.19024,2.99085,2.99085,13240.3669728,0
+TRAK.US,D,20071128,000000,2.94101,2.99085,2.94101,2.97091,2607.9510704,0
+TRAK.US,D,20071129,000000,2.99085,2.99085,2.96095,2.99085,27174.850153568,0
+TRAK.US,D,20071130,000000,2.99085,2.99085,2.99085,2.99085,802.4464832,0
+TRAK.US,D,20071203,000000,2.99085,2.99085,2.99085,2.99085,3911.9266056,0
+TRAK.US,D,20071204,000000,2.99085,3.1404,2.97091,3.1404,11781.920489584,0
+TRAK.US,D,20071206,000000,3.0407,3.0407,3.02076,3.0407,3009.174312,0
+TRAK.US,D,20071207,000000,3.02076,3.0407,2.99085,2.99085,7021.406728,0
+TRAK.US,D,20071210,000000,2.99085,2.99085,2.97091,2.97091,3009.174312,0
+TRAK.US,D,20071211,000000,2.99085,2.99085,2.89116,2.99085,26431.584098504,0
+TRAK.US,D,20071212,000000,2.99085,2.99085,2.79146,2.79146,401.2232416,0
+TRAK.US,D,20071213,000000,3.03073,3.03073,3.03073,3.03073,501.529052,0
+TRAK.US,D,20071214,000000,2.99085,2.99085,2.99085,2.99085,42830.5810408,0
+TRAK.US,D,20071217,000000,2.99085,2.99085,2.95098,2.99085,5416.5137616,0
+TRAK.US,D,20071218,000000,2.99085,2.99085,2.99085,2.99085,200.6116208,0
+TRAK.US,D,20071219,000000,2.99085,2.99085,2.99085,2.99085,200.6116208,0
+TRAK.US,D,20071220,000000,2.96095,2.99085,2.96095,2.99085,3314.103975616,0
+TRAK.US,D,20071221,000000,3.03073,3.03073,3.03073,3.03073,2516.672782936,0
+TRAK.US,D,20071224,000000,3.06064,3.09055,3.06064,3.09055,3510.703364,0
+TRAK.US,D,20071226,000000,3.08058,3.1404,2.99085,2.99085,34615.53516904,0
+TRAK.US,D,20071227,000000,3.09055,3.09055,3.09055,3.09055,501.529052,0
+TRAK.US,D,20071231,000000,3.0407,3.38963,3.0407,3.24009,12797.015290832,0
+TRAK.US,D,20080102,000000,3.24009,3.24009,3.24009,3.24009,6202.911315136,0
+TRAK.US,D,20080104,000000,3.19024,3.37966,3.19024,3.37966,10373.626911568,0
+TRAK.US,D,20080107,000000,3.19024,3.19024,3.0407,3.0407,5525.847094936,0
+TRAK.US,D,20080108,000000,3.0407,3.0407,3.0407,3.0407,802.4464832,0
+TRAK.US,D,20080109,000000,3.0407,3.0407,3.0407,3.0407,260.79510704,0
+TRAK.US,D,20080110,000000,3.1404,3.1404,3.1404,3.1404,300.9174312,0
+TRAK.US,D,20080111,000000,3.0407,3.1404,3.0407,3.1404,972.96636088,0
+TRAK.US,D,20080114,000000,3.09055,3.09055,2.99085,2.99085,21406.262997464,0
+TRAK.US,D,20080116,000000,2.89116,2.99085,2.79146,2.99085,2297.00305816,0
+TRAK.US,D,20080117,000000,2.79146,2.79146,2.79146,2.79146,140.42813456,0
+TRAK.US,D,20080118,000000,2.79146,2.99085,2.64192,2.99085,3751.43730896,0
+TRAK.US,D,20080122,000000,2.79146,2.79146,2.79146,2.79146,401.2232416,0
+TRAK.US,D,20080123,000000,2.79146,2.99085,2.79146,2.99085,902.7522936,0
+TRAK.US,D,20080125,000000,2.99085,2.99085,2.79146,2.79146,802.4464832,0
+TRAK.US,D,20080128,000000,2.79146,2.79146,2.79146,2.79146,1504.587156,0
+TRAK.US,D,20080129,000000,2.79146,2.89116,2.79146,2.89116,7609.198776944,0
+TRAK.US,D,20080130,000000,2.94101,2.94101,2.69177,2.69177,1504.587156,0
+TRAK.US,D,20080131,000000,2.99085,2.99085,2.99085,2.99085,3023.217125456,0
+TRAK.US,D,20080201,000000,3.0407,3.1404,3.0407,3.1404,3510.703364,0
+TRAK.US,D,20080204,000000,2.99085,2.99085,2.99085,2.99085,200.6116208,0
+TRAK.US,D,20080205,000000,2.69177,2.74162,2.69177,2.74162,605.847094816,0
+TRAK.US,D,20080206,000000,3.13043,3.13043,3.13043,3.13043,200.6116208,0
+TRAK.US,D,20080207,000000,2.89116,3.09055,2.89116,3.09055,9246.189602672,0
+TRAK.US,D,20080208,000000,2.99085,3.0407,2.99085,3.0407,19188.50152952,0
+TRAK.US,D,20080211,000000,2.99085,2.99085,2.99085,2.99085,300.9174312,0
+TRAK.US,D,20080212,000000,2.99085,2.99085,2.99085,2.99085,100.3058104,0
+TRAK.US,D,20080213,000000,2.99085,2.99085,2.99085,2.99085,100.3058104,0
+TRAK.US,D,20080214,000000,2.99085,2.99085,2.99085,2.99085,906.764526016,0
+TRAK.US,D,20080215,000000,2.99085,3.01079,2.99085,2.99085,2738.34862392,0
+TRAK.US,D,20080219,000000,2.89116,2.89116,2.89116,2.89116,702.1406728,0
+TRAK.US,D,20080220,000000,2.89116,2.89116,2.69177,2.69177,1805.5045872,0
+TRAK.US,D,20080221,000000,2.84131,2.84131,2.84131,2.84131,100.3058104,0
+TRAK.US,D,20080222,000000,2.79146,2.84131,2.69177,2.69177,3440.48929672,0
+TRAK.US,D,20080225,000000,2.69177,2.69177,2.29299,2.59207,11794.960244936,0
+TRAK.US,D,20080226,000000,2.59207,2.59207,2.59207,2.59207,2206.7278288,0
+TRAK.US,D,20080227,000000,2.59207,2.59207,2.59207,2.59207,501.529052,0
+TRAK.US,D,20080228,000000,2.50235,2.64192,2.50235,2.64192,8137.810397752,0
+TRAK.US,D,20080229,000000,2.69177,2.69177,2.69177,2.69177,100.3058104,0
+TRAK.US,D,20080303,000000,2.59207,2.59207,2.59207,2.59207,1454.4342508,0
+TRAK.US,D,20080304,000000,2.59207,2.59207,2.54223,2.54223,7813.82263016,0
+TRAK.US,D,20080306,000000,2.54223,2.54223,2.54223,2.54223,621.89602448,0
+TRAK.US,D,20080307,000000,2.54223,2.54223,2.54223,2.54223,1544.70948016,0
+TRAK.US,D,20080310,000000,2.56216,2.56216,2.39268,2.39268,11229.23547428,0
+TRAK.US,D,20080311,000000,2.39268,2.47244,2.39268,2.47244,5918.0428136,0
+TRAK.US,D,20080312,000000,2.49238,2.49238,2.47244,2.47244,2534.727828808,0
+TRAK.US,D,20080313,000000,2.47244,2.49238,2.47244,2.48241,4012.232416,0
+TRAK.US,D,20080314,000000,2.47244,2.47244,2.39268,2.39268,2462.50764532,0
+TRAK.US,D,20080317,000000,2.29299,2.29299,1.9939,2.17335,9850.03058128,0
+TRAK.US,D,20080319,000000,2.24314,2.34284,2.14345,2.34284,2327.09480128,0
+TRAK.US,D,20080320,000000,2.14345,2.16338,2.0936,2.16338,1845.62691136,0
+TRAK.US,D,20080324,000000,2.0936,2.0936,2.0936,2.0936,1825.56574928,0
+TRAK.US,D,20080325,000000,2.19329,2.34284,2.19329,2.34284,2106.4220184,0
+TRAK.US,D,20080326,000000,2.19329,2.29299,2.19329,2.29299,501.529052,0
+TRAK.US,D,20080327,000000,2.29299,2.29299,2.19329,2.19329,200.6116208,0
+TRAK.US,D,20080328,000000,2.24314,2.29299,2.24314,2.29299,1203.6697248,0
+TRAK.US,D,20080331,000000,2.29299,2.29299,2.29299,2.29299,1504.587156,0
+TRAK.US,D,20080402,000000,2.3229,2.34284,2.3229,2.34284,2206.7278288,0
+TRAK.US,D,20080403,000000,2.29299,2.29299,2.29299,2.29299,421.28440368,0
+TRAK.US,D,20080404,000000,2.34284,2.34284,2.34284,2.34284,501.529052,0
+TRAK.US,D,20080407,000000,2.29299,2.39268,2.19329,2.29299,16572.525994288,0
+TRAK.US,D,20080408,000000,2.29299,2.29299,2.29299,2.29299,5143.681957312,0
+TRAK.US,D,20080409,000000,2.29299,2.34284,2.24314,2.34284,11234.2507648,0
+TRAK.US,D,20080410,000000,2.34284,2.34284,2.29299,2.29299,15848.3180432,0
+TRAK.US,D,20080411,000000,2.24314,2.29299,2.24314,2.29299,3009.174312,0
+TRAK.US,D,20080414,000000,2.24314,2.29299,2.24314,2.28302,6309.23547416,0
+TRAK.US,D,20080415,000000,2.29299,2.29299,2.29299,2.29299,702.1406728,0
+TRAK.US,D,20080416,000000,2.26308,2.29299,2.26308,2.29299,3410.3975536,0
+TRAK.US,D,20080417,000000,2.26308,2.34284,2.26308,2.34284,6218.9602448,0
+TRAK.US,D,20080418,000000,2.29299,2.44253,2.29299,2.44253,4453.57798176,0
+TRAK.US,D,20080421,000000,2.49238,2.49238,2.49238,2.49238,100.3058104,0
+TRAK.US,D,20080422,000000,2.49238,2.49238,2.49238,2.49238,100.3058104,0
+TRAK.US,D,20080423,000000,2.49238,2.49238,2.39268,2.49238,10331.4984712,0
+TRAK.US,D,20080424,000000,2.49238,2.64192,2.49238,2.64192,3310.0917432,0
+TRAK.US,D,20080425,000000,2.54223,2.94101,2.54223,2.94101,3687.241590304,0
+TRAK.US,D,20080428,000000,2.69177,3.09055,2.69177,2.99085,2199.706422072,0
+TRAK.US,D,20080429,000000,3.0407,3.09055,3.0407,3.09055,3049.29663616,0
+TRAK.US,D,20080430,000000,3.09055,3.09055,3.09055,3.09055,2748.37920496,0
+TRAK.US,D,20080501,000000,3.09055,3.37966,3.09055,3.37966,5035.35168208,0
+TRAK.US,D,20080502,000000,3.28994,3.3697,3.09055,3.3697,8576.1467892,0
+TRAK.US,D,20080505,000000,3.3697,3.3697,3.09055,3.22015,7823.8532112,0
+TRAK.US,D,20080506,000000,3.24009,3.24009,3.24009,3.24009,100.3058104,0
+TRAK.US,D,20080507,000000,3.19024,3.24009,2.99085,2.99085,9779.816514,0
+TRAK.US,D,20080508,000000,3.1404,3.1703,3.09055,3.15037,6218.9602448,0
+TRAK.US,D,20080509,000000,3.1404,3.28994,3.1404,3.28994,2868.74617744,0
+TRAK.US,D,20080512,000000,3.27997,3.27997,3.09055,3.09055,2106.4220184,0
+TRAK.US,D,20080513,000000,3.27997,3.27997,3.27997,3.27997,100.3058104,0
+TRAK.US,D,20080514,000000,3.27997,3.27997,3.19024,3.19024,5115.5963304,0
+TRAK.US,D,20080515,000000,3.29991,3.29991,3.1404,3.1404,16335.804281744,0
+TRAK.US,D,20080516,000000,3.19024,3.19024,3.15037,3.15037,902.7522936,0
+TRAK.US,D,20080519,000000,3.21018,3.21018,3.21018,3.21018,1354.1284404,0
+TRAK.US,D,20080520,000000,3.21018,3.33979,3.21018,3.24009,2081.3455658,0
+TRAK.US,D,20080521,000000,3.21018,3.21018,3.18027,3.18027,5271.07033652,0
+TRAK.US,D,20080522,000000,3.1703,3.24009,3.1703,3.24009,3035.253822704,0
+TRAK.US,D,20080523,000000,3.24009,3.24009,3.24009,3.24009,100.3058104,0
+TRAK.US,D,20080527,000000,3.1703,3.1703,3.11049,3.11049,11434.8623856,0
+TRAK.US,D,20080529,000000,3.09055,3.09055,2.99085,3.09055,2121.46788996,0
+TRAK.US,D,20080530,000000,2.99085,3.09055,2.94101,2.99085,14845.2599392,0
+TRAK.US,D,20080602,000000,2.94101,3.09055,2.94101,2.99085,1203.6697248,0
+TRAK.US,D,20080603,000000,3.09055,3.09055,3.09055,3.09055,1103.3639144,0
+TRAK.US,D,20080604,000000,3.0407,3.09055,2.99085,3.09055,13106.960244968,0
+TRAK.US,D,20080605,000000,3.09055,3.24009,3.09055,3.1404,16515.35168236,0
+TRAK.US,D,20080606,000000,3.1404,3.1404,3.1404,3.1404,100.3058104,0
+TRAK.US,D,20080609,000000,2.99085,3.28994,2.99085,3.28994,1994.079510752,0
+TRAK.US,D,20080610,000000,3.24009,3.33979,3.24009,3.28994,10333.504587408,0
+TRAK.US,D,20080611,000000,3.24009,3.33979,3.19024,3.19024,2806.556574992,0
+TRAK.US,D,20080612,000000,3.19024,3.19024,3.09055,3.09055,2666.128440432,0
+TRAK.US,D,20080613,000000,3.24009,3.33979,3.24009,3.24009,2246.85015296,0
+TRAK.US,D,20080616,000000,3.33979,3.33979,3.24009,3.24009,1866.691131544,0
+TRAK.US,D,20080617,000000,3.1404,3.19024,2.98088,2.99085,18215.53516864,0
+TRAK.US,D,20080618,000000,3.1404,3.1404,3.1404,3.1404,100.3058104,0
+TRAK.US,D,20080619,000000,2.99085,3.1404,2.99085,3.1404,541.65137616,0
+TRAK.US,D,20080620,000000,3.1404,3.1404,3.1404,3.1404,100.3058104,0
+TRAK.US,D,20080624,000000,2.99085,2.99085,2.99085,2.99085,3611.0091744,0
+TRAK.US,D,20080625,000000,3.1404,3.1404,3.1404,3.1404,100.3058104,0
+TRAK.US,D,20080626,000000,3.1404,3.1404,2.99085,2.99085,601.8348624,0
+TRAK.US,D,20080627,000000,3.1404,3.1404,3.1404,3.1404,100.3058104,0
+TRAK.US,D,20080630,000000,3.1404,3.1404,3.1404,3.1404,100.3058104,0
+TRAK.US,D,20080701,000000,2.99085,3.1404,2.99085,3.1404,395.204892976,0
+TRAK.US,D,20080702,000000,3.1404,3.1404,3.09055,3.09055,525.602446496,0
+TRAK.US,D,20080703,000000,3.1404,3.1404,3.1404,3.1404,100.3058104,0
+TRAK.US,D,20080707,000000,3.1404,3.1404,3.09055,3.09055,5617.1253824,0
+TRAK.US,D,20080708,000000,3.1404,3.1404,3.09055,3.1404,2948.99082576,0
+TRAK.US,D,20080709,000000,3.1404,3.19024,3.1404,3.19024,1504.587156,0
+TRAK.US,D,20080710,000000,3.1404,3.19024,2.99085,3.19024,601.8348624,0
+TRAK.US,D,20080711,000000,3.09055,3.1404,3.09055,3.1404,2307.0336392,0
+TRAK.US,D,20080714,000000,3.1404,3.1404,3.1404,3.1404,1614.92354744,0
+TRAK.US,D,20080715,000000,2.59207,3.09055,2.59207,2.89116,49328.391438512,0
+TRAK.US,D,20080716,000000,2.84131,2.84131,2.84131,2.84131,3510.703364,0
+TRAK.US,D,20080717,000000,2.79146,2.79146,2.79146,2.79146,24915.96330336,0
+TRAK.US,D,20080718,000000,2.99085,3.09055,2.99085,3.09055,1103.3639144,0
+TRAK.US,D,20080721,000000,3.09055,3.09055,3.09055,3.09055,200.6116208,0
+TRAK.US,D,20080722,000000,3.09055,3.09055,3.09055,3.09055,1935.90214072,0
+TRAK.US,D,20080723,000000,2.89116,3.1404,2.89116,3.1404,3109.4801224,0
+TRAK.US,D,20080724,000000,3.0407,3.0407,3.0407,3.0407,1003.058104,0
+TRAK.US,D,20080725,000000,2.99085,3.0407,2.99085,3.0407,4252.96636096,0
+TRAK.US,D,20080728,000000,2.99085,2.99085,2.99085,2.99085,11144.978593544,0
+TRAK.US,D,20080729,000000,2.89116,3.09055,2.89116,3.09055,9247.192660776,0
+TRAK.US,D,20080730,000000,3.09055,3.09055,3.09055,3.09055,3911.9266056,0
+TRAK.US,D,20080731,000000,3.09055,3.09055,3.09055,3.09055,1805.5045872,0
+TRAK.US,D,20080801,000000,3.09055,3.09055,3.08058,3.08058,4719.38837932,0
+TRAK.US,D,20080804,000000,2.99085,2.99085,2.99085,2.99085,3510.703364,0
+TRAK.US,D,20080805,000000,2.79146,3.09055,2.79146,3.09055,5311.19266068,0
+TRAK.US,D,20080806,000000,2.84131,3.09055,2.84131,3.09055,1247.804281376,0
+TRAK.US,D,20080807,000000,3.0407,3.0407,3.0407,3.0407,200.6116208,0
+TRAK.US,D,20080808,000000,3.0407,3.0407,3.0407,3.0407,1454.4342508,0
+TRAK.US,D,20080811,000000,2.95098,3.0407,2.95098,3.0407,439.339449552,0
+TRAK.US,D,20080815,000000,2.99085,2.99085,2.87122,2.87122,9027.522936,0
+TRAK.US,D,20080818,000000,2.94101,2.94101,2.85128,2.94101,1083.30275232,0
+TRAK.US,D,20080819,000000,2.94101,2.94101,2.94101,2.94101,200.6116208,0
+TRAK.US,D,20080820,000000,2.94101,2.94101,2.94101,2.94101,100.3058104,0
+TRAK.US,D,20080821,000000,2.94101,2.94101,2.84131,2.84131,902.7522936,0
+TRAK.US,D,20080822,000000,2.89116,2.89116,2.74162,2.84131,3711.3149848,0
+TRAK.US,D,20080825,000000,2.74162,2.84131,2.74162,2.84131,1404.2813456,0
+TRAK.US,D,20080826,000000,2.84131,2.84131,2.74162,2.84131,497.516819584,0
+TRAK.US,D,20080827,000000,2.84131,2.84131,2.84131,2.84131,200.6116208,0
+TRAK.US,D,20080828,000000,2.74162,2.84131,2.74162,2.84131,702.1406728,0
+TRAK.US,D,20080829,000000,2.84131,2.99085,2.84131,2.99085,8028.477064416,0
+TRAK.US,D,20080902,000000,2.99085,2.99085,2.99085,2.99085,100.3058104,0
+TRAK.US,D,20080903,000000,2.99085,2.99085,2.99085,2.99085,331.00917432,0
+TRAK.US,D,20080904,000000,2.99085,2.99085,2.99085,2.99085,100.3058104,0
+TRAK.US,D,20080905,000000,2.99085,2.99085,2.99085,2.99085,100.3058104,0
+TRAK.US,D,20080908,000000,2.99085,2.99085,2.99085,2.99085,401.2232416,0
+TRAK.US,D,20080909,000000,2.99085,2.99085,2.84131,2.99085,401.2232416,0
+TRAK.US,D,20080910,000000,2.99085,2.99085,2.99085,2.99085,100.3058104,0
+TRAK.US,D,20080911,000000,2.94101,2.94101,2.94101,2.94101,100.3058104,0
+TRAK.US,D,20080912,000000,2.79146,2.94101,2.79146,2.94101,1028.1345566,0
+TRAK.US,D,20080915,000000,2.94101,2.94101,2.94101,2.94101,100.3058104,0
+TRAK.US,D,20080916,000000,2.89116,2.89116,2.79146,2.84131,872.66055048,0
+TRAK.US,D,20080917,000000,2.79146,2.79146,2.49238,2.79146,5015.29052,0
+TRAK.US,D,20080918,000000,2.24314,2.49238,2.24314,2.49238,1434.37308872,0
+TRAK.US,D,20080919,000000,2.49238,2.69177,2.49238,2.69177,6620.1834864,0
+TRAK.US,D,20080922,000000,2.69177,2.69177,2.69177,2.69177,200.6116208,0
+TRAK.US,D,20080923,000000,2.69177,2.69177,2.69177,2.69177,100.3058104,0
+TRAK.US,D,20080924,000000,2.69177,2.69177,2.69177,2.69177,100.3058104,0
+TRAK.US,D,20080925,000000,2.44253,2.69177,2.44253,2.49238,1344.09785936,0
+TRAK.US,D,20080926,000000,2.69177,2.74162,2.54223,2.74162,5818.740061304,0
+TRAK.US,D,20080929,000000,2.54223,2.74162,2.0936,2.24314,5516.819572,0
+TRAK.US,D,20080930,000000,2.59207,2.59207,2.59207,2.59207,100.3058104,0
+TRAK.US,D,20081001,000000,2.59207,2.59207,2.59207,2.59207,100.3058104,0
+TRAK.US,D,20081002,000000,1.9939,2.19329,1.9939,2.19329,2607.9510704,0
+TRAK.US,D,20081003,000000,2.19329,2.19329,2.19329,2.19329,2206.7278288,0
+TRAK.US,D,20081006,000000,2.19329,2.19329,2.19329,2.19329,100.3058104,0
+TRAK.US,D,20081007,000000,1.89421,1.89421,1.24619,1.49543,9086.703364136,0
+TRAK.US,D,20081008,000000,1.49543,1.49543,1.49543,1.49543,100.3058104,0
+TRAK.US,D,20081009,000000,1.34588,1.49543,1.20631,1.49543,972.96636088,0
+TRAK.US,D,20081010,000000,1.44558,1.44558,1.44558,1.44558,100.3058104,0
+TRAK.US,D,20081013,000000,1.49543,1.54527,1.49543,1.54527,702.1406728,0
+TRAK.US,D,20081014,000000,1.94405,1.94405,1.94405,1.94405,100.3058104,0
+TRAK.US,D,20081015,000000,1.14649,1.84436,1.14649,1.84436,1424.34250768,0
+TRAK.US,D,20081016,000000,1.89421,1.89421,1.54527,1.74466,2887.804281416,0
+TRAK.US,D,20081017,000000,1.74466,1.9939,1.74466,1.74466,702.1406728,0
+TRAK.US,D,20081020,000000,2.24314,2.24314,1.74466,1.74466,200.6116208,0
+TRAK.US,D,20081021,000000,2.24314,2.24314,1.19634,1.19634,5115.5963304,0
+TRAK.US,D,20081022,000000,1.9939,1.9939,1.9939,1.9939,100.3058104,0
+TRAK.US,D,20081023,000000,1.9939,1.9939,1.9939,1.9939,100.3058104,0
+TRAK.US,D,20081024,000000,1.9939,1.9939,1.49543,1.49543,1906.813455704,0
+TRAK.US,D,20081027,000000,1.9939,1.9939,1.19634,1.9939,601.8348624,0
+TRAK.US,D,20081028,000000,1.9939,1.9939,1.9939,1.9939,100.3058104,0
+TRAK.US,D,20081029,000000,1.19634,1.49543,1.19634,1.49543,1454.4342508,0
+TRAK.US,D,20081031,000000,1.49543,1.49543,1.49543,1.49543,100.3058104,0
+TRAK.US,D,20081103,000000,1.49543,1.49543,1.49543,1.49543,100.3058104,0
+TRAK.US,D,20081104,000000,1.24619,1.49543,1.24619,1.49543,607.853211024,0
+TRAK.US,D,20081105,000000,1.49543,1.49543,1.49543,1.49543,100.3058104,0
+TRAK.US,D,20081106,000000,1.19634,1.49543,1.19634,1.49543,200.6116208,0
+TRAK.US,D,20081107,000000,1.49543,1.49543,1.49543,1.49543,100.3058104,0
+TRAK.US,D,20081110,000000,1.49543,1.49543,1.49543,1.49543,275.8409786,0
+TRAK.US,D,20081111,000000,1.49543,1.49543,1.49543,1.49543,100.3058104,0
+TRAK.US,D,20081112,000000,1.29604,1.49543,1.29604,1.49543,501.529052,0
+TRAK.US,D,20081113,000000,1.49543,1.49543,1.09665,1.39573,2206.7278288,0
+TRAK.US,D,20081114,000000,1.39573,1.39573,1.09665,1.39573,3314.103975616,0
+TRAK.US,D,20081117,000000,1.39573,1.39573,1.09665,1.39573,948.892966384,0
+TRAK.US,D,20081118,000000,1.19634,1.39573,1.10662,1.39573,3808.611620888,0
+TRAK.US,D,20081119,000000,1.10662,1.39573,1.10662,1.39573,1203.6697248,0
+TRAK.US,D,20081120,000000,1.10662,1.14649,0.996951,1.00692,54999.681958528,0
+TRAK.US,D,20081121,000000,1.00692,1.00692,0.996951,0.996951,3410.3975536,0
+TRAK.US,D,20081124,000000,0.747713,0.897256,0.548323,0.548323,10060.67278312,0
+TRAK.US,D,20081125,000000,0.897256,0.897256,0.897256,0.897256,100.3058104,0
+TRAK.US,D,20081126,000000,0.797561,0.797561,0.797561,0.797561,100.3058104,0
+TRAK.US,D,20081128,000000,0.797561,0.797561,0.797561,0.797561,100.3058104,0
+TRAK.US,D,20081201,000000,0.797561,0.847409,0.797561,0.847409,200.6116208,0
+TRAK.US,D,20081202,000000,0.897256,0.897256,0.897256,0.897256,501.529052,0
+TRAK.US,D,20081203,000000,0.847409,0.847409,0.847409,0.847409,100.3058104,0
+TRAK.US,D,20081204,000000,0.847409,0.847409,0.847409,0.847409,702.1406728,0
+TRAK.US,D,20081205,000000,0.847409,0.847409,0.847409,0.847409,100.3058104,0
+TRAK.US,D,20081208,000000,0.61811,0.847409,0.61811,0.847409,233.712538232,0
+TRAK.US,D,20081209,000000,0.777622,0.847409,0.61811,0.847409,19882.617737488,0
+TRAK.US,D,20081210,000000,0.797561,0.847409,0.648018,0.847409,13912.41590248,0
+TRAK.US,D,20081211,000000,0.996951,0.996951,0.996951,0.996951,467.425076464,0
+TRAK.US,D,20081212,000000,0.697866,0.996951,0.697866,0.996951,1103.3639144,0
+TRAK.US,D,20081215,000000,0.897256,0.897256,0.897256,0.897256,4112.5382264,0
+TRAK.US,D,20081216,000000,0.648018,0.747713,0.648018,0.657988,10423.779816768,0
+TRAK.US,D,20081217,000000,0.657988,0.8175,0.657988,0.8175,1865.68807344,0
+TRAK.US,D,20081218,000000,0.8175,0.8175,0.8175,0.8175,100.3058104,0
+TRAK.US,D,20081219,000000,0.8175,0.8175,0.697866,0.8175,2457.4923548,0
+TRAK.US,D,20081222,000000,0.8175,0.8175,0.8175,0.8175,100.3058104,0
+TRAK.US,D,20081223,000000,0.8175,0.996951,0.8175,0.996951,2708.2568808,0
+TRAK.US,D,20081224,000000,0.897256,0.897256,0.897256,0.897256,1003.058104,0
+TRAK.US,D,20081226,000000,0.996951,0.996951,0.717805,0.996951,601.8348624,0
+TRAK.US,D,20081229,000000,0.737744,1.00692,0.737744,1.00692,25176.7584104,0
+TRAK.US,D,20081230,000000,1.00692,1.00692,0.80753,1.00692,5986.250764672,0
+TRAK.US,D,20081231,000000,0.927165,1.44558,0.927165,1.38576,6619.180428296,0
+TRAK.US,D,20090102,000000,1.24619,1.24619,1.23622,1.24619,1474.49541288,0
+TRAK.US,D,20090105,000000,1.22625,1.69482,1.22625,1.69482,7476.795107216,0
+TRAK.US,D,20090106,000000,1.69482,1.69482,1.4057,1.60509,16249.5412848,0
+TRAK.US,D,20090107,000000,1.64497,1.69482,1.64497,1.69482,4012.232416,0
+TRAK.US,D,20090108,000000,1.49543,1.49543,1.39573,1.49543,4814.6788992,0
+TRAK.US,D,20090109,000000,1.59512,1.59512,1.41567,1.49543,3611.0091744,0
+TRAK.US,D,20090112,000000,1.41567,1.49543,1.29604,1.49543,8166.899082768,0
+TRAK.US,D,20090113,000000,1.48546,1.48546,1.48546,1.48546,100.3058104,0
+TRAK.US,D,20090114,000000,1.48546,1.48546,1.48546,1.48546,100.3058104,0
+TRAK.US,D,20090115,000000,1.39573,1.39573,1.39573,1.39573,2307.0336392,0
+TRAK.US,D,20090116,000000,1.39573,1.39573,1.39573,1.39573,100.3058104,0
+TRAK.US,D,20090120,000000,1.39573,1.39573,0.996951,1.36582,4413.4556576,0
+TRAK.US,D,20090121,000000,0.747713,1.37579,0.747713,1.37579,210.64220184,0
+TRAK.US,D,20090122,000000,1.24619,1.24619,1.24619,1.24619,100.3058104,0
+TRAK.US,D,20090123,000000,1.09665,1.09665,1.09665,1.09665,2006.116208,0
+TRAK.US,D,20090126,000000,1.24619,1.24619,1.24619,1.24619,100.3058104,0
+TRAK.US,D,20090127,000000,1.24619,1.24619,1.24619,1.24619,2029.186544392,0
+TRAK.US,D,20090128,000000,1.47549,1.47549,1.47549,1.47549,100.3058104,0
+TRAK.US,D,20090129,000000,1.42564,1.42564,1.42564,1.42564,2006.116208,0
+TRAK.US,D,20090130,000000,1.49543,1.49543,1.49543,1.49543,100.3058104,0
+TRAK.US,D,20090202,000000,1.49543,1.49543,1.09665,1.44558,2648.07339456,0
+TRAK.US,D,20090203,000000,1.44558,1.44558,1.44558,1.44558,300.9174312,0
+TRAK.US,D,20090204,000000,1.44558,1.44558,1.44558,1.44558,100.3058104,0
+TRAK.US,D,20090205,000000,1.09665,1.44558,1.09665,1.44558,3129.54128448,0
+TRAK.US,D,20090206,000000,1.44558,1.49543,1.44558,1.49543,341.03975536,0
+TRAK.US,D,20090209,000000,1.44558,1.44558,1.44558,1.44558,100.3058104,0
+TRAK.US,D,20090210,000000,1.44558,1.44558,1.34588,1.34588,34204.2813464,0
+TRAK.US,D,20090211,000000,1.29604,1.29604,1.24619,1.24619,2909.871559704,0
+TRAK.US,D,20090212,000000,1.29604,1.29604,1.29604,1.29604,100.3058104,0
+TRAK.US,D,20090213,000000,1.29604,1.29604,1.29604,1.29604,100.3058104,0
+TRAK.US,D,20090217,000000,1.45555,1.45555,1.45555,1.45555,100.3058104,0
+TRAK.US,D,20090218,000000,1.29604,1.34588,1.29604,1.34588,2006.116208,0
+TRAK.US,D,20090219,000000,1.34588,1.44558,1.09665,1.34588,20662.9969424,0
+TRAK.US,D,20090220,000000,1.34588,1.34588,1.34588,1.34588,100.3058104,0
+TRAK.US,D,20090223,000000,1.46552,1.46552,1.29604,1.29604,662.01834864,0
+TRAK.US,D,20090224,000000,1.47549,1.47549,1.47549,1.47549,100.3058104,0
+TRAK.US,D,20090225,000000,1.44558,1.44558,1.09665,1.44558,3751.43730896,0
+TRAK.US,D,20090226,000000,1.44558,1.44558,1.44558,1.44558,100.3058104,0
+TRAK.US,D,20090227,000000,1.44558,1.44558,1.42564,1.42564,421.28440368,0
+TRAK.US,D,20090302,000000,1.44558,1.44558,1.44558,1.44558,100.3058104,0
+TRAK.US,D,20090303,000000,1.42564,1.42564,1.42564,1.42564,100.3058104,0
+TRAK.US,D,20090304,000000,1.42564,1.42564,1.42564,1.42564,100.3058104,0
+TRAK.US,D,20090305,000000,1.42564,1.42564,1.42564,1.42564,100.3058104,0
+TRAK.US,D,20090306,000000,1.42564,1.42564,1.42564,1.42564,100.3058104,0
+TRAK.US,D,20090309,000000,1.00692,1.42564,1.00692,1.42564,3968.097859424,0
+TRAK.US,D,20090310,000000,1.00692,1.42564,1.00692,1.42564,1003.058104,0
+TRAK.US,D,20090311,000000,1.44558,1.44558,1.24619,1.42564,9829.9694192,0
+TRAK.US,D,20090312,000000,1.42564,1.42564,1.09665,1.42564,802.4464832,0
+TRAK.US,D,20090313,000000,1.42564,1.42564,1.09665,1.39573,802.4464832,0
+TRAK.US,D,20090316,000000,1.39573,1.39573,1.39573,1.39573,100.3058104,0
+TRAK.US,D,20090317,000000,1.39573,1.39573,1.39573,1.39573,100.3058104,0
+TRAK.US,D,20090318,000000,1.38576,1.38576,1.38576,1.38576,100.3058104,0
+TRAK.US,D,20090319,000000,1.38576,1.38576,1.38576,1.38576,100.3058104,0
+TRAK.US,D,20090320,000000,1.28607,1.28607,1.28607,1.28607,100.3058104,0
+TRAK.US,D,20090323,000000,1.00692,1.38576,0.797561,1.09665,5486.72782888,0
+TRAK.US,D,20090324,000000,1.14649,1.19634,1.14649,1.19634,601.8348624,0
+TRAK.US,D,20090326,000000,1.19634,1.19634,1.19634,1.19634,2106.4220184,0
+TRAK.US,D,20090327,000000,1.19634,1.19634,1.19634,1.19634,100.3058104,0
+TRAK.US,D,20090330,000000,1.1764,1.1764,1.1764,1.1764,200.6116208,0
+TRAK.US,D,20090331,000000,1.0468,1.09665,1.0468,1.09665,1925.87155968,0
+TRAK.US,D,20090401,000000,1.09665,1.09665,1.09665,1.09665,100.3058104,0
+TRAK.US,D,20090402,000000,1.09665,1.09665,1.0468,1.0468,601.8348624,0
+TRAK.US,D,20090403,000000,1.09665,1.09665,1.09665,1.09665,601.8348624,0
+TRAK.US,D,20090406,000000,1.0468,1.0468,1.0468,1.0468,100.3058104,0
+TRAK.US,D,20090407,000000,1.0468,1.09665,0.80753,1.09665,1344.09785936,0
+TRAK.US,D,20090409,000000,1.09665,1.09665,1.09665,1.09665,4020.256880832,0
+TRAK.US,D,20090415,000000,1.09665,1.09665,1.09665,1.09665,5015.29052,0
+TRAK.US,D,20090416,000000,1.09665,1.09665,1.09665,1.09665,1604.8929664,0
+TRAK.US,D,20090417,000000,1.09665,1.09665,1.09665,1.09665,4150.654434352,0
+TRAK.US,D,20090420,000000,1.09665,1.09665,1.09665,1.09665,10030.58104,0
+TRAK.US,D,20090421,000000,1.0468,1.0468,1.0468,1.0468,1504.587156,0
+TRAK.US,D,20090422,000000,1.0468,1.0468,1.0468,1.0468,747.27828748,0
+TRAK.US,D,20090424,000000,1.0468,1.0468,1.0468,1.0468,465.418960256,0
+TRAK.US,D,20090427,000000,1.0468,1.0468,1.0468,1.0468,1003.058104,0
+TRAK.US,D,20090428,000000,1.0468,1.0468,1.0468,1.0468,2507.64526,0
+TRAK.US,D,20090429,000000,1.0468,1.09665,1.0468,1.09665,1610.911315024,0
+TRAK.US,D,20090430,000000,1.0468,1.24619,1.0468,1.24619,1502.581039792,0
+TRAK.US,D,20090501,000000,1.24619,1.24619,1.24619,1.24619,1504.587156,0
+TRAK.US,D,20090504,000000,1.14649,1.24619,1.14649,1.24619,1105.370030608,0
+TRAK.US,D,20090505,000000,1.24619,1.24619,1.19634,1.24619,12036.697248,0
+TRAK.US,D,20090506,000000,1.24619,1.39573,1.24619,1.39573,471.43730888,0
+TRAK.US,D,20090507,000000,1.38576,1.38576,1.19634,1.19634,2607.9510704,0
+TRAK.US,D,20090508,000000,1.39573,1.39573,1.39573,1.39573,3310.0917432,0
+TRAK.US,D,20090511,000000,1.39573,1.39573,1.38576,1.39573,2507.64526,0
+TRAK.US,D,20090512,000000,1.24619,1.24619,1.24619,1.24619,1965.99388384,0
+TRAK.US,D,20090513,000000,1.24619,1.39573,1.24619,1.39573,2417.37003064,0
+TRAK.US,D,20090514,000000,1.24619,1.24619,1.24619,1.24619,1604.8929664,0
+TRAK.US,D,20090515,000000,1.34588,1.34588,1.34588,1.34588,501.529052,0
+TRAK.US,D,20090518,000000,1.39573,1.39573,1.39573,1.39573,3009.174312,0
+TRAK.US,D,20090521,000000,1.44558,1.44558,1.29604,1.29604,2374.238532168,0
+TRAK.US,D,20090522,000000,1.44558,1.79451,1.29604,1.29604,3410.3975536,0
+TRAK.US,D,20090526,000000,1.44558,1.44558,1.44558,1.44558,401.2232416,0
+TRAK.US,D,20090527,000000,1.34588,1.54527,1.34588,1.54527,10084.746177616,0
+TRAK.US,D,20090528,000000,1.54527,1.54527,1.54527,1.54527,2006.116208,0
+TRAK.US,D,20090529,000000,1.5353,1.59512,1.24619,1.49543,4405.431192768,0
+TRAK.US,D,20090601,000000,1.48546,1.48546,1.48546,1.48546,100.3058104,0
+TRAK.US,D,20090602,000000,1.49543,1.54527,1.49543,1.49543,11635.4740064,0
+TRAK.US,D,20090603,000000,1.49543,1.49543,1.49543,1.49543,7522.93578,0
+TRAK.US,D,20090604,000000,1.49543,1.49543,1.39573,1.39573,6018.348624,0
+TRAK.US,D,20090605,000000,1.49543,1.49543,1.49543,1.49543,5215.9021408,0
+TRAK.US,D,20090608,000000,1.49543,1.49543,1.44558,1.44558,11033.639144,0
+TRAK.US,D,20090609,000000,1.49543,1.49543,1.49543,1.49543,4012.232416,0
+TRAK.US,D,20090610,000000,1.34588,1.51537,1.34588,1.49543,4305.125382368,0
+TRAK.US,D,20090611,000000,1.48546,1.51537,1.48546,1.49543,4475.645260048,0
+TRAK.US,D,20090612,000000,1.51537,1.51537,1.49543,1.49543,2932.941896096,0
+TRAK.US,D,20090616,000000,1.49543,1.49543,1.49543,1.49543,501.529052,0
+TRAK.US,D,20090618,000000,1.35585,1.49543,1.35585,1.39573,3310.0917432,0
+TRAK.US,D,20090619,000000,1.49543,1.49543,1.48546,1.49543,1986.05504592,0
+TRAK.US,D,20090622,000000,1.49543,1.49543,1.49543,1.49543,722.20183488,0
+TRAK.US,D,20090624,000000,1.51537,1.51537,1.49543,1.49543,7201.95718672,0
+TRAK.US,D,20090625,000000,1.49543,1.49543,1.39573,1.49543,23070.336392,0
+TRAK.US,D,20090626,000000,1.49543,1.49543,1.49543,1.49543,8024.464832,0
+TRAK.US,D,20090629,000000,1.49543,1.49543,1.49543,1.49543,11849.125382552,0
+TRAK.US,D,20090630,000000,1.49543,1.49543,1.49543,1.49543,11748.819572152,0
+TRAK.US,D,20090701,000000,1.49543,1.5054,1.49543,1.49543,22568.80734,0
+TRAK.US,D,20090702,000000,1.49543,1.49543,1.49543,1.49543,5015.29052,0
+TRAK.US,D,20090706,000000,1.5054,1.5054,1.49543,1.49543,1003.058104,0
+TRAK.US,D,20090707,000000,1.49543,1.49543,1.49543,1.49543,2004.110091792,0
+TRAK.US,D,20090708,000000,1.49543,1.49543,1.49543,1.49543,5015.29052,0
+TRAK.US,D,20090709,000000,1.49543,1.49543,1.49543,1.49543,5015.29052,0
+TRAK.US,D,20090710,000000,1.44558,1.49543,1.39573,1.49543,10477.944954384,0
+TRAK.US,D,20090713,000000,1.47549,1.47549,1.47549,1.47549,100.3058104,0
+TRAK.US,D,20090714,000000,1.49543,1.49543,1.49543,1.49543,3009.174312,0
+TRAK.US,D,20090715,000000,1.48546,1.48546,1.35585,1.44558,1653.039755392,0
+TRAK.US,D,20090716,000000,1.47549,1.47549,1.44558,1.44558,2507.64526,0
+TRAK.US,D,20090717,000000,1.44558,1.44558,1.44558,1.44558,1785.44342512,0
+TRAK.US,D,20090720,000000,1.49543,1.49543,1.49543,1.49543,2006.116208,0
+TRAK.US,D,20090721,000000,1.35585,1.5054,1.34588,1.49543,14945.5657496,0
+TRAK.US,D,20090722,000000,1.39573,1.5054,1.39573,1.49543,6519.877676,0
+TRAK.US,D,20090723,000000,1.44558,1.44558,1.39573,1.39573,3009.174312,0
+TRAK.US,D,20090724,000000,1.34588,1.41567,1.34588,1.41567,1608.905198816,0
+TRAK.US,D,20090727,000000,1.41567,1.41567,1.41567,1.41567,1003.058104,0
+TRAK.US,D,20090728,000000,1.41567,1.41567,1.41567,1.41567,351.0703364,0
+TRAK.US,D,20090729,000000,1.49543,1.49543,1.49543,1.49543,2006.116208,0
+TRAK.US,D,20090730,000000,1.49543,1.49543,1.41567,1.41567,5115.5963304,0
+TRAK.US,D,20090731,000000,1.49543,1.49543,1.49543,1.49543,5015.29052,0
+TRAK.US,D,20090803,000000,1.44558,1.5054,1.44558,1.49543,33448.978594088,0
+TRAK.US,D,20090804,000000,1.54527,1.54527,1.49543,1.49543,19076.159021872,0
+TRAK.US,D,20090805,000000,1.49543,1.49543,1.49543,1.49543,4012.232416,0
+TRAK.US,D,20090806,000000,1.49543,1.58515,1.49543,1.58515,13039.755352,0
+TRAK.US,D,20090807,000000,1.49543,1.54527,1.49543,1.54527,3410.3975536,0
+TRAK.US,D,20090810,000000,1.49543,1.49543,1.49543,1.49543,2507.64526,0
+TRAK.US,D,20090812,000000,1.51537,1.68485,1.51537,1.68485,4012.232416,0
+TRAK.US,D,20090813,000000,1.69482,1.79451,1.69482,1.79451,5873.908257024,0
+TRAK.US,D,20090814,000000,1.89421,2.0936,1.8643,2.0936,2918.89908264,0
+TRAK.US,D,20090817,000000,2.04375,2.04375,1.85433,1.85433,6519.877676,0
+TRAK.US,D,20090818,000000,1.89421,1.89421,1.54527,1.59512,13074.86238564,0
+TRAK.US,D,20090819,000000,1.64497,1.64497,1.64497,1.64497,2006.116208,0
+TRAK.US,D,20090820,000000,1.64497,1.74466,1.64497,1.74466,1404.2813456,0
+TRAK.US,D,20090821,000000,1.59512,1.74466,1.59512,1.74466,2006.116208,0
+TRAK.US,D,20090824,000000,1.89421,1.89421,1.74466,1.74466,3510.703364,0
+TRAK.US,D,20090825,000000,1.69482,1.89421,1.69482,1.89421,9534.06727852,0
+TRAK.US,D,20090826,000000,1.89421,1.89421,1.89421,1.89421,697.12538228,0
+TRAK.US,D,20090827,000000,1.84436,1.89421,1.84436,1.89421,2006.116208,0
+TRAK.US,D,20090828,000000,1.89421,1.89421,1.89421,1.89421,14510.238532464,0
+TRAK.US,D,20090831,000000,1.89421,1.89421,1.89421,1.89421,6018.348624,0
+TRAK.US,D,20090901,000000,1.89421,1.89421,1.89421,1.89421,2006.116208,0
+TRAK.US,D,20090902,000000,1.89421,1.89421,1.89421,1.89421,6498.813455816,0
+TRAK.US,D,20090903,000000,1.9939,1.9939,1.9939,1.9939,1003.058104,0
+TRAK.US,D,20090904,000000,1.64497,2.04375,1.64497,2.04375,10472.929663864,0
+TRAK.US,D,20090908,000000,1.9939,2.04375,1.9939,2.04375,6845.8715598,0
+TRAK.US,D,20090909,000000,2.04375,2.04375,2.04375,2.04375,462.409785944,0
+TRAK.US,D,20090910,000000,1.9939,2.04375,1.9939,2.04375,11304.46483208,0
+TRAK.US,D,20090911,000000,2.04375,2.19329,2.04375,2.19329,1643.009174352,0
+TRAK.US,D,20090914,000000,2.19329,2.19329,2.19329,2.19329,200.6116208,0
+TRAK.US,D,20090915,000000,2.19329,2.19329,2.04375,2.19329,10137.908257128,0
+TRAK.US,D,20090916,000000,2.03378,2.19329,2.03378,2.19329,621.89602448,0
+TRAK.US,D,20090917,000000,2.19329,2.19329,2.19329,2.19329,10030.58104,0
+TRAK.US,D,20090918,000000,2.0936,2.29299,2.0936,2.29299,2307.0336392,0
+TRAK.US,D,20090921,000000,2.29299,2.29299,2.03378,2.29299,5610.103975672,0
+TRAK.US,D,20090922,000000,2.33287,2.33287,2.33287,2.33287,4513.761468,0
+TRAK.US,D,20090923,000000,2.34284,2.39268,2.34284,2.39268,6319.2660552,0
+TRAK.US,D,20090924,000000,2.39268,2.39268,2.39268,2.39268,2507.64526,0
+TRAK.US,D,20090928,000000,2.39268,2.74162,2.39268,2.74162,3267.963302832,0
+TRAK.US,D,20090929,000000,2.79146,2.79146,2.74162,2.74162,300.9174312,0
+TRAK.US,D,20090930,000000,2.64192,2.79146,2.64192,2.74162,9978.422018592,0
+TRAK.US,D,20091001,000000,2.74162,2.77152,2.74162,2.77152,1805.5045872,0
+TRAK.US,D,20091002,000000,2.74162,2.74162,2.74162,2.74162,1626.960244688,0
+TRAK.US,D,20091005,000000,2.49238,2.77152,2.49238,2.77152,699.131498488,0
+TRAK.US,D,20091006,000000,2.59207,2.59207,2.59207,2.59207,3082.397553592,0
+TRAK.US,D,20091008,000000,2.74162,2.74162,2.74162,2.74162,1003.058104,0
+TRAK.US,D,20091009,000000,2.74162,2.74162,2.74162,2.74162,1176.587155992,0
+TRAK.US,D,20091012,000000,2.59207,2.75159,2.59207,2.75159,300.9174312,0
+TRAK.US,D,20091013,000000,2.59207,2.59207,2.59207,2.59207,4823.706422136,0
+TRAK.US,D,20091014,000000,2.44253,2.64192,2.44253,2.64192,601.8348624,0
+TRAK.US,D,20091015,000000,2.77152,2.77152,2.77152,2.77152,5015.29052,0
+TRAK.US,D,20091016,000000,2.59207,2.77152,2.59207,2.77152,702.1406728,0
+TRAK.US,D,20091019,000000,2.59207,2.77152,2.59207,2.77152,401.2232416,0
+TRAK.US,D,20091021,000000,2.50235,2.78149,2.50235,2.78149,1404.2813456,0
+TRAK.US,D,20091022,000000,2.69177,2.69177,2.69177,2.69177,4012.232416,0
+TRAK.US,D,20091023,000000,2.78149,2.78149,2.60204,2.77152,6218.9602448,0
+TRAK.US,D,20091026,000000,2.77152,2.77152,2.77152,2.77152,1003.058104,0
+TRAK.US,D,20091027,000000,2.77152,2.77152,2.74162,2.77152,9967.388379448,0
+TRAK.US,D,20091028,000000,2.74162,2.99085,2.69177,2.99085,14006.703364256,0
+TRAK.US,D,20091029,000000,2.99085,2.99085,2.6818,2.69177,40078.189603424,0
+TRAK.US,D,20091030,000000,2.69177,2.70174,2.69177,2.69177,5256.02446496,0
+TRAK.US,D,20091102,000000,2.94101,2.94101,2.79146,2.79146,3510.703364,0
+TRAK.US,D,20091103,000000,2.94101,2.94101,2.89116,2.89116,5726.458715736,0
+TRAK.US,D,20091104,000000,2.94101,2.94101,2.89116,2.89116,11033.639144,0
+TRAK.US,D,20091105,000000,2.94101,2.94101,2.84131,2.84131,3560.8562692,0
+TRAK.US,D,20091106,000000,2.94101,2.99085,2.94101,2.99085,3458.544342592,0
+TRAK.US,D,20091109,000000,2.99085,2.99085,2.99085,2.99085,2006.116208,0
+TRAK.US,D,20091110,000000,2.99085,2.99085,2.99085,2.99085,681.076452616,0
+TRAK.US,D,20091111,000000,2.80143,2.99085,2.80143,2.99085,1347.107033672,0
+TRAK.US,D,20091112,000000,2.99085,2.99085,2.94101,2.99085,3235.865443504,0
+TRAK.US,D,20091113,000000,2.99085,2.99085,2.94101,2.99085,12763.9143734,0
+TRAK.US,D,20091116,000000,2.94101,2.99085,2.94101,2.99085,2430.409785992,0
+TRAK.US,D,20091117,000000,2.89116,2.89116,2.89116,2.89116,501.529052,0
+TRAK.US,D,20091118,000000,2.99085,2.99085,2.99085,2.99085,5015.29052,0
+TRAK.US,D,20091119,000000,2.80143,2.99085,2.80143,2.99085,5436.57492368,0
+TRAK.US,D,20091120,000000,2.89116,2.89116,2.89116,2.89116,7021.406728,0
+TRAK.US,D,20091123,000000,2.99085,3.02076,2.99085,2.99085,6520.880734104,0
+TRAK.US,D,20091124,000000,3.01079,3.01079,3.01079,3.01079,20744.244648824,0
+TRAK.US,D,20091125,000000,3.01079,3.02076,3.01079,3.02076,7522.93578,0
+TRAK.US,D,20091130,000000,2.99085,2.99085,2.99085,2.99085,6018.348624,0
+TRAK.US,D,20091201,000000,3.01079,3.01079,2.94101,2.94101,2948.99082576,0
+TRAK.US,D,20091202,000000,2.94101,2.99085,2.94101,2.94101,7081.59021424,0
+TRAK.US,D,20091203,000000,2.94101,2.94101,2.94101,2.94101,9964.379205136,0
+TRAK.US,D,20091204,000000,2.89116,2.94101,2.74162,2.94101,6620.1834864,0
+TRAK.US,D,20091207,000000,2.94101,2.94101,2.94101,2.94101,1003.058104,0
+TRAK.US,D,20091208,000000,2.94101,2.94101,2.94101,2.94101,2006.116208,0
+TRAK.US,D,20091209,000000,2.94101,2.94101,2.94101,2.94101,8726.6055048,0
+TRAK.US,D,20091210,000000,2.99085,2.99085,2.90113,2.94101,17453.2110096,0
+TRAK.US,D,20091211,000000,2.94101,2.94101,2.94101,2.94101,4795.620795224,0
+TRAK.US,D,20091214,000000,2.94101,2.99085,2.94101,2.99085,1183.60856272,0
+TRAK.US,D,20091215,000000,2.99085,2.99085,2.94101,2.94101,3856.75840988,0
+TRAK.US,D,20091216,000000,2.89116,2.98088,2.89116,2.98088,535.633027536,0
+TRAK.US,D,20091217,000000,2.98088,2.99085,2.98088,2.99085,8403.620795312,0
+TRAK.US,D,20091218,000000,2.99085,3.02076,2.99085,3.02076,8980.379205112,0
+TRAK.US,D,20091221,000000,3.01079,3.02076,3.01079,3.02076,4413.4556576,0
+TRAK.US,D,20091222,000000,3.02076,3.03073,2.99085,3.03073,6185.859327368,0
+TRAK.US,D,20091223,000000,3.03073,3.09055,2.99085,3.09055,10638.434251024,0
+TRAK.US,D,20091224,000000,3.19024,3.19024,3.09055,3.09055,2816.587156032,0
+TRAK.US,D,20091228,000000,3.19024,3.58902,3.19024,3.58902,7284.207951248,0
+TRAK.US,D,20091229,000000,3.43948,3.43948,3.43948,3.43948,2215.755351736,0
+TRAK.US,D,20091230,000000,3.58902,3.58902,3.43948,3.43948,3075.376146864,0
+TRAK.US,D,20091231,000000,3.48933,3.48933,3.28994,3.29991,26123.645260576,0
+TRAK.US,D,20100104,000000,3.97784,3.97784,3.68872,3.68872,2206.7278288,0
+TRAK.US,D,20100105,000000,3.28994,3.73857,3.28994,3.73857,8525.993884,0
+TRAK.US,D,20100106,000000,3.63887,3.93796,3.63887,3.93796,6895.021406896,0
+TRAK.US,D,20100107,000000,3.9878,3.9878,3.53918,3.58902,4250.960244752,0
+TRAK.US,D,20100108,000000,3.58902,3.93796,3.48933,3.93796,2708.2568808,0
+TRAK.US,D,20100111,000000,3.43948,3.93796,3.43948,3.83826,4965.1376148,0
+TRAK.US,D,20100112,000000,3.63887,3.73857,3.63887,3.73857,1141.480122352,0
+TRAK.US,D,20100113,000000,3.7286,3.93796,3.7286,3.93796,6247.045871712,0
+TRAK.US,D,20100114,000000,3.93796,3.93796,3.93796,3.93796,2238.825688128,0
+TRAK.US,D,20100115,000000,3.93796,3.93796,3.93796,3.93796,4408.44036708,0
+TRAK.US,D,20100119,000000,3.93796,3.93796,3.93796,3.93796,1003.058104,0
+TRAK.US,D,20100120,000000,3.53918,3.93796,3.53918,3.93796,1479.5107034,0
+TRAK.US,D,20100121,000000,3.73857,3.93796,3.73857,3.93796,2206.7278288,0
+TRAK.US,D,20100122,000000,3.83826,3.93796,3.83826,3.93796,300.9174312,0
+TRAK.US,D,20100125,000000,3.73857,3.83826,3.73857,3.73857,1955.9633028,0
+TRAK.US,D,20100126,000000,3.63887,3.73857,3.53918,3.58902,6820.7951072,0
+TRAK.US,D,20100127,000000,3.58902,3.58902,3.58902,3.58902,802.4464832,0
+TRAK.US,D,20100128,000000,3.58902,3.58902,3.38963,3.53918,4654.18960256,0
+TRAK.US,D,20100129,000000,3.53918,3.68872,3.53918,3.68872,1133.45565752,0
+TRAK.US,D,20100201,000000,3.1404,3.73857,3.1404,3.53918,16903.535168608,0
+TRAK.US,D,20100202,000000,3.48933,3.48933,3.28994,3.43948,3911.9266056,0
+TRAK.US,D,20100203,000000,3.48933,3.48933,3.48933,3.48933,8024.464832,0
+TRAK.US,D,20100204,000000,3.48933,3.48933,3.48933,3.48933,2106.4220184,0
+TRAK.US,D,20100205,000000,3.28994,3.53918,3.24009,3.53918,5376.39143744,0
+TRAK.US,D,20100208,000000,3.48933,3.53918,3.48933,3.53918,4012.232416,0
+TRAK.US,D,20100209,000000,3.09055,3.53918,3.09055,3.53918,7723.5474008,0
+TRAK.US,D,20100210,000000,3.48933,3.53918,3.24009,3.48933,17473.27217168,0
+TRAK.US,D,20100211,000000,3.53918,3.73857,3.48933,3.63887,20863.6085632,0
+TRAK.US,D,20100212,000000,3.48933,3.63887,3.48933,3.63887,2507.64526,0
+TRAK.US,D,20100216,000000,3.73857,3.78841,3.73857,3.73857,2447.46177376,0
+TRAK.US,D,20100217,000000,3.77845,3.77845,3.68872,3.68872,1604.8929664,0
+TRAK.US,D,20100218,000000,3.73857,3.73857,3.73857,3.73857,501.529052,0
+TRAK.US,D,20100219,000000,3.68872,3.68872,3.68872,3.68872,1404.2813456,0
+TRAK.US,D,20100222,000000,3.68872,3.68872,3.58902,3.58902,5785.639143872,0
+TRAK.US,D,20100223,000000,3.58902,3.63887,3.28994,3.63887,3596.966360944,0
+TRAK.US,D,20100224,000000,3.68872,3.68872,3.68872,3.68872,1099.351681984,0
+TRAK.US,D,20100225,000000,3.58902,3.58902,3.48933,3.48933,13541.284404,0
+TRAK.US,D,20100226,000000,3.48933,3.48933,3.48933,3.48933,5015.29052,0
+TRAK.US,D,20100301,000000,3.48933,3.48933,3.24009,3.24009,7121.7125384,0
+TRAK.US,D,20100302,000000,3.38963,3.58902,3.38963,3.58902,9232.146789216,0
+TRAK.US,D,20100303,000000,3.58902,3.58902,3.48933,3.58902,3310.0917432,0
+TRAK.US,D,20100304,000000,3.58902,3.58902,3.58902,3.58902,5015.29052,0
+TRAK.US,D,20100305,000000,3.58902,3.58902,3.48933,3.58902,1604.8929664,0
+TRAK.US,D,20100308,000000,3.48933,3.58902,3.48933,3.58902,6319.2660552,0
+TRAK.US,D,20100309,000000,3.58902,3.58902,3.58902,3.58902,3009.174312,0
+TRAK.US,D,20100310,000000,3.25006,3.58902,3.25006,3.58902,22919.8776764,0
+TRAK.US,D,20100311,000000,3.58902,3.58902,3.58902,3.58902,13541.284404,0
+TRAK.US,D,20100315,000000,3.48933,3.53918,3.48933,3.53918,942.87461776,0
+TRAK.US,D,20100316,000000,3.48933,3.58902,3.48933,3.58902,4633.125382376,0
+TRAK.US,D,20100317,000000,3.48933,3.58902,3.48933,3.58902,2573.847094864,0
+TRAK.US,D,20100318,000000,3.58902,3.68872,3.53918,3.53918,8219.058104176,0
+TRAK.US,D,20100319,000000,3.53918,3.63887,3.48933,3.63887,5334.262997072,0
+TRAK.US,D,20100322,000000,3.38963,3.58902,3.38963,3.58902,2948.99082576,0
+TRAK.US,D,20100323,000000,3.58902,3.78841,3.58902,3.68872,10950.385321368,0
+TRAK.US,D,20100324,000000,3.78841,3.78841,3.73857,3.78841,13039.755352,0
+TRAK.US,D,20100325,000000,3.78841,3.78841,3.78841,3.78841,2006.116208,0
+TRAK.US,D,20100326,000000,3.68872,3.78841,3.68872,3.78841,269.822629976,0
+TRAK.US,D,20100329,000000,3.78841,3.83826,3.68872,3.83826,7623.2415904,0
+TRAK.US,D,20100330,000000,3.78841,3.83826,3.78841,3.83826,4012.232416,0
+TRAK.US,D,20100331,000000,3.83826,3.83826,3.38963,3.68872,29034.519878384,0
+TRAK.US,D,20100401,000000,3.73857,3.82829,3.73857,3.82829,10030.58104,0
+TRAK.US,D,20100405,000000,3.73857,3.82829,3.73857,3.82829,44489.639144816,0
+TRAK.US,D,20100406,000000,3.78841,3.82829,3.78841,3.78841,5215.9021408,0
+TRAK.US,D,20100407,000000,3.58902,3.78841,3.58902,3.73857,5215.9021408,0
+TRAK.US,D,20100408,000000,3.73857,3.82829,3.73857,3.78841,10632.4159024,0
+TRAK.US,D,20100409,000000,3.82829,3.93796,3.82829,3.87814,74619.498472768,0
+TRAK.US,D,20100412,000000,3.87814,3.9878,3.68872,3.92799,37168.31804372,0
+TRAK.US,D,20100413,000000,3.93796,4.03765,3.93796,4.03765,2959.0214068,0
+TRAK.US,D,20100414,000000,3.83826,4.07753,3.83826,4.06756,15015.77981688,0
+TRAK.US,D,20100415,000000,3.9878,4.0875,3.9878,4.0875,1755.351682,0
+TRAK.US,D,20100416,000000,3.9878,4.0875,3.9878,4.0875,601.8348624,0
+TRAK.US,D,20100419,000000,4.0875,4.0875,4.00774,4.0875,11535.168196,0
+TRAK.US,D,20100420,000000,4.00774,4.45637,4.00774,4.19716,37849.394496336,0
+TRAK.US,D,20100421,000000,4.27692,4.45637,4.27692,4.45637,3410.3975536,0
+TRAK.US,D,20100422,000000,4.45637,4.45637,4.23704,4.45637,1188.62385324,0
+TRAK.US,D,20100423,000000,4.23704,4.45637,4.23704,4.38659,16548.452599792,0
+TRAK.US,D,20100426,000000,4.03765,4.48628,4.03765,4.48628,3373.284403752,0
+TRAK.US,D,20100427,000000,4.23704,4.48628,4.23704,4.48628,2181.6513762,0
+TRAK.US,D,20100428,000000,4.1872,4.28689,4.1872,4.28689,6931.13149864,0
+TRAK.US,D,20100429,000000,4.03765,4.48628,4.03765,4.38659,25514.788991448,0
+TRAK.US,D,20100430,000000,4.38659,4.41649,4.38659,4.41649,5015.29052,0
+TRAK.US,D,20100503,000000,4.1872,4.41649,4.1872,4.38659,7136.75840996,0
+TRAK.US,D,20100504,000000,4.28689,4.38659,4.13735,4.38659,5333.259938968,0
+TRAK.US,D,20100505,000000,4.28689,4.28689,3.93796,4.03765,18185.44342552,0
+TRAK.US,D,20100506,000000,3.9878,4.13735,3.9878,4.03765,6412.550458872,0
+TRAK.US,D,20100507,000000,4.0875,4.13735,3.88811,3.93796,10094.776758656,0
+TRAK.US,D,20100510,000000,3.9878,4.1872,3.9878,3.9878,5309.186544472,0
+TRAK.US,D,20100511,000000,3.9878,4.16726,3.4993,4.16726,10799.926605768,0
+TRAK.US,D,20100512,000000,4.16726,4.33674,4.16726,4.28689,6941.16207968,0
+TRAK.US,D,20100513,000000,4.33674,4.41649,4.33674,4.38659,2908.8685016,0
+TRAK.US,D,20100514,000000,4.28689,4.38659,4.23704,4.33674,7171.8654436,0
+TRAK.US,D,20100517,000000,4.28689,4.33674,4.23704,4.23704,7222.0183488,0
+TRAK.US,D,20100518,000000,4.32677,4.33674,4.28689,4.33674,8505.93272192,0
+TRAK.US,D,20100519,000000,4.38659,4.38659,4.23704,4.23704,8806.85015312,0
+TRAK.US,D,20100520,000000,4.0875,4.0875,3.9878,3.9878,6018.348624,0
+TRAK.US,D,20100521,000000,3.9878,3.9878,3.9878,3.9878,1915.84097864,0
+TRAK.US,D,20100524,000000,3.83826,3.83826,3.83826,3.83826,9117.79816536,0
+TRAK.US,D,20100525,000000,3.73857,3.73857,3.73857,3.73857,4522.788990936,0
+TRAK.US,D,20100526,000000,3.83826,3.83826,3.83826,3.83826,1454.4342508,0
+TRAK.US,D,20100527,000000,3.78841,3.78841,3.56909,3.73857,23170.6422024,0
+TRAK.US,D,20100528,000000,3.73857,3.73857,3.73857,3.73857,14661.700306168,0
+TRAK.US,D,20100601,000000,3.68872,3.68872,3.63887,3.63887,5015.29052,0
+TRAK.US,D,20100602,000000,3.43948,3.73857,3.43948,3.70866,32689.66360936,0
+TRAK.US,D,20100603,000000,3.63887,3.63887,3.63887,3.63887,371.13149848,0
+TRAK.US,D,20100604,000000,3.59899,3.78841,3.59899,3.68872,5844.819572008,0
+TRAK.US,D,20100607,000000,3.73857,3.93796,3.63887,3.63887,6490.788990984,0
+TRAK.US,D,20100608,000000,3.73857,3.73857,3.54915,3.73857,12071.80428164,0
+TRAK.US,D,20100609,000000,3.73857,3.73857,3.73857,3.73857,6519.877676,0
+TRAK.US,D,20100610,000000,3.68872,3.83826,3.68872,3.83826,3009.174312,0
+TRAK.US,D,20100611,000000,3.78841,3.78841,3.78841,3.78841,2006.116208,0
+TRAK.US,D,20100614,000000,3.83826,3.83826,3.78841,3.78841,401.2232416,0
+TRAK.US,D,20100615,000000,3.73857,3.77845,3.73857,3.77845,5015.29052,0
+TRAK.US,D,20100616,000000,3.78841,3.78841,3.69869,3.78841,3410.3975536,0
+TRAK.US,D,20100617,000000,3.78841,3.78841,3.78841,3.78841,200.6116208,0
+TRAK.US,D,20100618,000000,3.73857,3.78841,3.73857,3.78841,9228.1345568,0
+TRAK.US,D,20100621,000000,3.78841,3.78841,3.73857,3.78841,6018.348624,0
+TRAK.US,D,20100622,000000,3.78841,3.78841,3.68872,3.68872,2607.9510704,0
+TRAK.US,D,20100623,000000,3.68872,3.68872,3.68872,3.68872,1404.2813456,0
+TRAK.US,D,20100624,000000,3.48933,3.63887,3.48933,3.63887,1007.070336416,0
+TRAK.US,D,20100625,000000,3.63887,3.88811,3.58902,3.78841,12738.8379208,0
+TRAK.US,D,20100628,000000,3.73857,3.78841,3.73857,3.78841,5015.29052,0
+TRAK.US,D,20100629,000000,3.68872,3.78841,3.67875,3.78841,4413.4556576,0
+TRAK.US,D,20100630,000000,3.73857,3.78841,3.73857,3.78841,7924.1590216,0
+TRAK.US,D,20100701,000000,3.68872,3.68872,3.68872,3.68872,902.7522936,0
+TRAK.US,D,20100702,000000,3.68872,3.73857,3.68872,3.68872,5015.29052,0
+TRAK.US,D,20100708,000000,3.53918,3.63887,3.53918,3.63887,885.700305832,0
+TRAK.US,D,20100709,000000,3.63887,3.63887,3.63887,3.63887,2006.116208,0
+TRAK.US,D,20100712,000000,3.58902,3.73857,3.58902,3.73857,555.694189616,0
+TRAK.US,D,20100713,000000,3.58902,3.73857,3.58902,3.73857,744.269113168,0
+TRAK.US,D,20100714,000000,3.58902,3.68872,3.58902,3.68872,1103.3639144,0
+TRAK.US,D,20100715,000000,3.68872,3.78841,3.68872,3.78841,3009.174312,0
+TRAK.US,D,20100716,000000,3.78841,3.78841,3.58902,3.78841,2307.0336392,0
+TRAK.US,D,20100719,000000,3.78841,3.88811,3.78841,3.78841,4914.9847096,0
+TRAK.US,D,20100720,000000,3.78841,3.9878,3.78841,3.96787,8225.0764528,0
+TRAK.US,D,20100721,000000,3.93796,3.93796,3.88811,3.88811,2156.5749236,0
+TRAK.US,D,20100722,000000,3.88811,3.96787,3.48933,3.96787,4814.6788992,0
+TRAK.US,D,20100723,000000,3.93796,4.13735,3.93796,4.13735,11651.522936064,0
+TRAK.US,D,20100726,000000,4.13735,4.57601,4.13735,4.48628,7803.79204912,0
+TRAK.US,D,20100727,000000,4.48628,4.48628,4.48628,4.48628,501.529052,0
+TRAK.US,D,20100728,000000,4.35668,4.38659,4.35668,4.38659,651.9877676,0
+TRAK.US,D,20100729,000000,4.23704,4.23704,4.23704,4.23704,501.529052,0
+TRAK.US,D,20100730,000000,4.28689,4.38659,4.23704,4.38659,4754.49541296,0
+TRAK.US,D,20100802,000000,4.38659,4.48628,3.89808,4.38659,3099.44954136,0
+TRAK.US,D,20100804,000000,4.48628,4.48628,4.47631,4.47631,601.8348624,0
+TRAK.US,D,20100805,000000,4.47631,4.47631,4.38659,4.38659,5316.2079512,0
+TRAK.US,D,20100809,000000,4.47631,4.47631,4.43643,4.43643,1795.47400616,0
+TRAK.US,D,20100811,000000,4.23704,4.28689,4.1872,4.1872,3510.703364,0
+TRAK.US,D,20100812,000000,4.0875,4.23704,4.0875,4.23704,2507.64526,0
+TRAK.US,D,20100813,000000,4.2171,4.2171,4.0875,4.0875,1253.82263,0
+TRAK.US,D,20100816,000000,4.43643,4.43643,4.0875,4.22707,6977.272171424,0
+TRAK.US,D,20100817,000000,4.22707,4.22707,4.13735,4.22707,7021.406728,0
+TRAK.US,D,20100818,000000,4.13735,4.28689,4.13735,4.28689,1003.058104,0
+TRAK.US,D,20100819,000000,4.0875,4.36665,4.0875,4.1872,6790.70336408,0
+TRAK.US,D,20100820,000000,4.1872,4.1872,4.1872,4.1872,4714.3730888,0
+TRAK.US,D,20100823,000000,4.37662,4.38659,4.13735,4.28689,4264.000000104,0
+TRAK.US,D,20100824,000000,4.13735,4.13735,4.0875,4.0875,1745.32110096,0
+TRAK.US,D,20100825,000000,4.13735,4.28689,4.04762,4.28689,3400.36697256,0
+TRAK.US,D,20100826,000000,3.88811,4.28689,3.88811,4.28689,644.966360872,0
+TRAK.US,D,20100827,000000,4.28689,4.28689,4.28689,4.28689,300.9174312,0
+TRAK.US,D,20100830,000000,4.22707,4.22707,3.99777,3.99777,5516.819572,0
+TRAK.US,D,20100831,000000,4.13735,4.13735,4.13735,4.13735,1504.587156,0
+TRAK.US,D,20100901,000000,4.13735,4.23704,4.13735,4.13735,2343.143730944,0
+TRAK.US,D,20100902,000000,3.9878,4.28689,3.9878,4.28689,1103.3639144,0
+TRAK.US,D,20100903,000000,4.28689,4.33674,4.28689,4.33674,2758.409786,0
+TRAK.US,D,20100907,000000,4.37662,4.37662,4.1872,4.1872,2507.64526,0
+TRAK.US,D,20100908,000000,4.1872,4.46634,4.1872,4.28689,7322.3241592,0
+TRAK.US,D,20100909,000000,4.43643,4.46634,4.43643,4.46634,2507.64526,0
+TRAK.US,D,20100910,000000,4.38659,4.47631,4.38659,4.47631,3661.1620796,0
+TRAK.US,D,20100913,000000,4.47631,4.5461,4.47631,4.5461,11434.8623856,0
+TRAK.US,D,20100914,000000,4.48628,4.48628,4.48628,4.48628,2507.64526,0
+TRAK.US,D,20100915,000000,4.51619,4.51619,4.46634,4.48628,5015.29052,0
+TRAK.US,D,20100916,000000,4.51619,4.68567,4.48628,4.68567,37611.669725688,0
+TRAK.US,D,20100917,000000,4.68567,4.68567,4.53613,4.63582,5918.0428136,0
+TRAK.US,D,20100920,000000,4.63582,4.63582,4.63582,4.63582,601.8348624,0
+TRAK.US,D,20100921,000000,4.63582,4.63582,4.48628,4.49625,5617.1253824,0
+TRAK.US,D,20100922,000000,4.48628,4.72555,4.48628,4.58598,11033.639144,0
+TRAK.US,D,20100923,000000,4.6757,4.6757,4.6757,4.6757,3510.703364,0
+TRAK.US,D,20100924,000000,4.58598,4.6757,4.58598,4.6757,3510.703364,0
+TRAK.US,D,20100927,000000,4.72555,4.72555,4.53613,4.66573,2437.43119272,0
+TRAK.US,D,20100928,000000,4.68567,4.72555,4.58598,4.72555,6846.874617904,0
+TRAK.US,D,20100929,000000,4.48628,4.72555,4.38659,4.58598,30492.9663616,0
+TRAK.US,D,20100930,000000,4.58598,4.88506,4.48628,4.73552,6720.4892968,0
+TRAK.US,D,20101001,000000,4.63582,4.73552,4.63582,4.73552,2908.8685016,0
+TRAK.US,D,20101004,000000,4.7754,4.7754,4.7754,4.7754,2106.4220184,0
+TRAK.US,D,20101005,000000,4.73552,4.7754,4.68567,4.68567,7356.428134736,0
+TRAK.US,D,20101006,000000,4.68567,4.68567,4.68567,4.68567,1140.477064248,0
+TRAK.US,D,20101007,000000,4.63582,4.68567,4.63582,4.68567,1665.07645264,0
+TRAK.US,D,20101008,000000,4.68567,4.78537,4.58598,4.72555,12427.88990856,0
+TRAK.US,D,20101011,000000,4.73552,4.88506,4.68567,4.88506,36380.91743208,0
+TRAK.US,D,20101012,000000,4.83521,4.93491,4.78537,4.93491,30588.25688148,0
+TRAK.US,D,20101013,000000,4.98476,4.98476,4.93491,4.93491,3510.703364,0
+TRAK.US,D,20101014,000000,4.93491,4.93491,4.88506,4.93491,5514.813455792,0
+TRAK.US,D,20101015,000000,4.78537,4.97479,4.78537,4.93491,4423.48623864,0
+TRAK.US,D,20101018,000000,4.68567,4.93491,4.68567,4.93491,13521.22324192,0
+TRAK.US,D,20101019,000000,4.92494,4.92494,4.92494,4.92494,602.837920504,0
+TRAK.US,D,20101020,000000,4.93491,5.08445,4.83521,4.98476,21109.35779868,0
+TRAK.US,D,20101021,000000,5.08445,5.08445,5.0047,5.08445,3510.703364,0
+TRAK.US,D,20101022,000000,5.0346,5.08445,4.98476,4.98476,3310.0917432,0
+TRAK.US,D,20101025,000000,4.98476,4.98476,4.98476,4.98476,1504.587156,0
+TRAK.US,D,20101026,000000,4.98476,5.08445,4.98476,5.01466,34605.504588,0
+TRAK.US,D,20101027,000000,4.98476,5.01466,4.98476,4.98476,7623.2415904,0
+TRAK.US,D,20101028,000000,4.88506,4.97479,4.88506,4.97479,6160.782874768,0
+TRAK.US,D,20101029,000000,4.98476,5.02463,4.68567,4.93491,20415.241590712,0
+TRAK.US,D,20101101,000000,4.98476,5.0047,4.98476,5.0047,1550.727828784,0
+TRAK.US,D,20101102,000000,5.0047,5.18415,4.68567,5.08445,21052.183486752,0
+TRAK.US,D,20101103,000000,5.0346,5.0346,4.93491,4.98476,5099.547400736,0
+TRAK.US,D,20101104,000000,5.01466,5.01466,4.98476,4.98476,2196.69724776,0
+TRAK.US,D,20101105,000000,4.98476,4.98476,4.93491,4.93491,962.93577984,0
+TRAK.US,D,20101108,000000,4.93491,4.93491,4.88506,4.88506,3811.6207952,0
+TRAK.US,D,20101109,000000,4.88506,4.93491,4.68567,4.83521,17413.08868544,0
+TRAK.US,D,20101110,000000,4.78537,4.83521,4.78537,4.78537,5817.7370032,0
+TRAK.US,D,20101111,000000,4.73552,4.73552,4.59595,4.68567,5867.8899084,0
+TRAK.US,D,20101112,000000,4.68567,4.68567,4.63582,4.63582,10231.1926608,0
+TRAK.US,D,20101115,000000,4.6757,4.79534,4.62585,4.79534,14305.614679248,0
+TRAK.US,D,20101116,000000,4.73552,4.83521,4.58598,4.83521,9910.21406752,0
+TRAK.US,D,20101117,000000,4.83521,4.83521,4.78537,4.83521,4326.189602552,0
+TRAK.US,D,20101118,000000,4.83521,4.88506,4.83521,4.88506,4363.3027524,0
+TRAK.US,D,20101119,000000,4.88506,4.905,4.43643,4.43643,28115.71865512,0
+TRAK.US,D,20101122,000000,4.49625,4.60591,4.4464,4.52616,7121.7125384,0
+TRAK.US,D,20101123,000000,4.5461,4.63582,4.5461,4.60591,3711.3149848,0
+TRAK.US,D,20101124,000000,4.60591,4.75546,4.58598,4.66573,12839.1437312,0
+TRAK.US,D,20101126,000000,4.73552,4.78537,4.73552,4.78537,2731.327217192,0
+TRAK.US,D,20101129,000000,4.73552,4.78537,4.73552,4.78537,2607.9510704,0
+TRAK.US,D,20101130,000000,4.83521,4.98476,4.83521,4.98476,6237.015290672,0
+TRAK.US,D,20101201,000000,4.98476,4.98476,4.98476,4.98476,3336.171253904,0
+TRAK.US,D,20101202,000000,4.99473,5.1343,4.98476,4.98476,10020.55045896,0
+TRAK.US,D,20101203,000000,4.98476,5.0346,4.97479,5.01466,3310.0917432,0
+TRAK.US,D,20101206,000000,4.92494,4.97479,4.92494,4.97479,501.529052,0
+TRAK.US,D,20101207,000000,4.88506,4.98476,4.87509,4.96482,7322.3241592,0
+TRAK.US,D,20101208,000000,5.0346,5.11436,4.96482,4.96482,22518.6544348,0
+TRAK.US,D,20101209,000000,4.98476,5.05454,4.93491,4.93491,7803.79204912,0
+TRAK.US,D,20101210,000000,4.92494,4.92494,4.87509,4.91497,1705.1987768,0
+TRAK.US,D,20101213,000000,4.91497,5.1343,4.91497,4.98476,3460.5504588,0
+TRAK.US,D,20101214,000000,4.98476,5.0346,4.91497,4.98476,9930.2752296,0
+TRAK.US,D,20101215,000000,4.99473,5.0346,4.97479,5.02463,2508.648318104,0
+TRAK.US,D,20101216,000000,4.99473,5.0047,4.99473,5.0047,10282.348624104,0
+TRAK.US,D,20101217,000000,4.50622,4.99473,4.50622,4.98476,24715.35168256,0
+TRAK.US,D,20101220,000000,4.98476,5.02463,4.98476,5.02463,6407.535168352,0
+TRAK.US,D,20101221,000000,5.0346,5.23399,5.01466,5.18415,25747.498471576,0
+TRAK.US,D,20101222,000000,4.94488,5.23399,4.94488,5.08445,24135.584098448,0
+TRAK.US,D,20101223,000000,5.18415,5.18415,5.08445,5.12433,9268.25688096,0
+TRAK.US,D,20101227,000000,5.11436,5.11436,5.11436,5.11436,100.3058104,0
+TRAK.US,D,20101228,000000,5.16421,5.28384,5.16421,5.28384,10582.2629972,0
+TRAK.US,D,20101229,000000,5.28384,5.33369,5.23399,5.29381,7278.189602624,0
+TRAK.US,D,20101230,000000,5.33369,5.38354,5.28384,5.38354,13358.727829072,0
+TRAK.US,D,20101231,000000,5.34366,5.43338,5.33369,5.43338,3109.4801224,0
+TRAK.US,D,20110103,000000,5.43338,5.58293,5.43338,5.58293,26505.8103982,0
+TRAK.US,D,20110104,000000,5.58293,5.5929,5.53308,5.53308,15146.1773704,0
+TRAK.US,D,20110105,000000,5.54305,5.60287,5.53308,5.58293,9729.6636088,0
+TRAK.US,D,20110106,000000,5.5929,5.6228,5.57296,5.6228,61487.4617752,0
+TRAK.US,D,20110107,000000,5.54305,5.67265,5.53308,5.67265,9111.779816736,0
+TRAK.US,D,20110110,000000,5.67265,5.7225,5.57296,5.7225,4102.50764536,0
+TRAK.US,D,20110111,000000,5.71253,5.73247,5.67265,5.67265,11563.253822912,0
+TRAK.US,D,20110112,000000,5.68262,5.7225,5.63277,5.68262,12638.5321104,0
+TRAK.US,D,20110113,000000,5.68262,5.68262,5.58293,5.58293,7895.070336584,0
+TRAK.US,D,20110114,000000,5.68262,5.73247,5.67265,5.73247,25707.376147416,0
+TRAK.US,D,20110118,000000,5.75241,5.77235,5.68262,5.76238,17152.2935784,0
+TRAK.US,D,20110119,000000,5.77235,5.77235,5.73247,5.76238,1464.46483184,0
+TRAK.US,D,20110120,000000,5.75241,5.75241,5.63277,5.63277,11580.30581068,0
+TRAK.US,D,20110121,000000,5.63277,5.63277,5.5929,5.5929,3615.021406816,0
+TRAK.US,D,20110124,000000,5.61284,5.66268,5.53308,5.61284,4363.3027524,0
+TRAK.US,D,20110125,000000,5.58293,5.63277,5.58293,5.63277,3811.6207952,0
+TRAK.US,D,20110126,000000,5.60287,5.61284,5.4932,5.58293,8686.48318064,0
+TRAK.US,D,20110127,000000,5.57296,5.61284,5.57296,5.61284,7723.5474008,0
+TRAK.US,D,20110128,000000,5.61284,5.61284,5.58293,5.58293,3009.174312,0
+TRAK.US,D,20110131,000000,5.60287,5.60287,5.54305,5.55302,1604.8929664,0
+TRAK.US,D,20110201,000000,5.58293,5.61284,5.54305,5.61284,4062.3853212,0
+TRAK.US,D,20110202,000000,5.5929,5.5929,5.44335,5.44335,11774.899082856,0
+TRAK.US,D,20110203,000000,5.43338,5.53308,5.43338,5.48323,8726.6055048,0
+TRAK.US,D,20110204,000000,5.46329,5.58293,5.40348,5.58293,16813.259939248,0
+TRAK.US,D,20110207,000000,5.58293,5.63277,5.56299,5.56299,8064.58715616,0
+TRAK.US,D,20110208,000000,5.55302,5.60287,5.46329,5.5929,9378.5932724,0
+TRAK.US,D,20110209,000000,5.6228,5.63277,5.6228,5.63277,4714.3730888,0
+TRAK.US,D,20110210,000000,5.58293,5.68262,5.58293,5.68262,24695.29052048,0
+TRAK.US,D,20110211,000000,5.66268,5.68262,5.61284,5.68262,10600.318043072,0
+TRAK.US,D,20110214,000000,5.68262,5.68262,5.63277,5.66268,9062.62996964,0
+TRAK.US,D,20110215,000000,5.66268,5.71253,5.66268,5.71253,9027.522936,0
+TRAK.US,D,20110216,000000,5.68262,5.75241,5.63277,5.64274,55988.697249072,0
+TRAK.US,D,20110217,000000,5.68262,5.71253,5.65271,5.68262,28255.143731576,0
+TRAK.US,D,20110218,000000,5.66268,5.66268,5.66268,5.66268,250.764526,0
+TRAK.US,D,20110222,000000,5.65271,5.65271,5.58293,5.58293,13140.0611624,0
+TRAK.US,D,20110223,000000,5.58293,5.61284,5.55302,5.55302,2989.11314992,0
+TRAK.US,D,20110224,000000,5.53308,5.56299,5.50317,5.50317,3109.4801224,0
+TRAK.US,D,20110225,000000,5.51314,5.53308,5.51314,5.51314,4112.5382264,0
+TRAK.US,D,20110228,000000,5.51314,5.51314,5.43338,5.48323,14855.29052024,0
+TRAK.US,D,20110301,000000,5.48323,5.48323,5.45332,5.45332,9001.443425296,0
+TRAK.US,D,20110302,000000,5.45332,5.45332,5.43338,5.43338,1676.110091784,0
+TRAK.US,D,20110303,000000,5.43338,5.43338,5.43338,5.43338,1132.452599416,0
+TRAK.US,D,20110304,000000,5.41345,5.48323,5.41345,5.43338,13280.48929696,0
+TRAK.US,D,20110307,000000,5.41345,5.45332,5.41345,5.43338,902.7522936,0
+TRAK.US,D,20110308,000000,5.45332,5.58293,5.45332,5.53308,16700.9174316,0
+TRAK.US,D,20110309,000000,5.58293,5.58293,5.45332,5.45332,8711.55963324,0
+TRAK.US,D,20110310,000000,5.43338,5.43338,5.41345,5.41345,1905.8103976,0
+TRAK.US,D,20110311,000000,5.43338,5.46329,5.40348,5.46329,1513.614678936,0
+TRAK.US,D,20110314,000000,5.43338,5.43338,5.38354,5.38354,3711.3149848,0
+TRAK.US,D,20110315,000000,5.33369,5.43338,5.30378,5.43338,3611.0091744,0
+TRAK.US,D,20110317,000000,5.43338,5.43338,5.38354,5.38354,5918.0428136,0
+TRAK.US,D,20110318,000000,5.38354,5.38354,5.33369,5.33369,5416.5137616,0
+TRAK.US,D,20110321,000000,5.33369,5.38354,5.28384,5.38354,29249.17431264,0
+TRAK.US,D,20110322,000000,5.38354,5.38354,5.35363,5.35363,4714.3730888,0
+TRAK.US,D,20110323,000000,5.38354,5.43338,5.37357,5.43338,7021.406728,0
+TRAK.US,D,20110324,000000,5.43338,5.47326,5.38354,5.47326,9529.051988,0
+TRAK.US,D,20110325,000000,5.42341,5.47326,5.42341,5.47326,3510.703364,0
+TRAK.US,D,20110328,000000,5.47326,5.47326,5.47326,5.47326,1153.5168196,0
+TRAK.US,D,20110329,000000,5.47326,5.47326,5.42341,5.42341,3410.3975536,0
+TRAK.US,D,20110330,000000,5.43338,5.43338,5.43338,5.43338,6319.2660552,0
+TRAK.US,D,20110331,000000,5.43338,5.48323,5.43338,5.48323,7522.93578,0
+TRAK.US,D,20110401,000000,5.43338,5.58293,5.43338,5.57296,8626.2996944,0
+TRAK.US,D,20110404,000000,5.58293,5.58293,5.48323,5.51314,28386.5443432,0
+TRAK.US,D,20110405,000000,5.53308,5.57296,5.48323,5.48323,14114.030581384,0
+TRAK.US,D,20110406,000000,5.48323,5.48323,5.33369,5.34366,13153.100917752,0
+TRAK.US,D,20110407,000000,5.37357,5.40348,5.37357,5.38354,1596.868501568,0
+TRAK.US,D,20110408,000000,5.43338,5.48323,5.3636,5.41345,6620.1834864,0
+TRAK.US,D,20110411,000000,5.39351,5.39351,5.35363,5.35363,9930.2752296,0
+TRAK.US,D,20110412,000000,5.35363,5.35363,5.35363,5.35363,3711.3149848,0
+TRAK.US,D,20110413,000000,5.38354,5.39351,5.38354,5.38354,2778.47094808,0
+TRAK.US,D,20110414,000000,5.38354,5.39351,5.22402,5.38354,6218.9602448,0
+TRAK.US,D,20110415,000000,5.38354,5.39351,5.38354,5.38354,4037.3088686,0
+TRAK.US,D,20110418,000000,5.38354,5.38354,5.31375,5.34366,4294.091743224,0
+TRAK.US,D,20110419,000000,5.38354,5.39351,5.38354,5.39351,300.9174312,0
+TRAK.US,D,20110420,000000,5.39351,5.40348,5.35363,5.40348,6202.911315136,0
+TRAK.US,D,20110421,000000,5.3636,5.41345,5.34366,5.38354,6981.28440384,0
+TRAK.US,D,20110425,000000,5.38354,5.38354,5.33369,5.33369,16450.1529056,0
+TRAK.US,D,20110426,000000,5.34366,5.37357,5.23399,5.33369,10431.8042816,0
+TRAK.US,D,20110427,000000,5.28384,5.28384,5.27387,5.28384,4212.8440368,0
+TRAK.US,D,20110428,000000,5.28384,5.3636,5.28384,5.3636,2442.44648324,0
+TRAK.US,D,20110429,000000,5.3636,5.3636,5.33369,5.33369,3695.266055136,0
+TRAK.US,D,20110502,000000,5.33369,5.33369,5.23399,5.23399,27483.7920496,0
+TRAK.US,D,20110503,000000,5.28384,5.28384,5.28384,5.28384,4980.18348636,0
+TRAK.US,D,20110504,000000,5.23399,5.28384,5.18415,5.23399,20562.691132,0
+TRAK.US,D,20110505,000000,5.23399,5.23399,5.09442,5.18415,7307.27828764,0
+TRAK.US,D,20110506,000000,5.16421,5.18415,5.16421,5.18415,5566.9724772,0
+TRAK.US,D,20110509,000000,5.1343,5.18415,5.1343,5.1343,6620.1834864,0
+TRAK.US,D,20110510,000000,5.14427,5.18415,5.09442,5.09442,21677.088685544,0
+TRAK.US,D,20110511,000000,5.1343,5.18415,4.905,4.91497,8172.917431392,0
+TRAK.US,D,20110512,000000,4.93491,4.93491,4.68567,4.72555,11545.19877704,0
+TRAK.US,D,20110513,000000,4.73552,4.73552,4.68567,4.68567,1163.54740064,0
+TRAK.US,D,20110516,000000,4.69564,4.69564,4.49625,4.49625,11234.2507648,0
+TRAK.US,D,20110517,000000,4.38659,4.42646,4.13735,4.13735,14129.076452944,0
+TRAK.US,D,20110518,000000,3.48933,4.11741,3.48933,4.01771,149422.55657857,0
+TRAK.US,D,20110519,000000,4.05759,4.22707,4.05759,4.22707,1203.6697248,0
+TRAK.US,D,20110520,000000,4.1872,4.47631,4.1872,4.43643,18335.90214112,0
+TRAK.US,D,20110523,000000,4.33674,4.37662,4.0875,4.37662,7974.3119268,0
+TRAK.US,D,20110524,000000,4.30683,4.30683,4.13735,4.23704,13942.5076456,0
+TRAK.US,D,20110525,000000,4.23704,4.23704,4.00774,4.16726,13462.042813784,0
+TRAK.US,D,20110526,000000,4.1872,4.23704,4.1872,4.23704,3320.12232424,0
+TRAK.US,D,20110527,000000,4.1872,4.23704,4.1872,4.23704,2437.43119272,0
+TRAK.US,D,20110531,000000,4.24701,4.33674,4.22707,4.33674,2427.40061168,0
+TRAK.US,D,20110601,000000,4.29686,4.39655,4.29686,4.39655,4232.90519888,0
+TRAK.US,D,20110602,000000,3.83826,4.43643,3.83826,4.43643,7181.89602464,0
+TRAK.US,D,20110603,000000,4.48628,4.48628,4.43643,4.43643,401.2232416,0
+TRAK.US,D,20110606,000000,4.38659,4.53613,4.33674,4.48628,11460.941896304,0
+TRAK.US,D,20110607,000000,4.53613,4.73552,4.53613,4.73552,22456.464832352,0
+TRAK.US,D,20110608,000000,4.73552,4.73552,4.51619,4.53613,3908.917431288,0
+TRAK.US,D,20110609,000000,4.48628,4.63582,4.38659,4.43643,8681.46789012,0
+TRAK.US,D,20110610,000000,4.39655,4.53613,4.38659,4.53613,2560.807339512,0
+TRAK.US,D,20110613,000000,4.58598,4.58598,4.53613,4.53613,300.9174312,0
+TRAK.US,D,20110614,000000,4.51619,4.51619,4.15729,4.28689,42357.137615712,0
+TRAK.US,D,20110615,000000,4.24701,4.24701,4.19716,4.23704,1855.6574924,0
+TRAK.US,D,20110616,000000,4.27692,4.28689,4.23704,4.23704,1303.9755352,0
+TRAK.US,D,20110617,000000,4.24701,4.24701,4.19716,4.23704,1228.7461774,0
+TRAK.US,D,20110620,000000,4.19716,4.24701,4.03765,4.24701,4649.17431204,0
+TRAK.US,D,20110621,000000,4.27692,4.27692,4.1872,4.1872,13992.6605508,0
+TRAK.US,D,20110622,000000,4.1872,4.33674,4.1872,4.33674,6269.11315,0
+TRAK.US,D,20110623,000000,4.33674,4.53613,4.33674,4.47631,2106.4220184,0
+TRAK.US,D,20110624,000000,4.58598,4.63582,4.48628,4.48628,5230.94801236,0
+TRAK.US,D,20110627,000000,4.46634,4.48628,4.33674,4.48628,26590.067278936,0
+TRAK.US,D,20110628,000000,4.53613,4.68567,4.53613,4.63582,4112.5382264,0
+TRAK.US,D,20110629,000000,4.68567,4.68567,4.63582,4.63582,7741.602446672,0
+TRAK.US,D,20110630,000000,4.68567,4.73552,4.63582,4.73552,3857.761467984,0
+TRAK.US,D,20110701,000000,4.70561,4.73552,4.70561,4.73552,3641.10091752,0
+TRAK.US,D,20110705,000000,4.73552,4.98476,4.73552,4.98476,14942.556575288,0
+TRAK.US,D,20110706,000000,4.98476,5.10439,4.905,5.08445,111041.54128711,0
+TRAK.US,D,20110707,000000,5.1343,5.28384,5.1343,5.27387,53162.079512,0
+TRAK.US,D,20110708,000000,5.23399,5.2639,5.20409,5.25393,46742.5076464,0
+TRAK.US,D,20110711,000000,5.22402,5.24396,5.05454,5.12433,79241.590216,0
+TRAK.US,D,20110712,000000,5.08445,5.19412,4.58598,5.17418,32846.140673584,0
+TRAK.US,D,20110713,000000,5.14427,5.23399,5.14427,5.23399,27493.82263064,0
+TRAK.US,D,20110714,000000,5.22402,5.23399,5.12433,5.12433,170720.4893008,0
+TRAK.US,D,20110715,000000,5.14427,5.16421,5.12433,5.12433,15246.4831808,0
+TRAK.US,D,20110718,000000,5.12433,5.12433,4.88506,4.95485,108383.43731151,0
+TRAK.US,D,20110719,000000,4.95485,4.95485,4.64579,4.83521,75730.886852,0
+TRAK.US,D,20110720,000000,4.82524,4.98476,4.82524,4.98476,42035.155964328,0
+TRAK.US,D,20110721,000000,4.98476,4.98476,4.88506,4.92494,30793.8837928,0
+TRAK.US,D,20110722,000000,4.93491,4.93491,4.75546,4.81527,115361.71254104,0
+TRAK.US,D,20110725,000000,4.78537,4.78537,4.7754,4.7754,300.9174312,0
+TRAK.US,D,20110726,000000,4.7754,4.7754,4.75546,4.7754,5155.71865456,0
+TRAK.US,D,20110727,000000,4.78537,4.8053,4.76543,4.7754,3510.703364,0
+TRAK.US,D,20110728,000000,4.7754,4.7754,4.75546,4.75546,436.33027524,0
+TRAK.US,D,20110729,000000,4.74549,4.74549,4.65576,4.65576,3711.3149848,0
+TRAK.US,D,20110801,000000,4.66573,4.76543,4.63582,4.70561,17329.834862808,0
+TRAK.US,D,20110802,000000,4.70561,4.78537,4.69564,4.75546,8641.34556596,0
+TRAK.US,D,20110803,000000,4.69564,4.69564,4.69564,4.69564,2104.415902192,0
+TRAK.US,D,20110804,000000,4.73552,4.87509,4.73552,4.87509,3430.45871568,0
+TRAK.US,D,20110805,000000,4.84518,4.84518,4.70561,4.70561,6379.44954144,0
+TRAK.US,D,20110808,000000,4.65576,4.73552,3.9878,4.69564,9117.79816536,0
+TRAK.US,D,20110809,000000,4.68567,4.68567,4.35668,4.59595,5015.29052,0
+TRAK.US,D,20110810,000000,4.64579,4.75546,4.64579,4.73552,7380.501529232,0
+TRAK.US,D,20110811,000000,4.70561,4.73552,4.37662,4.73552,23020.1834868,0
+TRAK.US,D,20110812,000000,4.68567,4.68567,4.68567,4.68567,601.8348624,0
+TRAK.US,D,20110815,000000,4.68567,4.73552,4.62585,4.73552,11292.428134832,0
+TRAK.US,D,20110816,000000,4.6757,4.72555,4.63582,4.65576,18934.727829208,0
+TRAK.US,D,20110817,000000,4.64579,4.89503,4.64579,4.6757,36812.2324168,0
+TRAK.US,D,20110818,000000,4.6757,4.68567,4.62585,4.62585,11161.027523208,0
+TRAK.US,D,20110819,000000,4.68567,4.68567,4.55607,4.55607,3220.819571944,0
+TRAK.US,D,20110822,000000,4.55607,4.55607,4.5461,4.5461,1003.058104,0
+TRAK.US,D,20110823,000000,4.50622,4.50622,4.4464,4.4464,601.8348624,0
+TRAK.US,D,20110824,000000,4.42646,4.42646,4.42646,4.42646,401.2232416,0
+TRAK.US,D,20110825,000000,4.39655,4.39655,4.38659,4.38659,651.9877676,0
+TRAK.US,D,20110829,000000,4.39655,4.4464,4.38659,4.4464,24103.48623912,0
+TRAK.US,D,20110830,000000,4.38659,4.43643,4.38659,4.43643,8325.3822632,0
+TRAK.US,D,20110831,000000,4.38659,4.48628,4.36665,4.48628,10324.477064472,0
+TRAK.US,D,20110901,000000,4.38659,4.48628,4.24701,4.24701,36711.9266064,0
+TRAK.US,D,20110902,000000,4.27692,4.28689,4.23704,4.23704,4413.4556576,0
+TRAK.US,D,20110906,000000,4.28689,4.29686,4.13735,4.16726,3761.46789,0
+TRAK.US,D,20110907,000000,4.16726,4.27692,4.15729,4.22707,14870.3363918,0
+TRAK.US,D,20110908,000000,4.20713,4.22707,4.20713,4.22707,601.8348624,0
+TRAK.US,D,20110909,000000,4.22707,4.22707,4.13735,4.2171,7723.5474008,0
+TRAK.US,D,20110912,000000,4.13735,4.22707,4.0875,4.22707,10130.8868504,0
+TRAK.US,D,20110913,000000,4.22707,4.28689,4.22707,4.28689,601.8348624,0
+TRAK.US,D,20110914,000000,4.23704,4.48628,3.86817,4.38659,42419.32721816,0
+TRAK.US,D,20110915,000000,4.34671,4.34671,4.16726,4.28689,11773.896024752,0
+TRAK.US,D,20110916,000000,4.22707,4.23704,3.9878,4.16726,14058.862385664,0
+TRAK.US,D,20110919,000000,4.0875,4.15729,3.9878,4.13735,20758.28746228,0
+TRAK.US,D,20110920,000000,4.11741,4.28689,4.0875,4.13735,42628.966361896,0
+TRAK.US,D,20110921,000000,4.13735,4.28689,4.11741,4.1872,26330.27523,0
+TRAK.US,D,20110922,000000,4.16726,4.28689,3.96787,4.00774,33010.64220264,0
+TRAK.US,D,20110923,000000,3.9878,4.13735,3.9878,4.13735,5316.2079512,0
+TRAK.US,D,20110926,000000,4.13735,4.13735,4.13735,4.13735,2708.2568808,0
+TRAK.US,D,20110927,000000,4.0875,4.13735,4.03765,4.13735,1524.64831808,0
+TRAK.US,D,20110928,000000,4.17723,4.29686,4.17723,4.29686,13454.018348952,0
+TRAK.US,D,20110929,000000,4.29686,4.29686,4.13735,4.13735,2908.8685016,0
+TRAK.US,D,20110930,000000,4.1872,4.1872,4.0875,4.09747,727.2171254,0
+TRAK.US,D,20111003,000000,4.03765,4.03765,3.9878,3.9878,11434.8623856,0
+TRAK.US,D,20111004,000000,3.97784,3.97784,3.81832,3.88811,18019.93883836,0
+TRAK.US,D,20111005,000000,3.83826,4.01771,3.83826,4.01771,12437.9204896,0
+TRAK.US,D,20111006,000000,3.99777,4.04762,3.96787,4.01771,26059.44954192,0
+TRAK.US,D,20111007,000000,3.9579,3.99777,3.90805,3.9878,1805.5045872,0
+TRAK.US,D,20111010,000000,3.88811,4.07753,3.88811,4.02768,3255.926605584,0
+TRAK.US,D,20111011,000000,3.9878,4.01771,3.88811,3.96787,4413.4556576,0
+TRAK.US,D,20111012,000000,3.96787,3.96787,3.86817,3.93796,10933.3333336,0
+TRAK.US,D,20111013,000000,3.9878,4.01771,3.73857,3.93796,22543.7308874,0
+TRAK.US,D,20111014,000000,3.99777,4.0875,3.9878,4.07753,22267.8899088,0
+TRAK.US,D,20111017,000000,4.06756,4.0875,3.96787,4.01771,4915.987767704,0
+TRAK.US,D,20111018,000000,4.03765,4.03765,4.03765,4.03765,5817.7370032,0
+TRAK.US,D,20111019,000000,4.0875,4.0875,3.94793,3.94793,8118.752293776,0
+TRAK.US,D,20111020,000000,3.93796,3.9579,3.93796,3.93796,802.4464832,0
+TRAK.US,D,20111021,000000,3.93796,4.00774,3.90805,4.00774,44508.697248792,0
+TRAK.US,D,20111024,000000,3.9878,3.9878,3.89808,3.93796,14388.86850188,0
+TRAK.US,D,20111025,000000,3.93796,4.0875,3.93796,4.04762,38128.244649248,0
+TRAK.US,D,20111026,000000,3.9878,3.9878,3.90805,3.9878,2006.116208,0
+TRAK.US,D,20111027,000000,4.01771,4.03765,3.87814,3.9878,11886.2385324,0
+TRAK.US,D,20111028,000000,4.01771,4.0875,4.01771,4.04762,46040.3669736,0
+TRAK.US,D,20111031,000000,4.02768,4.05759,3.97784,4.04762,19960.8562696,0
+TRAK.US,D,20111101,000000,3.9878,4.0875,3.96787,3.9878,8400.611621,0
+TRAK.US,D,20111102,000000,4.06756,4.06756,3.99777,4.01771,2006.116208,0
+TRAK.US,D,20111103,000000,4.01771,4.10744,3.9878,4.00774,12434.911315288,0
+TRAK.US,D,20111104,000000,3.9878,3.9878,3.9878,3.9878,200.6116208,0
+TRAK.US,D,20111107,000000,3.93796,4.10744,3.93796,4.01771,24073.394496,0
+TRAK.US,D,20111108,000000,4.01771,4.0875,4.00774,4.02768,8626.2996944,0
+TRAK.US,D,20111109,000000,4.03765,4.03765,3.9878,3.9878,8816.88073416,0
+TRAK.US,D,20111110,000000,3.9878,3.9878,3.89808,3.89808,3009.174312,0
+TRAK.US,D,20111111,000000,3.9579,4.02768,3.88811,3.9878,11184.0978596,0
+TRAK.US,D,20111114,000000,3.9579,4.02768,3.92799,4.02768,6311.241590368,0
+TRAK.US,D,20111115,000000,3.97784,3.97784,3.88811,3.97784,11285.406728104,0
+TRAK.US,D,20111116,000000,3.91802,3.93796,3.73857,3.73857,6128.68501544,0
+TRAK.US,D,20111117,000000,3.79838,3.9878,3.54915,3.55912,51436.81957312,0
+TRAK.US,D,20111118,000000,3.54915,3.56909,3.43948,3.50927,4975.16819584,0
+TRAK.US,D,20111121,000000,3.48933,3.48933,3.46939,3.46939,8525.993884,0
+TRAK.US,D,20111122,000000,3.48933,3.56909,3.48933,3.54915,5717.4311928,0
+TRAK.US,D,20111123,000000,3.51924,3.54915,3.38963,3.38963,6499.81651392,0
+TRAK.US,D,20111125,000000,3.40957,3.43948,3.40957,3.43948,300.9174312,0
+TRAK.US,D,20111128,000000,3.41954,3.41954,3.19024,3.33979,9689.54128464,0
+TRAK.US,D,20111129,000000,3.31985,3.31985,3.24009,3.28994,17273.663608984,0
+TRAK.US,D,20111130,000000,3.31985,3.63887,3.31985,3.63887,11893.259939128,0
+TRAK.US,D,20111201,000000,3.58902,3.67875,3.58902,3.58902,12973.553517136,0
+TRAK.US,D,20111202,000000,3.58902,3.68872,3.58902,3.58902,6519.877676,0
+TRAK.US,D,20111205,000000,3.58902,3.58902,3.48933,3.48933,11842.103975824,0
+TRAK.US,D,20111206,000000,3.48933,3.48933,3.48933,3.48933,1118.40978596,0
+TRAK.US,D,20111207,000000,3.58902,3.58902,3.58902,3.58902,401.2232416,0
+TRAK.US,D,20111208,000000,3.44945,3.44945,3.27,3.38963,1925.87155968,0
+TRAK.US,D,20111209,000000,3.45942,3.45942,3.38963,3.38963,3129.54128448,0
+TRAK.US,D,20111212,000000,3.33979,3.38963,3.05067,3.38963,3009.174312,0
+TRAK.US,D,20111213,000000,3.38963,3.38963,3.33979,3.38963,1603.889908296,0
+TRAK.US,D,20111214,000000,3.28994,3.33979,3.09055,3.27997,19065.125382728,0
+TRAK.US,D,20111215,000000,3.30988,3.3996,3.30988,3.31985,4413.4556576,0
+TRAK.US,D,20111216,000000,3.29991,3.29991,3.20021,3.20021,3250.911315064,0
+TRAK.US,D,20111219,000000,3.19024,3.19024,3.15037,3.15037,993.02752296,0
+TRAK.US,D,20111220,000000,3.16034,3.16034,3.09055,3.11049,10345.541284656,0
+TRAK.US,D,20111221,000000,3.10052,3.10052,2.99085,2.99085,9880.1223244,0
+TRAK.US,D,20111222,000000,3.02076,3.07061,3.02076,3.07061,18857.4923552,0
+TRAK.US,D,20111223,000000,3.0407,3.1703,3.0407,3.11049,26821.77370096,0
+TRAK.US,D,20111227,000000,3.09055,3.09055,3.09055,3.09055,501.529052,0
+TRAK.US,D,20111228,000000,3.06064,3.06064,3.03073,3.0407,20061.16208,0
+TRAK.US,D,20111229,000000,3.06064,3.08058,2.93104,3.06064,18406.1162084,0
+TRAK.US,D,20111230,000000,3.08058,3.08058,3.03073,3.0407,4814.6788992,0
+TRAK.US,D,20120103,000000,3.09055,3.11049,2.99085,3.02076,34705.8103984,0
+TRAK.US,D,20120104,000000,3.05067,3.05067,3.02076,3.02076,3300.06116216,0
+TRAK.US,D,20120105,000000,3.0407,3.05067,3.0407,3.05067,3068.354740136,0
+TRAK.US,D,20120106,000000,3.05067,3.05067,3.02076,3.0407,9744.70948036,0
+TRAK.US,D,20120109,000000,3.02076,3.03073,2.99085,3.00082,7151.80428152,0
+TRAK.US,D,20120110,000000,3.02076,3.05067,3.02076,3.05067,6409.54128456,0
+TRAK.US,D,20120111,000000,3.05067,3.06064,3.05067,3.06064,8650.373088896,0
+TRAK.US,D,20120112,000000,3.08058,3.08058,3.06064,3.06064,5015.29052,0
+TRAK.US,D,20120113,000000,3.06064,3.09055,3.06064,3.06064,1705.1987768,0
+TRAK.US,D,20120117,000000,3.12046,3.24009,3.0407,3.0407,11776.905199064,0
+TRAK.US,D,20120118,000000,3.06064,3.06064,3.0407,3.0407,902.7522936,0
+TRAK.US,D,20120119,000000,3.12046,3.12046,2.98088,3.01079,5266.055046,0
+TRAK.US,D,20120120,000000,3.01079,3.01079,3.01079,3.01079,7002.348624024,0
+TRAK.US,D,20120123,000000,3.01079,3.01079,3.01079,3.01079,1003.058104,0
+TRAK.US,D,20120124,000000,2.98088,3.0407,2.94101,2.95098,13290.519878,0
+TRAK.US,D,20120125,000000,2.96095,3.0407,2.96095,3.03073,12839.1437312,0
+TRAK.US,D,20120126,000000,3.01079,3.01079,2.99085,2.99085,1003.058104,0
+TRAK.US,D,20120127,000000,3.01079,3.01079,2.94101,2.94101,1303.9755352,0
+TRAK.US,D,20120130,000000,2.99085,2.99085,2.99085,2.99085,1354.1284404,0
+TRAK.US,D,20120131,000000,3.00082,3.00082,3.00082,3.00082,1003.058104,0
+TRAK.US,D,20120201,000000,3.00082,3.00082,3.00082,3.00082,1003.058104,0
+TRAK.US,D,20120202,000000,2.99085,3.00082,2.96095,2.96095,12839.1437312,0
+TRAK.US,D,20120203,000000,2.97091,2.99085,2.97091,2.99085,6018.348624,0
+TRAK.US,D,20120206,000000,2.99085,2.99085,2.98088,2.98088,5492.746177504,0
+TRAK.US,D,20120207,000000,2.97091,2.97091,2.96095,2.96095,3109.4801224,0
+TRAK.US,D,20120208,000000,2.95098,2.95098,2.92107,2.95098,9729.6636088,0
+TRAK.US,D,20120209,000000,2.94101,2.95098,2.93104,2.95098,5015.29052,0
+TRAK.US,D,20120210,000000,2.92107,2.92107,2.92107,2.92107,100.3058104,0
+TRAK.US,D,20120213,000000,2.74162,2.85128,2.74162,2.85128,13842.2018352,0
+TRAK.US,D,20120214,000000,2.89116,3.09055,2.84131,2.9111,51927.314985976,0
+TRAK.US,D,20120215,000000,2.79146,2.99085,2.74162,2.99085,62794.446484712,0
+TRAK.US,D,20120216,000000,2.99085,3.03073,2.97091,2.99085,44984.146790088,0
+TRAK.US,D,20120217,000000,3.02076,3.32982,3.02076,3.32982,34125.039756184,0
+TRAK.US,D,20120221,000000,3.30988,3.33979,3.25006,3.25006,17162.32415944,0
+TRAK.US,D,20120222,000000,3.24009,3.28994,3.0407,3.28994,21158.507645776,0
+TRAK.US,D,20120223,000000,3.27,3.27,3.24009,3.24009,31251.278288224,0
+TRAK.US,D,20120224,000000,3.24009,3.33979,3.19024,3.19024,18556.574924,0
+TRAK.US,D,20120227,000000,3.16034,3.16034,3.11049,3.11049,4714.3730888,0
+TRAK.US,D,20120228,000000,3.12046,3.12046,3.01079,3.05067,20116.33027572,0
+TRAK.US,D,20120229,000000,3.02076,3.03073,2.99085,3.01079,9916.232416144,0
+TRAK.US,D,20120301,000000,3.02076,3.02076,2.89116,2.89116,25290.103976152,0
+TRAK.US,D,20120302,000000,2.89116,3.09055,2.76155,2.79146,173772.79511127,0
+TRAK.US,D,20120305,000000,2.8114,3.03073,2.79146,2.82137,29891.1314992,0
+TRAK.US,D,20120306,000000,2.80143,2.84131,2.79146,2.79146,23584.905199352,0
+TRAK.US,D,20120307,000000,2.79146,2.84131,2.77152,2.82137,18857.4923552,0
+TRAK.US,D,20120308,000000,2.85128,2.99085,2.82137,2.85128,66402.4464848,0
+TRAK.US,D,20120309,000000,2.87122,2.98088,2.84131,2.84131,64296.0244664,0
+TRAK.US,D,20120312,000000,2.86125,2.9111,2.76155,2.79146,29766.752294304,0
+TRAK.US,D,20120313,000000,2.82137,2.94101,2.82137,2.86125,46887.95107148,0
+TRAK.US,D,20120314,000000,2.87122,2.95098,2.83134,2.83134,26991.290520536,0
+TRAK.US,D,20120315,000000,2.82137,2.89116,2.82137,2.85128,36009.7859336,0
+TRAK.US,D,20120316,000000,2.82137,2.95098,2.82137,2.88119,44360.2446494,0
+TRAK.US,D,20120319,000000,2.89116,3.1404,2.89116,2.89116,115291.49847376,0
+TRAK.US,D,20120320,000000,2.92107,3.01079,2.84131,2.94101,65301.088686608,0
+TRAK.US,D,20120321,000000,2.96095,3.03073,2.96095,3.03073,95216.293580304,0
+TRAK.US,D,20120322,000000,3.05067,3.15037,3.03073,3.03073,133354.56881059,0
+TRAK.US,D,20120323,000000,3.03073,3.15037,3.01079,3.0407,232327.31499038,0
+TRAK.US,D,20120326,000000,3.02076,3.09055,3.01079,3.06064,51396.69724896,0
+TRAK.US,D,20120327,000000,3.07061,3.07061,3.03073,3.03073,19795.35168244,0
+TRAK.US,D,20120328,000000,3.02076,3.06064,3.01079,3.01079,31050.666667424,0
+TRAK.US,D,20120329,000000,3.01079,3.09055,3.01079,3.06064,22267.8899088,0
+TRAK.US,D,20120330,000000,3.07061,3.09055,3.0407,3.0407,75127.045873392,0
+TRAK.US,D,20120402,000000,3.06064,3.18027,3.01079,3.18027,29354.49541356,0
+TRAK.US,D,20120403,000000,3.12046,3.15037,3.09055,3.1404,2617.98165144,0
+TRAK.US,D,20120404,000000,3.11049,3.18027,3.05067,3.18027,27478.77675908,0
+TRAK.US,D,20120405,000000,3.15037,3.15037,3.12046,3.12046,17734.06727872,0
+TRAK.US,D,20120409,000000,3.11049,3.13043,3.09055,3.09055,23316.08562748,0
+TRAK.US,D,20120410,000000,3.09055,3.1404,3.09055,3.1404,20903.73088736,0
+TRAK.US,D,20120411,000000,3.15037,3.19024,3.15037,3.19024,8315.35168216,0
+TRAK.US,D,20120412,000000,3.19024,3.19024,3.18027,3.19024,7121.7125384,0
+TRAK.US,D,20120413,000000,3.22015,3.41954,3.22015,3.38963,15547.400612,0
+TRAK.US,D,20120416,000000,3.38963,3.81832,3.38963,3.68872,30016.5137622,0
+TRAK.US,D,20120417,000000,3.96787,4.00774,3.78841,3.84823,46012.281346688,0
+TRAK.US,D,20120418,000000,3.81832,3.9878,3.66878,3.9878,49293.284404872,0
+TRAK.US,D,20120419,000000,3.9579,4.19716,3.9579,4.1872,53551.266056352,0
+TRAK.US,D,20120420,000000,4.19716,4.26695,4.17723,4.26695,55566.409787288,0
+TRAK.US,D,20120423,000000,4.2171,4.2171,3.86817,3.90805,19851.522936264,0
+TRAK.US,D,20120424,000000,3.92799,3.92799,3.65881,3.82829,32196.159022192,0
+TRAK.US,D,20120425,000000,3.79838,3.79838,3.73857,3.75851,1454.4342508,0
+TRAK.US,D,20120426,000000,3.79838,3.88811,3.79838,3.88811,4262.996942,0
+TRAK.US,D,20120427,000000,4.00774,4.00774,3.83826,3.89808,12432.90519908,0
+TRAK.US,D,20120430,000000,3.91802,4.03765,3.83826,4.03765,17813.308868936,0
+TRAK.US,D,20120501,000000,3.91802,3.99777,3.88811,3.90805,5124.623853336,0
+TRAK.US,D,20120502,000000,3.83826,3.86817,3.77845,3.77845,3711.3149848,0
+TRAK.US,D,20120503,000000,3.79838,3.84823,3.79838,3.84823,1303.9755352,0
+TRAK.US,D,20120504,000000,3.80835,3.80835,3.76848,3.77845,15364.844037072,0
+TRAK.US,D,20120507,000000,3.76848,3.80835,3.68872,3.73857,8704.538226512,0
+TRAK.US,D,20120508,000000,3.70866,3.75851,3.69869,3.71863,10873.14984736,0
+TRAK.US,D,20120509,000000,3.68872,3.68872,3.53918,3.58902,21593.834862912,0
+TRAK.US,D,20120510,000000,3.65881,3.7286,3.6289,3.6289,7673.3944956,0
+TRAK.US,D,20120511,000000,3.65881,3.65881,3.6289,3.6289,501.529052,0
+TRAK.US,D,20120514,000000,3.57905,3.57905,3.45942,3.45942,4262.996942,0
+TRAK.US,D,20120515,000000,3.42951,3.65881,3.38963,3.45942,23259.914373656,0
+TRAK.US,D,20120516,000000,3.45942,3.45942,3.28994,3.29991,4714.3730888,0
+TRAK.US,D,20120517,000000,3.33979,3.43948,3.28994,3.28994,2006.116208,0
+TRAK.US,D,20120518,000000,3.29991,3.29991,3.1404,3.1404,15251.49847132,0
+TRAK.US,D,20120521,000000,3.19024,3.19024,3.16034,3.1703,6379.44954144,0
+TRAK.US,D,20120522,000000,3.16034,3.16034,3.09055,3.16034,7121.7125384,0
+TRAK.US,D,20120523,000000,3.1404,3.16034,3.10052,3.12046,9902.189602688,0
+TRAK.US,D,20120524,000000,3.1404,3.1703,3.12046,3.1703,1805.5045872,0
+TRAK.US,D,20120525,000000,3.21018,3.47936,3.21018,3.3996,54228.330276552,0
+TRAK.US,D,20120529,000000,3.40957,3.53918,3.37966,3.48933,17669.871560064,0
+TRAK.US,D,20120530,000000,3.48933,3.48933,3.35973,3.35973,15848.3180432,0
+TRAK.US,D,20120531,000000,3.33979,3.40957,3.33979,3.37966,4450.568807448,0
+TRAK.US,D,20120601,000000,3.35973,3.35973,3.33979,3.33979,18626.78899128,0
+TRAK.US,D,20120604,000000,3.34976,3.48933,3.33979,3.48933,72330.51987944,0
+TRAK.US,D,20120605,000000,3.48933,3.54915,3.43948,3.54915,32838.116208752,0
+TRAK.US,D,20120606,000000,3.58902,3.80835,3.52921,3.80835,28543.021407424,0
+TRAK.US,D,20120607,000000,3.88811,3.9878,3.8582,3.88811,37506.348624768,0
+TRAK.US,D,20120608,000000,3.90805,3.9878,3.88811,3.88811,8229.088685216,0
+TRAK.US,D,20120611,000000,3.89808,3.9878,3.89808,3.9878,124770.39755656,0
+TRAK.US,D,20120612,000000,3.93796,3.96787,3.90805,3.90805,60396.134558048,0
+TRAK.US,D,20120613,000000,3.93796,3.93796,3.93796,3.93796,250.764526,0
+TRAK.US,D,20120614,000000,3.9878,3.9878,3.93796,3.93796,30392.6605512,0
+TRAK.US,D,20120615,000000,3.94793,3.9878,3.93796,3.9878,25503.755352304,0
+TRAK.US,D,20120618,000000,3.9878,3.9878,3.92799,3.92799,4413.4556576,0
+TRAK.US,D,20120619,000000,3.92799,3.94793,3.88811,3.88811,8208.024465032,0
+TRAK.US,D,20120620,000000,3.88811,3.88811,3.68872,3.68872,61252.746178864,0
+TRAK.US,D,20120621,000000,3.69869,3.69869,3.55912,3.55912,64359.217126952,0
+TRAK.US,D,20120622,000000,3.55912,3.76848,3.47936,3.76848,72795.938839696,0
+TRAK.US,D,20120625,000000,3.83826,3.93796,3.83826,3.93796,14892.403670088,0
+TRAK.US,D,20120626,000000,3.93796,4.03765,3.93796,3.99777,7421.626911496,0
+TRAK.US,D,20120627,000000,4.02768,4.02768,3.88811,3.93796,35219.376147648,0
+TRAK.US,D,20120628,000000,3.88811,3.96787,3.78841,3.94793,8744.660550672,0
+TRAK.US,D,20120629,000000,3.93796,3.9579,3.90805,3.93796,10804.941896288,0
+TRAK.US,D,20120702,000000,3.93796,3.94793,3.91802,3.93796,7367.46177388,0
+TRAK.US,D,20120703,000000,3.92799,4.00774,3.91802,3.94793,51113.834863632,0
+TRAK.US,D,20120705,000000,3.94793,4.02768,3.94793,3.99777,39777.272172224,0
+TRAK.US,D,20120706,000000,3.9878,3.99777,3.9878,3.9878,44637.088686104,0
+TRAK.US,D,20120709,000000,3.9878,3.9878,3.88811,3.93796,141832.4159056,0
+TRAK.US,D,20120710,000000,3.9878,3.9878,3.82829,3.82829,6866.935779984,0
+TRAK.US,D,20120711,000000,3.79838,3.79838,3.60896,3.60896,21114.3730892,0
+TRAK.US,D,20120712,000000,3.60896,3.60896,3.33979,3.38963,25605.064220808,0
+TRAK.US,D,20120713,000000,3.37966,3.4993,3.3697,3.46939,5785.639143872,0
+TRAK.US,D,20120716,000000,3.48933,3.6289,3.48933,3.6289,22869.7247712,0
+TRAK.US,D,20120717,000000,3.58902,3.68872,3.58902,3.64884,3632.073394584,0
+TRAK.US,D,20120718,000000,3.64884,3.75851,3.64884,3.73857,18462.287462224,0
+TRAK.US,D,20120719,000000,3.74854,3.77845,3.73857,3.77845,33966.556575752,0
+TRAK.US,D,20120720,000000,3.74854,3.77845,3.68872,3.71863,15067.938838288,0
+TRAK.US,D,20120723,000000,3.68872,3.71863,3.66878,3.69869,9027.522936,0
+TRAK.US,D,20120724,000000,3.68872,3.68872,3.60896,3.60896,1123.42507648,0
+TRAK.US,D,20120725,000000,3.68872,3.68872,3.53918,3.53918,10978.47094828,0
+TRAK.US,D,20120726,000000,3.54915,3.58902,3.54915,3.54915,7122.715596504,0
+TRAK.US,D,20120727,000000,3.54915,3.63887,3.54915,3.63887,5882.93577996,0
+TRAK.US,D,20120730,000000,3.55912,3.61893,3.54915,3.60896,7322.3241592,0
+TRAK.US,D,20120731,000000,3.61893,3.74854,3.61893,3.71863,7999.3883794,0
+TRAK.US,D,20120801,000000,3.74854,3.76848,3.74854,3.76848,3360.2446484,0
+TRAK.US,D,20120802,000000,3.74854,3.76848,3.70866,3.7286,22267.8899088,0
+TRAK.US,D,20120803,000000,3.76848,3.78841,3.75851,3.78841,17493.33333376,0
+TRAK.US,D,20120806,000000,3.73857,3.73857,3.73857,3.73857,401.2232416,0
+TRAK.US,D,20120807,000000,3.71863,3.71863,3.54915,3.70866,10038.605504832,0
+TRAK.US,D,20120808,000000,3.68872,3.68872,3.6289,3.6289,50324.428135784,0
+TRAK.US,D,20120809,000000,3.58902,3.58902,3.54915,3.58902,13947.52293612,0
+TRAK.US,D,20120810,000000,3.58902,3.58902,3.58902,3.58902,1039.168195744,0
+TRAK.US,D,20120813,000000,3.58902,3.58902,3.55912,3.57905,6620.1834864,0
+TRAK.US,D,20120814,000000,3.48933,3.52921,3.35973,3.41954,43572.84403776,0
+TRAK.US,D,20120815,000000,3.41954,3.42951,3.3996,3.3996,13040.758410104,0
+TRAK.US,D,20120816,000000,3.3697,3.3996,3.3697,3.38963,58727.045872992,0
+TRAK.US,D,20120817,000000,3.38963,3.40957,3.3697,3.38963,12973.553517136,0
+TRAK.US,D,20120820,000000,3.3697,3.40957,3.21018,3.27,22223.755352224,0
+TRAK.US,D,20120821,000000,3.28994,3.3996,3.28994,3.3996,26781.6513768,0
+TRAK.US,D,20120822,000000,3.35973,3.43948,3.35973,3.42951,16941.65137656,0
+TRAK.US,D,20120823,000000,3.40957,3.43948,3.40957,3.42951,15835.278287848,0
+TRAK.US,D,20120824,000000,3.43948,3.43948,3.35973,3.3697,9654.434251,0
+TRAK.US,D,20120827,000000,3.37966,3.40957,3.37966,3.40957,5918.0428136,0
+TRAK.US,D,20120828,000000,3.37966,3.3996,3.28994,3.32982,9428.7461776,0
+TRAK.US,D,20120829,000000,3.35973,3.48933,3.35973,3.38963,11416.807339728,0
+TRAK.US,D,20120830,000000,3.38963,3.47936,3.38963,3.44945,6870.9480124,0
+TRAK.US,D,20120831,000000,3.47936,3.48933,3.38963,3.38963,6595.1070338,0
+TRAK.US,D,20120904,000000,3.40957,3.7286,3.40957,3.61893,144800.46483534,0
+TRAK.US,D,20120905,000000,3.60896,3.60896,3.42951,3.43948,37721.003059024,0
+TRAK.US,D,20120906,000000,3.45942,3.54915,3.44945,3.50927,85453.529054072,0
+TRAK.US,D,20120907,000000,3.50927,3.52921,3.4993,3.50927,6283.155963456,0
+TRAK.US,D,20120910,000000,3.52921,3.53918,3.42951,3.48933,40588.74617836,0
+TRAK.US,D,20120911,000000,3.50927,3.53918,3.4993,3.53918,57531.400613024,0
+TRAK.US,D,20120912,000000,3.53918,3.60896,3.53918,3.60896,22824.58715652,0
+TRAK.US,D,20120913,000000,3.60896,3.64884,3.56909,3.58902,28602.20183556,0
+TRAK.US,D,20120914,000000,3.56909,3.65881,3.56909,3.63887,36368.880734832,0
+TRAK.US,D,20120917,000000,3.63887,3.69869,3.51924,3.60896,25678.2874624,0
+TRAK.US,D,20120918,000000,3.60896,3.63887,3.59899,3.59899,48218.006117384,0
+TRAK.US,D,20120919,000000,3.59899,3.64884,3.58902,3.63887,42930.8868512,0
+TRAK.US,D,20120920,000000,3.63887,3.68872,3.53918,3.60896,28686.458716296,0
+TRAK.US,D,20120921,000000,3.60896,3.7286,3.60896,3.7286,5343.290520008,0
+TRAK.US,D,20120924,000000,3.63887,3.64884,3.42951,3.48933,28424.660551152,0
+TRAK.US,D,20120925,000000,3.53918,3.53918,3.3996,3.40957,35257.4923556,0
+TRAK.US,D,20120926,000000,3.28994,3.42951,3.21018,3.3996,233342.40979162,0
+TRAK.US,D,20120927,000000,3.38963,3.42951,3.38963,3.38963,69520.954130136,0
+TRAK.US,D,20120928,000000,3.35973,3.35973,3.28994,3.28994,33814.091743944,0
+TRAK.US,D,20121001,000000,3.29991,3.32982,3.26003,3.28994,35307.6452608,0
+TRAK.US,D,20121002,000000,3.26003,3.30988,3.20021,3.29991,22819.571866,0
+TRAK.US,D,20121003,000000,3.26003,3.29991,3.26003,3.28994,2204.721712592,0
+TRAK.US,D,20121004,000000,3.28994,3.33979,3.28994,3.28994,21145.467890424,0
+TRAK.US,D,20121005,000000,3.28994,3.30988,3.27,3.30988,5343.290520008,0
+TRAK.US,D,20121008,000000,3.27,3.27,3.18027,3.19024,29755.71865516,0
+TRAK.US,D,20121009,000000,3.20021,3.20021,3.15037,3.15037,5487.730886984,0
+TRAK.US,D,20121010,000000,3.19024,3.21018,3.19024,3.19024,14883.376147152,0
+TRAK.US,D,20121011,000000,3.19024,3.21018,3.11049,3.12046,24474.6177376,0
+TRAK.US,D,20121012,000000,3.13043,3.16034,3.09055,3.11049,16605.62691172,0
+TRAK.US,D,20121015,000000,3.10052,3.13043,3.0407,3.13043,10007.510703608,0
+TRAK.US,D,20121016,000000,3.15037,3.1703,3.1404,3.1404,10291.37614704,0
+TRAK.US,D,20121017,000000,3.1404,3.1404,3.09055,3.1404,9534.06727852,0
+TRAK.US,D,20121018,000000,3.12046,3.1404,3.12046,3.12046,11985.541284696,0
+TRAK.US,D,20121019,000000,3.11049,3.16034,3.11049,3.16034,8626.2996944,0
+TRAK.US,D,20121022,000000,3.15037,3.16034,3.12046,3.1404,23728.342508224,0
+TRAK.US,D,20121023,000000,3.15037,3.15037,3.13043,3.15037,12337.6146792,0
+TRAK.US,D,20121024,000000,3.15037,3.15037,3.09055,3.09055,14338.71559668,0
+TRAK.US,D,20121025,000000,3.1404,3.1404,2.95098,3.05067,19065.125382728,0
+TRAK.US,D,20121026,000000,3.02076,3.02076,2.99085,2.99085,22100.379205432,0
+TRAK.US,D,20121031,000000,3.0407,3.0407,3.01079,3.01079,8351.461773904,0
+TRAK.US,D,20121101,000000,3.01079,3.01079,2.99085,2.99085,3611.0091744,0
+TRAK.US,D,20121102,000000,2.99085,3.03073,2.98088,3.01079,11785.932722,0
+TRAK.US,D,20121105,000000,3.0407,3.06064,3.03073,3.05067,21082.275229872,0
+TRAK.US,D,20121106,000000,3.0407,3.05067,3.00082,3.02076,7121.7125384,0
+TRAK.US,D,20121107,000000,2.99085,3.00082,2.95098,2.99085,24393.370031176,0
+TRAK.US,D,20121108,000000,2.99085,2.99085,2.97091,2.99085,10235.204893216,0
+TRAK.US,D,20121109,000000,3.00082,3.02076,2.99085,2.99085,39018.9602456,0
+TRAK.US,D,20121112,000000,2.94101,2.99085,2.92107,2.99085,16769.125382672,0
+TRAK.US,D,20121113,000000,3.00082,3.00082,2.97091,2.99085,8084.64831824,0
+TRAK.US,D,20121114,000000,2.96095,3.02076,2.96095,3.02076,6118.6544344,0
+TRAK.US,D,20121115,000000,3.00082,3.00082,2.92107,2.99085,17638.77675884,0
+TRAK.US,D,20121116,000000,2.99085,3.00082,2.98088,2.99085,16349.8470952,0
+TRAK.US,D,20121119,000000,3.00082,3.00082,2.97091,2.99085,3323.131498552,0
+TRAK.US,D,20121120,000000,2.98088,2.99085,2.98088,2.99085,3911.9266056,0
+TRAK.US,D,20121121,000000,2.98088,3.01079,2.97091,2.99085,10179.033639392,0
+TRAK.US,D,20121123,000000,3.00082,3.00082,2.97091,2.99085,7472.7828748,0
+TRAK.US,D,20121126,000000,3.00082,3.00082,2.99085,3.00082,40874.617738,0
+TRAK.US,D,20121127,000000,2.99085,2.99085,2.75159,2.9111,15858.34862424,0
+TRAK.US,D,20121128,000000,2.99085,2.99085,2.76155,2.86125,15815.217125768,0
+TRAK.US,D,20121129,000000,2.90113,3.00082,2.90113,2.97091,57509.333334736,0
+TRAK.US,D,20121130,000000,2.96095,3.00082,2.9111,3.00082,22639.02140728,0
+TRAK.US,D,20121203,000000,2.99085,2.99085,2.94101,2.94101,7515.914373272,0
+TRAK.US,D,20121204,000000,2.94101,2.94101,2.93104,2.94101,7277.18654452,0
+TRAK.US,D,20121205,000000,2.9111,3.00082,2.9111,3.00082,4696.318042928,0
+TRAK.US,D,20121206,000000,2.99085,3.00082,2.99085,3.00082,1948.941896072,0
+TRAK.US,D,20121207,000000,2.98088,3.00082,2.97091,3.00082,12233.296636384,0
+TRAK.US,D,20121210,000000,2.99085,2.99085,2.94101,2.96095,11334.5565752,0
+TRAK.US,D,20121211,000000,2.94101,2.98088,2.84131,2.94101,17102.1406732,0
+TRAK.US,D,20121212,000000,2.89116,2.9111,2.79146,2.79146,21914.813456192,0
+TRAK.US,D,20121213,000000,2.79146,2.79146,2.70174,2.78149,65036.281347152,0
+TRAK.US,D,20121214,000000,2.78149,2.95098,2.78149,2.95098,10368.611621048,0
+TRAK.US,D,20121217,000000,2.94101,3.00082,2.94101,3.00082,12045.724770936,0
+TRAK.US,D,20121218,000000,2.99085,3.00082,2.98088,3.00082,11917.333333624,0
+TRAK.US,D,20121219,000000,2.99085,3.00082,2.97091,3.00082,7995.376146984,0
+TRAK.US,D,20121220,000000,3.02076,3.02076,2.94101,3.00082,15653.724771024,0
+TRAK.US,D,20121221,000000,2.98088,2.99085,2.97091,2.97091,6214.948012384,0
+TRAK.US,D,20121224,000000,2.96095,3.00082,2.96095,2.99085,15506.275229736,0
+TRAK.US,D,20121226,000000,2.99085,3.00082,2.85128,2.99085,20718.16513812,0
+TRAK.US,D,20121227,000000,3.00082,3.01079,2.99085,3.00082,11234.2507648,0
+TRAK.US,D,20121228,000000,2.97091,3.00082,2.70174,3.00082,10145.93272196,0
+TRAK.US,D,20121231,000000,2.99085,3.00082,2.85128,2.99085,29685.50458788,0
+TRAK.US,D,20130102,000000,3.00082,3.01079,3.00082,3.01079,31485.99388456,0
+TRAK.US,D,20130103,000000,3.02076,3.0407,3.02076,3.0407,4577.957186656,0
+TRAK.US,D,20130104,000000,3.0407,3.07061,3.03073,3.07061,9801.883792288,0
+TRAK.US,D,20130107,000000,3.0407,3.0407,3.00082,3.00082,7011.37614696,0
+TRAK.US,D,20130108,000000,3.02076,3.02076,2.99085,2.99085,42358.140673816,0
+TRAK.US,D,20130109,000000,3.02076,3.02076,2.99085,3.00082,14102.99694224,0
+TRAK.US,D,20130110,000000,2.99085,2.99085,2.97091,2.99085,20813.455658,0
+TRAK.US,D,20130111,000000,2.98088,3.00082,2.98088,2.99085,8875.058104192,0
+TRAK.US,D,20130114,000000,3.00082,3.00082,2.99085,2.99085,6820.7951072,0
+TRAK.US,D,20130115,000000,2.95098,2.99085,2.93104,2.99085,5186.813455784,0
+TRAK.US,D,20130116,000000,2.97091,2.97091,2.94101,2.97091,7193.932721888,0
+TRAK.US,D,20130117,000000,2.99085,3.03073,2.98088,3.02076,56932.574924936,0
+TRAK.US,D,20130118,000000,3.01079,3.01079,2.92107,3.00082,16648.758410192,0
+TRAK.US,D,20130122,000000,2.97091,3.00082,2.97091,3.00082,4212.8440368,0
+TRAK.US,D,20130123,000000,3.00082,3.00082,2.99085,2.99085,3109.4801224,0
+TRAK.US,D,20130124,000000,3.01079,3.01079,2.98088,2.99085,43950.996942968,0
+TRAK.US,D,20130125,000000,2.99085,3.01079,2.99085,2.99085,7406.581039936,0
+TRAK.US,D,20130128,000000,3.02076,3.02076,2.99085,3.00082,4214.850153008,0
+TRAK.US,D,20130129,000000,2.99085,3.01079,2.99085,3.00082,21247.779817032,0
+TRAK.US,D,20130130,000000,3.03073,3.3996,3.03073,3.3996,59096.171255264,0
+TRAK.US,D,20130131,000000,3.42951,3.45942,3.34976,3.38963,38031.951071264,0
+TRAK.US,D,20130201,000000,3.3697,3.45942,3.3697,3.40957,22693.186544896,0
+TRAK.US,D,20130204,000000,3.42951,3.42951,3.31985,3.38963,20347.03363964,0
+TRAK.US,D,20130205,000000,3.38963,3.41954,3.3697,3.41954,18175.41284448,0
+TRAK.US,D,20130206,000000,3.3697,3.37966,3.27,3.28994,19876.599388864,0
+TRAK.US,D,20130207,000000,3.32982,3.32982,3.27,3.30988,15151.19266092,0
+TRAK.US,D,20130208,000000,3.30988,3.30988,3.27997,3.29991,2778.47094808,0
+TRAK.US,D,20130211,000000,3.27997,3.27997,3.19024,3.24009,3811.6207952,0
+TRAK.US,D,20130212,000000,3.23012,3.24009,3.23012,3.24009,7623.2415904,0
+TRAK.US,D,20130213,000000,3.24009,3.29991,3.24009,3.27997,9478.8990828,0
+TRAK.US,D,20130214,000000,3.27997,3.28994,3.26003,3.28994,7119.706422192,0
+TRAK.US,D,20130215,000000,3.24009,3.30988,3.23012,3.30988,5028.330275352,0
+TRAK.US,D,20130219,000000,3.30988,3.30988,3.25006,3.26003,4864.8318044,0
+TRAK.US,D,20130220,000000,3.23012,3.24009,2.99085,3.08058,22568.80734,0
+TRAK.US,D,20130221,000000,3.08058,3.24009,3.0407,3.22015,40428.25688172,0
+TRAK.US,D,20130222,000000,3.20021,3.30988,3.20021,3.27997,21692.134557104,0
+TRAK.US,D,20130225,000000,3.32982,3.32982,3.27,3.28994,55418.960246,0
+TRAK.US,D,20130226,000000,3.31985,3.33979,3.28994,3.32982,40553.63914472,0
+TRAK.US,D,20130227,000000,3.32982,3.35973,3.31985,3.33979,68541.969420632,0
+TRAK.US,D,20130228,000000,3.38963,3.51924,3.30988,3.40957,172451.7675883,0
+TRAK.US,D,20130301,000000,3.40957,3.55912,3.40957,3.50927,64371.2538242,0
+TRAK.US,D,20130304,000000,3.46939,3.53918,3.44945,3.4993,25647.192661176,0
+TRAK.US,D,20130305,000000,3.52921,3.57905,3.51924,3.51924,31283.376147552,0
+TRAK.US,D,20130306,000000,3.54915,4.13735,3.53918,3.92799,277734.75230035,0
+TRAK.US,D,20130307,000000,3.94793,3.9878,3.87814,3.96787,31460.91743196,0
+TRAK.US,D,20130308,000000,3.9878,4.03765,3.97784,3.97784,41078.238533112,0
+TRAK.US,D,20130311,000000,4.00774,4.11741,4.00774,4.10744,63391.266056592,0
+TRAK.US,D,20130312,000000,4.10744,4.13735,4.07753,4.09747,28445.724771336,0
+TRAK.US,D,20130313,000000,3.9878,3.9878,3.48933,3.59899,432518.6544448,0
+TRAK.US,D,20130314,000000,3.60896,3.6289,3.53918,3.58902,208074.37309376,0
+TRAK.US,D,20130315,000000,3.58902,3.59899,3.53918,3.53918,200194.34862874,0
+TRAK.US,D,20130318,000000,3.53918,3.63887,3.53918,3.58902,216732.77064749,0
+TRAK.US,D,20130319,000000,3.61893,3.64884,3.58902,3.58902,60179.474007584,0
+TRAK.US,D,20130320,000000,3.60896,3.71863,3.58902,3.71863,200208.39144219,0
+TRAK.US,D,20130321,000000,3.73857,3.8582,3.73857,3.77845,161343.90214461,0
+TRAK.US,D,20130322,000000,3.87814,3.87814,3.77845,3.79838,57792.195720064,0
+TRAK.US,D,20130325,000000,3.88811,3.88811,3.78841,3.79838,126264.95413152,0
+TRAK.US,D,20130326,000000,3.84823,3.9878,3.74854,3.78841,76373.847096664,0
+TRAK.US,D,20130327,000000,3.73857,3.78841,3.64884,3.68872,19539.57186592,0
+TRAK.US,D,20130328,000000,3.68872,3.70866,3.68872,3.68872,39597.724771608,0
+TRAK.US,D,20130401,000000,3.71863,3.7286,3.65881,3.66878,34721.859328064,0
+TRAK.US,D,20130402,000000,3.66878,3.68872,3.55912,3.68872,82847.58409988,0
+TRAK.US,D,20130403,000000,3.66878,3.68872,3.58902,3.58902,23365.235474576,0
+TRAK.US,D,20130404,000000,3.68872,3.88811,3.67875,3.88811,19293.82263044,0
+TRAK.US,D,20130405,000000,3.84823,3.84823,3.79838,3.80835,26681.3455664,0
+TRAK.US,D,20130408,000000,3.76848,3.84823,3.76848,3.84823,23361.22324216,0
+TRAK.US,D,20130409,000000,3.87814,4.39655,3.87814,4.37662,449489.39450638,0
+TRAK.US,D,20130410,000000,4.4464,4.63582,4.24701,4.27692,230389.40673345,0
+TRAK.US,D,20130411,000000,4.24701,4.38659,4.23704,4.23704,84797.529054056,0
+TRAK.US,D,20130412,000000,4.25698,4.36665,4.23704,4.29686,69890.079512408,0
+TRAK.US,D,20130415,000000,4.3168,4.35668,4.25698,4.26695,169955.15596745,0
+TRAK.US,D,20130416,000000,4.26695,4.4464,4.26695,4.37662,138445.08868839,0
+TRAK.US,D,20130417,000000,4.40652,5.51314,4.38659,5.33369,457169.8104087,0
+TRAK.US,D,20130418,000000,5.48323,5.73247,5.21405,5.37357,297594.29970145,0
+TRAK.US,D,20130419,000000,5.38354,5.38354,4.83521,4.99473,159083.00917819,0
+TRAK.US,D,20130422,000000,5.01466,5.15424,4.49625,4.52616,147149.6269149,0
+TRAK.US,D,20130423,000000,4.63582,4.72555,4.53613,4.63582,169525.84709894,0
+TRAK.US,D,20130424,000000,4.68567,4.86512,4.68567,4.73552,125314.05504893,0
+TRAK.US,D,20130425,000000,4.79534,4.79534,4.64579,4.65576,98351.853213408,0
+TRAK.US,D,20130426,000000,4.71558,4.72555,4.60591,4.63582,31530.128441136,0
+TRAK.US,D,20130429,000000,4.78537,4.97479,4.73552,4.93491,116884.35474291,0
+TRAK.US,D,20130430,000000,4.99473,5.0346,4.92494,4.98476,73323.5474024,0
+TRAK.US,D,20130501,000000,4.98476,5.0047,4.66573,4.73552,30517.039756096,0
+TRAK.US,D,20130502,000000,4.68567,4.70561,4.58598,4.70561,58830.360857704,0
+TRAK.US,D,20130503,000000,4.63582,4.71558,4.60591,4.70561,72975.486240312,0
+TRAK.US,D,20130506,000000,4.66573,4.98476,4.65576,4.88506,87535.877677976,0
+TRAK.US,D,20130507,000000,4.98476,4.98476,4.83521,4.93491,108290.15290784,0
+TRAK.US,D,20130508,000000,4.98476,4.98476,4.79534,4.83521,75003.6697266,0
+TRAK.US,D,20130509,000000,4.88506,4.88506,4.68567,4.82524,159187.32722101,0
+TRAK.US,D,20130510,000000,4.93491,5.18415,4.93491,5.10439,145685.16208306,0
+TRAK.US,D,20130513,000000,5.14427,5.14427,4.97479,4.98476,52861.1620808,0
+TRAK.US,D,20130514,000000,4.98476,5.16421,4.91497,4.99473,88711.461775864,0
+TRAK.US,D,20130515,000000,4.93491,5.0346,4.89503,4.98476,110291.25382532,0
+TRAK.US,D,20130516,000000,4.98476,5.08445,4.89503,4.99473,74941.480124152,0
+TRAK.US,D,20130517,000000,4.95485,5.01466,4.88506,4.93491,56843.30275368,0
+TRAK.US,D,20130520,000000,4.98476,5.02463,4.70561,4.76543,116457.05199061,0
+TRAK.US,D,20130521,000000,4.68567,4.93491,4.58598,4.93491,151639.31498841,0
+TRAK.US,D,20130522,000000,4.98476,5.08445,4.95485,4.96482,40299.865444408,0
+TRAK.US,D,20130523,000000,5.08445,5.08445,4.96482,5.07448,116847.24159306,0
+TRAK.US,D,20130524,000000,5.02463,5.22402,4.98476,4.99473,77940.623855112,0
+TRAK.US,D,20130528,000000,5.1343,5.1343,5.0346,5.12433,112940.33027798,0
+TRAK.US,D,20130529,000000,5.12433,5.1343,5.04457,5.1343,70722.617738728,0
+TRAK.US,D,20130530,000000,5.1343,5.47326,5.08445,5.42341,79309.798167072,0
+TRAK.US,D,20130531,000000,5.41345,5.45332,5.29381,5.38354,30071.68195792,0
+TRAK.US,D,20130603,000000,5.42341,5.43338,5.28384,5.28384,32868.207951872,0
+TRAK.US,D,20130604,000000,5.33369,5.33369,5.09442,5.19412,70694.532111816,0
+TRAK.US,D,20130605,000000,5.1343,5.18415,5.09442,5.1343,28472.807340144,0
+TRAK.US,D,20130606,000000,5.08445,5.19412,5.08445,5.15424,38931.694190552,0
+TRAK.US,D,20130607,000000,5.1343,5.14427,5.04457,5.14427,33106.935780624,0
+TRAK.US,D,20130610,000000,5.16421,5.18415,5.12433,5.15424,45539.840979704,0
+TRAK.US,D,20130611,000000,5.17418,5.40348,5.1343,5.17418,127753.49235786,0
+TRAK.US,D,20130612,000000,5.32372,5.37357,5.23399,5.34366,91757.749237712,0
+TRAK.US,D,20130613,000000,5.31375,5.38354,5.24396,5.28384,75308.599390216,0
+TRAK.US,D,20130614,000000,5.33369,5.33369,5.25393,5.32372,41733.235475024,0
+TRAK.US,D,20130617,000000,5.2639,5.38354,5.2639,5.35363,107863.85321364,0
+TRAK.US,D,20130618,000000,5.42341,6.23095,5.42341,5.97174,377776.758419,0
+TRAK.US,D,20130619,000000,5.86207,6.34061,5.86207,6.01162,265534.5565814,0
+TRAK.US,D,20130620,000000,6.02159,6.37052,5.90195,6.33064,183569.66361304,0
+TRAK.US,D,20130621,000000,6.39046,6.43034,6.03155,6.13125,192198.97248175,0
+TRAK.US,D,20130624,000000,6.17113,6.72942,6.0814,6.65963,209912.97859839,0
+TRAK.US,D,20130625,000000,6.72942,6.97866,6.70948,6.87896,208087.41284911,0
+TRAK.US,D,20130626,000000,6.90887,7.17805,6.90887,7.07835,215325.48012758,0
+TRAK.US,D,20130627,000000,7.16808,7.47713,7.15811,7.47713,191459.7186591,0
+TRAK.US,D,20130628,000000,7.57683,7.67652,7.02851,7.55689,301157.16208686,0
+TRAK.US,D,20130701,000000,7.57683,7.73634,7.32759,7.52698,109580.08562958,0
+TRAK.US,D,20130702,000000,7.57683,7.67652,7.27774,7.31762,61861.602447992,0
+TRAK.US,D,20130703,000000,7.31762,7.46716,7.31762,7.42729,28908.13455728,0
+TRAK.US,D,20130705,000000,7.4572,7.5868,7.42729,7.57683,53406.825689376,0
+TRAK.US,D,20130708,000000,7.57683,7.61671,7.47713,7.53695,81170.470949992,0
+TRAK.US,D,20130709,000000,7.60674,7.67652,7.53695,7.54692,55067.8899096,0
+TRAK.US,D,20130710,000000,7.64662,7.86595,7.54692,7.86595,96457.076454952,0
+TRAK.US,D,20130711,000000,7.97561,8.13512,7.84601,8.10521,121774.26299991,0
+TRAK.US,D,20130712,000000,8.11518,8.22485,7.98558,8.20491,73834.103977336,0
+TRAK.US,D,20130715,000000,8.21488,8.35445,8.18497,8.35445,140248.58715938,0
+TRAK.US,D,20130716,000000,8.38436,8.48405,8.22485,8.26473,115885.30887133,0
+TRAK.US,D,20130717,000000,8.28466,8.42424,8.06534,8.08527,59722.07951216,0
+TRAK.US,D,20130718,000000,8.13512,8.175,7.87591,8.14509,85299.058106056,0
+TRAK.US,D,20130719,000000,8.12515,8.22485,7.82607,7.87591,58261.626912736,0
+TRAK.US,D,20130722,000000,7.90582,7.97561,7.72637,7.82607,88234.00611836,0
+TRAK.US,D,20130723,000000,7.77622,8.0753,7.73634,8.0454,67742.532111744,0
+TRAK.US,D,20130724,000000,8.11518,8.11518,7.92576,8.0454,46009.272172376,0
+TRAK.US,D,20130725,000000,7.98558,8.02546,7.83604,7.97561,31735.755352456,0
+TRAK.US,D,20130726,000000,8.02546,8.22485,7.88588,8.20491,59440.220184936,0
+TRAK.US,D,20130729,000000,8.22485,8.2747,8.09524,8.09524,18851.474006576,0
+TRAK.US,D,20130730,000000,8.09524,8.14509,7.88588,8.0753,46134.654435376,0
+TRAK.US,D,20130731,000000,7.87591,7.92576,7.50704,7.89585,101600.75841226,0
+TRAK.US,D,20130801,000000,7.77622,7.77622,7.37744,7.4572,72483.987769352,0
+TRAK.US,D,20130802,000000,7.37744,7.39738,6.78924,6.8989,200288.63609051,0
+TRAK.US,D,20130805,000000,6.95872,7.07835,6.72942,6.92881,102674.03058354,0
+TRAK.US,D,20130806,000000,6.92881,6.96869,6.72942,6.92881,46234.960245776,0
+TRAK.US,D,20130807,000000,6.87896,7.07835,6.72942,6.92881,43138.519878728,0
+TRAK.US,D,20130808,000000,6.87896,6.97866,6.75933,6.97866,20438.311927104,0
+TRAK.US,D,20130809,000000,7.1282,7.1282,6.92881,6.9986,46743.510704504,0
+TRAK.US,D,20130812,000000,6.87896,6.97866,6.55994,6.84905,59479.339450992,0
+TRAK.US,D,20130813,000000,6.72942,6.73939,6.25088,6.48018,103264.8318068,0
+TRAK.US,D,20130814,000000,6.48018,6.86899,6.34061,6.72942,28540.012233112,0
+TRAK.US,D,20130815,000000,6.72942,6.83909,6.40043,6.4403,60711.094802704,0
+TRAK.US,D,20130816,000000,6.27082,6.54997,6.23095,6.45027,49106.715597528,0
+TRAK.US,D,20130819,000000,6.38049,6.69951,6.38049,6.61976,21125.406728344,0
+TRAK.US,D,20130820,000000,6.72942,6.77927,6.58985,6.71945,27745.590214744,0
+TRAK.US,D,20130821,000000,6.55994,6.79921,6.34061,6.46024,40213.602447464,0
+TRAK.US,D,20130822,000000,6.4403,6.51009,6.38049,6.51009,20865.614679408,0
+TRAK.US,D,20130823,000000,6.4403,6.48018,6.28079,6.43034,40161.443426056,0
+TRAK.US,D,20130826,000000,6.68954,6.81915,6.28079,6.28079,48373.480123504,0
+TRAK.US,D,20130827,000000,6.1811,6.23095,6.04152,6.1811,94243.327219424,0
+TRAK.US,D,20130828,000000,6.23095,6.57988,6.1811,6.43034,33782.99694272,0
+TRAK.US,D,20130829,000000,6.69951,7.55689,6.65963,7.37744,152312.36697619,0
+TRAK.US,D,20130830,000000,7.38741,7.56686,7.07835,7.37744,76187.27828932,0
+TRAK.US,D,20130903,000000,7.36747,8.05537,7.36747,7.5868,96769.027525296,0
+TRAK.US,D,20130904,000000,7.72637,7.91579,7.57683,7.76625,83675.10703568,0
+TRAK.US,D,20130905,000000,7.85598,8.0454,7.59677,7.97561,92713.663610824,0
+TRAK.US,D,20130906,000000,8.0454,8.0454,7.78619,7.92576,42935.90214172,0
+TRAK.US,D,20130909,000000,8.02546,8.0753,7.87591,7.92576,47896.024466,0
+TRAK.US,D,20130910,000000,7.9457,7.97561,7.62668,7.86595,28009.394496096,0
+TRAK.US,D,20130911,000000,7.84601,8.02546,7.78619,7.87591,61827.498472456,0
+TRAK.US,D,20130912,000000,7.87591,8.0753,7.72637,7.78619,73854.165139416,0
+TRAK.US,D,20130913,000000,7.78619,8.44418,7.78619,8.44418,177374.77676274,0
+TRAK.US,D,20130916,000000,8.2747,8.97256,8.175,8.94265,153740.72171629,0
+TRAK.US,D,20130917,000000,8.9925,9.01244,8.5339,8.7632,73457.957188336,0
+TRAK.US,D,20130918,000000,8.82302,9.19189,8.82302,9.17195,146905.88379563,0
+TRAK.US,D,20130919,000000,9.19189,10.458,9.08223,10.4082,284998.89908952,0
+TRAK.US,D,20130920,000000,10.468,10.7172,9.4511,10.0493,330733.3333414,0
+TRAK.US,D,20130923,000000,9.81997,10.1191,9.21183,10.0692,228220.7951126,0
+TRAK.US,D,20130924,000000,9.80003,10.0194,8.82302,9.20186,202663.87768078,0
+TRAK.US,D,20130925,000000,9.36137,9.42119,8.6336,9.02241,118887.4617766,0
+TRAK.US,D,20130926,000000,8.97256,9.0922,8.80308,8.92271,55041.810398896,0
+TRAK.US,D,20130927,000000,8.77317,8.87287,8.68345,8.72332,44520.73394604,0
+TRAK.US,D,20130930,000000,8.70338,8.80308,8.47409,8.70338,81771.302754288,0
+TRAK.US,D,20131001,000000,8.57378,8.72332,8.26473,8.72332,111555.10703636,0
+TRAK.US,D,20131002,000000,8.72332,9.16198,8.67348,9.15201,74730.837922312,0
+TRAK.US,D,20131003,000000,9.15201,9.2218,8.97256,9.02241,52784.929664896,0
+TRAK.US,D,20131004,000000,9.2218,9.2218,8.70338,8.8928,54925.455658832,0
+TRAK.US,D,20131007,000000,8.82302,8.8629,8.77317,8.82302,39973.871560608,0
+TRAK.US,D,20131008,000000,8.79311,8.81305,8.38436,8.58375,88413.553518976,0
+TRAK.US,D,20131009,000000,8.47409,8.62363,8.2747,8.45415,37325.798166048,0
+TRAK.US,D,20131010,000000,8.2747,8.68345,8.25476,8.62363,21797.455658024,0
+TRAK.US,D,20131011,000000,8.62363,9.16198,8.50399,9.02241,39817.394496384,0
+TRAK.US,D,20131014,000000,8.97256,9.32149,8.79311,9.14204,31466.935780584,0
+TRAK.US,D,20131015,000000,9.14204,9.2218,8.98253,9.0922,33050.7645268,0
+TRAK.US,D,20131016,000000,9.1221,9.17195,8.98253,9.1221,54486.11620928,0
+TRAK.US,D,20131017,000000,9.16198,9.2218,9.01244,9.17195,74311.55963484,0
+TRAK.US,D,20131018,000000,9.19189,9.25171,8.98253,9.25171,71207.09480296,0
+TRAK.US,D,20131021,000000,9.32149,10.1988,9.21183,9.96951,115213.25994165,0
+TRAK.US,D,20131022,000000,10.2187,11.5746,9.96951,10.468,215958.4097912,0
+TRAK.US,D,20131023,000000,10.5677,11.116,10.5677,10.787,63715.253824184,0
+TRAK.US,D,20131024,000000,11.2655,11.2655,10.7671,10.8967,76759.0214086,0
+TRAK.US,D,20131025,000000,10.9665,11.1559,10.777,10.8468,48810.813456848,0
+TRAK.US,D,20131028,000000,10.8767,11.0163,9.98945,10.6375,40222.6299704,0
+TRAK.US,D,20131029,000000,10.3683,10.5677,10.0094,10.3184,51456.8807352,0
+TRAK.US,D,20131030,000000,10.3683,10.3683,8.82302,9.36137,185164.5259984,0
+TRAK.US,D,20131031,000000,9.25171,9.32149,9.04235,9.30155,21752.318043344,0
+TRAK.US,D,20131101,000000,9.2218,9.2218,8.8928,8.97256,58879.5107048,0
+TRAK.US,D,20131104,000000,9.30155,9.7103,8.73329,9.44113,99001.8348648,0
+TRAK.US,D,20131105,000000,9.49098,9.69037,9.33146,9.57073,26781.6513768,0
+TRAK.US,D,20131106,000000,9.61061,9.72027,9.47104,9.48101,25884.917431824,0
+TRAK.US,D,20131107,000000,9.47104,9.56076,9.17195,9.26168,23371.2538232,0
+TRAK.US,D,20131108,000000,9.19189,9.63055,8.74266,9.48101,19716.110092224,0
+TRAK.US,D,20131111,000000,9.49098,9.75018,9.48101,9.53085,45338.2263008,0
+TRAK.US,D,20131112,000000,9.62058,9.9097,9.53085,9.81,32699.6941904,0
+TRAK.US,D,20131113,000000,9.65049,9.65049,8.78314,9.14204,217362.6911368,0
+TRAK.US,D,20131114,000000,8.92271,9.42119,8.92271,9.26168,31195.1070344,0
+TRAK.US,D,20131115,000000,9.14204,9.60961,9.11213,9.51091,40597.773701296,0
+TRAK.US,D,20131118,000000,9.40125,9.70034,9.00247,9.01244,36611.620796,0
+TRAK.US,D,20131119,000000,9.0922,9.32149,9.02241,9.20186,46742.5076464,0
+TRAK.US,D,20131120,000000,9.38131,9.4511,9.2218,9.4511,69511.9266072,0
+TRAK.US,D,20131121,000000,9.4511,9.4511,9.18192,9.38131,33258.397554328,0
+TRAK.US,D,20131122,000000,9.27165,9.3514,9.04235,9.07226,30793.8837928,0
+TRAK.US,D,20131125,000000,9.15201,9.32149,9.03238,9.32149,16719.975535576,0
+TRAK.US,D,20131126,000000,9.26168,9.37134,9.06229,9.17195,13842.2018352,0
+TRAK.US,D,20131127,000000,9.17195,9.26018,9.02241,9.06229,26040.391437944,0
+TRAK.US,D,20131129,000000,9.07226,9.29159,9.05232,9.23177,3681.22324168,0
+TRAK.US,D,20131202,000000,9.18192,9.2218,8.78314,8.95262,61471.412845536,0
+TRAK.US,D,20131203,000000,8.77317,8.8629,8.33451,8.46412,116053.8226328,0
+TRAK.US,D,20131204,000000,8.46412,8.56381,8.33451,8.48405,50855.0458728,0
+TRAK.US,D,20131205,000000,8.46412,8.52393,7.92576,8.02546,124981.0397584,0
+TRAK.US,D,20131206,000000,8.31457,8.67348,8.08527,8.39433,51858.1039768,0
+TRAK.US,D,20131209,000000,8.34448,8.47409,8.12515,8.43421,10732.7217128,0
+TRAK.US,D,20131210,000000,9.1221,9.56076,8.90277,8.92271,192687.4617784,0
+TRAK.US,D,20131211,000000,9.25171,9.57073,9.08223,9.21183,113773.87156241,0
+TRAK.US,D,20131212,000000,9.47104,9.47104,9.0922,9.16198,88068.5015312,0
+TRAK.US,D,20131213,000000,9.17195,9.73024,9.17195,9.69037,101308.868504,0
+TRAK.US,D,20131216,000000,9.91966,9.9396,9.77012,9.91966,105020.1834888,0
+TRAK.US,D,20131217,000000,10.0991,10.5677,9.94957,10.5677,163879.63303152,0
+TRAK.US,D,20131218,000000,10.3683,10.3683,10.0692,10.1689,64175.65749392,0
+TRAK.US,D,20131219,000000,10.139,10.4042,10.0921,10.2586,35725.920490168,0
+TRAK.US,D,20131220,000000,10.2287,10.5677,10.2187,10.3484,89974.3119288,0
+TRAK.US,D,20131223,000000,10.3184,10.3783,9.78009,9.92963,64095.4128456,0
+TRAK.US,D,20131224,000000,10.0094,10.2187,9.83193,10.2187,16009.810397944,0
+TRAK.US,D,20131226,000000,10.2187,10.478,10.1689,10.4381,43733.3333344,0
+TRAK.US,D,20131227,000000,10.3683,10.6016,10.3184,10.478,40137.37003156,0
+TRAK.US,D,20131230,000000,10.4381,10.468,9.92963,10.129,59982.8746192,0
+TRAK.US,D,20131231,000000,10.149,10.3683,10.0692,10.129,29088.685016,0
+TRAK.US,D,20140102,000000,9.96951,10.3184,9.87979,9.95954,29974.385321832,0
+TRAK.US,D,20140103,000000,9.97948,9.97948,9.37134,9.4511,66870.874619368,0
+TRAK.US,D,20140106,000000,9.4511,9.4511,9.02241,9.15201,70218.079512416,0
+TRAK.US,D,20140107,000000,9.00247,9.40125,8.9925,9.17195,55067.8899096,0
+TRAK.US,D,20140108,000000,9.26168,9.44113,8.9925,9.3514,34204.2813464,0
+TRAK.US,D,20140109,000000,9.27165,9.86982,9.01244,9.74021,58277.6758424,0
+TRAK.US,D,20140110,000000,9.62058,9.75018,9.47104,9.66046,30644.428135304,0
+TRAK.US,D,20140113,000000,9.61061,9.77012,9.39128,9.63055,37012.8440376,0
+TRAK.US,D,20140114,000000,9.5807,9.83991,9.36237,9.53085,40707.107034632,0
+TRAK.US,D,20140115,000000,9.30155,9.91966,9.30155,9.54082,40222.6299704,0
+TRAK.US,D,20140116,000000,9.7103,9.83991,9.67043,9.74021,39620.795108,0
+TRAK.US,D,20140117,000000,9.72027,9.84988,9.53085,9.66046,72320.4892984,0
+TRAK.US,D,20140121,000000,9.72027,9.85985,9.6804,9.84988,30410.715597072,0
+TRAK.US,D,20140122,000000,9.82994,9.91966,9.78009,9.9097,42796.477065264,0
+TRAK.US,D,20140123,000000,9.9097,9.91966,9.40125,9.72027,77737.00306,0
+TRAK.US,D,20140124,000000,9.64052,9.64052,9.23177,9.34143,103415.2905224,0
+TRAK.US,D,20140127,000000,9.27165,9.38131,9.2218,9.27165,74828.1345584,0
+TRAK.US,D,20140128,000000,9.25171,9.57073,9.17195,9.26168,86062.3853232,0
+TRAK.US,D,20140129,000000,9.2218,9.2218,8.72332,8.95262,73406.801225032,0
+TRAK.US,D,20140130,000000,8.87287,8.98253,8.72332,8.80308,87667.2782896,0
+TRAK.US,D,20140131,000000,8.67348,9.02241,8.49402,8.7632,62691.1315,0
+TRAK.US,D,20140203,000000,8.81305,8.8628,8.52393,8.60369,64136.538227864,0
+TRAK.US,D,20140204,000000,8.57378,8.57378,6.85902,7.67652,1379914.0550795,0
+TRAK.US,D,20140205,000000,7.67652,8.70338,7.37844,8.62363,437626.22631037,0
+TRAK.US,D,20140206,000000,8.97256,8.97256,8.5339,8.8928,210309.18654947,0
+TRAK.US,D,20140207,000000,8.97256,9.08223,8.00552,8.35445,131823.90214389,0
+TRAK.US,D,20140210,000000,8.65354,8.96259,8.32454,8.87287,94482.055048176,0
+TRAK.US,D,20140211,000000,8.88284,9.06219,8.47409,8.87287,167181.70030989,0
+TRAK.US,D,20140212,000000,9.00247,9.07226,8.65234,8.75323,70680.48929836,0
+TRAK.US,D,20140213,000000,9.00247,9.00247,8.4043,8.50399,81998.996943896,0
+TRAK.US,D,20140214,000000,8.90277,8.90277,8.52393,8.84296,40590.752294568,0
+TRAK.US,D,20140218,000000,9.01244,9.20186,8.87287,9.04235,82022.067280288,0
+TRAK.US,D,20140219,000000,8.94265,9.06219,8.82302,8.93268,25946.103976168,0
+TRAK.US,D,20140220,000000,8.8629,9.06229,8.82302,8.91274,46197.847095928,0
+TRAK.US,D,20140221,000000,8.82302,8.97007,8.73329,8.92271,27544.978593944,0
+TRAK.US,D,20140224,000000,9.06229,9.2218,8.92271,9.18192,78568.538228216,0
+TRAK.US,D,20140225,000000,9.1221,9.63055,9.1221,9.2218,98454.165140016,0
+TRAK.US,D,20140226,000000,9.17195,9.37134,8.8629,8.90277,42934.899083616,0
+TRAK.US,D,20140227,000000,8.61366,9.50394,8.61366,9.47104,67519.853212656,0
+TRAK.US,D,20140228,000000,9.21183,9.57073,9.21183,9.42119,58199.437310288,0
+TRAK.US,D,20140303,000000,9.47104,9.52487,8.9925,9.39128,89064.538228472,0
+TRAK.US,D,20140304,000000,9.4511,9.57073,9.37134,9.53085,86851.792051048,0
+TRAK.US,D,20140305,000000,9.54082,9.60064,9.47104,9.60064,48458.740062344,0
+TRAK.US,D,20140306,000000,9.57073,10.2187,9.57073,10.2187,98455.16819812,0
+TRAK.US,D,20140307,000000,9.85985,10.5976,9.85985,10.3982,99610.691133928,0
+TRAK.US,D,20140310,000000,10.458,10.468,9.5807,10.2786,31873.174312704,0
+TRAK.US,D,20140311,000000,10.149,10.448,9.85985,9.99942,68893.039757032,0
+TRAK.US,D,20140312,000000,10.0692,10.3065,9.95954,10.0194,59634.813457112,0
+TRAK.US,D,20140313,000000,9.96951,10.1689,9.86982,9.95954,73863.192662352,0
+TRAK.US,D,20140314,000000,9.95855,10.149,9.95855,9.99942,36375.90214156,0
+TRAK.US,D,20140317,000000,10.1689,10.8468,10.0692,10.3284,51424.782875872,0
+TRAK.US,D,20140318,000000,10.3384,10.3384,9.96951,10.1988,40418.22630068,0
+TRAK.US,D,20140319,000000,10.129,10.129,9.78009,9.97948,18127.266055488,0
+TRAK.US,D,20140320,000000,9.92963,10.0692,9.85985,9.96951,18635.816514216,0
+TRAK.US,D,20140321,000000,9.95954,10.3045,9.73423,10.0692,155738.81345946,0
+TRAK.US,D,20140324,000000,9.75018,10.0393,9.60064,9.76015,49217.051988968,0
+TRAK.US,D,20140325,000000,9.76015,9.76015,9.47104,9.75018,33806.067279112,0
+TRAK.US,D,20140326,000000,9.70034,9.9396,9.47104,9.61061,54365.7492368,0
+TRAK.US,D,20140327,000000,9.72027,9.72027,8.97256,9.05232,87335.266057176,0
+TRAK.US,D,20140328,000000,9.06229,9.34143,8.78314,8.8629,70860.036698976,0
+TRAK.US,D,20140331,000000,8.8928,9.24373,8.81345,9.04235,22434.397554064,0
+TRAK.US,D,20140401,000000,9.06229,9.50095,8.97256,9.15201,22657.076453152,0
+TRAK.US,D,20140402,000000,9.14204,9.87979,9.14204,9.83991,43531.718655496,0
+TRAK.US,D,20140403,000000,9.9097,10.1689,9.29159,10.0991,59860.501530512,0
+TRAK.US,D,20140404,000000,10.1091,10.4181,9.13207,9.67043,74449.981653192,0
+TRAK.US,D,20140407,000000,9.28162,9.51091,8.98253,9.24174,44248.905199856,0
+TRAK.US,D,20140408,000000,9.15201,9.9097,9.10216,9.62058,32720.758410584,0
+TRAK.US,D,20140409,000000,9.55079,10.3384,9.48101,9.55079,41135.41284504,0
+TRAK.US,D,20140410,000000,9.61061,9.91966,9.48101,9.59067,22508.62385376,0
+TRAK.US,D,20140411,000000,9.59067,9.59067,9.23177,9.42119,11657.541284688,0
+TRAK.US,D,20140414,000000,9.47104,9.88976,9.23177,9.48101,39269.7247716,0
+TRAK.US,D,20140415,000000,9.52088,9.7103,9.1221,9.44113,39628.819572832,0
+TRAK.US,D,20140416,000000,9.44113,9.84988,9.07226,9.73024,150172.84404036,0
+TRAK.US,D,20140417,000000,9.23665,9.85985,9.23665,9.5807,28009.394496096,0
+TRAK.US,D,20140421,000000,9.86982,9.86982,9.43614,9.59067,21970.984710016,0
+TRAK.US,D,20140422,000000,9.61061,10.1091,9.5807,9.99942,44511.706423104,0
+TRAK.US,D,20140423,000000,9.94957,10.0792,9.61061,9.86982,43459.498472008,0
+TRAK.US,D,20140424,000000,9.96951,10.149,9.92963,10.0094,40810.422019344,0
+TRAK.US,D,20140425,000000,9.80003,10.0094,9.59067,9.73024,31632.440367744,0
+TRAK.US,D,20140428,000000,9.6804,10.0493,9.52088,9.96951,22784.46483236,0
+TRAK.US,D,20140429,000000,9.96951,10.1988,9.81,9.95954,25376.366973096,0
+TRAK.US,D,20140430,000000,9.73024,10.2088,9.73024,10.0792,47971.2538238,0
+TRAK.US,D,20140501,000000,9.95954,10.3683,9.95954,10.1888,76885.406729704,0
+TRAK.US,D,20140502,000000,10.2586,11.126,10.2586,11.0562,224821.43119814,0
+TRAK.US,D,20140505,000000,11.0662,11.2556,10.6674,10.9964,56212.379206264,0
+TRAK.US,D,20140506,000000,10.9964,11.0662,10.7272,10.9914,66205.847096416,0
+TRAK.US,D,20140507,000000,11.0462,11.0961,10.8668,11.0362,43583.877676904,0
+TRAK.US,D,20140508,000000,10.9665,11.0163,10.8169,10.9864,82710.165139632,0
+TRAK.US,D,20140509,000000,10.8668,11.0961,10.787,10.9764,165281.90826091,0
+TRAK.US,D,20140512,000000,10.8169,11.0163,10.8169,10.9565,101677.99388627,0
+TRAK.US,D,20140513,000000,10.7172,10.9166,10.3683,10.6973,59078.116209392,0
+TRAK.US,D,20140514,000000,10.4281,10.9864,10.4281,10.6873,23076.354740624,0
+TRAK.US,D,20140515,000000,10.7172,10.9166,10.5278,10.5577,42459.44954232,0
+TRAK.US,D,20140516,000000,10.5677,10.6674,10.3783,10.5577,49464.807340656,0
+TRAK.US,D,20140519,000000,10.468,10.9665,10.468,10.9665,40946.837921488,0
+TRAK.US,D,20140520,000000,10.9465,11.0063,10.7571,10.9366,34253.431193496,0
+TRAK.US,D,20140521,000000,10.9665,11.6544,10.9366,11.5347,142685.015294,0
+TRAK.US,D,20140522,000000,11.6643,11.8936,11.435,11.8537,94289.467892208,0
+TRAK.US,D,20140523,000000,11.8139,11.9435,11.7441,11.9335,81621.847096792,0
+TRAK.US,D,20140527,000000,11.9634,12.103,11.8537,12.103,63556.770643752,0
+TRAK.US,D,20140528,000000,12.0631,12.1628,12.0432,12.1528,68354.397555184,0
+TRAK.US,D,20140529,000000,12.1329,12.2426,12.113,12.2027,72303.437310632,0
+TRAK.US,D,20140530,000000,12.2127,12.3722,11.9834,12.1229,48610.201836048,0
+TRAK.US,D,20140602,000000,12.2127,12.2127,11.764,11.8438,38621.749236416,0
+TRAK.US,D,20140603,000000,11.784,12.0033,11.784,11.8986,50292.330276456,0
+TRAK.US,D,20140604,000000,11.9136,12.2176,11.6245,11.784,65094.458717184,0
+TRAK.US,D,20140605,000000,11.6893,12.2127,11.6893,12.0232,63378.22630124,0
+TRAK.US,D,20140606,000000,11.9734,12.7709,11.9734,12.6812,104678.14067534,0
+TRAK.US,D,20140609,000000,12.7111,12.8906,12.442,12.5117,68682.397555192,0
+TRAK.US,D,20140610,000000,12.5616,12.8607,12.4818,12.6314,27985.3211016,0
+TRAK.US,D,20140611,000000,12.7211,13.0501,12.2226,13.0401,75650.64220368,0
+TRAK.US,D,20140612,000000,13.0999,13.2595,12.6712,12.8507,85478.605506672,0
+TRAK.US,D,20140613,000000,13.1996,13.8177,13.1498,13.738,222435.15596873,0
+TRAK.US,D,20140616,000000,13.7978,13.8177,13.2993,13.6582,79853.45565944,0
+TRAK.US,D,20140617,000000,13.4389,13.6483,12.8507,13.2595,109963.25382531,0
+TRAK.US,D,20140618,000000,13.3093,13.9324,13.2744,13.5585,117643.66972764,0
+TRAK.US,D,20140619,000000,13.4289,13.6084,12.5815,13.1199,79320.831806216,0
+TRAK.US,D,20140620,000000,13.0302,13.4389,12.8607,13.2096,121691.00917728,0
+TRAK.US,D,20140623,000000,13.1598,13.1797,12.083,12.3522,126015.19266362,0
+TRAK.US,D,20140624,000000,12.2725,12.4519,10.807,11.4051,378591.24159945,0
+TRAK.US,D,20140625,000000,11.1858,11.3852,10.479,10.9964,316984.41590987,0
+TRAK.US,D,20140626,000000,10.9665,11.106,10.6275,10.7671,261904.48930302,0
+TRAK.US,D,20140627,000000,10.7272,11.116,10.468,10.5079,1401649.3211351,0
+TRAK.US,D,20140630,000000,10.5976,11.0362,10.5178,10.8568,182485.35780262,0
+TRAK.US,D,20140701,000000,10.807,11.0961,10.5278,10.5777,151764.69725141,0
+TRAK.US,D,20140702,000000,10.4879,11.0961,10.4879,10.8867,80746.177372,0
+TRAK.US,D,20140703,000000,10.9665,11.3054,10.9166,11.2755,41587.792049944,0
+TRAK.US,D,20140707,000000,11.2855,11.2955,10.7272,10.777,79369.981653312,0
+TRAK.US,D,20140708,000000,10.8119,10.8119,10.468,10.5278,94664.611623104,0
+TRAK.US,D,20140709,000000,10.5577,10.6773,10.3184,10.478,59575.633028976,0
+TRAK.US,D,20140710,000000,10.3085,10.4181,10.0194,10.2287,89940.207953264,0
+TRAK.US,D,20140711,000000,10.2387,10.3683,9.99942,10.149,63222.75229512,0
+TRAK.US,D,20140714,000000,10.2088,10.4281,10.1988,10.3284,36524.354740952,0
+TRAK.US,D,20140715,000000,10.4082,10.4879,9.99942,10.0094,65697.296637688,0
+TRAK.US,D,20140716,000000,10.0672,10.2048,9.86982,10.0493,48723.5474018,0
+TRAK.US,D,20140717,000000,10.1789,11.0622,10.1789,10.9066,135271.41284734,0
+TRAK.US,D,20140718,000000,10.777,11.4051,10.777,11.1858,53482.055047176,0
+TRAK.US,D,20140721,000000,10.9465,11.3313,10.8767,11.2257,25540.868502152,0
+TRAK.US,D,20140722,000000,11.2257,11.2257,10.5777,10.8269,36299.669725656,0
+TRAK.US,D,20140723,000000,10.787,10.9366,10.4979,10.6973,44810.617738096,0
+TRAK.US,D,20140724,000000,10.8468,11.445,10.8468,11.0861,74964.550460544,0
+TRAK.US,D,20140725,000000,10.9764,11.3453,10.9665,11.3154,59308.819573312,0
+TRAK.US,D,20140728,000000,11.3254,11.3453,11.0063,11.1858,29552.097860048,0
+TRAK.US,D,20140729,000000,11.1758,11.2157,10.8967,11.1459,54442.984710808,0
+TRAK.US,D,20140730,000000,11.0462,11.1659,10.7671,11.0362,43144.538227352,0
+TRAK.US,D,20140731,000000,10.8767,10.8767,10.468,10.478,29998.458716328,0
+TRAK.US,D,20140801,000000,10.7372,10.7372,9.81,10.2885,57148.232417296,0
+TRAK.US,D,20140804,000000,10.3085,10.5777,9.86084,10.4082,30445.822630712,0
+TRAK.US,D,20140805,000000,10.2387,10.6474,10.1091,10.2387,22641.027523488,0
+TRAK.US,D,20140806,000000,10.1988,10.5677,10.1091,10.5079,25955.131499104,0
+TRAK.US,D,20140807,000000,10.5278,10.5876,9.94957,10.2287,18401.10091788,0
+TRAK.US,D,20140808,000000,10.2187,10.6773,9.91169,10.0493,24677.235474608,0
+TRAK.US,D,20140811,000000,10.0393,10.4879,9.98945,10.1091,26052.428135192,0
+TRAK.US,D,20140812,000000,10.0692,10.4381,9.81,10.1191,37448.171254736,0
+TRAK.US,D,20140813,000000,10.0692,10.3683,10.0094,10.2287,25027.302752904,0
+TRAK.US,D,20140814,000000,10.1589,10.4181,9.96951,10.0293,23874.788991408,0
+TRAK.US,D,20140815,000000,10.1689,10.3982,9.96951,10.0891,46122.617738128,0
+TRAK.US,D,20140818,000000,10.1789,10.8668,10.0852,10.458,34884.354740912,0
+TRAK.US,D,20140819,000000,10.6375,10.7671,10.3533,10.7172,32650.544343304,0
+TRAK.US,D,20140820,000000,10.7471,10.797,10.5278,10.7571,18071.094801664,0
+TRAK.US,D,20140821,000000,10.7272,10.7671,10.2686,10.4979,36635.694190496,0
+TRAK.US,D,20140822,000000,10.4979,10.6325,10.2686,10.4879,13634.568807672,0
+TRAK.US,D,20140825,000000,10.7073,10.7671,10.2686,10.4181,15721.932722096,0
+TRAK.US,D,20140826,000000,10.3882,10.458,10.2786,10.4181,21290.911315504,0
+TRAK.US,D,20140827,000000,10.4181,10.4959,10.129,10.4281,29303.339450256,0
+TRAK.US,D,20140828,000000,10.5876,10.7073,10.2187,10.3583,33770.960245472,0
+TRAK.US,D,20140829,000000,10.2985,10.5278,10.2686,10.4181,12796.012232728,0
+TRAK.US,D,20140902,000000,10.6674,10.6674,10.3184,10.5876,19603.767584576,0
+TRAK.US,D,20140903,000000,10.6474,10.7372,10.4879,10.4979,15308.672783248,0
+TRAK.US,D,20140904,000000,10.4879,10.9764,10.2686,10.797,46531.86544456,0
+TRAK.US,D,20140905,000000,10.7671,10.9465,10.6773,10.9066,24117.529052576,0
+TRAK.US,D,20140908,000000,10.9166,11.0462,10.9166,10.9964,58385.003059528,0
+TRAK.US,D,20140909,000000,11.0163,11.0163,10.8269,10.9764,49166.899083768,0
+TRAK.US,D,20140910,000000,10.9764,11.0362,10.6275,10.807,60125.308869968,0
+TRAK.US,D,20140911,000000,10.807,10.8558,10.5178,10.5378,40139.376147768,0
+TRAK.US,D,20140912,000000,10.9565,11.1858,10.4381,10.5777,146722.3241626,0
+TRAK.US,D,20140915,000000,10.5378,10.801,10.3384,10.5477,40990.972478064,0
+TRAK.US,D,20140916,000000,10.6773,10.8867,10.5079,10.8568,26849.859327872,0
+TRAK.US,D,20140917,000000,10.7172,10.9266,10.7172,10.9066,49359.486239736,0
+TRAK.US,D,20140918,000000,10.9266,10.9565,10.787,10.8668,26702.409786584,0
+TRAK.US,D,20140919,000000,10.8668,10.9665,10.3982,10.448,55982.678900448,0
+TRAK.US,D,20140922,000000,10.5079,10.5079,10.129,10.4381,74531.229359616,0
+TRAK.US,D,20140923,000000,10.1928,10.458,9.78009,9.85985,67466.691133144,0
+TRAK.US,D,20140924,000000,9.72027,10.1191,9.47702,9.9396,66079.461775312,0
+TRAK.US,D,20140925,000000,9.88976,9.9097,9.65049,9.81997,78398.018350536,0
+TRAK.US,D,20140926,000000,9.84988,9.96951,9.62058,9.95954,77296.660552344,0
+TRAK.US,D,20140929,000000,9.82994,10.0194,9.57073,9.95954,95343.681959512,0
+TRAK.US,D,20140930,000000,9.81,10.0194,9.28162,9.82994,148147.66972838,0
+TRAK.US,D,20141001,000000,9.77012,9.77012,8.87287,8.92271,90161.883794248,0
+TRAK.US,D,20141002,000000,9.16198,9.16198,8.85293,8.92271,55694.8012246,0
+TRAK.US,D,20141003,000000,8.94265,9.33146,8.94265,9.21183,158677.77370418,0
+TRAK.US,D,20141006,000000,8.7632,9.37832,8.67417,8.69341,68460.721714208,0
+TRAK.US,D,20141007,000000,8.66351,9.02191,8.47379,8.52393,94887.290522192,0
+TRAK.US,D,20141008,000000,8.55384,9.17195,8.47409,9.00247,53650.568808648,0
+TRAK.US,D,20141009,000000,9.02241,9.02241,8.23482,8.47409,59504.415903592,0
+TRAK.US,D,20141010,000000,8.33451,8.33451,7.2279,7.73634,183180.47706869,0
+TRAK.US,D,20141013,000000,7.78619,8.14509,7.23787,7.23787,163489.44342906,0
+TRAK.US,D,20141014,000000,7.23787,7.84601,6.72942,7.62668,92069.700308056,0
+TRAK.US,D,20141015,000000,7.04845,7.9457,7.04845,7.92576,95759.951072672,0
+TRAK.US,D,20141016,000000,7.87591,8.0753,7.34753,7.9457,200201.37003546,0
+TRAK.US,D,20141017,000000,8.25476,8.58375,7.78619,8.29463,157020.72171637,0
+TRAK.US,D,20141020,000000,8.20491,8.5339,7.84601,8.06534,55575.437310224,0
+TRAK.US,D,20141021,000000,8.09524,8.51396,8.0753,8.21488,50787.840979832,0
+TRAK.US,D,20141022,000000,8.23482,8.35445,7.90582,7.98558,38410.103976472,0
+TRAK.US,D,20141023,000000,8.03543,8.15506,7.76625,7.76625,65653.162081112,0
+TRAK.US,D,20141024,000000,7.80613,7.98558,7.4572,7.78619,115215.26605786,0
+TRAK.US,D,20141027,000000,7.5868,7.69646,7.47713,7.57683,67595.082570456,0
+TRAK.US,D,20141028,000000,7.63665,8.16503,7.50704,8.02546,91231.143733112,0
+TRAK.US,D,20141029,000000,8.08527,8.13512,7.73634,8.0454,37509.35779908,0
+TRAK.US,D,20141030,000000,7.96564,8.37439,7.93573,8.15506,43638.04281452,0
+TRAK.US,D,20141031,000000,8.46412,8.51396,8.13512,8.39433,75543.314986552,0
+TRAK.US,D,20141103,000000,8.47409,8.7632,8.47409,8.49402,47818.788991992,0
+TRAK.US,D,20141104,000000,8.50399,8.64357,8.47409,8.55384,27880.00000068,0
+TRAK.US,D,20141105,000000,8.65354,8.91274,8.5339,8.71335,44124.52599496,0
+TRAK.US,D,20141106,000000,8.64357,8.72332,8.51396,8.72332,41493.504588168,0
+TRAK.US,D,20141107,000000,8.71335,9.04235,8.57378,9.04235,32269.382263784,0
+TRAK.US,D,20141110,000000,9.04235,9.39128,8.91274,9.30155,58281.688074816,0
+TRAK.US,D,20141111,000000,9.19189,9.36137,9.0922,9.24174,40365.064221168,0
+TRAK.US,D,20141112,000000,9.2218,9.4511,9.2218,9.3514,44622.042814544,0
+TRAK.US,D,20141113,000000,9.39128,9.48101,9.21183,9.24174,40781.333334328,0
+TRAK.US,D,20141114,000000,9.19189,9.29059,9.07226,9.15201,33428.917432008,0
+TRAK.US,D,20141117,000000,9.16198,9.24174,8.88284,8.88284,29183.97553588,0
+TRAK.US,D,20141118,000000,8.94265,9.11213,8.94265,9.01244,65464.58715756,0
+TRAK.US,D,20141119,000000,8.98253,9.02241,8.77317,8.92271,50491.938839152,0
+TRAK.US,D,20141120,000000,8.94265,9.08073,8.8928,8.93268,35317.67584184,0
+TRAK.US,D,20141121,000000,9.11213,9.11213,8.8928,8.93268,30418.740061904,0
+TRAK.US,D,20141124,000000,8.91274,8.98253,8.50399,8.60369,38366.972478,0
+TRAK.US,D,20141125,000000,8.59372,8.91274,8.50399,8.85293,152402.64220555,0
+TRAK.US,D,20141126,000000,8.82302,9.10216,8.73329,9.10216,11939.400611912,0
+TRAK.US,D,20141128,000000,9.08223,9.19189,8.62363,9.13207,22801.516820128,0
+TRAK.US,D,20141201,000000,9.24174,9.37124,8.9925,9.04235,45524.795108144,0
+TRAK.US,D,20141202,000000,9.17993,9.17993,9.05232,9.13207,15641.688073776,0
+TRAK.US,D,20141203,000000,9.05232,9.20186,8.87287,9.03238,12572.330275536,0
+TRAK.US,D,20141204,000000,9.05232,9.20186,8.95262,8.96259,16944.660550872,0
+TRAK.US,D,20141205,000000,8.9925,9.451,8.84296,9.20186,44306.079511784,0
+TRAK.US,D,20141208,000000,9.21183,9.27165,8.85293,8.8928,31471.951071104,0
+TRAK.US,D,20141209,000000,8.91274,9.04235,8.78324,8.97256,27824.83180496,0
+TRAK.US,D,20141210,000000,8.93268,9.20186,8.69341,8.69341,27983.314985392,0
+TRAK.US,D,20141211,000000,8.93268,8.95262,8.77317,8.80308,19210.568807808,0
+TRAK.US,D,20141212,000000,8.77317,9.02241,8.62363,8.82302,31871.168196496,0
+TRAK.US,D,20141215,000000,8.96259,8.96259,8.66351,8.68345,18158.360856712,0
+TRAK.US,D,20141216,000000,8.68345,8.91274,8.68345,8.75323,21434.348624376,0
+TRAK.US,D,20141217,000000,8.75323,9.06229,8.75323,8.93268,42758.360857312,0
+TRAK.US,D,20141218,000000,9.02241,9.07226,8.97256,9.02241,21812.501529584,0
+TRAK.US,D,20141219,000000,8.98253,9.17195,8.70338,9.03238,77695.877677736,0
+TRAK.US,D,20141222,000000,9.01244,9.19189,8.9925,9.13207,60271.755353152,0
+TRAK.US,D,20141223,000000,9.00247,9.77012,9.00247,9.70034,29283.278288176,0
+TRAK.US,D,20141224,000000,9.73024,9.89973,9.73024,9.87979,8000.391437504,0
+TRAK.US,D,20141226,000000,9.89973,10.0592,9.84988,9.99942,33618.495413664,0
+TRAK.US,D,20141229,000000,9.9396,10.1091,9.37234,9.62058,27413.57798232,0
+TRAK.US,D,20141230,000000,9.91966,9.96951,8.96259,9.33146,35834.2507654,0
+TRAK.US,D,20141231,000000,9.32149,9.69037,8.95262,8.9925,100918.67890154,0
+TRAK.US,D,20150102,000000,9.10216,9.15201,8.85293,8.94265,15941.602446872,0
+TRAK.US,D,20150105,000000,9.01244,9.02241,8.80308,8.96259,16145.223241984,0
+TRAK.US,D,20150106,000000,8.96259,9.07226,8.71335,8.81305,26330.27523,0
+TRAK.US,D,20150107,000000,8.8629,8.96259,8.51396,8.84296,41711.168196736,0
+TRAK.US,D,20150108,000000,8.83299,9.06229,8.77317,9.01244,21658.030581568,0
+TRAK.US,D,20150109,000000,8.96259,9.96951,8.91274,9.15201,45760.513762584,0
+TRAK.US,D,20150112,000000,9.05232,9.26168,8.82302,9.07226,23179.669725336,0
+TRAK.US,D,20150113,000000,9.1221,9.96951,9.1221,9.29159,37618.691132416,0
+TRAK.US,D,20150114,000000,9.27165,9.27165,8.95262,9.15201,35697.834863256,0
+TRAK.US,D,20150115,000000,9.10206,9.13367,8.60369,8.6336,34480.122325,0
+TRAK.US,D,20150116,000000,8.59372,9.0922,8.56381,8.97256,37108.13455748,0
+TRAK.US,D,20150120,000000,8.93268,9.21183,8.82302,8.88284,16752.073394904,0
+TRAK.US,D,20150121,000000,8.68345,8.97256,8.65354,8.85293,23994.152905784,0
+TRAK.US,D,20150122,000000,8.79311,9.25171,8.59372,9.1221,40405.186545328,0
+TRAK.US,D,20150123,000000,8.97256,9.54082,8.97256,9.48101,43677.162080576,0
+TRAK.US,D,20150126,000000,9.56076,9.95855,9.29159,9.41122,20632.90519928,0
+TRAK.US,D,20150127,000000,9.81,9.81,9.20186,9.43116,9308.37920512,0
+TRAK.US,D,20150128,000000,9.47104,9.94957,9.05232,9.50095,35416.978594136,0
+TRAK.US,D,20150129,000000,9.72027,10.3184,9.47104,10.139,44383.314985792,0
+TRAK.US,D,20150130,000000,10.0194,10.468,10.0194,10.3384,91310.385323328,0
+TRAK.US,D,20150202,000000,10.3982,10.797,10.3284,10.6275,77479.217127272,0
+TRAK.US,D,20150203,000000,10.5876,11.2456,10.5876,11.0462,113043.6452627,0
+TRAK.US,D,20150204,000000,11.0562,11.8338,10.9665,11.1659,136431.95107366,0
+TRAK.US,D,20150205,000000,11.116,11.3652,10.9266,11.1359,52540.18348752,0
+TRAK.US,D,20150206,000000,11.2456,11.9634,9.92963,11.6743,145397.28440722,0
+TRAK.US,D,20150209,000000,11.6743,11.764,11.1459,11.7042,62506.568808864,0
+TRAK.US,D,20150210,000000,11.764,11.764,11.3154,11.7042,42202.666667696,0
+TRAK.US,D,20150211,000000,11.7142,11.764,11.6145,11.7241,39574.654435216,0
+TRAK.US,D,20150212,000000,11.764,12.083,11.6743,12.0531,104507.62079766,0
+TRAK.US,D,20150213,000000,12.0631,12.8906,12.0531,12.7311,107609.07645522,0
+TRAK.US,D,20150217,000000,12.6613,12.7809,12.1229,12.2426,58122.20183628,0
+TRAK.US,D,20150218,000000,12.2824,12.3622,11.8637,12.3223,51426.78899208,0
+TRAK.US,D,20150219,000000,12.3223,12.5406,11.5427,12.3921,42526.654435288,0
+TRAK.US,D,20150220,000000,12.4519,13.2295,12.4519,13.1598,49737.639144944,0
+TRAK.US,D,20150223,000000,13.1598,13.1598,12.9504,13.0002,43291.98776864,0
+TRAK.US,D,20150224,000000,13.0002,13.0999,12.8208,12.8906,22776.440367528,0
+TRAK.US,D,20150225,000000,12.8208,13.1598,12.8208,12.9305,40926.776759408,0
+TRAK.US,D,20150226,000000,13.1398,13.1398,12.8607,13.0002,27206.948012896,0
+TRAK.US,D,20150227,000000,13.08,13.08,12.5716,12.6812,63463.48624008,0
+TRAK.US,D,20150302,000000,12.7709,12.9105,12.4818,12.7012,43231.8042824,0
+TRAK.US,D,20150303,000000,12.5616,12.6613,12.2426,12.4519,34906.4220192,0
+TRAK.US,D,20150304,000000,12.5117,12.6513,12.1728,12.3423,18556.574924,0
+TRAK.US,D,20150305,000000,12.3423,12.7809,12.3024,12.7311,21164.5259944,0
+TRAK.US,D,20150306,000000,12.5716,13.1598,12.442,12.5815,76132.1100936,0
+TRAK.US,D,20150309,000000,12.7111,13.1598,12.6812,13.07,66402.4464848,0
+TRAK.US,D,20150310,000000,12.5317,13.09,12.5317,12.9604,39219.5718664,0
+TRAK.US,D,20150311,000000,13.1598,13.5286,12.9005,13.5286,63393.2721728,0
+TRAK.US,D,20150312,000000,13.5785,13.7579,13.3492,13.7579,65499.6941912,0
+TRAK.US,D,20150313,000000,13.7579,13.8078,13.3292,13.7081,43231.8042824,0
+TRAK.US,D,20150316,000000,13.6184,13.7579,13.409,13.5685,19158.4097864,0
+TRAK.US,D,20150317,000000,13.5087,13.8078,13.419,13.7878,19158.4097864,0
+TRAK.US,D,20150318,000000,13.7679,13.8776,13.5286,13.748,14544.342508,0
+TRAK.US,D,20150319,000000,13.6682,14.8247,13.6084,14.4658,81849.5412864,0
+TRAK.US,D,20150320,000000,14.3461,14.4558,14.1866,14.3561,69411.6207968,0
+TRAK.US,D,20150323,000000,14.2863,14.2863,13.6582,14.047,52760.8562704,0
+TRAK.US,D,20150324,000000,14.0371,14.4458,13.9174,14.1268,76433.0275248,0
+TRAK.US,D,20150325,000000,14.1268,14.1268,13.718,13.7978,91779.816516,0
+TRAK.US,D,20150326,000000,13.7779,13.9972,13.6582,13.7779,36912.5382272,0
+TRAK.US,D,20150327,000000,13.8277,13.8377,13.4688,13.7081,20261.7737008,0
+TRAK.US,D,20150330,000000,13.6782,13.9075,13.5486,13.8676,57575.5351696,0
+TRAK.US,D,20150331,000000,13.5954,14.2564,13.5884,13.738,75315.620796944,0
+TRAK.US,D,20150401,000000,13.7878,14.1368,13.6682,13.9573,70815.9021424,0
+TRAK.US,D,20150402,000000,13.8975,14.2066,13.6881,13.8177,51657.492356,0
+TRAK.US,D,20150406,000000,13.6483,13.8377,13.4688,13.5884,16851.3761472,0
+TRAK.US,D,20150407,000000,13.5187,13.5386,13.3591,13.4987,134189.11315312,0
+TRAK.US,D,20150408,000000,13.4588,13.6084,13.0601,13.2295,34605.504588,0
+TRAK.US,D,20150409,000000,13.1398,13.1398,12.4619,12.5117,51738.740062424,0
+TRAK.US,D,20150410,000000,12.4818,13.5486,12.3423,13.3193,111038.5321128,0
+TRAK.US,D,20150413,000000,13.3492,13.728,13.0999,13.1398,26480.7339456,0
+TRAK.US,D,20150414,000000,13.1498,13.3691,13.0002,13.0501,25377.3700312,0
+TRAK.US,D,20150415,000000,13.0999,13.3272,12.8706,13.2196,26686.36085692,0
+TRAK.US,D,20150416,000000,13.2096,13.3791,13.1099,13.1099,7346.397553696,0
+TRAK.US,D,20150417,000000,12.9504,12.9604,12.5815,12.8208,31997.5535176,0
+TRAK.US,D,20150420,000000,12.9305,13.3591,12.9205,13.2894,22271.902141216,0
+TRAK.US,D,20150421,000000,13.2993,13.2993,12.761,12.8706,31919.314985488,0
+TRAK.US,D,20150422,000000,12.9404,13.1598,12.8108,12.8906,21760.342508176,0
+TRAK.US,D,20150423,000000,12.8507,12.9404,12.8308,12.8806,12939.4495416,0
+TRAK.US,D,20150424,000000,12.8706,12.8706,12.0731,12.412,40724.1590224,0
+TRAK.US,D,20150427,000000,12.3722,12.3722,11.5248,11.5447,85059.3272192,0
+TRAK.US,D,20150428,000000,11.4649,11.9036,11.4649,11.6245,72521.1009192,0
+TRAK.US,D,20150429,000000,12.083,12.1628,11.3852,11.5347,74828.1345584,0
+TRAK.US,D,20150430,000000,11.2157,11.4948,10.7671,10.8169,96694.8012256,0
+TRAK.US,D,20150501,000000,10.8767,11.2755,10.5976,11.0362,46943.1192672,0
+TRAK.US,D,20150504,000000,10.9964,11.5945,10.9964,11.116,48146.788992,0
+TRAK.US,D,20150505,000000,11.3154,11.4051,10.7372,10.8668,55268.5015304,0
+TRAK.US,D,20150506,000000,10.2895,10.9764,10.2895,10.4979,46565.969420096,0
+TRAK.US,D,20150507,000000,10.468,10.7172,10.468,10.5677,36656.75841068,0
+TRAK.US,D,20150508,000000,10.6674,11.2057,9.96951,10.0194,72521.1009192,0
+TRAK.US,D,20150511,000000,10.1091,10.139,9.7103,9.86982,50453.8226312,0
+TRAK.US,D,20150512,000000,9.76015,11.0063,9.76015,10.807,137323.66972812,0
+TRAK.US,D,20150513,000000,10.9366,11.3952,10.5677,11.1858,75429.9694208,0
+TRAK.US,D,20150514,000000,11.2456,11.4749,11.0362,11.0961,38116.207952,0
+TRAK.US,D,20150515,000000,11.116,11.2456,10.9366,11.0562,41193.590215072,0
+TRAK.US,D,20150518,000000,11.0362,11.3453,11.0362,11.1858,27845.896025144,0
+TRAK.US,D,20150519,000000,11.2257,11.7541,11.0861,11.4051,50654.434252,0
+TRAK.US,D,20150520,000000,11.4948,11.4948,10.9665,11.126,54967.5840992,0
+TRAK.US,D,20150521,000000,11.0562,11.3553,10.9665,11.3054,67405.5045888,0
+TRAK.US,D,20150522,000000,11.2655,11.435,11.1659,11.2556,35909.4801232,0
+TRAK.US,D,20150526,000000,11.2356,11.5148,11.0761,11.3254,47871.951071504,0
+TRAK.US,D,20150527,000000,11.2356,11.7341,11.1459,11.6843,38116.207952,0
+TRAK.US,D,20150528,000000,11.7142,11.8936,11.5148,11.6045,28964.305811104,0
+TRAK.US,D,20150529,000000,11.6444,11.7042,11.126,11.4948,46441.5902152,0
+TRAK.US,D,20150601,000000,11.5048,11.9824,11.2057,11.8438,38126.23853304,0
+TRAK.US,D,20150602,000000,11.8438,12.2725,11.8438,12.1827,34456.048930504,0
+TRAK.US,D,20150603,000000,12.2625,12.9604,12.2127,12.7709,49149.847096,0
+TRAK.US,D,20150604,000000,12.6912,12.9703,12.6613,12.9205,57876.4526008,0
+TRAK.US,D,20150605,000000,12.9703,13.6184,12.741,13.5884,67907.0336408,0
+TRAK.US,D,20150608,000000,13.5286,13.748,13.0401,13.1498,51356.5749248,0
+TRAK.US,D,20150609,000000,13.2096,13.2096,12.5317,12.9604,69977.345567456,0
+TRAK.US,D,20150610,000000,12.9404,13.1099,12.8009,12.9404,39652.892967328,0
+TRAK.US,D,20150611,000000,12.9354,13.0002,12.7012,12.9105,40409.198777744,0
+TRAK.US,D,20150612,000000,12.8308,12.9205,12.4619,12.7909,46240.9785944,0
+TRAK.US,D,20150615,000000,12.6314,12.7311,12.4619,12.4719,65198.77676,0
+TRAK.US,D,20150616,000000,12.5716,13.1697,12.422,13.0501,59481.3455672,0
+TRAK.US,D,20150617,000000,13.0401,13.409,12.5416,12.751,55469.1131512,0
+TRAK.US,D,20150618,000000,12.6114,13.0102,12.5716,12.8706,72320.4892984,0
+TRAK.US,D,20150619,000000,12.741,13.1099,12.6015,12.7012,75028.7461792,0
+TRAK.US,D,20150622,000000,12.8407,13.3591,12.4519,13.1697,175234.2507688,0
+TRAK.US,D,20150623,000000,13.3292,13.4588,13.2096,13.409,54206.262998264,0
+TRAK.US,D,20150624,000000,13.4588,13.4588,12.8009,13.1099,47845.8715608,0
+TRAK.US,D,20150625,000000,13.1099,13.2794,12.9803,13.08,32499.0825696,0
+TRAK.US,D,20150626,000000,13.1598,13.409,12.5815,12.5815,126585.9327248,0
+TRAK.US,D,20150629,000000,12.5815,13.1298,12.1927,12.2127,79341.8960264,0
+TRAK.US,D,20150630,000000,12.3921,12.9903,12.1528,12.3522,60051.082570272,0
+TRAK.US,D,20150701,000000,12.7012,13.0002,12.6912,12.9105,32398.7767592,0
+TRAK.US,D,20150702,000000,12.9903,13.1797,12.5416,12.6114,22167.5840984,0
+TRAK.US,D,20150706,000000,12.6114,12.9903,12.4619,12.8407,36611.620796,0
+TRAK.US,D,20150707,000000,12.7909,12.9504,12.442,12.6812,37815.2905208,0
+TRAK.US,D,20150708,000000,12.6015,12.7311,12.2824,12.432,76031.8042832,0
+TRAK.US,D,20150709,000000,12.3423,12.7111,12.3423,12.6513,36411.0091752,0
+TRAK.US,D,20150710,000000,12.7909,12.9604,12.4619,12.8706,33602.446484,0
+TRAK.US,D,20150713,000000,12.9903,13.0999,12.5815,12.9205,36210.3975544,0
+TRAK.US,D,20150714,000000,12.9305,13.2794,12.8906,13.0501,30943.339450296,0
+TRAK.US,D,20150715,000000,13.2196,13.6582,13.0302,13.08,73505.100919224,0
+TRAK.US,D,20150716,000000,13.3392,13.4987,13.0102,13.2196,25678.2874624,0
+TRAK.US,D,20150717,000000,13.2694,13.4489,13.08,13.2495,17553.51682,0
+TRAK.US,D,20150720,000000,13.3093,13.5087,12.7111,12.9504,33301.5290528,0
+TRAK.US,D,20150721,000000,13.0501,13.0501,12.7311,12.8208,18155.3516824,0
+TRAK.US,D,20150722,000000,12.6812,13.0501,12.6812,12.8906,24574.923548,0
+TRAK.US,D,20150723,000000,13.0002,13.0002,12.3024,12.3821,72922.3241608,0
+TRAK.US,D,20150724,000000,12.3024,12.422,11.6045,11.7939,49350.4587168,0
+TRAK.US,D,20150727,000000,11.8438,12.7111,11.5945,12.4818,48347.4006128,0
+TRAK.US,D,20150728,000000,12.4719,12.5117,12.0432,12.432,33702.7522944,0
+TRAK.US,D,20150729,000000,12.412,13.0501,12.412,13.0202,28888.0733952,0
+TRAK.US,D,20150730,000000,13.0302,13.1598,12.113,12.3522,84156.5749256,0
+TRAK.US,D,20150731,000000,12.3123,13.2495,12.3123,13.07,43933.9449552,0
+TRAK.US,D,20150803,000000,13.0601,13.3492,11.8039,12.5018,91268.25688296,0
+TRAK.US,D,20150804,000000,12.8108,12.8108,12.3722,12.6712,15146.1773704,0
+TRAK.US,D,20150805,000000,13.0999,13.9473,12.8806,13.8975,102412.2324184,0
+TRAK.US,D,20150806,000000,13.8477,13.9075,12.9703,13.0002,51542.14067404,0
+TRAK.US,D,20150807,000000,12.9903,13.8078,12.9803,13.6981,91278.287464,0
+TRAK.US,D,20150810,000000,13.738,13.8676,12.9404,13.0601,74727.828748,0
+TRAK.US,D,20150811,000000,12.9105,13.2096,12.3722,12.9005,95520.220185816,0
+TRAK.US,D,20150812,000000,12.6613,12.9604,12.2127,12.7111,44937.0030592,0
+TRAK.US,D,20150813,000000,12.6912,12.9803,12.3423,12.5217,24574.923548,0
+TRAK.US,D,20150814,000000,12.442,12.9205,12.2127,12.3821,82852.5993904,0
+TRAK.US,D,20150817,000000,12.5815,12.8407,12.3024,12.8208,35307.6452608,0
+TRAK.US,D,20150818,000000,12.9404,13.2595,12.6114,13.0102,48748.6238544,0
+TRAK.US,D,20150819,000000,13.0202,13.0302,12.442,12.442,30994.4954136,0
+TRAK.US,D,20150820,000000,12.4619,12.7111,12.2127,12.3423,27684.4036704,0
+TRAK.US,D,20150821,000000,12.1429,12.3522,11.9734,12.093,33000.6116216,0
+TRAK.US,D,20150824,000000,11.4649,11.9634,11.2456,11.4749,44868.795108128,0
+TRAK.US,D,20150825,000000,11.5746,11.9435,11.3752,11.5646,35809.1743128,0
+TRAK.US,D,20150826,000000,11.8537,12.3123,11.4749,12.3123,29590.214068,0
+TRAK.US,D,20150827,000000,12.3622,12.3622,11.7341,11.8936,84658.1039776,0
+TRAK.US,D,20150828,000000,11.8737,12.6812,11.8139,12.0631,53864.2201848,0
+TRAK.US,D,20150831,000000,12.0631,12.4519,11.7042,11.7241,27483.7920496,0
+TRAK.US,D,20150901,000000,11.6045,11.6045,11.1858,11.3752,35407.9510712,0
+TRAK.US,D,20150902,000000,11.4948,11.9036,11.1858,11.764,73423.8532128,0
+TRAK.US,D,20150903,000000,11.8737,11.9235,11.4749,11.5646,24976.1467896,0
+TRAK.US,D,20150904,000000,11.4649,11.8637,11.1858,11.2356,43933.9449552,0
+TRAK.US,D,20150908,000000,11.4649,11.774,11.2855,11.455,28185.9327224,0
+TRAK.US,D,20150909,000000,11.455,11.5746,11.2057,11.3154,26982.2629976,0
+TRAK.US,D,20150910,000000,11.3652,11.3652,11.1659,11.2456,51170.006117456,0
+TRAK.US,D,20150911,000000,11.1359,11.3952,11.1359,11.3652,29088.685016,0
+TRAK.US,D,20150914,000000,11.3852,11.4151,11.1659,11.2556,43532.7217136,0
+TRAK.US,D,20150915,000000,11.4151,11.4151,10.8269,10.9166,46040.3669736,0
+TRAK.US,D,20150916,000000,10.9864,11.1359,10.468,11.0063,41927.8287472,0
+TRAK.US,D,20150917,000000,10.8369,11.4151,10.8369,11.3752,37256.587156872,0
+TRAK.US,D,20150918,000000,11.116,11.1758,10.7671,10.9665,74527.2171272,0
+TRAK.US,D,20150921,000000,10.8767,11.1858,10.3583,10.7073,42830.5810408,0
+TRAK.US,D,20150922,000000,10.4879,10.787,10.4879,10.5976,21666.0550464,0
+TRAK.US,D,20150923,000000,10.7272,10.9166,10.6076,10.7272,22468.5015296,0
+TRAK.US,D,20150924,000000,10.7671,11.1459,10.5577,11.106,25707.376147416,0
+TRAK.US,D,20150925,000000,11.2356,11.3054,10.5577,10.5677,42228.7461784,0
+TRAK.US,D,20150928,000000,10.4879,10.7671,10.0792,10.3982,223482.3486293,0
+TRAK.US,D,20150929,000000,10.3982,10.5477,10.0194,10.149,37514.3730896,0
+TRAK.US,D,20150930,000000,10.139,10.5876,9.97948,10.5378,66803.6697264,0
+TRAK.US,D,20151001,000000,10.6275,10.7471,10.0493,10.139,65800.6116224,0
+TRAK.US,D,20151002,000000,10.0592,10.3783,9.86982,10.0991,44134.556576,0
+TRAK.US,D,20151005,000000,10.1191,10.8468,10.0891,10.3184,22469.504587704,0
+TRAK.US,D,20151006,000000,10.2387,10.3683,10.2088,10.2686,16951.6819576,0
+TRAK.US,D,20151007,000000,10.3384,10.6973,10.1789,10.6076,28386.5443432,0
+TRAK.US,D,20151008,000000,10.6076,10.8568,10.5477,10.8169,49049.5412856,0
+TRAK.US,D,20151009,000000,10.797,10.9465,10.5777,10.7471,28386.5443432,0
+TRAK.US,D,20151012,000000,10.7272,10.7272,10.2786,10.3384,17788.232416336,0
+TRAK.US,D,20151013,000000,10.3085,10.6474,9.97948,10.0792,18757.1865448,0
+TRAK.US,D,20151014,000000,10.0293,10.448,9.83991,10.1589,26280.1223248,0
+TRAK.US,D,20151015,000000,10.458,11.4151,10.0692,11.4151,42629.96942,0
+TRAK.US,D,20151016,000000,11.4051,12.2326,11.1758,11.7142,44234.8623864,0
+TRAK.US,D,20151019,000000,11.784,11.8637,11.4849,11.6444,28136.782875304,0
+TRAK.US,D,20151020,000000,11.784,11.784,11.435,11.5945,9909.211009416,0
+TRAK.US,D,20151021,000000,11.5945,11.6843,11.2655,11.3453,36812.2324168,0
+TRAK.US,D,20151022,000000,11.5547,11.6942,11.2456,11.4849,29489.9082576,0
+TRAK.US,D,20151023,000000,11.4849,11.9534,11.3254,11.9136,29088.685016,0
+TRAK.US,D,20151026,000000,11.8139,11.8737,10.9764,11.2456,26982.2629976,0
+TRAK.US,D,20151027,000000,11.3652,11.5148,11.116,11.3752,42529.6636096,0
+TRAK.US,D,20151028,000000,11.5646,11.7142,11.3054,11.6444,40824.4648328,0
+TRAK.US,D,20151029,000000,11.435,11.4649,11.3952,11.455,20061.16208,0
+TRAK.US,D,20151030,000000,11.4151,11.6145,11.2755,11.6145,46040.3669736,0
+TRAK.US,D,20151102,000000,11.4948,11.8537,11.3353,11.6045,31048.660551216,0
+TRAK.US,D,20151103,000000,11.3353,11.9534,11.2955,11.7341,33301.5290528,0
+TRAK.US,D,20151104,000000,11.6942,11.9056,11.6942,11.8837,13350.70336424,0
+TRAK.US,D,20151105,000000,11.8936,11.9634,11.6643,11.8139,12939.4495416,0
+TRAK.US,D,20151106,000000,11.764,12.0631,11.7341,11.8039,29590.214068,0
+TRAK.US,D,20151109,000000,11.8837,11.9036,11.0263,11.0761,23180.67278344,0
+TRAK.US,D,20151110,000000,10.9665,11.5347,10.9665,11.0861,32298.4709488,0
+TRAK.US,D,20151111,000000,11.0163,11.0662,10.777,10.9565,22267.8899088,0
+TRAK.US,D,20151112,000000,10.8369,11.1758,10.6076,10.6773,30192.0489304,0
+TRAK.US,D,20151113,000000,10.5777,10.777,10.4181,10.5577,26079.510704,0
+TRAK.US,D,20151116,000000,10.468,10.8468,10.468,10.8169,27784.7094808,0
+TRAK.US,D,20151117,000000,10.6474,10.8568,10.5477,10.5777,8525.993884,0
+TRAK.US,D,20151118,000000,10.5677,10.9864,10.5677,10.7471,16550.458716,0
+TRAK.US,D,20151119,000000,10.6474,11.0462,10.6375,10.9166,16249.5412848,0
+TRAK.US,D,20151120,000000,10.9266,11.1459,10.3583,10.8468,14544.342508,0
+TRAK.US,D,20151123,000000,10.7671,10.807,10.6275,10.6973,13039.755352,0
+TRAK.US,D,20151124,000000,10.4979,10.787,10.4979,10.6574,8726.6055048,0
+TRAK.US,D,20151125,000000,10.7172,10.8867,10.6474,10.8668,4714.3730888,0
+TRAK.US,D,20151127,000000,10.8668,11.3752,10.8668,11.116,12939.4495416,0
+TRAK.US,D,20151130,000000,11.2456,11.9435,11.1958,11.5148,35708.8685024,0
+TRAK.US,D,20151201,000000,11.6843,11.6843,10.9665,11.1758,57335.804282744,0
+TRAK.US,D,20151202,000000,11.106,11.455,11.0063,11.1958,40791.363915368,0
+TRAK.US,D,20151203,000000,11.1459,11.3652,10.9266,11.0362,57807.241591624,0
+TRAK.US,D,20151204,000000,10.9764,11.106,10.9465,10.9764,33100.917432,0
+TRAK.US,D,20151207,000000,10.9266,11.0163,10.8767,10.9166,24374.3119272,0
+TRAK.US,D,20151208,000000,10.9565,11.2057,10.9166,11.106,16876.4525998,0
+TRAK.US,D,20151209,000000,11.106,11.2157,10.8169,10.9465,48447.7064232,0
+TRAK.US,D,20151210,000000,10.9266,11.0462,10.7372,10.8269,80946.7889928,0
+TRAK.US,D,20151211,000000,10.5876,10.8568,10.3882,10.4979,40423.2415912,0
+TRAK.US,D,20151214,000000,10.4381,10.4979,10.1988,10.468,44635.082569896,0
+TRAK.US,D,20151215,000000,10.5178,10.6773,10.4381,10.6773,12137.0030584,0
+TRAK.US,D,20151216,000000,10.6873,10.9465,10.6474,10.8369,24274.0061168,0
+TRAK.US,D,20151217,000000,10.9166,10.9166,10.6375,10.8468,34705.8103984,0
+TRAK.US,D,20151218,000000,10.8468,11.4649,10.8369,11.435,61988.9908272,0
+TRAK.US,D,20151221,000000,11.3652,11.5945,11.2755,11.5347,44937.0030592,0
+TRAK.US,D,20151222,000000,11.5148,11.6145,11.4649,11.5547,24017.223242176,0
+TRAK.US,D,20151223,000000,11.5547,11.8637,11.5347,11.8438,17754.1284408,0
+TRAK.US,D,20151224,000000,11.9036,11.9036,11.7241,11.7939,6199.902140824,0
+TRAK.US,D,20151228,000000,11.7142,12.0332,11.5547,11.9036,23603.963303328,0
+TRAK.US,D,20151229,000000,11.9335,12.0133,11.8637,11.8737,13822.14067312,0
+TRAK.US,D,20151230,000000,11.8837,11.9534,11.774,11.8737,16788.183486648,0
+TRAK.US,D,20151231,000000,11.8837,11.9265,11.6045,11.8737,48684.428135744,0
+TRAK.US,D,20160104,000000,11.6743,11.7541,11.3453,11.5447,22843.645260496,0
+TRAK.US,D,20160105,000000,11.5646,11.784,11.455,11.7541,31660.525994656,0
+TRAK.US,D,20160106,000000,11.6045,11.7541,11.1659,11.4849,23402.348624424,0
+TRAK.US,D,20160107,000000,11.3353,11.3353,10.79,10.9066,49107.718655632,0
+TRAK.US,D,20160108,000000,10.9066,11.1948,10.1888,10.2586,19938.788991312,0
+TRAK.US,D,20160111,000000,10.2088,10.5727,9.56076,10.0293,77290.64220372,0
+TRAK.US,D,20160112,000000,10.0891,10.2287,9.49098,9.60064,53390.776759712,0
+TRAK.US,D,20160113,000000,9.48101,9.7103,9.47104,9.53085,67277.113151488,0
+TRAK.US,D,20160114,000000,9.63055,10.0194,9.47104,9.87979,62042.152906712,0
+TRAK.US,D,20160115,000000,9.5807,9.76015,9.27165,9.51091,30680.538227048,0
+TRAK.US,D,20160119,000000,9.47104,9.50095,8.70338,8.8928,59180.428136,0
+TRAK.US,D,20160120,000000,8.78314,9.19189,8.50399,8.94265,56474.177371408,0
+TRAK.US,D,20160121,000000,8.90277,9.20186,8.48415,8.87287,68802.764527672,0
+TRAK.US,D,20160122,000000,8.88284,9.05232,8.80308,8.90277,36309.700306696,0
+TRAK.US,D,20160125,000000,8.8629,8.92271,8.50399,8.54387,31393.712538992,0
+TRAK.US,D,20160126,000000,8.52393,8.88274,8.34448,8.6336,45475.645261048,0
+TRAK.US,D,20160127,000000,8.54387,8.96259,8.39433,8.58375,41687.09480224,0
+TRAK.US,D,20160128,000000,8.65354,8.65354,8.39433,8.57378,14000.685015632,0
+TRAK.US,D,20160129,000000,8.6336,8.94265,8.58375,8.70338,24304.09785992,0
+TRAK.US,D,20160201,000000,8.66351,8.75323,8.34448,8.49402,16026.862385712,0
+TRAK.US,D,20160202,000000,8.35445,8.57368,8.24479,8.36442,27638.262997616,0
+TRAK.US,D,20160203,000000,8.37439,8.38436,8.06534,8.24479,25505.761468512,0
+TRAK.US,D,20160204,000000,8.175,8.69341,8.175,8.36442,25507.76758472,0
+TRAK.US,D,20160205,000000,8.32454,8.35485,7.61671,7.63665,71415.730888592,0
+TRAK.US,D,20160208,000000,7.53695,7.97561,7.36747,7.43726,51407.730888104,0
+TRAK.US,D,20160209,000000,6.27082,7.51701,5.96177,7.47713,57085.039756744,0
+TRAK.US,D,20160210,000000,7.50704,8.0753,7.50704,7.79616,40283.816514744,0
+TRAK.US,D,20160211,000000,7.63665,7.92576,7.59677,7.92576,20441.321101416,0
+TRAK.US,D,20160212,000000,8.06534,8.14509,7.97561,8.05537,19256.709480592,0
+TRAK.US,D,20160216,000000,8.12515,8.20491,7.95567,8.175,16787.180428544,0
+TRAK.US,D,20160217,000000,8.20491,8.52393,8.08527,8.41427,27965.25993952,0
+TRAK.US,D,20160218,000000,8.47409,8.79311,8.35445,8.39433,31903.266055824,0
+TRAK.US,D,20160219,000000,8.39433,9.30155,8.39433,9.24174,42174.581040784,0
+TRAK.US,D,20160222,000000,9.28162,9.28162,8.78314,8.91274,18684.966361312,0
+TRAK.US,D,20160223,000000,8.85293,8.93268,8.42424,8.57378,30389.651376888,0
+TRAK.US,D,20160224,000000,8.47409,8.96249,8.09524,8.87287,29044.550459424,0
+TRAK.US,D,20160225,000000,8.97256,9.18082,8.6336,8.88284,21466.446483704,0
+TRAK.US,D,20160226,000000,8.91274,9.02241,8.71335,8.92271,15699.865443808,0
+TRAK.US,D,20160229,000000,8.8928,9.36137,8.8928,9.06229,21898.764526528,0
+TRAK.US,D,20160301,000000,9.11213,9.40115,8.91972,9.3514,13783.021407064,0
+TRAK.US,D,20160302,000000,9.31152,9.53085,9.11213,9.49098,18613.749235928,0
+TRAK.US,D,20160303,000000,9.42617,9.9097,9.38131,9.49098,35257.4923556,0
+TRAK.US,D,20160304,000000,9.48101,9.48101,9.00745,9.2218,44764.477065312,0
+TRAK.US,D,20160307,000000,9.33146,9.37134,9.1221,9.21183,11527.143731168,0
+TRAK.US,D,20160308,000000,9.19189,9.29149,8.77327,8.79311,33298.519878488,0
+TRAK.US,D,20160309,000000,8.83299,8.93557,8.48405,8.83299,13576.39143764,0
+TRAK.US,D,20160310,000000,8.82302,9.19179,8.67358,8.71335,9051.596330496,0
+TRAK.US,D,20160311,000000,8.68345,9.01244,8.68345,8.96259,18382.042813904,0
+TRAK.US,D,20160314,000000,8.90277,8.98253,8.72332,8.82302,24744.440367576,0
+TRAK.US,D,20160315,000000,8.82302,8.85293,8.47409,8.57378,20170.495413336,0
+TRAK.US,D,20160316,000000,8.47409,8.68345,8.47409,8.56381,24292.061162672,0
+TRAK.US,D,20160317,000000,8.49402,9.03228,8.4043,8.82302,17292.72171296,0
+TRAK.US,D,20160318,000000,8.74326,9.59067,8.74326,9.59067,42503.584098896,0
+TRAK.US,D,20160321,000000,9.54082,9.5807,8.99669,9.2218,16687.877676248,0
+TRAK.US,D,20160322,000000,9.26168,9.39128,8.94265,8.96259,22841.639144288,0
+TRAK.US,D,20160323,000000,8.80308,9.1221,8.6336,9.02241,15830.262997328,0
+TRAK.US,D,20160324,000000,8.93268,9.20186,8.65354,9.07226,43114.446484232,0
+TRAK.US,D,20160328,000000,9.08223,9.10216,8.67348,8.97256,9396.648318272,0
+TRAK.US,D,20160329,000000,8.96758,9.61061,8.90277,9.4511,28463.779817208,0
+TRAK.US,D,20160330,000000,9.24174,9.42119,9.1221,9.29159,15996.770642592,0
+TRAK.US,D,20160331,000000,9.26168,9.28162,8.90277,9.01244,16598.605504992,0
+TRAK.US,D,20160401,000000,8.98253,9.00247,8.80308,8.87287,15051.889908624,0
+TRAK.US,D,20160404,000000,8.77317,8.80308,8.55384,8.58375,9682.519877912,0
+TRAK.US,D,20160405,000000,8.47409,8.73329,8.32454,8.41427,29061.602447192,0
+TRAK.US,D,20160406,000000,8.2747,8.93268,8.2747,8.88284,15217.394495784,0
+TRAK.US,D,20160407,000000,8.84296,8.84296,8.52403,8.79311,15484.207951448,0
+TRAK.US,D,20160408,000000,9.18182,9.18182,8.68345,8.8928,10265.296636336,0
+TRAK.US,D,20160411,000000,8.97256,8.97256,8.67647,8.74326,14507.229358152,0
+TRAK.US,D,20160412,000000,8.50399,8.69341,8.37439,8.65354,12408.831804584,0
+TRAK.US,D,20160413,000000,8.6336,9.11203,8.6336,8.98253,15186.29969456,0
+TRAK.US,D,20160414,000000,8.77317,9.02241,8.77317,8.88284,7356.428134736,0
+TRAK.US,D,20160415,000000,8.81305,9.13207,8.80308,9.03238,19380.085627384,0
+TRAK.US,D,20160418,000000,8.91274,9.20186,8.82302,9.04235,70869.064221912,0
+TRAK.US,D,20160419,000000,9.02241,9.1221,8.81305,8.88284,28468.795107728,0
+TRAK.US,D,20160420,000000,8.78314,9.29159,8.78314,9.07226,72161.003059864,0
+TRAK.US,D,20160421,000000,9.20186,9.34143,9.11213,9.19189,30638.40978668,0
+TRAK.US,D,20160422,000000,9.10216,9.38131,8.91284,9.1221,10234.201835112,0
+TRAK.US,D,20160425,000000,9.20186,9.23177,9.02739,9.21183,6847.877676008,0
+TRAK.US,D,20160426,000000,9.19189,9.47104,9.13207,9.39128,14932.525994248,0
+TRAK.US,D,20160427,000000,9.34143,9.7103,9.28162,9.51091,41251.767585104,0
+TRAK.US,D,20160428,000000,9.27165,9.40623,9.21193,9.33146,36809.223242488,0
+TRAK.US,D,20160429,000000,9.31152,9.65049,9.21482,9.47104,17868.477064656,0
+TRAK.US,D,20160502,000000,9.56076,9.70931,9.43116,9.61061,5614.116208088,0
+TRAK.US,D,20160503,000000,9.43116,9.48101,9.11213,9.1221,10759.804281608,0
+TRAK.US,D,20160504,000000,9.11213,9.42119,8.8928,8.94265,22181.626911856,0
+TRAK.US,D,20160505,000000,9.04235,9.07226,8.5339,8.56381,14658.691131856,0
+TRAK.US,D,20160506,000000,8.57378,8.91274,8.46412,8.87287,10919.290520144,0
+TRAK.US,D,20160509,000000,9.08223,9.1221,8.91274,9.06229,15124.110092112,0
+TRAK.US,D,20160510,000000,9.17195,9.96951,9.0573,9.49098,85433.467891992,0
+TRAK.US,D,20160511,000000,9.3514,9.42119,8.9925,8.9925,6721.492354904,0
+TRAK.US,D,20160512,000000,9.0922,9.18192,8.67348,8.8629,56987.743120656,0
+TRAK.US,D,20160513,000000,8.85293,9.42119,8.64357,9.27165,21414.287462296,0
+TRAK.US,D,20160516,000000,9.36137,9.53085,9.10216,9.14204,13614.507645592,0
+TRAK.US,D,20160517,000000,9.06229,9.60064,8.60369,8.67348,19764.256881216,0
+TRAK.US,D,20160518,000000,8.60369,9.07226,8.52393,8.98253,11945.418960536,0
+TRAK.US,D,20160519,000000,9.02241,9.02241,8.80308,8.94265,16940.648318456,0
+TRAK.US,D,20160520,000000,9.00247,9.35539,8.91274,9.3514,16821.28440408,0
+TRAK.US,D,20160523,000000,9.4511,9.64042,9.28162,9.36137,36514.324159912,0
+TRAK.US,D,20160524,000000,9.3514,9.63055,9.3514,9.41122,41468.428135568,0
+TRAK.US,D,20160525,000000,9.50095,9.50095,9.28172,9.50095,20798.40978644,0
+TRAK.US,D,20160526,000000,9.49596,9.81887,9.49098,9.66046,38448.220184424,0
+TRAK.US,D,20160527,000000,9.82994,9.82994,9.36137,9.4511,13177.174312248,0
+TRAK.US,D,20160531,000000,9.50095,9.55079,9.14204,9.21183,15717.92048968,0
+TRAK.US,D,20160601,000000,9.157,9.39118,9.0921,9.27165,42314.00611724,0
+TRAK.US,D,20160602,000000,9.26168,9.57073,9.18192,9.53085,17935.681957624,0
+TRAK.US,D,20160603,000000,9.47104,9.65049,9.4511,9.62058,20946.862385832,0
+TRAK.US,D,20160606,000000,9.84988,9.84988,9.39128,9.4511,26461.675841624,0
+TRAK.US,D,20160607,000000,9.37134,9.63055,9.21193,9.54082,16990.801223656,0
+TRAK.US,D,20160608,000000,9.56076,9.72027,9.42119,9.46107,24404.40367032,0
+TRAK.US,D,20160609,000000,9.4511,9.4511,9.1221,9.31152,45033.296637184,0
+TRAK.US,D,20160610,000000,9.2218,9.38131,9.04235,9.14204,39824.415903112,0
+TRAK.US,D,20160613,000000,9.04235,9.37134,9.04235,9.20186,12022.654434544,0
+TRAK.US,D,20160614,000000,9.0922,9.27165,9.08233,9.17195,28665.394496112,0
+TRAK.US,D,20160615,000000,9.27165,9.33146,9.0922,9.15201,22464.489297184,0
+TRAK.US,D,20160616,000000,9.08223,9.36137,8.94265,9.29159,14005.700306152,0
+TRAK.US,D,20160617,000000,9.32149,9.36137,9.04733,9.30126,33432.929664424,0
+TRAK.US,D,20160620,000000,9.37134,9.55079,9.23177,9.39128,21425.32110144,0
+TRAK.US,D,20160621,000000,9.32149,9.32149,9.19687,9.23177,7423.633027704,0
+TRAK.US,D,20160622,000000,9.19189,9.31152,9.01244,9.11213,21604.868502056,0
+TRAK.US,D,20160623,000000,9.14204,9.41132,9.11213,9.27165,33114.960245456,0
+TRAK.US,D,20160624,000000,8.80308,9.19787,8.80308,8.80308,47521.883793208,0
+TRAK.US,D,20160627,000000,8.77317,8.81305,8.58375,8.6336,39952.807340424,0
+TRAK.US,D,20160628,000000,8.74326,8.82302,8.32454,8.32454,26184.83180492,0
+TRAK.US,D,20160629,000000,8.58375,9.76015,8.33052,9.70034,85626.05504796,0
+TRAK.US,D,20160630,000000,9.38131,9.5807,8.77317,8.94265,58124.207952488,0
+TRAK.US,D,20160701,000000,9.00247,9.32149,8.98253,9.10216,27408.5626918,0
+TRAK.US,D,20160705,000000,8.84296,9.36137,8.84296,9.23177,30835.009175064,0
+TRAK.US,D,20160706,000000,9.24174,9.57472,9.24174,9.49098,28055.53516888,0
+TRAK.US,D,20160707,000000,9.4511,9.59067,9.25171,9.46107,33295.510704176,0
+TRAK.US,D,20160708,000000,9.46107,9.77012,9.46107,9.67043,50078.678900304,0
+TRAK.US,D,20160711,000000,9.73024,10.149,9.69037,10.0792,55100.990827032,0
+TRAK.US,D,20160712,000000,10.1091,10.328,9.9396,10.0592,69658.373090384,0
+TRAK.US,D,20160713,000000,10.1988,10.4181,10.1689,10.4082,30324.452600128,0
+TRAK.US,D,20160714,000000,10.4181,11.0163,10.3982,10.7571,48978.324160216,0
+TRAK.US,D,20160715,000000,10.8468,10.8668,10.6574,10.7671,29867.058104704,0
+TRAK.US,D,20160718,000000,10.7172,10.797,10.2885,10.448,33466.030581856,0
+TRAK.US,D,20160719,000000,10.458,10.807,10.4381,10.448,27828.844037376,0
+TRAK.US,D,20160720,000000,10.458,10.5777,10.3783,10.5079,14556.379205248,0
+TRAK.US,D,20160721,000000,10.4381,10.4381,9.9097,9.97948,31750.801224016,0
+TRAK.US,D,20160722,000000,9.94957,10.0293,9.94957,9.95954,24551.853211608,0
+TRAK.US,D,20160725,000000,9.84988,9.84988,9.61061,9.78009,9715.620795344,0
+TRAK.US,D,20160726,000000,9.73024,10.1539,9.73024,9.96951,27971.278288144,0
+TRAK.US,D,20160727,000000,10.0094,10.0537,9.87979,9.97948,8105.712538424,0
+TRAK.US,D,20160728,000000,10.0293,10.1486,9.48101,9.62058,21587.816514288,0
+TRAK.US,D,20160729,000000,9.54082,9.81997,9.52098,9.75018,20514.544343008,0
+TRAK.US,D,20160801,000000,9.6804,9.70034,9.47104,9.54082,8584.171254032,0
+TRAK.US,D,20160802,000000,9.47104,9.59067,9.28162,9.31152,16926.605505,0
+TRAK.US,D,20160803,000000,9.34143,9.41122,9.27165,9.39128,6961.22324176,0
+TRAK.US,D,20160804,000000,9.39128,9.48101,9.24174,9.31152,5851.840978736,0
+TRAK.US,D,20160805,000000,9.43116,9.65049,9.40115,9.52088,17070.042813872,0
+TRAK.US,D,20160808,000000,9.5807,9.7103,9.42119,9.49098,6488.782874776,0
+TRAK.US,D,20160809,000000,9.41122,9.52088,9.27165,9.50095,9517.015290752,0
+TRAK.US,D,20160810,000000,9.59067,9.64052,9.18691,9.2218,8693.504587368,0
+TRAK.US,D,20160811,000000,9.2218,9.39128,9.17195,9.37134,12002.593272464,0
+TRAK.US,D,20160812,000000,9.29159,9.33645,9.17195,9.27165,39340.941896984,0
+TRAK.US,D,20160815,000000,9.19189,9.50095,9.19189,9.4511,17081.076453016,0
+TRAK.US,D,20160816,000000,9.23177,9.74021,9.23177,9.5807,33323.596331088,0
+TRAK.US,D,20160817,000000,9.66046,9.7103,9.48659,9.7103,10612.35474032,0
+TRAK.US,D,20160818,000000,9.51091,9.76015,9.31152,9.41122,46735.486239672,0
+TRAK.US,D,20160819,000000,9.42119,9.42119,9.16198,9.20186,20452.35474056,0
+TRAK.US,D,20160822,000000,9.16198,9.25171,9.02241,9.14204,18340.91743164,0
+TRAK.US,D,20160823,000000,9.28162,9.41122,9.17195,9.20186,16572.525994288,0
+TRAK.US,D,20160824,000000,9.25171,9.46107,9.03238,9.29159,39450.27523032,0
+TRAK.US,D,20160825,000000,9.33146,9.61061,9.18192,9.36137,35337.73700392,0
+TRAK.US,D,20160826,000000,9.24174,9.56076,9.23974,9.32149,5833.785932864,0
+TRAK.US,D,20160829,000000,9.38131,9.87979,9.31152,9.34143,73918.360858072,0
+TRAK.US,D,20160830,000000,9.3514,9.52088,9.28162,9.38131,29973.382263728,0
+TRAK.US,D,20160831,000000,9.51091,9.80502,9.28162,9.66046,126921.95718964,0
+TRAK.US,D,20160901,000000,9.74021,9.79006,9.64052,9.78009,37674.86238624,0
+TRAK.US,D,20160902,000000,9.79006,9.9097,9.70044,9.85985,34488.146789832,0
+TRAK.US,D,20160906,000000,9.81558,9.91956,9.66046,9.73024,15596.550459096,0
+TRAK.US,D,20160907,000000,9.72017,11.6444,9.72017,11.3353,388179.47401558,0
+TRAK.US,D,20160908,000000,11.9634,11.9634,10.8169,10.8767,100502.40978838,0
+TRAK.US,D,20160909,000000,10.787,10.9166,10.5079,10.5079,46486.72782988,0
+TRAK.US,D,20160912,000000,10.5178,11.4649,10.5178,11.435,79006.874619664,0
+TRAK.US,D,20160913,000000,11.4649,11.7939,11.4101,11.5846,77905.516821472,0
+TRAK.US,D,20160914,000000,11.5846,11.6643,10.8947,11.0263,23204.746177936,0
+TRAK.US,D,20160915,000000,11.0961,11.4051,11.0363,11.3553,39587.694190568,0
+TRAK.US,D,20160916,000000,11.3453,12.412,11.1559,12.1329,182627.79205338,0
+TRAK.US,D,20160919,000000,12.0531,12.2464,11.3827,11.5347,192011.4006163,0
+TRAK.US,D,20160920,000000,11.5347,11.7441,11.4251,11.4251,67467.694191248,0
+TRAK.US,D,20160921,000000,11.5547,11.6145,11.2755,11.3952,52578.299695472,0
+TRAK.US,D,20160922,000000,11.4749,12.4519,11.4051,12.2625,113081.76147065,0
+TRAK.US,D,20160923,000000,12.1827,12.2127,11.6294,11.8936,22209.712538768,0
+TRAK.US,D,20160926,000000,11.774,11.8238,11.3003,11.5646,77076.990827568,0
+TRAK.US,D,20160927,000000,11.445,11.6544,11.3553,11.6045,29757.724771368,0
+TRAK.US,D,20160928,000000,11.6245,11.6245,11.3652,11.4649,11550.21406756,0
+TRAK.US,D,20160929,000000,11.3752,11.435,11.0462,11.2755,26861.89602512,0
+TRAK.US,D,20160930,000000,11.2556,11.8837,11.2456,11.764,31363.620795872,0
+TRAK.US,D,20161003,000000,11.6843,12.0033,11.6843,11.9435,53604.428135864,0
+TRAK.US,D,20161004,000000,11.9036,12.0731,11.764,11.9435,34978.642202688,0
+TRAK.US,D,20161005,000000,11.9933,12.073,11.5647,11.8837,16616.660550864,0
+TRAK.US,D,20161006,000000,11.9435,12.0731,11.774,11.9734,76450.079512568,0
+TRAK.US,D,20161007,000000,12.0432,12.0432,11.6544,11.7241,23010.15290576,0
+TRAK.US,D,20161010,000000,11.9634,13.5585,11.9036,13.3591,296297.34557298,0
+TRAK.US,D,20161011,000000,13.3093,13.3093,12.8607,13.0102,61695.094802728,0
+TRAK.US,D,20161012,000000,12.9604,13.8078,12.6613,13.7081,52764.868502816,0
+TRAK.US,D,20161013,000000,13.5087,13.6582,13.1099,13.1598,61272.807340944,0
+TRAK.US,D,20161014,000000,13.1099,13.6582,13.1099,13.5087,49510.94801344,0
+TRAK.US,D,20161017,000000,13.6582,13.6622,13.409,13.4588,38217.516820504,0
+TRAK.US,D,20161018,000000,13.5585,14.2066,13.3591,14.057,56225.418961616,0
+TRAK.US,D,20161019,000000,14.1069,14.2066,13.8963,14.0072,35719.902141544,0
+TRAK.US,D,20161020,000000,14.057,14.3062,13.9972,14.3062,53912.366973792,0
+TRAK.US,D,20161021,000000,14.057,14.5056,14.057,14.3561,62159.51070488,0
+TRAK.US,D,20161024,000000,14.4558,14.5555,14.3561,14.4558,37420.085627824,0
+TRAK.US,D,20161025,000000,14.3561,14.4558,13.6084,13.7081,80666.935781784,0
+TRAK.US,D,20161026,000000,13.6114,13.9075,13.2096,13.3093,31959.437309648,0
+TRAK.US,D,20161027,000000,13.2595,13.409,13.1598,13.1598,17900.574923984,0
+TRAK.US,D,20161028,000000,13.1099,13.2096,12.8607,12.9105,52971.49847224,0
+TRAK.US,D,20161031,000000,12.9105,13.1598,12.8108,13.1099,67410.51987932,0
+TRAK.US,D,20161101,000000,12.9604,13.1099,12.8108,13.1099,35086.97247792,0
+TRAK.US,D,20161102,000000,13.0102,13.1099,12.761,12.8607,33740.868502352,0
+TRAK.US,D,20161103,000000,12.8607,12.8607,12.5117,12.5117,34417.932722552,0
+TRAK.US,D,20161104,000000,12.5616,12.8607,12.3622,12.3622,54375.77981784,0
+TRAK.US,D,20161107,000000,12.761,13.4588,12.3622,13.409,58075.058105392,0
+TRAK.US,D,20161108,000000,13.1598,13.2096,12.4619,12.8108,61358.067279784,0
+TRAK.US,D,20161109,000000,12.5616,12.7111,12.2127,12.7111,57653.773701712,0
+TRAK.US,D,20161110,000000,12.9105,12.9105,12.412,12.6114,42318.018349656,0
+TRAK.US,D,20161111,000000,12.6613,14.1069,12.5541,14.057,100760.19572111,0
+TRAK.US,D,20161114,000000,14.5056,14.5056,13.8078,14.2066,59390.067279736,0
+TRAK.US,D,20161115,000000,14.3062,14.3062,13.9075,14.057,25141.65137676,0
+TRAK.US,D,20161116,000000,13.8078,14.4059,13.7843,14.4059,33105.93272252,0
+TRAK.US,D,20161117,000000,14.4059,14.4059,13.8975,14.057,33124.990826496,0
+TRAK.US,D,20161118,000000,14.0072,14.3561,13.8078,14.1069,38425.149848032,0
+TRAK.US,D,20161121,000000,14.057,14.3561,13.8725,14.2564,36492.256881624,0
+TRAK.US,D,20161122,000000,14.1069,14.4558,13.8576,14.3561,35259.498471808,0
+TRAK.US,D,20161123,000000,14.2564,14.2564,13.9598,14.2066,25234.935780432,0
+TRAK.US,D,20161125,000000,14.057,14.2066,13.8576,14.1567,18260.67278332,0
+TRAK.US,D,20161128,000000,14.1567,14.2066,13.9783,14.057,15871.388379592,0
+TRAK.US,D,20161129,000000,14.057,15.2534,14.057,15.2035,161515.42508039,0
+TRAK.US,D,20161130,000000,15.2035,15.3032,14.4558,14.5555,62232.733946472,0
+TRAK.US,D,20161201,000000,14.6053,14.7549,13.9573,14.1069,40545.614679888,0
+TRAK.US,D,20161202,000000,14.0072,14.0072,12.761,13.5585,104632.00000255,0
+TRAK.US,D,20161205,000000,13.7081,14.5555,13.7081,14.4558,51856.097860592,0
+TRAK.US,D,20161206,000000,14.5555,14.6053,14.1567,14.2564,45076.428135656,0
+TRAK.US,D,20161207,000000,14.0072,14.5555,14.0072,14.2564,33655.608563512,0
+TRAK.US,D,20161208,000000,14.2564,14.5555,14.2564,14.4059,37449.17431284,0
+TRAK.US,D,20161209,000000,14.5555,14.7549,14.057,14.1567,40535.584098848,0
+TRAK.US,D,20161212,000000,14.057,14.2564,13.8078,13.9075,28210.006116896,0
+TRAK.US,D,20161213,000000,13.8576,14.2066,13.8576,14.057,20474.422018848,0
+TRAK.US,D,20161214,000000,13.9573,14.057,13.6509,13.7081,25899.963303384,0
+TRAK.US,D,20161215,000000,13.6582,14.2066,13.6582,13.8576,39914.691132472,0
+TRAK.US,D,20161216,000000,13.9573,14.0072,13.5585,13.7081,63951.975536728,0
+TRAK.US,D,20161219,000000,13.6084,13.8078,13.1847,13.2096,59019.93883936,0
+TRAK.US,D,20161220,000000,13.2595,13.6582,13.2096,13.4588,68631.241591888,0
+TRAK.US,D,20161221,000000,13.3591,13.8077,13.2595,13.3093,12154.055046168,0
+TRAK.US,D,20161222,000000,13.2096,13.2844,13.1099,13.1348,8023.461773896,0
+TRAK.US,D,20161223,000000,13.0601,13.3093,13.0601,13.3093,14334.703364264,0
+TRAK.US,D,20161227,000000,13.3093,13.6084,13.1598,13.4588,21002.030581552,0
+TRAK.US,D,20161228,000000,13.5087,13.6084,13.2096,13.3093,23803.571866024,0
+TRAK.US,D,20161229,000000,13.2096,13.3564,12.9604,13.0601,12192.17125412,0
+TRAK.US,D,20161230,000000,13.0601,13.1099,12.4619,12.6613,66289.100919048,0
+TRAK.US,D,20170103,000000,12.9105,12.9105,12.412,12.6114,13950.532110432,0
+TRAK.US,D,20170104,000000,12.7111,13.5087,12.7111,13.2595,49977.3700318,0
+TRAK.US,D,20170105,000000,13.2595,13.8138,12.4744,13.6582,187331.13150304,0
+TRAK.US,D,20170106,000000,13.8576,14.1567,13.6084,13.8576,65590.972478664,0
+TRAK.US,D,20170109,000000,14.057,14.2564,13.7579,13.8576,63261.871561176,0
+TRAK.US,D,20170110,000000,13.9573,14.1567,13.8078,13.9075,50334.458716824,0
+TRAK.US,D,20170111,000000,13.7579,13.9075,13.6582,13.7081,26104.5871566,0
+TRAK.US,D,20170112,000000,13.7081,13.8078,13.3802,13.7579,38281.71253916,0
+TRAK.US,D,20170113,000000,13.9075,14.3561,13.9075,14.2564,70318.385322816,0
+TRAK.US,D,20170117,000000,14.3561,14.3561,13.5087,13.6582,46196.844037824,0
+TRAK.US,D,20170118,000000,13.7579,13.7579,13.5087,13.7081,28927.192661256,0
+TRAK.US,D,20170119,000000,13.8576,13.8576,13.4,13.409,25560.929664232,0
+TRAK.US,D,20170120,000000,13.409,13.7081,13.409,13.6084,22824.58715652,0
+TRAK.US,D,20170123,000000,13.6084,13.6084,12.761,12.8607,55341.724771992,0
+TRAK.US,D,20170124,000000,12.9604,13.0601,12.2625,12.7111,78990.82569,0
+TRAK.US,D,20170125,000000,13.06,13.1099,12.8607,13.0601,25500.746177992,0
+TRAK.US,D,20170126,000000,13.1099,13.2096,13.0102,13.0102,32476.012233208,0
+TRAK.US,D,20170127,000000,13.0102,13.0601,12.8108,12.8607,31646.4831812,0
+TRAK.US,D,20170130,000000,12.6613,12.8108,12.5616,12.6613,62878.703365448,0
+TRAK.US,D,20170131,000000,12.6613,12.761,12.3373,12.6114,82732.23241792,0
+TRAK.US,D,20170201,000000,12.8108,13.5585,12.6613,13.409,53751.877677152,0
+TRAK.US,D,20170202,000000,13.409,13.7081,13.2096,13.409,27062.50764592,0
+TRAK.US,D,20170203,000000,13.6084,14.0072,13.409,14.0072,58895.559634464,0
+TRAK.US,D,20170206,000000,13.9573,14.0072,13.3841,13.6582,56563.449542664,0
+TRAK.US,D,20170207,000000,13.9573,14.9043,13.8078,14.6552,300054.80123056,0
+TRAK.US,D,20170208,000000,14.9543,15.7518,14.8546,15.3032,294128.73395213,0
+TRAK.US,D,20170209,000000,15.3032,16.5992,15.3032,16.3998,235089.73700879,0
+TRAK.US,D,20170210,000000,16.6491,16.7488,16.0509,16.35,118720.95413134,0
+TRAK.US,D,20170213,000000,16.3998,16.9482,16.0509,16.1506,93890.250766816,0
+TRAK.US,D,20170214,000000,16.2503,16.2503,15.353,15.7518,128261.03975848,0
+TRAK.US,D,20170215,000000,15.6521,16.0509,15.2036,15.9512,53626.495414152,0
+TRAK.US,D,20170216,000000,15.9512,16.0509,15.4527,15.702,44176.685016368,0
+TRAK.US,D,20170217,000000,15.7518,15.7518,15.1038,15.4029,63846.654435808,0
+TRAK.US,D,20170221,000000,15.4029,15.5524,15.054,15.1537,36659.767584992,0
+TRAK.US,D,20170222,000000,15.1537,15.1537,14.8047,14.9543,56899.474007504,0
+TRAK.US,D,20170223,000000,15.054,15.054,14.4558,14.7549,58231.535169616,0
+TRAK.US,D,20170224,000000,14.5555,14.8546,14.1567,14.6053,52764.868502816,0
+TRAK.US,D,20170227,000000,14.5056,14.8496,14.1568,14.5056,70718.605506312,0
+TRAK.US,D,20170228,000000,14.4558,14.5555,13.7081,14.1567,192018.42202303,0
+TRAK.US,D,20170301,000000,14.4558,14.8047,14.2066,14.705,88489.78593488,0
+TRAK.US,D,20170302,000000,14.4558,14.5056,13.7081,14.057,121489.39449838,0
+TRAK.US,D,20170303,000000,14.1069,14.1069,13.6582,13.9075,52803.987768872,0
+TRAK.US,D,20170306,000000,13.6582,13.7579,13.4588,13.6084,50904.195719896,0
+TRAK.US,D,20170307,000000,13.6084,13.6333,13.1598,13.2096,72956.428136336,0
+TRAK.US,D,20170308,000000,13.3093,13.3591,13.0601,13.1099,59297.785934168,0
+TRAK.US,D,20170309,000000,13.2096,13.2196,12.9808,13.0601,44543.804282432,0
+TRAK.US,D,20170310,000000,13.1598,13.4627,12.6613,12.8108,73909.333335136,0
+TRAK.US,D,20170313,000000,12.9105,13.8078,12.7111,13.4588,83615.926607544,0
+TRAK.US,D,20170314,000000,13.4588,13.7081,12.9105,13.6084,43863.73088792,0
+TRAK.US,D,20170315,000000,13.7081,14.1069,13.2595,14.0072,60377.076454072,0
+TRAK.US,D,20170316,000000,14.057,14.057,13.4409,13.7081,35665.737003928,0
+TRAK.US,D,20170317,000000,13.6084,14.0434,13.5087,13.8078,50681.516820808,0
+TRAK.US,D,20170320,000000,13.7579,14.2813,13.7579,13.8576,32104.880734728,0
+TRAK.US,D,20170321,000000,13.9573,13.9573,12.761,12.8108,103812.50153158,0
+TRAK.US,D,20170322,000000,12.8108,13.0601,11.9136,11.9634,183439.26605952,0
+TRAK.US,D,20170323,000000,11.9634,12.1628,11.5148,11.7142,186236.79511158,0
+TRAK.US,D,20170324,000000,11.6643,12.0133,11.5646,11.9136,94285.455659792,0
+TRAK.US,D,20170327,000000,11.8139,12.2127,11.7142,12.0133,63555.767585648,0
+TRAK.US,D,20170328,000000,11.9136,12.0631,11.7142,11.9136,38794.275230304,0
+TRAK.US,D,20170329,000000,11.9136,12.0631,11.7142,11.9136,74988.62385504,0
+TRAK.US,D,20170330,000000,11.9136,12.1628,11.763,12.0133,44529.761468976,0
+TRAK.US,D,20170331,000000,11.9634,12.6114,11.9634,12.3123,56445.088686392,0
+TRAK.US,D,20170403,000000,12.412,12.4574,11.9136,12.113,82505.541286416,0
+TRAK.US,D,20170404,000000,12.113,12.6613,11.9136,12.4619,55132.085628256,0
+TRAK.US,D,20170405,000000,12.5117,12.8107,12.0631,12.0631,38987.865444376,0
+TRAK.US,D,20170406,000000,12.0133,12.2127,11.9136,12.113,29932.256881464,0
+TRAK.US,D,20170407,000000,12.0133,12.3622,12.0133,12.2625,18222.556575368,0
+TRAK.US,D,20170410,000000,12.2127,12.3123,11.9634,12.0631,40648.9296646,0
+TRAK.US,D,20170411,000000,11.9136,12.412,11.9136,12.2127,80467.327219088,0
+TRAK.US,D,20170412,000000,12.2625,12.2625,11.9136,12.113,29431.730887568,0
+TRAK.US,D,20170413,000000,12.1628,12.412,12.1131,12.2625,26221.944954768,0
+TRAK.US,D,20170417,000000,12.2625,12.5117,12.1628,12.4619,21188.599388896,0
+TRAK.US,D,20170418,000000,12.3622,12.412,12.1628,12.412,19995.96330324,0
+TRAK.US,D,20170419,000000,12.412,12.6613,12.2127,12.4619,30717.651376896,0
+TRAK.US,D,20170420,000000,12.5117,12.9106,12.5117,12.6613,45833.737004176,0
+TRAK.US,D,20170421,000000,12.5616,12.7611,12.462,12.5616,42038.16513864,0
+TRAK.US,D,20170424,000000,12.8607,12.9105,12.6613,12.761,19114.275229824,0
+TRAK.US,D,20170425,000000,12.8108,14.0171,12.8108,13.409,128267.0581071,0
+TRAK.US,D,20170426,000000,13.3591,13.3591,12.9105,12.9105,44549.822631056,0
+TRAK.US,D,20170427,000000,12.9105,13.0052,12.6114,12.6114,52167.045872832,0
+TRAK.US,D,20170428,000000,12.3622,12.761,12.3622,12.6114,51711.657493616,0
+TRAK.US,D,20170501,000000,12.7111,12.7111,12.2625,12.3123,42973.015291568,0
+TRAK.US,D,20170502,000000,12.3123,12.6114,12.0133,12.2127,67317.235475648,0
+TRAK.US,D,20170503,000000,12.1628,12.3123,11.764,11.9136,67232.978594912,0
+TRAK.US,D,20170504,000000,11.9634,12.3123,11.9136,12.113,28990.385321808,0
+TRAK.US,D,20170505,000000,12.2625,12.3622,12.113,12.2625,31722.715597104,0
+TRAK.US,D,20170508,000000,12.2625,12.6613,12.1628,12.3622,29925.235474736,0
+TRAK.US,D,20170509,000000,12.412,12.412,12.1251,12.3123,46101.553517944,0
+TRAK.US,D,20170510,000000,12.3622,13.0601,12.2625,12.9105,59942.75229504,0
+TRAK.US,D,20170511,000000,12.7111,12.7859,12.113,12.3123,49428.697248912,0
+TRAK.US,D,20170512,000000,12.2625,12.2625,11.9136,12.113,41520.587156976,0
+TRAK.US,D,20170515,000000,12.1628,12.3622,12.0631,12.2625,16866.42201876,0
+TRAK.US,D,20170516,000000,12.3622,12.5117,12.113,12.2127,28972.330275936,0
+TRAK.US,D,20170517,000000,11.8637,12.0631,11.8139,11.9634,82345.051989776,0
+TRAK.US,D,20170518,000000,11.9136,12.0631,11.8139,12.0133,63123.449542824,0
+TRAK.US,D,20170519,000000,12.0631,12.1628,11.8637,11.9136,54390.8256894,0
+TRAK.US,D,20170522,000000,11.9136,12.2127,11.8139,12.1628,27287.192661216,0
+TRAK.US,D,20170523,000000,12.113,12.5117,12.0138,12.4619,37397.015291432,0
+TRAK.US,D,20170524,000000,12.5616,12.7012,12.3123,12.412,31713.688074168,0
+TRAK.US,D,20170525,000000,12.412,12.7111,12.2127,12.5616,20963.9143736,0
+TRAK.US,D,20170526,000000,12.2625,12.6114,12.113,12.6114,22108.403670264,0
+TRAK.US,D,20170530,000000,12.412,12.4619,12.2127,12.4619,22508.62385376,0
+TRAK.US,D,20170531,000000,12.412,12.7419,12.2725,12.4619,44697.272172344,0
+TRAK.US,D,20170601,000000,12.412,12.8607,12.3622,12.6114,54800.073395832,0
+TRAK.US,D,20170602,000000,12.3622,12.9604,12.2625,12.8119,108925.08868767,0
+TRAK.US,D,20170605,000000,12.8607,12.8607,12.0133,12.113,50838.996943136,0
+TRAK.US,D,20170606,000000,11.9634,12.412,11.9634,12.0631,34308.599389216,0
+TRAK.US,D,20170607,000000,12.0631,12.1628,11.9634,12.0133,36532.379205784,0
+TRAK.US,D,20170608,000000,11.9634,12.2127,11.9634,12.0631,34800.097860176,0
+TRAK.US,D,20170609,000000,12.0631,12.3622,11.9634,12.0631,47797.724771808,0
+TRAK.US,D,20170612,000000,12.0133,12.0631,11.7142,12.0133,42979.033640192,0
+TRAK.US,D,20170613,000000,12.0133,12.1628,11.8139,11.9634,20232.685015784,0
+TRAK.US,D,20170614,000000,11.9634,12.0631,11.8139,11.9634,31061.700306568,0
+TRAK.US,D,20170615,000000,11.764,11.9136,11.6145,11.8637,58790.238533544,0
+TRAK.US,D,20170616,000000,11.7142,12.2127,11.7142,12.0133,77207.388381088,0
+TRAK.US,D,20170619,000000,12.0631,12.2575,11.5148,11.6643,128041.3700337,0
+TRAK.US,D,20170620,000000,11.5646,11.8139,11.5646,11.7142,24017.223242176,0
+TRAK.US,D,20170621,000000,11.7142,11.9634,11.7142,11.764,31541.16208028,0
+TRAK.US,D,20170622,000000,11.8637,12.3123,11.8637,12.0631,45488.6850164,0
+TRAK.US,D,20170623,000000,12.0631,12.3123,11.9136,12.2625,34854.262997792,0
+TRAK.US,D,20170626,000000,12.2625,12.3123,11.9634,12.0133,32636.501529848,0
+TRAK.US,D,20170627,000000,12.0631,12.2625,11.8637,11.9634,29619.302753016,0
+TRAK.US,D,20170628,000000,12.0133,12.3622,11.8637,12.3123,34283.522936616,0
+TRAK.US,D,20170629,000000,12.3622,12.3622,11.8637,12.2127,31959.437309648,0
+TRAK.US,D,20170630,000000,12.2625,12.3123,12.0133,12.0631,20692.085627416,0
+TRAK.US,D,20170703,000000,12.0631,12.0631,11.764,11.9634,16375.926605904,0
+TRAK.US,D,20170705,000000,11.9634,11.9634,11.4649,11.764,125117.45566054,0
+TRAK.US,D,20170706,000000,11.764,11.764,11.6643,11.7142,21464.440367496,0
+TRAK.US,D,20170707,000000,11.7143,12.0631,11.6643,11.9136,22399.290520424,0
+TRAK.US,D,20170710,000000,11.8637,12.113,11.7142,11.8637,30499.987768328,0
+TRAK.US,D,20170711,000000,12.0133,12.113,11.764,11.9634,40065.149848072,0
+TRAK.US,D,20170712,000000,12.0792,12.113,11.8637,12.0631,30755.767584848,0
+TRAK.US,D,20170713,000000,12.0133,12.113,11.8139,12.0631,20611.840979096,0
+TRAK.US,D,20170714,000000,11.9634,12.2625,11.9136,12.1628,38581.626912256,0
+TRAK.US,D,20170717,000000,12.113,12.6114,12.0631,12.5616,63080.318044352,0
+TRAK.US,D,20170718,000000,12.5117,12.6613,12.3123,12.5117,24958.091743728,0
+TRAK.US,D,20170719,000000,12.5616,13.9573,12.5616,13.8078,431407.26606557,0
+TRAK.US,D,20170720,000000,14.4558,14.8046,13.9573,14.7549,373600.02447394,0
+TRAK.US,D,20170721,000000,14.9543,14.9543,13.8078,13.8078,126501.67584406,0
+TRAK.US,D,20170724,000000,13.8078,13.8576,13.5585,13.7579,53445.944955432,0
+TRAK.US,D,20170725,000000,13.9075,14.0072,13.7081,13.8078,81095.241592192,0
+TRAK.US,D,20170726,000000,13.7579,14.057,13.6652,13.9075,38958.77675936,0
+TRAK.US,D,20170727,000000,13.9573,13.9573,13.5585,13.6582,45808.660551576,0
+TRAK.US,D,20170728,000000,13.6582,13.8858,13.5585,13.7081,32539.20489376,0
+TRAK.US,D,20170731,000000,13.6582,13.7081,13.2096,13.4588,41875.669725792,0
+TRAK.US,D,20170801,000000,13.5087,13.7081,13.2096,13.5087,33061.798165944,0
+TRAK.US,D,20170802,000000,13.6582,13.8576,13.1598,13.5585,52503.070337672,0
+TRAK.US,D,20170803,000000,13.409,13.8576,13.3342,13.5087,29734.654434976,0
+TRAK.US,D,20170804,000000,13.6582,13.6582,13.0601,13.2595,30758.77675916,0
+TRAK.US,D,20170807,000000,13.2096,13.2096,12.3622,12.5117,61476.428136056,0
+TRAK.US,D,20170808,000000,12.5117,12.9105,12.3123,12.5616,38469.284404608,0
+TRAK.US,D,20170809,000000,12.4619,12.6613,12.3622,12.412,47916.08562808,0
+TRAK.US,D,20170810,000000,12.3123,12.4244,12.113,12.2127,49964.330276448,0
+TRAK.US,D,20170811,000000,12.1628,12.3123,12.0133,12.2625,33515.180428952,0
+TRAK.US,D,20170814,000000,12.2625,12.4619,12.1628,12.3622,32661.577982448,0
+TRAK.US,D,20170815,000000,12.3123,12.6562,12.2127,12.4619,40272.7828756,0
+TRAK.US,D,20170816,000000,12.5117,12.7609,12.2625,12.3622,41782.38532212,0
+TRAK.US,D,20170817,000000,12.2625,12.4119,12.1379,12.2625,45916.990826808,0
+TRAK.US,D,20170818,000000,12.1628,12.6114,12.113,12.412,42983.045872608,0
+TRAK.US,D,20170821,000000,12.3123,12.9105,12.1628,12.8607,59548.550460168,0
+TRAK.US,D,20170822,000000,12.8108,12.8108,12.3123,12.4619,28348.428135248,0
+TRAK.US,D,20170823,000000,12.4619,12.7111,12.2127,12.3622,64471.5596346,0
+TRAK.US,D,20170824,000000,12.3123,12.5117,12.0631,12.3622,71115.816515496,0
+TRAK.US,D,20170825,000000,12.5117,12.5117,11.8637,11.9136,53534.214068584,0
+TRAK.US,D,20170828,000000,11.9634,12.2127,11.7142,12.1628,47387.474007272,0
+TRAK.US,D,20170829,000000,12.0631,12.3123,11.8139,12.1628,33150.067279096,0
+TRAK.US,D,20170830,000000,12.2127,12.412,12.1628,12.412,21781.40672836,0
+TRAK.US,D,20170831,000000,12.3622,12.7111,12.3124,12.5616,34741.920490144,0
+TRAK.US,D,20170901,000000,12.6114,12.6114,12.3622,12.5117,24174.703364504,0
+TRAK.US,D,20170905,000000,12.4619,12.7111,12.1628,12.3622,29340.452600104,0
+TRAK.US,D,20170906,000000,12.3622,12.412,12.1628,12.2625,32911.339450344,0
+TRAK.US,D,20170907,000000,12.4619,12.7111,12.2127,12.5117,58071.045872976,0
+TRAK.US,D,20170908,000000,12.5616,12.5616,12.2127,12.2625,36548.428135448,0
+TRAK.US,D,20170911,000000,12.3123,12.7111,12.2127,12.6613,99379.987770008,0
+TRAK.US,D,20170912,000000,12.7111,13.0601,12.2127,12.3123,80866.54434448,0
+TRAK.US,D,20170913,000000,12.412,13.0102,12.2625,12.761,130882.03058423,0
+TRAK.US,D,20170914,000000,13.3591,13.3591,11.7142,11.7142,231692.37921054,0
+TRAK.US,D,20170915,000000,11.764,11.764,10.6325,10.7671,234271.24159593,0
+TRAK.US,D,20170918,000000,10.7671,11.9136,10.6994,11.7142,151215.02141042,0
+TRAK.US,D,20170919,000000,11.7142,12.3622,11.6642,12.113,103038.1406753,0
+TRAK.US,D,20170920,000000,12.0133,12.3622,11.6643,12.0631,59773.235475464,0
+TRAK.US,D,20170921,000000,12.1628,12.1628,11.764,11.8637,39433.223242552,0
+TRAK.US,D,20170922,000000,11.8139,12.0631,11.764,12.0133,39268.721713496,0
+TRAK.US,D,20170925,000000,12.0133,12.2127,11.7885,11.9136,52210.177371304,0
+TRAK.US,D,20170926,000000,11.9634,12.0631,11.7142,11.8637,66737.467891536,0
+TRAK.US,D,20170927,000000,11.8139,12.0133,11.6145,11.8139,79372.990827624,0
+TRAK.US,D,20170928,000000,11.8139,12.0631,11.5646,11.9136,53094.874619032,0
+TRAK.US,D,20170929,000000,11.9634,12.2127,11.6643,12.113,54279.486239856,0
+TRAK.US,D,20171002,000000,12.0631,12.1628,11.8637,12.113,29957.333334064,0
+TRAK.US,D,20171003,000000,11.9634,12.0631,11.6643,11.9634,53928.415903456,0
+TRAK.US,D,20171004,000000,11.814,11.9136,11.5646,11.6643,53228.281346864,0
+TRAK.US,D,20171005,000000,11.764,11.9634,11.5148,11.8637,57946.66666808,0
+TRAK.US,D,20171006,000000,11.8637,12.0631,11.5646,12.0631,50716.623854448,0
+TRAK.US,D,20171009,000000,11.9634,12.2127,11.764,12.113,69933.21101088,0
+TRAK.US,D,20171010,000000,12.1628,12.4619,11.8139,12.4619,82271.828748184,0
+TRAK.US,D,20171011,000000,12.1628,12.412,12.1628,12.3123,39734.140673752,0
+TRAK.US,D,20171012,000000,12.113,12.2127,11.8139,12.1628,67273.100919072,0
+TRAK.US,D,20171013,000000,12.113,12.1628,11.9136,12.0133,49408.636086832,0
+TRAK.US,D,20171016,000000,11.8637,12.0631,11.764,11.9634,60205.553518288,0
+TRAK.US,D,20171017,000000,12.0631,12.0631,11.6643,11.6643,43072.318043864,0
+TRAK.US,D,20171018,000000,11.7142,11.8637,11.2655,11.3154,48849.932722904,0
+TRAK.US,D,20171019,000000,11.3154,11.3902,10.8377,11.3652,74139.033640952,0
+TRAK.US,D,20171020,000000,11.4649,11.4649,10.9166,10.9665,51772.84403796,0
+TRAK.US,D,20171023,000000,10.9665,11.3652,10.8169,10.9665,73905.32110272,0
+TRAK.US,D,20171024,000000,10.9665,11.0163,10.8169,10.9166,58913.614680336,0
+TRAK.US,D,20171025,000000,10.8668,10.8967,10.6494,10.7671,49190.972478264,0
+TRAK.US,D,20171026,000000,10.8169,10.8867,10.6175,10.8668,37441.149848008,0
+TRAK.US,D,20171027,000000,10.8169,10.9166,10.6674,10.8169,59105.1987782,0
+TRAK.US,D,20171030,000000,10.6175,10.7172,9.91966,10.6175,75376.807341288,0
+TRAK.US,D,20171031,000000,10.6175,11.116,10.5428,11.0163,76223.388381064,0
+TRAK.US,D,20171101,000000,11.1659,11.1659,10.5178,10.8169,79762.177371976,0
+TRAK.US,D,20171102,000000,10.7671,11.0163,10.6674,11.0163,78264.611622704,0
+TRAK.US,D,20171103,000000,11.0163,11.1659,10.9166,11.116,52113.88379332,0
+TRAK.US,D,20171106,000000,11.2157,11.4649,10.8169,11.4151,37987.816514688,0
+TRAK.US,D,20171107,000000,11.2751,11.3003,10.9665,11.0662,62225.712539744,0
+TRAK.US,D,20171108,000000,11.0163,11.3154,11.0163,11.2157,56596.550460096,0
+TRAK.US,D,20171109,000000,11.1659,11.4151,10.8645,11.3652,57549.455658896,0
+TRAK.US,D,20171110,000000,10.9665,11.3652,10.2686,10.9665,336100.6972559,0
+TRAK.US,D,20171113,000000,10.9665,10.9665,10.4181,10.6175,72525.113151616,0
+TRAK.US,D,20171114,000000,10.5178,10.5677,10.3184,10.5677,55998.727830112,0
+TRAK.US,D,20171115,000000,10.4181,10.5584,10.2187,10.3184,65348.232417496,0
+TRAK.US,D,20171116,000000,10.3184,10.6873,10.0194,10.6175,50789.84709604,0
+TRAK.US,D,20171117,000000,10.468,10.6459,10.3683,10.5677,50323.42507768,0
+TRAK.US,D,20171120,000000,10.6175,11.2655,10.6175,11.1659,73315.522937568,0
+TRAK.US,D,20171121,000000,11.0163,11.3652,10.9665,11.3154,66398.434252384,0
+TRAK.US,D,20171122,000000,11.3154,11.5846,11.2655,11.2655,37470.238533024,0
+TRAK.US,D,20171124,000000,11.2655,11.2959,11.0662,11.1659,10839.045871824,0
+TRAK.US,D,20171127,000000,11.0163,11.2157,11.0163,11.0163,37656.807340368,0
+TRAK.US,D,20171128,000000,10.8169,11.3652,10.8169,11.3154,62368.146790512,0
+TRAK.US,D,20171129,000000,11.3154,11.4151,11.116,11.2157,38826.373089632,0
+TRAK.US,D,20171130,000000,11.2157,11.3154,10.9665,10.9665,38663.877676784,0
+TRAK.US,D,20171201,000000,10.9665,11.2655,10.8252,11.116,79415.119267992,0
+TRAK.US,D,20171204,000000,11.1659,11.1659,10.9166,10.9166,49570.128441576,0
+TRAK.US,D,20171205,000000,10.9166,11.0412,10.7172,10.9166,38350.923548336,0
+TRAK.US,D,20171206,000000,10.8668,11.0163,10.6674,10.8169,85478.605506672,0
+TRAK.US,D,20171207,000000,10.8668,10.9665,10.5178,10.6674,55120.048931008,0
+TRAK.US,D,20171208,000000,10.6674,10.6674,10.3683,10.468,35215.363915232,0
+TRAK.US,D,20171211,000000,10.468,10.6674,10.468,10.5178,52114.886851424,0
+TRAK.US,D,20171212,000000,10.5677,10.6674,10.3684,10.4181,57932.623854624,0
+TRAK.US,D,20171213,000000,10.3683,10.5677,10.3683,10.5178,46810.715597472,0
+TRAK.US,D,20171214,000000,10.5178,10.5892,10.2187,10.2686,34570.39755436,0
+TRAK.US,D,20171215,000000,10.2187,10.8668,10.2187,10.6674,75825.174313776,0
+TRAK.US,D,20171218,000000,10.7671,10.8668,10.5178,10.7172,61500.501530552,0
+TRAK.US,D,20171219,000000,10.7172,10.9665,10.0194,10.1689,58277.6758424,0
+TRAK.US,D,20171220,000000,10.1689,10.2187,9.62058,9.67043,82972.96636288,0
+TRAK.US,D,20171221,000000,9.72027,10.1191,9.72027,9.91966,68457.712539896,0
+TRAK.US,D,20171222,000000,9.86982,9.91966,9.67053,9.72027,47063.48623968,0
+TRAK.US,D,20171226,000000,9.72027,10.1689,9.72027,9.96951,58156.305811816,0
+TRAK.US,D,20171227,000000,10.0692,10.0692,9.32159,9.47104,150401.54128807,0
+TRAK.US,D,20171228,000000,9.57073,9.86982,9.52088,9.72027,73269.382264784,0
+TRAK.US,D,20171229,000000,9.67043,9.77012,9.47104,9.52088,104447.43731142,0
+TRAK.US,D,20180102,000000,9.52088,9.67043,9.47104,9.47104,67849.859328872,0
+TRAK.US,D,20180103,000000,9.52088,9.67043,9.1221,9.42119,56491.229359176,0
+TRAK.US,D,20180104,000000,9.52088,9.62058,9.37144,9.57073,32658.568808136,0
+TRAK.US,D,20180105,000000,9.62058,9.86982,9.52088,9.57073,52246.287463048,0
+TRAK.US,D,20180108,000000,9.42119,9.91966,9.37134,9.72027,69353.443426768,0
+TRAK.US,D,20180109,000000,9.72027,9.77012,9.57073,9.57073,29125.798165848,0
+TRAK.US,D,20180110,000000,9.47104,9.96951,9.42129,9.81997,35078.948013088,0
+TRAK.US,D,20180111,000000,9.77012,9.91966,9.57073,9.72027,23220.7951076,0
+TRAK.US,D,20180112,000000,9.67043,9.91966,9.52088,9.72027,34401.883792888,0
+TRAK.US,D,20180116,000000,9.67043,9.86982,9.52088,9.57073,51785.883793312,0
+TRAK.US,D,20180117,000000,9.62058,9.77012,9.47104,9.72027,64387.302753864,0
+TRAK.US,D,20180118,000000,9.67043,9.96951,9.62058,9.77012,44806.60550568,0
+TRAK.US,D,20180119,000000,9.77012,10.1191,9.62058,9.96951,53455.975536472,0
+TRAK.US,D,20180122,000000,9.81997,9.89474,9.52088,9.57073,54120.00000132,0
+TRAK.US,D,20180123,000000,9.52088,9.72027,9.32149,9.52088,70598.238533832,0
+TRAK.US,D,20180124,000000,9.52088,9.67043,9.02241,9.02241,63897.810399112,0
+TRAK.US,D,20180125,000000,9.07226,9.17195,8.72332,8.97256,56176.26911452,0
+TRAK.US,D,20180126,000000,8.97256,9.1221,8.67348,8.82302,50392.636086856,0
+TRAK.US,D,20180129,000000,8.82302,9.1221,8.0753,8.62363,247925.87156568,0
+TRAK.US,D,20180130,000000,8.62363,8.92271,8.54886,8.82302,60650.911316464,0
+TRAK.US,D,20180131,000000,8.62363,9.02241,8.32454,8.62363,67722.470949664,0
+TRAK.US,D,20180201,000000,8.67348,8.94764,8.62363,8.89779,118674.81345855,0
+TRAK.US,D,20180202,000000,8.87287,8.87287,8.47409,8.62363,48574.091744304,0
+TRAK.US,D,20180205,000000,8.62363,8.97256,8.57378,8.72332,70106.740062872,0
+TRAK.US,D,20180206,000000,8.72332,9.1221,8.72332,9.07226,77699.889910152,0
+TRAK.US,D,20180207,000000,9.02241,9.17195,8.82302,9.07226,53658.59327348,0
+TRAK.US,D,20180208,000000,9.07226,9.07226,8.62363,8.62363,81022.0183506,0
+TRAK.US,D,20180209,000000,9.02241,10.3683,9.02241,10.0194,286527.55964002,0
+TRAK.US,D,20180212,000000,10.0194,10.6674,9.86982,10.6175,112334.48318317,0
+TRAK.US,D,20180213,000000,10.5677,10.7172,10.1191,10.6674,73066.764527776,0
+TRAK.US,D,20180214,000000,10.5178,11.3154,10.4181,11.2655,113312.46483457,0
+TRAK.US,D,20180215,000000,11.2655,11.7142,10.8612,11.6643,98115.131500864,0
+TRAK.US,D,20180216,000000,11.5646,11.6145,11.296,11.5646,71854.06728004,0
+TRAK.US,D,20180220,000000,11.3652,11.4151,10.7172,10.9665,88986.29969636,0
+TRAK.US,D,20180221,000000,11.0662,11.3652,10.9166,11.2655,60935.779818,0
+TRAK.US,D,20180222,000000,11.2655,11.2655,10.7172,10.9665,62751.31498624,0
+TRAK.US,D,20180223,000000,11.116,11.3154,10.8169,11.3154,46872.90519992,0
+TRAK.US,D,20180226,000000,11.3652,11.3652,11.0662,11.2655,37820.30581132,0
+TRAK.US,D,20180227,000000,11.2157,11.3154,10.8668,10.9665,56541.382264376,0
+TRAK.US,D,20180228,000000,10.8668,10.9665,10.2686,10.3184,29922.226300424,0
+TRAK.US,D,20180301,000000,10.3184,10.5178,10.1689,10.4181,44052.305811472,0
+TRAK.US,D,20180302,000000,10.3184,10.8668,10.3184,10.8169,37038.923548304,0
+TRAK.US,D,20180305,000000,10.7172,10.9665,10.468,10.7172,46954.152906344,0
+TRAK.US,D,20180306,000000,10.7671,10.8169,9.72027,10.468,65135.584099448,0
+TRAK.US,D,20180307,000000,10.3683,10.8668,10.3683,10.7671,66413.480123944,0
+TRAK.US,D,20180308,000000,10.8668,10.9166,10.6674,10.7671,31021.577982408,0
+TRAK.US,D,20180309,000000,10.9166,10.9166,10.5178,10.7671,59435.204894416,0
+TRAK.US,D,20180312,000000,10.7172,10.7172,10.3683,10.6175,69827.88990996,0
+TRAK.US,D,20180313,000000,10.6175,10.6674,9.96951,10.1191,55516.256882088,0
+TRAK.US,D,20180314,000000,10.1191,10.6674,9.86982,10.0194,50804.8929676,0
+TRAK.US,D,20180315,000000,10.0692,10.1617,9.91966,9.96951,27496.831804952,0
+TRAK.US,D,20180316,000000,9.91966,10.2187,9.91966,10.1689,37604.64831896,0
+TRAK.US,D,20180319,000000,10.0692,10.1191,9.72027,9.77012,26288.146789632,0
+TRAK.US,D,20180320,000000,9.86982,9.86982,9.32149,9.32149,20416.244648816,0
+TRAK.US,D,20180321,000000,9.37134,9.47104,9.2218,9.27165,37435.131499384,0
+TRAK.US,D,20180322,000000,9.2218,9.99444,8.97256,9.07226,23076.354740624,0
+TRAK.US,D,20180323,000000,9.1221,9.39946,8.87287,9.17195,36218.422019232,0
+TRAK.US,D,20180326,000000,9.27165,9.28431,9.07196,9.2218,15658.740061544,0
+TRAK.US,D,20180327,000000,9.17195,9.2218,8.72332,8.77317,33719.804282168,0
+TRAK.US,D,20180328,000000,8.77317,9.27165,8.77317,9.1221,29670.45871632,0
+TRAK.US,D,20180329,000000,9.2218,9.2218,8.62363,8.72332,40834.49541384,0
+TRAK.US,D,20180402,000000,8.72332,9.07226,8.27569,8.72332,100404.11009419,0
+TRAK.US,D,20180403,000000,8.77317,8.79809,8.57378,8.77317,34785.051988616,0
+TRAK.US,D,20180404,000000,8.72332,9.2218,8.72332,9.07226,37964.746178296,0
+TRAK.US,D,20180405,000000,9.2218,9.27165,8.77317,8.87287,53963.522937096,0
+TRAK.US,D,20180406,000000,8.72332,9.07226,8.72332,8.82302,13965.577981992,0
+TRAK.US,D,20180409,000000,8.97256,9.32149,8.82302,8.87287,75441.003059944,0
+TRAK.US,D,20180410,000000,8.97256,9.1221,8.72332,8.97256,29472.856269832,0
+TRAK.US,D,20180411,000000,9.37134,9.42119,8.97256,9.37134,32039.681957968,0
+TRAK.US,D,20180412,000000,9.37134,9.42119,9.17195,9.27165,32272.391438096,0
+TRAK.US,D,20180413,000000,9.2218,9.32149,9.02241,9.27165,31131.914373848,0
+TRAK.US,D,20180416,000000,9.27165,9.67043,9.17195,9.47104,25491.718655056,0
+TRAK.US,D,20180417,000000,9.57073,9.67043,9.27165,9.42119,46039.363915496,0
+TRAK.US,D,20180418,000000,9.42119,9.47104,9.07226,9.27165,31469.944954896,0
+TRAK.US,D,20180419,000000,9.17195,9.57073,9.17195,9.47104,18051.033639584,0
+TRAK.US,D,20180420,000000,9.42119,9.57073,8.77417,9.37134,32041.688074176,0
+TRAK.US,D,20180423,000000,9.37144,9.38131,9.1221,9.17195,24797.602447088,0
+TRAK.US,D,20180424,000000,9.32149,9.32149,8.87287,9.02241,20091.25382312,0
+TRAK.US,D,20180425,000000,8.77317,9.17195,8.37439,8.37439,84232.807341504,0
+TRAK.US,D,20180426,000000,8.47409,8.97256,8.47409,8.82302,38774.214068224,0
+TRAK.US,D,20180427,000000,8.87287,9.1221,8.32454,8.37439,48973.308869696,0
+TRAK.US,D,20180430,000000,8.37439,8.37439,7.87591,7.87591,54003.645261256,0
+TRAK.US,D,20180501,000000,7.97561,8.77317,7.97561,8.77317,76809.1743138,0
+TRAK.US,D,20180502,000000,8.67348,8.92271,8.52393,8.72332,56852.330276616,0
+TRAK.US,D,20180503,000000,8.52393,8.82302,8.37439,8.62363,46496.75841092,0
+TRAK.US,D,20180504,000000,8.57378,8.84794,8.47409,8.49901,55136.097860672,0
+TRAK.US,D,20180507,000000,8.47409,8.82302,8.47409,8.62363,45376.342508752,0
+TRAK.US,D,20180508,000000,8.52393,8.87287,8.52393,8.77317,28967.314985416,0
+TRAK.US,D,20180509,000000,8.67348,8.92271,8.57378,8.77317,51271.31498596,0
+TRAK.US,D,20180510,000000,8.72332,8.82302,8.62363,8.82302,36300.67278376,0
+TRAK.US,D,20180511,000000,7.97561,8.37439,7.70145,8.12515,252390.48318658,0
+TRAK.US,D,20180514,000000,8.12515,8.32454,7.85099,7.87591,55990.70336528,0
+TRAK.US,D,20180515,000000,7.87591,7.87591,7.32759,7.42729,100677.94495658,0
+TRAK.US,D,20180516,000000,7.47713,7.48611,7.17805,7.2279,71640.415903888,0
+TRAK.US,D,20180517,000000,7.2279,7.87591,7.2279,7.62668,89910.116210144,0
+TRAK.US,D,20180518,000000,7.77622,7.82607,7.57683,7.67652,30143.902141408,0
+TRAK.US,D,20180521,000000,7.77622,7.82607,7.17805,7.32759,65016.220185072,0
+TRAK.US,D,20180522,000000,7.37744,7.52698,7.32759,7.32759,58728.048931096,0
+TRAK.US,D,20180523,000000,7.32759,7.37744,7.07835,7.32759,88151.755353832,0
+TRAK.US,D,20180524,000000,7.32759,7.47713,7.1282,7.2279,75609.516821416,0
+TRAK.US,D,20180525,000000,7.32759,8.22485,7.32759,7.67652,111770.76452872,0
+TRAK.US,D,20180529,000000,7.57683,7.78719,7.27774,7.37744,86368.31804492,0
+TRAK.US,D,20180530,000000,7.52698,8.12515,7.42729,7.97561,131107.71865763,0
+TRAK.US,D,20180531,000000,7.82607,7.87591,7.32759,7.32759,84875.767586168,0
+TRAK.US,D,20180601,000000,7.27774,7.57683,7.17805,7.52698,146664.14679257,0
+TRAK.US,D,20180604,000000,7.52698,7.77622,7.42729,7.52698,86488.6850174,0
+TRAK.US,D,20180605,000000,7.52698,7.67652,7.37744,7.47713,73234.275231144,0
+TRAK.US,D,20180606,000000,7.42729,7.62668,7.42729,7.57683,21051.180428648,0
+TRAK.US,D,20180607,000000,7.57683,7.62668,7.32759,7.47713,98130.177372424,0
+TRAK.US,D,20180608,000000,7.42729,7.57683,7.2279,7.2279,62543.681958712,0
+TRAK.US,D,20180611,000000,7.27774,7.57683,7.2279,7.27774,92683.571867704,0
+TRAK.US,D,20180612,000000,7.27774,7.27774,6.87896,7.17805,159477.21101306,0
+TRAK.US,D,20180613,000000,7.07835,7.2279,6.97866,7.07835,128303.16819885,0
+TRAK.US,D,20180614,000000,7.07835,7.07835,6.72942,6.87896,226541.6758465,0
+TRAK.US,D,20180615,000000,6.77927,7.57683,6.72942,7.17805,293068.5015362,0
+TRAK.US,D,20180618,000000,7.37744,8.87287,7.37744,8.52393,316477.87156735,0
+TRAK.US,D,20180619,000000,8.47409,8.96249,8.47409,8.72332,159755.05810787,0
+TRAK.US,D,20180620,000000,8.72332,8.92271,8.57378,8.77317,83322.030583072,0
+TRAK.US,D,20180621,000000,8.67348,8.87287,8.57378,8.57378,88316.256882888,0
+TRAK.US,D,20180622,000000,8.67348,8.72332,8.22485,8.47409,242718.99694782,0
+TRAK.US,D,20180625,000000,8.42424,8.42424,7.92586,8.2747,94541.235476312,0
+TRAK.US,D,20180626,000000,8.22485,8.47409,8.12515,8.42424,68541.969420632,0
+TRAK.US,D,20180627,000000,8.37439,8.42424,7.97561,8.02546,81741.211011168,0
+TRAK.US,D,20180628,000000,7.97561,8.12515,7.87591,8.0753,34960.587156816,0
+TRAK.US,D,20180629,000000,8.0753,8.12515,7.82607,7.87591,75331.669726608,0
+TRAK.US,D,20180702,000000,7.8152,8.0753,7.72637,7.97561,41746.275230376,0
+TRAK.US,D,20180703,000000,8.12515,8.2747,7.82607,7.92576,28333.382263688,0
+TRAK.US,D,20180705,000000,7.97561,7.97561,7.77622,7.92576,64590.923548976,0
+TRAK.US,D,20180706,000000,7.87591,8.02546,7.82607,7.92576,42812.525994928,0
+TRAK.US,D,20180709,000000,8.02546,8.02546,7.62678,7.72637,46750.532111232,0
+TRAK.US,D,20180710,000000,7.92576,7.97561,7.67652,7.72637,23267.938838488,0
+TRAK.US,D,20180711,000000,7.67652,7.77622,7.47713,7.57683,37107.131499376,0
+TRAK.US,D,20180712,000000,7.72637,8.2747,7.62668,8.22485,99354.911317408,0
+TRAK.US,D,20180713,000000,8.22485,8.37439,8.12515,8.22485,40472.391438296,0
+TRAK.US,D,20180716,000000,8.22485,8.22485,7.92576,8.175,36624.660551352,0
+TRAK.US,D,20180717,000000,8.175,8.22485,7.97561,8.02546,23229.822630536,0
+TRAK.US,D,20180718,000000,7.97561,8.0753,7.87591,7.97561,25854.825688704,0
+TRAK.US,D,20180719,000000,8.02546,8.22485,7.97561,8.175,26566.996942544,0
+TRAK.US,D,20180720,000000,8.175,8.22485,8.10023,8.175,23861.749236056,0
+TRAK.US,D,20180723,000000,8.12515,8.37439,7.92576,8.2747,37599.63302844,0
+TRAK.US,D,20180724,000000,8.2747,8.2747,7.92576,8.0753,40111.290520856,0
+TRAK.US,D,20180725,000000,8.175,8.175,7.87591,7.92576,34319.63302836,0
+TRAK.US,D,20180726,000000,7.92576,8.12515,7.92576,8.12515,13199.241590536,0
+TRAK.US,D,20180727,000000,8.12515,8.12515,7.77622,7.92576,52307.474007392,0
+TRAK.US,D,20180730,000000,7.87591,8.0753,7.62668,7.92576,77890.470949912,0
+TRAK.US,D,20180731,000000,7.92586,8.2747,7.92586,8.22485,26274.103976176,0
+TRAK.US,D,20180801,000000,8.2747,8.37439,8.02546,8.0753,22051.229358336,0
+TRAK.US,D,20180802,000000,8.0753,8.22485,8.02546,8.12515,20836.525994392,0
+TRAK.US,D,20180803,000000,8.02546,8.22485,7.97561,8.12515,16656.782875024,0
+TRAK.US,D,20180806,000000,8.0753,8.22485,8.0753,8.175,15168.244648688,0
+TRAK.US,D,20180807,000000,8.175,8.22485,8.02546,8.175,17838.385321536,0
+TRAK.US,D,20180808,000000,8.22485,8.2747,8.02546,8.0753,29755.71865516,0
+TRAK.US,D,20180809,000000,8.08029,8.2747,8.0753,8.175,21370.15290572,0
+TRAK.US,D,20180810,000000,8.1752,8.22485,8.12615,8.22485,6724.501529216,0
+TRAK.US,D,20180813,000000,8.2747,8.2747,8.0753,8.12515,14719.8776762,0
+TRAK.US,D,20180814,000000,8.22485,8.2747,8.12515,8.22485,24615.04587216,0
+TRAK.US,D,20180815,000000,8.22485,8.22485,8.06035,8.12515,22528.68501584,0
+TRAK.US,D,20180816,000000,8.12515,8.12515,7.94909,8.02546,39103.217126336,0
+TRAK.US,D,20180817,000000,7.97561,8.0753,7.92576,7.97561,29821.920490024,0
+TRAK.US,D,20180820,000000,7.97561,8.12515,7.97561,8.02546,30621.357798912,0
+TRAK.US,D,20180821,000000,7.97561,8.12515,7.87591,8.02546,24545.834862984,0
+TRAK.US,D,20180822,000000,8.02645,8.2747,8.02645,8.2747,11957.455657784,0
+TRAK.US,D,20180823,000000,8.2747,8.2747,8.175,8.22485,13033.737003376,0
+TRAK.US,D,20180824,000000,8.2747,8.2747,8.12515,8.175,13615.510703696,0
+TRAK.US,D,20180827,000000,8.02546,8.175,7.92676,8.02546,18819.376147248,0
+TRAK.US,D,20180828,000000,8.02546,8.175,7.97561,8.12515,12929.41896056,0
+TRAK.US,D,20180829,000000,8.175,8.42424,8.0753,8.32454,34225.345566584,0
+TRAK.US,D,20180830,000000,8.22485,8.42424,8.22485,8.37439,31317.480123088,0
+TRAK.US,D,20180831,000000,8.37439,8.72332,8.37439,8.42424,60154.397554984,0
+TRAK.US,D,20180904,000000,8.37439,8.72332,8.34947,8.42424,24193.76146848,0
+TRAK.US,D,20180905,000000,8.32454,8.62363,8.32454,8.52393,18631.8042818,0
+TRAK.US,D,20180906,000000,8.47409,8.77317,8.37439,8.62363,24399.3883798,0
+TRAK.US,D,20180907,000000,8.57378,8.82302,8.57378,8.77317,29888.122324888,0
+TRAK.US,D,20180910,000000,8.92271,9.2218,8.62363,8.97256,81570.691133488,0
+TRAK.US,D,20180911,000000,8.87287,9.1221,8.87287,9.02241,25534.850153528,0
+TRAK.US,D,20180912,000000,8.97256,9.27165,8.97256,8.97256,61409.223243088,0
+TRAK.US,D,20180913,000000,8.82302,9.07226,8.57378,9.07226,81433.27217324,0
+TRAK.US,D,20180914,000000,9.47104,9.47104,8.62363,8.87287,114403.79205172,0
+TRAK.US,D,20180917,000000,8.92271,8.92271,8.52393,8.62363,87208.880736072,0
+TRAK.US,D,20180918,000000,8.52393,9.1221,8.42922,9.02241,52707.694190888,0
+TRAK.US,D,20180919,000000,9.02241,9.1221,8.77317,8.77317,27924.134557256,0
+TRAK.US,D,20180920,000000,8.81863,9.47104,8.77317,9.47104,69479.828747872,0
+TRAK.US,D,20180921,000000,9.42119,9.84489,9.37134,9.72027,176474.03058534,0
+TRAK.US,D,20180924,000000,9.77012,9.77012,9.32249,9.52088,50228.1345578,0
+TRAK.US,D,20180925,000000,9.52088,10.0692,9.52088,9.96951,109482.7889935,0
+TRAK.US,D,20180926,000000,9.91966,10.3008,9.91966,9.91966,53779.963304064,0
+TRAK.US,D,20180927,000000,9.96951,10.0194,9.75118,9.96951,34910.434251616,0
+TRAK.US,D,20180928,000000,9.96951,10.0692,9.86982,10.0692,33895.339450368,0
+TRAK.US,D,20181001,000000,10.0194,10.0194,9.77012,9.86982,25406.458716216,0
+TRAK.US,D,20181002,000000,9.9097,9.9097,9.49098,9.53085,40821.455658488,0
+TRAK.US,D,20181003,000000,9.52088,9.81,9.52088,9.66046,31062.703364672,0
+TRAK.US,D,20181004,000000,9.70034,9.75018,9.54082,9.61061,74857.223243416,0
+TRAK.US,D,20181005,000000,9.6804,9.6804,9.05232,9.33146,47458.691132656,0
+TRAK.US,D,20181008,000000,9.3514,9.44113,9.14304,9.24174,48347.4006128,0
+TRAK.US,D,20181009,000000,9.23177,9.40125,8.88284,9.15201,35941.577982528,0
+TRAK.US,D,20181010,000000,9.17195,9.31152,8.77317,8.98253,68646.287463448,0
+TRAK.US,D,20181011,000000,8.91274,9.21183,8.70338,8.8629,42197.651377176,0
+TRAK.US,D,20181012,000000,9.08223,9.21183,8.87287,9.08223,40752.244649312,0
+TRAK.US,D,20181015,000000,9.01244,9.10216,8.47409,8.65354,39198.507646216,0
+TRAK.US,D,20181016,000000,8.68345,8.90277,8.55384,8.77317,22045.211009712,0
+TRAK.US,D,20181017,000000,8.66351,9.34143,8.66351,8.8928,41866.642202856,0
+TRAK.US,D,20181018,000000,8.73329,8.92271,8.37439,8.71335,51931.327218392,0
+TRAK.US,D,20181019,000000,8.71335,8.71335,8.29463,8.29463,17888.538226736,0
+TRAK.US,D,20181022,000000,8.28466,8.49402,8.0753,8.175,21080.269113664,0
+TRAK.US,D,20181023,000000,8.35445,8.35445,7.72637,8.22485,59681.957188,0
+TRAK.US,D,20181024,000000,8.16503,8.75323,8.16503,8.33451,69199.975536856,0
+TRAK.US,D,20181025,000000,8.34448,8.58375,8.28476,8.48405,33969.565750064,0
+TRAK.US,D,20181026,000000,8.45415,8.74825,8.26473,8.42424,23656.122324736,0
+TRAK.US,D,20181029,000000,8.44418,8.44418,8.15506,8.33451,16507.327217528,0
+TRAK.US,D,20181030,000000,8.3046,8.60369,8.24379,8.52393,26650.250765176,0
+TRAK.US,D,20181031,000000,8.52393,8.65354,8.42424,8.60369,20701.113150352,0
+TRAK.US,D,20181101,000000,8.58375,8.75323,8.54387,8.61366,22589.871560184,0
+TRAK.US,D,20181102,000000,8.58375,8.71335,8.42424,8.46412,17208.464832224,0
+TRAK.US,D,20181105,000000,8.45415,8.49402,8.01549,8.0454,26693.382263648,0
+TRAK.US,D,20181106,000000,8.05537,8.49402,8.05537,8.39433,49463.804282552,0
+TRAK.US,D,20181107,000000,8.38436,8.5339,8.23581,8.37439,33996.648318872,0
+TRAK.US,D,20181108,000000,8.31457,8.46412,8.08527,8.23482,41720.195719672,0
+TRAK.US,D,20181109,000000,8.6336,9.2218,8.6336,9.11213,111482.88685287,0
+TRAK.US,D,20181112,000000,9.08223,9.21183,8.82302,8.82302,23901.871560216,0
+TRAK.US,D,20181113,000000,8.87287,8.9925,8.38436,8.85293,72210.15290696,0
+TRAK.US,D,20181114,000000,8.94265,9.1221,8.83299,8.95262,36114.103976416,0
+TRAK.US,D,20181115,000000,8.8629,9.1221,8.84296,8.94265,20641.932722216,0
+TRAK.US,D,20181116,000000,8.94265,9.06956,8.94265,8.97256,33340.648318856,0
+TRAK.US,D,20181119,000000,8.98253,8.9925,8.71335,8.72332,50014.483181648,0
+TRAK.US,D,20181120,000000,8.72332,8.76161,8.0454,8.25476,85830.678901176,0
+TRAK.US,D,20181121,000000,8.32454,8.47409,8.0753,8.33451,33022.678899888,0
+TRAK.US,D,20181123,000000,8.28466,8.43421,8.14898,8.32454,5186.813455784,0
+TRAK.US,D,20181126,000000,8.32454,8.52393,8.12515,8.20491,17792.244648752,0
+TRAK.US,D,20181127,000000,8.19494,8.58275,7.97561,8.05537,18355.9633032,0
+TRAK.US,D,20181128,000000,8.0454,8.31457,7.74631,8.12515,48263.143732064,0
+TRAK.US,D,20181129,000000,8.03543,8.19494,7.92975,8.13512,15034.837920856,0
+TRAK.US,D,20181130,000000,8.08527,8.175,7.90084,8.09524,27929.149847776,0
+TRAK.US,D,20181203,000000,8.13512,8.175,7.86595,8.14509,14800.12232452,0
+TRAK.US,D,20181204,000000,8.06534,8.06534,7.47713,7.47713,37188.3792058,0
+TRAK.US,D,20181206,000000,7.36747,7.64662,7.34753,7.38741,25750.507645888,0
+TRAK.US,D,20181207,000000,7.7164,7.7164,7.34753,7.51701,28873.02752364,0
+TRAK.US,D,20181210,000000,7.37744,7.58411,7.32759,7.46716,44980.134557672,0
+TRAK.US,D,20181211,000000,7.47713,7.53695,6.92881,7.30765,51892.207952336,0
+TRAK.US,D,20181212,000000,7.42729,8.08527,7.36428,7.74631,25990.238532744,0
+TRAK.US,D,20181213,000000,7.74631,7.74631,7.29768,7.29768,26074.49541348,0
+TRAK.US,D,20181214,000000,7.2279,7.39269,6.81915,7.04845,39958.825689048,0
+TRAK.US,D,20181217,000000,7.01854,7.26777,6.77927,7.05841,67070.483182064,0
+TRAK.US,D,20181218,000000,7.18802,7.2578,6.88893,6.95872,20855.584098368,0
+TRAK.US,D,20181219,000000,6.96869,7.08124,6.58985,6.67957,42340.085627944,0
+TRAK.US,D,20181220,000000,6.68954,6.92881,5.91192,6.01162,132146.88685338,0
+TRAK.US,D,20181221,000000,6.02159,6.64757,6.02159,6.20104,62379.180429656,0
+TRAK.US,D,20181224,000000,6.25088,6.25088,5.6228,5.87204,21592.831804808,0
+TRAK.US,D,20181226,000000,5.98171,6.34061,5.91192,6.25088,51965.431193928,0
+TRAK.US,D,20181227,000000,6.16116,6.49514,6.04152,6.23095,79239.584099792,0
+TRAK.US,D,20181228,000000,6.24091,6.54,5.98071,5.98171,71520.048931408,0
+TRAK.US,D,20181231,000000,5.98171,6.04152,5.89198,5.9518,58488.31804424,0
+TRAK.US,D,20190102,000000,6.20104,6.49015,6.17113,6.47021,23207.755352248,0
+TRAK.US,D,20190103,000000,6.46024,6.6397,6.36783,6.50012,13953.541284744,0
+TRAK.US,D,20190104,000000,6.59982,6.90887,6.32067,6.90887,27199.926606168,0
+TRAK.US,D,20190107,000000,6.8989,7.1282,6.67957,7.04845,13147.082569128,0
+TRAK.US,D,20190108,000000,7.13817,7.42729,6.9986,7.06838,9975.41284428,0
+TRAK.US,D,20190109,000000,7.10826,7.28771,6.92881,7.26777,18914.666667128,0
+TRAK.US,D,20190110,000000,7.2578,7.2578,7.11823,7.11823,16592.587156368,0
+TRAK.US,D,20190111,000000,7.08832,7.57683,6.97866,7.49707,20076.20795156,0
+TRAK.US,D,20190114,000000,7.39738,7.57683,7.23787,7.41732,19980.91743168,0
+TRAK.US,D,20190115,000000,7.42729,7.5868,6.9986,7.4572,14351.755352032,0
+TRAK.US,D,20190116,000000,7.4231,7.55689,7.04845,7.23787,30890.177370784,0
+TRAK.US,D,20190117,000000,7.61671,7.61671,7.11943,7.38741,39646.874618704,0
+TRAK.US,D,20190118,000000,7.44723,7.63665,7.29409,7.36747,27416.587156632,0
+TRAK.US,D,20190122,000000,7.37744,7.47713,7.2279,7.29768,23226.813456224,0
+TRAK.US,D,20190123,000000,7.34275,7.34275,7.07835,7.24784,6586.079510864,0
+TRAK.US,D,20190124,000000,7.21793,7.87591,7.21793,7.78619,26495.77981716,0
+TRAK.US,D,20190125,000000,7.91579,8.4043,7.83604,8.36442,35082.960245504,0
+TRAK.US,D,20190128,000000,8.22485,8.93268,7.84601,8.18497,36557.455658384,0
+TRAK.US,D,20190129,000000,8.19494,8.92271,7.78619,7.84601,25694.336392064,0
+TRAK.US,D,20190130,000000,7.89585,8.50399,7.87591,8.42424,33103.926606312,0
+TRAK.US,D,20190131,000000,8.44418,8.84296,8.175,8.6336,32826.079511504,0
+TRAK.US,D,20190201,000000,8.44667,8.47907,8.33003,8.36442,7986.348624048,0
+TRAK.US,D,20190204,000000,8.22913,8.44408,8.16503,8.19494,10552.17125408,0
+TRAK.US,D,20190205,000000,8.2747,8.37439,8.21498,8.23482,6673.345565912,0
+TRAK.US,D,20190206,000000,8.25476,8.25476,8.01549,8.0753,30852.061162832,0
+TRAK.US,D,20190207,000000,8.0753,8.10073,7.47713,7.4871,29646.385321824,0
+TRAK.US,D,20190208,000000,7.62668,7.96564,6.70948,7.8161,111355.49847366,0
+TRAK.US,D,20190211,000000,7.8161,8.39433,7.80613,8.20491,52879.217126672,0
+TRAK.US,D,20190212,000000,8.25476,8.44418,8.01748,8.23482,40306.886851136,0
+TRAK.US,D,20190213,000000,8.32454,8.66351,8.09524,8.47409,54586.42201968,0
+TRAK.US,D,20190214,000000,8.42424,8.81305,8.42424,8.61366,35522.299695056,0
+TRAK.US,D,20190215,000000,8.66351,8.8629,8.42424,8.69341,38049.003059032,0
+TRAK.US,D,20190219,000000,8.70338,8.74326,8.3046,8.37439,13909.406728168,0
+TRAK.US,D,20190220,000000,8.21488,8.44926,8.21488,8.23482,19171.449541752,0
+TRAK.US,D,20190221,000000,8.05557,8.2399,8.03543,8.13512,9705.590214304,0
+TRAK.US,D,20190222,000000,8.10521,8.39433,8.10521,8.36442,16884.477064632,0
+TRAK.US,D,20190225,000000,8.18088,8.29463,7.95567,7.98558,33472.04893048,0
+TRAK.US,D,20190226,000000,7.95627,8.10521,7.92576,7.92576,27085.577982312,0
+TRAK.US,D,20190227,000000,7.90582,8.10521,7.77622,8.06534,12536.220183792,0
+TRAK.US,D,20190228,000000,8.11518,8.11518,7.93075,7.93573,32866.201835664,0
+TRAK.US,D,20190301,000000,7.79117,8.03543,7.79117,7.84601,25888.92966424,0
+TRAK.US,D,20190304,000000,7.84601,8.00751,7.43726,7.57683,33320.587156776,0
+TRAK.US,D,20190305,000000,7.40964,7.66655,7.40964,7.5868,7365.455657672,0
+TRAK.US,D,20190306,000000,7.63714,7.63714,7.52698,7.52698,44537.785933808,0
+TRAK.US,D,20190307,000000,7.53675,7.79616,7.52698,7.61671,24961.10091804,0
+TRAK.US,D,20190308,000000,7.62668,7.75628,7.60674,7.70643,11124.917431464,0
+TRAK.US,D,20190311,000000,7.69646,8.03543,7.69646,7.86595,13413.896024792,0
+TRAK.US,D,20190312,000000,7.87591,7.93573,7.77851,7.89585,9472.880734176,0
+TRAK.US,D,20190313,000000,7.77243,8.175,7.77243,7.91579,26507.816514408,0
+TRAK.US,D,20190314,000000,7.77622,7.94849,7.77622,7.80613,9086.703364136,0
+TRAK.US,D,20190315,000000,7.79616,8.14509,7.7188,7.97561,54604.477065552,0
+TRAK.US,D,20190318,000000,8.12515,8.13512,7.84521,7.93573,18476.33027568,0
+TRAK.US,D,20190319,000000,7.93573,7.93573,7.7164,7.77622,9140.868501752,0
+TRAK.US,D,20190320,000000,7.72637,7.82108,7.59408,7.78619,13780.012232752,0
+TRAK.US,D,20190321,000000,7.47723,7.98558,7.46716,7.52698,20221.65137664,0
+TRAK.US,D,20190322,000000,7.47713,7.75628,7.47713,7.5868,33670.654435072,0
+TRAK.US,D,20190325,000000,7.63665,7.73634,7.57683,7.64662,7055.510703536,0
+TRAK.US,D,20190326,000000,7.63665,7.90582,7.49478,7.64662,19770.27522984,0
+TRAK.US,D,20190327,000000,7.57683,7.72637,7.43726,7.68649,19321.908257352,0
+TRAK.US,D,20190328,000000,7.82607,8.02546,7.80613,8.02546,16243.522936176,0
+TRAK.US,D,20190329,000000,8.00552,8.13512,7.89974,7.96564,24341.211009768,0
+TRAK.US,D,20190401,000000,8.02197,8.15506,7.93573,7.98558,20369.100917928,0
+TRAK.US,D,20190402,000000,7.95567,7.97062,7.66655,7.8161,11673.590214352,0
+TRAK.US,D,20190403,000000,7.89585,7.93573,7.79506,7.87591,5181.798165264,0
+TRAK.US,D,20190404,000000,7.82607,7.92576,7.59916,7.82607,10567.21712564,0
+TRAK.US,D,20190405,000000,7.88588,8.22485,7.87591,8.22485,32788.966361656,0
+TRAK.US,D,20190408,000000,8.06534,8.12396,7.97561,8.0454,15056.905199144,0
+TRAK.US,D,20190409,000000,8.13512,8.18497,8.08527,8.10521,9407.681957416,0
+TRAK.US,D,20190410,000000,8.16503,8.175,8.01549,8.11518,26076.501529688,0
+TRAK.US,D,20190411,000000,8.08527,8.10521,8.01549,8.03543,9494.948012464,0
+TRAK.US,D,20190412,000000,8.05537,8.15895,7.85598,7.91579,17449.198777184,0
+TRAK.US,D,20190415,000000,7.88588,7.88588,7.56686,7.77622,16369.90825728,0
+TRAK.US,D,20190416,000000,7.86595,7.97561,7.83604,7.90582,10112.831804528,0
+TRAK.US,D,20190417,000000,7.97561,8.02546,7.80623,7.91579,13923.449541624,0
+TRAK.US,D,20190418,000000,7.88588,7.9457,7.78619,7.90582,13795.058104312,0
+TRAK.US,D,20190422,000000,7.91081,8.03543,7.91081,7.9457,18670.923547856,0
+TRAK.US,D,20190423,000000,8.00552,8.21488,8.00552,8.10521,26003.278288096,0
+TRAK.US,D,20190424,000000,8.05537,8.13373,7.95567,8.00552,12561.296636392,0
+TRAK.US,D,20190425,000000,8.0454,8.0753,7.77622,7.816,24570.911315584,0
+TRAK.US,D,20190426,000000,7.5852,7.98558,7.5852,7.82607,20165.480122816,0
+TRAK.US,D,20190429,000000,7.67652,7.96564,7.67652,7.86595,9933.284403912,0
+TRAK.US,D,20190430,000000,7.82607,7.86595,7.5868,7.70643,30042.593272904,0
+TRAK.US,D,20190501,000000,7.74133,7.77622,7.56686,7.73634,27018.373089344,0
+TRAK.US,D,20190502,000000,7.84601,7.84601,7.28771,7.73634,15643.694189984,0
+TRAK.US,D,20190503,000000,7.72637,7.72637,7.55689,7.64662,26837.822630624,0
+TRAK.US,D,20190506,000000,7.51701,7.97561,7.30486,7.42729,7751.633027712,0
+TRAK.US,D,20190507,000000,7.32759,7.95567,7.03848,7.33756,31082.764526752,0
+TRAK.US,D,20190508,000000,7.40735,7.43726,7.29768,7.29768,5616.122324296,0
+TRAK.US,D,20190509,000000,7.2279,7.2279,6.87398,7.17805,19559.633028,0
+TRAK.US,D,20190510,000000,7.08832,7.097,6.58486,6.97866,76281.565751096,0
+TRAK.US,D,20190513,000000,6.88893,7.05403,6.69951,6.94875,72281.370032344,0
+TRAK.US,D,20190514,000000,7.02851,7.03848,6.82413,6.98863,89469.773702488,0
+TRAK.US,D,20190515,000000,6.88893,7.00857,6.75933,6.84905,56154.201836232,0
+TRAK.US,D,20190516,000000,6.85902,6.85902,6.25088,6.3107,45817.688074512,0
+TRAK.US,D,20190517,000000,6.29076,6.46024,6.10134,6.4104,48638.28746296,0
+TRAK.US,D,20190520,000000,6.35058,6.35058,6.06146,6.16116,53864.2201848,0
+TRAK.US,D,20190521,000000,6.02159,6.27082,6.00165,6.10134,61470.409787432,0
+TRAK.US,D,20190522,000000,6.13125,6.14032,5.80226,5.92189,43550.776759472,0
+TRAK.US,D,20190523,000000,5.96177,5.96177,5.64274,5.68262,41084.256881736,0
+TRAK.US,D,20190524,000000,5.67265,5.84213,5.4932,5.5929,54649.614680232,0
+TRAK.US,D,20190528,000000,5.67265,5.81223,5.2639,5.32372,111652.40367245,0
+TRAK.US,D,20190529,000000,5.27387,5.34366,4.92494,4.99473,169424.53823043,0
+TRAK.US,D,20190530,000000,5.0346,5.44335,5.0346,5.39351,46614.116209088,0
+TRAK.US,D,20190531,000000,5.38354,5.40348,5.21405,5.24396,55029.773701648,0
+TRAK.US,D,20190603,000000,5.32372,5.46329,5.09941,5.45332,84386.275231416,0
+TRAK.US,D,20190604,000000,5.46329,6.20104,5.46329,6.03155,92005.5045894,0
+TRAK.US,D,20190605,000000,6.06146,6.06146,5.10937,5.25393,55022.75229492,0
+TRAK.US,D,20190606,000000,5.23399,5.68262,5.23399,5.31375,62118.385322616,0
+TRAK.US,D,20190607,000000,5.31375,5.61782,5.16421,5.16421,99503.3639168,0
+TRAK.US,D,20190610,000000,5.23399,5.75241,4.95485,5.14427,1041745.0520132,0
+TRAK.US,D,20190611,000000,5.19412,5.44335,5.08445,5.37357,134221.21101245,0
+TRAK.US,D,20190612,000000,5.34366,5.54305,5.25393,5.31375,110224.04893235,0
+TRAK.US,D,20190613,000000,5.38354,5.50317,5.28384,5.32372,123470.43425378,0
+TRAK.US,D,20190614,000000,5.25393,5.48323,5.1343,5.25393,122640.90520177,0
+TRAK.US,D,20190617,000000,5.33369,5.41345,5.1343,5.33369,102240.70948262,0
+TRAK.US,D,20190618,000000,5.35363,5.51304,5.35363,5.42341,74471.045873376,0
+TRAK.US,D,20190619,000000,5.41345,5.61284,5.30378,5.3636,72158.996943656,0
+TRAK.US,D,20190620,000000,5.32372,5.53308,5.29381,5.48323,117896.44036985,0
+TRAK.US,D,20190621,000000,5.45332,5.55302,5.2639,5.46329,61527.58409936,0
+TRAK.US,D,20190624,000000,5.48323,5.56817,5.46329,5.51314,66124.599389992,0
+TRAK.US,D,20190625,000000,5.50317,5.57246,5.4284,5.47326,67315.22935944,0
+TRAK.US,D,20190626,000000,5.50317,5.55302,5.08445,5.10439,115627.5229386,0
+TRAK.US,D,20190627,000000,5.10439,5.34864,5.09442,5.12433,88953.198778928,0
+TRAK.US,D,20190628,000000,5.11436,5.55302,5.06451,5.34366,1436061.235509,0
+TRAK.US,D,20190701,000000,5.44335,5.65271,5.23399,5.23399,67561.981653024,0
+TRAK.US,D,20190702,000000,5.41345,5.67265,4.97479,5.09442,76268.525995744,0
+TRAK.US,D,20190703,000000,5.07448,5.33369,5.0346,5.10439,27908.085627592,0
+TRAK.US,D,20190705,000000,5.04457,5.08944,4.96482,5.01466,118343.80428423,0
+TRAK.US,D,20190708,000000,5.10439,5.32372,4.99473,5.23399,56766.067279672,0
+TRAK.US,D,20190709,000000,5.21405,5.4932,5.18415,5.23399,22249.834862928,0
+TRAK.US,D,20190710,000000,5.21405,5.30378,5.04457,5.1343,69485.847096496,0
+TRAK.US,D,20190711,000000,5.14427,5.17418,4.99473,5.02463,43836.648319112,0
+TRAK.US,D,20190712,000000,5.04457,5.10439,4.99473,5.01466,30146.91131572,0
+TRAK.US,D,20190715,000000,5.01766,5.09442,4.94488,5.09442,50740.697248944,0
+TRAK.US,D,20190716,000000,5.08445,5.08445,4.96482,5.02463,18566.60550504,0
+TRAK.US,D,20190717,000000,4.99473,5.04457,4.93491,5.0047,15651.718654816,0
+TRAK.US,D,20190718,000000,4.93491,5.11436,4.93491,5.06451,39695.021407696,0
+TRAK.US,D,20190719,000000,5.07448,5.09442,4.85515,4.97479,17639.779816944,0
+TRAK.US,D,20190722,000000,4.93491,5.04457,4.76543,4.76543,45918.996943016,0
+TRAK.US,D,20190723,000000,4.74549,4.91497,4.74549,4.82524,40110.287462752,0
+TRAK.US,D,20190724,000000,4.84518,5.09442,4.84518,5.09442,29876.08562764,0
+TRAK.US,D,20190725,000000,5.07448,5.38084,5.07448,5.24396,37014.850153808,0
+TRAK.US,D,20190726,000000,5.31375,5.34366,5.01466,5.09442,44562.862386408,0
+TRAK.US,D,20190729,000000,5.09442,5.18415,4.95485,5.10439,28395.571866136,0
+TRAK.US,D,20190730,000000,5.08445,5.17418,4.93491,5.0346,45204.819572968,0
+TRAK.US,D,20190731,000000,5.0346,5.28384,5.0346,5.11436,89266.152907376,0
+TRAK.US,D,20190801,000000,5.12433,5.24396,4.97479,5.16421,28419.645260632,0
+TRAK.US,D,20190802,000000,5.12433,5.20409,5.06451,5.15424,34198.262997776,0
+TRAK.US,D,20190805,000000,5.06451,5.20409,4.87509,4.95485,42744.318043856,0
+TRAK.US,D,20190806,000000,4.905,5.02463,4.79534,4.905,30207.09480196,0
+TRAK.US,D,20190807,000000,4.83521,5.02463,4.79534,5.02463,19406.165138088,0
+TRAK.US,D,20190808,000000,4.95485,5.16421,4.95485,5.07448,18398.091743568,0
+TRAK.US,D,20190809,000000,5.0346,5.15424,4.86512,4.92494,11911.314985,0
+TRAK.US,D,20190812,000000,4.94488,5.06451,4.87509,5.06451,32387.743120056,0
+TRAK.US,D,20190813,000000,5.01466,5.21405,4.93491,4.98476,37931.645260864,0
+TRAK.US,D,20190814,000000,4.97479,5.1343,4.96482,5.01466,17852.428134992,0
+TRAK.US,D,20190815,000000,5.08445,5.1343,4.89503,5.1343,39893.626912288,0
+TRAK.US,D,20190816,000000,5.11436,5.35363,5.04467,5.29381,27130.715596992,0
+TRAK.US,D,20190819,000000,5.37357,5.50317,5.16421,5.48323,40150.409786912,0
+TRAK.US,D,20190820,000000,5.51314,5.66268,5.50317,5.66268,52556.232417184,0
+TRAK.US,D,20190821,000000,5.66268,5.93186,5.22402,5.8222,49636.33027644,0
+TRAK.US,D,20190822,000000,5.78232,5.89198,5.58083,5.66268,13259.425076776,0
+TRAK.US,D,20190823,000000,5.52809,5.70256,5.50317,5.57296,21000.024465344,0
+TRAK.US,D,20190826,000000,5.65271,5.81223,5.65271,5.79229,12370.715596632,0
+TRAK.US,D,20190827,000000,5.83216,5.93186,5.78232,5.88201,26673.321101568,0
+TRAK.US,D,20190828,000000,5.91192,6.11131,5.87204,6.04152,34704.807340296,0
+TRAK.US,D,20190829,000000,6.10134,6.42037,5.96177,6.24091,64785.516821152,0
+TRAK.US,D,20190830,000000,6.26085,6.26085,6.04152,6.0814,20591.779817016,0
+TRAK.US,D,20190903,000000,6.02159,6.3107,6.02159,6.26085,85409.394497496,0
+TRAK.US,D,20190904,000000,6.33064,6.43034,6.26085,6.37052,33414.874618552,0
+TRAK.US,D,20190905,000000,6.48018,6.71945,6.35058,6.71945,44853.749236568,0
+TRAK.US,D,20190906,000000,6.75933,6.91495,6.4104,6.53003,60423.217126856,0
+TRAK.US,D,20190909,000000,6.48018,6.51617,6.15119,6.29076,20098.275229848,0
+TRAK.US,D,20190910,000000,6.28079,6.66462,6.18249,6.54997,72723.718656208,0
+TRAK.US,D,20190911,000000,6.68954,6.85902,6.62973,6.77927,80465.32110288,0
+TRAK.US,D,20190912,000000,6.91884,8.22634,6.71945,7.62668,357576.17126254,0
+TRAK.US,D,20190913,000000,6.82912,6.86481,6.03155,6.56991,325210.49542078,0
+TRAK.US,D,20190916,000000,6.50012,6.92881,6.26085,6.55994,77788.159023304,0
+TRAK.US,D,20190917,000000,6.56991,6.56991,6.15119,6.1811,83552.733946992,0
+TRAK.US,D,20190918,000000,6.23095,6.51009,5.98171,6.26085,33765.944954952,0
+TRAK.US,D,20190919,000000,6.24091,6.46024,6.22098,6.22098,63391.266056592,0
+TRAK.US,D,20190920,000000,6.23095,6.45027,6.21101,6.39046,65289.05198936,0
+TRAK.US,D,20190923,000000,6.39046,6.51009,6.19107,6.19107,42240.782875648,0
+TRAK.US,D,20190924,000000,6.23593,6.38168,6.23095,6.23095,77105.07645448,0
+TRAK.US,D,20190925,000000,6.16116,6.47021,6.13424,6.15119,124622.94801527,0
+TRAK.US,D,20190926,000000,6.17113,6.37052,6.04152,6.05149,16781.16207992,0
+TRAK.US,D,20190927,000000,5.99935,6.17701,5.63277,5.68262,47204.917432344,0
+TRAK.US,D,20190930,000000,5.6228,6.03155,5.6228,5.75241,22580.844037248,0
+TRAK.US,D,20191001,000000,5.73247,6.15119,5.48323,5.4932,22583.85321156,0
+TRAK.US,D,20191002,000000,5.52022,5.76238,5.38354,5.61284,30766.801223992,0
+TRAK.US,D,20191003,000000,5.54305,5.57794,5.41345,5.42341,28137.785933408,0
+TRAK.US,D,20191004,000000,5.4932,5.58293,5.43338,5.47326,29040.538227008,0
+TRAK.US,D,20191007,000000,5.64274,5.69259,5.54305,5.5929,6939.155963472,0
+TRAK.US,D,20191008,000000,5.6228,5.6228,5.2639,5.31375,25101.5290526,0
+TRAK.US,D,20191009,000000,5.39351,5.67265,5.33369,5.41345,10915.278287728,0
+TRAK.US,D,20191010,000000,5.41345,5.56299,5.41345,5.45332,12398.801223544,0
+TRAK.US,D,20191011,000000,5.48323,5.65471,5.48323,5.4932,20243.718654928,0
+TRAK.US,D,20191014,000000,5.44335,5.60287,5.43338,5.57296,12579.351682264,0
+TRAK.US,D,20191015,000000,5.50317,5.79229,5.48323,5.79229,22621.969419512,0
+TRAK.US,D,20191016,000000,5.89198,5.89198,5.52311,5.58293,10938.34862412,0
+TRAK.US,D,20191017,000000,5.61084,5.69259,5.3636,5.3636,18028.966361296,0
+TRAK.US,D,20191018,000000,5.25393,5.51314,5.25393,5.40348,5464.660550592,0
+TRAK.US,D,20191021,000000,5.53308,5.53308,5.36539,5.45332,11159.021407,0
+TRAK.US,D,20191022,000000,5.40348,5.48323,5.34366,5.37357,15240.464832176,0
+TRAK.US,D,20191023,000000,5.32372,5.52311,5.32372,5.52311,16364.89296676,0
+TRAK.US,D,20191024,000000,5.47326,5.47326,5.15424,5.43338,38655.853211952,0
+TRAK.US,D,20191025,000000,5.21405,5.30378,5.08445,5.25393,30566.189603192,0
+TRAK.US,D,20191028,000000,5.25393,5.52311,5.25393,5.41345,16346.837920888,0
+TRAK.US,D,20191029,000000,5.37357,5.52311,5.29401,5.45332,25706.373089312,0
+TRAK.US,D,20191030,000000,5.39351,5.56299,5.39351,5.56299,7473.785932904,0
+TRAK.US,D,20191031,000000,5.44335,5.47326,5.37357,5.43338,7991.363914568,0
+TRAK.US,D,20191101,000000,5.54305,5.60287,5.45881,5.52311,8364.501529256,0
+TRAK.US,D,20191104,000000,5.55302,5.64274,5.55302,5.64274,6818.788990992,0
+TRAK.US,D,20191105,000000,5.63277,5.69169,5.50317,5.58293,8101.700306008,0
+TRAK.US,D,20191106,000000,5.63277,5.64244,5.38354,5.48323,11926.36085656,0
+TRAK.US,D,20191107,000000,5.44335,5.58293,5.28384,5.37357,13522.226300024,0
+TRAK.US,D,20191108,000000,4.98476,5.60287,4.98476,5.17418,82057.174313928,0
+TRAK.US,D,20191111,000000,5.07448,5.4933,5.07448,5.12433,44457.541285488,0
+TRAK.US,D,20191112,000000,5.51444,5.61284,5.35363,5.45332,23260.91743176,0
+TRAK.US,D,20191113,000000,5.43338,5.56299,5.24396,5.24396,27022.38532176,0
+TRAK.US,D,20191114,000000,5.14427,5.34366,5.1343,5.14427,47169.810398704,0
+TRAK.US,D,20191115,000000,5.10439,5.14925,4.72555,4.82524,53450.960245952,0
+TRAK.US,D,20191118,000000,4.37662,4.78537,4.36665,4.48628,101614.80122572,0
+TRAK.US,D,20191119,000000,4.5112,4.85515,4.44142,4.81527,41640.954129456,0
+TRAK.US,D,20191120,000000,4.84518,4.84518,4.53613,4.58598,47655.29052104,0
+TRAK.US,D,20191121,000000,4.72256,4.76543,4.5461,4.57601,34077.896025296,0
+TRAK.US,D,20191122,000000,4.50622,4.62585,4.30683,4.33674,74685.700307632,0
+TRAK.US,D,20191125,000000,4.25698,4.56604,4.25698,4.40652,176126.97248136,0
+TRAK.US,D,20191126,000000,4.35269,4.64579,4.3179,4.42646,36421.03975624,0
+TRAK.US,D,20191127,000000,4.47631,4.47631,4.29586,4.36665,39280.758410744,0
+TRAK.US,D,20191129,000000,4.37662,4.72555,4.26695,4.68567,26808.733945608,0
+TRAK.US,D,20191202,000000,4.68567,4.87509,4.60591,4.86512,25179.767584712,0
+TRAK.US,D,20191203,000000,4.81527,5.18415,4.81527,5.01466,57616.660551864,0
+TRAK.US,D,20191204,000000,5.0346,5.09442,4.7754,4.7754,29235.131499184,0
+TRAK.US,D,20191205,000000,4.81527,4.88506,4.59595,4.59595,21688.122324688,0
+TRAK.US,D,20191206,000000,4.65576,4.97479,4.65576,4.84518,35758.018349496,0
+TRAK.US,D,20191209,000000,4.92494,4.92494,4.75546,4.81527,38773.21101012,0
+TRAK.US,D,20191210,000000,4.76543,5.02463,4.67052,4.6757,75297.565751072,0
+TRAK.US,D,20191211,000000,4.71558,4.83521,4.61588,4.71558,63033.174313464,0
+TRAK.US,D,20191212,000000,4.75546,4.85017,4.70561,4.72555,44769.492355832,0
+TRAK.US,D,20191213,000000,4.65576,4.71299,4.55637,4.62585,24690.27522996,0
+TRAK.US,D,20191216,000000,4.43643,4.98476,4.42646,4.66573,88353.370032736,0
+TRAK.US,D,20191217,000000,4.63582,4.97479,4.63582,4.88506,67574.018350272,0
+TRAK.US,D,20191218,000000,4.59595,5.02463,4.59595,4.93491,54787.03364048,0
+TRAK.US,D,20191219,000000,4.905,5.22402,4.905,5.14427,75758.972478912,0
+TRAK.US,D,20191220,000000,5.09442,5.19412,4.97479,5.08445,38800.293578928,0
+TRAK.US,D,20191223,000000,5.07448,5.24915,5.07448,5.23399,52822.042814744,0
+TRAK.US,D,20191224,000000,5.23399,5.25393,5.19412,5.22402,7295.241590392,0
+TRAK.US,D,20191226,000000,5.23399,5.23399,4.60591,4.92494,81698.079512696,0
+TRAK.US,D,20191227,000000,4.89503,4.99473,4.82524,4.84518,81167.46177568,0
+TRAK.US,D,20191230,000000,4.82524,5.23399,4.79534,5.12433,66713.39449704,0
+TRAK.US,D,20191231,000000,5.17418,5.18415,4.98476,5.04457,54470.067279616,0
+TRAK.US,D,20200102,000000,5.16421,5.27387,5.12931,5.23399,22635.009174864,0
+TRAK.US,D,20200103,000000,5.23399,5.28384,5.14427,5.14427,31468.941896792,0
+TRAK.US,D,20200106,000000,5.18415,5.22402,5.1334,5.19412,2714.275229424,0
+TRAK.US,D,20200107,000000,5.19412,5.2318,5.09442,5.09442,9708.599388616,0
+TRAK.US,D,20200108,000000,5.05454,5.1343,4.905,5.02463,23364.232416472,0
+TRAK.US,D,20200109,000000,4.99473,5.23399,4.98476,5.04457,23957.039755936,0
+TRAK.US,D,20200110,000000,5.08944,5.12433,5.02463,5.02463,16040.905199168,0
+TRAK.US,D,20200113,000000,5.01466,5.01466,4.82255,4.83521,28163.865444112,0
+TRAK.US,D,20200114,000000,4.81527,5.07448,4.8053,4.94488,23037.235474568,0
+TRAK.US,D,20200115,000000,4.94488,5.04457,4.81527,4.86512,35374.850153768,0
+TRAK.US,D,20200116,000000,4.81527,5.0047,4.81527,4.92494,9941.308868744,0
+TRAK.US,D,20200117,000000,4.905,4.97479,4.88506,4.96482,12558.28746208,0
+TRAK.US,D,20200121,000000,4.88506,5.0346,4.88506,5.0346,14322.666667016,0
+TRAK.US,D,20200122,000000,5.0346,5.05355,4.905,4.91497,53505.125383568,0
+TRAK.US,D,20200123,000000,4.91497,4.99473,4.88506,4.95485,34916.45260024,0
+TRAK.US,D,20200124,000000,4.95485,5.09442,4.91497,4.92494,7848.9296638,0
+TRAK.US,D,20200127,000000,4.85515,5.0346,4.84518,4.94488,20980.966361368,0
+TRAK.US,D,20200128,000000,5.02463,5.08445,4.95485,4.99971,95366.752295904,0
+TRAK.US,D,20200129,000000,4.97479,4.99473,4.95485,4.95485,26386.446483824,0
+TRAK.US,D,20200130,000000,4.93491,4.98476,4.85515,4.86512,16548.452599792,0
+TRAK.US,D,20200131,000000,4.85515,4.88506,4.55607,4.74549,27863.951071016,0
+TRAK.US,D,20200203,000000,4.72555,4.93491,4.72555,4.78537,13499.155963632,0
+TRAK.US,D,20200204,000000,4.79534,4.91497,4.79534,4.91497,15763.05810436,0
+TRAK.US,D,20200205,000000,4.89952,5.0346,4.89952,4.99473,22093.357798704,0
+TRAK.US,D,20200206,000000,5.04457,5.04457,4.95485,4.99473,9654.434251,0
+TRAK.US,D,20200207,000000,4.99473,5.07448,4.96482,5.07448,14156.159021752,0
+TRAK.US,D,20200210,000000,5.07448,5.07448,4.83521,4.83521,27694.43425144,0
+TRAK.US,D,20200211,000000,4.84518,5.53308,4.59465,5.53308,153642.4220221,0
+TRAK.US,D,20200212,000000,5.53308,5.69259,5.10439,5.61284,34838.214068128,0
+TRAK.US,D,20200213,000000,5.56299,5.71253,5.50407,5.5929,62264.8318058,0
+TRAK.US,D,20200214,000000,5.57296,5.64314,5.47326,5.47326,38137.272172184,0
+TRAK.US,D,20200218,000000,5.48323,5.5912,5.48323,5.48323,13624.538226632,0
+TRAK.US,D,20200219,000000,5.4932,5.558,5.40348,5.47326,298719.73089414,0
+TRAK.US,D,20200220,000000,5.32372,5.42341,5.25094,5.39351,11738.788991112,0
+TRAK.US,D,20200221,000000,5.32372,5.33867,5.23399,5.30378,10240.220183736,0
+TRAK.US,D,20200224,000000,5.13031,5.37357,5.04457,5.33369,35202.32415988,0
+TRAK.US,D,20200225,000000,5.27387,5.37357,5.10439,5.15424,52535.168197,0
+TRAK.US,D,20200226,000000,5.11934,5.25393,5.08445,5.25393,13229.333333656,0
+TRAK.US,D,20200227,000000,5.1343,5.33369,4.96482,5.33369,35682.788991696,0
+TRAK.US,D,20200228,000000,5.10439,5.27387,4.96482,5.12433,33782.99694272,0
+TRAK.US,D,20200302,000000,5.17418,5.17418,4.99473,5.06451,16254.55657532,0
+TRAK.US,D,20200303,000000,5.06451,5.22402,4.80441,4.97479,17935.681957624,0
+TRAK.US,D,20200304,000000,4.94488,5.06451,4.85515,4.93491,18116.232416344,0
+TRAK.US,D,20200305,000000,4.87509,5.18415,4.86512,4.86512,28974.336392144,0
+TRAK.US,D,20200306,000000,4.7754,4.91497,4.7754,4.85515,23393.321101488,0
+TRAK.US,D,20200309,000000,4.6757,4.84508,4.36665,4.36665,40909.72477164,0
+TRAK.US,D,20200310,000000,4.62336,4.66573,4.39655,4.4464,12001.59021436,0
+TRAK.US,D,20200311,000000,4.52167,4.54331,3.9897,4.00774,44242.886851232,0
+TRAK.US,D,20200312,000000,3.69869,4.38659,3.4993,3.79838,46560.954129576,0
+TRAK.US,D,20200313,000000,3.89808,4.50622,3.88312,4.50622,61730.201836368,0
+TRAK.US,D,20200316,000000,3.68872,4.52616,3.35973,4.51619,33596.428135376,0
+TRAK.US,D,20200317,000000,4.31181,4.63582,4.31181,4.57601,44485.6269124,0
+TRAK.US,D,20200318,000000,3.6957,3.9878,3.31985,3.44945,51744.758411048,0
+TRAK.US,D,20200319,000000,3.44945,4.01771,3.335,3.80835,42741.308869544,0
+TRAK.US,D,20200320,000000,3.80835,4.27692,3.80835,4.13735,67611.13150012,0
+TRAK.US,D,20200323,000000,3.91802,3.9579,3.67875,3.86817,27050.470948672,0
+TRAK.US,D,20200324,000000,3.83826,4.13735,3.80835,4.13735,37421.088685928,0
+TRAK.US,D,20200325,000000,4.06756,4.11741,3.73857,3.79838,54723.840979928,0
+TRAK.US,D,20200326,000000,3.81832,4.10744,3.81832,3.84823,38562.56880828,0
+TRAK.US,D,20200327,000000,3.91283,3.9579,3.74854,3.84823,14550.360856624,0
+TRAK.US,D,20200330,000000,3.94165,3.97784,3.71703,3.87814,30074.691132232,0
+TRAK.US,D,20200331,000000,3.96787,3.9878,3.78841,3.78841,14774.042813816,0
+TRAK.US,D,20200401,000000,3.71863,3.94793,3.61195,3.67875,9223.11926628,0
+TRAK.US,D,20200402,000000,3.82829,3.92799,3.77845,3.83826,15778.10397592,0
+TRAK.US,D,20200403,000000,3.78841,3.89808,3.58902,3.68872,78703.951072256,0
+TRAK.US,D,20200406,000000,3.57905,3.8582,3.57905,3.69869,122284.81957485,0
+TRAK.US,D,20200407,000000,3.75851,3.80337,3.63887,3.77845,37035.914373992,0
+TRAK.US,D,20200408,000000,3.78841,3.83826,3.70367,3.78841,50331.449542512,0
+TRAK.US,D,20200409,000000,3.82829,3.82829,3.55912,3.67875,67669.308870152,0
+TRAK.US,D,20200413,000000,3.7286,3.73857,3.66878,3.68872,39694.018349592,0
+TRAK.US,D,20200414,000000,3.68872,3.73857,3.54915,3.57128,204805.40673282,0
+TRAK.US,D,20200415,000000,3.58902,3.68872,3.38963,3.67875,58641.785934152,0
+TRAK.US,D,20200416,000000,3.67875,3.78343,3.65881,3.65881,39403.131499432,0
+TRAK.US,D,20200417,000000,3.73857,3.96787,3.70866,3.82829,69075.59633196,0
+TRAK.US,D,20200420,000000,3.68872,3.9878,3.64884,3.9878,19764.256881216,0
+TRAK.US,D,20200421,000000,3.97784,4.50622,3.9579,4.4464,34135.070337224,0
+TRAK.US,D,20200422,000000,4.56604,4.66573,4.15978,4.30683,126445.50459024,0
+TRAK.US,D,20200423,000000,4.37662,4.52416,4.12738,4.2171,16397.993884192,0
+TRAK.US,D,20200424,000000,4.27692,4.49625,4.23704,4.24701,54299.547401936,0
+TRAK.US,D,20200427,000000,4.20713,4.47631,4.20713,4.37662,53377.73700436,0
+TRAK.US,D,20200428,000000,4.23704,4.72555,4.1872,4.52616,101390.11621042,0
+TRAK.US,D,20200429,000000,4.72555,4.93491,4.5462,4.85515,76599.535170064,0
+TRAK.US,D,20200430,000000,4.94488,5.09442,4.8053,4.94488,17706.984709912,0
+TRAK.US,D,20200501,000000,4.96482,4.98476,4.5461,4.64579,29910.189603176,0
+TRAK.US,D,20200504,000000,4.6757,4.79534,4.58598,4.76543,10900.232416168,0
+TRAK.US,D,20200505,000000,4.79534,4.93491,4.60591,4.6757,17725.039755784,0
+TRAK.US,D,20200506,000000,4.66573,4.74549,4.58598,4.59595,12735.828746488,0
+TRAK.US,D,20200507,000000,4.59604,4.70561,4.57601,4.68567,33264.415902952,0
+TRAK.US,D,20200508,000000,4.73552,5.54305,4.73552,5.51314,108427.57186809,0
+TRAK.US,D,20200511,000000,5.55302,5.94183,5.45332,5.54305,93486.018350904,0
+TRAK.US,D,20200512,000000,5.48323,5.68262,4.87509,5.46329,76994.74006304,0
+TRAK.US,D,20200513,000000,5.38354,5.38354,4.85515,5.15424,75210.299696024,0
+TRAK.US,D,20200514,000000,5.17418,5.21405,4.94488,5.10439,66617.100919056,0
+TRAK.US,D,20200515,000000,5.14427,5.46917,4.96482,5.10439,93513.100919712,0
+TRAK.US,D,20200518,000000,5.19412,5.19412,4.98476,5.18415,33895.339450368,0
+TRAK.US,D,20200519,000000,5.12433,5.25393,4.95485,4.99473,54509.186545672,0
+TRAK.US,D,20200520,000000,4.95485,5.05454,4.75546,5.05454,47432.611621952,0
+TRAK.US,D,20200521,000000,4.98486,5.21405,4.94488,5.11436,34665.68807424,0
+TRAK.US,D,20200522,000000,5.09442,5.48323,5.07448,5.28384,62114.3730902,0
+TRAK.US,D,20200526,000000,5.32372,5.4932,5.07448,5.42341,82086.262998944,0
+TRAK.US,D,20200527,000000,5.43338,5.61284,5.37357,5.43338,83488.538228336,0
+TRAK.US,D,20200528,000000,5.07458,5.48323,5.06451,5.24396,20856.587156472,0
+TRAK.US,D,20200529,000000,5.20409,5.23758,5.10439,5.10439,29556.110092464,0
+TRAK.US,D,20200601,000000,5.11436,5.28384,5.09442,5.1343,37208.44036788,0
+TRAK.US,D,20200602,000000,5.21405,5.37357,5.12433,5.16421,37320.782875528,0
+TRAK.US,D,20200603,000000,5.19412,5.22402,5.05454,5.18415,63355.155964848,0
+TRAK.US,D,20200604,000000,5.17418,5.18415,5.04457,5.14427,69872.024466536,0
+TRAK.US,D,20200605,000000,5.19412,5.29381,5.08445,5.15424,118698.88685305,0
+TRAK.US,D,20200608,000000,5.18415,5.81223,5.15922,5.75241,98850.373091096,0
+TRAK.US,D,20200609,000000,5.7225,5.98171,5.44335,5.84213,80394.103977496,0
+TRAK.US,D,20200610,000000,5.91192,6.0814,5.84213,5.94183,55518.262998296,0
+TRAK.US,D,20200611,000000,5.8521,5.9518,5.29381,5.39351,47884.990826856,0
+TRAK.US,D,20200612,000000,5.50327,5.97174,5.50327,5.63277,31117.871560392,0
+TRAK.US,D,20200615,000000,5.46329,5.83216,5.40348,5.70256,44602.984710568,0
+TRAK.US,D,20200616,000000,5.73247,5.8521,5.67265,5.8222,58178.373090104,0
+TRAK.US,D,20200617,000000,5.84213,6.20104,5.79229,5.96177,64588.917432768,0
+TRAK.US,D,20200618,000000,5.98171,6.09137,5.45332,5.45332,77415.021408616,0
+TRAK.US,D,20200619,000000,5.45332,5.57695,5.22402,5.2639,96842.250766888,0
+TRAK.US,D,20200622,000000,5.30877,5.32551,4.85515,4.92494,88220.966363008,0
+TRAK.US,D,20200623,000000,4.99473,5.0346,4.88506,4.88506,72087.779818272,0
+TRAK.US,D,20200624,000000,4.92494,5.23399,4.85515,5.07448,93077.773702576,0
+TRAK.US,D,20200625,000000,5.08445,5.5929,5.08445,5.57296,189806.67890371,0
+TRAK.US,D,20200626,000000,5.47326,5.48323,4.85515,4.85515,1366217.2966694,0
+TRAK.US,D,20200629,000000,4.96482,4.96482,4.1872,4.19716,241171.27829334,0
+TRAK.US,D,20200630,000000,4.3168,4.38659,4.15729,4.2171,123852.5993914,0
+TRAK.US,D,20200701,000000,4.2171,4.42646,4.14732,4.34671,209396.40367483,0
+TRAK.US,D,20200702,000000,4.38659,4.4464,4.25698,4.27692,40205.577982632,0
+TRAK.US,D,20200706,000000,4.22707,4.3816,4.16726,4.20713,74222.287463584,0
+TRAK.US,D,20200707,000000,4.19716,4.20713,3.76858,3.80835,118071.97553805,0
+TRAK.US,D,20200708,000000,3.82829,3.88811,3.72361,3.81832,79817.345567696,0
+TRAK.US,D,20200709,000000,3.79838,3.84823,3.70866,3.76848,67247.021408368,0
+TRAK.US,D,20200710,000000,3.81832,4.09747,3.81832,4.07753,57297.688074792,0
+TRAK.US,D,20200713,000000,4.07753,4.07753,3.83826,3.86817,39230.605505544,0
+TRAK.US,D,20200714,000000,3.88811,4.02768,3.81832,3.94793,82804.452601408,0
+TRAK.US,D,20200715,000000,3.99777,4.16726,3.99777,4.14732,57635.71865584,0
+TRAK.US,D,20200716,000000,4.11741,4.3168,3.97784,4.28689,36583.535169088,0
+TRAK.US,D,20200717,000000,4.26695,4.3168,4.17723,4.20713,51656.489297896,0
+TRAK.US,D,20200720,000000,4.20713,4.23704,4.07753,4.15729,11927.363914664,0
+TRAK.US,D,20200721,000000,4.15729,4.27074,4.10744,4.12738,25618.10397616,0
+TRAK.US,D,20200722,000000,4.11741,4.19716,4.01771,4.06756,35097.00305896,0
+TRAK.US,D,20200723,000000,4.05759,4.05759,3.90805,3.92799,31636.45260016,0
+TRAK.US,D,20200724,000000,3.89808,4.01771,3.82829,3.8582,21801.46789044,0
+TRAK.US,D,20200727,000000,3.8582,4.12738,3.8582,4.09747,21070.238532624,0
+TRAK.US,D,20200728,000000,4.05759,4.17723,3.93796,3.99777,15420.012232792,0
+TRAK.US,D,20200729,000000,4.03765,4.56604,4.00774,4.42646,259376.78288094,0
+TRAK.US,D,20200730,000000,4.28689,4.40652,4.2171,4.28689,122317.92049228,0
+TRAK.US,D,20200731,000000,4.28689,4.37662,4.27263,4.35668,42040.171254848,0
+TRAK.US,D,20200803,000000,4.32677,4.71558,4.32677,4.71558,36546.42201924,0
+TRAK.US,D,20200804,000000,4.75546,5.17916,4.74549,4.94488,45863.828747296,0
+TRAK.US,D,20200805,000000,4.94488,5.43338,4.74549,4.93491,73893.284405472,0
+TRAK.US,D,20200806,000000,4.94488,5.07448,4.79534,5.02463,25604.061162704,0
+TRAK.US,D,20200807,000000,5.0346,5.27387,5.0346,5.2639,34332.672783712,0
+TRAK.US,D,20200810,000000,5.23399,5.2639,5.08445,5.22402,22602.911315536,0
+TRAK.US,D,20200811,000000,5.27387,5.32372,5.15424,5.21405,85391.339451624,0
+TRAK.US,D,20200812,000000,5.31375,5.31375,5.16421,5.22402,31834.055046648,0
+TRAK.US,D,20200813,000000,5.24396,5.25403,5.15424,5.18415,36362.862386208,0
+TRAK.US,D,20200814,000000,5.18415,5.21405,5.17418,5.18415,28967.314985416,0
+TRAK.US,D,20200817,000000,5.17418,5.18415,5.0346,5.10439,31110.850153664,0
+TRAK.US,D,20200818,000000,5.1343,5.20907,4.96482,5.14427,69364.477065912,0
+TRAK.US,D,20200819,000000,5.19412,5.22402,5.10439,5.1343,15600.562691512,0
+TRAK.US,D,20200820,000000,5.10439,5.15424,4.93092,5.06451,29928.244649048,0
+TRAK.US,D,20200821,000000,5.01466,5.04457,4.98476,4.98476,15507.27828784,0
+TRAK.US,D,20200824,000000,4.99473,5.01466,4.82524,4.94488,22059.253823168,0
+TRAK.US,D,20200825,000000,4.93491,5.0346,4.93491,5.01466,16098.079511096,0
+TRAK.US,D,20200826,000000,5.08445,5.08445,4.96482,4.98476,16574.532110496,0
+TRAK.US,D,20200827,000000,4.95983,4.96482,4.83521,4.85515,18778.250764984,0
+TRAK.US,D,20200828,000000,4.92494,4.98476,4.84518,4.96482,10852.085627176,0
+TRAK.US,D,20200831,000000,5.0047,5.10439,4.94488,4.94488,45601.027524048,0
+TRAK.US,D,20200901,000000,4.95485,5.0346,4.905,4.96482,18718.067278744,0
+TRAK.US,D,20200902,000000,4.92494,4.98476,4.88516,4.92494,26538.911315632,0
+TRAK.US,D,20200903,000000,4.92494,4.93491,4.64579,4.73552,30762.788991576,0
+TRAK.US,D,20200904,000000,4.83521,4.84518,4.55607,4.72555,15496.244648696,0
+TRAK.US,D,20200908,000000,4.78736,4.84518,4.60591,4.61588,23078.360856832,0
+TRAK.US,D,20200909,000000,4.68567,4.70561,4.4813,4.52616,23328.122324728,0
+TRAK.US,D,20200910,000000,4.59595,4.79534,4.51619,4.70561,22354.152905744,0
+TRAK.US,D,20200911,000000,4.55607,4.7752,4.34671,4.56604,37519.38838012,0
+TRAK.US,D,20200914,000000,4.65576,4.97479,4.56604,4.96482,29666.446483904,0
+TRAK.US,D,20200915,000000,4.97479,5.0695,4.89503,4.89503,33572.35474088,0
+TRAK.US,D,20200916,000000,4.88506,5.1343,4.88506,5.09442,56002.740062528,0
+TRAK.US,D,20200917,000000,5.01975,5.11436,4.98476,5.02463,29512.978593992,0
+TRAK.US,D,20200918,000000,5.11436,5.11436,4.79534,4.98476,71482.93578156,0
+TRAK.US,D,20200921,000000,4.86512,4.93491,4.70561,4.79534,35072.929664464,0
+TRAK.US,D,20200922,000000,4.76543,4.86512,4.63582,4.76543,19095.217125848,0
+TRAK.US,D,20200923,000000,4.7754,4.78537,4.5461,4.57601,23773.480122904,0
+TRAK.US,D,20200924,000000,4.57601,4.62585,4.42646,4.4464,23352.195719224,0
+TRAK.US,D,20200925,000000,4.41649,4.6757,4.41649,4.62585,33677.6758418,0
+TRAK.US,D,20200928,000000,5.22402,5.22402,4.8053,5.21405,56888.44036836,0
+TRAK.US,D,20200929,000000,4.94488,5.08286,4.84618,5.0346,34068.86850236,0
+TRAK.US,D,20200930,000000,5.04457,5.07448,4.83521,4.91497,17255.608563112,0
+TRAK.US,D,20201001,000000,4.96482,5.17418,4.92494,5.0346,29672.464832528,0
+TRAK.US,D,20201002,000000,5.0047,5.1343,4.98486,4.99473,12572.330275536,0
+TRAK.US,D,20201005,000000,5.00061,5.18415,5.00061,5.16421,22680.146789544,0
+TRAK.US,D,20201006,000000,5.10439,5.18415,4.905,4.905,29497.932722432,0
+TRAK.US,D,20201007,000000,5.12433,5.12433,5.0047,5.05454,36816.244649216,0
+TRAK.US,D,20201008,000000,5.14427,5.16421,5.02463,5.07448,19440.269113624,0
+TRAK.US,D,20201009,000000,5.11436,5.23399,5.06451,5.17418,30813.94495488,0
+TRAK.US,D,20201012,000000,5.14427,5.48323,5.10439,5.48323,55310.629970768,0
+TRAK.US,D,20201013,000000,5.46329,5.51553,5.31375,5.31375,30245.211009912,0
+TRAK.US,D,20201014,000000,5.20409,5.28384,4.94488,4.94488,27809.7859334,0
+TRAK.US,D,20201015,000000,4.89503,5.16421,4.84518,5.07448,16104.09785972,0
+TRAK.US,D,20201016,000000,5.01466,5.18415,4.98476,5.0346,16954.691131912,0
+TRAK.US,D,20201019,000000,5.02463,5.08445,4.76543,4.7754,14249.443425424,0
+TRAK.US,D,20201020,000000,4.92494,5.07448,4.8053,5.02463,12477.039755656,0
+TRAK.US,D,20201021,000000,5.06451,5.06451,4.87509,4.91497,11292.428134832,0
+TRAK.US,D,20201022,000000,4.87509,5.10937,4.87509,5.0346,23427.425077024,0
+TRAK.US,D,20201023,000000,4.91497,5.05454,4.91497,4.97479,12317.55351712,0
+TRAK.US,D,20201026,000000,4.94488,4.94488,4.73552,4.73552,17778.201835296,0
+TRAK.US,D,20201027,000000,4.79534,4.79534,4.66573,4.68567,12292.47706452,0
+TRAK.US,D,20201028,000000,4.59595,4.62087,4.39655,4.43643,14933.529052352,0
+TRAK.US,D,20201029,000000,4.42646,4.56245,4.36774,4.53613,24858.788991432,0
+TRAK.US,D,20201030,000000,4.56654,4.57511,4.26695,4.32677,24771.522936384,0
+TRAK.US,D,20201102,000000,4.43643,4.45139,4.19557,4.27692,27850.911315664,0
+TRAK.US,D,20201103,000000,4.36665,4.40652,4.11741,4.16726,45588.9908268,0
+TRAK.US,D,20201104,000000,4.13735,4.15729,3.78841,4.01771,139682.86238873,0
+TRAK.US,D,20201105,000000,4.01771,4.40652,4.01771,4.37662,26995.302752952,0
+TRAK.US,D,20201106,000000,4.42646,4.53613,4.20713,4.24701,21642.984710008,0
+TRAK.US,D,20201109,000000,4.23704,4.68567,4.23704,4.27692,38374.996942832,0
+TRAK.US,D,20201110,000000,4.37662,4.62585,4.35668,4.57601,50055.608563912,0
+TRAK.US,D,20201111,000000,4.62585,4.94488,4.57601,4.93491,53225.272172552,0
+TRAK.US,D,20201112,000000,4.90998,5.12433,4.83023,4.96482,51065.68807464,0
+TRAK.US,D,20201113,000000,4.97479,5.15424,4.97479,5.11436,41419.278288472,0
+TRAK.US,D,20201116,000000,5.07448,5.18415,4.905,4.98476,40633.88379304,0
+TRAK.US,D,20201117,000000,4.905,4.905,4.70561,4.70561,52634.470949296,0
+TRAK.US,D,20201118,000000,4.82524,4.83521,4.66972,4.68567,20480.440367472,0
+TRAK.US,D,20201119,000000,4.68567,4.74549,4.62595,4.74549,20563.694190104,0
+TRAK.US,D,20201120,000000,4.69564,4.78537,4.69564,4.70561,42445.406728864,0
+TRAK.US,D,20201123,000000,4.6757,4.70561,4.63582,4.68567,26862.899083224,0
+TRAK.US,D,20201124,000000,4.69564,4.76044,4.50622,4.58598,46934.091744264,0
+TRAK.US,D,20201125,000000,4.62585,4.69724,4.51619,4.53613,20082.226300184,0
+TRAK.US,D,20201127,000000,4.5461,4.62585,4.46634,4.62585,15733.969419344,0
+TRAK.US,D,20201130,000000,4.58598,4.78138,4.55098,4.6757,25731.449541912,0
+TRAK.US,D,20201201,000000,4.6757,4.79035,4.62775,4.72555,41369.125383272,0
+TRAK.US,D,20201202,000000,4.75964,4.81527,4.58598,4.76543,55769.027524296,0
+TRAK.US,D,20201203,000000,4.8053,4.98476,4.65586,4.905,43459.498472008,0
+TRAK.US,D,20201204,000000,4.905,4.98476,4.85515,4.94488,23368.244648888,0
+TRAK.US,D,20201207,000000,4.95485,4.98476,4.90201,4.93491,37300.721713448,0
+TRAK.US,D,20201208,000000,4.96482,5.34366,4.93491,5.18415,108503.80428399,0
+TRAK.US,D,20201209,000000,5.18415,5.28384,4.76553,4.7754,41663.021407744,0
+TRAK.US,D,20201210,000000,4.7754,4.91497,4.7754,4.91497,11340.574923824,0
+TRAK.US,D,20201211,000000,4.91497,4.97479,4.88008,4.94488,19001.932722176,0
+TRAK.US,D,20201214,000000,5.02463,5.02463,4.83521,4.84518,23673.174312504,0
+TRAK.US,D,20201215,000000,4.85515,5.1343,4.76543,5.02463,42492.550459752,0
+TRAK.US,D,20201216,000000,5.02463,5.02463,4.79534,4.82524,61369.100918928,0
+TRAK.US,D,20201217,000000,4.83521,5.06451,4.75047,5.05454,41043.131499472,0
+TRAK.US,D,20201218,000000,5.04457,5.33369,4.79534,5.20409,188187.74312386,0
+TRAK.US,D,20201221,000000,5.18415,5.23399,4.88506,4.92494,97873.3944978,0
+TRAK.US,D,20201222,000000,4.93491,4.93491,4.79534,4.83521,67890.984711136,0
+TRAK.US,D,20201223,000000,4.8053,5.09941,4.73552,4.91497,79286.72783068,0
+TRAK.US,D,20201224,000000,4.83521,5.08445,4.83521,5.0047,29223.094801936,0
+TRAK.US,D,20201228,000000,4.94488,5.08445,4.89503,4.93491,44160.636086704,0
+TRAK.US,D,20201229,000000,4.92494,5.16421,4.91497,5.12433,46921.051988912,0
+TRAK.US,D,20201230,000000,5.09442,5.09442,4.89503,4.95485,30855.070337144,0
+TRAK.US,D,20201231,000000,4.97479,5.0346,4.6757,4.7754,67114.61773864,0
+TRAK.US,D,20210104,000000,4.86512,4.94488,4.73053,4.86512,41064.195719656,0
+TRAK.US,D,20210105,000000,4.89503,5.10439,4.89503,5.06451,25856.831804912,0
+TRAK.US,D,20210106,000000,5.07448,5.22402,4.98476,5.15424,42604.8929674,0
+TRAK.US,D,20210107,000000,5.17418,5.47326,5.0047,5.21405,71238.189604184,0
+TRAK.US,D,20210108,000000,5.25393,5.37357,5.05454,5.28384,30459.865444168,0
+TRAK.US,D,20210111,000000,5.19412,5.58293,5.17418,5.31375,69129.761469576,0
+TRAK.US,D,20210112,000000,5.38354,5.4284,5.10439,5.24396,35113.051988624,0
+TRAK.US,D,20210113,000000,5.32561,5.43338,5.19412,5.37357,30480.929664352,0
+TRAK.US,D,20210114,000000,5.42341,5.8222,5.34366,5.5929,121235.62079806,0
+TRAK.US,D,20210115,000000,5.58293,5.67903,5.51015,5.63277,42586.837921528,0
+TRAK.US,D,20210119,000000,5.79229,5.79229,5.28384,5.31375,41292.892967368,0
+TRAK.US,D,20210120,000000,5.32372,5.81213,5.05803,5.37357,35845.284404544,0
+TRAK.US,D,20210121,000000,5.31375,5.44834,5.11635,5.34366,47642.250765688,0
+TRAK.US,D,20210122,000000,5.32372,5.71253,5.17418,5.68262,53065.785934016,0
+TRAK.US,D,20210125,000000,5.86207,6.76182,5.85699,6.53003,245367.07034238,0
+TRAK.US,D,20210126,000000,6.52006,6.56991,6.04152,6.24091,114696.68501809,0
+TRAK.US,D,20210127,000000,6.06146,6.32566,6.00165,6.05149,75919.461775552,0
+TRAK.US,D,20210128,000000,6.14122,6.1811,5.84712,5.89198,66563.938839544,0
+TRAK.US,D,20210129,000000,6.25587,6.25587,5.63277,6.02159,58126.214068696,0
+TRAK.US,D,20210201,000000,6.05149,6.40541,6.05149,6.34061,86801.639145848,0
+TRAK.US,D,20210202,000000,6.48018,6.74936,6.27082,6.73939,86816.685017408,0
+TRAK.US,D,20210203,000000,6.6696,6.75843,6.59982,6.69951,52424.83180556,0
+TRAK.US,D,20210204,000000,6.67957,6.75933,6.51009,6.71945,56490.226301072,0
+TRAK.US,D,20210205,000000,6.72942,7.47713,6.71945,7.28771,146609.98165495,0
+TRAK.US,D,20210208,000000,7.47713,7.47713,7.09829,7.43726,73528.171255616,0
+TRAK.US,D,20210209,000000,7.57683,7.57683,7.37744,7.52698,53282.44648448,0
+TRAK.US,D,20210210,000000,7.53695,7.62668,7.47723,7.50704,43435.425077512,0
+TRAK.US,D,20210211,000000,7.47713,7.60674,7.07835,7.10826,62766.3608578,0
+TRAK.US,D,20210212,000000,7.06838,7.68649,6.68954,7.63665,83712.220185528,0
+TRAK.US,D,20210216,000000,7.67652,7.88588,7.30765,7.36747,94906.348626168,0
+TRAK.US,D,20210217,000000,7.37744,7.41732,6.82293,7.15811,83492.550460752,0
+TRAK.US,D,20210218,000000,7.00857,7.33756,6.73939,7.06838,80258.691133456,0
+TRAK.US,D,20210219,000000,7.01854,7.14814,6.79921,7.01854,49940.256881952,0
+TRAK.US,D,20210222,000000,6.82912,6.97866,6.67957,6.73939,45132.59938948,0
+TRAK.US,D,20210223,000000,6.54,6.58985,6.23095,6.39046,50166.948013456,0
+TRAK.US,D,20210224,000000,6.42037,6.52006,6.12128,6.17113,53930.422019664,0
+TRAK.US,D,20210225,000000,6.58486,6.58486,5.86207,5.86207,48688.44036816,0
+TRAK.US,D,20210226,000000,6.41538,6.41538,5.83216,6.06146,54466.0550472,0
+TRAK.US,D,20210301,000000,6.03155,6.4104,6.02159,6.30073,127023.26605814,0
+TRAK.US,D,20210302,000000,6.3107,6.38438,6.04152,6.1811,58408.07339592,0
+TRAK.US,D,20210303,000000,6.11131,6.29076,5.99168,6.01162,36385.9327226,0
+TRAK.US,D,20210304,000000,5.98171,6.19904,5.58293,5.71253,144165.5290555,0
+TRAK.US,D,20210305,000000,5.86207,6.01162,5.38354,5.98171,125846.67890215,0
+TRAK.US,D,20210308,000000,6.0814,6.28079,5.98171,6.04152,61085.235475496,0
+TRAK.US,D,20210309,000000,6.17113,6.4104,6.0814,6.17113,28178.911315672,0
+TRAK.US,D,20210310,000000,6.28079,6.45027,6.20104,6.27082,38918.6544352,0
+TRAK.US,D,20210311,000000,6.77428,6.77428,6.09137,6.71447,44765.480123416,0
+TRAK.US,D,20210312,000000,6.64966,6.69951,6.33562,6.54,33143.045872368,0
+TRAK.US,D,20210315,000000,6.49015,6.65934,6.35058,6.45027,24821.675841584,0
+TRAK.US,D,20210316,000000,6.42037,6.56991,6.13125,6.40043,26210.911315624,0
+TRAK.US,D,20210317,000000,6.48018,6.48018,6.0498,6.11131,24129.565749824,0
+TRAK.US,D,20210318,000000,5.99168,6.23593,5.92189,6.09137,36018.813456536,0
+TRAK.US,D,20210319,000000,6.02159,6.60979,5.93186,6.52006,112195.05810671,0
+TRAK.US,D,20210322,000000,6.38049,6.64966,6.19107,6.19107,67266.079512344,0
+TRAK.US,D,20210323,000000,6.47021,6.47021,6.01162,6.06146,32813.039756152,0
+TRAK.US,D,20210324,000000,6.10134,6.20104,5.97174,5.97174,22405.308869048,0
+TRAK.US,D,20210325,000000,5.91192,6.20104,5.87763,6.14122,27707.474006792,0
+TRAK.US,D,20210326,000000,6.16116,6.52006,6.04152,6.32067,29661.431193384,0
+TRAK.US,D,20210329,000000,6.3107,6.36703,5.90195,5.91192,34630.5810406,0
+TRAK.US,D,20210330,000000,5.91192,6.13125,5.91192,6.07143,25386.397554136,0
+TRAK.US,D,20210331,000000,6.04252,6.21101,5.94183,6.09137,43044.232416952,0
+TRAK.US,D,20210401,000000,6.15119,6.2122,5.94183,6.00165,25782.605505216,0
+TRAK.US,D,20210405,000000,6.03155,6.04352,5.8521,5.90195,34747.938838768,0
+TRAK.US,D,20210406,000000,6.05149,6.06146,5.87204,5.90195,36424.048930552,0
+TRAK.US,D,20210407,000000,5.91192,6.05149,5.68262,5.68262,26301.186544984,0
+TRAK.US,D,20210408,000000,6.03664,6.03664,5.68272,5.87204,28865.003058808,0
+TRAK.US,D,20210409,000000,5.91192,5.9518,5.55302,5.55302,28775.730887552,0
+TRAK.US,D,20210412,000000,5.73247,5.73247,5.2639,5.2639,57315.743120664,0
+TRAK.US,D,20210413,000000,5.2639,5.45332,5.2639,5.40348,26715.449541936,0
+TRAK.US,D,20210414,000000,5.43338,5.50317,5.38354,5.47326,78925.62691324,0
+TRAK.US,D,20210415,000000,5.39351,5.97672,5.28384,5.87204,84474.544344568,0
+TRAK.US,D,20210416,000000,5.73247,5.93186,5.73247,5.8222,35929.54128528,0
+TRAK.US,D,20210419,000000,5.84213,6.03654,5.73247,5.97174,59507.425077904,0
+TRAK.US,D,20210420,000000,5.97174,5.97174,5.46329,5.58293,30440.807340192,0
+TRAK.US,D,20210421,000000,5.55302,6.01162,5.55302,5.55302,45993.223242712,0
+TRAK.US,D,20210422,000000,5.55302,5.62779,5.38354,5.43338,53815.070337704,0
+TRAK.US,D,20210423,000000,5.43338,5.47825,5.27387,5.27387,60037.039756816,0
+TRAK.US,D,20210426,000000,5.30378,5.45332,5.23399,5.2639,30286.336392176,0
+TRAK.US,D,20210427,000000,5.33369,5.33369,4.98476,5.01466,64905.883793632,0
+TRAK.US,D,20210428,000000,5.05454,5.19412,4.96482,5.12433,56625.639145112,0
+TRAK.US,D,20210429,000000,5.22402,5.25393,5.07538,5.23399,36103.070337272,0
+TRAK.US,D,20210430,000000,5.19412,5.31375,5.08445,5.27387,43247.853212064,0
+TRAK.US,D,20210503,000000,5.17418,5.35363,5.0047,5.28384,49738.642203048,0
+TRAK.US,D,20210504,000000,5.19412,5.32372,5.0346,5.18415,42787.449542328,0
+TRAK.US,D,20210505,000000,5.16421,5.28384,5.02463,5.20409,48568.07339568,0
+TRAK.US,D,20210506,000000,5.14168,5.20409,5.09442,5.09442,33671.657493176,0
+TRAK.US,D,20210507,000000,5.01466,5.25393,4.93491,4.93491,55399.902142024,0
+TRAK.US,D,20210510,000000,4.91497,5.10439,4.78537,5.05454,65779.547402216,0
+TRAK.US,D,20210511,000000,5.0346,5.25393,4.91995,5.17418,33233.321101728,0
+TRAK.US,D,20210512,000000,5.06521,5.35363,5.05454,5.15424,60328.92966508,0
+TRAK.US,D,20210513,000000,5.15424,5.33369,4.92494,5.28384,52240.269114424,0
+TRAK.US,D,20210514,000000,5.37357,5.37357,5.20907,5.31375,26652.256881384,0
+TRAK.US,D,20210517,000000,5.18415,5.48323,5.04457,5.09442,42403.278288496,0
+TRAK.US,D,20210518,000000,5.48323,6.77927,5.48323,6.15119,802321.100937,0
+TRAK.US,D,20210519,000000,6.1811,6.81645,5.98171,6.6397,193779.79205366,0
+TRAK.US,D,20210520,000000,6.6696,6.93011,6.24091,6.35058,115355.69419242,0
+TRAK.US,D,20210521,000000,6.43034,6.95154,6.33064,6.77927,82364.110093752,0
+TRAK.US,D,20210524,000000,6.69951,6.91884,6.53003,6.56991,61057.149848584,0
+TRAK.US,D,20210525,000000,6.54,6.60979,6.05149,6.07143,76441.051989632,0
+TRAK.US,D,20210526,000000,6.07143,6.1811,6.03155,6.10134,48799.779817704,0
+TRAK.US,D,20210527,000000,6.12128,6.34061,6.07143,6.09137,37803.253823552,0
+TRAK.US,D,20210528,000000,6.09137,6.20602,5.86207,5.97174,69028.452601072,0
+TRAK.US,D,20210601,000000,5.93186,6.05149,5.93186,6.01162,99251.596332696,0
+TRAK.US,D,20210602,000000,6.03155,6.19107,5.91152,6.0814,98050.935782208,0
+TRAK.US,D,20210603,000000,6.05149,6.14122,5.94681,6.0814,60507.474007592,0
+TRAK.US,D,20210604,000000,6.0814,6.10134,5.93186,5.94183,32365.675841768,0
+TRAK.US,D,20210607,000000,5.89198,5.99168,5.79229,5.97174,73458.96024644,0
+TRAK.US,D,20210608,000000,6.04152,6.06146,5.88161,5.94183,65016.220185072,0
+TRAK.US,D,20210609,000000,5.97174,5.99168,5.81223,5.84213,42254.825689104,0
+TRAK.US,D,20210610,000000,5.8222,5.89198,5.6228,5.66268,70607.266056768,0
+TRAK.US,D,20210611,000000,5.68262,5.98171,5.58293,5.98171,61703.11926756,0
+TRAK.US,D,20210614,000000,5.9518,5.97174,5.69259,5.91192,45709.35779928,0
+TRAK.US,D,20210615,000000,5.88201,5.91192,5.55302,5.70256,85504.685017376,0
+TRAK.US,D,20210616,000000,5.70256,5.70256,5.35363,5.50317,103966.9724796,0
+TRAK.US,D,20210617,000000,5.47326,5.67265,5.28384,5.52311,76915.498472824,0
+TRAK.US,D,20210618,000000,5.42341,5.52311,5.35363,5.46329,98172.305812792,0
+TRAK.US,D,20210621,000000,5.38463,5.55302,5.36858,5.4932,83096.342509672,0
+TRAK.US,D,20210622,000000,5.4932,5.83216,5.33369,5.76238,126152.61162387,0
+TRAK.US,D,20210623,000000,5.98171,5.98171,5.53308,5.80226,93808.000002288,0
+TRAK.US,D,20210624,000000,5.78232,5.886,5.48323,5.79229,129894.01835179,0
+TRAK.US,D,20210625,000000,5.76238,5.92189,5.63277,5.74244,1514726.0673152,0
+TRAK.US,D,20210628,000000,5.76238,5.98171,5.64274,5.8222,50083.694190824,0
+TRAK.US,D,20210629,000000,5.78232,5.78232,5.53308,5.55302,69019.425078136,0
+TRAK.US,D,20210630,000000,5.6228,5.82648,5.45332,5.4932,101225.61468137,0
+TRAK.US,D,20210701,000000,5.55302,5.57296,5.41345,5.50317,51025.56575048,0
+TRAK.US,D,20210702,000000,5.49839,5.67265,5.44335,5.54305,51137.908258128,0
+TRAK.US,D,20210706,000000,5.54305,5.65271,5.40348,5.46329,37415.070337304,0
+TRAK.US,D,20210707,000000,5.50317,5.58293,5.39351,5.50317,28333.382263688,0
+TRAK.US,D,20210708,000000,5.41345,5.49001,5.11436,5.20409,106545.83486498,0
+TRAK.US,D,20210709,000000,5.27387,5.50317,5.22402,5.29381,49908.159022624,0
+TRAK.US,D,20210712,000000,5.41345,5.51812,5.19412,5.37357,146759.43731245,0
+TRAK.US,D,20210713,000000,5.31375,5.53308,5.2639,5.51314,50044.574924768,0
+TRAK.US,D,20210714,000000,5.47326,5.58293,5.43338,5.48822,56028.819573232,0
+TRAK.US,D,20210715,000000,5.51314,5.6228,5.42341,5.54305,45642.152906312,0
+TRAK.US,D,20210716,000000,5.4932,5.57296,5.41345,5.53308,36487.241591104,0
+TRAK.US,D,20210719,000000,5.43338,5.74244,5.42341,5.70256,101117.28440614,0
+TRAK.US,D,20210720,000000,5.73247,5.73247,5.56299,5.63277,57292.672784272,0
+TRAK.US,D,20210721,000000,5.56299,5.74344,5.56299,5.71253,15916.525994272,0
+TRAK.US,D,20210722,000000,5.71253,5.75241,5.67265,5.74244,10986.495413112,0
+TRAK.US,D,20210723,000000,5.69259,5.7225,5.48323,5.60287,33002.617737808,0
+TRAK.US,D,20210726,000000,5.57296,5.58293,5.47326,5.58293,23560.831804856,0
+TRAK.US,D,20210727,000000,5.54305,5.75241,5.44335,5.7225,71930.299695944,0
+TRAK.US,D,20210728,000000,5.7225,5.7225,5.6228,5.68262,22220.746177912,0
+TRAK.US,D,20210729,000000,5.74244,5.74244,5.43338,5.52311,28272.195719344,0
+TRAK.US,D,20210730,000000,5.43338,5.61284,5.39351,5.5929,35471.143731752,0
+TRAK.US,D,20210802,000000,5.56299,5.67265,5.09442,5.51314,37458.201835776,0
+TRAK.US,D,20210803,000000,5.42341,5.61284,5.42341,5.5929,37453.186545256,0
+TRAK.US,D,20210804,000000,5.60287,5.6228,5.33369,5.42341,29040.538227008,0
+TRAK.US,D,20210805,000000,5.31873,5.57296,5.28384,5.52311,25271.045872176,0
+TRAK.US,D,20210806,000000,5.52809,5.57296,5.38354,5.46329,30155.938838656,0
+TRAK.US,D,20210809,000000,5.38354,5.44335,5.33369,5.42341,28608.220184184,0
+TRAK.US,D,20210810,000000,5.44335,5.4932,5.30378,5.42341,45451.571866552,0
+TRAK.US,D,20210811,000000,5.42341,5.51314,5.29381,5.50317,31478.972477832,0
+TRAK.US,D,20210812,000000,5.38354,5.51314,5.38354,5.4932,19681.003058584,0
+TRAK.US,D,20210813,000000,5.45332,5.50317,5.40348,5.43338,15013.773700672,0
+TRAK.US,D,20210816,000000,5.40348,5.4932,5.33369,5.39351,17354.911315408,0
+TRAK.US,D,20210817,000000,5.39779,5.46329,5.23399,5.37357,30529.076453344,0
+TRAK.US,D,20210818,000000,5.38354,5.43338,5.28384,5.31375,18462.287462224,0
+TRAK.US,D,20210819,000000,5.30378,5.38354,5.24396,5.28384,9214.091743344,0
+TRAK.US,D,20210820,000000,5.24396,5.33369,5.14925,5.22402,30803.91437384,0
+TRAK.US,D,20210823,000000,4.8053,5.33369,4.79534,5.31375,30642.422019096,0
+TRAK.US,D,20210824,000000,5.3286,5.37357,5.23898,5.33369,13270.45871592,0
+TRAK.US,D,20210825,000000,5.32651,5.38354,5.17418,5.19412,15592.53822668,0
+TRAK.US,D,20210826,000000,5.1343,5.44335,5.1343,5.24396,6767.633027688,0
+TRAK.US,D,20210827,000000,5.31913,5.38354,5.23499,5.28384,13389.822630296,0
+TRAK.US,D,20210830,000000,5.28384,5.3636,5.28384,5.32372,5254.018348752,0
+TRAK.US,D,20210831,000000,5.51314,5.51314,5.27886,5.40348,12358.678899384,0
+TRAK.US,D,20210901,000000,5.42341,5.42341,5.27387,5.38354,5832.78287476,0
+TRAK.US,D,20210902,000000,5.40348,5.40348,5.30378,5.38354,5418.519877808,0
+TRAK.US,D,20210903,000000,5.33379,5.41345,5.2988,5.38354,23532.746177944,0
+TRAK.US,D,20210907,000000,5.38354,5.38354,5.29381,5.31873,18082.128440808,0
+TRAK.US,D,20210908,000000,5.3311,5.33369,5.24396,5.24396,36610.617737896,0
+TRAK.US,D,20210909,000000,5.24396,5.3636,5.22402,5.33369,22224.758410328,0
+TRAK.US,D,20210910,000000,5.40348,5.40348,5.25393,5.29381,11532.159021688,0
+TRAK.US,D,20210913,000000,5.31375,5.3636,5.29381,5.3636,5851.840978736,0
+TRAK.US,D,20210914,000000,5.3636,5.38354,5.2639,5.30877,39191.486239488,0
+TRAK.US,D,20210915,000000,5.37855,5.37855,5.2639,5.30378,8602.226299904,0
+TRAK.US,D,20210916,000000,5.33369,5.37357,5.2639,5.29381,12351.657492656,0
+TRAK.US,D,20210917,000000,5.25174,5.3636,5.14427,5.3636,30793.8837928,0
+TRAK.US,D,20210920,000000,5.25393,5.28384,5.12433,5.28384,14240.415902488,0
+TRAK.US,D,20210921,000000,5.33369,5.33369,5.22402,5.22402,3951.045871656,0
+TRAK.US,D,20210922,000000,5.2639,5.2639,5.12443,5.19412,17953.737003496,0
+TRAK.US,D,20210923,000000,5.18415,5.33369,5.18415,5.33369,6962.226299864,0
+TRAK.US,D,20210924,000000,5.33369,5.33369,5.17418,5.28384,10459.889908512,0
+TRAK.US,D,20210927,000000,5.2639,5.37028,5.25393,5.28384,15094.018348992,0
+TRAK.US,D,20210928,000000,5.38354,5.38354,5.14427,5.33369,50073.663609784,0
+TRAK.US,D,20210929,000000,5.40348,5.4623,5.27387,5.33369,66882.911316616,0
+TRAK.US,D,20210930,000000,5.35363,5.48323,5.32372,5.43338,46612.11009288,0
+TRAK.US,D,20211001,000000,5.50317,5.7225,5.42341,5.47326,42112.391438336,0
+TRAK.US,D,20211004,000000,5.51314,5.92189,5.50317,5.63277,106615.04587416,0
+TRAK.US,D,20211005,000000,5.73247,5.88201,5.58293,5.73247,8007.412844232,0
+TRAK.US,D,20211006,000000,5.73247,5.73247,5.61284,5.69259,6806.752293744,0
+TRAK.US,D,20211007,000000,5.64274,5.71253,5.55302,5.68262,53453.969420264,0
+TRAK.US,D,20211008,000000,5.65271,5.70256,5.55302,5.57296,4454.581039864,0
+TRAK.US,D,20211011,000000,5.65271,5.80226,5.64274,5.74244,14776.048930024,0
+TRAK.US,D,20211012,000000,5.76228,5.77235,5.57296,5.71253,30993.492355496,0
+TRAK.US,D,20211013,000000,5.6228,5.74244,5.58293,5.74244,12414.850153208,0
+TRAK.US,D,20211014,000000,5.63287,5.77235,5.51314,5.69259,18323.865443872,0
+TRAK.US,D,20211015,000000,5.68262,5.68262,5.58492,5.60287,10842.055046136,0
+TRAK.US,D,20211018,000000,5.60287,5.63267,5.60287,5.6228,3294.042813536,0
+TRAK.US,D,20211019,000000,5.6228,5.71253,5.50317,5.63277,40661.969419952,0
+TRAK.US,D,20211020,000000,5.68262,5.83216,5.52311,5.63277,179765.06422457,0
+TRAK.US,D,20211021,000000,5.58293,5.75241,5.5247,5.69259,40657.957187536,0
+TRAK.US,D,20211022,000000,5.7225,5.90195,5.69847,5.88201,34602.495413688,0
+TRAK.US,D,20211025,000000,5.8521,5.8521,5.60287,5.64274,60755.22935928,0
+TRAK.US,D,20211026,000000,5.74304,5.85599,5.53308,5.80226,138419.00917769,0
+TRAK.US,D,20211027,000000,5.78232,5.78232,5.54305,5.60287,39348.966361816,0
+TRAK.US,D,20211028,000000,5.58293,5.73745,5.54305,5.68262,37581.577982568,0
+TRAK.US,D,20211029,000000,5.68262,5.78232,5.65271,5.65271,18462.287462224,0
+TRAK.US,D,20211101,000000,5.69259,5.77733,5.61284,5.68262,8130.788991024,0
+TRAK.US,D,20211102,000000,5.69259,5.73865,5.63277,5.66268,8039.51070356,0
+TRAK.US,D,20211103,000000,5.68262,5.73247,5.57296,5.68262,22753.370031136,0
+TRAK.US,D,20211104,000000,5.63317,5.6577,5.4932,5.56299,62080.269114664,0
+TRAK.US,D,20211105,000000,5.58293,5.67265,5.4932,5.58293,85084.4036718,0
+TRAK.US,D,20211108,000000,5.5929,5.63497,5.51812,5.57296,122933.79816814,0
+TRAK.US,D,20211109,000000,5.57296,5.58293,5.42341,5.4932,72317.480124088,0
+TRAK.US,D,20211110,000000,5.51314,5.54305,5.38354,5.45332,394895.95107997,0
+TRAK.US,D,20211111,000000,5.47326,5.52311,5.08445,5.17418,125664.12232722,0
+TRAK.US,D,20211112,000000,5.20409,5.21405,4.88506,5.15424,213616.26911836,0
+TRAK.US,D,20211115,000000,5.12433,5.41345,5.10439,5.30378,31638.458716368,0
+TRAK.US,D,20211116,000000,5.33369,5.79219,5.33369,5.7225,77371.889910144,0
+TRAK.US,D,20211117,000000,5.6228,5.86207,5.5251,5.76238,81235.669726752,0
+TRAK.US,D,20211118,000000,5.84213,5.86207,5.68262,5.7225,93101.847097072,0
+TRAK.US,D,20211119,000000,5.7225,6.16116,5.69259,5.80226,52660.55046,0
+TRAK.US,D,20211122,000000,5.8521,5.8521,5.51314,5.75241,46138.666667792,0
+TRAK.US,D,20211123,000000,5.99168,6.23095,5.73247,6.00165,41009.027523936,0
+TRAK.US,D,20211124,000000,5.96177,6.06146,5.74742,5.80226,37855.41284496,0
+TRAK.US,D,20211126,000000,5.79229,5.98171,5.79229,5.83216,14328.68501564,0
+TRAK.US,D,20211129,000000,5.83216,6.10134,5.78232,5.8521,34451.033639984,0
+TRAK.US,D,20211130,000000,5.83216,5.9201,5.83216,5.83216,11471.975535448,0
+TRAK.US,D,20211201,000000,5.8521,5.98171,5.83216,5.88201,74082.862387128,0
+TRAK.US,D,20211202,000000,5.88201,5.88201,5.66268,5.80226,16307.718654832,0
+TRAK.US,D,20211203,000000,5.68262,5.79229,5.54305,5.68262,44274.98471056,0
+TRAK.US,D,20211206,000000,5.67265,5.9518,5.67265,5.88201,17999.87767628,0
+TRAK.US,D,20211207,000000,5.83216,6.02159,5.83216,5.94183,19378.079511176,0
+TRAK.US,D,20211208,000000,5.98171,6.38049,5.92189,6.0814,40073.174312904,0
+TRAK.US,D,20211209,000000,6.24091,6.24091,5.97493,6.06146,18966.825688536,0
+TRAK.US,D,20211210,000000,6.22098,6.22098,5.99646,6.07143,9536.073394728,0
+TRAK.US,D,20211213,000000,6.11131,6.12128,5.56299,5.68262,27366.434251432,0
+TRAK.US,D,20211214,000000,5.6228,5.9518,5.48323,5.79229,53942.458716912,0
+TRAK.US,D,20211215,000000,5.71253,5.8222,5.48323,5.56299,97562.44648556,0
+TRAK.US,D,20211216,000000,5.58791,5.67265,5.53308,5.58293,57822.287463184,0
+TRAK.US,D,20211217,000000,5.58293,5.58293,5.4933,5.54305,7927.168195912,0
+TRAK.US,D,20211220,000000,5.55631,5.61284,5.48323,5.50317,49356.477065424,0
+TRAK.US,D,20211221,000000,5.56299,5.61284,5.43338,5.46329,102450.34862635,0
+TRAK.US,D,20211222,000000,5.41345,5.52311,5.39351,5.42341,32954.470948816,0
+TRAK.US,D,20211223,000000,5.39351,5.74722,5.39351,5.74244,21371.155963824,0
+TRAK.US,D,20211227,000000,5.74244,5.86207,5.73247,5.78232,9896.171254064,0
+TRAK.US,D,20211228,000000,5.57814,5.84213,5.57814,5.73247,20916.770642712,0
+TRAK.US,D,20211229,000000,5.69259,5.92189,5.5929,5.87204,19850.51987816,0
+TRAK.US,D,20211230,000000,5.84213,6.0814,5.84213,5.91192,17643.79204936,0
+TRAK.US,D,20211231,000000,5.98171,6.01162,5.78232,5.78232,7466.764526176,0
+TRAK.US,D,20220103,000000,5.83216,5.88769,5.76238,5.83216,12835.131498784,0
+TRAK.US,D,20220104,000000,5.76238,5.89727,5.73247,5.74244,4572.941896136,0
+TRAK.US,D,20220105,000000,5.73247,5.96177,5.67265,5.76238,18127.266055488,0
+TRAK.US,D,20220106,000000,5.7564,5.86207,5.7225,5.79229,9396.648318272,0
+TRAK.US,D,20220107,000000,5.88849,5.97174,5.70256,5.76238,8011.425076648,0
+TRAK.US,D,20220110,000000,5.78321,5.78321,5.64115,5.78232,2215.755351736,0
+TRAK.US,D,20220111,000000,5.79229,6.02159,5.79229,5.97174,18073.100917872,0
+TRAK.US,D,20220112,000000,6.03155,6.38049,5.98171,6.28079,41014.042814456,0
+TRAK.US,D,20220113,000000,6.38049,6.4104,5.65271,5.68262,157466.07951454,0
+TRAK.US,D,20220114,000000,5.73247,5.77235,5.48323,5.71253,60524.52599536,0
+TRAK.US,D,20220118,000000,5.73247,5.79229,5.73247,5.79229,4151.657492456,0
+TRAK.US,D,20220119,000000,5.75739,5.79229,5.73247,5.77235,9677.504587392,0
+TRAK.US,D,20220120,000000,5.66268,5.79727,5.63297,5.69758,16394.98470988,0
+TRAK.US,D,20220121,000000,5.48323,5.78232,5.48323,5.71253,22829.60244704,0
+TRAK.US,D,20220124,000000,5.61284,5.61284,5.41075,5.50656,26665.296636736,0
+TRAK.US,D,20220125,000000,5.46828,5.46828,5.10439,5.1343,50199.045872784,0
+TRAK.US,D,20220126,000000,5.1343,5.41843,5.1343,5.3636,12865.223241904,0
+TRAK.US,D,20220127,000000,5.37357,5.37357,5.2639,5.30378,14540.330275584,0
+TRAK.US,D,20220128,000000,6.1811,6.51996,5.88201,6.28079,890487.90216239,0
+TRAK.US,D,20220131,000000,6.77927,7.86595,6.77927,7.77622,917039.85323338,0
+TRAK.US,D,20220201,000000,7.8161,8.00552,7.28771,7.51701,454570.88686124,0
+TRAK.US,D,20220202,000000,7.72637,8.05537,7.52698,8.05537,199522.29969906,0
+TRAK.US,D,20220203,000000,8.06534,8.45415,7.26777,8.06534,292609.10092457,0
+TRAK.US,D,20220204,000000,8.0753,8.33451,7.76565,8.02546,144432.34251117,0
+TRAK.US,D,20220207,000000,8.175,8.61366,8.12515,8.57378,323698.88685805,0
+TRAK.US,D,20220208,000000,8.60369,8.83299,8.22485,8.32454,206347.10703867,0
+TRAK.US,D,20220209,000000,8.46412,8.97256,8.34947,8.68345,223827.40061708,0
+TRAK.US,D,20220210,000000,8.73329,9.1221,8.57378,8.74326,216692.64832333,0
+TRAK.US,D,20220211,000000,8.80308,10.6425,8.52393,8.62363,236395.7186602,0
+TRAK.US,D,20220214,000000,8.62363,8.97256,8.08527,8.19494,246376.146795,0
+TRAK.US,D,20220215,000000,7.72637,7.74631,5.83266,6.72942,653321.83487832,0
+TRAK.US,D,20220216,000000,6.72942,7.60674,6.72942,7.2578,185056.19572317,0
+TRAK.US,D,20220217,000000,7.17805,7.57683,7.09829,7.49707,126072.36697555,0
+TRAK.US,D,20220218,000000,7.4572,7.4572,6.54,6.54,141332.89296981,0
+TRAK.US,D,20220222,000000,6.46024,6.54997,6.28079,6.4403,94303.510705664,0
+TRAK.US,D,20220223,000000,6.45027,6.71945,6.27082,6.3107,114396.77064499,0
+TRAK.US,D,20220224,000000,5.93186,6.21101,5.90195,6.14122,142216.58715943,0
+TRAK.US,D,20220225,000000,6.13125,6.36055,6.13125,6.32067,96289.565751584,0
+TRAK.US,D,20220228,000000,6.33064,6.51508,6.33064,6.37052,53971.547401928,0
+TRAK.US,D,20220301,000000,6.4403,6.6397,6.23095,6.23095,71188.036698984,0
+TRAK.US,D,20220302,000000,6.24091,6.50012,6.23095,6.4403,71683.54740236,0
+TRAK.US,D,20220303,000000,6.58985,6.6397,6.24091,6.36055,57880.464833216,0
+TRAK.US,D,20220304,000000,6.29076,6.46024,6.21101,6.24091,85107.474008192,0
+TRAK.US,D,20220307,000000,6.12128,6.28079,5.94183,6.01162,155940.42813836,0
+TRAK.US,D,20220308,000000,6.0814,6.30073,6.01162,6.05149,120266.6666696,0
+TRAK.US,D,20220309,000000,6.15119,6.34559,6.15119,6.30073,44003.155964376,0
+TRAK.US,D,20220310,000000,6.26085,6.37042,6.05149,6.13125,50953.345566992,0
+TRAK.US,D,20220311,000000,6.09137,6.10134,5.8521,5.93186,198773.01529537,0
+TRAK.US,D,20220314,000000,5.98171,5.98171,5.63277,5.73247,116413.92049214,0
+TRAK.US,D,20220315,000000,5.86207,5.91252,5.61284,5.86207,142445.28440714,0
+TRAK.US,D,20220316,000000,5.86207,5.98669,5.68262,5.76238,42164.550459744,0
+TRAK.US,D,20220317,000000,5.74244,5.88201,5.67764,5.78232,48888.048930856,0
+TRAK.US,D,20220318,000000,5.94183,5.94183,5.58293,5.63277,97004.746179736,0
+TRAK.US,D,20220321,000000,5.57296,5.73247,5.57296,5.71253,34480.122325,0
+TRAK.US,D,20220322,000000,5.71253,5.86207,5.71253,5.81223,32948.452600192,0
+TRAK.US,D,20220323,000000,5.80226,5.83216,5.58293,5.58293,35797.137615552,0
+TRAK.US,D,20220324,000000,5.61284,5.65271,5.48323,5.50317,73670.605506384,0
+TRAK.US,D,20220325,000000,5.65271,5.65271,5.28384,5.30378,86100.501531152,0
+TRAK.US,D,20220328,000000,5.52311,5.54305,5.33369,5.44335,90443.743121472,0
+TRAK.US,D,20220329,000000,5.56299,5.64294,5.46339,5.55302,48052.501530224,0
+TRAK.US,D,20220330,000000,5.51314,5.65271,5.38354,5.43338,30554.152905944,0
+TRAK.US,D,20220331,000000,5.46329,5.60307,5.25393,5.2639,45154.666667768,0
+TRAK.US,D,20220401,000000,5.31375,5.52311,5.23399,5.24396,68108.648319704,0
+TRAK.US,D,20220404,000000,5.46329,5.48323,5.29381,5.40348,40038.067279264,0
+TRAK.US,D,20220405,000000,5.40348,5.41345,5.1343,5.15424,39417.174312888,0
+TRAK.US,D,20220406,000000,5.09442,5.11436,4.84518,4.98476,75116.012234248,0
+TRAK.US,D,20220407,000000,5.16421,5.16421,4.89503,5.05454,46366.3608574,0
+TRAK.US,D,20220408,000000,5.17418,5.23399,4.98476,5.0346,46205.87156076,0
+TRAK.US,D,20220411,000000,5.12433,5.12433,4.86512,4.98476,75294.55657676,0
+TRAK.US,D,20220412,000000,5.04457,5.14018,5.0346,5.07448,22996.110092304,0
+TRAK.US,D,20220413,000000,5.24396,5.24396,4.94488,4.97479,46848.831805424,0
+TRAK.US,D,20220414,000000,4.93491,5.05454,4.78537,5.0047,52287.412845312,0
+TRAK.US,D,20220418,000000,5.10937,5.10937,4.905,4.96482,26382.434251408,0
+TRAK.US,D,20220419,000000,4.95485,5.23389,4.95485,5.22402,31134.92354816,0
+TRAK.US,D,20220420,000000,5.09681,5.18225,5.02962,5.05454,11528.146789272,0
+TRAK.US,D,20220421,000000,5.06451,5.18046,4.82614,4.87509,42447.412845072,0
+TRAK.US,D,20220422,000000,4.88506,5.0346,4.78537,5.02463,28934.214067984,0
+TRAK.US,D,20220425,000000,4.96482,5.10439,4.82435,5.10439,34404.8929672,0
+TRAK.US,D,20220426,000000,5.01466,5.14427,4.83521,4.87011,24537.810398152,0
+TRAK.US,D,20220427,000000,4.85515,4.98476,4.84518,4.92494,20999.02140724,0
+TRAK.US,D,20220428,000000,4.90998,5.05454,4.81527,4.98476,30086.72782948,0
+TRAK.US,D,20220429,000000,5.0346,5.0346,4.8053,4.83521,22693.186544896,0
+TRAK.US,D,20220502,000000,4.89503,4.90002,4.43454,4.56604,111112.7584125,0
+TRAK.US,D,20220503,000000,4.58598,4.74549,4.47631,4.66573,30941.333334088,0
+TRAK.US,D,20220504,000000,4.63582,4.76543,4.49625,4.69564,29383.584098576,0
+TRAK.US,D,20220505,000000,4.72555,4.72555,4.52616,4.63582,38670.899083512,0
+TRAK.US,D,20220506,000000,4.56604,4.56604,4.48628,4.49625,48156.81957304,0
+TRAK.US,D,20220509,000000,4.38659,4.50622,4.04433,4.38659,47665.32110208,0
+TRAK.US,D,20220510,000000,4.57601,4.72555,4.39157,4.71558,42417.321101952,0
+TRAK.US,D,20220511,000000,4.70062,4.70561,4.15729,4.33674,47847.877677008,0
+TRAK.US,D,20220512,000000,4.16835,4.5112,4.16706,4.23704,41832.53822732,0
+TRAK.US,D,20220513,000000,4.24701,4.56604,4.24701,4.47631,19622.825688552,0
+TRAK.US,D,20220516,000000,4.92494,5.4932,4.37662,4.8053,257204.15902768,0
+TRAK.US,D,20220517,000000,5.56299,5.58293,4.98476,5.19412,109460.72171521,0
+TRAK.US,D,20220518,000000,5.23399,6.00165,5.01466,5.41345,229885.87156524,0
+TRAK.US,D,20220519,000000,5.29381,5.86207,5.23399,5.66268,58778.201836296,0
+TRAK.US,D,20220520,000000,5.69259,5.83226,5.40358,5.4932,25871.877676472,0
+TRAK.US,D,20220523,000000,5.54803,5.90195,5.10937,5.24396,91509.993886024,0
+TRAK.US,D,20220524,000000,5.21405,5.30378,5.10439,5.21405,101981.92049178,0
+TRAK.US,D,20220525,000000,5.14427,5.48323,5.14427,5.34366,23567.853211584,0
+TRAK.US,D,20220526,000000,5.38354,5.67265,5.38354,5.60287,33842.177370856,0
+TRAK.US,D,20220527,000000,5.67265,5.8521,5.40348,5.52311,62631.951071864,0
+TRAK.US,D,20220531,000000,5.45332,5.61274,5.34366,5.45332,9445.798165368,0
+TRAK.US,D,20220601,000000,5.38354,5.42341,5.1343,5.1343,53164.085628208,0
+TRAK.US,D,20220602,000000,5.12433,5.24396,4.98476,5.0047,43038.214068328,0
+TRAK.US,D,20220603,000000,5.0047,5.39341,4.98476,5.20409,24055.339450128,0
+TRAK.US,D,20220606,000000,5.24396,5.43338,5.17418,5.18415,27482.788991496,0
+TRAK.US,D,20220607,000000,5.12433,5.25393,5.04457,5.04457,35510.262997808,0
+TRAK.US,D,20220608,000000,5.07448,5.24396,5.07448,5.14427,19597.749235952,0
+TRAK.US,D,20220609,000000,5.07448,5.22402,4.99473,4.99473,87436.57492568,0
+TRAK.US,D,20220610,000000,5.01466,5.04457,4.85515,4.85515,55083.938839264,0
+TRAK.US,D,20220613,000000,4.78537,4.94488,4.75546,4.82524,54766.9724784,0
+TRAK.US,D,20220614,000000,4.84518,4.97469,4.70561,4.73552,36892.47706512,0
+TRAK.US,D,20220615,000000,4.73552,5.07089,4.72555,4.99473,47971.2538238,0
+TRAK.US,D,20220616,000000,4.84518,4.9384,4.60591,4.63582,25896.954129072,0
+TRAK.US,D,20220617,000000,4.58598,4.78537,4.58598,4.7754,35099.009175168,0
+TRAK.US,D,20220621,000000,4.76543,4.94408,4.57601,4.65576,57812.256882144,0
+TRAK.US,D,20220622,000000,4.55607,4.75017,4.49625,4.5461,38832.391438256,0
+TRAK.US,D,20220623,000000,4.52616,4.83521,4.52616,4.60591,18729.100917888,0
+TRAK.US,D,20220624,000000,4.63582,4.84,4.45637,4.59595,69837.920491,0
+TRAK.US,D,20220627,000000,4.59595,4.81527,4.58976,4.63582,22473.51682012,0
+TRAK.US,D,20220628,000000,4.60591,4.6757,4.52616,4.5461,13820.134556912,0
+TRAK.US,D,20220629,000000,4.51619,4.86273,4.51619,4.6757,15653.724771024,0
+TRAK.US,D,20220630,000000,4.50632,4.75964,4.38659,4.38659,45355.278288568,0
+TRAK.US,D,20220701,000000,4.29756,4.49625,4.29756,4.43643,12088.856269408,0
+TRAK.US,D,20220705,000000,4.4464,4.47631,4.35678,4.40652,8668.428134768,0
+TRAK.US,D,20220706,000000,4.40652,4.46634,4.38659,4.38659,20959.902141184,0
+TRAK.US,D,20220707,000000,4.58598,4.95485,4.38659,4.56604,12989.6024468,0
+TRAK.US,D,20220708,000000,4.72555,4.76543,4.58608,4.71558,6709.455657656,0
+TRAK.US,D,20220711,000000,4.73552,4.73552,4.47631,4.48628,6667.327217288,0
+TRAK.US,D,20220712,000000,4.52616,4.52616,4.4464,4.4464,5253.015290648,0
+TRAK.US,D,20220713,000000,4.39655,4.7075,4.39655,4.6757,11701.675841264,0
+TRAK.US,D,20220714,000000,4.57601,4.95485,4.49525,4.64579,33488.097860144,0
+TRAK.US,D,20220715,000000,4.81517,5.0047,4.70561,4.9049,33460.012233232,0
+TRAK.US,D,20220718,000000,4.905,4.95654,4.65576,4.86622,27385.492355408,0
+TRAK.US,D,20220719,000000,4.88506,4.98476,4.88506,4.93491,33822.116208776,0
+TRAK.US,D,20220720,000000,5.11436,5.2988,5.0047,5.11436,20333.993884288,0
+TRAK.US,D,20220721,000000,5.10439,5.28065,5.06172,5.23399,14660.697248064,0
+TRAK.US,D,20220722,000000,5.33369,5.33369,4.83521,4.94488,30789.871560384,0
+TRAK.US,D,20220725,000000,4.99473,5.07857,4.88506,4.88506,12512.146789296,0
+TRAK.US,D,20220726,000000,4.88506,4.93491,4.85515,4.85515,18062.067278728,0
+TRAK.US,D,20220727,000000,4.85515,4.98476,4.81527,4.96482,204899.6941946,0
+TRAK.US,D,20220728,000000,4.94488,5.12433,4.94488,4.99473,25782.605505216,0
+TRAK.US,D,20220729,000000,5.08774,5.08774,4.99483,5.07448,11012.574923816,0
+TRAK.US,D,20220801,000000,5.01466,5.20409,5.01466,5.20409,9313.39449564,0
+TRAK.US,D,20220802,000000,5.20907,5.32043,5.16421,5.28384,7996.379205088,0
+TRAK.US,D,20220803,000000,5.25393,5.47326,5.19422,5.28384,6237.015290672,0
+TRAK.US,D,20220804,000000,5.24396,5.43338,5.24396,5.32372,13543.290520208,0
+TRAK.US,D,20220805,000000,5.28384,5.41345,5.28384,5.3624,3777.516819664,0
+TRAK.US,D,20220808,000000,5.38354,5.45332,5.34974,5.38354,22335.094801768,0
+TRAK.US,D,20220809,000000,5.38354,5.44335,5.27387,5.39351,35053.871560488,0
+TRAK.US,D,20220810,000000,5.44335,5.48323,5.30378,5.45332,19794.348624336,0
+TRAK.US,D,20220811,000000,5.87204,5.87204,5.52171,5.66278,34391.853211848,0
+TRAK.US,D,20220812,000000,5.58293,5.76238,5.55302,5.73247,27196.917431856,0
+TRAK.US,D,20220815,000000,5.53308,6.0814,5.4932,5.88201,62378.177371552,0
+TRAK.US,D,20220816,000000,5.8222,6.05149,5.78052,5.98171,16351.853211408,0
+TRAK.US,D,20220817,000000,5.96167,5.96167,5.83216,5.90075,8791.80428156,0
+TRAK.US,D,20220818,000000,5.96177,6.0813,5.88201,6.06146,45441.541285512,0
+TRAK.US,D,20220819,000000,6.06146,6.20104,6.06146,6.19605,29261.211009888,0
+TRAK.US,D,20220822,000000,6.06146,6.12128,5.88201,5.88201,28415.633028216,0
+TRAK.US,D,20220823,000000,5.78232,6.02159,5.78232,5.99168,12258.373088984,0
+TRAK.US,D,20220824,000000,6.04152,6.28079,6.00823,6.14122,29233.125382976,0
+TRAK.US,D,20220825,000000,6.01162,6.26085,6.01162,6.24091,69087.633029208,0
+TRAK.US,D,20220826,000000,6.27082,6.27082,5.8521,6.03155,47395.498472104,0
+TRAK.US,D,20220829,000000,6.03155,6.23473,6.03155,6.11859,26400.48929728,0
+TRAK.US,D,20220830,000000,6.07143,6.07143,5.4932,5.58293,56662.75229496,0
+TRAK.US,D,20220831,000000,5.58293,6.10134,5.58293,6.02159,37561.516820488,0
+TRAK.US,D,20220901,000000,5.89198,6.20682,5.73247,5.83216,27257.100918096,0
+TRAK.US,D,20220902,000000,5.90195,6.00663,5.80684,6.00165,17249.590214488,0
+TRAK.US,D,20220906,000000,5.97174,5.97174,5.58293,5.65271,15016.782874984,0
+TRAK.US,D,20220907,000000,5.5929,5.64274,5.48323,5.51314,19983.926605992,0
+TRAK.US,D,20220908,000000,5.50317,5.68262,5.50317,5.6228,3763.474006208,0
+TRAK.US,D,20220909,000000,5.64274,5.7241,5.58293,5.7241,6622.189602608,0
+TRAK.US,D,20220912,000000,6.05149,6.05149,5.80226,5.81223,13196.232416224,0
+TRAK.US,D,20220913,000000,5.68262,5.88201,5.19412,5.56299,40784.34250864,0
+TRAK.US,D,20220914,000000,5.41345,5.53308,5.38354,5.38354,3579.914373176,0
+TRAK.US,D,20220915,000000,5.33369,5.5584,5.33369,5.41345,6417.565749392,0
+TRAK.US,D,20220916,000000,5.39351,5.72748,5.34366,5.5929,58628.7461788,0
+TRAK.US,D,20220919,000000,5.5929,5.82319,5.56299,5.5929,42930.8868512,0
+TRAK.US,D,20220920,000000,5.55302,5.98171,5.55302,5.90195,41287.877676848,0
+TRAK.US,D,20220921,000000,5.94183,5.94183,5.60287,5.79229,12325.577981952,0
+TRAK.US,D,20220922,000000,5.56708,5.78232,5.54305,5.75241,17036.94189644,0
+TRAK.US,D,20220923,000000,5.66268,5.78232,5.63277,5.78232,29083.66972548,0
+TRAK.US,D,20220926,000000,5.74244,5.98171,5.66268,5.66268,25821.724771272,0
+TRAK.US,D,20220927,000000,5.67265,5.90185,5.66268,5.8222,20158.458716088,0
+TRAK.US,D,20220928,000000,5.89198,6.57988,5.70745,6.1811,113179.05810674,0
+TRAK.US,D,20220929,000000,6.0814,6.0814,5.53308,5.58293,134510.0917464,0
+TRAK.US,D,20220930,000000,5.58293,5.65271,5.33369,5.33369,40529.565750224,0
+TRAK.US,D,20221003,000000,5.33369,5.37357,4.93501,5.08445,84936.954130512,0
+TRAK.US,D,20221004,000000,5.17418,5.38354,5.05454,5.22402,64408.366974048,0
+TRAK.US,D,20221005,000000,5.21405,5.36808,4.98974,5.08445,97473.174314304,0
+TRAK.US,D,20221006,000000,5.0047,5.1343,4.93491,4.99473,28128.758410472,0
+TRAK.US,D,20221007,000000,4.92992,5.07438,4.92494,4.92494,15534.360856648,0
+TRAK.US,D,20221010,000000,4.92494,5.09442,4.84837,5.0346,39536.538227264,0
+TRAK.US,D,20221011,000000,4.99473,5.04457,4.85515,4.905,34497.174312768,0
+TRAK.US,D,20221012,000000,4.83521,4.88506,4.55108,4.72555,51251.25382388,0
+TRAK.US,D,20221013,000000,4.68567,5.04457,4.55617,4.905,47896.024466,0
+TRAK.US,D,20221014,000000,4.9129,4.97,4.82,4.82,18474,0
+TRAK.US,D,20221017,000000,4.98,5.07,4.93,5,13455,0
+TRAK.US,D,20221018,000000,5.1,5.102,5,5.01,5948,0
+TRAK.US,D,20221019,000000,5.07,5.07,4.79,4.99,8815,0
+TRAK.US,D,20221020,000000,5,5.05,4.835,4.8837,18686,0
+TRAK.US,D,20221021,000000,4.91,5.08,4.91,5,16987,0
+TRAK.US,D,20221024,000000,4.97,5.0491,4.94,5.04,71181,0
+TRAK.US,D,20221025,000000,5,5.25,5,5.09,43100,0
+TRAK.US,D,20221026,000000,5.048,5.125,5.01,5.07,12891,0
+TRAK.US,D,20221027,000000,5.07,5.1,5.02,5.06,21165,0
+TRAK.US,D,20221028,000000,5.14,5.15,4.95,5,10757,0
+TRAK.US,D,20221031,000000,4.92,5.0752,4.86,4.87,27768,0
+TRAK.US,D,20221101,000000,5.03,5.07,4.87,4.92,58459,0
+TRAK.US,D,20221102,000000,5,5.1,4.87,5.09,41894,0
+TRAK.US,D,20221103,000000,5.08,5.305,5.08,5.18,23455,0
+TRAK.US,D,20221104,000000,5.26,5.3,5.1122,5.25,10021,0
+TRAK.US,D,20221107,000000,5.18,5.2271,5.115,5.14,12435,0
+TRAK.US,D,20221108,000000,5.14,5.34,5.1301,5.14,17258,0
+TRAK.US,D,20221109,000000,5.27,5.27,4.8,4.84,74907,0
+TRAK.US,D,20221110,000000,4.93,5.14,4.93,5.02,21597,0
+TRAK.US,D,20221111,000000,5.045,5.15,4.99,5.02,31391,0
+TRAK.US,D,20221114,000000,5.05,5.0845,4.97,5.03,14699,0
+TRAK.US,D,20221115,000000,5.1,5.3899,5.0501,5.33,34813,0
+TRAK.US,D,20221116,000000,5.3,5.46,5.26,5.34,40651,0
+TRAK.US,D,20221117,000000,5.4799,5.4799,5.2762,5.31,10474,0
+TRAK.US,D,20221118,000000,5.34,5.34,4.82,5.1399,27233,0
+TRAK.US,D,20221121,000000,5.14,5.337,5.14,5.16,17783,0
+TRAK.US,D,20221122,000000,5.2,5.3118,5.06,5.12,31674,0
+TRAK.US,D,20221123,000000,5.1011,5.24,5.1011,5.13,3782,0
+TRAK.US,D,20221125,000000,5.17,5.17,5.12,5.1646,1629,0
+TRAK.US,D,20221128,000000,5.12,5.175,5.02,5.02,9961,0
+TRAK.US,D,20221129,000000,5.02,5.1043,4.95,5.03,11771,0
+TRAK.US,D,20221130,000000,5.05,5.18,4.95,5.18,14120,0
+TRAK.US,D,20221201,000000,5.2,5.35,4.8352,5.26,20713,0
+TRAK.US,D,20221202,000000,5.25,5.64,5.08,5.19,16640,0
+TRAK.US,D,20221205,000000,5.23,5.25,5.14,5.14,10022,0
+TRAK.US,D,20221206,000000,5.19,5.19,5,5.12,9281,0
+TRAK.US,D,20221207,000000,5.13,5.18,4.96,5.03,24921,0
+TRAK.US,D,20221208,000000,5.1,5.1,4.94,4.94,17806,0
+TRAK.US,D,20221209,000000,5,5.2908,5,5.04,11733,0
+TRAK.US,D,20221212,000000,5.02,5.02,4.99,5,13067,0
+TRAK.US,D,20221213,000000,5,5.11,4.97,5.11,19372,0
+TRAK.US,D,20221214,000000,5.1,5.2199,5.04,5.05,25485,0
+TRAK.US,D,20221215,000000,5.0795,5.62,5,5.13,36331,0
+TRAK.US,D,20221216,000000,5.09,5.41,4.96,5.01,62651,0
+TRAK.US,D,20221219,000000,5.0101,5.5,5.0101,5.13,78193,0
+TRAK.US,D,20221220,000000,5.1,5.4499,5.09,5.15,42398,0
+TRAK.US,D,20221221,000000,5.15,5.45,5.1022,5.29,10110,0
+TRAK.US,D,20221222,000000,5.385,5.4899,5,5.02,31177,0
+TRAK.US,D,20221223,000000,5.01,5.24,5.01,5.24,10879,0
+TRAK.US,D,20221227,000000,5.25,5.25,5.035,5.06,98609,0
+TRAK.US,D,20221228,000000,5.1,5.16,5.01,5.01,17964,0
+TRAK.US,D,20221229,000000,5.02,5.24,5.01,5.02,24626,0
+TRAK.US,D,20221230,000000,5.01,5.19,4.87,4.95,60096,0
+TRAK.US,D,20230103,000000,5.002,5.18,4.8277,5.08,25644,0
+TRAK.US,D,20230104,000000,5.0166,5.17,5.0025,5.16,8678,0
+TRAK.US,D,20230105,000000,5.2105,5.38,5.2105,5.38,8650,0
+TRAK.US,D,20230106,000000,5.37,5.49,5.2409,5.43,9481,0
+TRAK.US,D,20230109,000000,5.43,5.4999,5.38,5.38,6880,0
+TRAK.US,D,20230110,000000,5.38,5.4832,5.38,5.39,3600,0
+TRAK.US,D,20230111,000000,5.44,5.49,5.23,5.235,14988,0
+TRAK.US,D,20230112,000000,5.4899,5.4899,5.32,5.4,16362,0
+TRAK.US,D,20230113,000000,5.4,5.595,5.4,5.555,16687,0
+TRAK.US,D,20230117,000000,5.5,5.75,5.46,5.7,36489,0
+TRAK.US,D,20230118,000000,5.55,5.75,5.55,5.61,11769,0
+TRAK.US,D,20230119,000000,5.55,5.6599,5.51,5.53,6830,0
+TRAK.US,D,20230120,000000,5.55,5.8,5.55,5.78,15868,0
+TRAK.US,D,20230123,000000,5.59,5.79,5.59,5.79,7981,0
+TRAK.US,D,20230124,000000,5.9699,5.9708,5.63,5.96,10049,0
+TRAK.US,D,20230125,000000,5.79,5.9399,5.71,5.71,8817,0
+TRAK.US,D,20230126,000000,5.76,5.92,5.71,5.71,13370,0
+TRAK.US,D,20230127,000000,5.71,5.9199,5.5,5.7799,57164,0
+TRAK.US,D,20230130,000000,5.755,5.8999,5.75,5.75,4953,0
+TRAK.US,D,20230131,000000,5.74,5.89,5.61,5.8,18720,0
+TRAK.US,D,20230201,000000,5.75,5.99,5.7453,5.81,19683,0
+TRAK.US,D,20230202,000000,5.52,6,5.52,5.97,9953,0
+TRAK.US,D,20230203,000000,6,6.4099,6,6.05,56804,0
+TRAK.US,D,20230206,000000,6.05,6.125,6.05,6.125,28251,0
+TRAK.US,D,20230207,000000,6.19,6.4,6.12,6.13,27161,0
+TRAK.US,D,20230208,000000,6.19,6.345,6.0201,6.07,33957,0
+TRAK.US,D,20230209,000000,6.18,6.31,6.18,6.25,45797,0
+TRAK.US,D,20230210,000000,6.25,6.39,6.25,6.34,8744,0
+TRAK.US,D,20230213,000000,6.34,6.3711,6.03,6.16,21305,0
+TRAK.US,D,20230214,000000,6.25,6.2593,5.88,5.93,32259,0
+TRAK.US,D,20230215,000000,6.39,6.5999,5.93,5.93,85527,0
+TRAK.US,D,20230216,000000,6.1766,6.49,5.89,6.23,18686,0
+TRAK.US,D,20230217,000000,6.23,6.4482,6.2,6.3,20030,0
+TRAK.US,D,20230221,000000,6.3,6.3,6.0712,6.1,11426,0
+TRAK.US,D,20230222,000000,6.284,6.284,6.04,6.15,16538,0
+TRAK.US,D,20230223,000000,6.165,6.19,6.0688,6.15,6692,0
+TRAK.US,D,20230224,000000,6.05,6.15,5.98,6.01,12118,0
+TRAK.US,D,20230227,000000,6.05,6.16,6.05,6.08,7035,0
+TRAK.US,D,20230228,000000,6.07,6.14,6.07,6.11,9765,0
+TRAK.US,D,20230301,000000,6.09,6.15,6.04,6.04,18892,0
+TRAK.US,D,20230302,000000,6,6.18,5.9401,6.15,8475,0
+TRAK.US,D,20230303,000000,6.19,6.19,6.049,6.049,2923,0
+TRAK.US,D,20230306,000000,6.02,6.11,5.96,6.11,18382,0
+TRAK.US,D,20230307,000000,6.14,6.21,5.9824,6.21,14168,0
+TRAK.US,D,20230308,000000,6.16,6.37,6.0701,6.2,19222,0
+TRAK.US,D,20230309,000000,6.25,6.49,6.2,6.36,42648,0
+TRAK.US,D,20230310,000000,6.2885,6.36,6.1301,6.2099,43690,0
+TRAK.US,D,20230313,000000,6.17,6.2484,5.9501,6.14,12105,0
+TRAK.US,D,20230314,000000,6.15,6.32,6.15,6.2,10603,0
+TRAK.US,D,20230315,000000,6.27,6.27,6.02,6.09,20897,0
+TRAK.US,D,20230316,000000,6.02,6.15,6.02,6.15,13063,0
+TRAK.US,D,20230317,000000,6.06,6.18,6.02,6.09,45734,0
+TRAK.US,D,20230320,000000,6.16,6.189,6.03,6.03,16524,0
+TRAK.US,D,20230321,000000,6.02,6.16,6.02,6.03,20270,0
+TRAK.US,D,20230322,000000,6.08,6.4919,6.08,6.39,25776,0
+TRAK.US,D,20230323,000000,6.33,6.46,6.33,6.3455,8835,0
+TRAK.US,D,20230324,000000,6.33,6.33,6.15,6.24,3952,0
+TRAK.US,D,20230327,000000,6.3,6.37,6.23,6.355,5474,0
+TRAK.US,D,20230328,000000,6.26,6.27,6.235,6.26,7382,0
+TRAK.US,D,20230329,000000,6.26,6.32,6.19,6.19,6182,0
+TRAK.US,D,20230330,000000,6.33,6.38,6.2,6.24,16508,0
+TRAK.US,D,20230331,000000,6.39,6.445,6.27,6.28,18508,0
+TRAK.US,D,20230403,000000,6.28,6.49,6.2506,6.41,14779,0
+TRAK.US,D,20230404,000000,6.36,6.4799,6.35,6.42,6782,0
+TRAK.US,D,20230405,000000,6.46,6.58,6.3,6.5075,15267,0
+TRAK.US,D,20230406,000000,6.43,6.4611,6.38,6.38,5208,0
+TRAK.US,D,20230410,000000,6.3,6.43,6.24,6.35,5175,0
+TRAK.US,D,20230411,000000,6.35,6.4,6.35,6.35,14793,0
+TRAK.US,D,20230412,000000,6.36,6.5,6.3501,6.5,12789,0
+TRAK.US,D,20230413,000000,6.38,6.5,6.38,6.5,6882,0
+TRAK.US,D,20230414,000000,6.39,6.46,6.39,6.4,2473,0
+TRAK.US,D,20230417,000000,6.45,6.5,6.4,6.5,7746,0
+TRAK.US,D,20230418,000000,6.4918,6.6,6.4918,6.6,14816,0
+TRAK.US,D,20230419,000000,6.55,6.75,6.55,6.6979,15145,0
+TRAK.US,D,20230420,000000,6.66,6.74,6.62,6.7,9581,0
+TRAK.US,D,20230421,000000,6.72,7.07,6.72,6.94,63778,0
+TRAK.US,D,20230424,000000,6.94,7.034,6.5136,6.55,28550,0
+TRAK.US,D,20230425,000000,6.65,6.65,6.4,6.45,19344,0
+TRAK.US,D,20230426,000000,6.4,6.485,6.3,6.33,10756,0
+TRAK.US,D,20230427,000000,6.4,6.49,6.31,6.4,8719,0
+TRAK.US,D,20230428,000000,6.4,6.5,6.4,6.5,9274,0
+TRAK.US,D,20230501,000000,6.48,6.5,6.36,6.38,19107,0
+TRAK.US,D,20230502,000000,6.49,6.49,6.38,6.4599,10593,0
+TRAK.US,D,20230503,000000,6.42,6.56,6.4015,6.46,17688,0
+TRAK.US,D,20230504,000000,6.5467,6.5467,6.36,6.37,20036,0
+TRAK.US,D,20230505,000000,6.4611,6.4611,6.3,6.31,13827,0
+TRAK.US,D,20230508,000000,6.27,6.4735,6.26,6.36,7915,0
+TRAK.US,D,20230509,000000,6.28,6.4091,6.28,6.4,8543,0
+TRAK.US,D,20230510,000000,6.38,6.45,6.38,6.4,3733,0
+TRAK.US,D,20230511,000000,6.35,6.42,6.32,6.32,4116,0
+TRAK.US,D,20230512,000000,6.35,6.38,6.319,6.33,15131,0
+TRAK.US,D,20230515,000000,6.3102,6.33,6.25,6.27,8856,0
+TRAK.US,D,20230516,000000,6.55,6.99,6.38,6.67,61619,0
+TRAK.US,D,20230517,000000,6.78,6.9708,6.716,6.95,29967,0
+TRAK.US,D,20230518,000000,6.9,7.15,6.89,7,28521,0
+TRAK.US,D,20230519,000000,6.925,6.96,6.81,6.86,13854,0
+TRAK.US,D,20230522,000000,6.98,7.15,6.88,7.08,18232,0
+TRAK.US,D,20230523,000000,7.09,7.3,6.99,6.99,40157,0
+TRAK.US,D,20230524,000000,6.95,7.1317,6.89,7.05,13437,0
+TRAK.US,D,20230525,000000,7.12,7.38,7.12,7.24,18266,0
+TRAK.US,D,20230526,000000,7.21,7.75,7.21,7.75,28825,0
+TRAK.US,D,20230530,000000,7.94,7.94,7.3701,7.8,31688,0
+TRAK.US,D,20230531,000000,7.7099,8.03,7.7099,8.03,72449,0
+TRAK.US,D,20230601,000000,8.03,8.1,7.9169,8.1,59468,0
+TRAK.US,D,20230602,000000,8.15,8.28,8,8.25,80001,0
+TRAK.US,D,20230605,000000,8.28,8.82,8.15,8.66,128142,0
+TRAK.US,D,20230606,000000,8.78,9.0281,8.65,8.98,148132,0
+TRAK.US,D,20230607,000000,9.18,9.18,8.5,8.69,88613,0
+TRAK.US,D,20230608,000000,8.66,8.7517,8.55,8.7,20169,0
+TRAK.US,D,20230609,000000,8.62,8.8,8.5251,8.72,27744,0
+TRAK.US,D,20230612,000000,8.63,8.72,8.5971,8.69,15950,0
+TRAK.US,D,20230613,000000,8.67,8.98,8.57,8.82,33582,0
+TRAK.US,D,20230614,000000,8.85,9,8.62,8.68,48906,0
+TRAK.US,D,20230615,000000,8.76,8.84,8.67,8.8,17455,0
+TRAK.US,D,20230616,000000,8.88,9,8.73,9,54284,0
+TRAK.US,D,20230620,000000,8.98,9.07,8.9,9.05,46278,0
+TRAK.US,D,20230621,000000,9.08,9.5,9.08,9.5,77021,0
+TRAK.US,D,20230622,000000,9.5,10,9.21,10,213203,0
+TRAK.US,D,20230623,000000,10,10.04,9.6725,9.82,74412,0
+TRAK.US,D,20230626,000000,9.9399,10.2155,9.8601,10.1,82705,0
+TRAK.US,D,20230627,000000,10.2,10.265,9.85,9.97,43792,0
+TRAK.US,D,20230628,000000,9.95,10.5,9.93,10.03,101406,0
+TRAK.US,D,20230629,000000,10.03,10.21,9.9,10.16,30981,0
+TRAK.US,D,20230630,000000,10.24,10.2951,9.91,10.09,39753,0
+TRAK.US,D,20230703,000000,10.15,10.18,10.0001,10.07,19474,0
+TRAK.US,D,20230705,000000,10.07,10.1499,9.66,9.87,42554,0
+TRAK.US,D,20230706,000000,9.89,9.89,9.525,9.7,24242,0
+TRAK.US,D,20230707,000000,9.73,9.73,9.25,9.3,44178,0
+TRAK.US,D,20230710,000000,9.24,9.3,9,9.2,60805,0
+TRAK.US,D,20230711,000000,9.2,9.45,9.048,9.4,39655,0
+TRAK.US,D,20230712,000000,9.62,9.62,9.1,9.4,58544,0
+TRAK.US,D,20230713,000000,9.41,9.73,9.18,9.68,31839,0
+TRAK.US,D,20230714,000000,9.73,9.91,9.4481,9.78,27050,0
+TRAK.US,D,20230717,000000,9.79,10.25,9.79,9.89,41482,0
+TRAK.US,D,20230718,000000,9.82,9.88,9.63,9.75,19359,0
+TRAK.US,D,20230719,000000,9.77,9.77,9.5733,9.74,16431,0
+TRAK.US,D,20230720,000000,9.62,9.62,9.02,9.14,49227,0
+TRAK.US,D,20230721,000000,9.17,9.52,8.5,9.38,651037,0
+TRAK.US,D,20230724,000000,9.51,10.2499,9.38,10.1,123556,0
+TRAK.US,D,20230725,000000,10.04,10.2,9.83,9.96,40111,0
+TRAK.US,D,20230726,000000,9.94,10.1237,9.86,9.98,36423,0
+TRAK.US,D,20230727,000000,10.08,10.08,9.35,9.38,31532,0
+TRAK.US,D,20230728,000000,9.42,9.875,9.4154,9.7,77849,0
+TRAK.US,D,20230731,000000,9.6,10.0698,9.6,9.94,73563,0
+TRAK.US,D,20230801,000000,9.95,10.08,9.705,9.85,55243,0
+TRAK.US,D,20230802,000000,9.68,10,9.51,9.93,47856,0
+TRAK.US,D,20230803,000000,9.9,9.97,9.53,9.53,12041,0
+TRAK.US,D,20230804,000000,9.66,9.66,9.3,9.36,18835,0
+TRAK.US,D,20230807,000000,9.34,9.605,9.34,9.5,32189,0
+TRAK.US,D,20230808,000000,9.47,9.47,9.2101,9.32,17212,0
+TRAK.US,D,20230809,000000,9.28,9.48,8.9,9.25,82092,0
+TRAK.US,D,20230810,000000,9.25,9.965,9.24,9.72,83789,0
+TRAK.US,D,20230811,000000,9.57,9.95,9.0001,9.92,37158,0
+TRAK.US,D,20230814,000000,9.7,10,9.26,9.92,39741,0
+TRAK.US,D,20230815,000000,9.98,10.0699,9.7301,9.97,44210,0
+TRAK.US,D,20230816,000000,9.92,9.92,9.54,9.67,30335,0
+TRAK.US,D,20230817,000000,9.66,9.66,9.4,9.4,23843,0
+TRAK.US,D,20230818,000000,9.35,9.5043,8.75,8.97,40852,0
+TRAK.US,D,20230821,000000,8.86,9.12,8.84,8.95,16579,0
+TRAK.US,D,20230822,000000,9.03,9.1,8.8,9.09,9720,0
+TRAK.US,D,20230823,000000,9.02,9.2276,8.73,9.01,17407,0
+TRAK.US,D,20230824,000000,9.05,9.2913,8.768,9.09,14082,0
+TRAK.US,D,20230825,000000,9.09,9.25,8.88,9.14,16432,0
+TRAK.US,D,20230828,000000,9.08,9.2156,8.92,8.92,15487,0
+TRAK.US,D,20230829,000000,8.9,9.054,8.67,8.68,17474,0
+TRAK.US,D,20230830,000000,8.78,9.0713,8.5,8.79,14408,0
+TRAK.US,D,20230831,000000,8.74,9.09,8.6,9.01,17235,0
+TRAK.US,D,20230901,000000,9.03,9.2,8.65,8.67,20773,0
+TRAK.US,D,20230905,000000,8.65,8.85,8.48,8.59,29847,0
+TRAK.US,D,20230906,000000,8.6,8.7866,8.45,8.59,20651,0
+TRAK.US,D,20230907,000000,8.51,8.76,8.32,8.54,29902,0
+TRAK.US,D,20230908,000000,8.55,8.92,8.27,8.47,53322,0
+TRAK.US,D,20230911,000000,8.59,8.7744,8.5,8.5,17048,0
+TRAK.US,D,20230912,000000,8.61,8.9213,8.5,8.5,25722,0
+TRAK.US,D,20230913,000000,8.51,8.71,8.5,8.53,25278,0
+TRAK.US,D,20230914,000000,8.63,8.73,8.5,8.6,13095,0
+TRAK.US,D,20230915,000000,8.55,8.6199,8.5,8.59,14407,0
+TRAK.US,D,20230918,000000,8.5,8.58,8.5,8.57,36989,0
+TRAK.US,D,20230919,000000,8.62,8.62,8.5,8.53,21573,0
+TRAK.US,D,20230920,000000,8.5,8.62,8.5,8.5,21124,0
+TRAK.US,D,20230921,000000,8.5,8.5999,8.5,8.58,19968,0
+TRAK.US,D,20230922,000000,8.52,8.59,8.5,8.5,28375,0
+TRAK.US,D,20230925,000000,8.5,8.58,8.5,8.51,27379,0
+TRAK.US,D,20230926,000000,8.55,8.97,8.55,8.85,42369,0
+TRAK.US,D,20230927,000000,8.91,9.38,8.65,8.75,22416,0
+TRAK.US,D,20230928,000000,8.75,9.33,8.6501,8.92,33586,0
+TRAK.US,D,20230929,000000,9.29,9.29,8.51,8.76,67722,0
+TRAK.US,D,20231002,000000,8.75,8.75,8.5,8.61,45654,0
+TRAK.US,D,20231003,000000,8.5,9.1,8.5,8.85,72602,0
+TRAK.US,D,20231004,000000,8.73,9.15,8.7101,8.93,23615,0
+TRAK.US,D,20231005,000000,9.0844,9.1,8.78,8.79,19716,0
+TRAK.US,D,20231006,000000,8.61,8.95,8.5001,8.89,13199,0
+TRAK.US,D,20231009,000000,8.73,9.04,8.6254,8.91,23229,0
+TRAK.US,D,20231010,000000,8.93,9.33,8.8701,9,40218,0
+TRAK.US,D,20231011,000000,9.07,9.26,9.0104,9.21,12823,0
+TRAK.US,D,20231012,000000,9.28,9.55,8.71,9.11,63736,0
+TRAK.US,D,20231013,000000,8.92,9.2299,8.92,9.03,22112,0
+TRAK.US,D,20231016,000000,9.1,9.48,9.0701,9.48,25686,0
+TRAK.US,D,20231017,000000,9.42,9.675,9.1795,9.53,29782,0
+TRAK.US,D,20231018,000000,9.425,9.7499,9.425,9.55,27853,0
+TRAK.US,D,20231019,000000,9.41,9.68,9.3194,9.68,24848,0
+TRAK.US,D,20231020,000000,9.7,9.7,9.3601,9.62,15621,0
+TRAK.US,D,20231023,000000,9.58,10,9.44,9.67,38852,0
+TRAK.US,D,20231024,000000,9.745,10.1,9.65,9.84,53675,0
+TRAK.US,D,20231025,000000,9.84,9.86,9.5701,9.79,21543,0
+TRAK.US,D,20231026,000000,9.771,9.85,9.46,9.58,15997,0
+TRAK.US,D,20231027,000000,9.69,9.75,9.4,9.75,26936,0
+TRAK.US,D,20231030,000000,9.81,9.98,9.53,9.87,19907,0
+TRAK.US,D,20231031,000000,9.9849,9.9899,9.5401,9.74,21658,0
+TRAK.US,D,20231101,000000,9.83,9.9799,9.6601,9.8,26406,0
+TRAK.US,D,20231102,000000,9.82,10,9.62,9.83,30000,0
+TRAK.US,D,20231103,000000,10,10,9.79,9.9,48100,0
+TRAK.US,D,20231106,000000,10,10,9.625,9.91,24200,0
+TRAK.US,D,20231107,000000,9.89,10,9.7,9.83,26800,0
+TRAK.US,D,20231108,000000,9.99,10,9.78,9.95,32400,0
+TRAK.US,D,20231109,000000,9.94,10,9.831,9.97,19400,0
+TRAK.US,D,20231110,000000,10,10,9.63,9.81,20600,0
+TRAK.US,D,20231113,000000,9.85,9.85,9.19,9.5,48700,0
+TRAK.US,D,20231114,000000,9.65,9.75,9.27,9.55,37300,0
+TRAK.US,D,20231115,000000,9.94,9.94,9.01,9.21,101600,0
+TRAK.US,D,20231116,000000,9.37,9.38,9.09,9.21,30200,0
+TRAK.US,D,20231117,000000,9.22,9.52,9.16,9.38,33200,0
+TRAK.US,D,20231120,000000,9.3,9.47,8.9352,9.36,67000,0
+TRAK.US,D,20231121,000000,9.4,9.455,9.13,9.36,31300,0
+TRAK.US,D,20231122,000000,9.23,9.63,9.15,9.56,50700,0
+TRAK.US,D,20231124,000000,9.58,9.82,9.3,9.66,16956,0
+TRAK.US,D,20231127,000000,9.66,10.225,9.66,10.1,48434,0
+TRAK.US,D,20231128,000000,10.14,10.33,9.878,10.28,28356,0
+TRAK.US,D,20231129,000000,10.33,10.33,10.1235,10.22,32301,0
+TRAK.US,D,20231130,000000,10.33,10.34,10.12,10.26,46214,0
+TRAK.US,D,20231201,000000,10.35,10.35,10.2701,10.3,20355,0
+TRAK.US,D,20231204,000000,10.08,10.299,9.86,10.11,37498,0
+TRAK.US,D,20231205,000000,10.01,10.0601,9.91,10,30805,0
+TRAK.US,D,20231206,000000,10.17,10.17,9.6401,10.09,51662,0
+TRAK.US,D,20231207,000000,10.05,10.05,9.7401,9.91,36672,0
+TRAK.US,D,20231208,000000,9.9,10.09,9.75,9.95,62898,0
+TRAK.US,D,20231211,000000,10,10.19,9.99,10.05,31995,0
+TRAK.US,D,20231212,000000,10.09,10.25,10.05,10.11,46868,0
+TRAK.US,D,20231213,000000,10.1,10.35,10.08,10.28,214395,0
+TRAK.US,D,20231214,000000,10.22,10.61,10.09,10.6,117482,0
+TRAK.US,D,20231215,000000,10.6,10.98,10,10.87,149029,0
+TRAK.US,D,20231218,000000,10.95,10.99,10.57,10.65,38846,0
+TRAK.US,D,20231219,000000,10.63,11,10.5511,11,26736,0
+TRAK.US,D,20231220,000000,11,11.15,10.91,11.12,49875,0
+TRAK.US,D,20231221,000000,11.27,11.27,10.93,11,37588,0
+TRAK.US,D,20231222,000000,10.9,10.915,10.01,10.45,58076,0
+TRAK.US,D,20231226,000000,10.33,10.58,10.33,10.46,27984,0
+TRAK.US,D,20231227,000000,10.38,10.7,10.32,10.68,39391,0
+TRAK.US,D,20231228,000000,10.4,10.5,10.01,10.19,42439,0
+TRAK.US,D,20231229,000000,10.19,10.285,10,10.01,101266,0
+TRAK.US,D,20240102,000000,10.08,10.31,9.88,10.29,25018,0
+TRAK.US,D,20240103,000000,10.28,10.5299,9.66,10.06,71444,0
+TRAK.US,D,20240104,000000,10.15,10.721,10.0501,10.6,63680,0
+TRAK.US,D,20240105,000000,10.6,10.9,10.5916,10.74,40049,0
+TRAK.US,D,20240108,000000,10.74,10.88,10.19,10.39,37508,0
+TRAK.US,D,20240109,000000,10.25,10.84,10.21,10.76,23795,0
+TRAK.US,D,20240110,000000,10.8398,11.175,10.6337,11.09,43125,0
+TRAK.US,D,20240111,000000,11.02,11.2,10.91,11.02,37589,0
+TRAK.US,D,20240112,000000,11.11,11.15,10.89,11.15,27429,0
+TRAK.US,D,20240116,000000,11.15,11.67,11.0801,11.46,109486,0
+TRAK.US,D,20240117,000000,11.5,11.5,10.7501,11.07,52492,0
+TRAK.US,D,20240118,000000,11.18,11.6876,11.08,11.52,53884,0
+TRAK.US,D,20240119,000000,11.6,12.04,11.5,11.78,77168,0
+TRAK.US,D,20240122,000000,11.93,12.25,11.91,12.01,59311,0
+TRAK.US,D,20240123,000000,12.25,12.25,11.9,11.91,18034,0
+TRAK.US,D,20240124,000000,12,12.388,11.76,11.84,121291,0
+TRAK.US,D,20240125,000000,12.07,12.33,12.0322,12.32,54272,0
+TRAK.US,D,20240126,000000,12.305,12.31,12,12.22,30934,0
+TRAK.US,D,20240129,000000,12.08,12.4,12.05,12.36,51093,0
+TRAK.US,D,20240130,000000,12.4,12.75,11.35,12.14,139727,0
+TRAK.US,D,20240131,000000,12,12.21,11.93,12.13,28655,0
+TRAK.US,D,20240201,000000,12.27,12.5299,11.82,12.07,43976,0
+TRAK.US,D,20240202,000000,11.9,12.5,11.9,12.5,48915,0
+TRAK.US,D,20240205,000000,12.45,12.45,11.89,12.39,54756,0
+TRAK.US,D,20240206,000000,12.4,12.4289,12.24,12.35,49478,0
+TRAK.US,D,20240207,000000,12.35,12.49,12.1201,12.4,39776,0
+TRAK.US,D,20240208,000000,12.43,12.43,11.9349,12.14,93438,0
+TRAK.US,D,20240209,000000,12.22,12.3399,12.095,12.22,72114,0
+TRAK.US,D,20240212,000000,12.18,12.235,11.8,12,54857,0
+TRAK.US,D,20240213,000000,11.905,12.06,11.66,11.87,71344,0
+TRAK.US,D,20240214,000000,11.77,12.11,11.77,12.1,136751,0
+TRAK.US,D,20240215,000000,12.12,12.52,11.76,12.36,151355,0
+TRAK.US,D,20240216,000000,12.34,12.45,11.97,12.42,191749,0
+TRAK.US,D,20240220,000000,12.42,13.27,12.35,13.25,168752,0
+TRAK.US,D,20240221,000000,13.4,13.41,12.9,13.41,53870,0
+TRAK.US,D,20240222,000000,13.42,14.3875,13.4011,14.24,128426,0
+TRAK.US,D,20240223,000000,14.39,15.17,14.15,15,149313,0
+TRAK.US,D,20240226,000000,15.23,15.5199,15,15.22,100164,0
+TRAK.US,D,20240227,000000,15.42,15.98,15.3,15.85,150137,0
+TRAK.US,D,20240228,000000,16.01,16.01,14.61,14.69,101273,0
+TRAK.US,D,20240229,000000,14.88,15.47,14.775,15.03,74108,0
+TRAK.US,D,20240301,000000,15.1,15.1,14.5408,14.68,55793,0
+TRAK.US,D,20240304,000000,14.85,14.99,14.468,14.89,79491,0
+TRAK.US,D,20240305,000000,14.9,14.9599,14.11,14.49,93337,0
+TRAK.US,D,20240306,000000,14.55,14.6,14.03,14.13,72994,0
+TRAK.US,D,20240307,000000,14.15,14.3,13.69,13.88,54086,0
+TRAK.US,D,20240308,000000,13.97,14.6,13.97,14.47,62257,0
+TRAK.US,D,20240311,000000,14.48,14.7,14.03,14.22,53256,0
+TRAK.US,D,20240312,000000,14.15,14.53,14.1,14.53,65464,0
+TRAK.US,D,20240313,000000,14.53,14.7399,14.33,14.44,36032,0
+TRAK.US,D,20240314,000000,14.42,14.47,14.2,14.41,35970,0
+TRAK.US,D,20240315,000000,14.37,14.48,14.0306,14.38,59234,0
+TRAK.US,D,20240318,000000,14.41,14.48,14,14,28084,0
+TRAK.US,D,20240319,000000,13.93,14.7,13.77,14.5,64693,0
+TRAK.US,D,20240320,000000,14.46,14.95,14.05,14.95,69306,0
+TRAK.US,D,20240321,000000,14.802,15.415,14.765,15.29,68566,0
+TRAK.US,D,20240322,000000,16.09,17.2,15.58,17.16,219404,0
+TRAK.US,D,20240325,000000,17.05,17.32,15.2,15.85,280218,0
+TRAK.US,D,20240326,000000,15.68,16.31,15.68,16.25,86492,0
+TRAK.US,D,20240327,000000,16.4,16.61,16,16.03,80514,0
+TRAK.US,D,20240328,000000,16.01,16.505,15.66,15.85,351548,0
+TRAK.US,D,20240401,000000,15.9,16.365,15.7,16.26,47892,0
+TRAK.US,D,20240402,000000,16.41,16.4923,15.78,16.49,47407,0
+TRAK.US,D,20240403,000000,16.58,16.75,16.22,16.32,40659,0
+TRAK.US,D,20240404,000000,16.35,16.82,16.32,16.37,51196,0
+TRAK.US,D,20240405,000000,16.98,17.93,16.71,17.65,119607,0
+TRAK.US,D,20240408,000000,17.75,17.86,16.65,16.96,97557,0
+TRAK.US,D,20240409,000000,17,17.5,16.46,17.39,80008,0
+TRAK.US,D,20240410,000000,17.31,17.55,17,17.33,63354,0
+TRAK.US,D,20240411,000000,17.16,17.31,16.8675,17.08,61234,0
+TRAK.US,D,20240412,000000,17.05,17.052,16.03,16.29,44036,0
+TRAK.US,D,20240415,000000,16.03,16.37,15.23,15.62,121299,0
+TRAK.US,D,20240416,000000,15.5,15.81,15,15.21,68948,0
+TRAK.US,D,20240417,000000,15.03,15.3,14.55,15.1,54256,0
+TRAK.US,D,20240418,000000,15.13,15.3,14.88,15.12,36257,0
+TRAK.US,D,20240419,000000,14.98,15.29,14.98,15.17,36005,0
+TRAK.US,D,20240422,000000,15.23,15.28,14.9001,15.1,54408,0
+TRAK.US,D,20240423,000000,15.18,16.16,15.07,15.5,83189,0
+TRAK.US,D,20240424,000000,15.6,15.8,15.2767,15.47,25921,0
+TRAK.US,D,20240425,000000,15.2,15.73,15.2,15.65,34910,0
+TRAK.US,D,20240426,000000,15.82,16.32,15.82,16.23,49146,0
+TRAK.US,D,20240429,000000,16.25,16.82,16.165,16.46,48204,0
+TRAK.US,D,20240430,000000,16.58,16.68,15.77,15.83,41028,0
+TRAK.US,D,20240501,000000,15.87,16.155,15.56,15.58,31359,0
+TRAK.US,D,20240502,000000,15.67,15.91,15.53,15.65,39556,0
+TRAK.US,D,20240503,000000,15.87,16.0955,15.7,15.93,23478,0
+TRAK.US,D,20240506,000000,16,16.33,16,16.26,41875,0
+TRAK.US,D,20240507,000000,16.4,16.6,15.99,16.1,33834,0
+TRAK.US,D,20240508,000000,16.19,16.19,15.7601,15.92,33888,0
+TRAK.US,D,20240509,000000,16,16.57,15.8946,16.47,33839,0
+TRAK.US,D,20240510,000000,16.45,16.73,16.23,16.29,35395,0
+TRAK.US,D,20240513,000000,16.46,16.46,15.7601,16.08,38593,0
+TRAK.US,D,20240514,000000,16.11,16.73,16.11,16.65,61763,0
+TRAK.US,D,20240515,000000,16.75,17.9634,16.75,17.19,182019,0
+TRAK.US,D,20240516,000000,16.95,16.97,15.1,16.77,154162,0
+TRAK.US,D,20240517,000000,16.96,17.25,16.265,17.17,84407,0
+TRAK.US,D,20240520,000000,17.2,17.53,16.8826,17,59705,0
+TRAK.US,D,20240521,000000,17.33,17.53,16.965,17.34,112657,0
+TRAK.US,D,20240522,000000,17.51,17.88,16.53,16.8,57880,0
+TRAK.US,D,20240523,000000,16.5301,17.08,16.5,16.86,48387,0
+TRAK.US,D,20240524,000000,16.92,17.29,16.73,16.92,55248,0
+TRAK.US,D,20240528,000000,16.92,17.09,16.14,16.76,74520,0
+TRAK.US,D,20240529,000000,16.46,16.95,16.27,16.46,44353,0
+TRAK.US,D,20240530,000000,16.26,16.7,16.26,16.45,46804,0
+TRAK.US,D,20240531,000000,16.35,16.43,15.861,16.35,64544,0
+TRAK.US,D,20240603,000000,16.51,16.72,15.9711,16.23,38016,0
+TRAK.US,D,20240604,000000,15.97,16.54,15.95,16.15,36375,0
+TRAK.US,D,20240605,000000,16.35,16.5894,16.25,16.5,32613,0
+TRAK.US,D,20240606,000000,16.5,16.86,16.24,16.4,40298,0
+TRAK.US,D,20240607,000000,16.4,16.68,16.192,16.23,33576,0
+TRAK.US,D,20240610,000000,16.25,16.29,16,16.01,28237,0
+TRAK.US,D,20240611,000000,15.99,16.1,15.4,16,43190,0
+TRAK.US,D,20240612,000000,16.25,16.51,15.955,16.03,43295,0
+TRAK.US,D,20240613,000000,16.03,16.35,15.805,15.91,51105,0
+TRAK.US,D,20240614,000000,15.84,15.99,15.6,15.87,37799,0
+TRAK.US,D,20240617,000000,15.81,15.97,15.69,15.77,92834,0
+TRAK.US,D,20240618,000000,15.8,15.8,15.44,15.58,41810,0
+TRAK.US,D,20240620,000000,15.75,15.75,14.78,14.85,104594,0
+TRAK.US,D,20240621,000000,14.84,15.05,14.52,14.95,85160,0
+TRAK.US,D,20240624,000000,14.85,15.18,14.685,15.08,227982,0
+TRAK.US,D,20240625,000000,15.26,15.5,14.59,14.69,131211,0
+TRAK.US,D,20240626,000000,14.58,15.1,14.23,15.05,90351,0
+TRAK.US,D,20240627,000000,15.03,15.4999,14.555,14.97,121572,0
+TRAK.US,D,20240628,000000,15,15.72,14.83,15.29,1560335,0
+TRAK.US,D,20240701,000000,15.51,15.76,15.12,15.73,109110,0
+TRAK.US,D,20240702,000000,15.64,16.33,15.52,16.26,81342,0
+TRAK.US,D,20240703,000000,16.28,16.49,15.84,16.37,33148,0
+TRAK.US,D,20240705,000000,16.35,16.48,16.11,16.26,62198,0
+TRAK.US,D,20240708,000000,16.45,16.47,16.102,16.35,39633,0
+TRAK.US,D,20240709,000000,16.39,16.81,15.865,15.91,58360,0
+TRAK.US,D,20240710,000000,15.92,16.15,15.8,15.97,47827,0
+TRAK.US,D,20240711,000000,16.21,16.68,16.03,16.65,64887,0
+TRAK.US,D,20240712,000000,16.6,17.605,16.6,17.33,84456,0
+TRAK.US,D,20240715,000000,17.62,17.78,17.24,17.43,65236,0
+TRAK.US,D,20240716,000000,17.66,17.88,17.465,17.78,54607,0
+TRAK.US,D,20240717,000000,17.79,17.87,17.4,17.61,54979,0
+TRAK.US,D,20240718,000000,17.61,17.65,17.01,17.25,46538,0
+TRAK.US,D,20240719,000000,17.29,17.47,17.1415,17.38,29229,0
+TRAK.US,D,20240722,000000,17.62,18.45,17.2501,18.29,116475,0
+TRAK.US,D,20240723,000000,18.37,19.24,18.31,19.12,150107,0
+TRAK.US,D,20240724,000000,19.01,19.27,18.51,18.62,81052,0
+TRAK.US,D,20240725,000000,18.58,18.88,17.96,18.16,70483,0
+TRAK.US,D,20240726,000000,18.45,18.84,18.29,18.68,39120,0
+TRAK.US,D,20240729,000000,18.92,19.62,18.7,18.76,77629,0
+TRAK.US,D,20240730,000000,18.99,19.05,18.39,18.84,57738,0
+TRAK.US,D,20240731,000000,18.82,19.18,18.4,19.11,116466,0
+TRAK.US,D,20240801,000000,19.25,19.39,18.68,19.01,90590,0
+TRAK.US,D,20240802,000000,18.7,18.77,18.05,18.18,62584,0
+TRAK.US,D,20240805,000000,16.97,17.62,16.081,17.07,138033,0
+TRAK.US,D,20240806,000000,17.07,17.38,16.62,17.1,50692,0
+TRAK.US,D,20240807,000000,17.5,17.5,16.71,16.95,66794,0
+TRAK.US,D,20240808,000000,17.27,17.35,17,17.18,35923,0
+TRAK.US,D,20240809,000000,17.08,17.4199,16.785,17.37,33279,0
+TRAK.US,D,20240812,000000,17.44,17.5099,16.89,17.26,28209,0
+TRAK.US,D,20240813,000000,17.39,18.05,17.38,18.03,26990,0
+TRAK.US,D,20240814,000000,18.24,18.24,17.71,17.95,32793,0
+TRAK.US,D,20240815,000000,18.18,18.71,18.13,18.48,39583,0
+TRAK.US,D,20240816,000000,18.46,18.55,18.415,18.5,15423,0
+TRAK.US,D,20240819,000000,18.45,18.5,18.1,18.14,42648,0
+TRAK.US,D,20240820,000000,18.17,18.24,17.5,17.76,32918,0
+TRAK.US,D,20240821,000000,17.79,18.31,17.655,18.28,24929,0
+TRAK.US,D,20240822,000000,18.32,18.44,18.08,18.1,18994,0
+TRAK.US,D,20240823,000000,18.3152,18.95,18.3152,18.77,47631,0
+TRAK.US,D,20240826,000000,18.89,19.08,18.48,18.71,37677,0
+TRAK.US,D,20240827,000000,18.68,18.85,18.21,18.69,25244,0
+TRAK.US,D,20240828,000000,18.57,19.065,18.5,18.89,29409,0
+TRAK.US,D,20240829,000000,19.11,19.56,18.91,19.19,39786,0
+TRAK.US,D,20240830,000000,19.36,19.48,19.1631,19.45,43556,0
+TRAK.US,D,20240903,000000,19.18,19.44,18.6614,18.85,42620,0
+TRAK.US,D,20240904,000000,18.45,18.7,18.45,18.6,30032,0
+TRAK.US,D,20240905,000000,18.48,18.5808,18.02,18.47,28878,0
+TRAK.US,D,20240906,000000,18.37,18.37,17.96,18.17,22842,0
+TRAK.US,D,20240909,000000,18.09,18.92,17.87,18.92,31418,0
+TRAK.US,D,20240910,000000,19.19,19.48,18.7,19.37,35013,0
+TRAK.US,D,20240911,000000,19.17,19.55,18.86,18.94,26246,0
+TRAK.US,D,20240912,000000,19.1,19.46,19.03,19.19,46560,0
+TRAK.US,D,20240913,000000,19.4,20.2,19.22,19.83,61987,0
+TRAK.US,D,20240916,000000,20,20.1527,19.3,19.44,35148,0
+TRAK.US,D,20240917,000000,19.69,20.04,19.0629,19.25,46808,0
+TRAK.US,D,20240918,000000,19.35,19.7771,18.75,19.24,40900,0
+TRAK.US,D,20240919,000000,19.73,20.0244,19.5398,19.87,41244,0
+TRAK.US,D,20240920,000000,20.03,20.08,19.63,19.63,93157,0
+TRAK.US,D,20240923,000000,19.89,19.89,19.11,19.49,26698,0
+TRAK.US,D,20240924,000000,19.3,19.77,19.09,19.56,34420,0
+TRAK.US,D,20240925,000000,19.36,19.9399,19.36,19.74,53744,0
+TRAK.US,D,20240926,000000,20,21.56,19.81,19.87,413382,0
+TRAK.US,D,20240927,000000,20.13,20.2413,17.51,17.71,243667,0
+TRAK.US,D,20240930,000000,18.38,18.81,17.26,18.47,161875,0
+TRAK.US,D,20241001,000000,19,19.02,17.56,17.83,143176,0
+TRAK.US,D,20241002,000000,17.9,18.2,17.7,17.77,38755,0
+TRAK.US,D,20241003,000000,17.82,18.25,17.638,18.05,44532,0
+TRAK.US,D,20241004,000000,18.44,18.44,18,18.07,40245,0
+TRAK.US,D,20241007,000000,18.12,18.72,17.92,18.47,100588,0
+TRAK.US,D,20241008,000000,18.57,18.82,18.43,18.63,21803,0
+TRAK.US,D,20241009,000000,18.8,19.0175,18.71,18.78,33951,0
+TRAK.US,D,20241010,000000,18.51,18.89,18.43,18.85,51288,0
+TRAK.US,D,20241011,000000,18.71,19.38,18.71,19.26,36802,0
+TRAK.US,D,20241014,000000,19.35,19.49,19.01,19.23,32410,0
+TRAK.US,D,20241015,000000,19.2251,20.13,19.2251,20.04,51045,0
+TRAK.US,D,20241016,000000,20.05,20.58,19.96,20.16,75938,0
+TRAK.US,D,20241017,000000,20.41,20.41,19.6179,19.77,38466,0
+TRAK.US,D,20241018,000000,19.81,19.86,19.4701,19.79,28837,0
+TRAK.US,D,20241021,000000,19.77,19.84,19.46,19.56,21660,0
+TRAK.US,D,20241022,000000,19.74,19.74,19.17,19.4,28643,0
+TRAK.US,D,20241023,000000,19.33,19.35,18.88,19.15,25377,0
+TRAK.US,D,20241024,000000,19.18,19.39,19.09,19.38,33655,0
+TRAK.US,D,20241025,000000,19.39,19.635,19.25,19.25,31389,0
+TRAK.US,D,20241028,000000,19.39,19.58,19.14,19.15,30954,0
+TRAK.US,D,20241029,000000,19.1,19.29,18.825,19.18,47593,0
+TRAK.US,D,20241030,000000,19.25,19.9,19.25,19.65,34858,0
+TRAK.US,D,20241031,000000,19.76,19.89,19.25,19.25,30895,0
+TRAK.US,D,20241101,000000,19.31,19.32,18.5501,18.99,44032,0
+TRAK.US,D,20241104,000000,19.14,19.61,18.72,18.97,37702,0
+TRAK.US,D,20241105,000000,19.12,19.569,18.92,19.5,51487,0
+TRAK.US,D,20241106,000000,20,20.78,19.73,20.63,118498,0
+TRAK.US,D,20241107,000000,20.58,21,20.4,20.61,38936,0
+TRAK.US,D,20241108,000000,20.7,21.14,20.57,21.13,46751,0
+TRAK.US,D,20241111,000000,21.0062,21.34,20.76,21.09,50746,0
+TRAK.US,D,20241112,000000,21.205,21.6999,20.93,21.37,63129,0
+TRAK.US,D,20241113,000000,21.56,22.4,21.44,21.44,86385,0
+TRAK.US,D,20241114,000000,21.49,21.6999,20.7,20.86,82219,0
+TRAK.US,D,20241115,000000,21.53,22.07,19.56,21.61,86965,0
+TRAK.US,D,20241118,000000,21.61,22.35,21.21,22.02,108126,0
+TRAK.US,D,20241119,000000,22.02,23,21.83,23,68049,0
+TRAK.US,D,20241120,000000,23,23.89,22.4,23.76,72362,0
+TRAK.US,D,20241121,000000,23.75,24,22.63,22.67,79898,0
+TRAK.US,D,20241122,000000,22.805,23.2579,22.7,22.96,50662,0
+TRAK.US,D,20241125,000000,23.26,23.27,22.25,22.6,55676,0
+TRAK.US,D,20241126,000000,22.6,23.48,22.49,23.2,59113,0
+TRAK.US,D,20241127,000000,23.135,23.2029,22.5621,22.85,55335,0
+TRAK.US,D,20241129,000000,23.08,23.15,22.7146,22.98,39634,0
+TRAK.US,D,20241202,000000,23,23.46,22.775,23.3,56703,0
+TRAK.US,D,20241203,000000,23.3,23.4187,22.81,22.93,43823,0
+TRAK.US,D,20241204,000000,23.45,23.46,22.6535,22.99,29793,0
+TRAK.US,D,20241205,000000,23,23.25,22.64,22.64,32310,0
+TRAK.US,D,20241206,000000,22.9699,23.2499,22.55,23.11,43280,0
+TRAK.US,D,20241209,000000,23.35,23.68,22.5651,22.74,48977,0
+TRAK.US,D,20241210,000000,22.65,24.68,22.52,23.97,90654,0
+TRAK.US,D,20241211,000000,24.47,24.66,23.95,24.06,87949,0
+TRAK.US,D,20241212,000000,24.025,24.2467,23.36,23.81,43704,0
+TRAK.US,D,20241213,000000,23.89,24.1046,23.43,23.89,157089,0
+TRAK.US,D,20241216,000000,23.88,25,23.88,24.75,72326,0
+TRAK.US,D,20241217,000000,25.01,25.01,24.2,24.55,65179,0
+TRAK.US,D,20241218,000000,24.36,24.81,22.13,22.52,90571,0
+TRAK.US,D,20241219,000000,22.99,23,21.715,22.3,64492,0
+TRAK.US,D,20241220,000000,21.8088,23.15,21.8088,23.02,155642,0
+TRAK.US,D,20241223,000000,22.78,23.205,22.01,22.12,57605,0
+TRAK.US,D,20241224,000000,22.0901,22.54,21.56,22.51,38757,0
+TRAK.US,D,20241226,000000,23.14,23.14,22.2773,22.72,32828,0
+TRAK.US,D,20241227,000000,22.495,22.72,21.53,22.01,37666,0
+TRAK.US,D,20241230,000000,21.88,22.22,21.5,22.02,48465,0
+TRAK.US,D,20241231,000000,22.38,22.58,21.98,22.13,62586,0
+TRAK.US,D,20250102,000000,22.08,22.4995,21.75,22.02,46977,0
+TRAK.US,D,20250103,000000,22.25,22.7258,22.18,22.57,31816,0
+TRAK.US,D,20250106,000000,22.5,22.65,21.9,22.17,51628,0
+TRAK.US,D,20250107,000000,22.5279,22.5279,21.03,21.2,60294,0
+TRAK.US,D,20250108,000000,21.4238,21.4238,20.81,21.22,30636,0
+TRAK.US,D,20250110,000000,20.84,21.03,20.31,20.72,51083,0
+TRAK.US,D,20250113,000000,20.45,20.87,20.21,20.54,73018,0
+TRAK.US,D,20250114,000000,20.95,21.15,20.55,21.12,49218,0
+TRAK.US,D,20250115,000000,21.5,21.96,21.3978,21.92,34150,0
+TRAK.US,D,20250116,000000,22,22.15,21.54,21.59,28093,0
+TRAK.US,D,20250117,000000,21.6396,21.88,21.17,21.43,30655,0
+TRAK.US,D,20250121,000000,21.5,21.9025,21.2,21.76,39818,0
+TRAK.US,D,20250122,000000,21.7,21.9635,21.48,21.61,44894,0
+TRAK.US,D,20250123,000000,21.5,21.75,21.4665,21.71,23601,0
+TRAK.US,D,20250124,000000,21.75,22.46,21.39,21.46,66856,0
+TRAK.US,D,20250127,000000,20.88,21.305,20.18,20.62,53963,0
+TRAK.US,D,20250128,000000,20.4089,21.65,20.4089,21.5,59457,0
+TRAK.US,D,20250129,000000,21.505,21.58,21.0167,21.2,28061,0
+TRAK.US,D,20250130,000000,21.4481,21.6878,21.21,21.59,35810,0
+TRAK.US,D,20250131,000000,21.6,21.8804,21,21.13,43471,0
+TRAK.US,D,20250203,000000,20.71,21.2,20.6,20.75,34847,0
+TRAK.US,D,20250204,000000,20.7,21.19,20.5,21.05,33836,0
+TRAK.US,D,20250205,000000,21.3,21.68,21.08,21.44,34064,0
+TRAK.US,D,20250206,000000,21.4,21.48,21.1034,21.17,26324,0
+TRAK.US,D,20250207,000000,21.23,21.31,20.5836,20.75,43003,0
+TRAK.US,D,20250210,000000,20.7,20.99,20.66,20.75,25998,0
+TRAK.US,D,20250211,000000,20.96,20.96,20.335,20.59,34342,0
+TRAK.US,D,20250212,000000,20.07,21.1549,20.04,21,68711,0
+TRAK.US,D,20250213,000000,21,22.54,20.01,22.4,85242,0
+TRAK.US,D,20250214,000000,22.47,22.6063,21.74,21.9,37161,0
+TRAK.US,D,20250218,000000,21.7,22.44,21.2,21.61,28752,0
+TRAK.US,D,20250219,000000,21.556,21.556,20.88,21.09,24415,0
+TRAK.US,D,20250220,000000,21.051,21.051,20.31,20.64,28091,0
+TRAK.US,D,20250221,000000,21.0584,21.0584,20.14,20.18,27973,0
+TRAK.US,D,20250224,000000,20.355,20.355,19.39,19.49,38709,0
+TRAK.US,D,20250225,000000,19.51,19.645,18.65,19.31,80688,0
+TRAK.US,D,20250226,000000,19.45,19.48,19.105,19.45,32845,0
+TRAK.US,D,20250227,000000,19.33,19.55,18.86,18.98,148269,0
+TRAK.US,D,20250228,000000,18.815,19.64,18.69,19.64,77701,0
+TRAK.US,D,20250303,000000,19.64,19.82,19.3449,19.45,63601,0
+TRAK.US,D,20250304,000000,19.309,19.75,19.15,19.63,73560,0
+TRAK.US,D,20250305,000000,19.69,20.13,19.0201,19.95,56278,0
+TRAK.US,D,20250306,000000,19.684,20.22,19.5,19.82,43661,0
+TRAK.US,D,20250307,000000,19.75,20.17,19.51,20.14,52633,0
+TRAK.US,D,20250310,000000,19.92,19.98,19.2,19.58,56203,0
+TRAK.US,D,20250311,000000,19.655,19.77,19.2536,19.6,40975,0
+TRAK.US,D,20250312,000000,20.054,20.14,19.685,19.95,40301,0
+TRAK.US,D,20250313,000000,19.87,19.87,19.1,19.28,65866,0
+TRAK.US,D,20250314,000000,19.5101,19.725,18.5,19.56,39521,0
+TRAK.US,D,20250317,000000,19.63,19.725,19.29,19.45,46989,0
+TRAK.US,D,20250318,000000,19.36,19.5453,19.105,19.23,37555,0
+TRAK.US,D,20250319,000000,19.255,19.89,19.17,19.83,30886,0
+TRAK.US,D,20250320,000000,19.65,19.96,19,19.84,94052,0
+TRAK.US,D,20250321,000000,19.8342,20.41,19.565,20.31,71751,0
+TRAK.US,D,20250324,000000,20.4313,20.7899,20.4301,20.52,35695,0
+TRAK.US,D,20250325,000000,20.445,20.861,20.42,20.72,21061,0
+TRAK.US,D,20250326,000000,20.7563,20.87,20.44,20.51,37542,0
+TRAK.US,D,20250327,000000,20.425,20.99,20.3,20.63,25069,0
+TRAK.US,D,20250328,000000,20.585,20.8221,20.17,20.5,84242,0
+TRAK.US,D,20250331,000000,20.02,20.29,19.75,20.27,114442,0
+TRAK.US,D,20250401,000000,20.065,20.69,19.98,20.17,40054,0
+TRAK.US,D,20250402,000000,19.91,20.045,18.805,19.16,53520,0
+TRAK.US,D,20250403,000000,18.93,18.93,18.33,18.66,74026,0
+TRAK.US,D,20250404,000000,18.285,18.5,17.364,17.87,97913,0
+TRAK.US,D,20250407,000000,17.21,18.83,15.72,18.34,114818,0
+TRAK.US,D,20250408,000000,19.0197,19.0197,17.765,18.15,79655,0
+TRAK.US,D,20250409,000000,18,20.38,17.85,19.77,70619,0
+TRAK.US,D,20250410,000000,19.15,20.02,19.15,19.84,73526,0
+TRAK.US,D,20250411,000000,19.85,20.21,19.601,20.05,35025,0
+TRAK.US,D,20250414,000000,20.055,20.2,19.485,19.95,40763,0
+TRAK.US,D,20250415,000000,20,20.37,19.9319,20.32,41596,0
+TRAK.US,D,20250416,000000,20.35,20.35,19.79,20.17,38023,0
+TRAK.US,D,20250417,000000,20.125,20.3613,19.95,20.19,39212,0
+TRAK.US,D,20250421,000000,20,20.22,19.68,19.84,38084,0
+TRAK.US,D,20250422,000000,20,20.22,19.84,20.14,40194,0
+TRAK.US,D,20250423,000000,20.56,20.91,20.54,20.68,30800,0
+TRAK.US,D,20250424,000000,20.9,21.5542,20.84,21.15,134868,0
+TRAK.US,D,20250425,000000,21.355,21.4072,21.09,21.35,18644,0
+TRAK.US,D,20250428,000000,21.4,21.7,21.18,21.7,30012,0
+TRAK.US,D,20250429,000000,21.76,22.82,21.7,22.43,128244,0
+TRAK.US,D,20250430,000000,21.89,22.02,21.3603,21.6,43393,0
+TRAK.US,D,20250501,000000,21.725,21.8047,21.235,21.48,37117,0
+TRAK.US,D,20250502,000000,21.87,22.09,21.705,21.94,22118,0
+TRAK.US,D,20250505,000000,21.87,22.3199,21.6224,21.8,28955,0
+TRAK.US,D,20250506,000000,21.49,21.73,21.35,21.57,21094,0
+TRAK.US,D,20250507,000000,21.525,21.71,21.285,21.53,23039,0
+TRAK.US,D,20250508,000000,21.4022,22.25,21.365,21.97,22025,0
+TRAK.US,D,20250509,000000,22.21,22.21,21.7,21.94,15751,0
+TRAK.US,D,20250512,000000,22.27,22.53,22.21,22.35,39128,0
+TRAK.US,D,20250513,000000,22.465,22.82,22.1666,22.75,30151,0
+TRAK.US,D,20250514,000000,22.615,23,22.59,22.83,30403,0
+TRAK.US,D,20250515,000000,22.98,23.23,22.74,22.91,43498,0
+TRAK.US,D,20250516,000000,23.47,23.72,21.88,22.41,82737,0
+TRAK.US,D,20250519,000000,22.205,22.74,22.005,22.57,42283,0
+TRAK.US,D,20250520,000000,22.7,22.95,22.145,22.4,24836,0
+TRAK.US,D,20250521,000000,21.99,22.45,21.96,22.39,30946,0
+TRAK.US,D,20250522,000000,22.285,22.76,22.24,22.36,21747,0
+TRAK.US,D,20250523,000000,22.094,22.25,21.92,21.99,25439,0
+TRAK.US,D,20250527,000000,22.215,22.8361,22,22.28,29186,0
+TRAK.US,D,20250528,000000,22.26,22.46,22.105,22.3,45096,0
+TRAK.US,D,20250529,000000,22.25,22.3,21.83,22.03,19785,0
+TRAK.US,D,20250530,000000,22.01,22.16,21.67,21.82,25175,0
+TRAK.US,D,20250602,000000,21.5,21.92,20.75,20.93,108719,0
+TRAK.US,D,20250603,000000,21.22,21.72,20.98,21.63,43825,0
+TRAK.US,D,20250604,000000,21.68,21.94,21.242,21.61,33810,0
+TRAK.US,D,20250605,000000,21.815,21.915,21.62,21.75,23533,0
+TRAK.US,D,20250606,000000,21.45,22.1,21.45,21.98,27488,0
+TRAK.US,D,20250609,000000,22.06,22.17,21.655,21.77,27958,0
+TRAK.US,D,20250610,000000,21.5199,21.78,21.2,21.53,27010,0
+TRAK.US,D,20250611,000000,21.68,21.74,20.38,20.61,45903,0
+TRAK.US,D,20250612,000000,20.56,21.03,20.33,20.85,45831,0
+TRAK.US,D,20250613,000000,20.44,20.74,20.1412,20.49,37764,0
+TRAK.US,D,20250616,000000,20.6,20.8,20.175,20.38,31616,0
+TRAK.US,D,20250617,000000,20.0389,20.355,19.94,19.96,60155,0
+TRAK.US,D,20250618,000000,20.155,20.62,20,20.27,35580,0
+TRAK.US,D,20250620,000000,20.14,20.775,20.14,20.29,44820,0
+TRAK.US,D,20250623,000000,20.19,20.36,19.6948,20.27,84981,0
+TRAK.US,D,20250624,000000,20.305,20.4,18.8,19.44,107720,0
+TRAK.US,D,20250625,000000,19.735,19.735,18.96,19.12,58618,0
+TRAK.US,D,20250626,000000,19.05,19.88,19.05,19.82,50421,0
+TRAK.US,D,20250627,000000,19.95,20.395,19.5,19.99,94109,0
+TRAK.US,D,20250630,000000,19.82,20.2045,19.46,19.65,301484,0
+TRAK.US,D,20250701,000000,19.2821,19.72,19.215,19.35,50535,0
+TRAK.US,D,20250702,000000,19.5,19.5,19.1,19.4,44361,0
+TRAK.US,D,20250703,000000,19.43,20.15,19.38,20.04,37722,0
+TRAK.US,D,20250707,000000,19.9,20.045,19.49,19.54,79108,0
+TRAK.US,D,20250708,000000,19.7,19.85,19.39,19.64,53982,0
+TRAK.US,D,20250709,000000,19.785,19.91,19.52,19.71,58582,0
+TRAK.US,D,20250710,000000,19.68,19.87,19.3893,19.48,34568,0
+TRAK.US,D,20250711,000000,19.2349,19.45,19.05,19.1,37727,0
+TRAK.US,D,20250714,000000,18.9273,19.5,18.71,18.94,46791,0
+TRAK.US,D,20250715,000000,19.17,19.17,18.19,18.35,67718,0
+TRAK.US,D,20250716,000000,18.53,18.89,18.31,18.64,63759,0
+TRAK.US,D,20250717,000000,18.67,19.05,18.46,18.7,45562,0
+TRAK.US,D,20250718,000000,18.89,18.89,18.33,18.4,43572,0
+TRAK.US,D,20250721,000000,18.47,18.757,18.26,18.38,32702,0
+TRAK.US,D,20250722,000000,18.525,18.525,18.1,18.12,36838,0
+TRAK.US,D,20250723,000000,18.245,18.45,18,18.41,70142,0
+TRAK.US,D,20250724,000000,18.2,18.23,17.87,18.07,39962,0
+TRAK.US,D,20250725,000000,18.23,18.43,18.155,18.26,25814,0
+TRAK.US,D,20250728,000000,18.45,18.4607,18.16,18.2,23903,0
+TRAK.US,D,20250729,000000,18.19,18.47,17.61,17.61,33525,0
+TRAK.US,D,20250730,000000,17.8879,17.8879,16.5663,16.81,87523,0
+TRAK.US,D,20250731,000000,16.94,17.1224,16.33,16.48,72788,0
+TRAK.US,D,20250801,000000,16.29,16.37,15.12,16.13,90815,0
+TRAK.US,D,20250804,000000,16.365,16.42,16.13,16.29,55644,0
+TRAK.US,D,20250805,000000,16.3,16.3,15.58,16.05,59951,0
+TRAK.US,D,20250806,000000,16.1259,16.89,15.8313,16.68,61545,0
+TRAK.US,D,20250807,000000,16.51,16.73,15.87,16.51,63633,0
+TRAK.US,D,20250808,000000,16.61,16.78,16.25,16.67,60113,0
+TRAK.US,D,20250811,000000,16.965,17.07,16.44,16.55,78932,0
+TRAK.US,D,20250812,000000,16.834,17.22,16.28,17.16,68555,0
+TRAK.US,D,20250813,000000,17.205,17.375,17.15,17.21,18814,0
+TRAK.US,D,20250814,000000,17.21,17.3,16.46,16.53,24882,0
+TRAK.US,D,20250815,000000,16.42,16.57,16.25,16.43,40051,0
+TRAK.US,D,20250818,000000,16.35,16.8599,16.2529,16.7,53897,0
+TRAK.US,D,20250819,000000,16.85,16.855,16.1,16.36,74008,0
+TRAK.US,D,20250820,000000,16.3,16.404,16.005,16.16,43373,0
+TRAK.US,D,20250821,000000,16.02,16.13,15.88,16.1,39139,0
+TRAK.US,D,20250822,000000,16.58,17.04,16.13,16.84,41972,0
+TRAK.US,D,20250825,000000,16.81,16.81,16.01,16.14,34242,0
+TRAK.US,D,20250826,000000,15.9,16.26,15.68,15.68,37773,0
+TRAK.US,D,20250827,000000,15.4,16.37,15.4,16.2,99301,0
+TRAK.US,D,20250828,000000,16.19,16.6599,16.09,16.33,48439,0
+TRAK.US,D,20250829,000000,16.55,16.55,16.07,16.2,49895,0
+TRAK.US,D,20250902,000000,16,16.24,15.8,16.06,70019,0
+TRAK.US,D,20250903,000000,16.2099,16.33,16.05,16.24,43041,0
+TRAK.US,D,20250904,000000,16.29,16.8584,16.0636,16.81,43981,0
+TRAK.US,D,20250905,000000,17,17.2,16.7545,17.17,62842,0
+TRAK.US,D,20250908,000000,17.11,17.4,17,17.39,66649,0
+TRAK.US,D,20250909,000000,17.11,17.38,16.88,17,38648,0
+TRAK.US,D,20250910,000000,16.84,17.0728,16.31,16.72,57523,0
+TRAK.US,D,20250911,000000,16.97,17.3899,16.85,17.2,40818,0
+TRAK.US,D,20250912,000000,17.23,17.26,16.98,17.02,33886,0
+TRAK.US,D,20250915,000000,16.95,17.0944,16.89,17.08,46744,0
+TRAK.US,D,20250916,000000,17,17.06,16.86,16.98,29877,0
+TRAK.US,D,20250917,000000,17.0709,17.67,17.01,17.13,44544,0
+TRAK.US,D,20250918,000000,16.96,17.81,16.7384,17.8,50187,0
+TRAK.US,D,20250919,000000,17.23,18.05,17.23,17.63,87675,0
+TRAK.US,D,20250922,000000,17.635,17.816,17.19,17.45,46170,0
+TRAK.US,D,20250923,000000,17.32,17.675,17.14,17.32,48293,0
+TRAK.US,D,20250924,000000,17.4733,17.545,17.2386,17.52,34395,0
+TRAK.US,D,20250925,000000,17.0391,17.43,16.92,17.02,21120,0
+TRAK.US,D,20250926,000000,17.1,17.32,16.91,16.93,26296,0
+TRAK.US,D,20250929,000000,16.99,17.18,16.5181,16.56,92688,0
+TRAK.US,D,20250930,000000,15.75,16.6,13.865,14.82,167841,0
+TRAK.US,D,20251001,000000,14.75,16.11,14.5669,15.7,178135,0
+TRAK.US,D,20251002,000000,15.83,15.88,15.282,15.46,32948,0
+TRAK.US,D,20251003,000000,15.55,15.72,14.79,14.92,84847,0
+TRAK.US,D,20251006,000000,14.87,14.92,14.35,14.61,130562,0
+TRAK.US,D,20251007,000000,14.6,15.32,14.15,15.19,187673,0
+TRAK.US,D,20251008,000000,15,15.0865,14.43,14.85,53166,0
+TRAK.US,D,20251009,000000,14.885,15.55,14.8188,15.08,90683,0
+TRAK.US,D,20251010,000000,15.43,15.43,14.21,14.29,36155,0
+TRAK.US,D,20251013,000000,14.6477,14.875,14.45,14.73,58977,0
+TRAK.US,D,20251014,000000,14.71,14.71,14.29,14.44,54413,0
+TRAK.US,D,20251015,000000,14.425,14.6699,14.1851,14.3,77690,0
+TRAK.US,D,20251016,000000,14.32,14.4299,14.08,14.28,66088,0
+TRAK.US,D,20251017,000000,14.38,14.8199,14.1,14.66,78340,0
+TRAK.US,D,20251020,000000,14.8,15.28,14.68,15.21,51863,0
+TRAK.US,D,20251021,000000,15.08,15.4399,14.88,15.04,45050,0
+TRAK.US,D,20251022,000000,15.065,15.4099,15,15.17,41127,0
+TRAK.US,D,20251023,000000,15.39,15.66,15.1,15.52,40894,0
+TRAK.US,D,20251024,000000,15.63,15.73,15.58,15.67,40295,0
+TRAK.US,D,20251027,000000,15.641611,15.8,15.19,15.24,36225,0
+TRAK.US,D,20251028,000000,15.14,15.47,15.0301,15.46,39960,0
+TRAK.US,D,20251029,000000,15.46,15.46,14.955,15.04,46103,0
+TRAK.US,D,20251030,000000,14.78,15.25,14.35,15.06,31642,0
+TRAK.US,D,20251031,000000,14.87,15.225,14.87,15.01,46486,0
+TRAK.US,D,20251103,000000,14.855,15.125,14.83,15.02,33927,0
+TRAK.US,D,20251104,000000,14.754,15.08,14.754,15.02,61319,0
+TRAK.US,D,20251105,000000,14.86,15.35,14.86,15.33,30545,0
+TRAK.US,D,20251106,000000,15.36,15.36,14.9001,15.01,42604,0
+TRAK.US,D,20251107,000000,14.935,15.05,14.1701,15.02,46417,0
+TRAK.US,D,20251110,000000,15.27,15.31,14.9,15,36278,0
+TRAK.US,D,20251111,000000,15,15.16,14.97,15.01,35436,0
+TRAK.US,D,20251112,000000,15.34,15.4388,14.99,15.05,44800,0
+TRAK.US,D,20251113,000000,14.98,15.1699,14.88,15,63828,0
+TRAK.US,D,20251114,000000,14.69,15.42,14.68,15.04,71161,0
+TRAK.US,D,20251117,000000,14.84,15.1,14,14.55,132325,0
+TRAK.US,D,20251118,000000,14.455,14.55,13.95,14.1,89057,0
+TRAK.US,D,20251119,000000,14.035,14.155,13.82,13.95,66593,0
+TRAK.US,D,20251120,000000,14.045,14.045,13.15,13.34,113977,0
+TRAK.US,D,20251121,000000,13.22,13.96,13.04,13.7,92236,0
+TRAK.US,D,20251124,000000,13.66,13.78,12.9,12.99,90571,0
+TRAK.US,D,20251125,000000,13,13.32,13,13.15,78486,0
+TRAK.US,D,20251126,000000,13.15,13.42,12.91,13.4,65885,0
+TRAK.US,D,20251128,000000,13.5,13.5,13.19,13.48,34808,0
+TRAK.US,D,20251201,000000,13.31,13.49,12.84,12.87,48226,0
+TRAK.US,D,20251202,000000,13.195,13.195,12.78,12.92,28224,0
+TRAK.US,D,20251203,000000,13.0999,13.9499,12.7501,13.57,125942,0
+TRAK.US,D,20251204,000000,14.1099,14.1099,13.46,13.53,56881,0
+TRAK.US,D,20251205,000000,13.12,13.64,13.12,13.54,41190,0
+TRAK.US,D,20251208,000000,13.52,13.89,13.52,13.55,30812,0
+TRAK.US,D,20251209,000000,13.61,13.74,13.49,13.57,57125,0
+TRAK.US,D,20251210,000000,13.56,13.865,13.47,13.75,163707,0
+TRAK.US,D,20251211,000000,13.765,13.88,13.635,13.79,52145,0
+TRAK.US,D,20251212,000000,13.79,13.87,13.375,13.4,45979,0
+TRAK.US,D,20251215,000000,13.415,13.47,12.94,12.99,52031,0
+TRAK.US,D,20251216,000000,13.13,13.47,12.8748,13.25,171004,0
+TRAK.US,D,20251217,000000,13.45,13.77,13.21,13.25,84492,0
+TRAK.US,D,20251218,000000,13.25,13.37,12.9601,13.07,80868,0
+TRAK.US,D,20251219,000000,12.8,13.27,12.16,13,118008,0
+TRAK.US,D,20251222,000000,13.07,13.45,12.93,13.24,110810,0
+TRAK.US,D,20251223,000000,13.05,13.32,12.91,13.32,186824,0
+TRAK.US,D,20251224,000000,13.32,13.48,13.04,13.4,76137,0
+TRAK.US,D,20251226,000000,13.26,13.45,13.05,13.12,43176,0
+TRAK.US,D,20251229,000000,13.05,13.1,12.8,12.88,209914,0
+TRAK.US,D,20251230,000000,12.895,12.99,12.22,12.27,83796,0
+TRAK.US,D,20251231,000000,12.3699,12.6,11.98,12.37,131036,0
+TRAK.US,D,20260102,000000,12.41,12.4849,11.79,11.84,69901,0
+TRAK.US,D,20260105,000000,11.895,12.4399,11.8,12.03,103997,0
+TRAK.US,D,20260106,000000,11.7901,11.92,11.51,11.76,101601,0
+TRAK.US,D,20260107,000000,11.9136,12.1999,11.7,11.83,60791,0
+TRAK.US,D,20260108,000000,11.83,11.83,11.47,11.65,98315,0
+TRAK.US,D,20260109,000000,11.9716,12.1467,11.32,11.59,118439,0
+TRAK.US,D,20260112,000000,11.7,11.9599,11.42,11.62,131020,0
+TRAK.US,D,20260113,000000,11.67,11.67,11.2,11.27,61170,0
+TRAK.US,D,20260114,000000,11.27,11.35,10.97,10.98,96170,0
+TRAK.US,D,20260115,000000,10.98,11.2552,10.9058,11.02,122516,0
+TRAK.US,D,20260116,000000,11.04,11.04,10.7501,10.84,93700,0
+TRAK.US,D,20260120,000000,10.73,11.01,10.69,10.92,113772,0
+TRAK.US,D,20260121,000000,10.74,11.01,10.74,10.91,107476,0
+TRAK.US,D,20260122,000000,11.14,11.415,10.98,11.19,89727,0
+TRAK.US,D,20260123,000000,11.15,11.365,10.87,10.97,69633,0
+TRAK.US,D,20260126,000000,10.925,11.16,10.89,11.15,58729,0
+TRAK.US,D,20260127,000000,11.02,11.14,10.8196,11.13,53003,0
+TRAK.US,D,20260128,000000,11.09,11.18,10.67,10.71,71914,0
+TRAK.US,D,20260129,000000,10.79,11.0014,10.67,10.75,66464,0
+TRAK.US,D,20260130,000000,10.7441,10.7999,10.505,10.62,76470,0
+TRAK.US,D,20260202,000000,10.685,11.08,10.64,10.9,78879,0
+TRAK.US,D,20260203,000000,11,11.02,10.0331,10.37,94135,0
+TRAK.US,D,20260204,000000,10.4,10.6099,10.105,10.52,71594,0
+TRAK.US,D,20260205,000000,10.359,10.58,10.105,10.13,88340,0
+TRAK.US,D,20260206,000000,10.37,10.5799,10.235,10.36,59152,0
+TRAK.US,D,20260209,000000,10.37,10.64,10.26,10.44,70993,0
+TRAK.US,D,20260210,000000,10.5,10.74,10.45,10.63,80779,0
+TRAK.US,D,20260211,000000,10.75,10.75,10.255,10.32,57860,0
+TRAK.US,D,20260212,000000,10.4,10.525,9.9,10.27,76323,0
+TRAK.US,D,20260213,000000,10.375,10.49,10.215,10.29,42211,0
+TRAK.US,D,20260217,000000,10.455,10.455,10.04,10.09,89330,0
+TRAK.US,D,20260218,000000,9.74,10.0899,8.9291,9.2,180120,0
diff --git a/daily/us/nyse stocks/2/trex.us.txt b/daily/us/nyse stocks/2/trex.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e4174441b74ae62507b44555555898b0d615c6db
--- /dev/null
+++ b/daily/us/nyse stocks/2/trex.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TREX.US,D,20050225,000000,5.575,5.679,5.575,5.65,2277600,0
+TREX.US,D,20050228,000000,5.711,5.819,5.65,5.689,1106400,0
+TREX.US,D,20050301,000000,5.666,5.714,5.614,5.709,1268000,0
+TREX.US,D,20050302,000000,5.7125,5.7375,5.6925,5.694,1143200,0
+TREX.US,D,20050303,000000,5.7,5.731,5.696,5.719,1389600,0
+TREX.US,D,20050304,000000,5.7425,5.806,5.7125,5.806,904000,0
+TREX.US,D,20050307,000000,5.821,5.9075,5.801,5.876,1362400,0
+TREX.US,D,20050308,000000,5.866,5.869,5.8125,5.839,1216800,0
+TREX.US,D,20050309,000000,5.819,5.859,5.769,5.77,1338400,0
+TREX.US,D,20050310,000000,5.744,5.7575,5.515,5.58,2043200,0
+TREX.US,D,20050311,000000,5.6,5.6875,5.5825,5.644,2573600,0
+TREX.US,D,20050314,000000,5.671,5.735,5.6575,5.731,1173600,0
+TREX.US,D,20050315,000000,5.7625,5.8125,5.681,5.75,947200,0
+TREX.US,D,20050316,000000,5.7325,5.74,5.6875,5.711,1006400,0
+TREX.US,D,20050317,000000,5.7,5.7,5.45,5.564,3144000,0
+TREX.US,D,20050318,000000,5.719,5.725,5.594,5.616,1294400,0
+TREX.US,D,20050321,000000,5.586,5.665,5.5275,5.579,611200,0
+TREX.US,D,20050322,000000,5.575,5.75,5.575,5.679,961600,0
+TREX.US,D,20050323,000000,5.629,5.629,5.51,5.525,719200,0
+TREX.US,D,20050324,000000,5.55,5.569,5.509,5.546,1337600,0
+TREX.US,D,20050328,000000,5.546,5.714,5.5,5.6825,1603200,0
+TREX.US,D,20050329,000000,5.675,5.7,5.521,5.525,1467200,0
+TREX.US,D,20050330,000000,5.5125,5.61,5.475,5.526,790400,0
+TREX.US,D,20050331,000000,5.5,5.62,5.481,5.551,633600,0
+TREX.US,D,20050401,000000,5.5625,5.635,5.466,5.534,676800,0
+TREX.US,D,20050404,000000,5.5275,5.5725,5.501,5.535,799200,0
+TREX.US,D,20050405,000000,5.539,5.549,5.5,5.501,776800,0
+TREX.US,D,20050406,000000,5.56,5.5925,5.5,5.524,478400,0
+TREX.US,D,20050407,000000,5.5125,5.5775,5.5,5.5775,624800,0
+TREX.US,D,20050408,000000,5.3875,5.394,5.0625,5.1875,5308800,0
+TREX.US,D,20050411,000000,5.189,5.384,5.1325,5.285,2223200,0
+TREX.US,D,20050412,000000,5.25,5.25,5.1,5.219,1500800,0
+TREX.US,D,20050413,000000,5.206,5.206,5.041,5.089,800800,0
+TREX.US,D,20050414,000000,5.039,5.039,4.976,5.0375,1536000,0
+TREX.US,D,20050415,000000,5.0375,5.144,4.875,4.929,1797600,0
+TREX.US,D,20050418,000000,4.93,5.015,4.919,5.014,1295200,0
+TREX.US,D,20050419,000000,5.0325,5.15,5.026,5.1375,880000,0
+TREX.US,D,20050420,000000,5.136,5.22,5.079,5.125,1511200,0
+TREX.US,D,20050421,000000,5.136,5.2125,5.136,5.2125,766400,0
+TREX.US,D,20050422,000000,5.2125,5.2125,5.006,5.0625,2036800,0
+TREX.US,D,20050425,000000,5.069,5.2175,5.069,5.189,1148800,0
+TREX.US,D,20050426,000000,5.189,5.309,5.1175,5.149,998400,0
+TREX.US,D,20050427,000000,5.131,5.144,4.9625,5.056,900800,0
+TREX.US,D,20050428,000000,5.056,5.0575,4.9325,4.991,2286400,0
+TREX.US,D,20050429,000000,4.994,5.044,4.954,5.0225,1952000,0
+TREX.US,D,20050502,000000,5.044,5.046,4.939,5.0425,1768800,0
+TREX.US,D,20050503,000000,5.001,5.0025,4.9375,4.9525,1582400,0
+TREX.US,D,20050504,000000,4.954,4.9825,4.9125,4.965,823200,0
+TREX.US,D,20050505,000000,4.944,5,4.934,4.989,741600,0
+TREX.US,D,20050506,000000,5.081,5.105,5.001,5.066,762400,0
+TREX.US,D,20050509,000000,5.056,5.056,4.969,5.034,967200,0
+TREX.US,D,20050510,000000,5.034,5.0425,4.9375,4.96,976800,0
+TREX.US,D,20050511,000000,4.95,4.981,4.925,4.946,794400,0
+TREX.US,D,20050512,000000,4.9475,4.9575,4.8775,4.894,1666400,0
+TREX.US,D,20050513,000000,4.875,4.875,4.7425,4.7825,1143200,0
+TREX.US,D,20050516,000000,4.765,4.844,4.7525,4.831,904000,0
+TREX.US,D,20050517,000000,4.836,4.875,4.814,4.874,853600,0
+TREX.US,D,20050518,000000,4.874,5.01,4.8625,4.9625,896800,0
+TREX.US,D,20050519,000000,4.969,5.014,4.894,4.909,680000,0
+TREX.US,D,20050520,000000,4.896,4.896,4.7775,4.816,1232000,0
+TREX.US,D,20050523,000000,4.819,4.894,4.806,4.81,1315200,0
+TREX.US,D,20050524,000000,4.8125,4.8125,4.7062,4.755,1208800,0
+TREX.US,D,20050525,000000,4.7275,4.7275,4.5588,4.595,1912800,0
+TREX.US,D,20050526,000000,4.5912,4.8075,4.5912,4.775,4176800,0
+TREX.US,D,20050527,000000,4.7875,4.8425,4.781,4.8075,764000,0
+TREX.US,D,20050531,000000,4.809,4.819,4.776,4.819,1182400,0
+TREX.US,D,20050601,000000,4.8375,4.894,4.75,4.851,2318400,0
+TREX.US,D,20050602,000000,4.8625,4.999,4.8625,4.946,2437600,0
+TREX.US,D,20050603,000000,4.931,4.95,4.809,4.8175,1616800,0
+TREX.US,D,20050606,000000,4.819,4.819,4.6925,4.7425,2060000,0
+TREX.US,D,20050607,000000,4.7425,4.824,4.7362,4.7575,1566400,0
+TREX.US,D,20050608,000000,4.7575,4.7825,4.745,4.756,1326400,0
+TREX.US,D,20050609,000000,4.756,4.799,4.75,4.784,1400800,0
+TREX.US,D,20050610,000000,4.785,4.871,4.785,4.846,1239200,0
+TREX.US,D,20050613,000000,4.846,4.86,4.8075,4.8475,1208000,0
+TREX.US,D,20050614,000000,4.854,4.92,4.8325,4.916,1934400,0
+TREX.US,D,20050615,000000,4.915,4.915,4.7625,4.78,2940000,0
+TREX.US,D,20050616,000000,4.781,4.835,4.769,4.8325,1499200,0
+TREX.US,D,20050617,000000,4.8825,4.9125,4.791,4.8275,1110400,0
+TREX.US,D,20050620,000000,4.7875,4.791,4.6725,4.685,1259200,0
+TREX.US,D,20050621,000000,4.6875,4.75,4.6412,4.65,1606400,0
+TREX.US,D,20050622,000000,4.6688,4.6788,4.4588,4.4625,2085600,0
+TREX.US,D,20050623,000000,3.4875,3.4875,3.0125,3.1388,27536000,0
+TREX.US,D,20050624,000000,3.2188,3.2312,3.1288,3.1288,7496800,0
+TREX.US,D,20050627,000000,3.135,3.1412,3.075,3.0938,4634400,0
+TREX.US,D,20050628,000000,3.1062,3.1862,3.0975,3.1562,3686400,0
+TREX.US,D,20050629,000000,3.175,3.2762,3.1688,3.2438,3770400,0
+TREX.US,D,20050630,000000,3.275,3.3125,3.1625,3.2125,2130400,0
+TREX.US,D,20050701,000000,3.2162,3.2162,3.1438,3.1612,2221600,0
+TREX.US,D,20050705,000000,3.15,3.16,3.035,3.1,4975200,0
+TREX.US,D,20050706,000000,3.1075,3.125,3.085,3.0988,2796000,0
+TREX.US,D,20050707,000000,3.095,3.1,3.0562,3.0925,3610400,0
+TREX.US,D,20050708,000000,3.0825,3.2025,3.0825,3.1888,6836800,0
+TREX.US,D,20050711,000000,3.1812,3.2425,3.1688,3.1925,2752000,0
+TREX.US,D,20050712,000000,3.1562,3.1762,3.14,3.1562,2200000,0
+TREX.US,D,20050713,000000,3.1562,3.175,3.12,3.15,2044800,0
+TREX.US,D,20050714,000000,3.1488,3.175,3.125,3.1263,1404000,0
+TREX.US,D,20050715,000000,3.1375,3.1725,3.1075,3.1388,1876000,0
+TREX.US,D,20050718,000000,3.1538,3.1562,3.1312,3.1412,2846400,0
+TREX.US,D,20050719,000000,3.1388,3.16,3.125,3.14,1533600,0
+TREX.US,D,20050720,000000,3.1375,3.1875,3.1375,3.1838,1521600,0
+TREX.US,D,20050721,000000,3.1812,3.1988,3.1562,3.18,1474400,0
+TREX.US,D,20050722,000000,3.18,3.1925,3.15,3.1925,1831200,0
+TREX.US,D,20050725,000000,3.1675,3.2688,3.16,3.1988,3220000,0
+TREX.US,D,20050726,000000,3.1975,3.2562,3.1388,3.2175,2027200,0
+TREX.US,D,20050727,000000,3.2125,3.325,3.2,3.3125,3910400,0
+TREX.US,D,20050728,000000,3.6088,3.9375,3.5688,3.7125,9071200,0
+TREX.US,D,20050729,000000,3.6875,3.71,3.6688,3.675,2656000,0
+TREX.US,D,20050801,000000,3.5562,3.725,3.5562,3.6462,3764000,0
+TREX.US,D,20050802,000000,3.6338,3.7362,3.6238,3.6275,2023200,0
+TREX.US,D,20050803,000000,3.625,3.6462,3.5925,3.61,2560000,0
+TREX.US,D,20050804,000000,3.6,3.61,3.5412,3.5462,1212000,0
+TREX.US,D,20050805,000000,3.5525,3.5525,3.46,3.49,1112800,0
+TREX.US,D,20050808,000000,3.475,3.475,3.3525,3.385,1432800,0
+TREX.US,D,20050809,000000,3.3688,3.385,3.3538,3.3562,982400,0
+TREX.US,D,20050810,000000,3.375,3.385,3.3162,3.3188,1340000,0
+TREX.US,D,20050811,000000,3.3375,3.3875,3.3288,3.36,903200,0
+TREX.US,D,20050812,000000,3.3625,3.4875,3.3225,3.4838,1524800,0
+TREX.US,D,20050815,000000,3.4675,3.4675,3.3638,3.3962,1349600,0
+TREX.US,D,20050816,000000,3.3875,3.4,3.3562,3.3625,1089600,0
+TREX.US,D,20050817,000000,3.4012,3.4275,3.3562,3.3562,1070400,0
+TREX.US,D,20050818,000000,3.3562,3.3788,3.3412,3.3538,1633600,0
+TREX.US,D,20050819,000000,3.3538,3.3638,3.325,3.3375,1390400,0
+TREX.US,D,20050822,000000,3.335,3.3388,3.26,3.305,1881600,0
+TREX.US,D,20050823,000000,3.3,3.3075,3.1625,3.2,1883200,0
+TREX.US,D,20050824,000000,3.1812,3.1812,3.0575,3.0688,3772000,0
+TREX.US,D,20050825,000000,3.07,3.07,3.0275,3.0275,2604000,0
+TREX.US,D,20050826,000000,3.0238,3.025,2.9062,2.9438,2672800,0
+TREX.US,D,20050829,000000,2.95,3.0262,2.9375,3.025,1628800,0
+TREX.US,D,20050830,000000,3.025,3.0938,3.0013,3.0188,1628000,0
+TREX.US,D,20050831,000000,2.9938,3.025,2.985,3.0138,2616800,0
+TREX.US,D,20050901,000000,3.015,3.0938,2.975,3.0075,2334400,0
+TREX.US,D,20050902,000000,3.0075,3.0088,2.9762,2.9912,728800,0
+TREX.US,D,20050906,000000,2.9938,3.0188,2.9775,3.0088,1644000,0
+TREX.US,D,20050907,000000,3.0088,3.0375,2.9125,3,2419200,0
+TREX.US,D,20050908,000000,2.975,3,2.9612,2.97,1556000,0
+TREX.US,D,20050909,000000,2.975,3.005,2.975,3,912800,0
+TREX.US,D,20050912,000000,3.0013,3.005,2.975,3,864000,0
+TREX.US,D,20050913,000000,2.9812,2.985,2.9188,2.97,912000,0
+TREX.US,D,20050914,000000,2.9625,2.97,2.9138,2.9388,872800,0
+TREX.US,D,20050915,000000,2.9362,2.9475,2.9138,2.935,1939200,0
+TREX.US,D,20050916,000000,2.9525,2.9987,2.94,2.955,1284800,0
+TREX.US,D,20050919,000000,2.985,2.9987,2.9088,2.9738,1796000,0
+TREX.US,D,20050920,000000,2.9738,2.995,2.9038,2.905,1368800,0
+TREX.US,D,20050921,000000,2.8938,2.9075,2.8763,2.8875,4051200,0
+TREX.US,D,20050922,000000,2.9,2.955,2.85,2.9225,2724800,0
+TREX.US,D,20050923,000000,2.92,2.9362,2.8562,2.935,892000,0
+TREX.US,D,20050926,000000,2.9212,2.9462,2.9038,2.925,898400,0
+TREX.US,D,20050927,000000,2.9112,2.9638,2.9,2.955,1259200,0
+TREX.US,D,20050928,000000,2.9675,3.0125,2.9612,2.9862,1555200,0
+TREX.US,D,20050929,000000,2.9825,3.0112,2.9562,3.0088,1040000,0
+TREX.US,D,20050930,000000,3,3.005,2.9562,3,994400,0
+TREX.US,D,20051003,000000,3,3.0188,2.9875,3.0062,713600,0
+TREX.US,D,20051004,000000,3.0225,3.0225,2.8812,2.9012,1177600,0
+TREX.US,D,20051005,000000,2.895,2.9562,2.8125,2.8625,1804000,0
+TREX.US,D,20051006,000000,2.8562,2.875,2.8312,2.8737,1503200,0
+TREX.US,D,20051007,000000,2.925,2.9375,2.8688,2.8725,1204800,0
+TREX.US,D,20051010,000000,2.875,2.8825,2.8575,2.8662,1762400,0
+TREX.US,D,20051011,000000,2.8638,2.8812,2.825,2.8325,1847200,0
+TREX.US,D,20051012,000000,2.8325,2.85,2.7312,2.7525,1264800,0
+TREX.US,D,20051013,000000,2.75,2.7838,2.7275,2.75,1207200,0
+TREX.US,D,20051014,000000,2.7462,2.7738,2.7012,2.75,836800,0
+TREX.US,D,20051017,000000,2.7588,2.7975,2.7088,2.7412,752800,0
+TREX.US,D,20051018,000000,2.7412,2.75,2.6325,2.6725,1029600,0
+TREX.US,D,20051019,000000,2.6425,2.6938,2.5462,2.685,1368800,0
+TREX.US,D,20051020,000000,2.675,2.7225,2.6138,2.6463,731200,0
+TREX.US,D,20051021,000000,2.6463,2.6862,2.6338,2.6375,532000,0
+TREX.US,D,20051024,000000,2.6362,2.7188,2.6362,2.7175,1208800,0
+TREX.US,D,20051025,000000,2.7262,2.7438,2.585,2.6675,900000,0
+TREX.US,D,20051026,000000,2.6812,2.7362,2.5688,2.6062,1917600,0
+TREX.US,D,20051027,000000,2.575,2.6312,2.3462,2.63,6302400,0
+TREX.US,D,20051028,000000,2.6375,2.65,2.5725,2.585,2155200,0
+TREX.US,D,20051031,000000,2.5812,2.6888,2.5812,2.5962,3110400,0
+TREX.US,D,20051101,000000,2.64,2.64,2.515,2.5512,1843200,0
+TREX.US,D,20051102,000000,2.5362,2.5862,2.5188,2.5612,1865600,0
+TREX.US,D,20051103,000000,2.575,2.615,2.5162,2.53,1899200,0
+TREX.US,D,20051104,000000,2.5312,2.5625,2.5,2.515,1824000,0
+TREX.US,D,20051107,000000,2.515,2.5788,2.515,2.5662,2150400,0
+TREX.US,D,20051108,000000,2.5662,2.5662,2.5,2.5025,1521600,0
+TREX.US,D,20051109,000000,2.5,2.5462,2.4938,2.5438,1411200,0
+TREX.US,D,20051110,000000,2.5538,2.7162,2.5338,2.7125,1904000,0
+TREX.US,D,20051111,000000,2.7075,2.7075,2.6338,2.655,1419200,0
+TREX.US,D,20051114,000000,2.655,2.6612,2.6212,2.6512,817600,0
+TREX.US,D,20051115,000000,2.6512,2.6762,2.6125,2.625,1303200,0
+TREX.US,D,20051116,000000,2.6375,2.6488,2.5062,2.5712,1121600,0
+TREX.US,D,20051117,000000,2.5675,2.5738,2.5,2.5738,998400,0
+TREX.US,D,20051118,000000,2.5938,2.685,2.5725,2.6838,1144000,0
+TREX.US,D,20051121,000000,2.6375,2.6738,2.6125,2.6612,1689600,0
+TREX.US,D,20051122,000000,2.6375,2.8475,2.6375,2.8138,1780800,0
+TREX.US,D,20051123,000000,2.7875,2.8062,2.7812,2.7962,1047200,0
+TREX.US,D,20051125,000000,2.7875,2.7925,2.725,2.7825,323200,0
+TREX.US,D,20051128,000000,2.7688,2.8062,2.7438,2.7675,1345600,0
+TREX.US,D,20051129,000000,2.7675,2.81,2.7625,2.7788,1346400,0
+TREX.US,D,20051130,000000,2.7762,2.8625,2.7562,2.8588,1715200,0
+TREX.US,D,20051201,000000,2.8588,2.8725,2.8375,2.87,1691200,0
+TREX.US,D,20051202,000000,2.8725,2.875,2.8438,2.8725,908000,0
+TREX.US,D,20051205,000000,2.8625,2.8975,2.815,2.8975,1110400,0
+TREX.US,D,20051206,000000,2.89,3,2.89,2.9825,1654400,0
+TREX.US,D,20051207,000000,2.9938,3.0625,2.9875,3.0438,2620000,0
+TREX.US,D,20051208,000000,3.0562,3.0888,3.0125,3.04,3888000,0
+TREX.US,D,20051209,000000,3.04,3.0812,3.04,3.0712,958400,0
+TREX.US,D,20051212,000000,3.0925,3.2188,3.0662,3.2138,1528800,0
+TREX.US,D,20051213,000000,3.2562,3.3438,3.2287,3.3025,2765600,0
+TREX.US,D,20051214,000000,3.3125,3.405,3.3125,3.3588,1144800,0
+TREX.US,D,20051215,000000,3.3425,3.3688,3.2175,3.2412,1348800,0
+TREX.US,D,20051216,000000,3.2412,3.2625,3.2238,3.24,1504000,0
+TREX.US,D,20051219,000000,3.2188,3.2812,3.2188,3.24,1633600,0
+TREX.US,D,20051220,000000,3.2375,3.25,3.1925,3.2012,1056000,0
+TREX.US,D,20051221,000000,3.2487,3.2487,3.1288,3.1412,1814400,0
+TREX.US,D,20051222,000000,3.375,3.525,3.3375,3.495,4469600,0
+TREX.US,D,20051223,000000,3.4588,3.59,3.425,3.465,2177600,0
+TREX.US,D,20051227,000000,3.4562,3.5175,3.365,3.3825,1132800,0
+TREX.US,D,20051228,000000,3.3838,3.425,3.3525,3.3662,797600,0
+TREX.US,D,20051229,000000,3.6125,3.77,3.5425,3.685,4748000,0
+TREX.US,D,20051230,000000,3.685,3.695,3.5062,3.5062,2536000,0
+TREX.US,D,20060103,000000,3.5125,3.6188,3.4938,3.6,5748000,0
+TREX.US,D,20060104,000000,3.625,3.6625,3.5812,3.5912,2005600,0
+TREX.US,D,20060105,000000,3.5912,3.65,3.5912,3.5988,1113600,0
+TREX.US,D,20060106,000000,3.6438,3.6438,3.5538,3.575,940800,0
+TREX.US,D,20060109,000000,3.5325,3.6125,3.5312,3.5675,941600,0
+TREX.US,D,20060110,000000,3.5625,3.6112,3.5,3.5638,1164000,0
+TREX.US,D,20060111,000000,3.5638,3.5638,3.4575,3.485,1087200,0
+TREX.US,D,20060112,000000,3.475,3.4762,3.2075,3.3312,3152000,0
+TREX.US,D,20060113,000000,3.325,3.3675,3.24,3.3362,1000800,0
+TREX.US,D,20060117,000000,3.325,3.325,3.26,3.2962,1072000,0
+TREX.US,D,20060118,000000,3.2875,3.3188,3.2562,3.28,987200,0
+TREX.US,D,20060119,000000,3.3,3.31,3.2788,3.3062,988000,0
+TREX.US,D,20060120,000000,3.35,3.3675,3.2487,3.2688,1218400,0
+TREX.US,D,20060123,000000,3.2812,3.3212,3.23,3.2362,1539200,0
+TREX.US,D,20060124,000000,3.2388,3.2675,3.2312,3.2612,1943200,0
+TREX.US,D,20060125,000000,3.2713,3.2775,3.2388,3.245,1765600,0
+TREX.US,D,20060126,000000,3.275,3.2762,3.2075,3.2375,898400,0
+TREX.US,D,20060127,000000,3.225,3.225,3.1138,3.1463,1847200,0
+TREX.US,D,20060130,000000,3.135,3.2188,3.125,3.1625,1272000,0
+TREX.US,D,20060131,000000,3.145,3.1562,3.1012,3.1225,1285600,0
+TREX.US,D,20060201,000000,3.1225,3.1612,3.1075,3.145,1372000,0
+TREX.US,D,20060202,000000,3.1425,3.1562,3.0938,3.1125,1078400,0
+TREX.US,D,20060203,000000,3.1125,3.1125,3.0025,3.0375,1168800,0
+TREX.US,D,20060206,000000,3.0162,3.075,2.9875,3.0625,1800800,0
+TREX.US,D,20060207,000000,3.0625,3.0962,3.0038,3.0338,842400,0
+TREX.US,D,20060208,000000,3.0438,3.0438,3,3.0213,595200,0
+TREX.US,D,20060209,000000,3.0125,3.1075,3.0125,3.0938,1077600,0
+TREX.US,D,20060210,000000,3.0825,3.1125,2.99,3.0712,1620000,0
+TREX.US,D,20060213,000000,3.3438,3.345,3.0988,3.1162,5651200,0
+TREX.US,D,20060214,000000,3.1562,3.3038,3.1212,3.2775,1877600,0
+TREX.US,D,20060215,000000,3.2875,3.4438,3.2262,3.4275,1936000,0
+TREX.US,D,20060216,000000,3.3025,3.5375,2.9412,3.2188,5451200,0
+TREX.US,D,20060217,000000,3.4062,3.4112,3.125,3.1275,3056800,0
+TREX.US,D,20060221,000000,3.1312,3.1875,3.125,3.13,1412800,0
+TREX.US,D,20060222,000000,3.1312,3.16,3.1125,3.1488,1200000,0
+TREX.US,D,20060223,000000,3.1375,3.1688,3.125,3.1662,1017600,0
+TREX.US,D,20060224,000000,3.185,3.2487,3.175,3.225,1439200,0
+TREX.US,D,20060227,000000,3.2125,3.2988,3.2125,3.2888,1380800,0
+TREX.US,D,20060228,000000,3.2875,3.305,3.2062,3.2487,1355200,0
+TREX.US,D,20060301,000000,3.2438,3.2988,3.2388,3.2975,1118400,0
+TREX.US,D,20060302,000000,3.2975,3.3362,3.275,3.3188,1436000,0
+TREX.US,D,20060303,000000,3.3125,3.35,3.2862,3.3375,1264800,0
+TREX.US,D,20060306,000000,3.3375,3.4425,3.2975,3.3938,2005600,0
+TREX.US,D,20060307,000000,3.3875,3.4125,3.325,3.3338,1743200,0
+TREX.US,D,20060308,000000,3.3338,3.4812,3.2725,3.4688,2419200,0
+TREX.US,D,20060309,000000,3.4875,3.5225,3.4112,3.4462,1728800,0
+TREX.US,D,20060310,000000,3.4462,3.5212,3.4425,3.5175,820000,0
+TREX.US,D,20060313,000000,3.5125,3.6388,3.49,3.5125,1104000,0
+TREX.US,D,20060314,000000,3.5188,3.7112,3.5062,3.6275,2419200,0
+TREX.US,D,20060315,000000,3.6288,3.6762,3.5475,3.6562,1153600,0
+TREX.US,D,20060316,000000,3.6688,3.6912,3.6225,3.68,534400,0
+TREX.US,D,20060317,000000,3.68,3.68,3.5875,3.6238,1628000,0
+TREX.US,D,20060320,000000,3.6088,3.65,3.5875,3.6238,893600,0
+TREX.US,D,20060321,000000,3.6125,3.74,3.6012,3.7188,1500000,0
+TREX.US,D,20060322,000000,3.7038,3.7612,3.6825,3.7,1257600,0
+TREX.US,D,20060323,000000,3.7312,3.7375,3.6688,3.685,772800,0
+TREX.US,D,20060324,000000,3.6925,3.7462,3.6638,3.7,944000,0
+TREX.US,D,20060327,000000,3.7,3.7925,3.6888,3.7838,1117600,0
+TREX.US,D,20060328,000000,3.7838,3.8125,3.76,3.7862,2168000,0
+TREX.US,D,20060329,000000,3.8212,3.9188,3.7238,3.8625,1275200,0
+TREX.US,D,20060330,000000,3.8875,4.0625,3.8738,4.0125,2232000,0
+TREX.US,D,20060331,000000,4.0125,4.045,3.9375,3.9625,2564800,0
+TREX.US,D,20060403,000000,3.9625,4.0188,3.885,3.8862,1635200,0
+TREX.US,D,20060404,000000,3.9412,3.9425,3.7038,3.7238,4588800,0
+TREX.US,D,20060405,000000,3.7,3.7062,3.5075,3.57,5268000,0
+TREX.US,D,20060406,000000,3.5875,3.6375,3.5388,3.59,2064000,0
+TREX.US,D,20060407,000000,3.5888,3.64,3.5388,3.5562,1742400,0
+TREX.US,D,20060410,000000,3.5675,3.575,3.5362,3.555,1983200,0
+TREX.US,D,20060411,000000,3.555,3.595,3.5338,3.5512,2209600,0
+TREX.US,D,20060412,000000,3.5625,3.5625,3.4288,3.4412,4246400,0
+TREX.US,D,20060413,000000,3.435,3.4825,3.4212,3.4412,1904000,0
+TREX.US,D,20060417,000000,3.4312,3.4638,3.335,3.3938,727200,0
+TREX.US,D,20060418,000000,3.3938,3.5312,3.3688,3.49,2168000,0
+TREX.US,D,20060419,000000,3.49,3.5125,3.4612,3.48,2761600,0
+TREX.US,D,20060420,000000,3.4688,3.4962,3.3312,3.395,2558400,0
+TREX.US,D,20060421,000000,3.3912,3.3912,3.2575,3.2925,935200,0
+TREX.US,D,20060424,000000,3.275,3.2788,3.195,3.2638,3552800,0
+TREX.US,D,20060425,000000,3.2638,3.395,3.2638,3.3838,1525600,0
+TREX.US,D,20060426,000000,3.385,3.4988,3.385,3.4325,2697600,0
+TREX.US,D,20060427,000000,3.5,3.9875,3.4875,3.7375,5896000,0
+TREX.US,D,20060428,000000,3.725,3.8375,3.6925,3.735,2304000,0
+TREX.US,D,20060501,000000,3.7662,3.8438,3.6812,3.6875,2537600,0
+TREX.US,D,20060502,000000,3.6762,3.835,3.6625,3.8,1188000,0
+TREX.US,D,20060503,000000,3.795,3.875,3.75,3.8462,1203200,0
+TREX.US,D,20060504,000000,3.8462,3.9425,3.8462,3.8725,1024000,0
+TREX.US,D,20060505,000000,3.875,3.9812,3.8738,3.9262,2166400,0
+TREX.US,D,20060508,000000,3.9275,3.9312,3.835,3.85,1527200,0
+TREX.US,D,20060509,000000,3.8488,3.925,3.8488,3.9238,704000,0
+TREX.US,D,20060510,000000,3.9225,3.95,3.85,3.8562,811200,0
+TREX.US,D,20060511,000000,3.8875,3.925,3.765,3.765,783200,0
+TREX.US,D,20060512,000000,3.7662,3.7775,3.6938,3.6962,1623200,0
+TREX.US,D,20060515,000000,3.6712,3.7212,3.485,3.605,1182400,0
+TREX.US,D,20060516,000000,3.605,3.6412,3.565,3.5738,661600,0
+TREX.US,D,20060517,000000,3.5738,3.61,3.4462,3.4688,1420000,0
+TREX.US,D,20060518,000000,3.4638,3.51,3.3962,3.4,1095200,0
+TREX.US,D,20060519,000000,3.425,3.4862,3.3438,3.4525,1170400,0
+TREX.US,D,20060522,000000,3.4338,3.4762,3.2962,3.385,1351200,0
+TREX.US,D,20060523,000000,3.41,3.465,3.2825,3.2825,696800,0
+TREX.US,D,20060524,000000,3.2825,3.4175,3.2775,3.4175,1805600,0
+TREX.US,D,20060525,000000,3.4625,3.525,3.4475,3.5188,1709600,0
+TREX.US,D,20060526,000000,3.4938,3.5688,3.4662,3.5538,844800,0
+TREX.US,D,20060530,000000,3.5375,3.5375,3.4188,3.4212,985600,0
+TREX.US,D,20060531,000000,3.4438,3.4638,3.3812,3.3938,736000,0
+TREX.US,D,20060601,000000,3.395,3.5488,3.38,3.5425,690400,0
+TREX.US,D,20060602,000000,3.5425,3.6238,3.4988,3.6162,1424800,0
+TREX.US,D,20060605,000000,3.6238,3.645,3.4175,3.4262,1516800,0
+TREX.US,D,20060606,000000,3.4275,3.4275,3.2925,3.3638,1412000,0
+TREX.US,D,20060607,000000,3.3638,3.3812,3.3212,3.3275,838400,0
+TREX.US,D,20060608,000000,3.3312,3.3425,3.1888,3.2612,1013600,0
+TREX.US,D,20060609,000000,3.2688,3.2738,3.1975,3.205,2126400,0
+TREX.US,D,20060612,000000,3.2,3.2688,3.1512,3.1812,1563200,0
+TREX.US,D,20060613,000000,3.1662,3.2475,3.1438,3.1588,1308000,0
+TREX.US,D,20060614,000000,3.1612,3.2188,3.1212,3.165,1809600,0
+TREX.US,D,20060615,000000,3.1712,3.2338,3.1675,3.21,1527200,0
+TREX.US,D,20060616,000000,3.2038,3.22,3.1525,3.1912,3547200,0
+TREX.US,D,20060619,000000,3.19,3.19,3.1212,3.1475,1696000,0
+TREX.US,D,20060620,000000,3.16,3.16,3.075,3.0988,828800,0
+TREX.US,D,20060621,000000,3.1,3.1925,3.09,3.185,1316800,0
+TREX.US,D,20060622,000000,3.175,3.2625,3.175,3.225,1329600,0
+TREX.US,D,20060623,000000,3.2312,3.255,3.205,3.2462,960800,0
+TREX.US,D,20060626,000000,3.2538,3.3225,3.22,3.2988,1082400,0
+TREX.US,D,20060627,000000,3.2988,3.3175,3.16,3.165,802400,0
+TREX.US,D,20060628,000000,3.165,3.1975,3.115,3.1588,767200,0
+TREX.US,D,20060629,000000,3.1625,3.175,3.1375,3.1562,1764000,0
+TREX.US,D,20060630,000000,3.1688,3.265,3.1688,3.2362,2465600,0
+TREX.US,D,20060703,000000,3.2487,3.285,3.2312,3.2738,284800,0
+TREX.US,D,20060705,000000,3.255,3.3438,3.2212,3.315,888800,0
+TREX.US,D,20060706,000000,3.315,3.3725,3.2912,3.3538,898400,0
+TREX.US,D,20060707,000000,3.3412,3.3688,3.3,3.3,727200,0
+TREX.US,D,20060710,000000,3.3,3.3262,3.3,3.3125,367200,0
+TREX.US,D,20060711,000000,3.3188,3.325,3.2725,3.32,728800,0
+TREX.US,D,20060712,000000,3.31,3.3238,3.2225,3.23,850400,0
+TREX.US,D,20060713,000000,3.2125,3.2125,3.09,3.1037,1181600,0
+TREX.US,D,20060714,000000,3.0912,3.0912,2.97,2.9775,2581600,0
+TREX.US,D,20060717,000000,2.9762,3.0312,2.965,3.0188,834400,0
+TREX.US,D,20060718,000000,3.0125,3.04,2.985,3.0088,1916000,0
+TREX.US,D,20060719,000000,3.015,3.1975,3.0125,3.175,963200,0
+TREX.US,D,20060720,000000,3.1812,3.1812,3.0788,3.0875,1099200,0
+TREX.US,D,20060721,000000,3.0888,3.0925,2.9262,2.955,1906400,0
+TREX.US,D,20060724,000000,2.965,2.9912,2.9012,2.9912,1018400,0
+TREX.US,D,20060725,000000,2.9688,3.06,2.9488,3.0412,932800,0
+TREX.US,D,20060726,000000,3.035,3.0475,2.9875,3,4467200,0
+TREX.US,D,20060727,000000,3.5,3.6375,3.245,3.3188,8104800,0
+TREX.US,D,20060728,000000,3.3312,3.53,3.3212,3.4875,3511200,0
+TREX.US,D,20060731,000000,3.4738,3.5462,3.4125,3.525,2005600,0
+TREX.US,D,20060801,000000,3.4788,3.4925,3.3575,3.365,2065600,0
+TREX.US,D,20060802,000000,3.365,3.4062,3.3138,3.3712,2492800,0
+TREX.US,D,20060803,000000,3.3588,3.4375,3.3312,3.3988,2323200,0
+TREX.US,D,20060804,000000,3.425,3.4688,3.3925,3.4412,1741600,0
+TREX.US,D,20060807,000000,3.4288,3.4288,3.375,3.3925,1343200,0
+TREX.US,D,20060808,000000,3.44,3.4988,3.35,3.3738,919200,0
+TREX.US,D,20060809,000000,3.3925,3.4238,3.3225,3.3275,1196800,0
+TREX.US,D,20060810,000000,3.3162,3.3775,3.3012,3.375,938400,0
+TREX.US,D,20060811,000000,3.3625,3.3662,3.2862,3.3212,581600,0
+TREX.US,D,20060814,000000,3.3462,3.4212,3.33,3.33,869600,0
+TREX.US,D,20060815,000000,3.32,3.4475,3.32,3.4475,1189600,0
+TREX.US,D,20060816,000000,3.4475,3.4775,3.4388,3.4625,773600,0
+TREX.US,D,20060817,000000,3.4625,3.5175,3.445,3.485,1334400,0
+TREX.US,D,20060818,000000,3.485,3.4925,3.2962,3.365,1881600,0
+TREX.US,D,20060821,000000,3.3462,3.3875,3.3075,3.3388,1456000,0
+TREX.US,D,20060822,000000,3.3388,3.4025,3.3388,3.3838,994400,0
+TREX.US,D,20060823,000000,3.3838,3.4275,3.175,3.1938,1262400,0
+TREX.US,D,20060824,000000,3.19,3.2175,3.1275,3.1538,980800,0
+TREX.US,D,20060825,000000,3.1538,3.235,3.1512,3.195,734400,0
+TREX.US,D,20060828,000000,3.1962,3.3112,3.1962,3.2812,724800,0
+TREX.US,D,20060829,000000,3.2875,3.3812,3.2612,3.3775,856800,0
+TREX.US,D,20060830,000000,3.3838,3.4075,3.3488,3.3762,724800,0
+TREX.US,D,20060831,000000,3.3875,3.415,3.3438,3.3662,1893600,0
+TREX.US,D,20060901,000000,3.385,3.415,3.3712,3.4075,876800,0
+TREX.US,D,20060905,000000,3.4062,3.4338,3.395,3.4212,998400,0
+TREX.US,D,20060906,000000,3.4212,3.4288,3.3388,3.3462,668000,0
+TREX.US,D,20060907,000000,3.3462,3.3862,3.325,3.3488,1388000,0
+TREX.US,D,20060908,000000,3.3562,3.4175,3.3338,3.3675,718400,0
+TREX.US,D,20060911,000000,3.3688,3.3938,3.3175,3.355,647200,0
+TREX.US,D,20060912,000000,3.35,3.5212,3.35,3.4988,1530400,0
+TREX.US,D,20060913,000000,3.5062,3.525,3.4575,3.4988,1749600,0
+TREX.US,D,20060914,000000,3.4862,3.57,3.4825,3.5375,856000,0
+TREX.US,D,20060915,000000,3.5538,3.5625,3.5,3.5438,1172800,0
+TREX.US,D,20060918,000000,3.5162,3.5438,3.44,3.495,557600,0
+TREX.US,D,20060919,000000,3.375,3.3762,3.0438,3.1362,4633600,0
+TREX.US,D,20060920,000000,3.135,3.1938,3.0638,3.1688,1840800,0
+TREX.US,D,20060921,000000,3.1675,3.1712,3.0488,3.0788,1737600,0
+TREX.US,D,20060922,000000,3.0625,3.105,3.0088,3.0962,1043200,0
+TREX.US,D,20060925,000000,3.1088,3.1562,3.0625,3.1188,3279200,0
+TREX.US,D,20060926,000000,3.1062,3.225,3.0975,3.1875,1792800,0
+TREX.US,D,20060927,000000,3.1888,3.2425,3.1188,3.1588,957600,0
+TREX.US,D,20060928,000000,3.165,3.18,3.1037,3.1062,1343200,0
+TREX.US,D,20060929,000000,3.0875,3.125,3,3.02,1005600,0
+TREX.US,D,20061002,000000,3.0075,3.0238,2.9575,2.99,2111200,0
+TREX.US,D,20061003,000000,2.9775,3.0538,2.97,3.03,1219200,0
+TREX.US,D,20061004,000000,3.0175,3.0938,3.0175,3.0938,1142400,0
+TREX.US,D,20061005,000000,3.0938,3.1538,3.09,3.1338,619200,0
+TREX.US,D,20061006,000000,3.125,3.1525,3.0925,3.1275,426400,0
+TREX.US,D,20061009,000000,3.1375,3.1712,3.0488,3.1612,468000,0
+TREX.US,D,20061010,000000,3.1612,3.1762,3.115,3.165,1630400,0
+TREX.US,D,20061011,000000,3.1662,3.2175,3.125,3.1488,580800,0
+TREX.US,D,20061012,000000,3.1588,3.245,3.1562,3.2375,655200,0
+TREX.US,D,20061013,000000,3.24,3.25,3.1988,3.2062,729600,0
+TREX.US,D,20061016,000000,3.2,3.2625,3.2,3.2475,712800,0
+TREX.US,D,20061017,000000,3.235,3.25,3.22,3.2338,828800,0
+TREX.US,D,20061018,000000,3.235,3.2738,3.18,3.1938,802400,0
+TREX.US,D,20061019,000000,3.1688,3.2238,3.1562,3.2188,1416800,0
+TREX.US,D,20061020,000000,3.2275,3.2275,3.1625,3.1762,1089600,0
+TREX.US,D,20061023,000000,3.1838,3.19,3.1375,3.145,879200,0
+TREX.US,D,20061024,000000,3.1388,3.1738,3.1325,3.1538,796800,0
+TREX.US,D,20061025,000000,3.1625,3.2,3.1425,3.1612,704000,0
+TREX.US,D,20061026,000000,3.1625,3.19,3.125,3.1888,2600800,0
+TREX.US,D,20061027,000000,3.1888,3.1888,3.1388,3.1538,3466400,0
+TREX.US,D,20061030,000000,3.1438,3.2312,3.1438,3.2262,1011200,0
+TREX.US,D,20061031,000000,3.2262,3.3112,3.2262,3.3025,1967200,0
+TREX.US,D,20061101,000000,2.7562,2.8088,2.6112,2.6125,21053600,0
+TREX.US,D,20061102,000000,2.6188,2.6575,2.5675,2.5688,4117600,0
+TREX.US,D,20061103,000000,2.6112,2.6812,2.5312,2.565,2417600,0
+TREX.US,D,20061106,000000,2.5838,2.6988,2.56,2.6788,2091200,0
+TREX.US,D,20061107,000000,2.6788,2.6862,2.6275,2.6412,1364000,0
+TREX.US,D,20061108,000000,2.6412,2.6912,2.625,2.6788,1427200,0
+TREX.US,D,20061109,000000,2.6875,2.6875,2.6225,2.645,1963200,0
+TREX.US,D,20061110,000000,2.65,2.6862,2.6325,2.675,1133600,0
+TREX.US,D,20061113,000000,2.6762,2.6888,2.6562,2.6575,640000,0
+TREX.US,D,20061114,000000,2.67,2.7762,2.6575,2.7713,1549600,0
+TREX.US,D,20061115,000000,2.7838,2.8312,2.7762,2.8062,1418400,0
+TREX.US,D,20061116,000000,2.8188,2.8375,2.79,2.8112,732000,0
+TREX.US,D,20061117,000000,2.8362,2.8362,2.7638,2.7962,1117600,0
+TREX.US,D,20061120,000000,2.7812,2.8388,2.7675,2.835,1420000,0
+TREX.US,D,20061121,000000,2.8288,2.86,2.7962,2.8475,612800,0
+TREX.US,D,20061122,000000,2.8488,2.8688,2.8312,2.8575,424000,0
+TREX.US,D,20061124,000000,2.8575,2.8912,2.8462,2.8688,377600,0
+TREX.US,D,20061127,000000,2.8675,2.87,2.7588,2.7762,1007200,0
+TREX.US,D,20061128,000000,2.76,2.7612,2.6938,2.7287,1225600,0
+TREX.US,D,20061129,000000,2.7362,2.7912,2.7362,2.7762,1255200,0
+TREX.US,D,20061130,000000,2.7688,2.865,2.7638,2.8312,1280800,0
+TREX.US,D,20061201,000000,2.8375,2.8562,2.8062,2.8462,1163200,0
+TREX.US,D,20061204,000000,2.8462,2.8975,2.8212,2.8712,3309600,0
+TREX.US,D,20061205,000000,2.875,2.8888,2.7938,2.8325,1312800,0
+TREX.US,D,20061206,000000,2.8388,2.9188,2.8388,2.8438,1808000,0
+TREX.US,D,20061207,000000,2.85,2.8688,2.8388,2.8438,1955200,0
+TREX.US,D,20061208,000000,2.8425,2.855,2.825,2.8338,1504000,0
+TREX.US,D,20061211,000000,2.8375,2.8875,2.835,2.865,858400,0
+TREX.US,D,20061212,000000,2.875,2.885,2.825,2.8562,1210400,0
+TREX.US,D,20061213,000000,2.8688,2.8688,2.825,2.86,1942400,0
+TREX.US,D,20061214,000000,2.86,2.8938,2.8512,2.8562,1141600,0
+TREX.US,D,20061215,000000,2.875,2.8838,2.85,2.875,1492800,0
+TREX.US,D,20061218,000000,2.875,2.885,2.8562,2.86,1129600,0
+TREX.US,D,20061219,000000,2.8312,2.8438,2.7875,2.81,893600,0
+TREX.US,D,20061220,000000,2.8062,2.8488,2.8062,2.8175,644000,0
+TREX.US,D,20061221,000000,2.8075,2.8588,2.8075,2.8338,1068800,0
+TREX.US,D,20061222,000000,2.8262,2.8338,2.8,2.825,860800,0
+TREX.US,D,20061226,000000,2.825,2.8438,2.8075,2.8388,1104000,0
+TREX.US,D,20061227,000000,2.84,2.9112,2.84,2.9088,608000,0
+TREX.US,D,20061228,000000,2.91,2.95,2.9062,2.9425,988000,0
+TREX.US,D,20061229,000000,2.9262,2.9275,2.8537,2.8612,748800,0
+TREX.US,D,20070103,000000,2.9112,2.9112,2.7962,2.82,1220000,0
+TREX.US,D,20070104,000000,2.825,2.85,2.8075,2.8338,1025600,0
+TREX.US,D,20070105,000000,2.835,2.835,2.7325,2.7513,1030400,0
+TREX.US,D,20070108,000000,2.7513,2.765,2.705,2.7575,497600,0
+TREX.US,D,20070109,000000,2.7738,2.7738,2.6788,2.6875,1264800,0
+TREX.US,D,20070110,000000,2.6775,2.695,2.6412,2.6625,1285600,0
+TREX.US,D,20070111,000000,2.6625,2.725,2.6625,2.7112,1025600,0
+TREX.US,D,20070112,000000,2.7538,2.875,2.7513,2.8537,2123200,0
+TREX.US,D,20070116,000000,2.8812,2.9475,2.8812,2.9075,1082400,0
+TREX.US,D,20070117,000000,2.9062,2.9525,2.9062,2.92,1116000,0
+TREX.US,D,20070118,000000,2.9238,2.9712,2.9,2.9638,2117600,0
+TREX.US,D,20070119,000000,2.965,3.0125,2.9475,3.0075,684000,0
+TREX.US,D,20070122,000000,2.9938,3.0438,2.9938,3,883200,0
+TREX.US,D,20070123,000000,3.0013,3.1162,3.0013,3.1125,1695200,0
+TREX.US,D,20070124,000000,3.1237,3.1862,3.1112,3.1838,831200,0
+TREX.US,D,20070125,000000,3.1838,3.2062,3.1675,3.1975,870400,0
+TREX.US,D,20070126,000000,3.2,3.2212,3.1875,3.2075,596800,0
+TREX.US,D,20070129,000000,3.2125,3.35,3.2125,3.2788,1512000,0
+TREX.US,D,20070130,000000,3.3,3.3375,3.3,3.3312,764000,0
+TREX.US,D,20070131,000000,3.33,3.3588,3.2675,3.345,1467200,0
+TREX.US,D,20070201,000000,3.37,3.4412,3.3425,3.3625,1407200,0
+TREX.US,D,20070202,000000,3.3625,3.4625,3.2912,3.3738,1597600,0
+TREX.US,D,20070205,000000,3.3738,3.3738,3.2625,3.2788,1526400,0
+TREX.US,D,20070206,000000,3.2788,3.2838,3.24,3.2713,1140800,0
+TREX.US,D,20070207,000000,3.2713,3.33,3.25,3.305,840000,0
+TREX.US,D,20070208,000000,3.305,3.3175,3.2525,3.2912,366400,0
+TREX.US,D,20070209,000000,3.2925,3.2925,3.2062,3.255,573600,0
+TREX.US,D,20070212,000000,3.2538,3.325,3.23,3.2475,603200,0
+TREX.US,D,20070213,000000,3.2513,3.2925,3.2362,3.2675,668784,0
+TREX.US,D,20070214,000000,3.2638,3.285,3.2162,3.2175,810400,0
+TREX.US,D,20070215,000000,3.2225,3.2538,3.2038,3.2487,368800,0
+TREX.US,D,20070216,000000,3.26,3.26,3.2325,3.24,316800,0
+TREX.US,D,20070220,000000,3.2238,3.25,3.2012,3.2125,909600,0
+TREX.US,D,20070221,000000,3.2,3.225,3.16,3.1712,1091200,0
+TREX.US,D,20070222,000000,3.1712,3.1938,3.125,3.1612,1247200,0
+TREX.US,D,20070223,000000,3.1612,3.2312,3.125,3.1962,1552000,0
+TREX.US,D,20070226,000000,3.1962,3.26,3.065,3.2262,1054512,0
+TREX.US,D,20070227,000000,3.195,3.2312,3.0188,3.075,1174400,0
+TREX.US,D,20070228,000000,3.0675,3.12,2.9275,3.0525,726400,0
+TREX.US,D,20070301,000000,3.0213,3.1062,2.99,3.0688,884000,0
+TREX.US,D,20070302,000000,3.0575,3.13,2.9512,2.9625,772800,0
+TREX.US,D,20070305,000000,2.9375,3.0488,2.9138,2.9362,1639200,0
+TREX.US,D,20070306,000000,2.9562,3.085,2.9475,3.0825,1274400,0
+TREX.US,D,20070307,000000,3.0588,3.115,2.9812,3.07,1256800,0
+TREX.US,D,20070308,000000,3.0938,3.12,2.9962,3.0412,1172800,0
+TREX.US,D,20070309,000000,3.0625,3.125,3.035,3.075,849600,0
+TREX.US,D,20070312,000000,3.075,3.075,3.0088,3.0275,681600,0
+TREX.US,D,20070313,000000,3.0262,3.0925,2.9312,2.9562,839200,0
+TREX.US,D,20070314,000000,2.9575,3.01,2.9125,2.98,773600,0
+TREX.US,D,20070315,000000,2.99,3.2175,2.99,3.0425,836000,0
+TREX.US,D,20070316,000000,3.0412,3.0412,2.9262,2.9688,894400,0
+TREX.US,D,20070319,000000,2.9825,3.0625,2.9825,3.0288,391200,0
+TREX.US,D,20070320,000000,3.0213,3.125,3.0213,3.0812,2376800,0
+TREX.US,D,20070321,000000,3.0938,3.1125,3.0325,3.0725,1228000,0
+TREX.US,D,20070322,000000,3.0712,3.1188,3.0225,3.035,592000,0
+TREX.US,D,20070323,000000,3.03,3.0675,2.9412,3.0013,1516000,0
+TREX.US,D,20070326,000000,2.9588,3.0188,2.785,2.8638,4328000,0
+TREX.US,D,20070327,000000,2.8325,2.8338,2.7275,2.7525,2474400,0
+TREX.US,D,20070328,000000,2.7525,2.7612,2.6825,2.7375,2897600,0
+TREX.US,D,20070329,000000,2.7513,2.7812,2.705,2.7412,1050400,0
+TREX.US,D,20070330,000000,2.7513,2.8,2.6512,2.6912,2039200,0
+TREX.US,D,20070402,000000,2.69,2.705,2.6388,2.7038,964000,0
+TREX.US,D,20070403,000000,2.7038,2.8,2.6762,2.69,1542400,0
+TREX.US,D,20070404,000000,2.69,2.7025,2.6725,2.6788,2418400,0
+TREX.US,D,20070405,000000,2.6788,2.7375,2.675,2.6988,1202400,0
+TREX.US,D,20070409,000000,2.7075,2.7175,2.6625,2.7138,2656800,0
+TREX.US,D,20070410,000000,2.7188,2.745,2.6962,2.71,3575200,0
+TREX.US,D,20070411,000000,2.6788,2.68,2.5475,2.5738,1848000,0
+TREX.US,D,20070412,000000,2.5638,2.6188,2.5638,2.6062,672800,0
+TREX.US,D,20070413,000000,2.6062,2.6188,2.565,2.5875,451200,0
+TREX.US,D,20070416,000000,2.6188,2.6312,2.575,2.62,1039200,0
+TREX.US,D,20070417,000000,2.6263,2.6788,2.6088,2.6263,1954400,0
+TREX.US,D,20070418,000000,2.6263,2.6425,2.575,2.6088,874400,0
+TREX.US,D,20070419,000000,2.6037,2.7,2.5625,2.64,1304800,0
+TREX.US,D,20070420,000000,2.6875,2.7225,2.6375,2.6925,1140000,0
+TREX.US,D,20070423,000000,2.72,2.7325,2.685,2.7,1135200,0
+TREX.US,D,20070424,000000,2.71,2.725,2.6625,2.6725,926400,0
+TREX.US,D,20070425,000000,2.6838,2.7038,2.6263,2.63,842400,0
+TREX.US,D,20070426,000000,2.6275,2.6325,2.49,2.5312,2820800,0
+TREX.US,D,20070427,000000,2.5288,2.5288,2.5038,2.5125,1271200,0
+TREX.US,D,20070430,000000,2.5238,2.5488,2.5125,2.5488,1864000,0
+TREX.US,D,20070501,000000,2.5488,2.59,2.525,2.565,2433600,0
+TREX.US,D,20070502,000000,2.565,2.6925,2.5562,2.6662,2132800,0
+TREX.US,D,20070503,000000,2.6662,2.7788,2.6588,2.71,1729600,0
+TREX.US,D,20070504,000000,2.66,2.785,2.55,2.7238,5190400,0
+TREX.US,D,20070507,000000,2.7212,2.7287,2.5988,2.6062,2692800,0
+TREX.US,D,20070508,000000,2.5812,2.6212,2.5625,2.6062,1772800,0
+TREX.US,D,20070509,000000,2.6125,2.6125,2.5825,2.595,1433600,0
+TREX.US,D,20070510,000000,2.5938,2.5975,2.495,2.4987,3799200,0
+TREX.US,D,20070511,000000,2.5175,2.5312,2.4875,2.4938,2420000,0
+TREX.US,D,20070514,000000,2.4975,2.5088,2.4425,2.465,2058400,0
+TREX.US,D,20070515,000000,2.465,2.4812,2.4262,2.4312,1367200,0
+TREX.US,D,20070516,000000,2.4288,2.4938,2.4262,2.4912,1242400,0
+TREX.US,D,20070517,000000,2.4987,2.5125,2.4475,2.4638,963200,0
+TREX.US,D,20070518,000000,2.4775,2.5562,2.4562,2.5225,1375200,0
+TREX.US,D,20070521,000000,2.5262,2.7012,2.5138,2.6388,1229600,0
+TREX.US,D,20070522,000000,2.6638,2.7325,2.6,2.6575,852800,0
+TREX.US,D,20070523,000000,2.6562,2.7162,2.63,2.6375,496800,0
+TREX.US,D,20070524,000000,2.6325,2.7325,2.6162,2.6938,977600,0
+TREX.US,D,20070525,000000,2.6875,2.75,2.6662,2.7025,545600,0
+TREX.US,D,20070529,000000,2.7225,2.7438,2.6712,2.73,614400,0
+TREX.US,D,20070530,000000,2.6988,2.7475,2.6875,2.71,1202400,0
+TREX.US,D,20070531,000000,2.625,2.7,2.4875,2.5,5655200,0
+TREX.US,D,20070601,000000,2.52,2.5625,2.4975,2.5388,1661600,0
+TREX.US,D,20070604,000000,2.5262,2.5262,2.4875,2.515,2075200,0
+TREX.US,D,20070605,000000,2.5,2.5075,2.4775,2.4862,1408800,0
+TREX.US,D,20070606,000000,2.4862,2.4862,2.425,2.4488,1709600,0
+TREX.US,D,20070607,000000,2.45,2.4925,2.4062,2.43,1257600,0
+TREX.US,D,20070608,000000,2.425,2.4562,2.4,2.4188,1043200,0
+TREX.US,D,20070611,000000,2.42,2.4375,2.3788,2.4,648800,0
+TREX.US,D,20070612,000000,2.3763,2.4112,2.25,2.3675,5972000,0
+TREX.US,D,20070613,000000,2.3862,2.3875,2.3012,2.3375,4788000,0
+TREX.US,D,20070614,000000,2.3475,2.3963,2.3388,2.3675,2774400,0
+TREX.US,D,20070615,000000,2.3862,2.4088,2.3662,2.3712,1629600,0
+TREX.US,D,20070618,000000,2.3725,2.45,2.36,2.4225,1772000,0
+TREX.US,D,20070619,000000,2.415,2.4162,2.3662,2.3725,1196800,0
+TREX.US,D,20070620,000000,2.3862,2.41,2.3688,2.3825,2144000,0
+TREX.US,D,20070621,000000,2.3825,2.3825,2.3638,2.375,867200,0
+TREX.US,D,20070622,000000,2.5912,2.5912,2.3638,2.475,2013600,0
+TREX.US,D,20070625,000000,2.475,2.5762,2.39,2.4775,1604800,0
+TREX.US,D,20070626,000000,2.4862,2.52,2.45,2.5162,747200,0
+TREX.US,D,20070627,000000,2.5013,2.5213,2.47,2.51,1076000,0
+TREX.US,D,20070628,000000,2.51,2.5838,2.475,2.5138,806400,0
+TREX.US,D,20070629,000000,2.515,2.5213,2.415,2.4538,1014400,0
+TREX.US,D,20070702,000000,2.4612,2.6125,2.4512,2.5025,1449600,0
+TREX.US,D,20070703,000000,2.495,2.535,2.4812,2.4912,500000,0
+TREX.US,D,20070705,000000,2.4838,2.5412,2.4662,2.5013,677600,0
+TREX.US,D,20070706,000000,2.49,2.5438,2.4888,2.5312,839200,0
+TREX.US,D,20070709,000000,2.5275,2.5975,2.4925,2.5638,550400,0
+TREX.US,D,20070710,000000,2.5462,2.5538,2.46,2.4912,888800,0
+TREX.US,D,20070711,000000,2.525,2.525,2.3875,2.4338,758400,0
+TREX.US,D,20070712,000000,2.4625,2.4762,2.3838,2.4612,586400,0
+TREX.US,D,20070713,000000,2.45,2.4612,2.3625,2.4125,1275200,0
+TREX.US,D,20070716,000000,2.6138,2.6138,2.3238,2.3362,665600,0
+TREX.US,D,20070717,000000,2.3325,2.3362,2.2638,2.2725,1808000,0
+TREX.US,D,20070718,000000,2.2625,2.3275,2.2275,2.2562,839200,0
+TREX.US,D,20070719,000000,2.25,2.3025,2.2188,2.2438,1267200,0
+TREX.US,D,20070720,000000,2.265,2.265,2.2,2.2362,1138400,0
+TREX.US,D,20070723,000000,2.25,2.3025,2.2375,2.2412,1084800,0
+TREX.US,D,20070724,000000,2.2162,2.2688,2.15,2.2175,1163200,0
+TREX.US,D,20070725,000000,2.2688,2.285,2.1962,2.2138,959200,0
+TREX.US,D,20070726,000000,2.1562,2.2438,2.1525,2.2138,1120800,0
+TREX.US,D,20070727,000000,2.1875,2.235,2,2.0088,4126400,0
+TREX.US,D,20070730,000000,2.0088,2.1463,2,2.125,2972000,0
+TREX.US,D,20070731,000000,2.5312,2.5312,2.0525,2.0875,2420800,0
+TREX.US,D,20070801,000000,2.0875,2.1612,2.0788,2.1325,1196800,0
+TREX.US,D,20070802,000000,2.13,2.1912,2.0825,2.1112,970400,0
+TREX.US,D,20070803,000000,2.1125,2.1425,2.08,2.115,1315200,0
+TREX.US,D,20070806,000000,2.1237,2.2188,2.045,2.1,1665600,0
+TREX.US,D,20070807,000000,2.0812,2.0975,2.0025,2.0625,2168800,0
+TREX.US,D,20070808,000000,2.0925,2.2262,2.0925,2.1738,3479200,0
+TREX.US,D,20070809,000000,2.1875,2.4012,2.085,2.2125,5912800,0
+TREX.US,D,20070810,000000,2.2125,2.315,1.9138,2.0025,2482400,0
+TREX.US,D,20070813,000000,2.04,2.0488,1.9688,2.0013,1102400,0
+TREX.US,D,20070814,000000,2.01,2.0325,1.9225,1.97,944000,0
+TREX.US,D,20070815,000000,1.9588,1.9988,1.8512,1.9225,1007200,0
+TREX.US,D,20070816,000000,1.8975,1.9862,1.8788,1.9275,813600,0
+TREX.US,D,20070817,000000,2.1562,2.2038,1.8962,1.9138,1264800,0
+TREX.US,D,20070820,000000,1.9238,1.9988,1.8788,1.9488,929600,0
+TREX.US,D,20070821,000000,1.9375,1.9612,1.7112,1.81,2325600,0
+TREX.US,D,20070822,000000,1.8162,1.8638,1.7412,1.7588,1508000,0
+TREX.US,D,20070823,000000,1.7575,1.8338,1.7488,1.7612,708800,0
+TREX.US,D,20070824,000000,1.7588,1.7588,1.575,1.6812,3228800,0
+TREX.US,D,20070827,000000,1.79,1.79,1.6762,1.74,1023200,0
+TREX.US,D,20070828,000000,1.72,1.7438,1.6638,1.725,1422400,0
+TREX.US,D,20070829,000000,1.7312,1.8038,1.6988,1.7575,817600,0
+TREX.US,D,20070830,000000,1.75,1.75,1.7,1.7212,580000,0
+TREX.US,D,20070831,000000,1.7438,1.7438,1.675,1.6788,652000,0
+TREX.US,D,20070904,000000,1.675,1.7188,1.6688,1.715,1448800,0
+TREX.US,D,20070905,000000,1.71,1.7188,1.6662,1.6662,728800,0
+TREX.US,D,20070906,000000,1.6688,1.6725,1.5875,1.61,927200,0
+TREX.US,D,20070907,000000,1.5875,1.6325,1.5425,1.5975,1806400,0
+TREX.US,D,20070910,000000,1.6125,1.6462,1.5562,1.6025,1606400,0
+TREX.US,D,20070911,000000,1.595,1.5975,1.5125,1.5625,918400,0
+TREX.US,D,20070912,000000,1.5688,1.5838,1.545,1.5688,932800,0
+TREX.US,D,20070913,000000,1.5738,1.5812,1.5188,1.5238,780000,0
+TREX.US,D,20070914,000000,1.515,1.5175,1.3888,1.4175,2377600,0
+TREX.US,D,20070917,000000,1.4013,1.4175,1.3338,1.3412,1171200,0
+TREX.US,D,20070918,000000,1.46,1.4888,1.3425,1.4425,2009600,0
+TREX.US,D,20070919,000000,1.4412,1.5475,1.3625,1.4837,1380000,0
+TREX.US,D,20070920,000000,1.4762,1.5212,1.4013,1.47,1190400,0
+TREX.US,D,20070921,000000,1.505,1.5062,1.3988,1.42,1072800,0
+TREX.US,D,20070924,000000,1.4238,1.4325,1.3338,1.3775,1165600,0
+TREX.US,D,20070925,000000,1.3738,1.3825,1.295,1.33,1464800,0
+TREX.US,D,20070926,000000,1.3275,1.375,1.3238,1.33,1262400,0
+TREX.US,D,20070927,000000,1.3312,1.375,1.3088,1.3188,1594400,0
+TREX.US,D,20070928,000000,1.3162,1.3988,1.3162,1.39,1377600,0
+TREX.US,D,20071001,000000,1.3825,1.4062,1.3562,1.39,1334400,0
+TREX.US,D,20071002,000000,1.4,1.56,1.4,1.4825,1648800,0
+TREX.US,D,20071003,000000,1.4762,1.5238,1.4075,1.4475,1008000,0
+TREX.US,D,20071004,000000,1.45,1.525,1.4475,1.4912,1081600,0
+TREX.US,D,20071005,000000,1.5062,1.5438,1.4988,1.5212,918400,0
+TREX.US,D,20071008,000000,1.5088,1.5125,1.4025,1.4162,962400,0
+TREX.US,D,20071009,000000,1.415,1.505,1.3862,1.475,594400,0
+TREX.US,D,20071010,000000,1.47,1.5275,1.4312,1.4425,710400,0
+TREX.US,D,20071011,000000,1.4625,1.5362,1.4362,1.525,887200,0
+TREX.US,D,20071012,000000,1.5125,1.5312,1.4588,1.4625,975200,0
+TREX.US,D,20071015,000000,1.4612,1.5,1.3875,1.4162,1114400,0
+TREX.US,D,20071016,000000,1.425,1.4375,1.3575,1.4025,676800,0
+TREX.US,D,20071017,000000,1.4088,1.4088,1.31,1.3338,2260800,0
+TREX.US,D,20071018,000000,1.3188,1.3662,1.3188,1.3412,1311200,0
+TREX.US,D,20071019,000000,1.335,1.375,1.325,1.3462,1462400,0
+TREX.US,D,20071022,000000,1.3012,1.3875,1.2888,1.3638,1040800,0
+TREX.US,D,20071023,000000,1.3775,1.3875,1.3225,1.335,650400,0
+TREX.US,D,20071024,000000,1.3338,1.3662,1.2538,1.2962,961600,0
+TREX.US,D,20071025,000000,1.29,1.3662,1.2,1.225,1120800,0
+TREX.US,D,20071026,000000,1.26,1.26,1.1975,1.2312,787200,0
+TREX.US,D,20071029,000000,1.2425,1.3312,1.2412,1.3162,1137600,0
+TREX.US,D,20071030,000000,1.3112,1.3475,1.25,1.3312,1270400,0
+TREX.US,D,20071031,000000,1.3338,1.3725,1.305,1.355,610400,0
+TREX.US,D,20071101,000000,1.3138,1.355,1.2175,1.2488,1138400,0
+TREX.US,D,20071102,000000,1.265,1.2763,1.1875,1.2188,1107200,0
+TREX.US,D,20071105,000000,1.2188,1.2188,1.0987,1.1038,1094120,0
+TREX.US,D,20071106,000000,0.8938,1.0612,0.8938,0.9962,8053600,0
+TREX.US,D,20071107,000000,0.97,1.05,0.9488,1.0438,4219440,0
+TREX.US,D,20071108,000000,1.0438,1.1325,1.015,1.1325,3563200,0
+TREX.US,D,20071109,000000,1.125,1.125,0.975,1,2725600,0
+TREX.US,D,20071112,000000,1,1.0075,0.9775,0.9875,1718400,0
+TREX.US,D,20071113,000000,0.9938,1.01,0.9875,1.0062,1684000,0
+TREX.US,D,20071114,000000,1.005,1.01,0.9862,1,1251200,0
+TREX.US,D,20071115,000000,0.98,1.025,0.98,1.0212,1186920,0
+TREX.US,D,20071116,000000,1.0212,1.0588,1,1.0062,976800,0
+TREX.US,D,20071119,000000,1,1.0075,0.89,0.9112,1483024,0
+TREX.US,D,20071120,000000,0.9125,0.9262,0.8475,0.8675,1293760,0
+TREX.US,D,20071121,000000,0.8688,0.8688,0.78,0.8088,2049600,0
+TREX.US,D,20071123,000000,0.8388,0.8388,0.7712,0.7862,753720,0
+TREX.US,D,20071126,000000,0.79,0.7938,0.6675,0.6762,1944800,0
+TREX.US,D,20071127,000000,0.6812,0.795,0.6812,0.7588,2899200,0
+TREX.US,D,20071128,000000,0.7775,0.875,0.725,0.8425,4699600,0
+TREX.US,D,20071129,000000,0.9138,1.0925,0.86,0.8738,5273600,0
+TREX.US,D,20071130,000000,0.8812,0.955,0.835,0.8612,2843064,0
+TREX.US,D,20071203,000000,0.8762,0.9738,0.8512,0.8625,1488680,0
+TREX.US,D,20071204,000000,0.855,0.9012,0.855,0.8775,2166176,0
+TREX.US,D,20071205,000000,0.8912,0.8925,0.85,0.8612,2107200,0
+TREX.US,D,20071206,000000,0.8875,1,0.875,1,3048800,0
+TREX.US,D,20071207,000000,0.9938,1.0288,0.9412,0.965,1923464,0
+TREX.US,D,20071210,000000,0.975,1.0275,0.9525,0.9562,2152000,0
+TREX.US,D,20071211,000000,1.0188,1.0625,0.935,0.9625,1864800,0
+TREX.US,D,20071212,000000,0.9875,1,0.8688,0.9138,1537800,0
+TREX.US,D,20071213,000000,0.9188,0.94,0.8662,0.8838,1546400,0
+TREX.US,D,20071214,000000,0.8762,0.9175,0.8662,0.895,1074560,0
+TREX.US,D,20071217,000000,0.8875,0.92,0.8138,0.8138,1065400,0
+TREX.US,D,20071218,000000,0.815,0.8475,0.7925,0.8175,1757600,0
+TREX.US,D,20071219,000000,0.8725,0.8725,0.7938,0.81,1095200,0
+TREX.US,D,20071220,000000,0.825,0.8975,0.8125,0.8975,1111168,0
+TREX.US,D,20071221,000000,0.9138,1.04,0.9,1.04,1740192,0
+TREX.US,D,20071224,000000,1.1513,1.2337,1.1062,1.1112,2352560,0
+TREX.US,D,20071226,000000,1.14,1.1562,1.1075,1.1312,3077304,0
+TREX.US,D,20071227,000000,1.11,1.1425,1.11,1.1375,2172000,0
+TREX.US,D,20071228,000000,1.1262,1.13,1.09,1.09,2267136,0
+TREX.US,D,20071231,000000,1.09,1.0912,1.03,1.0638,2125928,0
+TREX.US,D,20080102,000000,1.08,1.08,0.9762,1.065,2164000,0
+TREX.US,D,20080103,000000,1.065,1.11,1.045,1.0538,993120,0
+TREX.US,D,20080104,000000,1.0538,1.0538,0.9888,0.995,752800,0
+TREX.US,D,20080107,000000,0.9875,1.125,0.9762,1.1,1490104,0
+TREX.US,D,20080108,000000,1.1225,1.1225,0.9688,0.975,1007520,0
+TREX.US,D,20080109,000000,0.9788,0.9912,0.9338,0.9462,3517952,0
+TREX.US,D,20080110,000000,0.94,1.0312,0.925,0.9912,790400,0
+TREX.US,D,20080111,000000,1.0038,1.0588,0.9312,0.9388,871528,0
+TREX.US,D,20080114,000000,1.0862,1.0862,0.9012,0.925,1518400,0
+TREX.US,D,20080115,000000,0.9012,0.9762,0.875,0.9762,936000,0
+TREX.US,D,20080116,000000,0.9638,1.075,0.9512,1.0638,1117000,0
+TREX.US,D,20080117,000000,1.1,1.1,1.0175,1.0338,891200,0
+TREX.US,D,20080118,000000,1.0288,1.075,0.9888,1.0288,656800,0
+TREX.US,D,20080122,000000,0.96,1.0025,0.9375,0.9812,1843704,0
+TREX.US,D,20080123,000000,0.96,1.0938,0.96,1.05,1709360,0
+TREX.US,D,20080124,000000,1.0775,1.0812,1.0012,1.025,1137600,0
+TREX.US,D,20080125,000000,1.0562,1.0562,0.965,0.975,947200,0
+TREX.US,D,20080128,000000,0.9862,1.0662,0.9538,0.9912,984096,0
+TREX.US,D,20080129,000000,1,1.025,0.9788,0.9962,817520,0
+TREX.US,D,20080130,000000,1.0025,1.0812,1,1.0362,1508000,0
+TREX.US,D,20080131,000000,1.0238,1.0812,1.0212,1.0312,1776608,0
+TREX.US,D,20080201,000000,1.0138,1.0987,1.0138,1.0762,1261600,0
+TREX.US,D,20080204,000000,1.075,1.075,1.0263,1.0575,704000,0
+TREX.US,D,20080205,000000,1.085,1.085,1.0188,1.025,892800,0
+TREX.US,D,20080206,000000,1.0288,1.0712,1.0062,1.02,676000,0
+TREX.US,D,20080207,000000,1.0138,1.0238,0.9375,0.9938,1262040,0
+TREX.US,D,20080208,000000,0.9938,0.9938,0.9212,0.9375,751200,0
+TREX.US,D,20080211,000000,0.94,1.01,0.9212,0.9562,843704,0
+TREX.US,D,20080212,000000,0.9488,1.025,0.9488,0.9725,652208,0
+TREX.US,D,20080213,000000,1,1.0075,0.9362,0.9612,707824,0
+TREX.US,D,20080214,000000,0.965,0.9675,0.905,0.905,707792,0
+TREX.US,D,20080215,000000,0.905,0.955,0.905,0.9462,252000,0
+TREX.US,D,20080219,000000,0.9612,0.9988,0.9488,0.9588,480984,0
+TREX.US,D,20080220,000000,0.9662,0.9712,0.915,0.95,455288,0
+TREX.US,D,20080221,000000,0.9588,0.9725,0.9062,0.9138,352000,0
+TREX.US,D,20080222,000000,0.9138,0.9475,0.8712,0.9475,682048,0
+TREX.US,D,20080225,000000,0.9475,0.9988,0.8812,0.905,596056,0
+TREX.US,D,20080226,000000,0.8025,0.9875,0.8025,0.93,1517168,0
+TREX.US,D,20080227,000000,0.9225,1.0125,0.9225,0.9975,2650440,0
+TREX.US,D,20080228,000000,0.985,1.0488,0.9588,0.975,2939384,0
+TREX.US,D,20080229,000000,0.9838,1.0275,0.9538,0.975,1401600,0
+TREX.US,D,20080303,000000,0.9775,0.9875,0.8888,0.94,1163200,0
+TREX.US,D,20080304,000000,0.945,1.0112,0.925,1.0075,857840,0
+TREX.US,D,20080305,000000,1.0188,1.0425,0.9938,0.995,1323200,0
+TREX.US,D,20080306,000000,0.9888,1.03,0.9562,0.975,1347768,0
+TREX.US,D,20080307,000000,0.975,1.03,0.975,1.0012,651200,0
+TREX.US,D,20080310,000000,0.995,1.0288,0.8625,0.8712,1026648,0
+TREX.US,D,20080311,000000,0.8912,0.9138,0.855,0.865,1082000,0
+TREX.US,D,20080312,000000,0.8675,0.8812,0.8462,0.8512,597312,0
+TREX.US,D,20080313,000000,0.845,0.8825,0.8325,0.8625,2024896,0
+TREX.US,D,20080314,000000,0.8688,0.9312,0.825,0.8562,1241136,0
+TREX.US,D,20080317,000000,0.835,0.8562,0.8125,0.825,652800,0
+TREX.US,D,20080318,000000,0.8425,0.915,0.835,0.87,1129600,0
+TREX.US,D,20080319,000000,0.8788,0.9488,0.8612,0.8612,2252184,0
+TREX.US,D,20080320,000000,0.9562,0.9562,0.8938,0.9238,2167224,0
+TREX.US,D,20080324,000000,0.925,0.9875,0.92,0.9812,1072800,0
+TREX.US,D,20080325,000000,0.98,1.0212,0.925,1.0212,535200,0
+TREX.US,D,20080326,000000,1.0125,1.03,0.9588,1.0138,766320,0
+TREX.US,D,20080327,000000,1.0138,1.0212,0.9488,1.0163,1545600,0
+TREX.US,D,20080328,000000,1.02,1.02,0.9575,0.9912,846400,0
+TREX.US,D,20080331,000000,0.9962,1.0038,0.9488,0.985,925376,0
+TREX.US,D,20080401,000000,1.0012,1.0375,0.97,1.035,1059592,0
+TREX.US,D,20080402,000000,1.0275,1.0938,1.0175,1.0775,1612000,0
+TREX.US,D,20080403,000000,1.085,1.0962,1.04,1.0638,362400,0
+TREX.US,D,20080404,000000,1.0762,1.1,1.0325,1.035,828800,0
+TREX.US,D,20080407,000000,1.0412,1.1238,1.0412,1.0675,1456240,0
+TREX.US,D,20080408,000000,1.06,1.065,0.9725,0.9888,1591072,0
+TREX.US,D,20080409,000000,0.9912,1.0375,0.9912,1.0012,1543184,0
+TREX.US,D,20080410,000000,1.0025,1.0375,1,1.0163,837512,0
+TREX.US,D,20080411,000000,1.0075,1.015,0.9775,0.9962,870400,0
+TREX.US,D,20080414,000000,0.9975,1.025,0.9725,1.0163,3878048,0
+TREX.US,D,20080415,000000,1.0212,1.0263,0.9875,1.0038,619200,0
+TREX.US,D,20080416,000000,1,1.0425,0.9862,1.035,2418976,0
+TREX.US,D,20080417,000000,1.0288,1.06,1.0025,1.0525,1420216,0
+TREX.US,D,20080418,000000,1.0625,1.1162,1.0462,1.0662,687096,0
+TREX.US,D,20080421,000000,1.0562,1.0825,1.0562,1.07,2005952,0
+TREX.US,D,20080422,000000,1.0638,1.0812,1.01,1.0275,711848,0
+TREX.US,D,20080423,000000,1.09,1.09,1.0125,1.0238,638456,0
+TREX.US,D,20080424,000000,1.0263,1.035,1,1.02,1533456,0
+TREX.US,D,20080425,000000,1.0238,1.0862,1.0238,1.0338,1116536,0
+TREX.US,D,20080428,000000,1.0462,1.055,1.015,1.0362,2366992,0
+TREX.US,D,20080429,000000,1.0362,1.1238,1.0362,1.1138,1931288,0
+TREX.US,D,20080430,000000,1.125,1.1375,1.0812,1.1375,1341216,0
+TREX.US,D,20080501,000000,1.125,1.1475,1.11,1.1262,1208672,0
+TREX.US,D,20080502,000000,1.1325,1.1362,1.1,1.1087,914448,0
+TREX.US,D,20080505,000000,1.0987,1.14,1.0987,1.135,1445712,0
+TREX.US,D,20080506,000000,1.0712,1.1875,1.0712,1.1688,1270880,0
+TREX.US,D,20080507,000000,1.1675,1.2188,1.1375,1.1425,1804296,0
+TREX.US,D,20080508,000000,1.155,1.2875,1.15,1.2875,1755136,0
+TREX.US,D,20080509,000000,1.2638,1.285,1.255,1.2725,1281576,0
+TREX.US,D,20080512,000000,1.2738,1.3112,1.2738,1.2988,1424192,0
+TREX.US,D,20080513,000000,1.3025,1.3312,1.3,1.32,2569760,0
+TREX.US,D,20080514,000000,1.3125,1.325,1.3012,1.3212,1692824,0
+TREX.US,D,20080515,000000,1.3175,1.3175,1.2738,1.2838,1178144,0
+TREX.US,D,20080516,000000,1.2838,1.3312,1.2812,1.3225,1282528,0
+TREX.US,D,20080519,000000,1.335,1.3812,1.3188,1.3625,1424952,0
+TREX.US,D,20080520,000000,1.355,1.4737,1.335,1.4688,3204512,0
+TREX.US,D,20080521,000000,1.4688,1.4938,1.41,1.4712,5008320,0
+TREX.US,D,20080522,000000,1.4762,1.65,1.475,1.645,4852696,0
+TREX.US,D,20080523,000000,1.635,1.7712,1.6312,1.6925,2926672,0
+TREX.US,D,20080527,000000,1.6862,1.7475,1.6575,1.675,2316288,0
+TREX.US,D,20080528,000000,1.675,1.6875,1.5812,1.605,1860800,0
+TREX.US,D,20080529,000000,1.6,1.6188,1.5362,1.5688,1979864,0
+TREX.US,D,20080530,000000,1.55,1.5688,1.3888,1.4,2679096,0
+TREX.US,D,20080602,000000,1.4712,1.5,1.4025,1.44,2123568,0
+TREX.US,D,20080603,000000,1.4325,1.4762,1.4175,1.4575,1631984,0
+TREX.US,D,20080604,000000,1.45,1.5412,1.4388,1.5062,823984,0
+TREX.US,D,20080605,000000,1.5662,1.7175,1.5625,1.685,4043856,0
+TREX.US,D,20080606,000000,1.6875,1.7212,1.6662,1.6675,1558208,0
+TREX.US,D,20080609,000000,1.6588,1.6625,1.5412,1.5688,1329008,0
+TREX.US,D,20080610,000000,1.56,1.6562,1.5288,1.6312,1012328,0
+TREX.US,D,20080611,000000,1.625,1.6625,1.5712,1.5875,954688,0
+TREX.US,D,20080612,000000,1.7162,1.7162,1.5425,1.55,653576,0
+TREX.US,D,20080613,000000,1.5688,1.6438,1.4675,1.5888,1119808,0
+TREX.US,D,20080616,000000,1.57,1.5862,1.5075,1.5638,491680,0
+TREX.US,D,20080617,000000,1.57,1.58,1.4788,1.4875,682600,0
+TREX.US,D,20080618,000000,1.4775,1.485,1.3812,1.405,1095024,0
+TREX.US,D,20080619,000000,1.4188,1.4737,1.4125,1.4388,808656,0
+TREX.US,D,20080620,000000,1.45,1.45,1.385,1.4362,1597616,0
+TREX.US,D,20080623,000000,1.4338,1.4438,1.3888,1.3988,1013560,0
+TREX.US,D,20080624,000000,1.3913,1.4088,1.3062,1.3125,1272672,0
+TREX.US,D,20080625,000000,1.3025,1.4625,1.3025,1.36,1111832,0
+TREX.US,D,20080626,000000,1.3762,1.5725,1.31,1.4675,5745648,0
+TREX.US,D,20080627,000000,1.4538,1.4575,1.32,1.3512,3009264,0
+TREX.US,D,20080630,000000,1.4688,1.525,1.4262,1.4662,1996696,0
+TREX.US,D,20080701,000000,1.41,1.4588,1.3538,1.3888,1874024,0
+TREX.US,D,20080702,000000,1.3875,1.4438,1.2588,1.27,1989840,0
+TREX.US,D,20080703,000000,1.2738,1.3812,1.2688,1.3762,900720,0
+TREX.US,D,20080707,000000,1.3762,1.4375,1.2862,1.3162,1370480,0
+TREX.US,D,20080708,000000,1.3212,1.3487,1.2688,1.3388,974152,0
+TREX.US,D,20080709,000000,1.335,1.3525,1.2412,1.2875,1405560,0
+TREX.US,D,20080710,000000,1.2838,1.3175,1.2162,1.2525,1199064,0
+TREX.US,D,20080711,000000,1.25,1.26,1.1038,1.1362,2407616,0
+TREX.US,D,20080714,000000,1.135,1.1762,1.135,1.1675,1535472,0
+TREX.US,D,20080715,000000,1.15,1.2125,1.125,1.17,1588944,0
+TREX.US,D,20080716,000000,1.175,1.255,1.17,1.2525,1108544,0
+TREX.US,D,20080717,000000,1.2562,1.2712,1.1962,1.2688,1011280,0
+TREX.US,D,20080718,000000,1.2675,1.285,1.225,1.2725,892168,0
+TREX.US,D,20080721,000000,1.285,1.2875,1.24,1.2512,869576,0
+TREX.US,D,20080722,000000,1.2462,1.3762,1.2312,1.3262,932560,0
+TREX.US,D,20080723,000000,1.355,1.4,1.3088,1.3762,1034960,0
+TREX.US,D,20080724,000000,1.3825,1.475,1.2988,1.33,1005256,0
+TREX.US,D,20080725,000000,1.3562,1.3788,1.3075,1.3662,693904,0
+TREX.US,D,20080728,000000,1.35,1.4038,1.3288,1.3388,481320,0
+TREX.US,D,20080729,000000,1.33,1.4775,1.3262,1.4375,888968,0
+TREX.US,D,20080730,000000,1.8725,1.8725,1.6875,1.81,5178840,0
+TREX.US,D,20080731,000000,1.8538,2.1225,1.8538,2.105,5373736,0
+TREX.US,D,20080801,000000,2.1188,2.2438,1.9938,2.1862,4429384,0
+TREX.US,D,20080804,000000,2.1263,2.1625,2.0912,2.1162,3804824,0
+TREX.US,D,20080805,000000,2.115,2.4688,2.1112,2.325,5240968,0
+TREX.US,D,20080806,000000,2.275,2.4438,2.275,2.365,2919400,0
+TREX.US,D,20080807,000000,2.2475,2.2888,1.935,2.2088,3061384,0
+TREX.US,D,20080808,000000,2.25,2.3262,2.225,2.2925,1895104,0
+TREX.US,D,20080811,000000,2.2625,2.4938,2.25,2.4688,5139456,0
+TREX.US,D,20080812,000000,2.4987,2.5,2.4338,2.4688,2269480,0
+TREX.US,D,20080813,000000,2.495,2.5,2.4088,2.4662,2119592,0
+TREX.US,D,20080814,000000,2.4225,2.4688,2.3862,2.4388,2405800,0
+TREX.US,D,20080815,000000,2.4562,2.4562,2.1237,2.2475,3603168,0
+TREX.US,D,20080818,000000,2.2475,2.3725,2.2475,2.2925,2133080,0
+TREX.US,D,20080819,000000,2.3737,2.375,2.1812,2.2225,1963328,0
+TREX.US,D,20080820,000000,2.2975,2.3,2.1512,2.21,1138176,0
+TREX.US,D,20080821,000000,2.17,2.24,2.1263,2.2,719968,0
+TREX.US,D,20080822,000000,2.1775,2.3025,2.1775,2.2988,657032,0
+TREX.US,D,20080825,000000,2.2575,2.3625,2.1875,2.2775,1026976,0
+TREX.US,D,20080826,000000,2.3125,2.3638,2.2412,2.2525,583712,0
+TREX.US,D,20080827,000000,2.2538,2.36,2.2525,2.3188,1190128,0
+TREX.US,D,20080828,000000,2.3,2.425,2.2538,2.38,1634776,0
+TREX.US,D,20080829,000000,2.365,2.375,2.3138,2.3188,742640,0
+TREX.US,D,20080902,000000,2.2838,2.4375,2.2838,2.4375,2210032,0
+TREX.US,D,20080903,000000,2.4388,2.6888,2.39,2.6712,7128248,0
+TREX.US,D,20080904,000000,2.6625,2.6875,2.565,2.6538,3741520,0
+TREX.US,D,20080905,000000,2.625,2.635,2.245,2.3875,4634352,0
+TREX.US,D,20080908,000000,2.53,2.6525,2.4588,2.6037,2689144,0
+TREX.US,D,20080909,000000,2.625,2.7138,2.525,2.535,3776760,0
+TREX.US,D,20080910,000000,2.5575,2.7162,2.5262,2.6112,2781400,0
+TREX.US,D,20080911,000000,2.4812,2.5562,2.375,2.4962,3682968,0
+TREX.US,D,20080912,000000,2.4125,2.6638,2.4125,2.635,2155944,0
+TREX.US,D,20080915,000000,2.4938,2.6237,2.3338,2.3812,2187120,0
+TREX.US,D,20080916,000000,2.3425,2.5512,2.3362,2.55,1500568,0
+TREX.US,D,20080917,000000,2.5475,2.5475,2.2638,2.2675,2577208,0
+TREX.US,D,20080918,000000,2.3225,2.3975,2,2.1438,3828216,0
+TREX.US,D,20080919,000000,2.3188,2.4875,2.3025,2.3938,2911648,0
+TREX.US,D,20080922,000000,2.595,2.625,2.3138,2.325,1382528,0
+TREX.US,D,20080923,000000,2.3588,2.405,2.2425,2.275,2205488,0
+TREX.US,D,20080924,000000,2.2838,2.3075,2.1875,2.215,1268368,0
+TREX.US,D,20080925,000000,2.175,2.425,2.175,2.34,1736072,0
+TREX.US,D,20080926,000000,2.295,2.43,2.2762,2.3288,999192,0
+TREX.US,D,20080929,000000,2.3338,2.3562,2.095,2.1575,1758264,0
+TREX.US,D,20080930,000000,2.1925,2.2812,2,2.2638,2289296,0
+TREX.US,D,20081001,000000,2.2487,2.3075,2.0912,2.1175,1431408,0
+TREX.US,D,20081002,000000,2.125,2.1625,1.995,2.065,1897520,0
+TREX.US,D,20081003,000000,2.06,2.2125,1.9338,1.9338,1581872,0
+TREX.US,D,20081006,000000,1.8762,1.9525,1.61,1.925,3204512,0
+TREX.US,D,20081007,000000,1.9138,2.0025,1.7325,1.75,1312024,0
+TREX.US,D,20081008,000000,1.5812,1.865,1.5412,1.7512,1895280,0
+TREX.US,D,20081009,000000,1.7912,1.9388,1.57,1.57,1424000,0
+TREX.US,D,20081010,000000,1.4375,1.91,1.4312,1.9,2667008,0
+TREX.US,D,20081013,000000,1.99,2.1388,1.9,1.97,2332408,0
+TREX.US,D,20081014,000000,2.0512,2.0638,1.865,1.93,2029960,0
+TREX.US,D,20081015,000000,1.9288,2.0025,1.7388,1.7412,2081480,0
+TREX.US,D,20081016,000000,1.755,1.9025,1.6662,1.8225,2680048,0
+TREX.US,D,20081017,000000,1.9262,2.0375,1.7838,1.87,2378232,0
+TREX.US,D,20081020,000000,1.885,1.9775,1.79,1.9475,2242288,0
+TREX.US,D,20081021,000000,1.9238,2.0788,1.86,2.0438,1176176,0
+TREX.US,D,20081022,000000,1.9812,2.0862,1.875,2.045,3787936,0
+TREX.US,D,20081023,000000,2.0538,2.0712,1.5962,1.7762,2322344,0
+TREX.US,D,20081024,000000,1.5962,1.8175,1.58,1.7812,2316000,0
+TREX.US,D,20081027,000000,1.7375,1.7788,1.5975,1.6138,1419744,0
+TREX.US,D,20081028,000000,1.6562,1.685,1.5462,1.5825,2578216,0
+TREX.US,D,20081029,000000,1.6238,1.9188,1.5225,1.7588,2696880,0
+TREX.US,D,20081030,000000,1.7938,1.9838,1.775,1.94,2661720,0
+TREX.US,D,20081031,000000,1.915,2.04,1.8062,2.0388,2726680,0
+TREX.US,D,20081103,000000,2.075,2.0938,1.8525,1.9712,1855528,0
+TREX.US,D,20081104,000000,1.9725,2.0225,1.9338,1.995,1735296,0
+TREX.US,D,20081105,000000,1.9712,2.0138,1.9112,1.93,1538120,0
+TREX.US,D,20081106,000000,1.885,1.9362,1.8562,1.91,1739576,0
+TREX.US,D,20081107,000000,1.935,1.9988,1.8038,1.8512,1337944,0
+TREX.US,D,20081110,000000,1.9,1.9,1.6888,1.7875,1263112,0
+TREX.US,D,20081111,000000,1.75,1.81,1.6675,1.7338,1350104,0
+TREX.US,D,20081112,000000,1.7075,1.7412,1.59,1.5987,1260864,0
+TREX.US,D,20081113,000000,1.6075,1.74,1.4938,1.7275,1458048,0
+TREX.US,D,20081114,000000,1.6938,1.745,1.5662,1.5662,1560056,0
+TREX.US,D,20081117,000000,1.5475,1.6788,1.5263,1.6312,1737792,0
+TREX.US,D,20081118,000000,1.6338,1.6675,1.4862,1.4938,1172496,0
+TREX.US,D,20081119,000000,1.4938,1.5475,1.3638,1.4088,1822152,0
+TREX.US,D,20081120,000000,1.3738,1.4988,1.285,1.375,1883456,0
+TREX.US,D,20081121,000000,1.3512,1.405,1.1925,1.3525,1834656,0
+TREX.US,D,20081124,000000,1.37,1.6188,1.37,1.5725,1604944,0
+TREX.US,D,20081125,000000,1.57,1.625,1.5263,1.6125,903728,0
+TREX.US,D,20081126,000000,1.575,1.7125,1.5638,1.71,1189352,0
+TREX.US,D,20081128,000000,1.6862,1.7175,1.64,1.695,190480,0
+TREX.US,D,20081201,000000,1.6412,1.6412,1.4712,1.475,1618280,0
+TREX.US,D,20081202,000000,1.51,1.64,1.4425,1.6262,1193328,0
+TREX.US,D,20081203,000000,1.5712,1.8025,1.56,1.79,1423008,0
+TREX.US,D,20081204,000000,1.7525,1.9275,1.625,1.6588,2122824,0
+TREX.US,D,20081205,000000,1.6262,1.9012,1.5888,1.9012,1351320,0
+TREX.US,D,20081208,000000,1.9625,2.11,1.8712,2.0725,2335368,0
+TREX.US,D,20081209,000000,2.0312,2.1012,1.9688,2.04,1747480,0
+TREX.US,D,20081210,000000,2.04,2.0525,1.9538,2.0188,1844160,0
+TREX.US,D,20081211,000000,2.0088,2.0175,1.7975,1.8012,1898432,0
+TREX.US,D,20081212,000000,1.72,1.81,1.6625,1.7938,1628816,0
+TREX.US,D,20081215,000000,1.7938,1.7988,1.6975,1.7412,1369488,0
+TREX.US,D,20081216,000000,1.7762,1.9238,1.7162,1.9112,1662648,0
+TREX.US,D,20081217,000000,1.875,2.0312,1.8712,1.965,1341040,0
+TREX.US,D,20081218,000000,1.9525,2.01,1.915,1.9588,1340584,0
+TREX.US,D,20081219,000000,1.9938,2.055,1.9612,2.0338,1720720,0
+TREX.US,D,20081222,000000,2.0312,2.0312,1.8862,1.9825,1325256,0
+TREX.US,D,20081223,000000,2,2.025,1.8138,1.8525,951264,0
+TREX.US,D,20081224,000000,1.875,1.8875,1.8,1.88,315760,0
+TREX.US,D,20081226,000000,1.8912,1.9,1.8125,1.8975,639096,0
+TREX.US,D,20081229,000000,1.8888,1.9175,1.775,1.83,997384,0
+TREX.US,D,20081230,000000,1.875,2,1.8325,1.9738,1044688,0
+TREX.US,D,20081231,000000,1.99,2.0625,1.915,2.0575,1496024,0
+TREX.US,D,20090102,000000,2.0975,2.0975,1.9475,2.0662,944528,0
+TREX.US,D,20090105,000000,2.0538,2.2012,2.0288,2.1975,2002456,0
+TREX.US,D,20090106,000000,2.2138,2.285,2.1488,2.2062,1383016,0
+TREX.US,D,20090107,000000,2.1912,2.4375,2.1162,2.4225,2151856,0
+TREX.US,D,20090108,000000,2.3688,2.385,2.0925,2.2012,3008464,0
+TREX.US,D,20090109,000000,2.2125,2.2275,2,2.0013,1898808,0
+TREX.US,D,20090112,000000,2.0013,2.1412,1.8612,1.89,1605016,0
+TREX.US,D,20090113,000000,1.8875,2.0013,1.8475,1.9838,1138936,0
+TREX.US,D,20090114,000000,1.9538,1.9988,1.9,1.9125,1105096,0
+TREX.US,D,20090115,000000,1.9075,2.1162,1.845,2.0825,1087032,0
+TREX.US,D,20090116,000000,2.15,2.2438,2.07,2.1112,2221848,0
+TREX.US,D,20090120,000000,2.0712,2.075,1.8612,1.8875,2075952,0
+TREX.US,D,20090121,000000,1.8962,2.0588,1.8962,2.0562,8572208,0
+TREX.US,D,20090122,000000,2.0013,2.14,1.9975,2.0712,1264328,0
+TREX.US,D,20090123,000000,2.02,2.1512,1.9925,2.0625,642360,0
+TREX.US,D,20090126,000000,2.06,2.18,2.0575,2.1288,671032,0
+TREX.US,D,20090127,000000,2.1438,2.1638,2.1263,2.14,506008,0
+TREX.US,D,20090128,000000,2.1638,2.2888,2.1638,2.2688,925744,0
+TREX.US,D,20090129,000000,2.2325,2.255,2.0625,2.075,859064,0
+TREX.US,D,20090130,000000,2.1175,2.1175,1.8212,1.8488,1668912,0
+TREX.US,D,20090202,000000,1.825,2.0375,1.7938,2.01,1314208,0
+TREX.US,D,20090203,000000,2.01,2.1662,1.965,2.0625,1398728,0
+TREX.US,D,20090204,000000,2.0562,2.1838,2.04,2.0462,807000,0
+TREX.US,D,20090205,000000,2.0225,2.215,2.0225,2.085,899432,0
+TREX.US,D,20090206,000000,2.0762,2.1788,2.0575,2.1512,907696,0
+TREX.US,D,20090209,000000,2.135,2.1463,2.0512,2.0762,661560,0
+TREX.US,D,20090210,000000,2.0712,2.1412,1.9862,2.0088,1015136,0
+TREX.US,D,20090211,000000,2.0238,2.0525,1.8788,1.9012,1064576,0
+TREX.US,D,20090212,000000,1.875,1.8975,1.7812,1.8512,1203768,0
+TREX.US,D,20090213,000000,1.8262,1.855,1.7962,1.8112,545208,0
+TREX.US,D,20090217,000000,1.7962,1.8125,1.7562,1.795,1019512,0
+TREX.US,D,20090218,000000,1.81,1.82,1.6625,1.68,1042392,0
+TREX.US,D,20090219,000000,1.7075,1.7075,1.5638,1.5662,1000600,0
+TREX.US,D,20090220,000000,1.5425,1.5688,1.4425,1.4962,1070000,0
+TREX.US,D,20090223,000000,1.5062,1.5062,1.3612,1.4138,941352,0
+TREX.US,D,20090224,000000,1.4412,1.4725,1.28,1.4488,1504520,0
+TREX.US,D,20090225,000000,1.4112,1.4338,1.3225,1.325,1119864,0
+TREX.US,D,20090226,000000,1.3262,1.4112,1.2888,1.3612,1554984,0
+TREX.US,D,20090227,000000,1.2688,1.3125,1.0875,1.1262,3162624,0
+TREX.US,D,20090302,000000,1.1262,1.1475,0.8825,0.8888,3404272,0
+TREX.US,D,20090303,000000,0.8875,0.9125,0.8288,0.845,4115336,0
+TREX.US,D,20090304,000000,0.88,1.0138,0.875,0.895,2466936,0
+TREX.US,D,20090305,000000,0.8812,1.0025,0.85,0.9288,2529104,0
+TREX.US,D,20090306,000000,0.9525,0.9525,0.845,0.8688,2823664,0
+TREX.US,D,20090309,000000,0.8612,0.8612,0.7488,0.75,1703128,0
+TREX.US,D,20090310,000000,0.7738,0.8012,0.7188,0.76,3756680,0
+TREX.US,D,20090311,000000,0.785,0.8288,0.6662,0.6788,3593808,0
+TREX.US,D,20090312,000000,0.6788,0.7338,0.6388,0.6862,3250816,0
+TREX.US,D,20090313,000000,0.7225,0.7975,0.7188,0.7238,2081088,0
+TREX.US,D,20090316,000000,0.7788,0.9362,0.7375,0.7438,3754448,0
+TREX.US,D,20090317,000000,0.7538,0.8062,0.7113,0.805,3104672,0
+TREX.US,D,20090318,000000,0.8075,1.0438,0.8075,1.0112,3405640,0
+TREX.US,D,20090319,000000,1.01,1.0112,0.8988,0.9375,1791632,0
+TREX.US,D,20090320,000000,0.9375,0.95,0.835,0.8375,1454656,0
+TREX.US,D,20090323,000000,0.85,1.0438,0.84,1.0438,2270064,0
+TREX.US,D,20090324,000000,1.0362,1.0362,0.875,0.8812,2392016,0
+TREX.US,D,20090325,000000,0.8875,1.0625,0.885,0.9838,2985688,0
+TREX.US,D,20090326,000000,1.0075,1.1562,0.9688,1.1513,4168808,0
+TREX.US,D,20090327,000000,1.1238,1.125,0.9862,1.02,2862264,0
+TREX.US,D,20090330,000000,1.0075,1.0075,0.8812,0.8975,3214264,0
+TREX.US,D,20090331,000000,0.9138,0.995,0.8888,0.9538,1868952,0
+TREX.US,D,20090401,000000,0.9238,1.0912,0.905,1.0612,3275192,0
+TREX.US,D,20090402,000000,1.1025,1.175,1.0875,1.1725,2542632,0
+TREX.US,D,20090403,000000,1.1662,1.2162,1.1312,1.2075,1263928,0
+TREX.US,D,20090406,000000,1.185,1.1875,1.0438,1.0975,2277688,0
+TREX.US,D,20090407,000000,1.0712,1.1075,1.0438,1.0438,1398264,0
+TREX.US,D,20090408,000000,1.0512,1.1138,1.0438,1.1087,1502736,0
+TREX.US,D,20090409,000000,1.14,1.2788,1.1138,1.2625,2993240,0
+TREX.US,D,20090413,000000,1.2488,1.27,1.1862,1.2663,1907088,0
+TREX.US,D,20090414,000000,1.2663,1.38,1.1925,1.1962,3450040,0
+TREX.US,D,20090415,000000,1.2138,1.2462,1.1438,1.1638,1805016,0
+TREX.US,D,20090416,000000,1.2188,1.2237,1.125,1.2025,2058720,0
+TREX.US,D,20090417,000000,1.1725,1.25,1.1725,1.2337,1939880,0
+TREX.US,D,20090420,000000,1.2062,1.2062,1.0812,1.1475,1556392,0
+TREX.US,D,20090421,000000,1.145,1.2288,1.1275,1.2275,1175064,0
+TREX.US,D,20090422,000000,1.18,1.275,1.1475,1.2062,1418296,0
+TREX.US,D,20090423,000000,1.21,1.24,1.1525,1.205,1792080,0
+TREX.US,D,20090424,000000,1.2125,1.3062,1.2062,1.2875,1641568,0
+TREX.US,D,20090427,000000,1.2425,1.2675,1.19,1.2112,2157272,0
+TREX.US,D,20090428,000000,1.2025,1.2812,1.1912,1.2612,2089656,0
+TREX.US,D,20090429,000000,1.2675,1.475,1.26,1.4512,3311736,0
+TREX.US,D,20090430,000000,1.4262,1.4262,1.3625,1.3688,3264072,0
+TREX.US,D,20090501,000000,1.3575,1.4875,1.3575,1.395,1218152,0
+TREX.US,D,20090504,000000,1.4075,1.5175,1.405,1.4888,1531928,0
+TREX.US,D,20090505,000000,1.505,1.5388,1.4425,1.4862,2016656,0
+TREX.US,D,20090506,000000,1.5088,1.57,1.405,1.5388,2151576,0
+TREX.US,D,20090507,000000,1.5538,1.5538,1.365,1.38,2466568,0
+TREX.US,D,20090508,000000,1.4275,1.6238,1.3762,1.61,1376696,0
+TREX.US,D,20090511,000000,1.5512,1.5675,1.4175,1.4488,966864,0
+TREX.US,D,20090512,000000,1.4562,1.4912,1.3625,1.3812,1217192,0
+TREX.US,D,20090513,000000,1.375,1.3825,1.3138,1.375,2109176,0
+TREX.US,D,20090514,000000,1.3875,1.4562,1.3662,1.38,824264,0
+TREX.US,D,20090515,000000,1.3788,1.41,1.3675,1.3812,550600,0
+TREX.US,D,20090518,000000,1.4088,1.42,1.365,1.3962,1793240,0
+TREX.US,D,20090519,000000,1.3988,1.4075,1.3738,1.3775,607432,0
+TREX.US,D,20090520,000000,1.3962,1.4612,1.335,1.3438,1088352,0
+TREX.US,D,20090521,000000,1.3175,1.3238,1.26,1.3075,1188328,0
+TREX.US,D,20090522,000000,1.315,1.3875,1.2538,1.2562,589776,0
+TREX.US,D,20090526,000000,1.2562,1.3712,1.2562,1.355,1383888,0
+TREX.US,D,20090527,000000,1.3362,1.4038,1.3225,1.3913,2330816,0
+TREX.US,D,20090528,000000,1.4025,1.5125,1.305,1.4462,1527240,0
+TREX.US,D,20090529,000000,1.4512,1.4512,1.3262,1.3888,1146840,0
+TREX.US,D,20090601,000000,1.4775,1.4812,1.375,1.4538,1187600,0
+TREX.US,D,20090602,000000,1.4388,1.5,1.4025,1.4562,1994456,0
+TREX.US,D,20090603,000000,1.4438,1.4962,1.4438,1.49,1185552,0
+TREX.US,D,20090604,000000,1.4988,1.5612,1.4925,1.525,1401944,0
+TREX.US,D,20090605,000000,1.5388,1.6712,1.5062,1.6512,1809240,0
+TREX.US,D,20090608,000000,1.6488,1.8125,1.6488,1.76,2139400,0
+TREX.US,D,20090609,000000,1.7625,1.8562,1.7512,1.795,1112152,0
+TREX.US,D,20090610,000000,1.7862,1.8088,1.6438,1.6962,1723144,0
+TREX.US,D,20090611,000000,1.6938,1.715,1.6438,1.68,663408,0
+TREX.US,D,20090612,000000,1.7375,1.7375,1.5888,1.675,659368,0
+TREX.US,D,20090615,000000,1.6075,1.6375,1.565,1.6288,1037160,0
+TREX.US,D,20090616,000000,1.625,1.6775,1.6062,1.6112,1067216,0
+TREX.US,D,20090617,000000,1.5925,1.6388,1.5325,1.6212,619936,0
+TREX.US,D,20090618,000000,1.6112,1.6712,1.5712,1.6125,1359136,0
+TREX.US,D,20090619,000000,1.6475,1.6812,1.6075,1.6262,1102272,0
+TREX.US,D,20090622,000000,1.5862,1.6025,1.525,1.5325,966248,0
+TREX.US,D,20090623,000000,1.5425,1.6075,1.5338,1.5675,1218888,0
+TREX.US,D,20090624,000000,1.5912,1.695,1.5862,1.6562,1732744,0
+TREX.US,D,20090625,000000,1.6475,1.7375,1.6312,1.7362,909528,0
+TREX.US,D,20090626,000000,1.7275,1.7275,1.6338,1.6925,3318888,0
+TREX.US,D,20090629,000000,1.7238,1.75,1.6625,1.6725,703528,0
+TREX.US,D,20090630,000000,1.6925,1.7088,1.6438,1.6712,1359200,0
+TREX.US,D,20090701,000000,1.7025,1.7088,1.6188,1.6325,676664,0
+TREX.US,D,20090702,000000,1.6075,1.62,1.49,1.5438,1161968,0
+TREX.US,D,20090706,000000,1.5388,1.5738,1.5025,1.5612,696160,0
+TREX.US,D,20090707,000000,1.705,1.7262,1.6075,1.6138,3033528,0
+TREX.US,D,20090708,000000,1.6275,1.63,1.53,1.5488,1745928,0
+TREX.US,D,20090709,000000,1.5625,1.5775,1.5163,1.5312,897880,0
+TREX.US,D,20090710,000000,1.515,1.5512,1.4625,1.4888,756040,0
+TREX.US,D,20090713,000000,1.475,1.4962,1.4388,1.4875,997392,0
+TREX.US,D,20090714,000000,1.4938,1.5163,1.465,1.4837,554240,0
+TREX.US,D,20090715,000000,1.5025,1.6938,1.5025,1.6838,2449496,0
+TREX.US,D,20090716,000000,1.6775,1.7362,1.645,1.725,993696,0
+TREX.US,D,20090717,000000,1.7275,1.7988,1.6862,1.79,1369424,0
+TREX.US,D,20090720,000000,1.8062,1.8425,1.78,1.83,702136,0
+TREX.US,D,20090721,000000,1.8588,1.8775,1.7688,1.8575,711880,0
+TREX.US,D,20090722,000000,1.84,1.875,1.7462,1.7612,1328320,0
+TREX.US,D,20090723,000000,1.755,1.905,1.7525,1.8712,835344,0
+TREX.US,D,20090724,000000,1.87,1.9038,1.8075,1.8875,1168936,0
+TREX.US,D,20090727,000000,1.8875,2.055,1.85,2.0138,1498752,0
+TREX.US,D,20090728,000000,1.9988,2.0512,1.9062,2.0162,2701024,0
+TREX.US,D,20090729,000000,2.0175,2.1312,1.8575,1.9062,3460352,0
+TREX.US,D,20090730,000000,1.955,2.0062,1.8825,1.9962,2592824,0
+TREX.US,D,20090731,000000,1.9925,2.0625,1.985,2.0438,1351240,0
+TREX.US,D,20090803,000000,2.0688,2.14,2.03,2.065,2226440,0
+TREX.US,D,20090804,000000,2.05,2.1088,2.01,2.0662,1891040,0
+TREX.US,D,20090805,000000,2.0725,2.1538,2.0338,2.1362,1066056,0
+TREX.US,D,20090806,000000,2.1388,2.2188,2.0862,2.1188,1448960,0
+TREX.US,D,20090807,000000,2.1525,2.2,2.0862,2.14,1787480,0
+TREX.US,D,20090810,000000,2.14,2.2075,2.1175,2.1638,1425280,0
+TREX.US,D,20090811,000000,2.1463,2.1712,2.0162,2.0888,1239168,0
+TREX.US,D,20090812,000000,2.0888,2.1325,2.0888,2.1162,1168424,0
+TREX.US,D,20090813,000000,2.1263,2.185,2.095,2.1325,569400,0
+TREX.US,D,20090814,000000,2.1175,2.1188,1.9975,2.06,823968,0
+TREX.US,D,20090817,000000,1.975,2.0662,1.975,2.0388,1081896,0
+TREX.US,D,20090818,000000,2.0675,2.16,2.0388,2.1463,1734008,0
+TREX.US,D,20090819,000000,2.1025,2.1562,2.1012,2.1538,1903336,0
+TREX.US,D,20090820,000000,2.14,2.1888,2.1388,2.1862,991160,0
+TREX.US,D,20090821,000000,2.2188,2.2812,2.2188,2.2588,1539160,0
+TREX.US,D,20090824,000000,2.2688,2.2862,2.2438,2.285,1118568,0
+TREX.US,D,20090825,000000,2.3062,2.3875,2.2825,2.3488,2341480,0
+TREX.US,D,20090826,000000,2.3412,2.3888,2.3262,2.3737,721640,0
+TREX.US,D,20090827,000000,2.3575,2.4038,2.29,2.3912,1384248,0
+TREX.US,D,20090828,000000,2.4112,2.4112,2.3438,2.3763,1063344,0
+TREX.US,D,20090831,000000,2.375,2.3925,2.35,2.3763,1567760,0
+TREX.US,D,20090901,000000,2.3512,2.445,2.3212,2.345,1778128,0
+TREX.US,D,20090902,000000,2.3438,2.3825,2.3238,2.3425,933776,0
+TREX.US,D,20090903,000000,2.3475,2.3675,2.31,2.3638,666528,0
+TREX.US,D,20090904,000000,2.3462,2.4038,2.3212,2.385,742832,0
+TREX.US,D,20090908,000000,2.4062,2.4062,2.36,2.3763,2163464,0
+TREX.US,D,20090909,000000,2.375,2.4875,2.3537,2.4188,1034864,0
+TREX.US,D,20090910,000000,2.4075,2.4362,2.375,2.4162,1093696,0
+TREX.US,D,20090911,000000,2.4138,2.4338,2.3588,2.4125,811424,0
+TREX.US,D,20090914,000000,2.3788,2.4375,2.3575,2.43,1798520,0
+TREX.US,D,20090915,000000,2.4162,2.49,2.405,2.4762,997824,0
+TREX.US,D,20090916,000000,2.475,2.625,2.4538,2.6212,1844544,0
+TREX.US,D,20090917,000000,2.6188,2.6525,2.5425,2.5438,1373904,0
+TREX.US,D,20090918,000000,2.5675,2.5912,2.53,2.5438,1174664,0
+TREX.US,D,20090921,000000,2.5,2.55,2.4725,2.5338,1283856,0
+TREX.US,D,20090922,000000,2.5562,2.5962,2.5162,2.5375,1484672,0
+TREX.US,D,20090923,000000,2.5362,2.5712,2.305,2.3763,2186376,0
+TREX.US,D,20090924,000000,2.3825,2.395,2.26,2.2875,1008520,0
+TREX.US,D,20090925,000000,2.285,2.305,2.2188,2.2475,678424,0
+TREX.US,D,20090928,000000,2.2562,2.3212,2.2138,2.3112,686208,0
+TREX.US,D,20090929,000000,2.3062,2.3625,2.2738,2.2925,537440,0
+TREX.US,D,20090930,000000,2.2875,2.325,2.1688,2.275,1098200,0
+TREX.US,D,20091001,000000,2.2525,2.26,2.1312,2.135,907360,0
+TREX.US,D,20091002,000000,2.105,2.1912,2.0575,2.15,1381992,0
+TREX.US,D,20091005,000000,2.1525,2.2487,2.1525,2.235,614672,0
+TREX.US,D,20091006,000000,2.25,2.3188,2.2225,2.3188,691048,0
+TREX.US,D,20091007,000000,2.3175,2.325,2.255,2.2575,478104,0
+TREX.US,D,20091008,000000,2.2862,2.3938,2.2862,2.315,834536,0
+TREX.US,D,20091009,000000,2.3188,2.3763,2.3188,2.375,465048,0
+TREX.US,D,20091012,000000,2.3838,2.4062,2.3212,2.3462,483256,0
+TREX.US,D,20091013,000000,2.3537,2.43,2.3338,2.4288,812008,0
+TREX.US,D,20091014,000000,2.4625,2.4925,2.4175,2.4512,656656,0
+TREX.US,D,20091015,000000,2.4338,2.4825,2.4112,2.4262,431760,0
+TREX.US,D,20091016,000000,2.3938,2.4462,2.3737,2.4188,460680,0
+TREX.US,D,20091019,000000,2.4175,2.4688,2.375,2.4225,456352,0
+TREX.US,D,20091020,000000,2.42,2.42,2.2788,2.3362,608920,0
+TREX.US,D,20091021,000000,2.335,2.4275,2.28,2.2825,838040,0
+TREX.US,D,20091022,000000,2.2812,2.4225,2.2338,2.405,844648,0
+TREX.US,D,20091023,000000,2.4012,2.4175,2.2925,2.3638,1841840,0
+TREX.US,D,20091026,000000,2.36,2.3988,2.2238,2.2487,1301168,0
+TREX.US,D,20091027,000000,2.2662,2.32,2.2075,2.2625,1127496,0
+TREX.US,D,20091028,000000,2.2538,2.2762,2.0812,2.11,1095360,0
+TREX.US,D,20091029,000000,2.1338,2.1712,2.105,2.145,1184568,0
+TREX.US,D,20091030,000000,2.125,2.1263,1.945,1.9888,1431976,0
+TREX.US,D,20091102,000000,2.0088,2.0475,1.9325,2.0162,1798472,0
+TREX.US,D,20091103,000000,2.0013,2.0538,1.9838,2.0312,1297824,0
+TREX.US,D,20091104,000000,2.0412,2.1188,2.04,2.0975,1574224,0
+TREX.US,D,20091105,000000,2.1112,2.1862,2.0462,2.1388,1430848,0
+TREX.US,D,20091106,000000,2.11,2.19,2.0988,2.1625,946616,0
+TREX.US,D,20091109,000000,2.1062,2.22,2.05,2.1075,1913496,0
+TREX.US,D,20091110,000000,2.1012,2.2212,2.095,2.1012,943632,0
+TREX.US,D,20091111,000000,2.1388,2.2238,2.1188,2.1725,852176,0
+TREX.US,D,20091112,000000,2.1712,2.1812,2.1263,2.13,1145816,0
+TREX.US,D,20091113,000000,2.135,2.1412,2.06,2.07,1703416,0
+TREX.US,D,20091116,000000,2.085,2.2362,2.0625,2.2212,1807000,0
+TREX.US,D,20091117,000000,2.2188,2.4325,2.2038,2.3912,1647600,0
+TREX.US,D,20091118,000000,2.3763,2.6225,2.3763,2.5912,2943200,0
+TREX.US,D,20091119,000000,2.5538,2.5862,2.4712,2.5275,1608920,0
+TREX.US,D,20091120,000000,2.51,2.5275,2.4312,2.5062,3352064,0
+TREX.US,D,20091123,000000,2.5438,2.5625,2.47,2.5162,699016,0
+TREX.US,D,20091124,000000,2.5062,2.5312,2.33,2.37,871224,0
+TREX.US,D,20091125,000000,2.3575,2.39,2.2425,2.2425,523896,0
+TREX.US,D,20091127,000000,2.1325,2.2475,2.0888,2.2038,451200,0
+TREX.US,D,20091130,000000,2.2025,2.25,2.1312,2.2412,819120,0
+TREX.US,D,20091201,000000,2.1825,2.2962,2.1712,2.2738,1191360,0
+TREX.US,D,20091202,000000,2.2462,2.475,2.2462,2.3175,1241624,0
+TREX.US,D,20091203,000000,2.3712,2.4375,2.225,2.2287,786440,0
+TREX.US,D,20091204,000000,2.2588,2.4662,2.23,2.2775,605288,0
+TREX.US,D,20091207,000000,2.31,2.31,2.1825,2.2175,1038128,0
+TREX.US,D,20091208,000000,2.1962,2.2062,2.145,2.1562,454072,0
+TREX.US,D,20091209,000000,2.1538,2.1538,2.0988,2.12,1060552,0
+TREX.US,D,20091210,000000,2.125,2.125,2.0575,2.065,1195584,0
+TREX.US,D,20091211,000000,2.1125,2.1125,2.0388,2.0625,1758608,0
+TREX.US,D,20091214,000000,2.1225,2.1225,2.0238,2.08,846344,0
+TREX.US,D,20091215,000000,2.0788,2.0862,2.0038,2.0075,1631208,0
+TREX.US,D,20091216,000000,2.0375,2.0675,2.0275,2.0625,724312,0
+TREX.US,D,20091217,000000,2.0338,2.11,2.0338,2.09,2764808,0
+TREX.US,D,20091218,000000,2.14,2.1938,2.0962,2.1475,1751600,0
+TREX.US,D,20091221,000000,2.1662,2.2812,2.1588,2.2812,732104,0
+TREX.US,D,20091222,000000,2.2812,2.4225,2.2812,2.4025,1972496,0
+TREX.US,D,20091223,000000,2.4125,2.4825,2.4125,2.4612,1285152,0
+TREX.US,D,20091224,000000,2.4688,2.4688,2.4338,2.445,132328,0
+TREX.US,D,20091228,000000,2.4512,2.4512,2.3588,2.395,373560,0
+TREX.US,D,20091229,000000,2.3963,2.4438,2.385,2.4438,574272,0
+TREX.US,D,20091230,000000,2.425,2.4375,2.3725,2.4075,414544,0
+TREX.US,D,20091231,000000,2.4275,2.4512,2.4075,2.45,623520,0
+TREX.US,D,20100104,000000,2.4738,2.5438,2.4725,2.53,853928,0
+TREX.US,D,20100105,000000,2.5325,2.55,2.4875,2.5138,1237064,0
+TREX.US,D,20100106,000000,2.5013,2.535,2.4338,2.4525,686752,0
+TREX.US,D,20100107,000000,2.4562,2.4975,2.4312,2.4438,294032,0
+TREX.US,D,20100108,000000,2.4425,2.4688,2.3988,2.4588,385848,0
+TREX.US,D,20100111,000000,2.4712,2.495,2.4188,2.4425,541864,0
+TREX.US,D,20100112,000000,2.4375,2.4588,2.4375,2.455,529496,0
+TREX.US,D,20100113,000000,2.4588,2.5,2.4062,2.4912,475656,0
+TREX.US,D,20100114,000000,2.4725,2.4925,2.465,2.485,395984,0
+TREX.US,D,20100115,000000,2.485,2.4938,2.365,2.3963,550328,0
+TREX.US,D,20100119,000000,2.3888,2.425,2.3512,2.38,1754800,0
+TREX.US,D,20100120,000000,2.3575,2.3688,2.2262,2.2612,627496,0
+TREX.US,D,20100121,000000,2.27,2.2788,2.135,2.165,733824,0
+TREX.US,D,20100122,000000,2.165,2.1725,2.0825,2.1,583704,0
+TREX.US,D,20100125,000000,2.1212,2.125,2.0412,2.0662,614680,0
+TREX.US,D,20100126,000000,2.0525,2.0788,2.0062,2.0075,979776,0
+TREX.US,D,20100127,000000,2.0062,2.0312,2.0062,2.0275,447176,0
+TREX.US,D,20100128,000000,2.0625,2.0762,1.975,1.9838,968400,0
+TREX.US,D,20100129,000000,1.9875,2.0375,1.9238,1.9275,886184,0
+TREX.US,D,20100201,000000,1.96,2.025,1.925,2.0088,2981504,0
+TREX.US,D,20100202,000000,2.005,2.0325,1.995,2.0175,1483112,0
+TREX.US,D,20100203,000000,2.0062,2.0275,1.9988,1.9988,538256,0
+TREX.US,D,20100204,000000,1.985,2.0312,1.98,2,778528,0
+TREX.US,D,20100205,000000,2.0013,2.035,1.985,2.0275,536768,0
+TREX.US,D,20100208,000000,2.035,2.0625,2,2.01,566016,0
+TREX.US,D,20100209,000000,2.0525,2.1288,2.035,2.0912,441920,0
+TREX.US,D,20100210,000000,2.0912,2.1088,2.0512,2.0562,844368,0
+TREX.US,D,20100211,000000,2.0512,2.1012,2.045,2.0988,872336,0
+TREX.US,D,20100212,000000,2.0862,2.1538,2.0662,2.1525,1068896,0
+TREX.US,D,20100216,000000,2.1575,2.2262,2.1312,2.2175,733528,0
+TREX.US,D,20100217,000000,2.2362,2.2487,2.1263,2.1762,2784888,0
+TREX.US,D,20100218,000000,2.1775,2.2312,2.1638,2.2125,483616,0
+TREX.US,D,20100219,000000,2.2125,2.25,2.1988,2.2388,361256,0
+TREX.US,D,20100222,000000,2.2412,2.2438,2.1962,2.2138,347088,0
+TREX.US,D,20100223,000000,2.2038,2.2238,2.165,2.195,654968,0
+TREX.US,D,20100224,000000,2.195,2.2425,2.195,2.22,1384664,0
+TREX.US,D,20100225,000000,2.185,2.2425,2.1788,2.2287,565744,0
+TREX.US,D,20100226,000000,2.2425,2.5138,2.235,2.4987,2237784,0
+TREX.US,D,20100301,000000,2.5125,2.5612,2.4862,2.5375,2302272,0
+TREX.US,D,20100302,000000,2.5238,2.53,2.3988,2.4162,1538232,0
+TREX.US,D,20100303,000000,2.4212,2.485,2.3988,2.4588,950336,0
+TREX.US,D,20100304,000000,2.4562,2.5038,2.4538,2.5038,1874920,0
+TREX.US,D,20100305,000000,2.5125,2.5213,2.4262,2.4812,811952,0
+TREX.US,D,20100308,000000,2.4875,2.4875,2.4375,2.4612,818304,0
+TREX.US,D,20100309,000000,2.46,2.545,2.435,2.5262,1036016,0
+TREX.US,D,20100310,000000,2.5262,2.6188,2.5262,2.575,818216,0
+TREX.US,D,20100311,000000,2.55,2.7487,2.525,2.745,4448864,0
+TREX.US,D,20100312,000000,2.75,2.75,2.5788,2.6,1014368,0
+TREX.US,D,20100315,000000,2.6012,2.6688,2.4925,2.6525,1028768,0
+TREX.US,D,20100316,000000,2.6488,2.6562,2.5712,2.6138,810688,0
+TREX.US,D,20100317,000000,2.6288,2.6338,2.5812,2.585,513256,0
+TREX.US,D,20100318,000000,2.5962,2.6188,2.555,2.5912,490360,0
+TREX.US,D,20100319,000000,2.6088,2.665,2.5812,2.64,1010552,0
+TREX.US,D,20100322,000000,2.6162,2.7,2.5862,2.6962,450696,0
+TREX.US,D,20100323,000000,2.69,2.7487,2.6288,2.7362,1575984,0
+TREX.US,D,20100324,000000,2.71,2.7262,2.655,2.6612,534600,0
+TREX.US,D,20100325,000000,2.665,2.7188,2.65,2.6525,603504,0
+TREX.US,D,20100326,000000,2.6538,2.6738,2.64,2.655,412648,0
+TREX.US,D,20100329,000000,2.6738,2.6738,2.64,2.6562,298344,0
+TREX.US,D,20100330,000000,2.6312,2.675,2.6312,2.6575,480552,0
+TREX.US,D,20100331,000000,2.655,2.7375,2.6375,2.6612,635320,0
+TREX.US,D,20100401,000000,2.69,2.7038,2.6463,2.675,255992,0
+TREX.US,D,20100405,000000,2.6738,2.7475,2.655,2.7088,435896,0
+TREX.US,D,20100406,000000,2.6675,2.7062,2.6475,2.695,398760,0
+TREX.US,D,20100407,000000,2.6788,2.7112,2.6525,2.7112,430376,0
+TREX.US,D,20100408,000000,2.7025,2.72,2.685,2.7038,255272,0
+TREX.US,D,20100409,000000,2.7112,2.8712,2.6888,2.8512,2373560,0
+TREX.US,D,20100412,000000,2.8675,2.89,2.8075,2.8512,1185144,0
+TREX.US,D,20100413,000000,2.8325,2.85,2.7625,2.8412,562184,0
+TREX.US,D,20100414,000000,2.8638,2.92,2.84,2.9075,869696,0
+TREX.US,D,20100415,000000,2.8862,2.9975,2.875,2.99,690424,0
+TREX.US,D,20100416,000000,2.9875,3.08,2.9712,3.0325,1069712,0
+TREX.US,D,20100419,000000,3.0225,3.0362,2.9288,2.9438,355576,0
+TREX.US,D,20100420,000000,2.97,2.9738,2.9312,2.9712,297552,0
+TREX.US,D,20100421,000000,2.9612,3.0225,2.9025,3.0062,701632,0
+TREX.US,D,20100422,000000,2.975,3.0762,2.9238,3.0675,377696,0
+TREX.US,D,20100423,000000,3.0612,3.15,3.0612,3.1237,940584,0
+TREX.US,D,20100426,000000,3.135,3.1438,2.9512,2.9562,772320,0
+TREX.US,D,20100427,000000,2.9225,2.975,2.845,2.86,702192,0
+TREX.US,D,20100428,000000,2.8688,2.8925,2.825,2.865,390944,0
+TREX.US,D,20100429,000000,2.8763,2.8888,2.785,2.8175,1168208,0
+TREX.US,D,20100430,000000,2.8212,3.175,2.8038,3.0612,3351576,0
+TREX.US,D,20100503,000000,3.0875,3.0875,2.8975,2.9362,1166864,0
+TREX.US,D,20100504,000000,2.91,2.91,2.7662,2.8262,1770608,0
+TREX.US,D,20100505,000000,2.7675,2.8712,2.7088,2.7925,652496,0
+TREX.US,D,20100506,000000,3.115,3.115,2.7312,2.8975,1681288,0
+TREX.US,D,20100507,000000,2.8662,2.9012,2.6762,2.7212,1487480,0
+TREX.US,D,20100510,000000,2.8362,2.965,2.7888,2.8912,2830800,0
+TREX.US,D,20100511,000000,2.86,2.86,2.7487,2.7888,1277648,0
+TREX.US,D,20100512,000000,2.795,3.115,2.795,3.105,2382048,0
+TREX.US,D,20100513,000000,3.085,3.16,3.0675,3.1138,1518128,0
+TREX.US,D,20100514,000000,3.0725,3.0775,3.0038,3.0538,899440,0
+TREX.US,D,20100517,000000,3.0612,3.2425,3.055,3.2125,1590536,0
+TREX.US,D,20100518,000000,3.2325,3.3138,3.1625,3.1838,2698624,0
+TREX.US,D,20100519,000000,3.1612,3.17,3.04,3.06,1138104,0
+TREX.US,D,20100520,000000,3,3.035,2.8938,2.9512,2413120,0
+TREX.US,D,20100521,000000,2.8988,2.9888,2.8525,2.9412,2582720,0
+TREX.US,D,20100524,000000,2.9325,2.9825,2.8588,2.8775,1350232,0
+TREX.US,D,20100525,000000,2.8612,2.8625,2.735,2.8562,1393368,0
+TREX.US,D,20100526,000000,2.8688,2.9212,2.725,2.7988,5401944,0
+TREX.US,D,20100527,000000,2.8625,3.0013,2.8288,2.9688,2165784,0
+TREX.US,D,20100528,000000,2.9888,2.9888,2.8212,2.8425,1904072,0
+TREX.US,D,20100601,000000,2.8275,2.8275,2.7112,2.7138,1415992,0
+TREX.US,D,20100602,000000,2.7225,2.8,2.6263,2.8,1609848,0
+TREX.US,D,20100603,000000,2.7938,2.8362,2.6425,2.7262,1032512,0
+TREX.US,D,20100604,000000,2.65,2.6975,2.5588,2.57,1552072,0
+TREX.US,D,20100607,000000,2.5775,2.5788,2.4475,2.45,918816,0
+TREX.US,D,20100608,000000,2.4575,2.51,2.385,2.4888,1373344,0
+TREX.US,D,20100609,000000,2.505,2.5138,2.3675,2.4362,1124512,0
+TREX.US,D,20100610,000000,2.4688,2.5375,2.4375,2.515,1128616,0
+TREX.US,D,20100611,000000,2.4938,2.645,2.4938,2.595,1003840,0
+TREX.US,D,20100614,000000,2.6338,2.6975,2.6075,2.6538,1397584,0
+TREX.US,D,20100615,000000,2.655,2.7075,2.6538,2.695,975856,0
+TREX.US,D,20100616,000000,2.6662,2.77,2.6375,2.6862,1369176,0
+TREX.US,D,20100617,000000,2.7038,2.7438,2.585,2.6938,1296576,0
+TREX.US,D,20100618,000000,2.6962,2.7525,2.64,2.6888,1959624,0
+TREX.US,D,20100621,000000,2.7188,2.7762,2.6738,2.6838,841184,0
+TREX.US,D,20100622,000000,2.69,2.7825,2.6325,2.635,1439056,0
+TREX.US,D,20100623,000000,2.6325,2.7075,2.5812,2.6875,1890952,0
+TREX.US,D,20100624,000000,2.6775,2.76,2.65,2.6975,2254904,0
+TREX.US,D,20100625,000000,2.7012,2.7338,2.6625,2.6888,2555112,0
+TREX.US,D,20100628,000000,2.6812,2.7462,2.655,2.6912,825648,0
+TREX.US,D,20100629,000000,2.63,2.6538,2.4425,2.4738,1565408,0
+TREX.US,D,20100630,000000,2.4662,2.6,2.4662,2.5112,1682024,0
+TREX.US,D,20100701,000000,2.5062,2.5725,2.435,2.5562,1947984,0
+TREX.US,D,20100702,000000,2.5788,2.5912,2.4888,2.5262,1280416,0
+TREX.US,D,20100706,000000,2.6,2.665,2.5,2.5712,2325888,0
+TREX.US,D,20100707,000000,2.5738,2.725,2.5512,2.7062,2276176,0
+TREX.US,D,20100708,000000,2.7438,2.7775,2.7038,2.7688,1257968,0
+TREX.US,D,20100709,000000,2.755,2.7975,2.7062,2.7938,824392,0
+TREX.US,D,20100712,000000,2.7762,2.7812,2.6725,2.685,1019784,0
+TREX.US,D,20100713,000000,2.7325,2.805,2.7075,2.78,1075992,0
+TREX.US,D,20100714,000000,2.7612,2.7888,2.7075,2.7525,785912,0
+TREX.US,D,20100715,000000,2.7562,2.7862,2.6475,2.7088,1356712,0
+TREX.US,D,20100716,000000,2.6938,2.6938,2.5588,2.5638,1298728,0
+TREX.US,D,20100719,000000,2.5812,2.6288,2.5388,2.6012,1133080,0
+TREX.US,D,20100720,000000,2.5588,2.66,2.535,2.6488,1230472,0
+TREX.US,D,20100721,000000,2.6562,2.6588,2.5262,2.56,1330752,0
+TREX.US,D,20100722,000000,2.605,2.6362,2.5725,2.63,1434992,0
+TREX.US,D,20100723,000000,2.62,2.7325,2.5812,2.7162,923536,0
+TREX.US,D,20100726,000000,2.7412,2.775,2.7262,2.77,2188848,0
+TREX.US,D,20100727,000000,2.7838,2.8162,2.7175,2.7325,2649792,0
+TREX.US,D,20100728,000000,2.7212,2.745,2.6775,2.7112,791920,0
+TREX.US,D,20100729,000000,2.7375,2.7625,2.605,2.685,635744,0
+TREX.US,D,20100730,000000,2.6362,2.74,2.5988,2.7125,685280,0
+TREX.US,D,20100802,000000,2.75,2.7825,2.6862,2.7638,699808,0
+TREX.US,D,20100803,000000,2.7762,2.7875,2.6438,2.665,2641408,0
+TREX.US,D,20100804,000000,2.6912,2.8238,2.6912,2.82,2226200,0
+TREX.US,D,20100805,000000,2.7875,2.8763,2.7762,2.8112,1838368,0
+TREX.US,D,20100806,000000,2.775,2.8088,2.6875,2.7738,637912,0
+TREX.US,D,20100809,000000,2.7862,2.8,2.7362,2.7812,1351160,0
+TREX.US,D,20100810,000000,2.7575,2.8275,2.7412,2.7725,803672,0
+TREX.US,D,20100811,000000,2.715,2.76,2.6538,2.695,1243496,0
+TREX.US,D,20100812,000000,2.6325,2.6325,2.5388,2.58,1072800,0
+TREX.US,D,20100813,000000,2.57,2.5825,2.5162,2.5162,1067896,0
+TREX.US,D,20100816,000000,2.5013,2.5975,2.4862,2.5538,962176,0
+TREX.US,D,20100817,000000,2.5888,2.605,2.5125,2.5625,1038248,0
+TREX.US,D,20100818,000000,2.5562,2.6,2.5,2.5738,777464,0
+TREX.US,D,20100819,000000,2.555,2.5725,2.4812,2.5038,837768,0
+TREX.US,D,20100820,000000,2.5213,2.5213,2.4412,2.505,1040696,0
+TREX.US,D,20100823,000000,2.5238,2.5525,2.4588,2.5062,1909136,0
+TREX.US,D,20100824,000000,2.4588,2.4925,2.4125,2.425,1333752,0
+TREX.US,D,20100825,000000,2.4075,2.4438,2.3737,2.4225,985264,0
+TREX.US,D,20100826,000000,2.4275,2.5,2.3875,2.4188,637496,0
+TREX.US,D,20100827,000000,2.4488,2.525,2.39,2.5125,627936,0
+TREX.US,D,20100830,000000,2.505,2.5488,2.445,2.4488,643864,0
+TREX.US,D,20100831,000000,2.44,2.5638,2.4312,2.5062,1126920,0
+TREX.US,D,20100901,000000,2.5462,2.6,2.5,2.5875,778832,0
+TREX.US,D,20100902,000000,2.5938,2.6488,2.5425,2.625,463336,0
+TREX.US,D,20100903,000000,2.6588,2.7125,2.6088,2.6962,440104,0
+TREX.US,D,20100907,000000,2.6762,2.6762,2.5488,2.5612,848784,0
+TREX.US,D,20100908,000000,2.5625,2.5938,2.5138,2.535,768456,0
+TREX.US,D,20100909,000000,2.5425,2.5625,2.4775,2.5325,1274688,0
+TREX.US,D,20100910,000000,2.525,2.5425,2.4938,2.5138,1112400,0
+TREX.US,D,20100913,000000,2.5388,2.6412,2.535,2.6125,1090528,0
+TREX.US,D,20100914,000000,2.6062,2.6062,2.4362,2.4425,1964376,0
+TREX.US,D,20100915,000000,2.4425,2.4787,2.3788,2.405,1546296,0
+TREX.US,D,20100916,000000,2.3938,2.4062,2.3188,2.4025,6245136,0
+TREX.US,D,20100917,000000,2.4325,2.4638,2.3938,2.4238,1893264,0
+TREX.US,D,20100920,000000,2.4375,2.4488,2.3862,2.4238,906192,0
+TREX.US,D,20100921,000000,2.415,2.475,2.3925,2.43,742048,0
+TREX.US,D,20100922,000000,2.415,2.4562,2.3537,2.3812,806256,0
+TREX.US,D,20100923,000000,2.35,2.4025,2.3188,2.3362,752560,0
+TREX.US,D,20100924,000000,2.3725,2.4038,2.345,2.38,728432,0
+TREX.US,D,20100927,000000,2.3725,2.4038,2.3537,2.365,1101960,0
+TREX.US,D,20100928,000000,2.3862,2.3875,2.3025,2.3512,874840,0
+TREX.US,D,20100929,000000,2.3475,2.3963,2.3262,2.3788,1023832,0
+TREX.US,D,20100930,000000,2.3875,2.42,2.3125,2.3838,1082856,0
+TREX.US,D,20101001,000000,2.405,2.455,2.36,2.4412,1123960,0
+TREX.US,D,20101004,000000,2.4388,2.4762,2.3775,2.4212,1476280,0
+TREX.US,D,20101005,000000,2.45,2.45,2.345,2.3588,5265664,0
+TREX.US,D,20101006,000000,2.3462,2.3537,2.285,2.2988,1460760,0
+TREX.US,D,20101007,000000,2.3125,2.3125,2.27,2.2713,844176,0
+TREX.US,D,20101008,000000,2.27,2.2975,2.2513,2.2812,988984,0
+TREX.US,D,20101011,000000,2.28,2.2862,2.225,2.2513,851640,0
+TREX.US,D,20101012,000000,2.2362,2.28,2.2225,2.26,1609592,0
+TREX.US,D,20101013,000000,2.2662,2.31,2.2312,2.2962,1404512,0
+TREX.US,D,20101014,000000,2.29,2.2962,2.2262,2.2688,1494032,0
+TREX.US,D,20101015,000000,2.2875,2.315,2.2287,2.2812,772584,0
+TREX.US,D,20101018,000000,2.28,2.2888,2.2312,2.2425,1818808,0
+TREX.US,D,20101019,000000,2.2188,2.2812,2.1962,2.2362,2679280,0
+TREX.US,D,20101020,000000,2.25,2.2725,2.2212,2.26,1110920,0
+TREX.US,D,20101021,000000,2.275,2.2962,2.2338,2.2662,961080,0
+TREX.US,D,20101022,000000,2.2662,2.2912,2.24,2.2762,576144,0
+TREX.US,D,20101025,000000,2.2925,2.3412,2.275,2.285,727288,0
+TREX.US,D,20101026,000000,2.265,2.2938,2.2513,2.28,797344,0
+TREX.US,D,20101027,000000,2.255,2.2725,2.2338,2.2513,838176,0
+TREX.US,D,20101028,000000,2.2713,2.2888,2.2225,2.26,673504,0
+TREX.US,D,20101029,000000,2.2438,2.265,2.225,2.2438,1037848,0
+TREX.US,D,20101101,000000,2.2513,2.2725,2.22,2.2262,1725880,0
+TREX.US,D,20101102,000000,2.1725,2.2225,2.0475,2.19,8589600,0
+TREX.US,D,20101103,000000,2.1762,2.2713,2.1288,2.2688,3137856,0
+TREX.US,D,20101104,000000,2.2888,2.3525,2.2588,2.3,1978688,0
+TREX.US,D,20101105,000000,2.3038,2.3412,2.2862,2.315,3340136,0
+TREX.US,D,20101108,000000,2.3038,2.345,2.2775,2.3375,2354952,0
+TREX.US,D,20101109,000000,2.3412,2.355,2.27,2.2888,1396048,0
+TREX.US,D,20101110,000000,2.29,2.335,2.285,2.3188,1213160,0
+TREX.US,D,20101111,000000,2.2888,2.3062,2.26,2.2912,1130392,0
+TREX.US,D,20101112,000000,2.2688,2.3012,2.2312,2.25,760896,0
+TREX.US,D,20101115,000000,2.265,2.29,2.2475,2.25,797496,0
+TREX.US,D,20101116,000000,2.2375,2.2762,2.2225,2.2638,1428424,0
+TREX.US,D,20101117,000000,2.265,2.2762,2.1912,2.2287,1074800,0
+TREX.US,D,20101118,000000,2.2412,2.2938,2.2412,2.2713,1011936,0
+TREX.US,D,20101119,000000,2.2588,2.26,2.2262,2.2412,584296,0
+TREX.US,D,20101122,000000,2.2325,2.2662,2.2225,2.2388,698016,0
+TREX.US,D,20101123,000000,2.22,2.23,2.1888,2.2287,629624,0
+TREX.US,D,20101124,000000,2.2475,2.3188,2.2475,2.295,1019640,0
+TREX.US,D,20101126,000000,2.2825,2.3238,2.2762,2.3062,288016,0
+TREX.US,D,20101129,000000,2.29,2.3125,2.2762,2.2988,1062416,0
+TREX.US,D,20101130,000000,2.2725,2.3225,2.2713,2.3062,1486824,0
+TREX.US,D,20101201,000000,2.3375,2.3688,2.3288,2.34,1187008,0
+TREX.US,D,20101202,000000,2.3512,2.445,2.3375,2.4275,1232928,0
+TREX.US,D,20101203,000000,2.41,2.43,2.4012,2.415,773384,0
+TREX.US,D,20101206,000000,2.41,2.4825,2.41,2.46,551272,0
+TREX.US,D,20101207,000000,2.4875,2.5213,2.4525,2.4787,1005064,0
+TREX.US,D,20101208,000000,2.4862,2.5075,2.4575,2.4662,936824,0
+TREX.US,D,20101209,000000,2.49,2.5512,2.48,2.53,1180568,0
+TREX.US,D,20101210,000000,2.5388,2.5925,2.5288,2.5625,393160,0
+TREX.US,D,20101213,000000,2.5762,2.6138,2.565,2.5675,426056,0
+TREX.US,D,20101214,000000,2.5825,2.6512,2.57,2.6225,756968,0
+TREX.US,D,20101215,000000,2.6125,2.6938,2.6125,2.665,1229648,0
+TREX.US,D,20101216,000000,2.6688,2.7675,2.6675,2.7662,1217896,0
+TREX.US,D,20101217,000000,2.7862,2.8525,2.77,2.8238,1424408,0
+TREX.US,D,20101220,000000,2.8238,2.875,2.8238,2.8462,1294832,0
+TREX.US,D,20101221,000000,2.8625,2.9612,2.845,2.955,2206792,0
+TREX.US,D,20101222,000000,2.9625,3,2.9562,2.9888,1345424,0
+TREX.US,D,20101223,000000,2.9888,3.01,2.9238,2.9375,1675456,0
+TREX.US,D,20101227,000000,2.93,3.0325,2.9288,3.0213,687768,0
+TREX.US,D,20101228,000000,3.0175,3.0438,3.01,3.025,948840,0
+TREX.US,D,20101229,000000,3.0375,3.0712,3.0288,3.0512,717624,0
+TREX.US,D,20101230,000000,3.0412,3.0712,3.0312,3.0475,603512,0
+TREX.US,D,20101231,000000,3.0575,3.0838,2.9925,2.995,1185520,0
+TREX.US,D,20110103,000000,3.015,3.1662,3.0125,3.1562,2182160,0
+TREX.US,D,20110104,000000,3.17,3.1938,3.1188,3.1612,1894368,0
+TREX.US,D,20110105,000000,3.1562,3.2362,3.15,3.2162,1183304,0
+TREX.US,D,20110106,000000,3.225,3.24,3.12,3.14,2089560,0
+TREX.US,D,20110107,000000,3.1463,3.1875,3.0675,3.1275,675232,0
+TREX.US,D,20110110,000000,3.1012,3.1125,3.0638,3.0788,871712,0
+TREX.US,D,20110111,000000,3.0812,3.155,3.0525,3.0912,1066808,0
+TREX.US,D,20110112,000000,3.12,3.13,3.0675,3.07,316464,0
+TREX.US,D,20110113,000000,3.0612,3.0912,3.0425,3.0538,686224,0
+TREX.US,D,20110114,000000,3.0475,3.1412,3.035,3.1288,614544,0
+TREX.US,D,20110118,000000,3.1162,3.1325,3.06,3.1175,417952,0
+TREX.US,D,20110119,000000,3.1037,3.1175,2.9362,2.9625,838336,0
+TREX.US,D,20110120,000000,2.9475,3.0188,2.9212,2.9512,786040,0
+TREX.US,D,20110121,000000,2.9538,2.9975,2.9512,2.975,519888,0
+TREX.US,D,20110124,000000,2.98,3.0625,2.97,3.0362,350608,0
+TREX.US,D,20110125,000000,3.0175,3.0562,2.9675,3.0138,526272,0
+TREX.US,D,20110126,000000,3.03,3.0812,3.0213,3.0575,1352880,0
+TREX.US,D,20110127,000000,3.055,3.075,2.9838,2.9938,601696,0
+TREX.US,D,20110128,000000,2.9875,3,2.835,2.8963,1228480,0
+TREX.US,D,20110131,000000,2.9062,2.945,2.8688,2.91,630472,0
+TREX.US,D,20110201,000000,2.935,3.0312,2.9312,3.0138,649064,0
+TREX.US,D,20110202,000000,2.985,3.0088,2.93,2.9388,577624,0
+TREX.US,D,20110203,000000,2.9262,2.9675,2.8838,2.9525,405816,0
+TREX.US,D,20110204,000000,2.9388,2.9475,2.8763,2.9388,598360,0
+TREX.US,D,20110207,000000,2.9375,3.0312,2.9262,3.025,931720,0
+TREX.US,D,20110208,000000,3.0213,3.1225,3.0088,3.1225,594840,0
+TREX.US,D,20110209,000000,3.1162,3.14,3.0788,3.1175,455312,0
+TREX.US,D,20110210,000000,3.09,3.1375,3.0775,3.12,403680,0
+TREX.US,D,20110211,000000,3.115,3.1862,3.07,3.1662,602448,0
+TREX.US,D,20110214,000000,3.1725,3.2138,3.1675,3.1862,831664,0
+TREX.US,D,20110215,000000,3.185,3.2612,3.1738,3.2487,1487200,0
+TREX.US,D,20110216,000000,3.26,3.285,3.2412,3.275,1310032,0
+TREX.US,D,20110218,000000,3.3838,3.385,3.3188,3.3262,477864,0
+TREX.US,D,20110222,000000,3.285,3.285,3.13,3.19,2138032,0
+TREX.US,D,20110223,000000,3.18,3.1938,3.1312,3.1712,995176,0
+TREX.US,D,20110224,000000,3.1612,3.2162,3.1412,3.1725,988104,0
+TREX.US,D,20110225,000000,3.19,3.3538,3.1638,3.3338,841080,0
+TREX.US,D,20110228,000000,3.4375,3.8625,3.4,3.7438,8815064,0
+TREX.US,D,20110301,000000,3.7275,3.855,3.7225,3.825,4331520,0
+TREX.US,D,20110302,000000,3.815,3.9225,3.7912,3.8488,2399992,0
+TREX.US,D,20110303,000000,3.86,3.9162,3.7662,3.7988,1526368,0
+TREX.US,D,20110304,000000,3.805,3.8475,3.7325,3.8138,2376824,0
+TREX.US,D,20110307,000000,3.83,3.855,3.7425,3.79,770376,0
+TREX.US,D,20110308,000000,3.82,3.905,3.7762,3.8525,1089216,0
+TREX.US,D,20110309,000000,3.8525,3.8975,3.8,3.88,1416888,0
+TREX.US,D,20110310,000000,3.85,3.85,3.7375,3.805,2332208,0
+TREX.US,D,20110311,000000,3.7738,3.8325,3.745,3.7675,1035976,0
+TREX.US,D,20110314,000000,3.725,3.8362,3.6688,3.8125,723904,0
+TREX.US,D,20110315,000000,3.69,3.8775,3.69,3.8088,4278632,0
+TREX.US,D,20110316,000000,3.7988,3.8338,3.7275,3.7538,1517896,0
+TREX.US,D,20110317,000000,3.8138,3.8638,3.7812,3.81,1361520,0
+TREX.US,D,20110318,000000,3.8612,3.9175,3.8375,3.9075,1779960,0
+TREX.US,D,20110321,000000,3.9375,4.0312,3.9138,4.0175,2130376,0
+TREX.US,D,20110322,000000,4.0225,4.1738,3.925,3.94,1048280,0
+TREX.US,D,20110323,000000,3.9262,4.0125,3.88,3.995,736648,0
+TREX.US,D,20110324,000000,4.0262,4.0325,3.9388,4.0088,1437152,0
+TREX.US,D,20110325,000000,4.025,4.045,3.9988,4.0275,862936,0
+TREX.US,D,20110328,000000,4.0312,4.05,3.9888,4.0012,742000,0
+TREX.US,D,20110329,000000,4.0038,4.0612,3.9838,4.0362,754416,0
+TREX.US,D,20110330,000000,4.06,4.0812,4.0412,4.08,1010296,0
+TREX.US,D,20110331,000000,4.1038,4.125,4.065,4.0775,1374048,0
+TREX.US,D,20110401,000000,4.0975,4.1738,4.0975,4.1662,1710856,0
+TREX.US,D,20110404,000000,4.1625,4.17,4.1188,4.1688,3139328,0
+TREX.US,D,20110405,000000,4.1562,4.2488,4.1288,4.145,1425872,0
+TREX.US,D,20110406,000000,4.1725,4.2112,4.0862,4.2012,1355136,0
+TREX.US,D,20110407,000000,4.2025,4.25,4.1112,4.14,603256,0
+TREX.US,D,20110408,000000,4.1525,4.1675,4.0362,4.0462,1054160,0
+TREX.US,D,20110411,000000,4.04,4.1137,3.9788,4.09,801024,0
+TREX.US,D,20110412,000000,4.0625,4.1238,4.0012,4.065,592768,0
+TREX.US,D,20110413,000000,4.0912,4.0963,3.99,4.0362,556600,0
+TREX.US,D,20110414,000000,4.0113,4.0575,3.9725,4.02,710600,0
+TREX.US,D,20110415,000000,4.0262,4.0287,3.9388,3.9962,910328,0
+TREX.US,D,20110418,000000,3.9338,3.9788,3.8925,3.9488,493072,0
+TREX.US,D,20110419,000000,3.97,4.07,3.9675,4.0562,593016,0
+TREX.US,D,20110420,000000,4.1212,4.1638,4.0775,4.1588,839784,0
+TREX.US,D,20110421,000000,4.18,4.18,4.1025,4.1438,513824,0
+TREX.US,D,20110425,000000,4.1275,4.1275,4.0512,4.0862,305312,0
+TREX.US,D,20110426,000000,4.0963,4.1512,4.09,4.1125,2479088,0
+TREX.US,D,20110427,000000,4.11,4.1188,4.075,4.0912,664936,0
+TREX.US,D,20110428,000000,4.0788,4.1038,4.0638,4.08,421376,0
+TREX.US,D,20110429,000000,4.0912,4.1125,3.9812,4.01,1618544,0
+TREX.US,D,20110502,000000,3.8875,4.0162,3.8,3.8625,4456320,0
+TREX.US,D,20110503,000000,3.855,3.8825,3.7112,3.745,888184,0
+TREX.US,D,20110504,000000,3.7362,3.7362,3.6125,3.6875,1096816,0
+TREX.US,D,20110505,000000,3.6662,3.7888,3.66,3.7325,1102936,0
+TREX.US,D,20110506,000000,3.7738,3.7912,3.6725,3.6975,629616,0
+TREX.US,D,20110509,000000,3.6862,3.755,3.675,3.7438,616856,0
+TREX.US,D,20110510,000000,3.7612,3.7988,3.7412,3.7875,718136,0
+TREX.US,D,20110511,000000,3.7625,3.7875,3.6725,3.6975,697344,0
+TREX.US,D,20110512,000000,3.6712,3.7725,3.6575,3.76,806240,0
+TREX.US,D,20110513,000000,3.76,3.76,3.5975,3.6788,794784,0
+TREX.US,D,20110516,000000,3.6638,3.6638,3.5338,3.5388,571216,0
+TREX.US,D,20110517,000000,3.5012,3.5075,3.325,3.41,1732968,0
+TREX.US,D,20110518,000000,3.4062,3.76,3.4062,3.7075,1238504,0
+TREX.US,D,20110519,000000,3.7312,3.7312,3.6138,3.6212,819472,0
+TREX.US,D,20110520,000000,3.6162,3.6675,3.5788,3.585,814104,0
+TREX.US,D,20110523,000000,3.5138,3.595,3.5038,3.5275,969176,0
+TREX.US,D,20110524,000000,3.5475,3.5475,3.49,3.5,660152,0
+TREX.US,D,20110525,000000,3.4762,3.62,3.4762,3.585,883888,0
+TREX.US,D,20110526,000000,3.5688,3.62,3.4938,3.6125,881304,0
+TREX.US,D,20110527,000000,3.63,3.6762,3.5862,3.6462,703624,0
+TREX.US,D,20110531,000000,3.7088,3.8312,3.7025,3.82,1387968,0
+TREX.US,D,20110601,000000,3.785,3.8288,3.6788,3.7175,2934856,0
+TREX.US,D,20110602,000000,3.7162,3.755,3.5975,3.6088,612856,0
+TREX.US,D,20110603,000000,3.5462,3.55,3.4112,3.4212,1204208,0
+TREX.US,D,20110606,000000,3.425,3.445,3.3512,3.3512,4517840,0
+TREX.US,D,20110607,000000,3.3788,3.42,3.29,3.3412,1352296,0
+TREX.US,D,20110608,000000,3.3238,3.3525,3.29,3.3125,574736,0
+TREX.US,D,20110609,000000,3.33,3.3662,3.28,3.2925,553040,0
+TREX.US,D,20110610,000000,3.2713,3.275,3.1638,3.1875,1091096,0
+TREX.US,D,20110613,000000,3.2075,3.2438,3.1662,3.2238,996392,0
+TREX.US,D,20110614,000000,3.2688,3.3662,3.2425,3.335,1187200,0
+TREX.US,D,20110615,000000,3.2938,3.3425,3.2425,3.2538,786320,0
+TREX.US,D,20110616,000000,3.2487,3.3388,3.1325,3.1712,1405688,0
+TREX.US,D,20110617,000000,3.2062,3.3025,3.185,3.2862,1159320,0
+TREX.US,D,20110620,000000,3.2825,3.3088,3.2487,3.27,1598176,0
+TREX.US,D,20110621,000000,3.3088,3.3275,3.2275,3.315,1058536,0
+TREX.US,D,20110622,000000,3.2962,3.3475,3.2762,3.2825,442816,0
+TREX.US,D,20110623,000000,3.2375,3.355,3.2375,3.3362,679112,0
+TREX.US,D,20110624,000000,3.3538,3.3762,3.2075,3.2312,1593544,0
+TREX.US,D,20110627,000000,3.1712,3.1712,2.905,2.935,5657240,0
+TREX.US,D,20110628,000000,2.955,3.04,2.9275,3.035,1133552,0
+TREX.US,D,20110629,000000,3.0575,3.07,2.99,3.0312,1006400,0
+TREX.US,D,20110630,000000,3.0375,3.1075,3.0275,3.06,829704,0
+TREX.US,D,20110701,000000,3.0525,3.1088,2.9975,3,1197776,0
+TREX.US,D,20110705,000000,3.0075,3.0962,2.96,3.0938,675256,0
+TREX.US,D,20110706,000000,3.0738,3.155,3.0338,3.1488,905776,0
+TREX.US,D,20110707,000000,3.1812,3.2462,3.1562,3.165,709040,0
+TREX.US,D,20110708,000000,3.115,3.15,3.0688,3.11,1326304,0
+TREX.US,D,20110711,000000,3.0588,3.0588,2.9388,2.995,1650544,0
+TREX.US,D,20110712,000000,2.5325,2.6112,2.4375,2.5562,10459304,0
+TREX.US,D,20110713,000000,2.5612,2.585,2.5,2.5013,3228808,0
+TREX.US,D,20110714,000000,2.51,2.5612,2.5,2.525,1292824,0
+TREX.US,D,20110715,000000,2.535,2.56,2.505,2.5488,1323184,0
+TREX.US,D,20110718,000000,2.5338,2.5338,2.4662,2.5188,4834232,0
+TREX.US,D,20110719,000000,2.5362,2.6562,2.5362,2.6538,1218456,0
+TREX.US,D,20110720,000000,2.6562,2.67,2.5975,2.6075,570416,0
+TREX.US,D,20110721,000000,2.6212,2.7162,2.6188,2.7112,978416,0
+TREX.US,D,20110722,000000,2.7038,2.7812,2.6675,2.7738,1481640,0
+TREX.US,D,20110725,000000,2.73,2.7513,2.6112,2.6325,1199400,0
+TREX.US,D,20110726,000000,2.6225,2.685,2.6125,2.6438,457944,0
+TREX.US,D,20110727,000000,2.6237,2.6438,2.5725,2.5838,744296,0
+TREX.US,D,20110728,000000,2.5912,2.6825,2.5675,2.6112,2539312,0
+TREX.US,D,20110729,000000,2.5725,2.695,2.54,2.635,918944,0
+TREX.US,D,20110801,000000,2.5213,2.6225,2.4812,2.4987,4469536,0
+TREX.US,D,20110802,000000,2.4475,2.4575,2.26,2.28,3400616,0
+TREX.US,D,20110803,000000,2.2812,2.2875,2.1875,2.225,3599240,0
+TREX.US,D,20110804,000000,2.185,2.25,2.0738,2.1075,2852584,0
+TREX.US,D,20110805,000000,2.1362,2.1775,2.0438,2.1525,3257240,0
+TREX.US,D,20110808,000000,2.0775,2.1762,1.97,1.975,3801232,0
+TREX.US,D,20110809,000000,2.0312,2.1275,1.925,2.0962,3656024,0
+TREX.US,D,20110810,000000,2.0312,2.1962,2.0025,2.1362,3961480,0
+TREX.US,D,20110811,000000,2.1438,2.25,2.1025,2.195,1783656,0
+TREX.US,D,20110812,000000,2.2275,2.2688,2.1425,2.16,1019440,0
+TREX.US,D,20110815,000000,2.18,2.2438,2.1425,2.2375,2699152,0
+TREX.US,D,20110816,000000,2.2125,2.2175,2.1175,2.1312,1094096,0
+TREX.US,D,20110817,000000,2.1412,2.1912,2.065,2.1362,634432,0
+TREX.US,D,20110818,000000,2.0612,2.0938,2.0188,2.0588,2431960,0
+TREX.US,D,20110819,000000,2.03,2.115,1.9838,2.01,3043256,0
+TREX.US,D,20110822,000000,2.0662,2.0662,1.995,2.02,1488928,0
+TREX.US,D,20110823,000000,2.0362,2.1575,2.0312,2.14,1446216,0
+TREX.US,D,20110824,000000,2.13,2.2088,2.0875,2.1775,2306224,0
+TREX.US,D,20110825,000000,2.1962,2.1962,2.075,2.125,1342648,0
+TREX.US,D,20110826,000000,2.1088,2.1425,2.0475,2.1312,1499672,0
+TREX.US,D,20110829,000000,2.1425,2.2912,2.1288,2.2888,812152,0
+TREX.US,D,20110830,000000,2.2738,2.2738,2.1925,2.2362,2141472,0
+TREX.US,D,20110831,000000,2.2525,2.3,2.23,2.28,1182632,0
+TREX.US,D,20110901,000000,2.2988,2.35,2.2287,2.2688,1657608,0
+TREX.US,D,20110902,000000,2.2287,2.2975,2.2038,2.2238,1752176,0
+TREX.US,D,20110906,000000,2.1463,2.2538,2.1162,2.2475,4784024,0
+TREX.US,D,20110907,000000,2.2788,2.385,2.26,2.3537,1101088,0
+TREX.US,D,20110908,000000,2.3375,2.42,2.3162,2.3662,1484064,0
+TREX.US,D,20110909,000000,2.3288,2.3825,2.2487,2.2825,1618352,0
+TREX.US,D,20110912,000000,2.2487,2.3188,2.2487,2.3088,1065336,0
+TREX.US,D,20110913,000000,2.3212,2.3462,2.28,2.3088,931144,0
+TREX.US,D,20110914,000000,2.335,2.335,2.2775,2.2825,1450128,0
+TREX.US,D,20110915,000000,2.32,2.38,2.2588,2.3737,3179680,0
+TREX.US,D,20110916,000000,2.3862,2.4262,2.325,2.3388,815488,0
+TREX.US,D,20110919,000000,2.2925,2.3238,2.2425,2.3,1031328,0
+TREX.US,D,20110920,000000,2.3225,2.3537,2.305,2.3125,1501744,0
+TREX.US,D,20110921,000000,2.3062,2.3062,2.1838,2.19,1846008,0
+TREX.US,D,20110922,000000,2.1025,2.1975,2.065,2.135,2208344,0
+TREX.US,D,20110923,000000,2.1325,2.1625,2.0875,2.1188,1516896,0
+TREX.US,D,20110926,000000,2.1263,2.1488,2.085,2.1225,1431088,0
+TREX.US,D,20110927,000000,2.1612,2.2713,2.1375,2.2088,1552120,0
+TREX.US,D,20110928,000000,2.2088,2.2088,2.1125,2.1188,1501656,0
+TREX.US,D,20110929,000000,2.17,2.1975,1.995,2.0975,1503864,0
+TREX.US,D,20110930,000000,2.0612,2.135,1.9988,2.0038,1053912,0
+TREX.US,D,20111003,000000,1.97,2.02,1.8575,1.865,2491920,0
+TREX.US,D,20111004,000000,1.8512,2.0225,1.8162,1.9988,2873288,0
+TREX.US,D,20111005,000000,2,2.115,1.9662,2.1062,1276648,0
+TREX.US,D,20111006,000000,2.0962,2.2275,2.0962,2.125,1461968,0
+TREX.US,D,20111007,000000,2.1412,2.1412,2.0188,2.0262,1159536,0
+TREX.US,D,20111010,000000,2.0738,2.0925,2.0325,2.0838,1242584,0
+TREX.US,D,20111011,000000,2.1738,2.1738,2.0138,2.0312,2209576,0
+TREX.US,D,20111012,000000,2.0512,2.12,2.0512,2.0962,1636688,0
+TREX.US,D,20111013,000000,2.0712,2.1125,2.0388,2.0638,2037288,0
+TREX.US,D,20111014,000000,2.0925,2.1037,2.0438,2.0888,2928144,0
+TREX.US,D,20111017,000000,2.0625,2.0688,1.955,1.9775,1805152,0
+TREX.US,D,20111018,000000,1.9625,2.0162,1.9375,1.9875,4460088,0
+TREX.US,D,20111019,000000,1.98,2.0625,1.9675,2.025,1504976,0
+TREX.US,D,20111020,000000,2.035,2.0412,1.95,2.0038,671048,0
+TREX.US,D,20111021,000000,2.0462,2.0825,2.03,2.075,627024,0
+TREX.US,D,20111024,000000,2.0862,2.2212,2.0662,2.1875,3021848,0
+TREX.US,D,20111025,000000,2.1762,2.1762,2.0425,2.0562,944392,0
+TREX.US,D,20111026,000000,2.0888,2.1288,1.9988,2.0775,1554360,0
+TREX.US,D,20111027,000000,2.1525,2.2262,2.1288,2.18,2921592,0
+TREX.US,D,20111028,000000,2.1525,2.165,2.0962,2.1175,2526120,0
+TREX.US,D,20111031,000000,2.1062,2.46,2.0488,2.31,7714136,0
+TREX.US,D,20111101,000000,2.23,2.3475,2.195,2.2762,2793704,0
+TREX.US,D,20111102,000000,2.3225,2.3988,2.285,2.3888,1681256,0
+TREX.US,D,20111103,000000,2.4325,2.6062,2.4112,2.5238,3242888,0
+TREX.US,D,20111104,000000,2.4938,2.51,2.4388,2.5062,1646224,0
+TREX.US,D,20111107,000000,2.5062,2.52,2.4012,2.4762,1464808,0
+TREX.US,D,20111108,000000,2.5013,2.5788,2.4862,2.555,1131704,0
+TREX.US,D,20111109,000000,2.5,2.5388,2.4838,2.5112,1758936,0
+TREX.US,D,20111110,000000,2.5538,2.5775,2.5,2.5013,796896,0
+TREX.US,D,20111111,000000,2.54,2.6112,2.5388,2.6088,667944,0
+TREX.US,D,20111114,000000,2.585,2.6125,2.5488,2.5838,1211072,0
+TREX.US,D,20111115,000000,2.5688,2.6888,2.5612,2.6412,1098840,0
+TREX.US,D,20111116,000000,2.625,2.68,2.625,2.645,1842480,0
+TREX.US,D,20111117,000000,2.6375,2.6812,2.615,2.64,1289504,0
+TREX.US,D,20111118,000000,2.6463,2.6825,2.6388,2.6475,1189808,0
+TREX.US,D,20111121,000000,2.595,2.685,2.585,2.6625,2311296,0
+TREX.US,D,20111122,000000,2.65,2.655,2.56,2.625,1678168,0
+TREX.US,D,20111123,000000,2.625,2.6288,2.5,2.5325,1623416,0
+TREX.US,D,20111125,000000,2.515,2.5575,2.5025,2.5262,545800,0
+TREX.US,D,20111128,000000,2.6225,2.69,2.6225,2.6525,2098448,0
+TREX.US,D,20111129,000000,2.6688,2.6938,2.6225,2.6788,963176,0
+TREX.US,D,20111130,000000,2.7812,2.8125,2.765,2.7912,1795288,0
+TREX.US,D,20111201,000000,2.79,2.84,2.7513,2.7775,1081272,0
+TREX.US,D,20111202,000000,2.8212,2.8537,2.7925,2.8025,547832,0
+TREX.US,D,20111205,000000,2.8488,2.8488,2.7875,2.8175,1028680,0
+TREX.US,D,20111206,000000,2.8125,2.855,2.7675,2.8138,674144,0
+TREX.US,D,20111207,000000,2.78,2.835,2.7662,2.8212,1710456,0
+TREX.US,D,20111208,000000,2.805,2.815,2.7612,2.78,1000256,0
+TREX.US,D,20111209,000000,2.8075,2.8238,2.7675,2.7938,1477960,0
+TREX.US,D,20111212,000000,2.7675,2.8088,2.76,2.805,777168,0
+TREX.US,D,20111213,000000,2.825,2.8838,2.79,2.8075,1286376,0
+TREX.US,D,20111214,000000,2.7588,2.7862,2.685,2.72,1081616,0
+TREX.US,D,20111215,000000,2.75,2.8075,2.7275,2.7838,743560,0
+TREX.US,D,20111216,000000,2.7988,2.875,2.7625,2.79,894896,0
+TREX.US,D,20111219,000000,2.8075,2.8575,2.7362,2.7438,534672,0
+TREX.US,D,20111220,000000,2.8062,2.9012,2.8025,2.8775,1164048,0
+TREX.US,D,20111221,000000,2.86,2.9688,2.8362,2.9438,534560,0
+TREX.US,D,20111222,000000,2.955,2.9725,2.9262,2.9438,456312,0
+TREX.US,D,20111223,000000,2.945,2.945,2.9012,2.9175,216152,0
+TREX.US,D,20111227,000000,2.915,2.9375,2.8862,2.9088,360960,0
+TREX.US,D,20111228,000000,2.885,2.8988,2.855,2.8688,476144,0
+TREX.US,D,20111229,000000,2.885,2.9288,2.8763,2.9112,352032,0
+TREX.US,D,20111230,000000,2.9088,2.9588,2.8638,2.8638,538576,0
+TREX.US,D,20120103,000000,2.925,2.9588,2.8675,2.8825,1684512,0
+TREX.US,D,20120104,000000,2.8712,2.9238,2.8275,2.9038,1165736,0
+TREX.US,D,20120105,000000,2.8862,2.9275,2.8288,2.9238,735184,0
+TREX.US,D,20120106,000000,2.9212,2.9312,2.8688,2.8875,358728,0
+TREX.US,D,20120109,000000,2.9025,2.9162,2.8588,2.8788,569128,0
+TREX.US,D,20120110,000000,2.9075,2.935,2.8875,2.9062,580344,0
+TREX.US,D,20120111,000000,2.8963,2.945,2.8788,2.9125,1210856,0
+TREX.US,D,20120112,000000,2.8963,2.9212,2.8625,2.905,2894264,0
+TREX.US,D,20120113,000000,2.8725,2.8788,2.8275,2.8712,504464,0
+TREX.US,D,20120117,000000,2.9025,2.9288,2.8675,2.9012,705136,0
+TREX.US,D,20120118,000000,2.8875,2.95,2.8875,2.9262,1226224,0
+TREX.US,D,20120119,000000,2.9362,3.16,2.9325,3.1388,2525392,0
+TREX.US,D,20120120,000000,3.1312,3.1638,3.0838,3.1112,2102728,0
+TREX.US,D,20120123,000000,3.1062,3.16,3.0462,3.0825,708648,0
+TREX.US,D,20120124,000000,3.045,3.1263,3.0325,3.1012,679264,0
+TREX.US,D,20120125,000000,3.0975,3.1738,3.0938,3.13,455888,0
+TREX.US,D,20120126,000000,3.1475,3.1575,3.0812,3.1012,842432,0
+TREX.US,D,20120127,000000,3.0838,3.1562,3.0838,3.1312,710480,0
+TREX.US,D,20120130,000000,3.1025,3.1362,3.09,3.1288,754728,0
+TREX.US,D,20120131,000000,3.1412,3.19,3.0725,3.1025,938560,0
+TREX.US,D,20120201,000000,3.1188,3.2362,3.1138,3.2275,1204152,0
+TREX.US,D,20120202,000000,3.2225,3.28,3.19,3.1962,1063656,0
+TREX.US,D,20120203,000000,3.2462,3.3088,3.215,3.2262,566128,0
+TREX.US,D,20120206,000000,3.2138,3.2513,3.2138,3.2425,855768,0
+TREX.US,D,20120207,000000,3.2362,3.2988,3.235,3.2675,439632,0
+TREX.US,D,20120208,000000,3.2825,3.3488,3.2775,3.2962,906840,0
+TREX.US,D,20120209,000000,3.3162,3.3238,3.2562,3.2775,736080,0
+TREX.US,D,20120210,000000,3.2325,3.2888,3.2088,3.2487,1280304,0
+TREX.US,D,20120213,000000,3.3012,3.3688,3.2838,3.3362,654104,0
+TREX.US,D,20120214,000000,3.3188,3.3188,3.235,3.2538,644016,0
+TREX.US,D,20120215,000000,3.2662,3.2912,3.1825,3.195,609136,0
+TREX.US,D,20120216,000000,3.1912,3.3225,3.1912,3.3125,693304,0
+TREX.US,D,20120217,000000,3.315,3.3812,3.3125,3.3412,760616,0
+TREX.US,D,20120221,000000,3.3388,3.4162,3.3288,3.34,898856,0
+TREX.US,D,20120222,000000,3.335,3.335,3.2238,3.26,563136,0
+TREX.US,D,20120223,000000,3.2725,3.4075,3.2388,3.3775,1219952,0
+TREX.US,D,20120224,000000,3.3712,3.4162,3.2962,3.305,1254688,0
+TREX.US,D,20120227,000000,3.1612,3.3538,3.0925,3.3188,3329656,0
+TREX.US,D,20120228,000000,3.395,3.4988,3.3438,3.42,3029296,0
+TREX.US,D,20120229,000000,3.445,3.5575,3.36,3.3662,1732920,0
+TREX.US,D,20120301,000000,3.4025,3.5038,3.3762,3.4175,1477224,0
+TREX.US,D,20120302,000000,3.4175,3.43,3.3488,3.3712,1047152,0
+TREX.US,D,20120305,000000,3.3812,3.4312,3.3388,3.3825,823048,0
+TREX.US,D,20120306,000000,3.3438,3.3525,3.2588,3.275,1941192,0
+TREX.US,D,20120307,000000,3.315,3.3188,3.2762,3.3,452664,0
+TREX.US,D,20120308,000000,3.3175,3.4162,3.2788,3.3925,850616,0
+TREX.US,D,20120309,000000,3.3925,3.48,3.3912,3.415,609888,0
+TREX.US,D,20120312,000000,3.4362,3.4375,3.3762,3.4112,736816,0
+TREX.US,D,20120313,000000,3.4475,3.645,3.4425,3.64,1539288,0
+TREX.US,D,20120314,000000,3.635,3.71,3.595,3.625,2339016,0
+TREX.US,D,20120315,000000,3.625,3.7612,3.5812,3.7438,1969296,0
+TREX.US,D,20120316,000000,3.735,3.8075,3.6412,3.7725,4409704,0
+TREX.US,D,20120319,000000,3.7588,3.8512,3.7162,3.8088,2093144,0
+TREX.US,D,20120320,000000,3.7825,3.8225,3.7262,3.7912,1513344,0
+TREX.US,D,20120321,000000,3.7962,3.8662,3.7888,3.8225,1534928,0
+TREX.US,D,20120322,000000,3.7612,3.875,3.7138,3.8675,1670832,0
+TREX.US,D,20120323,000000,3.8662,3.9112,3.75,3.9112,1921928,0
+TREX.US,D,20120326,000000,3.9462,3.9988,3.9062,3.9925,2425888,0
+TREX.US,D,20120327,000000,3.98,4.0625,3.97,4.05,2336136,0
+TREX.US,D,20120328,000000,4.0362,4.095,4,4.0875,2634032,0
+TREX.US,D,20120329,000000,4.0525,4.0788,3.9725,4.0362,1835944,0
+TREX.US,D,20120330,000000,4.0562,4.0638,3.945,4.01,2160776,0
+TREX.US,D,20120402,000000,3.9338,3.99,3.8825,3.9888,2195024,0
+TREX.US,D,20120403,000000,3.975,3.99,3.8875,3.9175,1440272,0
+TREX.US,D,20120404,000000,3.9438,3.945,3.8712,3.8812,3232904,0
+TREX.US,D,20120405,000000,3.87,3.985,3.87,3.9438,871560,0
+TREX.US,D,20120409,000000,3.89,3.9012,3.8088,3.8138,878016,0
+TREX.US,D,20120410,000000,3.8,3.81,3.6788,3.7125,2460944,0
+TREX.US,D,20120411,000000,3.7588,3.9425,3.7388,3.935,2260776,0
+TREX.US,D,20120412,000000,3.93,4.06,3.9162,3.97,2504936,0
+TREX.US,D,20120413,000000,3.9525,4.015,3.9162,3.9812,1836824,0
+TREX.US,D,20120416,000000,3.9975,4.0712,3.9,4.0338,1346952,0
+TREX.US,D,20120417,000000,4.0688,4.1175,4.0225,4.0338,1786592,0
+TREX.US,D,20120418,000000,4.0062,4.0075,3.8988,3.9138,2171584,0
+TREX.US,D,20120419,000000,3.9375,3.9438,3.815,3.8275,1498200,0
+TREX.US,D,20120420,000000,3.8638,3.8788,3.8025,3.8388,1747720,0
+TREX.US,D,20120423,000000,3.7562,3.7838,3.6725,3.7762,1495624,0
+TREX.US,D,20120424,000000,3.7675,3.875,3.7162,3.875,923888,0
+TREX.US,D,20120425,000000,3.9112,3.9875,3.89,3.92,756464,0
+TREX.US,D,20120426,000000,3.9088,4.0162,3.8962,3.985,600248,0
+TREX.US,D,20120427,000000,3.9975,4.0525,3.9612,4.0125,580480,0
+TREX.US,D,20120430,000000,3.9725,4.015,3.8825,4,1035160,0
+TREX.US,D,20120501,000000,3.995,4.0625,3.9288,3.9725,2020520,0
+TREX.US,D,20120502,000000,3.9462,4.1625,3.9462,4.1212,1638592,0
+TREX.US,D,20120503,000000,4.1,4.1338,3.97,4.0375,942280,0
+TREX.US,D,20120504,000000,3.9988,4.0125,3.8525,3.9938,1939864,0
+TREX.US,D,20120507,000000,4.1562,4.2362,3.4562,3.7338,5866496,0
+TREX.US,D,20120508,000000,3.715,3.75,3.4888,3.7188,3362376,0
+TREX.US,D,20120509,000000,3.67,3.75,3.6488,3.72,2823296,0
+TREX.US,D,20120510,000000,3.75,3.8125,3.695,3.8112,2264088,0
+TREX.US,D,20120511,000000,3.7825,3.8362,3.7662,3.7875,2239352,0
+TREX.US,D,20120514,000000,3.765,3.8225,3.745,3.76,1537576,0
+TREX.US,D,20120515,000000,3.7525,3.8475,3.6412,3.6688,1714760,0
+TREX.US,D,20120516,000000,3.6975,3.715,3.5838,3.6062,1804120,0
+TREX.US,D,20120517,000000,3.625,3.6475,3.2662,3.295,2490864,0
+TREX.US,D,20120518,000000,3.2862,3.3325,3.1975,3.3012,1733592,0
+TREX.US,D,20120521,000000,3.3225,3.4988,3.3225,3.4875,1245104,0
+TREX.US,D,20120522,000000,3.4775,3.5625,3.435,3.53,1421384,0
+TREX.US,D,20120523,000000,3.49,3.59,3.4288,3.585,1055904,0
+TREX.US,D,20120524,000000,3.6188,3.6538,3.5338,3.6075,766656,0
+TREX.US,D,20120525,000000,3.615,3.6325,3.5725,3.6288,874224,0
+TREX.US,D,20120529,000000,3.6562,3.7575,3.6312,3.7575,1256688,0
+TREX.US,D,20120530,000000,3.7075,3.7288,3.5512,3.5875,1361016,0
+TREX.US,D,20120531,000000,3.5962,3.64,3.5,3.6375,1490528,0
+TREX.US,D,20120601,000000,3.5375,3.5888,3.3712,3.3812,1454328,0
+TREX.US,D,20120604,000000,3.415,3.46,3.215,3.265,1816320,0
+TREX.US,D,20120605,000000,3.2438,3.3325,3.1762,3.3075,1509768,0
+TREX.US,D,20120606,000000,3.3588,3.5,3.3438,3.4475,1635792,0
+TREX.US,D,20120607,000000,3.5088,3.555,3.405,3.4175,1600576,0
+TREX.US,D,20120608,000000,3.4038,3.6962,3.3575,3.6662,1552968,0
+TREX.US,D,20120611,000000,3.7175,3.7738,3.6425,3.6962,3555312,0
+TREX.US,D,20120612,000000,3.7125,3.7675,3.6212,3.755,3409712,0
+TREX.US,D,20120613,000000,3.7312,3.75,3.5875,3.7475,3623584,0
+TREX.US,D,20120614,000000,3.7425,3.805,3.7138,3.7675,2192456,0
+TREX.US,D,20120615,000000,3.7938,3.9638,3.7775,3.905,15145816,0
+TREX.US,D,20120618,000000,3.8812,4.015,3.8675,4.0062,3068528,0
+TREX.US,D,20120619,000000,4.035,4.0575,3.965,3.9712,2104072,0
+TREX.US,D,20120620,000000,3.9662,3.9888,3.8662,3.8812,2095280,0
+TREX.US,D,20120621,000000,3.8688,3.8912,3.7225,3.7338,1989168,0
+TREX.US,D,20120622,000000,3.7425,3.7688,3.4838,3.5925,4588928,0
+TREX.US,D,20120625,000000,3.5512,3.5512,3.4375,3.4688,2122112,0
+TREX.US,D,20120626,000000,3.495,3.56,3.45,3.5425,2948432,0
+TREX.US,D,20120627,000000,3.59,3.6688,3.5662,3.6362,1900256,0
+TREX.US,D,20120628,000000,3.61,3.6538,3.53,3.6212,485728,0
+TREX.US,D,20120629,000000,3.7188,3.7925,3.69,3.7612,1231584,0
+TREX.US,D,20120702,000000,3.7575,3.885,3.6675,3.8838,1121488,0
+TREX.US,D,20120703,000000,3.8688,3.9125,3.825,3.845,724704,0
+TREX.US,D,20120705,000000,3.8338,3.8975,3.7888,3.8625,961992,0
+TREX.US,D,20120706,000000,3.8125,3.83,3.7488,3.7962,838024,0
+TREX.US,D,20120709,000000,3.775,3.9038,3.7538,3.8888,1200832,0
+TREX.US,D,20120710,000000,3.9,3.9575,3.7438,3.7488,731656,0
+TREX.US,D,20120711,000000,3.7625,3.8125,3.71,3.7412,879696,0
+TREX.US,D,20120712,000000,3.7125,3.7975,3.6612,3.7562,1567592,0
+TREX.US,D,20120713,000000,3.7788,3.9162,3.775,3.8962,787848,0
+TREX.US,D,20120716,000000,3.8925,3.8975,3.8212,3.875,1072800,0
+TREX.US,D,20120717,000000,3.8862,3.9125,3.8525,3.8812,882280,0
+TREX.US,D,20120718,000000,3.86,3.915,3.8462,3.8662,610176,0
+TREX.US,D,20120719,000000,3.8862,3.8912,3.8138,3.8438,292768,0
+TREX.US,D,20120720,000000,3.7888,3.795,3.7125,3.7188,779088,0
+TREX.US,D,20120723,000000,3.6438,3.68,3.625,3.65,1102176,0
+TREX.US,D,20120724,000000,3.6575,3.6575,3.5125,3.5438,612616,0
+TREX.US,D,20120725,000000,3.5712,3.5788,3.3438,3.3838,1934072,0
+TREX.US,D,20120726,000000,3.4838,3.675,3.0975,3.2438,9679744,0
+TREX.US,D,20120727,000000,3.2325,3.2325,3.105,3.1825,2890384,0
+TREX.US,D,20120730,000000,3.195,3.2188,3.1562,3.1838,2122664,0
+TREX.US,D,20120731,000000,3.175,3.2462,3.1475,3.185,2206232,0
+TREX.US,D,20120801,000000,3.1888,3.1925,3.0638,3.1162,1286552,0
+TREX.US,D,20120802,000000,3.1125,3.2338,3.1125,3.1525,1224432,0
+TREX.US,D,20120803,000000,3.2138,3.3362,3.2138,3.3038,1035864,0
+TREX.US,D,20120806,000000,3.3162,3.385,3.3162,3.3725,1249256,0
+TREX.US,D,20120807,000000,3.415,3.4638,3.3738,3.4325,1863256,0
+TREX.US,D,20120808,000000,3.4138,3.4775,3.3988,3.4425,456152,0
+TREX.US,D,20120809,000000,3.4475,3.4888,3.3425,3.4862,934936,0
+TREX.US,D,20120810,000000,3.49,3.5162,3.4438,3.4962,634464,0
+TREX.US,D,20120813,000000,3.4975,3.5338,3.45,3.5125,1347064,0
+TREX.US,D,20120814,000000,3.545,3.5875,3.4738,3.5138,1000864,0
+TREX.US,D,20120815,000000,3.5162,3.58,3.5025,3.5588,865416,0
+TREX.US,D,20120816,000000,3.5538,3.7225,3.515,3.6762,1345664,0
+TREX.US,D,20120817,000000,3.6838,3.7575,3.6112,3.75,1334024,0
+TREX.US,D,20120820,000000,3.735,3.75,3.635,3.67,1071504,0
+TREX.US,D,20120821,000000,3.6812,3.74,3.605,3.6488,740240,0
+TREX.US,D,20120822,000000,3.65,3.6875,3.585,3.5962,1105072,0
+TREX.US,D,20120823,000000,3.5925,3.6788,3.5575,3.6788,961832,0
+TREX.US,D,20120824,000000,3.6612,3.7125,3.6188,3.6438,1296256,0
+TREX.US,D,20120827,000000,3.665,3.7388,3.6262,3.7212,1126512,0
+TREX.US,D,20120828,000000,3.7162,3.775,3.6988,3.76,1077632,0
+TREX.US,D,20120829,000000,3.7612,3.7925,3.72,3.77,958968,0
+TREX.US,D,20120830,000000,3.74,3.7812,3.7225,3.7512,595360,0
+TREX.US,D,20120831,000000,3.7862,3.8825,3.78,3.8438,3742128,0
+TREX.US,D,20120904,000000,3.8538,3.89,3.7312,3.8388,1187912,0
+TREX.US,D,20120905,000000,3.83,3.8575,3.8025,3.8562,957104,0
+TREX.US,D,20120906,000000,3.8725,3.875,3.7775,3.8112,1040992,0
+TREX.US,D,20120907,000000,3.8275,3.8275,3.7412,3.7738,1619728,0
+TREX.US,D,20120910,000000,3.77,3.895,3.7412,3.8925,1611864,0
+TREX.US,D,20120911,000000,3.9488,4.0287,3.9,3.97,1881040,0
+TREX.US,D,20120912,000000,3.97,4.1012,3.9488,4.0963,1279664,0
+TREX.US,D,20120913,000000,4.1075,4.1875,4.0338,4.1875,2119952,0
+TREX.US,D,20120914,000000,4.1512,4.2112,4.0875,4.1175,2064544,0
+TREX.US,D,20120917,000000,4.1062,4.1575,4.0612,4.12,1705600,0
+TREX.US,D,20120918,000000,4.1225,4.1912,4.1125,4.1888,3505288,0
+TREX.US,D,20120919,000000,4.1862,4.2475,4.1612,4.2125,2261200,0
+TREX.US,D,20120920,000000,4.17,4.25,4.1412,4.2188,1236728,0
+TREX.US,D,20120921,000000,4.2475,4.285,4.205,4.275,3512712,0
+TREX.US,D,20120924,000000,4.2662,4.305,4.1938,4.28,912256,0
+TREX.US,D,20120925,000000,4.3,4.3412,4.1738,4.1775,1438016,0
+TREX.US,D,20120926,000000,4.2025,4.2662,4.0862,4.1312,1232208,0
+TREX.US,D,20120927,000000,3.9438,4.2025,3.74,4.1888,2934576,0
+TREX.US,D,20120928,000000,4.1638,4.3425,4.1462,4.265,1861008,0
+TREX.US,D,20121001,000000,4.2688,4.3475,4.21,4.315,2375328,0
+TREX.US,D,20121002,000000,4.3338,4.3412,4.255,4.305,1708296,0
+TREX.US,D,20121003,000000,4.3188,4.355,4.2562,4.3075,1545560,0
+TREX.US,D,20121004,000000,4.32,4.3463,4.2288,4.2775,2122696,0
+TREX.US,D,20121005,000000,4.295,4.3688,4.295,4.3625,2896576,0
+TREX.US,D,20121008,000000,4.2938,4.2938,4.2112,4.2462,1722784,0
+TREX.US,D,20121009,000000,4.2375,4.2375,4.14,4.155,2420144,0
+TREX.US,D,20121010,000000,4.1438,4.1738,4.1012,4.13,1701400,0
+TREX.US,D,20121011,000000,4.1638,4.1875,4.135,4.16,1201008,0
+TREX.US,D,20121012,000000,4.1625,4.1912,4.0712,4.1238,1240480,0
+TREX.US,D,20121015,000000,4.1188,4.2012,4.105,4.1862,940248,0
+TREX.US,D,20121016,000000,4.215,4.25,4.2,4.2375,1579504,0
+TREX.US,D,20121017,000000,4.2362,4.3075,4.2075,4.2638,1864568,0
+TREX.US,D,20121018,000000,4.2562,4.3275,4.235,4.3175,1384256,0
+TREX.US,D,20121019,000000,4.2675,4.4312,4.2025,4.265,2664000,0
+TREX.US,D,20121022,000000,4.2488,4.2938,4.24,4.2712,1816728,0
+TREX.US,D,20121023,000000,4.2338,4.35,4.22,4.3362,1324656,0
+TREX.US,D,20121024,000000,4.3375,4.3675,4.2675,4.3288,3033648,0
+TREX.US,D,20121025,000000,4.375,4.3938,4.2662,4.3125,3342560,0
+TREX.US,D,20121026,000000,4.2238,4.3062,4.0975,4.1975,2119408,0
+TREX.US,D,20121031,000000,4.2488,4.375,4.2488,4.3675,5777552,0
+TREX.US,D,20121101,000000,4.6388,4.6925,4.3238,4.66,7798104,0
+TREX.US,D,20121102,000000,4.7312,4.959,4.6925,4.91,6112424,0
+TREX.US,D,20121105,000000,4.806,4.94,4.7288,4.9375,3334416,0
+TREX.US,D,20121106,000000,4.9575,4.976,4.9125,4.964,2499520,0
+TREX.US,D,20121107,000000,4.904,4.981,4.844,4.93,2906288,0
+TREX.US,D,20121108,000000,4.93,4.9825,4.9025,4.9025,2335520,0
+TREX.US,D,20121109,000000,4.885,4.9175,4.75,4.766,2113936,0
+TREX.US,D,20121112,000000,4.796,4.861,4.7325,4.81,1476192,0
+TREX.US,D,20121113,000000,4.764,4.884,4.695,4.875,3018032,0
+TREX.US,D,20121114,000000,4.899,4.91,4.6338,4.6375,1346768,0
+TREX.US,D,20121115,000000,4.6375,4.7138,4.5512,4.6363,1555432,0
+TREX.US,D,20121116,000000,4.6312,4.819,4.5988,4.759,2691200,0
+TREX.US,D,20121119,000000,4.804,5,4.799,4.8425,1331344,0
+TREX.US,D,20121120,000000,4.845,4.9375,4.845,4.8975,1350720,0
+TREX.US,D,20121121,000000,4.919,5.006,4.91,4.97,1448984,0
+TREX.US,D,20121123,000000,4.985,5.001,4.966,4.9975,602448,0
+TREX.US,D,20121126,000000,4.9475,5,4.931,4.984,1615240,0
+TREX.US,D,20121127,000000,4.9775,5.0375,4.959,5.024,2226352,0
+TREX.US,D,20121128,000000,5.019,5.031,4.901,5.016,903168,0
+TREX.US,D,20121129,000000,5.031,5.095,5.005,5.095,2008504,0
+TREX.US,D,20121130,000000,5.094,5.094,5.025,5.076,1273856,0
+TREX.US,D,20121203,000000,5.069,5.094,4.985,5.051,1677088,0
+TREX.US,D,20121204,000000,5.069,5.101,5.034,5.07,2431624,0
+TREX.US,D,20121205,000000,5.076,5.076,4.9,4.98,1652680,0
+TREX.US,D,20121206,000000,4.965,4.996,4.8225,4.8325,1749120,0
+TREX.US,D,20121207,000000,4.864,4.8875,4.7825,4.824,1862392,0
+TREX.US,D,20121210,000000,4.824,4.864,4.7975,4.8275,1777120,0
+TREX.US,D,20121211,000000,4.781,4.9,4.725,4.779,1665160,0
+TREX.US,D,20121212,000000,4.7312,4.831,4.7312,4.761,1989992,0
+TREX.US,D,20121213,000000,4.775,4.786,4.6975,4.7225,808224,0
+TREX.US,D,20121214,000000,4.7012,4.7438,4.6512,4.72,965000,0
+TREX.US,D,20121217,000000,4.7275,4.774,4.685,4.754,2550896,0
+TREX.US,D,20121218,000000,4.75,4.915,4.7288,4.905,5005912,0
+TREX.US,D,20121219,000000,4.9175,4.949,4.849,4.894,2812176,0
+TREX.US,D,20121220,000000,4.884,4.944,4.84,4.934,2135064,0
+TREX.US,D,20121221,000000,4.875,4.875,4.6725,4.69,16662344,0
+TREX.US,D,20121224,000000,4.7012,4.796,4.6588,4.7012,1387280,0
+TREX.US,D,20121226,000000,4.6975,4.71,4.5738,4.5925,2104376,0
+TREX.US,D,20121227,000000,4.595,4.6338,4.5325,4.6112,2155032,0
+TREX.US,D,20121228,000000,4.5862,4.605,4.5287,4.5525,952264,0
+TREX.US,D,20121231,000000,4.5475,4.68,4.535,4.6537,1252552,0
+TREX.US,D,20130102,000000,4.766,4.86,4.7625,4.816,1670792,0
+TREX.US,D,20130103,000000,4.8025,4.965,4.77,4.886,1818208,0
+TREX.US,D,20130104,000000,4.914,4.9675,4.879,4.9275,1452688,0
+TREX.US,D,20130107,000000,4.926,5.054,4.8875,4.949,1833408,0
+TREX.US,D,20130108,000000,4.9425,5,4.855,4.9,815760,0
+TREX.US,D,20130109,000000,4.911,4.9975,4.894,4.975,1255648,0
+TREX.US,D,20130110,000000,4.995,5.029,4.946,4.956,1084672,0
+TREX.US,D,20130111,000000,4.965,5.0775,4.954,4.9575,1643032,0
+TREX.US,D,20130114,000000,4.9775,5.0275,4.9575,4.981,1211440,0
+TREX.US,D,20130115,000000,4.956,5.005,4.8775,4.899,1112688,0
+TREX.US,D,20130116,000000,4.895,4.92,4.8425,4.871,690008,0
+TREX.US,D,20130117,000000,4.896,5.1725,4.851,5.086,1740504,0
+TREX.US,D,20130118,000000,5.0875,5.0875,4.9775,5.041,926648,0
+TREX.US,D,20130122,000000,5.0425,5.111,5.01,5.056,678920,0
+TREX.US,D,20130123,000000,5.054,5.15,5.034,5.105,1124800,0
+TREX.US,D,20130124,000000,5.114,5.226,5.095,5.2225,1717216,0
+TREX.US,D,20130125,000000,5.219,5.374,5.19,5.3475,1810960,0
+TREX.US,D,20130128,000000,5.3475,5.364,5.305,5.3325,1858200,0
+TREX.US,D,20130129,000000,5.3375,5.475,5.2875,5.4675,2482896,0
+TREX.US,D,20130130,000000,5.4675,5.471,5.259,5.289,2083408,0
+TREX.US,D,20130131,000000,5.2875,5.3325,5.22,5.281,1100224,0
+TREX.US,D,20130201,000000,5.3125,5.319,5.235,5.254,1078760,0
+TREX.US,D,20130204,000000,5.23,5.261,5.176,5.19,776872,0
+TREX.US,D,20130205,000000,5.1725,5.2125,5.1425,5.171,934000,0
+TREX.US,D,20130206,000000,5.156,5.195,5.115,5.17,666128,0
+TREX.US,D,20130207,000000,5.175,5.184,5.056,5.1075,750288,0
+TREX.US,D,20130208,000000,5.12,5.261,5.12,5.196,1408536,0
+TREX.US,D,20130211,000000,5.2025,5.341,5.135,5.331,1692696,0
+TREX.US,D,20130212,000000,5.3275,5.51,5.3275,5.485,2341936,0
+TREX.US,D,20130213,000000,5.469,5.624,5.449,5.5975,2397592,0
+TREX.US,D,20130214,000000,5.566,5.589,5.509,5.561,1933104,0
+TREX.US,D,20130215,000000,5.576,5.685,5.499,5.5425,2983128,0
+TREX.US,D,20130219,000000,5.406,5.9225,5.2225,5.876,9688584,0
+TREX.US,D,20130220,000000,5.869,6.084,5.845,5.966,4975968,0
+TREX.US,D,20130221,000000,5.95,5.95,5.599,5.671,3215392,0
+TREX.US,D,20130222,000000,5.701,5.8125,5.69,5.7875,1560704,0
+TREX.US,D,20130225,000000,5.814,5.82,5.569,5.586,1498848,0
+TREX.US,D,20130226,000000,5.616,5.744,5.454,5.7075,1874320,0
+TREX.US,D,20130227,000000,5.7075,5.965,5.7075,5.9125,1282792,0
+TREX.US,D,20130228,000000,5.915,5.994,5.8025,5.905,1969184,0
+TREX.US,D,20130301,000000,5.856,6.0675,5.8125,6.04,2062744,0
+TREX.US,D,20130304,000000,6.0325,6.25,6.026,6.2125,2915936,0
+TREX.US,D,20130305,000000,6.239,6.374,6.221,6.324,2578504,0
+TREX.US,D,20130306,000000,6.346,6.3775,6.2525,6.319,2709384,0
+TREX.US,D,20130307,000000,6.331,6.349,6.201,6.269,2355896,0
+TREX.US,D,20130308,000000,6.32,6.379,6.32,6.3625,2561296,0
+TREX.US,D,20130311,000000,6.3475,6.349,6.274,6.306,1450352,0
+TREX.US,D,20130312,000000,6.264,6.2825,6.185,6.26,1378392,0
+TREX.US,D,20130313,000000,6.2675,6.3075,6.19,6.2925,899200,0
+TREX.US,D,20130314,000000,6.291,6.349,6.251,6.3425,950760,0
+TREX.US,D,20130315,000000,6.325,6.374,6.185,6.21,1901528,0
+TREX.US,D,20130318,000000,6.1225,6.211,6.104,6.194,2153504,0
+TREX.US,D,20130319,000000,6.226,6.38,6.1925,6.245,1215488,0
+TREX.US,D,20130320,000000,6.285,6.369,6.285,6.3575,875016,0
+TREX.US,D,20130321,000000,6.321,6.321,6.2,6.28,2154856,0
+TREX.US,D,20130322,000000,6.32,6.375,6.235,6.354,1078680,0
+TREX.US,D,20130325,000000,6.374,6.4375,6.361,6.429,2037608,0
+TREX.US,D,20130326,000000,6.4275,6.429,6.146,6.2,2323352,0
+TREX.US,D,20130327,000000,6.144,6.1925,5.959,6.165,2440416,0
+TREX.US,D,20130328,000000,6.185,6.266,6.124,6.1475,1178488,0
+TREX.US,D,20130401,000000,6.144,6.156,5.9575,6.0025,1674064,0
+TREX.US,D,20130402,000000,6.035,6.059,5.946,6,1452568,0
+TREX.US,D,20130403,000000,5.999,5.999,5.685,5.8075,1952520,0
+TREX.US,D,20130404,000000,5.8175,5.874,5.745,5.8425,1475496,0
+TREX.US,D,20130405,000000,5.729,5.965,5.655,5.935,1189696,0
+TREX.US,D,20130408,000000,5.954,6.0725,5.9125,6.0625,643432,0
+TREX.US,D,20130409,000000,6.0725,6.104,6.015,6.04,620048,0
+TREX.US,D,20130410,000000,6.066,6.16,6.0075,6.14,783976,0
+TREX.US,D,20130411,000000,6.121,6.205,6.0675,6.105,1298808,0
+TREX.US,D,20130412,000000,6.094,6.206,6.0675,6.1875,1867080,0
+TREX.US,D,20130415,000000,6.149,6.149,5.734,5.75,1595304,0
+TREX.US,D,20130416,000000,5.8125,5.939,5.796,5.926,722192,0
+TREX.US,D,20130417,000000,5.866,5.866,5.701,5.729,1007408,0
+TREX.US,D,20130418,000000,5.7675,5.9025,5.724,5.805,1444400,0
+TREX.US,D,20130419,000000,5.826,6.0025,5.826,5.9925,950752,0
+TREX.US,D,20130422,000000,6.016,6.0725,5.874,6.021,1675416,0
+TREX.US,D,20130423,000000,6.069,6.196,6.064,6.15,818304,0
+TREX.US,D,20130424,000000,6.1775,6.2775,6.151,6.249,790344,0
+TREX.US,D,20130425,000000,6.2625,6.305,6.201,6.21,631944,0
+TREX.US,D,20130426,000000,6.21,6.21,5.9275,6.076,1019160,0
+TREX.US,D,20130429,000000,6.12,6.211,6.084,6.12,1589272,0
+TREX.US,D,20130430,000000,6.094,6.109,6.0475,6.085,810104,0
+TREX.US,D,20130501,000000,6.056,6.1025,5.8475,5.909,1894104,0
+TREX.US,D,20130502,000000,5.9325,6.106,5.889,6.076,1915000,0
+TREX.US,D,20130503,000000,6.184,6.639,6.184,6.529,5487200,0
+TREX.US,D,20130506,000000,6.5525,6.594,6.504,6.5875,2014888,0
+TREX.US,D,20130507,000000,6.594,6.729,6.5625,6.62,2522048,0
+TREX.US,D,20130508,000000,6.6825,6.8575,6.679,6.7475,2264448,0
+TREX.US,D,20130509,000000,6.67,6.81,6.6675,6.691,1158184,0
+TREX.US,D,20130510,000000,6.686,6.781,6.659,6.78,679456,0
+TREX.US,D,20130513,000000,6.781,6.786,6.7425,6.771,1110640,0
+TREX.US,D,20130514,000000,6.781,6.899,6.75,6.8725,2053072,0
+TREX.US,D,20130515,000000,6.8725,7.1175,6.865,7.0625,1674568,0
+TREX.US,D,20130516,000000,7.0475,7.141,7.0025,7.056,1007152,0
+TREX.US,D,20130517,000000,7.086,7.186,7.086,7.124,1097944,0
+TREX.US,D,20130520,000000,7.114,7.1575,7.0675,7.095,716984,0
+TREX.US,D,20130521,000000,7.13,7.179,7.07,7.106,1003688,0
+TREX.US,D,20130522,000000,7.104,7.184,6.954,6.9925,1147424,0
+TREX.US,D,20130523,000000,6.8575,6.944,6.8125,6.9075,1272040,0
+TREX.US,D,20130524,000000,6.8525,6.95,6.635,6.949,564712,0
+TREX.US,D,20130528,000000,7.081,7.19,7.009,7.07,781256,0
+TREX.US,D,20130529,000000,7.0075,7.0575,6.845,6.9575,390520,0
+TREX.US,D,20130530,000000,6.9425,6.999,6.865,6.954,357360,0
+TREX.US,D,20130531,000000,6.899,6.984,6.8475,6.946,1108408,0
+TREX.US,D,20130603,000000,6.956,7.011,6.621,6.811,1512000,0
+TREX.US,D,20130604,000000,6.8225,6.875,6.699,6.7525,2066216,0
+TREX.US,D,20130605,000000,6.744,6.744,6.5225,6.5325,859864,0
+TREX.US,D,20130606,000000,6.505,6.655,6.39,6.641,711048,0
+TREX.US,D,20130607,000000,6.6875,6.6875,6.3425,6.404,1282528,0
+TREX.US,D,20130610,000000,6.3925,6.524,6.3475,6.471,1226448,0
+TREX.US,D,20130611,000000,6.3675,6.426,6.19,6.27,1455760,0
+TREX.US,D,20130612,000000,6.3275,6.3275,6.1875,6.2325,1249920,0
+TREX.US,D,20130613,000000,6.236,6.3425,5.961,6.319,1693824,0
+TREX.US,D,20130614,000000,6.331,6.444,6.326,6.436,1315536,0
+TREX.US,D,20130617,000000,6.5225,6.845,6.5225,6.77,3338944,0
+TREX.US,D,20130618,000000,6.8,7.03,6.765,6.9825,2403496,0
+TREX.US,D,20130619,000000,7.0025,7.254,6.9825,7.045,3400696,0
+TREX.US,D,20130620,000000,6.9175,7.024,6.766,7,3175680,0
+TREX.US,D,20130621,000000,7.031,7.034,6.554,6.656,13168232,0
+TREX.US,D,20130624,000000,6.499,6.565,5.7075,5.72,8548624,0
+TREX.US,D,20130625,000000,5.86,6.36,5.764,6.235,3106232,0
+TREX.US,D,20130626,000000,6.325,6.325,6.04,6.041,1889776,0
+TREX.US,D,20130627,000000,6.0775,6.166,5.986,6.079,1643992,0
+TREX.US,D,20130628,000000,6.0675,6.095,5.936,5.936,2305608,0
+TREX.US,D,20130701,000000,6.049,6.05,5.8325,5.885,1847992,0
+TREX.US,D,20130702,000000,5.889,6.004,5.734,5.754,1259168,0
+TREX.US,D,20130703,000000,5.7275,5.851,5.6075,5.8225,592528,0
+TREX.US,D,20130705,000000,5.8525,5.919,5.6025,5.715,1237784,0
+TREX.US,D,20130708,000000,5.744,5.856,5.739,5.781,1186848,0
+TREX.US,D,20130709,000000,5.826,5.956,5.756,5.9075,826648,0
+TREX.US,D,20130710,000000,5.925,6.046,5.9175,5.981,881680,0
+TREX.US,D,20130711,000000,6.091,6.2975,6.091,6.2875,982056,0
+TREX.US,D,20130712,000000,6.279,6.4925,6.279,6.429,1294720,0
+TREX.US,D,20130715,000000,6.415,6.514,6.405,6.424,957176,0
+TREX.US,D,20130716,000000,6.41,6.424,6.205,6.244,870496,0
+TREX.US,D,20130717,000000,6.2375,6.2375,5.956,6.025,1480992,0
+TREX.US,D,20130718,000000,6.059,6.236,5.999,6.16,764456,0
+TREX.US,D,20130719,000000,6.139,6.216,6.07,6.214,562128,0
+TREX.US,D,20130722,000000,6.2175,6.26,6.1775,6.2,1429840,0
+TREX.US,D,20130723,000000,6.229,6.244,6.1225,6.166,758112,0
+TREX.US,D,20130724,000000,6.19,6.19,5.9475,5.981,656480,0
+TREX.US,D,20130725,000000,5.965,6.0575,5.819,6.046,792024,0
+TREX.US,D,20130726,000000,5.9675,6.011,5.8175,5.99,1668880,0
+TREX.US,D,20130729,000000,5.971,6.156,5.919,5.94,989920,0
+TREX.US,D,20130730,000000,5.989,6.0575,5.814,5.945,930040,0
+TREX.US,D,20130731,000000,5.945,6,5.866,5.9175,1232856,0
+TREX.US,D,20130801,000000,5.98,6.074,5.955,6.025,894888,0
+TREX.US,D,20130802,000000,5.994,6.491,5.981,6.3925,1668280,0
+TREX.US,D,20130805,000000,6.391,6.45,6.314,6.354,1459376,0
+TREX.US,D,20130806,000000,5.82,5.83,5.375,5.595,11208232,0
+TREX.US,D,20130807,000000,5.6125,5.6675,5.514,5.611,2457632,0
+TREX.US,D,20130808,000000,5.594,5.7,5.58,5.665,1671432,0
+TREX.US,D,20130809,000000,5.665,5.665,5.504,5.571,1172824,0
+TREX.US,D,20130812,000000,5.51,5.5675,5.51,5.5325,1531336,0
+TREX.US,D,20130813,000000,5.539,5.54,5.4375,5.49,1668016,0
+TREX.US,D,20130814,000000,5.471,5.576,5.441,5.526,1164952,0
+TREX.US,D,20130815,000000,5.434,5.56,5.35,5.506,1687032,0
+TREX.US,D,20130816,000000,5.5,5.65,5.5,5.6025,1213360,0
+TREX.US,D,20130819,000000,5.579,5.6275,5.3725,5.379,1237360,0
+TREX.US,D,20130820,000000,5.401,5.7275,5.401,5.646,1304960,0
+TREX.US,D,20130821,000000,5.626,5.73,5.6,5.635,940656,0
+TREX.US,D,20130822,000000,5.63,5.7175,5.62,5.701,319320,0
+TREX.US,D,20130823,000000,5.719,5.719,5.6075,5.67,675824,0
+TREX.US,D,20130826,000000,5.6775,5.8275,5.655,5.719,744048,0
+TREX.US,D,20130827,000000,5.626,5.684,5.606,5.621,909512,0
+TREX.US,D,20130828,000000,5.61,5.6875,5.566,5.5975,874792,0
+TREX.US,D,20130829,000000,5.6,5.7625,5.5275,5.634,1627976,0
+TREX.US,D,20130830,000000,5.619,5.654,5.471,5.534,799376,0
+TREX.US,D,20130903,000000,5.596,5.596,5.306,5.386,1593720,0
+TREX.US,D,20130904,000000,5.394,5.394,5.2575,5.276,2350200,0
+TREX.US,D,20130905,000000,5.266,5.4075,5.245,5.264,1213720,0
+TREX.US,D,20130906,000000,5.3025,5.3775,5.156,5.305,1579528,0
+TREX.US,D,20130909,000000,5.3125,5.5,5.3125,5.479,1638720,0
+TREX.US,D,20130910,000000,5.51,5.664,5.4375,5.6375,2507912,0
+TREX.US,D,20130911,000000,5.6425,5.761,5.631,5.749,1320080,0
+TREX.US,D,20130912,000000,5.736,5.8475,5.6775,5.6925,1721120,0
+TREX.US,D,20130913,000000,5.7025,5.859,5.7025,5.831,1808984,0
+TREX.US,D,20130916,000000,5.936,5.959,5.7,5.7125,2233280,0
+TREX.US,D,20130917,000000,5.711,5.824,5.709,5.776,997744,0
+TREX.US,D,20130918,000000,5.7625,5.995,5.634,5.919,2508032,0
+TREX.US,D,20130919,000000,5.9225,6.021,5.769,5.811,2465328,0
+TREX.US,D,20130920,000000,5.8475,5.891,5.775,5.86,8695032,0
+TREX.US,D,20130923,000000,5.8275,5.965,5.8025,5.859,1535816,0
+TREX.US,D,20130924,000000,5.851,6.0325,5.754,5.906,1135736,0
+TREX.US,D,20130925,000000,5.906,6.045,5.879,5.9375,598232,0
+TREX.US,D,20130926,000000,5.941,6,5.8875,5.9625,563208,0
+TREX.US,D,20130927,000000,6.0825,6.1,5.97,6.0775,893080,0
+TREX.US,D,20130930,000000,5.976,6.2575,5.976,6.191,2210592,0
+TREX.US,D,20131001,000000,6.1575,6.24,6.1075,6.1275,1054000,0
+TREX.US,D,20131002,000000,6.075,6.12,6.026,6.096,835704,0
+TREX.US,D,20131003,000000,6.06,6.116,5.925,6,895600,0
+TREX.US,D,20131004,000000,5.985,6.05,5.969,6.011,675600,0
+TREX.US,D,20131007,000000,5.94,6.069,5.919,6.019,594824,0
+TREX.US,D,20131008,000000,6.005,6.015,5.829,5.856,818144,0
+TREX.US,D,20131009,000000,5.869,5.896,5.7825,5.8025,546696,0
+TREX.US,D,20131010,000000,5.9025,6.0625,5.901,5.996,722648,0
+TREX.US,D,20131011,000000,5.965,6.146,5.965,6.0875,588888,0
+TREX.US,D,20131014,000000,6.031,6.09,5.9375,6.054,893960,0
+TREX.US,D,20131015,000000,6.04,6.051,5.9675,6.02,1027688,0
+TREX.US,D,20131016,000000,6.0725,6.266,6.0725,6.25,1387016,0
+TREX.US,D,20131017,000000,6.239,6.469,6.2375,6.285,2034760,0
+TREX.US,D,20131018,000000,6.3525,6.426,6.255,6.426,1015920,0
+TREX.US,D,20131021,000000,6.425,6.514,6.394,6.491,978000,0
+TREX.US,D,20131022,000000,6.545,6.61,6.49,6.599,822208,0
+TREX.US,D,20131023,000000,6.5625,6.675,6.559,6.589,1100560,0
+TREX.US,D,20131024,000000,6.6225,6.8125,6.5925,6.734,1931080,0
+TREX.US,D,20131025,000000,7.125,8.59,6.9075,8.39,7938248,0
+TREX.US,D,20131028,000000,8.336,8.766,8.336,8.54,4931208,0
+TREX.US,D,20131029,000000,8.539,8.846,8.539,8.73,3000024,0
+TREX.US,D,20131030,000000,8.7125,8.77,8.5175,8.5725,2279472,0
+TREX.US,D,20131031,000000,8.596,8.9025,8.5175,8.7775,1987160,0
+TREX.US,D,20131101,000000,8.7575,8.8025,8.485,8.6975,2121416,0
+TREX.US,D,20131104,000000,8.716,9.025,8.674,8.869,2000792,0
+TREX.US,D,20131105,000000,8.834,9.1225,8.745,9.064,1846752,0
+TREX.US,D,20131106,000000,9.075,9.1075,8.7725,8.7775,2011768,0
+TREX.US,D,20131107,000000,8.81,8.925,8.5525,8.56,2349592,0
+TREX.US,D,20131108,000000,8.5575,8.675,8.4575,8.564,2012600,0
+TREX.US,D,20131111,000000,8.5175,8.614,8.501,8.521,1266296,0
+TREX.US,D,20131112,000000,8.506,8.534,8.419,8.441,954944,0
+TREX.US,D,20131113,000000,8.379,8.78,8.3475,8.7525,1445400,0
+TREX.US,D,20131114,000000,8.765,8.765,8.58,8.741,1193160,0
+TREX.US,D,20131115,000000,8.719,8.744,8.585,8.714,1198928,0
+TREX.US,D,20131118,000000,8.734,8.8225,8.524,8.5875,952232,0
+TREX.US,D,20131119,000000,8.6175,8.839,8.539,8.61,537040,0
+TREX.US,D,20131120,000000,8.639,8.7025,8.4075,8.496,1359768,0
+TREX.US,D,20131121,000000,8.5525,8.7425,8.5525,8.736,688632,0
+TREX.US,D,20131122,000000,8.749,8.775,8.6325,8.7,458336,0
+TREX.US,D,20131125,000000,8.699,8.7625,8.669,8.7,983192,0
+TREX.US,D,20131126,000000,8.7025,9.275,8.7025,9.111,1480712,0
+TREX.US,D,20131127,000000,9.161,9.161,8.9075,9.064,1368880,0
+TREX.US,D,20131129,000000,9.1075,9.1825,9.0175,9.049,388688,0
+TREX.US,D,20131202,000000,9.055,9.099,8.811,8.974,712344,0
+TREX.US,D,20131203,000000,8.9325,8.9325,8.6575,8.755,1540384,0
+TREX.US,D,20131204,000000,8.735,8.759,8.506,8.636,1101104,0
+TREX.US,D,20131205,000000,8.6075,8.724,8.5175,8.6075,675512,0
+TREX.US,D,20131206,000000,8.72,8.921,8.659,8.7825,635432,0
+TREX.US,D,20131209,000000,8.7825,8.866,8.719,8.86,649224,0
+TREX.US,D,20131210,000000,8.85,8.9075,8.6525,8.695,845408,0
+TREX.US,D,20131211,000000,8.7175,8.7475,8.395,8.485,822888,0
+TREX.US,D,20131212,000000,8.4725,8.645,8.461,8.549,893128,0
+TREX.US,D,20131213,000000,8.5575,8.7825,8.516,8.7175,1099584,0
+TREX.US,D,20131216,000000,8.8025,9.346,8.7775,9.24,2156240,0
+TREX.US,D,20131217,000000,9.259,9.2625,9.056,9.2025,1597128,0
+TREX.US,D,20131218,000000,9.249,9.564,9.016,9.546,1836000,0
+TREX.US,D,20131219,000000,9.545,9.631,9.4125,9.591,2042584,0
+TREX.US,D,20131220,000000,9.604,10.071,9.604,9.995,7447312,0
+TREX.US,D,20131223,000000,9.968,10.295,9.866,10.178,1652848,0
+TREX.US,D,20131224,000000,10.201,10.38,10,10.042,495528,0
+TREX.US,D,20131226,000000,10.078,10.14,9.889,9.958,1032488,0
+TREX.US,D,20131227,000000,10.01,10.058,9.84,9.918,668720,0
+TREX.US,D,20131230,000000,9.918,10.015,9.816,9.898,885400,0
+TREX.US,D,20131231,000000,9.958,10.034,9.851,9.941,1503952,0
+TREX.US,D,20140102,000000,9.93,10.021,9.461,9.621,1752816,0
+TREX.US,D,20140103,000000,9.619,9.834,9.54,9.626,1421392,0
+TREX.US,D,20140106,000000,9.688,9.688,9.339,9.36,1331000,0
+TREX.US,D,20140107,000000,9.079,9.15,8.786,8.9975,3876080,0
+TREX.US,D,20140108,000000,8.996,9.1475,8.821,9.059,1915344,0
+TREX.US,D,20140109,000000,9.106,9.175,8.935,9.019,1196720,0
+TREX.US,D,20140110,000000,9.036,9.185,8.9475,9.099,1379312,0
+TREX.US,D,20140113,000000,9.055,9.066,8.756,8.88,3054888,0
+TREX.US,D,20140114,000000,8.84,9.039,8.769,9.0025,1601528,0
+TREX.US,D,20140115,000000,9.056,9.1125,8.939,9.079,1529008,0
+TREX.US,D,20140116,000000,9.0675,9.121,9.04,9.0925,1129296,0
+TREX.US,D,20140117,000000,9.056,9.1,8.715,8.749,1544728,0
+TREX.US,D,20140121,000000,8.81,8.834,8.61,8.725,1341016,0
+TREX.US,D,20140122,000000,8.73,8.855,8.715,8.815,875216,0
+TREX.US,D,20140123,000000,8.759,8.851,8.681,8.835,1203936,0
+TREX.US,D,20140124,000000,8.7675,8.825,8.31,8.554,1749992,0
+TREX.US,D,20140127,000000,8.539,8.654,8.0365,8.206,1545464,0
+TREX.US,D,20140128,000000,8.206,8.6,8.1585,8.545,1344480,0
+TREX.US,D,20140129,000000,8.4825,8.57,8.3075,8.366,1422784,0
+TREX.US,D,20140130,000000,8.451,8.521,8.314,8.451,998752,0
+TREX.US,D,20140131,000000,8.259,8.8175,8.246,8.791,1417520,0
+TREX.US,D,20140203,000000,8.7575,8.811,7.876,7.919,2076128,0
+TREX.US,D,20140204,000000,7.98,8.269,7.915,8.0175,1085632,0
+TREX.US,D,20140205,000000,7.971,8.0425,7.761,7.949,963936,0
+TREX.US,D,20140206,000000,8.011,8.274,8.011,8.239,1006584,0
+TREX.US,D,20140207,000000,8.275,8.4225,8.186,8.239,968888,0
+TREX.US,D,20140210,000000,8.229,8.271,7.975,8.0425,2137128,0
+TREX.US,D,20140211,000000,8.041,8.199,7.924,8.1925,2217088,0
+TREX.US,D,20140212,000000,8.22,8.371,8.19,8.349,895592,0
+TREX.US,D,20140213,000000,8.286,8.649,8.1475,8.564,1276360,0
+TREX.US,D,20140214,000000,8.56,8.671,8.394,8.635,1157664,0
+TREX.US,D,20140218,000000,8.706,8.759,8.47,8.579,1369360,0
+TREX.US,D,20140219,000000,8.511,8.585,8.3725,8.429,1726984,0
+TREX.US,D,20140220,000000,8.415,8.644,8.384,8.5325,853624,0
+TREX.US,D,20140221,000000,8.555,8.584,8.365,8.55,2297648,0
+TREX.US,D,20140224,000000,9.375,10.856,9.375,10.322,11299368,0
+TREX.US,D,20140225,000000,10.182,10.294,9.335,9.474,4451280,0
+TREX.US,D,20140226,000000,9.46,9.889,9.3125,9.685,2198096,0
+TREX.US,D,20140227,000000,9.67,9.875,9.581,9.868,1284984,0
+TREX.US,D,20140228,000000,9.898,9.988,9.729,9.778,1825776,0
+TREX.US,D,20140303,000000,9.572,9.666,9.3175,9.465,1753240,0
+TREX.US,D,20140304,000000,9.606,9.775,9.528,9.681,2180088,0
+TREX.US,D,20140305,000000,9.648,9.7,9.549,9.651,1078072,0
+TREX.US,D,20140306,000000,9.641,9.74,9.584,9.642,1367248,0
+TREX.US,D,20140307,000000,9.614,9.708,9.405,9.4975,1183376,0
+TREX.US,D,20140310,000000,9.496,9.511,9.245,9.341,1171440,0
+TREX.US,D,20140311,000000,9.345,9.43,9.014,9.051,1202272,0
+TREX.US,D,20140312,000000,8.9775,9.1425,8.919,9.069,1251712,0
+TREX.US,D,20140313,000000,9.089,9.099,8.625,8.774,1791968,0
+TREX.US,D,20140314,000000,8.715,9.069,8.6925,9.031,3833840,0
+TREX.US,D,20140317,000000,9.08,10.011,9.08,9.83,3664008,0
+TREX.US,D,20140318,000000,9.846,9.965,9.719,9.871,1450488,0
+TREX.US,D,20140319,000000,9.902,9.962,9.508,9.625,1542984,0
+TREX.US,D,20140320,000000,9.62,9.65,9.294,9.316,1360992,0
+TREX.US,D,20140321,000000,9.374,9.404,8.7925,8.925,4642536,0
+TREX.US,D,20140324,000000,8.951,9.01,8.619,8.83,1626968,0
+TREX.US,D,20140325,000000,8.9275,9.0125,8.8,8.96,1563368,0
+TREX.US,D,20140326,000000,9.0175,9.021,8.4425,8.529,1856800,0
+TREX.US,D,20140327,000000,8.5275,8.679,8.396,8.614,1518104,0
+TREX.US,D,20140328,000000,8.6225,8.934,8.6125,8.891,2051200,0
+TREX.US,D,20140331,000000,8.9475,9.164,8.819,9.145,2425448,0
+TREX.US,D,20140401,000000,9.205,9.4375,9.156,9.2775,2271208,0
+TREX.US,D,20140402,000000,9.266,9.3575,9.0525,9.3125,1795696,0
+TREX.US,D,20140403,000000,9.275,9.396,9.241,9.3075,1704024,0
+TREX.US,D,20140404,000000,9.3575,9.615,9.261,9.2875,2446040,0
+TREX.US,D,20140407,000000,9.205,9.245,9.006,9.106,2925336,0
+TREX.US,D,20140408,000000,9.0475,9.409,9.029,9.32,2052616,0
+TREX.US,D,20140409,000000,9.38,9.67,9.2725,9.515,2339112,0
+TREX.US,D,20140410,000000,9.546,9.598,9.396,9.538,2696000,0
+TREX.US,D,20140411,000000,9.449,9.48,9.125,9.1625,3265032,0
+TREX.US,D,20140414,000000,9.3125,9.3125,8.955,9.121,1806288,0
+TREX.US,D,20140415,000000,9.126,9.3075,8.765,8.911,2227056,0
+TREX.US,D,20140416,000000,8.989,9.196,8.8525,9.135,1836728,0
+TREX.US,D,20140417,000000,9.095,9.499,9.034,9.4375,1407968,0
+TREX.US,D,20140421,000000,9.461,9.742,9.345,9.681,2254560,0
+TREX.US,D,20140422,000000,9.686,9.882,9.61,9.855,1488616,0
+TREX.US,D,20140423,000000,9.8,10.075,9.762,9.994,2704640,0
+TREX.US,D,20140424,000000,10.058,10.125,9.821,10.015,1856088,0
+TREX.US,D,20140425,000000,9.934,9.972,9.621,9.719,2788632,0
+TREX.US,D,20140428,000000,9.76,9.875,9.496,9.735,1833584,0
+TREX.US,D,20140429,000000,9.84,9.89,9.761,9.815,2097992,0
+TREX.US,D,20140430,000000,9.75,9.924,9.672,9.815,1458248,0
+TREX.US,D,20140501,000000,9.798,10.012,9.702,9.902,1442856,0
+TREX.US,D,20140502,000000,9.935,10.126,9.86,9.926,4104096,0
+TREX.US,D,20140505,000000,9,9.5,8.625,8.951,14225536,0
+TREX.US,D,20140506,000000,9.0625,9.119,8.744,8.844,10153944,0
+TREX.US,D,20140507,000000,8.856,8.856,8.1325,8.574,7808656,0
+TREX.US,D,20140508,000000,8.915,8.915,8.22,8.365,2852792,0
+TREX.US,D,20140509,000000,8.2975,8.49,8.1725,8.435,2520276,0
+TREX.US,D,20140512,000000,8.4725,8.7025,8.37,8.585,2503372,0
+TREX.US,D,20140513,000000,8.55,8.7275,8.46,8.5975,1791728,0
+TREX.US,D,20140514,000000,8.5175,8.5175,7.9825,7.985,2978768,0
+TREX.US,D,20140515,000000,7.9225,8.0125,7.4075,7.6675,3976500,0
+TREX.US,D,20140516,000000,7.6975,7.795,7.5925,7.69,1926068,0
+TREX.US,D,20140519,000000,7.68,7.7175,7.5425,7.685,1797252,0
+TREX.US,D,20140520,000000,7.6875,7.8175,7.5425,7.6725,2204392,0
+TREX.US,D,20140521,000000,7.725,7.85,7.6975,7.78,1320784,0
+TREX.US,D,20140522,000000,7.82,7.9675,7.7275,7.9525,1178948,0
+TREX.US,D,20140523,000000,7.91,8.15,7.9075,8.14,1542972,0
+TREX.US,D,20140527,000000,8.185,8.28,8.02,8.1275,1928224,0
+TREX.US,D,20140528,000000,8.0825,8.085,7.715,7.7375,1664700,0
+TREX.US,D,20140529,000000,7.7875,7.85,7.7025,7.775,1858092,0
+TREX.US,D,20140530,000000,7.735,7.7975,7.665,7.7275,1967388,0
+TREX.US,D,20140602,000000,7.72,7.7825,7.68,7.75,1755712,0
+TREX.US,D,20140603,000000,7.74,7.765,7.6375,7.7575,2110036,0
+TREX.US,D,20140604,000000,7.725,7.87,7.725,7.8375,1663840,0
+TREX.US,D,20140605,000000,7.845,8.02,7.785,7.8425,1486672,0
+TREX.US,D,20140606,000000,7.8375,8.205,7.8125,8.1775,2114232,0
+TREX.US,D,20140609,000000,8.1525,8.475,8.1525,8.4575,1645104,0
+TREX.US,D,20140610,000000,8.415,8.4525,8.11,8.2925,1008800,0
+TREX.US,D,20140611,000000,8.2275,8.2275,7.74,7.7825,2223652,0
+TREX.US,D,20140612,000000,7.7875,7.865,7.6825,7.7925,2064464,0
+TREX.US,D,20140613,000000,7.8,7.8,7.6875,7.69,1316212,0
+TREX.US,D,20140616,000000,7.74,7.8175,7.5425,7.67,3079176,0
+TREX.US,D,20140617,000000,7.6425,7.6925,7.51,7.5725,2677060,0
+TREX.US,D,20140618,000000,7.5975,7.5975,7.385,7.59,3729900,0
+TREX.US,D,20140619,000000,7.6075,7.625,7.435,7.5275,2297512,0
+TREX.US,D,20140620,000000,7.535,7.55,7.2275,7.3525,7605900,0
+TREX.US,D,20140623,000000,7.37,7.4725,7.115,7.1975,4119560,0
+TREX.US,D,20140624,000000,7.17,7.31,7.1075,7.14,2488908,0
+TREX.US,D,20140625,000000,7.1025,7.2225,7.065,7.205,2377424,0
+TREX.US,D,20140626,000000,7.2175,7.4925,7.1175,7.3825,2500408,0
+TREX.US,D,20140627,000000,7.36,7.51,7.3075,7.4975,2361156,0
+TREX.US,D,20140630,000000,7.4025,7.4275,7.14,7.205,3561556,0
+TREX.US,D,20140701,000000,7.2075,7.395,7.2075,7.245,2181776,0
+TREX.US,D,20140702,000000,7.2425,7.4125,7.17,7.3925,1999600,0
+TREX.US,D,20140703,000000,7.425,7.555,7.425,7.52,894436,0
+TREX.US,D,20140707,000000,7.4825,7.5075,7.17,7.385,2251376,0
+TREX.US,D,20140708,000000,7.34,7.35,7.01,7.1,1892472,0
+TREX.US,D,20140709,000000,7.115,7.2125,6.9375,6.9475,1037672,0
+TREX.US,D,20140710,000000,6.735,6.8075,6.285,6.7675,8644864,0
+TREX.US,D,20140711,000000,6.775,7,6.71,6.8025,1991104,0
+TREX.US,D,20140714,000000,6.8675,7.0225,6.835,7,1413336,0
+TREX.US,D,20140715,000000,7,7.05,6.7675,6.79,925380,0
+TREX.US,D,20140716,000000,6.8475,6.91,6.76,6.8375,880052,0
+TREX.US,D,20140717,000000,6.755,6.77,6.58,6.61,1249512,0
+TREX.US,D,20140718,000000,6.61,6.6925,6.5775,6.675,2044676,0
+TREX.US,D,20140721,000000,6.6225,6.7975,6.62,6.7675,1386612,0
+TREX.US,D,20140722,000000,7.47,7.58,7.1175,7.125,2907080,0
+TREX.US,D,20140723,000000,7.1025,7.24,7.01,7.1825,1103740,0
+TREX.US,D,20140724,000000,7.175,7.2275,7.0825,7.1375,1256576,0
+TREX.US,D,20140725,000000,7.12,7.14,7.055,7.125,1014528,0
+TREX.US,D,20140728,000000,7.1075,7.1575,6.905,6.925,1017396,0
+TREX.US,D,20140729,000000,6.9575,7.0825,6.9325,7.02,1050884,0
+TREX.US,D,20140730,000000,7.0725,7.1525,7.025,7.15,1436460,0
+TREX.US,D,20140731,000000,7.025,7.11,6.92,7.0375,1586596,0
+TREX.US,D,20140801,000000,7.055,7.315,7.055,7.1675,2223348,0
+TREX.US,D,20140804,000000,7.5425,8.47,7.5425,8.25,12530264,0
+TREX.US,D,20140805,000000,8.23,8.4975,8.1275,8.49,4881860,0
+TREX.US,D,20140806,000000,8.4525,9.1625,8.445,8.9625,4418328,0
+TREX.US,D,20140807,000000,8.9825,9.12,8.82,8.8625,1774416,0
+TREX.US,D,20140808,000000,8.8575,9.095,8.8125,8.97,2215772,0
+TREX.US,D,20140811,000000,9.045,9.1475,9.01,9.0775,1662752,0
+TREX.US,D,20140812,000000,9,9.1225,8.8275,8.91,1539776,0
+TREX.US,D,20140813,000000,8.9475,9.055,8.8475,9.04,1404256,0
+TREX.US,D,20140814,000000,9.07,9.1725,9,9.1125,900388,0
+TREX.US,D,20140815,000000,9.205,9.2425,8.9525,9.0275,1130868,0
+TREX.US,D,20140818,000000,9.09,9.1425,8.9825,9,1405844,0
+TREX.US,D,20140819,000000,9.07,9.36,9.0275,9.285,1415812,0
+TREX.US,D,20140820,000000,9.26,9.3825,9.1875,9.3225,1207996,0
+TREX.US,D,20140821,000000,9.3125,9.4025,9.0825,9.335,782616,0
+TREX.US,D,20140822,000000,9.3075,9.3075,9.075,9.16,1081304,0
+TREX.US,D,20140825,000000,9.22,9.265,9.075,9.155,786292,0
+TREX.US,D,20140826,000000,9.155,9.2425,9.0775,9.21,1037872,0
+TREX.US,D,20140827,000000,9.2575,9.375,9.2375,9.37,649260,0
+TREX.US,D,20140828,000000,9.3075,9.39,9.245,9.3425,553884,0
+TREX.US,D,20140829,000000,9.3375,9.515,9.3375,9.4,828900,0
+TREX.US,D,20140902,000000,9.41,9.4425,9.1275,9.225,1602624,0
+TREX.US,D,20140903,000000,9.275,9.33,9.165,9.2175,1183028,0
+TREX.US,D,20140904,000000,9.3175,9.872,9.3025,9.618,1714012,0
+TREX.US,D,20140905,000000,9.602,9.722,9.518,9.565,941740,0
+TREX.US,D,20140908,000000,9.548,9.582,9.455,9.568,854424,0
+TREX.US,D,20140909,000000,9.572,9.718,9.4775,9.692,1796608,0
+TREX.US,D,20140910,000000,9.698,9.718,9.4825,9.625,1065996,0
+TREX.US,D,20140911,000000,9.58,9.685,9.508,9.642,929016,0
+TREX.US,D,20140912,000000,9.638,9.638,9.4725,9.495,1203300,0
+TREX.US,D,20140915,000000,9.4875,9.52,9.05,9.205,1421520,0
+TREX.US,D,20140916,000000,9.195,9.325,9,9.2825,1257260,0
+TREX.US,D,20140917,000000,9.25,9.4975,9.18,9.2875,1356508,0
+TREX.US,D,20140918,000000,9.3125,9.3725,9.1525,9.245,661604,0
+TREX.US,D,20140919,000000,9.2625,9.3875,8.88,8.95,1608392,0
+TREX.US,D,20140922,000000,8.9,8.9125,8.7,8.795,709440,0
+TREX.US,D,20140923,000000,8.7375,9.02,8.7275,8.8775,923096,0
+TREX.US,D,20140924,000000,8.89,9.0175,8.7875,8.9625,951276,0
+TREX.US,D,20140925,000000,8.9425,8.98,8.7825,8.83,837352,0
+TREX.US,D,20140926,000000,8.855,8.955,8.7875,8.925,677964,0
+TREX.US,D,20140929,000000,8.805,8.9475,8.805,8.9225,1227916,0
+TREX.US,D,20140930,000000,8.96,9.0025,8.5275,8.6425,1704624,0
+TREX.US,D,20141001,000000,8.65,8.7125,8.3425,8.38,1079572,0
+TREX.US,D,20141002,000000,8.3875,8.4925,8.265,8.4425,855848,0
+TREX.US,D,20141003,000000,8.5125,8.8575,8.4925,8.835,1043448,0
+TREX.US,D,20141006,000000,8.8375,8.8625,8.7,8.7475,885376,0
+TREX.US,D,20141007,000000,8.6875,8.78,8.6075,8.65,1694764,0
+TREX.US,D,20141008,000000,8.605,8.825,8.515,8.8025,1045288,0
+TREX.US,D,20141009,000000,8.77,8.7975,8.56,8.56,1062560,0
+TREX.US,D,20141010,000000,8.545,8.63,8.11,8.1325,1308616,0
+TREX.US,D,20141013,000000,8.1325,8.325,7.8875,7.91,976044,0
+TREX.US,D,20141014,000000,8.0125,8.195,7.84,7.9775,1477112,0
+TREX.US,D,20141015,000000,7.84,8.3075,7.77,8.2475,1383592,0
+TREX.US,D,20141016,000000,8.14,8.7025,8.08,8.5075,1559668,0
+TREX.US,D,20141017,000000,8.63,8.68,8.5,8.6275,750984,0
+TREX.US,D,20141020,000000,8.5825,8.7725,8.5575,8.6675,1105772,0
+TREX.US,D,20141021,000000,8.74,8.9075,8.6975,8.7725,813004,0
+TREX.US,D,20141022,000000,8.8075,8.9325,8.73,8.7575,752232,0
+TREX.US,D,20141023,000000,8.8325,9.0025,8.7575,8.85,1351416,0
+TREX.US,D,20141024,000000,8.89,9.225,8.7675,9.195,1598920,0
+TREX.US,D,20141027,000000,9.3825,9.898,9.0475,9.79,4082564,0
+TREX.US,D,20141028,000000,9.862,10.205,9.665,9.9,2385720,0
+TREX.US,D,20141029,000000,9.905,10.05,9.84,9.975,799920,0
+TREX.US,D,20141030,000000,9.972,10.2,9.878,10.135,1291928,0
+TREX.US,D,20141031,000000,10.25,10.76,10.12,10.75,1430384,0
+TREX.US,D,20141103,000000,10.735,10.898,10.58,10.632,1622932,0
+TREX.US,D,20141104,000000,10.625,10.715,10.482,10.542,932396,0
+TREX.US,D,20141105,000000,10.645,10.67,10.442,10.652,1349544,0
+TREX.US,D,20141106,000000,10.668,10.77,10.648,10.748,937664,0
+TREX.US,D,20141107,000000,10.775,11.205,10.698,11,1526304,0
+TREX.US,D,20141110,000000,11,11.16,10.915,11.002,1394288,0
+TREX.US,D,20141111,000000,11.028,11.088,10.935,11,1347984,0
+TREX.US,D,20141112,000000,10.925,11.055,10.828,11.035,1348156,0
+TREX.US,D,20141113,000000,11.03,11.102,10.685,10.728,836448,0
+TREX.US,D,20141114,000000,10.742,10.865,10.655,10.705,911812,0
+TREX.US,D,20141117,000000,10.725,10.815,10.462,10.475,963904,0
+TREX.US,D,20141118,000000,10.488,10.662,10.472,10.58,969128,0
+TREX.US,D,20141119,000000,10.6,10.6,10.218,10.402,1368348,0
+TREX.US,D,20141120,000000,10.362,10.548,10.272,10.46,1309996,0
+TREX.US,D,20141121,000000,10.582,10.788,10.465,10.592,1118632,0
+TREX.US,D,20141124,000000,10.63,10.7,10.58,10.592,812376,0
+TREX.US,D,20141125,000000,10.672,10.735,10.518,10.6,768660,0
+TREX.US,D,20141126,000000,10.588,10.682,10.538,10.62,575756,0
+TREX.US,D,20141128,000000,10.595,10.735,10.498,10.535,382572,0
+TREX.US,D,20141201,000000,10.458,10.528,10.188,10.2,1025528,0
+TREX.US,D,20141202,000000,10.258,10.398,10.218,10.3,1595368,0
+TREX.US,D,20141203,000000,10.345,10.512,10.222,10.448,975396,0
+TREX.US,D,20141204,000000,10.45,10.462,10.295,10.348,537972,0
+TREX.US,D,20141205,000000,10.348,10.458,10.342,10.4,724060,0
+TREX.US,D,20141208,000000,10.37,10.682,10.355,10.472,944528,0
+TREX.US,D,20141209,000000,10.348,10.715,10.145,10.708,789144,0
+TREX.US,D,20141210,000000,10.665,10.78,10.192,10.198,998224,0
+TREX.US,D,20141211,000000,10.265,10.542,10.25,10.372,951508,0
+TREX.US,D,20141212,000000,10.238,10.318,10.042,10.142,987156,0
+TREX.US,D,20141215,000000,10.24,10.362,10.165,10.25,947540,0
+TREX.US,D,20141216,000000,10.212,10.448,10.158,10.312,840508,0
+TREX.US,D,20141217,000000,10.325,10.41,10.23,10.388,1191804,0
+TREX.US,D,20141218,000000,10.462,10.66,10.322,10.595,992948,0
+TREX.US,D,20141219,000000,10.605,10.62,10.37,10.38,764340,0
+TREX.US,D,20141222,000000,10.365,10.532,10.268,10.502,628792,0
+TREX.US,D,20141223,000000,10.555,10.67,10.488,10.528,323192,0
+TREX.US,D,20141224,000000,10.568,10.662,10.55,10.598,511508,0
+TREX.US,D,20141226,000000,10.65,10.748,10.595,10.635,462308,0
+TREX.US,D,20141229,000000,10.658,10.88,10.642,10.722,418120,0
+TREX.US,D,20141230,000000,10.68,10.782,10.592,10.65,798084,0
+TREX.US,D,20141231,000000,10.662,10.922,10.642,10.645,630340,0
+TREX.US,D,20150102,000000,10.75,11.12,10.455,10.618,736872,0
+TREX.US,D,20150105,000000,10.502,10.7,10.348,10.438,1053268,0
+TREX.US,D,20150106,000000,10.445,10.618,10.188,10.412,712428,0
+TREX.US,D,20150107,000000,10.515,10.688,10.332,10.358,570032,0
+TREX.US,D,20150108,000000,10.47,10.872,10.398,10.848,354520,0
+TREX.US,D,20150109,000000,10.832,10.848,10.612,10.632,687832,0
+TREX.US,D,20150112,000000,10.665,10.67,10.352,10.462,742980,0
+TREX.US,D,20150113,000000,10.562,10.768,10.002,10.185,914144,0
+TREX.US,D,20150114,000000,9.98,10.218,9.948,10.048,501984,0
+TREX.US,D,20150115,000000,10.102,10.102,9.652,9.672,1147632,0
+TREX.US,D,20150116,000000,9.642,9.988,9.512,9.92,899132,0
+TREX.US,D,20150120,000000,9.828,10.02,9.67,9.972,1120144,0
+TREX.US,D,20150121,000000,9.935,10.158,9.89,10.11,532540,0
+TREX.US,D,20150122,000000,10.182,10.335,10.018,10.268,538684,0
+TREX.US,D,20150123,000000,10.26,10.34,10.085,10.27,613596,0
+TREX.US,D,20150126,000000,10.32,10.598,10.218,10.56,505764,0
+TREX.US,D,20150127,000000,10.44,10.765,10.36,10.692,753076,0
+TREX.US,D,20150128,000000,10.728,10.768,10.3,10.38,508980,0
+TREX.US,D,20150129,000000,10.38,10.688,10.182,10.665,390888,0
+TREX.US,D,20150130,000000,10.582,10.732,10.38,10.632,684324,0
+TREX.US,D,20150202,000000,10.698,10.892,10.515,10.812,711492,0
+TREX.US,D,20150203,000000,10.845,10.99,10.775,10.945,671824,0
+TREX.US,D,20150204,000000,10.825,11.225,10.825,11.05,566732,0
+TREX.US,D,20150205,000000,11.062,11.168,10.982,11.128,524268,0
+TREX.US,D,20150206,000000,11.145,11.298,11.052,11.205,989780,0
+TREX.US,D,20150209,000000,11.218,11.33,11.115,11.228,577752,0
+TREX.US,D,20150210,000000,11.285,11.335,11.025,11.125,477368,0
+TREX.US,D,20150211,000000,11.088,11.145,11.008,11.058,739024,0
+TREX.US,D,20150212,000000,11.132,11.248,11.09,11.16,500936,0
+TREX.US,D,20150213,000000,11.12,11.212,10.985,11.158,580736,0
+TREX.US,D,20150217,000000,11.152,11.295,11.032,11.152,467048,0
+TREX.US,D,20150218,000000,11.108,11.135,10.935,10.972,556000,0
+TREX.US,D,20150219,000000,10.922,11.035,10.868,10.91,541556,0
+TREX.US,D,20150220,000000,10.92,11.192,10.665,11.132,519488,0
+TREX.US,D,20150223,000000,11.162,11.638,11.15,11.62,1674844,0
+TREX.US,D,20150224,000000,11.738,12.852,11.102,12.475,3535480,0
+TREX.US,D,20150225,000000,12.298,12.298,11.825,12.095,1923836,0
+TREX.US,D,20150226,000000,12.13,12.978,12.12,12.855,1691028,0
+TREX.US,D,20150227,000000,12.868,12.868,12.518,12.588,1070580,0
+TREX.US,D,20150302,000000,12.542,12.72,12.42,12.625,898800,0
+TREX.US,D,20150303,000000,12.55,12.605,12.415,12.55,759200,0
+TREX.US,D,20150304,000000,12.5,13.072,12.425,12.94,1069200,0
+TREX.US,D,20150305,000000,12.99,13.37,12.878,13.278,816400,0
+TREX.US,D,20150306,000000,13.2,13.22,12.712,12.75,1354000,0
+TREX.US,D,20150309,000000,12.878,12.912,12.558,12.635,956000,0
+TREX.US,D,20150310,000000,12.525,12.598,12.175,12.262,1439600,0
+TREX.US,D,20150311,000000,12.275,12.75,12.19,12.6,1349600,0
+TREX.US,D,20150312,000000,12.725,12.938,12.515,12.59,1785200,0
+TREX.US,D,20150313,000000,12.54,12.645,12.008,12.152,1317200,0
+TREX.US,D,20150316,000000,12.228,12.578,12.11,12.572,1511200,0
+TREX.US,D,20150317,000000,12.492,12.598,12.318,12.388,1043200,0
+TREX.US,D,20150318,000000,12.35,12.822,12.222,12.722,1341600,0
+TREX.US,D,20150319,000000,12.712,12.84,12.505,12.66,790800,0
+TREX.US,D,20150320,000000,12.74,12.975,12.675,12.835,6630400,0
+TREX.US,D,20150323,000000,12.848,13.075,12.812,12.948,1248000,0
+TREX.US,D,20150324,000000,12.942,13.055,12.802,12.865,709600,0
+TREX.US,D,20150325,000000,12.875,12.935,12.6,12.618,953600,0
+TREX.US,D,20150326,000000,12.542,12.67,12.235,12.568,990000,0
+TREX.US,D,20150327,000000,12.54,12.83,12.398,12.68,1368800,0
+TREX.US,D,20150330,000000,12.73,13.158,12.7,13.105,1932000,0
+TREX.US,D,20150331,000000,13.04,13.782,12.92,13.632,2180372,0
+TREX.US,D,20150401,000000,13.695,13.82,13.332,13.552,1387200,0
+TREX.US,D,20150402,000000,13.518,13.912,13.518,13.638,1144800,0
+TREX.US,D,20150406,000000,13.578,13.862,13.452,13.578,772000,0
+TREX.US,D,20150407,000000,13.6,13.742,13.47,13.515,665068,0
+TREX.US,D,20150408,000000,13.55,14.43,13.328,14.22,2395200,0
+TREX.US,D,20150409,000000,14.285,14.332,13.762,14.035,1247576,0
+TREX.US,D,20150410,000000,14.048,14.048,13.445,13.55,1590800,0
+TREX.US,D,20150413,000000,13.572,13.685,13.11,13.185,1186400,0
+TREX.US,D,20150414,000000,13.158,13.41,12.968,13.358,1033600,0
+TREX.US,D,20150415,000000,13.188,13.46,13.12,13.138,993872,0
+TREX.US,D,20150416,000000,13.048,13.132,12.765,12.8,831916,0
+TREX.US,D,20150417,000000,12.718,12.718,12.332,12.462,1184400,0
+TREX.US,D,20150420,000000,12.548,12.94,12.46,12.932,976512,0
+TREX.US,D,20150421,000000,12.94,13.162,12.878,12.992,872532,0
+TREX.US,D,20150422,000000,12.972,13.05,12.772,12.87,807768,0
+TREX.US,D,20150423,000000,12.848,12.852,12.425,12.492,1410000,0
+TREX.US,D,20150424,000000,12.532,12.992,12.315,12.918,1502044,0
+TREX.US,D,20150427,000000,13.002,13.15,12.505,12.55,1205200,0
+TREX.US,D,20150428,000000,12.542,12.83,12.372,12.535,1125200,0
+TREX.US,D,20150429,000000,12.5,12.588,12.19,12.29,1398800,0
+TREX.US,D,20150430,000000,12.248,12.292,11.68,11.73,2092800,0
+TREX.US,D,20150501,000000,11.785,12.318,11.73,12.198,1555200,0
+TREX.US,D,20150504,000000,12.25,12.482,12.215,12.272,1010800,0
+TREX.US,D,20150505,000000,12.278,12.358,12.02,12.07,912000,0
+TREX.US,D,20150506,000000,12.13,12.265,11.91,12.19,828456,0
+TREX.US,D,20150507,000000,12.142,12.72,12.138,12.672,1529436,0
+TREX.US,D,20150508,000000,13.985,13.998,13.012,13.142,3451200,0
+TREX.US,D,20150511,000000,13.195,13.258,12.492,12.715,1933200,0
+TREX.US,D,20150512,000000,12.602,12.625,12.225,12.29,1137400,0
+TREX.US,D,20150513,000000,12.312,12.312,11.94,12.2,1564400,0
+TREX.US,D,20150514,000000,12.32,12.552,12.135,12.502,927600,0
+TREX.US,D,20150515,000000,12.455,12.622,12.42,12.558,771564,0
+TREX.US,D,20150518,000000,12.505,12.822,12.395,12.812,1010596,0
+TREX.US,D,20150519,000000,12.815,13.11,12.815,13.045,1245600,0
+TREX.US,D,20150520,000000,13.045,13.045,12.758,12.81,730000,0
+TREX.US,D,20150521,000000,12.76,12.938,12.76,12.89,678400,0
+TREX.US,D,20150522,000000,12.848,12.895,12.482,12.49,976000,0
+TREX.US,D,20150526,000000,12.455,12.598,12.195,12.588,977604,0
+TREX.US,D,20150527,000000,12.59,12.898,12.455,12.882,608800,0
+TREX.US,D,20150528,000000,12.845,12.935,12.642,12.925,989556,0
+TREX.US,D,20150529,000000,12.888,12.972,12.632,12.65,784400,0
+TREX.US,D,20150601,000000,12.728,12.885,12.53,12.762,633496,0
+TREX.US,D,20150602,000000,12.68,12.9,12.562,12.76,595280,0
+TREX.US,D,20150603,000000,12.815,13.058,12.712,12.995,802800,0
+TREX.US,D,20150604,000000,12.912,13.012,12.618,12.688,469600,0
+TREX.US,D,20150605,000000,12.695,12.848,12.5,12.83,707600,0
+TREX.US,D,20150608,000000,12.752,12.812,12.488,12.5,658800,0
+TREX.US,D,20150609,000000,12.482,12.602,12.17,12.412,727636,0
+TREX.US,D,20150610,000000,12.498,12.84,12.462,12.828,731364,0
+TREX.US,D,20150611,000000,12.858,13.055,12.825,12.93,605748,0
+TREX.US,D,20150612,000000,12.89,12.91,12.75,12.832,562800,0
+TREX.US,D,20150615,000000,12.74,12.885,12.53,12.802,694400,0
+TREX.US,D,20150616,000000,12.75,12.875,12.492,12.715,958000,0
+TREX.US,D,20150617,000000,12.745,12.858,12.465,12.638,715200,0
+TREX.US,D,20150618,000000,12.648,13.03,12.648,12.932,1301600,0
+TREX.US,D,20150619,000000,12.945,13.13,12.88,12.992,3683200,0
+TREX.US,D,20150622,000000,13.122,13.37,13.045,13.19,1133200,0
+TREX.US,D,20150623,000000,13.24,13.285,13.032,13.15,812228,0
+TREX.US,D,20150624,000000,13.238,13.39,13.008,13.072,768400,0
+TREX.US,D,20150625,000000,13.158,13.17,12.85,12.922,759200,0
+TREX.US,D,20150626,000000,12.978,13.038,12.73,12.76,1896400,0
+TREX.US,D,20150629,000000,12.695,12.785,12.22,12.27,1456400,0
+TREX.US,D,20150630,000000,12.4,12.535,12.315,12.358,1195304,0
+TREX.US,D,20150701,000000,12.54,12.54,12.215,12.438,994000,0
+TREX.US,D,20150702,000000,12.475,12.475,12.008,12.052,1115600,0
+TREX.US,D,20150706,000000,11.96,12.17,11.852,11.968,861200,0
+TREX.US,D,20150707,000000,12.04,12.04,11.45,11.535,1987200,0
+TREX.US,D,20150708,000000,11.382,11.512,11.265,11.312,1554000,0
+TREX.US,D,20150709,000000,11.512,11.765,11.382,11.745,1919600,0
+TREX.US,D,20150710,000000,11.912,12.062,11.82,11.975,1202000,0
+TREX.US,D,20150713,000000,12.1,12.32,11.995,12.238,3254000,0
+TREX.US,D,20150714,000000,12.158,12.282,12.082,12.112,930480,0
+TREX.US,D,20150715,000000,12.125,12.125,11.732,11.79,1196584,0
+TREX.US,D,20150716,000000,11.892,12.08,11.79,11.86,1008000,0
+TREX.US,D,20150717,000000,11.885,12.068,11.815,11.9,1476000,0
+TREX.US,D,20150720,000000,11.912,12.018,11.625,11.672,1066800,0
+TREX.US,D,20150721,000000,11.66,11.93,11.63,11.808,630800,0
+TREX.US,D,20150722,000000,11.752,12.035,11.692,11.808,1062400,0
+TREX.US,D,20150723,000000,11.795,11.892,11.612,11.625,983600,0
+TREX.US,D,20150724,000000,11.648,11.732,11.378,11.432,1376000,0
+TREX.US,D,20150727,000000,11.41,11.625,11.292,11.372,1003600,0
+TREX.US,D,20150728,000000,11.462,11.462,10.872,11.068,2232000,0
+TREX.US,D,20150729,000000,11.078,11.32,10.97,11.218,1273200,0
+TREX.US,D,20150730,000000,11.198,11.298,11.098,11.268,1606800,0
+TREX.US,D,20150731,000000,11.31,11.735,11.258,11.342,2330400,0
+TREX.US,D,20150803,000000,9.73,10.295,8.55,9.71,16817692,0
+TREX.US,D,20150804,000000,9.75,10.185,9.655,10.142,6356000,0
+TREX.US,D,20150805,000000,10.16,10.33,9.625,9.855,3545200,0
+TREX.US,D,20150806,000000,9.772,9.978,9.68,9.945,4093768,0
+TREX.US,D,20150807,000000,9.88,10.068,9.825,10.025,2098800,0
+TREX.US,D,20150810,000000,10.052,10.55,10.052,10.485,2286000,0
+TREX.US,D,20150811,000000,10.36,10.498,10.228,10.418,1759020,0
+TREX.US,D,20150812,000000,10.25,10.46,10.12,10.33,1663200,0
+TREX.US,D,20150813,000000,10.328,10.46,10.19,10.218,1263200,0
+TREX.US,D,20150814,000000,10.168,10.3,10.005,10.235,1251600,0
+TREX.US,D,20150817,000000,10.182,10.382,10.062,10.292,1042000,0
+TREX.US,D,20150818,000000,10.292,10.468,10.192,10.44,1682400,0
+TREX.US,D,20150819,000000,10.418,10.652,10.222,10.55,1693200,0
+TREX.US,D,20150820,000000,10.465,10.49,9.93,9.972,2032400,0
+TREX.US,D,20150821,000000,9.75,10.225,9.648,10.07,2519600,0
+TREX.US,D,20150824,000000,9.375,10.172,8.46,9.718,2516152,0
+TREX.US,D,20150825,000000,10.05,10.05,9.28,9.3275,2149200,0
+TREX.US,D,20150826,000000,9.545,9.588,9.1975,9.3925,2303200,0
+TREX.US,D,20150827,000000,9.485,9.77,9.475,9.752,2047600,0
+TREX.US,D,20150828,000000,9.75,10,9.702,9.792,2303600,0
+TREX.US,D,20150831,000000,9.77,9.85,9.668,9.702,1388800,0
+TREX.US,D,20150901,000000,9.508,9.572,9.2325,9.28,1542400,0
+TREX.US,D,20150902,000000,9.4175,9.545,9.225,9.538,1553600,0
+TREX.US,D,20150903,000000,9.588,9.81,9.588,9.745,1531200,0
+TREX.US,D,20150904,000000,9.595,9.635,9.3325,9.4275,1282400,0
+TREX.US,D,20150908,000000,9.63,9.78,9.558,9.682,1638400,0
+TREX.US,D,20150909,000000,9.808,9.808,9.485,9.512,901600,0
+TREX.US,D,20150910,000000,9.4075,9.588,9.315,9.365,1435596,0
+TREX.US,D,20150911,000000,9.2825,9.4725,9.2075,9.355,2222000,0
+TREX.US,D,20150914,000000,9.3725,9.4225,9.13,9.1975,1888000,0
+TREX.US,D,20150915,000000,9.2225,9.34,9.155,9.285,1671200,0
+TREX.US,D,20150916,000000,9.295,9.315,9.1975,9.2625,1516800,0
+TREX.US,D,20150917,000000,9.2825,9.45,9.205,9.26,1748716,0
+TREX.US,D,20150918,000000,9.1525,9.175,8.6875,8.875,14887200,0
+TREX.US,D,20150921,000000,9,9.1,8.855,8.875,1625200,0
+TREX.US,D,20150922,000000,8.785,8.8725,8.445,8.4975,2057200,0
+TREX.US,D,20150923,000000,8.5325,8.5325,8.2025,8.2125,1704000,0
+TREX.US,D,20150924,000000,8.3025,8.675,8.1525,8.6375,4632356,0
+TREX.US,D,20150925,000000,8.7025,8.8225,8.6825,8.7325,2739200,0
+TREX.US,D,20150928,000000,8.68,8.74,8.3775,8.45,2269116,0
+TREX.US,D,20150929,000000,8.455,8.485,8.0275,8.0375,2077200,0
+TREX.US,D,20150930,000000,8.1575,8.3625,7.9325,8.3325,3165600,0
+TREX.US,D,20151001,000000,8.555,9.1025,8.43,9.0225,3490000,0
+TREX.US,D,20151002,000000,8.8825,9.37,8.7975,9.3575,2244800,0
+TREX.US,D,20151005,000000,9.4125,9.855,9.4125,9.768,1805040,0
+TREX.US,D,20151006,000000,9.765,9.905,9.618,9.668,1279600,0
+TREX.US,D,20151007,000000,9.732,10.165,9.732,10.112,1449200,0
+TREX.US,D,20151008,000000,10.02,10.212,9.978,10.188,1184400,0
+TREX.US,D,20151009,000000,10.248,10.248,10.07,10.135,892800,0
+TREX.US,D,20151012,000000,10.11,10.132,9.812,10.032,1260072,0
+TREX.US,D,20151013,000000,10.072,10.09,9.908,9.99,1650400,0
+TREX.US,D,20151014,000000,9.972,10.052,9.768,9.938,1531200,0
+TREX.US,D,20151015,000000,9.992,10.175,9.83,10.17,1154000,0
+TREX.US,D,20151016,000000,10.19,10.305,10.02,10.288,666800,0
+TREX.US,D,20151019,000000,10.238,10.352,10.178,10.232,1145940,0
+TREX.US,D,20151020,000000,10.218,10.302,9.99,10.175,1290260,0
+TREX.US,D,20151021,000000,10.235,10.32,10.015,10.142,1160800,0
+TREX.US,D,20151022,000000,10.175,10.375,9.955,10.3,1311600,0
+TREX.US,D,20151023,000000,10.395,10.645,10.345,10.62,2186400,0
+TREX.US,D,20151026,000000,10.638,10.74,10.18,10.41,1944400,0
+TREX.US,D,20151027,000000,10.078,10.078,9.075,9.81,5244800,0
+TREX.US,D,20151028,000000,9.842,10.105,9.67,10.105,2434400,0
+TREX.US,D,20151029,000000,9.962,10.2,9.58,9.74,1880400,0
+TREX.US,D,20151030,000000,9.728,9.905,9.612,9.768,1890000,0
+TREX.US,D,20151102,000000,9.772,9.92,9.702,9.848,1754284,0
+TREX.US,D,20151103,000000,9.795,9.88,9.668,9.742,2330400,0
+TREX.US,D,20151104,000000,9.732,9.915,9.672,9.758,1562528,0
+TREX.US,D,20151105,000000,9.728,9.818,9.585,9.775,1090400,0
+TREX.US,D,20151106,000000,9.712,10.17,9.712,10.118,1474800,0
+TREX.US,D,20151109,000000,10.108,10.115,9.708,9.832,1420664,0
+TREX.US,D,20151110,000000,9.798,10.095,9.782,10.008,959200,0
+TREX.US,D,20151111,000000,10.058,10.11,9.82,10.022,918400,0
+TREX.US,D,20151112,000000,9.928,10.012,9.572,9.612,1774400,0
+TREX.US,D,20151113,000000,9.532,9.848,9.502,9.722,1053200,0
+TREX.US,D,20151116,000000,9.705,10.102,9.705,10.06,1001600,0
+TREX.US,D,20151117,000000,10.112,10.25,9.868,9.875,832000,0
+TREX.US,D,20151118,000000,9.945,10.222,9.865,10.212,1102400,0
+TREX.US,D,20151119,000000,10.198,10.382,10.145,10.265,904000,0
+TREX.US,D,20151120,000000,10.335,10.475,10.248,10.295,627200,0
+TREX.US,D,20151123,000000,10.258,10.615,10.258,10.455,1094000,0
+TREX.US,D,20151124,000000,10.378,10.862,10.378,10.75,1356000,0
+TREX.US,D,20151125,000000,10.718,10.905,10.66,10.768,1027600,0
+TREX.US,D,20151127,000000,10.75,10.928,10.678,10.748,395600,0
+TREX.US,D,20151130,000000,10.792,11.038,10.712,10.825,1232400,0
+TREX.US,D,20151201,000000,10.875,10.915,10.762,10.85,1118488,0
+TREX.US,D,20151202,000000,10.852,11.028,10.805,10.87,875916,0
+TREX.US,D,20151203,000000,10.905,11.042,10.3,10.32,1690036,0
+TREX.US,D,20151204,000000,10.355,10.515,10.222,10.472,1236000,0
+TREX.US,D,20151207,000000,10.395,10.575,10.342,10.455,1065600,0
+TREX.US,D,20151208,000000,10.285,10.69,10.25,10.678,1529076,0
+TREX.US,D,20151209,000000,10.628,10.805,10.312,10.322,949600,0
+TREX.US,D,20151210,000000,10.312,10.408,10.082,10.145,1135200,0
+TREX.US,D,20151211,000000,9.975,10.062,9.718,9.752,1546800,0
+TREX.US,D,20151214,000000,9.735,9.832,9.3575,9.572,1717712,0
+TREX.US,D,20151215,000000,9.642,9.78,9.415,9.75,1045200,0
+TREX.US,D,20151216,000000,9.852,10.315,9.792,10.098,1095200,0
+TREX.US,D,20151217,000000,10.068,10.095,9.865,9.865,1688000,0
+TREX.US,D,20151218,000000,9.795,9.95,9.508,9.515,2110800,0
+TREX.US,D,20151221,000000,9.605,9.748,9.25,9.2875,1428000,0
+TREX.US,D,20151222,000000,9.31,9.37,9.0925,9.35,1530384,0
+TREX.US,D,20151223,000000,9.38,9.588,9.2,9.55,1621600,0
+TREX.US,D,20151224,000000,9.575,9.828,9.575,9.728,525656,0
+TREX.US,D,20151228,000000,9.662,9.674,9.285,9.39,1304172,0
+TREX.US,D,20151229,000000,9.4725,9.745,9.4375,9.662,774044,0
+TREX.US,D,20151230,000000,9.638,9.72,9.578,9.608,962156,0
+TREX.US,D,20151231,000000,9.582,9.655,9.38,9.51,1854480,0
+TREX.US,D,20160104,000000,9.2875,9.3,9.015,9.0275,1623696,0
+TREX.US,D,20160105,000000,9.0475,9.0675,8.7525,8.79,921248,0
+TREX.US,D,20160106,000000,8.6375,8.8725,8.635,8.76,1225960,0
+TREX.US,D,20160107,000000,8.56,8.8225,8.536,8.6025,1737076,0
+TREX.US,D,20160108,000000,8.6625,8.7475,8.415,8.4275,1411808,0
+TREX.US,D,20160111,000000,8.455,8.6275,8.3,8.585,1191004,0
+TREX.US,D,20160112,000000,8.6875,8.825,8.555,8.6725,1362868,0
+TREX.US,D,20160113,000000,8.695,8.7725,8.105,8.3225,1464852,0
+TREX.US,D,20160114,000000,8.37,8.41,8.095,8.2725,1466192,0
+TREX.US,D,20160115,000000,8.02,8.3175,7.975,8.28,1433724,0
+TREX.US,D,20160119,000000,8.3725,8.4,7.9725,8.05,2078400,0
+TREX.US,D,20160120,000000,7.935,8.275,7.7775,8.1475,2643944,0
+TREX.US,D,20160121,000000,8.15,8.6175,8.05,8.435,2521924,0
+TREX.US,D,20160122,000000,8.5825,9.0425,8.5825,8.795,1492020,0
+TREX.US,D,20160125,000000,8.745,8.99,8.715,8.81,2152768,0
+TREX.US,D,20160126,000000,8.815,9.255,8.735,9.24,1581496,0
+TREX.US,D,20160127,000000,9.2225,9.225,8.905,8.9175,1475432,0
+TREX.US,D,20160128,000000,9.0525,9.06,8.845,8.895,607436,0
+TREX.US,D,20160129,000000,8.935,9.4075,8.935,9.39,1267424,0
+TREX.US,D,20160201,000000,9.145,9.4175,8.9475,9.0975,1147124,0
+TREX.US,D,20160202,000000,8.895,8.945,8.655,8.67,885480,0
+TREX.US,D,20160203,000000,8.7725,8.9,8.5275,8.8875,1145356,0
+TREX.US,D,20160204,000000,8.855,9.27,8.855,9.1775,1171112,0
+TREX.US,D,20160205,000000,9.1475,9.1875,8.71,8.7325,1064472,0
+TREX.US,D,20160208,000000,8.585,8.585,8.245,8.3525,1520876,0
+TREX.US,D,20160209,000000,8.19,8.6175,8.1685,8.4575,1354496,0
+TREX.US,D,20160210,000000,8.5775,8.68,8.33,8.3425,1770200,0
+TREX.US,D,20160211,000000,8.1875,8.33,8.075,8.125,1920588,0
+TREX.US,D,20160212,000000,8.2325,8.5,8.1475,8.4275,1635896,0
+TREX.US,D,20160216,000000,8.605,8.78,8.475,8.745,1309860,0
+TREX.US,D,20160217,000000,8.805,8.96,8.7725,8.7725,868844,0
+TREX.US,D,20160218,000000,8.8025,8.805,8.605,8.625,1353628,0
+TREX.US,D,20160219,000000,8.62,8.726,8.47,8.665,1913544,0
+TREX.US,D,20160222,000000,8.72,9.0875,8.7075,9.075,3626468,0
+TREX.US,D,20160223,000000,9.625,10.324,9.345,9.96,5745248,0
+TREX.US,D,20160224,000000,10.34,10.67,10.328,10.612,22197776,0
+TREX.US,D,20160225,000000,10.615,10.72,10.415,10.65,4044732,0
+TREX.US,D,20160226,000000,10.662,10.83,10.538,10.738,2856668,0
+TREX.US,D,20160229,000000,10.765,10.908,10.649,10.768,2819440,0
+TREX.US,D,20160301,000000,10.795,11.002,10.64,10.908,2675204,0
+TREX.US,D,20160302,000000,10.87,11.018,10.74,10.978,2321468,0
+TREX.US,D,20160303,000000,10.965,11.102,10.92,11.008,1677120,0
+TREX.US,D,20160304,000000,10.948,11.13,10.855,10.982,1713048,0
+TREX.US,D,20160307,000000,10.928,11.212,10.88,11.212,1612384,0
+TREX.US,D,20160308,000000,11.082,11.162,10.852,10.88,1057696,0
+TREX.US,D,20160309,000000,10.898,10.928,10.578,10.608,2017312,0
+TREX.US,D,20160310,000000,10.655,10.802,10.405,10.612,1677432,0
+TREX.US,D,20160311,000000,10.708,10.76,10.53,10.67,1825640,0
+TREX.US,D,20160314,000000,10.65,10.882,10.565,10.862,1200128,0
+TREX.US,D,20160315,000000,10.782,10.892,10.692,10.828,1284980,0
+TREX.US,D,20160316,000000,10.772,11.13,10.75,11.02,1231804,0
+TREX.US,D,20160317,000000,10.992,11.47,10.945,11.385,1789816,0
+TREX.US,D,20160318,000000,11.46,11.6,11.4,11.41,1841488,0
+TREX.US,D,20160321,000000,11.455,11.582,11.351,11.485,1548252,0
+TREX.US,D,20160322,000000,11.425,11.83,11.425,11.682,2088904,0
+TREX.US,D,20160323,000000,11.66,11.775,11.35,11.425,1784436,0
+TREX.US,D,20160324,000000,11.39,11.57,11.318,11.502,1218560,0
+TREX.US,D,20160328,000000,11.512,11.695,11.44,11.572,1043096,0
+TREX.US,D,20160329,000000,11.575,12.012,11.522,11.962,1459160,0
+TREX.US,D,20160330,000000,12.012,12.012,11.7,11.858,843448,0
+TREX.US,D,20160331,000000,11.898,12.035,11.772,11.982,1975668,0
+TREX.US,D,20160401,000000,11.825,11.975,11.7,11.932,850608,0
+TREX.US,D,20160404,000000,11.955,12.141,11.915,12.012,1061632,0
+TREX.US,D,20160405,000000,11.892,12.148,11.892,11.905,1134972,0
+TREX.US,D,20160406,000000,11.935,12.182,11.9,12.162,1023620,0
+TREX.US,D,20160407,000000,12.082,12.175,11.99,12.062,1084520,0
+TREX.US,D,20160408,000000,12.188,12.328,12.07,12.125,537160,0
+TREX.US,D,20160411,000000,12.275,12.415,11.962,11.98,808672,0
+TREX.US,D,20160412,000000,11.96,12.225,11.95,12.115,981344,0
+TREX.US,D,20160413,000000,12.208,12.445,11.978,12.442,1020740,0
+TREX.US,D,20160414,000000,12.418,12.655,12.348,12.615,1340764,0
+TREX.US,D,20160415,000000,12.57,12.638,12.24,12.268,1186336,0
+TREX.US,D,20160418,000000,12.232,12.545,12.158,12.372,1382160,0
+TREX.US,D,20160419,000000,12.395,12.432,12.008,12.152,886704,0
+TREX.US,D,20160420,000000,12.185,12.32,12.085,12.252,848660,0
+TREX.US,D,20160421,000000,12.2,12.342,12.188,12.225,985960,0
+TREX.US,D,20160422,000000,12.25,12.352,12.166,12.292,1405648,0
+TREX.US,D,20160425,000000,12.252,12.39,12.208,12.315,1068376,0
+TREX.US,D,20160426,000000,12.342,12.49,12.255,12.362,780596,0
+TREX.US,D,20160427,000000,12.38,12.59,12.185,12.478,1258888,0
+TREX.US,D,20160428,000000,12.4,12.5,12.08,12.1,902228,0
+TREX.US,D,20160429,000000,12.092,12.092,11.785,11.862,1205256,0
+TREX.US,D,20160502,000000,11.948,12.055,11.878,11.925,1499316,0
+TREX.US,D,20160503,000000,11.848,11.872,11.538,11.658,1114028,0
+TREX.US,D,20160504,000000,11.585,11.692,11.385,11.428,1339112,0
+TREX.US,D,20160505,000000,11.498,11.74,11.422,11.668,1102492,0
+TREX.US,D,20160506,000000,11.66,11.828,11.242,11.482,2071684,0
+TREX.US,D,20160509,000000,11.512,11.655,11.475,11.522,1911608,0
+TREX.US,D,20160510,000000,12.372,12.5,10.425,11.005,6078116,0
+TREX.US,D,20160511,000000,10.948,11.09,10.515,10.778,2185580,0
+TREX.US,D,20160512,000000,10.838,10.88,10.522,10.552,1253880,0
+TREX.US,D,20160513,000000,10.522,10.64,10.325,10.385,1943528,0
+TREX.US,D,20160516,000000,10.392,10.592,10.372,10.395,1553856,0
+TREX.US,D,20160517,000000,10.38,10.715,10.278,10.65,1665148,0
+TREX.US,D,20160518,000000,10.562,10.755,10.48,10.55,979836,0
+TREX.US,D,20160519,000000,10.5,10.598,10.332,10.472,683076,0
+TREX.US,D,20160520,000000,10.538,10.718,10.538,10.715,893124,0
+TREX.US,D,20160523,000000,10.752,10.9,10.578,10.645,907236,0
+TREX.US,D,20160524,000000,10.738,11.165,10.638,11.128,1612468,0
+TREX.US,D,20160525,000000,11.188,11.28,11.088,11.158,903452,0
+TREX.US,D,20160526,000000,11.152,11.282,11.025,11.165,915268,0
+TREX.US,D,20160527,000000,11.12,11.228,11.072,11.078,1811976,0
+TREX.US,D,20160531,000000,11.075,11.34,11.055,11.292,1431860,0
+TREX.US,D,20160601,000000,11.285,11.285,11.028,11.032,1047168,0
+TREX.US,D,20160602,000000,10.96,11.03,10.672,10.82,1053488,0
+TREX.US,D,20160603,000000,10.818,10.83,10.705,10.792,807092,0
+TREX.US,D,20160606,000000,10.792,10.91,10.77,10.898,847784,0
+TREX.US,D,20160607,000000,10.902,11.08,10.852,10.95,930448,0
+TREX.US,D,20160608,000000,10.945,11.15,10.895,11.132,928940,0
+TREX.US,D,20160609,000000,11.085,11.095,10.915,10.945,632912,0
+TREX.US,D,20160610,000000,10.822,10.822,10.528,10.61,950176,0
+TREX.US,D,20160613,000000,10.53,10.725,10.332,10.358,856452,0
+TREX.US,D,20160614,000000,10.282,10.432,10.25,10.322,1827756,0
+TREX.US,D,20160615,000000,10.37,10.53,10.35,10.352,721704,0
+TREX.US,D,20160616,000000,10.24,10.336,10.125,10.328,832940,0
+TREX.US,D,20160617,000000,10.352,10.54,10.195,10.498,1622520,0
+TREX.US,D,20160620,000000,10.62,10.805,10.588,10.6,579536,0
+TREX.US,D,20160621,000000,10.62,10.681,10.408,10.502,529968,0
+TREX.US,D,20160622,000000,10.5,10.698,10.462,10.512,519068,0
+TREX.US,D,20160623,000000,10.618,10.908,10.61,10.908,779952,0
+TREX.US,D,20160624,000000,10.362,10.592,10.322,10.405,1104820,0
+TREX.US,D,20160627,000000,10.298,10.298,9.935,10.16,1101684,0
+TREX.US,D,20160628,000000,10.27,10.428,10.225,10.378,767324,0
+TREX.US,D,20160629,000000,10.495,10.792,10.425,10.742,816804,0
+TREX.US,D,20160630,000000,10.795,11.232,10.682,11.23,1182188,0
+TREX.US,D,20160701,000000,11.222,11.578,11.196,11.268,1247576,0
+TREX.US,D,20160705,000000,11.21,11.29,11.095,11.258,1147580,0
+TREX.US,D,20160706,000000,11.212,11.368,11.128,11.332,956864,0
+TREX.US,D,20160707,000000,11.352,11.43,11.238,11.38,883700,0
+TREX.US,D,20160708,000000,11.402,11.718,11.375,11.688,923916,0
+TREX.US,D,20160711,000000,11.765,12.12,11.752,12.09,778048,0
+TREX.US,D,20160712,000000,12.125,12.372,12.115,12.25,894368,0
+TREX.US,D,20160713,000000,12.305,12.325,12.12,12.212,755764,0
+TREX.US,D,20160714,000000,12.25,12.25,12.085,12.125,590060,0
+TREX.US,D,20160715,000000,12.205,12.205,12.005,12.188,853924,0
+TREX.US,D,20160718,000000,12.208,12.305,12.12,12.172,1109420,0
+TREX.US,D,20160719,000000,12.168,12.23,12.095,12.18,518484,0
+TREX.US,D,20160720,000000,12.18,12.238,12.078,12.2,638084,0
+TREX.US,D,20160721,000000,12.142,12.198,11.932,11.94,900584,0
+TREX.US,D,20160722,000000,11.915,12.025,11.845,11.95,877188,0
+TREX.US,D,20160725,000000,11.945,12.085,11.931,12.022,724256,0
+TREX.US,D,20160726,000000,12.065,12.282,12.065,12.228,564360,0
+TREX.US,D,20160727,000000,12.275,12.362,12.205,12.36,650180,0
+TREX.US,D,20160728,000000,12.332,12.485,12.215,12.22,799868,0
+TREX.US,D,20160729,000000,12.218,12.23,12.03,12.125,846284,0
+TREX.US,D,20160801,000000,12.152,12.259,12.008,12.225,825680,0
+TREX.US,D,20160802,000000,12.97,14.435,12.97,14.238,7399220,0
+TREX.US,D,20160803,000000,13.87,14.682,13.478,14.422,4155348,0
+TREX.US,D,20160804,000000,14.432,14.678,14.255,14.53,2111456,0
+TREX.US,D,20160805,000000,14.625,15.07,14.59,14.812,1894736,0
+TREX.US,D,20160808,000000,14.865,15.09,14.864,14.892,1398808,0
+TREX.US,D,20160809,000000,14.855,14.922,14.63,14.688,1692932,0
+TREX.US,D,20160810,000000,14.725,15.042,14.638,15.04,1244692,0
+TREX.US,D,20160811,000000,15.12,15.154,14.93,15.058,971736,0
+TREX.US,D,20160812,000000,15.002,15.115,14.805,15.002,699248,0
+TREX.US,D,20160815,000000,14.99,15.252,14.954,15.15,551176,0
+TREX.US,D,20160816,000000,15.125,15.125,14.868,14.98,800568,0
+TREX.US,D,20160817,000000,15,15.048,14.895,14.992,991812,0
+TREX.US,D,20160818,000000,14.952,15.135,14.92,15.02,628540,0
+TREX.US,D,20160819,000000,15,15.178,14.932,15.05,560236,0
+TREX.US,D,20160822,000000,14.95,15.24,14.935,15.228,823248,0
+TREX.US,D,20160823,000000,15.25,15.622,15.245,15.51,890992,0
+TREX.US,D,20160824,000000,15.442,15.538,15.258,15.332,519720,0
+TREX.US,D,20160825,000000,15.328,15.522,15.252,15.518,549628,0
+TREX.US,D,20160826,000000,15.608,15.732,15.26,15.445,537956,0
+TREX.US,D,20160829,000000,15.422,16.04,15.422,15.938,1519328,0
+TREX.US,D,20160830,000000,16.02,16.09,15.675,15.778,1164484,0
+TREX.US,D,20160831,000000,15.688,15.775,15.385,15.485,1110224,0
+TREX.US,D,20160901,000000,15.495,15.58,15.318,15.51,803004,0
+TREX.US,D,20160902,000000,15.502,15.575,15.425,15.472,776332,0
+TREX.US,D,20160906,000000,15.558,15.598,15.232,15.46,1165448,0
+TREX.US,D,20160907,000000,15.462,15.482,15.288,15.388,1362596,0
+TREX.US,D,20160908,000000,15.4,15.42,15.025,15.095,930516,0
+TREX.US,D,20160909,000000,14.942,14.944,14.258,14.35,1402244,0
+TREX.US,D,20160912,000000,14.248,14.728,14.228,14.67,767596,0
+TREX.US,D,20160913,000000,14.55,14.62,14.18,14.35,831364,0
+TREX.US,D,20160914,000000,14.342,14.498,14.288,14.478,810792,0
+TREX.US,D,20160915,000000,14.505,14.505,14.032,14.318,1188624,0
+TREX.US,D,20160916,000000,14.288,14.318,14.122,14.155,1618680,0
+TREX.US,D,20160919,000000,14.19,14.428,14.125,14.212,608072,0
+TREX.US,D,20160920,000000,14.298,14.302,14.13,14.198,473220,0
+TREX.US,D,20160921,000000,14.295,14.49,14.175,14.472,612592,0
+TREX.US,D,20160922,000000,14.582,14.682,14.44,14.64,980236,0
+TREX.US,D,20160923,000000,14.64,14.748,14.49,14.638,561520,0
+TREX.US,D,20160926,000000,14.542,14.778,14.52,14.535,401412,0
+TREX.US,D,20160927,000000,14.585,14.96,14.536,14.828,726496,0
+TREX.US,D,20160928,000000,14.89,14.99,14.768,14.91,602040,0
+TREX.US,D,20160929,000000,14.92,14.975,14.545,14.598,717608,0
+TREX.US,D,20160930,000000,14.718,14.752,14.501,14.68,610148,0
+TREX.US,D,20161003,000000,14.678,14.974,14.488,14.67,1122912,0
+TREX.US,D,20161004,000000,14.702,14.868,14.655,14.72,626960,0
+TREX.US,D,20161005,000000,14.748,14.938,14.748,14.832,372192,0
+TREX.US,D,20161006,000000,14.795,15.27,14.765,15.128,517112,0
+TREX.US,D,20161007,000000,15.112,15.122,14.842,14.95,534700,0
+TREX.US,D,20161010,000000,15.068,15.332,15.068,15.225,397944,0
+TREX.US,D,20161011,000000,15.155,15.232,14.755,14.8,463224,0
+TREX.US,D,20161012,000000,14.798,14.978,14.672,14.818,554284,0
+TREX.US,D,20161013,000000,14.665,14.71,14.51,14.525,530296,0
+TREX.US,D,20161014,000000,14.608,14.865,14.593,14.648,349888,0
+TREX.US,D,20161017,000000,14.692,14.81,14.568,14.795,384860,0
+TREX.US,D,20161018,000000,14.982,14.982,14.682,14.685,330816,0
+TREX.US,D,20161019,000000,14.712,14.788,14.53,14.665,623576,0
+TREX.US,D,20161020,000000,14.562,14.562,14.11,14.162,922784,0
+TREX.US,D,20161021,000000,13.982,14.188,13.904,14.042,891424,0
+TREX.US,D,20161024,000000,14.112,14.215,13.962,13.985,976300,0
+TREX.US,D,20161025,000000,13.928,13.928,13.218,13.272,1362400,0
+TREX.US,D,20161026,000000,13.175,13.505,13.175,13.19,1221548,0
+TREX.US,D,20161027,000000,13.225,13.268,12.92,12.975,753828,0
+TREX.US,D,20161028,000000,12.972,13.282,12.858,13.138,1069604,0
+TREX.US,D,20161031,000000,13.155,13.502,13.05,13.452,1277152,0
+TREX.US,D,20161101,000000,13.498,13.502,13.185,13.312,1456268,0
+TREX.US,D,20161102,000000,13.3,13.368,12.93,12.938,1158148,0
+TREX.US,D,20161103,000000,12.985,13.041,12.702,12.728,1156924,0
+TREX.US,D,20161104,000000,12.805,13.28,12.761,13.125,1272392,0
+TREX.US,D,20161107,000000,13.4,13.452,12.898,13.115,1981032,0
+TREX.US,D,20161108,000000,13.75,14.792,13.75,14.572,3775284,0
+TREX.US,D,20161109,000000,14.432,15.14,14.268,14.822,2036020,0
+TREX.US,D,20161110,000000,15.062,15.798,14.955,15.712,1499880,0
+TREX.US,D,20161111,000000,15.81,16.29,15.618,16.052,1564068,0
+TREX.US,D,20161114,000000,16.25,16.785,15.868,16.762,1320016,0
+TREX.US,D,20161115,000000,16.792,16.96,16.535,16.588,1028428,0
+TREX.US,D,20161116,000000,16.582,16.835,16.41,16.678,791688,0
+TREX.US,D,20161117,000000,16.76,17.395,16.746,17.248,1542380,0
+TREX.US,D,20161118,000000,17.258,17.348,17.09,17.302,1029492,0
+TREX.US,D,20161121,000000,17.42,18.052,17.236,17.535,2124192,0
+TREX.US,D,20161122,000000,17.202,17.462,16.922,17.35,1896084,0
+TREX.US,D,20161123,000000,17.228,17.555,17.005,17.455,947824,0
+TREX.US,D,20161125,000000,17.575,17.74,17.345,17.74,262484,0
+TREX.US,D,20161128,000000,17.658,17.712,16.895,17.002,1830356,0
+TREX.US,D,20161129,000000,17.002,17.348,16.898,16.95,1610088,0
+TREX.US,D,20161130,000000,17.132,17.242,16.315,16.448,1704312,0
+TREX.US,D,20161201,000000,16.515,16.922,16.465,16.905,1547164,0
+TREX.US,D,20161202,000000,16.908,17.198,16.78,16.985,934336,0
+TREX.US,D,20161205,000000,17.1,17.345,17.032,17.195,838728,0
+TREX.US,D,20161206,000000,17.242,17.296,16.935,17.055,1557776,0
+TREX.US,D,20161207,000000,16.992,17.018,16.74,16.745,1218276,0
+TREX.US,D,20161208,000000,16.755,17.21,16.73,17.18,1043312,0
+TREX.US,D,20161209,000000,17.22,17.412,17.208,17.325,721708,0
+TREX.US,D,20161212,000000,17.232,17.3,17.062,17.212,595512,0
+TREX.US,D,20161213,000000,17.322,17.458,17.192,17.288,904468,0
+TREX.US,D,20161214,000000,17.305,17.378,16.822,16.88,794208,0
+TREX.US,D,20161215,000000,16.94,17.39,16.64,16.76,1000876,0
+TREX.US,D,20161216,000000,16.82,16.932,16.59,16.695,1527116,0
+TREX.US,D,20161219,000000,16.642,16.888,16.47,16.505,632828,0
+TREX.US,D,20161220,000000,16.645,16.645,16.315,16.492,1292120,0
+TREX.US,D,20161221,000000,16.512,16.702,16.422,16.485,820268,0
+TREX.US,D,20161222,000000,16.425,16.621,16.128,16.265,727712,0
+TREX.US,D,20161223,000000,16.258,16.376,16.185,16.335,349040,0
+TREX.US,D,20161227,000000,16.25,16.682,16.25,16.535,406784,0
+TREX.US,D,20161228,000000,16.555,16.661,16.35,16.475,675188,0
+TREX.US,D,20161229,000000,16.478,16.662,16.412,16.495,639512,0
+TREX.US,D,20161230,000000,16.545,16.545,16.008,16.1,634040,0
+TREX.US,D,20170103,000000,16.24,16.95,16.24,16.782,1841952,0
+TREX.US,D,20170104,000000,17.072,17.588,16.844,17.315,2496120,0
+TREX.US,D,20170105,000000,17.418,17.49,16.272,16.782,1377852,0
+TREX.US,D,20170106,000000,16.772,16.99,16.682,16.732,716448,0
+TREX.US,D,20170109,000000,16.75,16.855,16.398,16.83,892096,0
+TREX.US,D,20170110,000000,16.945,17.3,16.79,17.185,821804,0
+TREX.US,D,20170111,000000,17.2,17.448,17.008,17.318,947832,0
+TREX.US,D,20170112,000000,17.322,17.322,16.738,17.145,573320,0
+TREX.US,D,20170113,000000,17.25,17.632,17.25,17.448,816128,0
+TREX.US,D,20170117,000000,17.418,17.5,17.065,17.12,625584,0
+TREX.US,D,20170118,000000,16.995,17.398,16.838,17.328,885564,0
+TREX.US,D,20170119,000000,17.33,17.482,16.92,16.932,570192,0
+TREX.US,D,20170120,000000,16.948,17.122,16.87,16.928,540132,0
+TREX.US,D,20170123,000000,16.802,17.085,16.738,17.038,616100,0
+TREX.US,D,20170124,000000,17.152,17.711,17.152,17.572,848732,0
+TREX.US,D,20170125,000000,17.802,17.925,17.43,17.49,1006128,0
+TREX.US,D,20170126,000000,17.515,17.595,16.985,17.078,623404,0
+TREX.US,D,20170127,000000,16.99,17.115,16.712,17.042,488812,0
+TREX.US,D,20170130,000000,16.872,16.964,16.559,16.842,857668,0
+TREX.US,D,20170131,000000,16.778,16.97,16.649,16.932,524112,0
+TREX.US,D,20170201,000000,17.015,17.197,16.565,16.918,677444,0
+TREX.US,D,20170202,000000,16.888,16.892,16.522,16.602,690972,0
+TREX.US,D,20170203,000000,16.728,17.195,16.698,17.138,625204,0
+TREX.US,D,20170206,000000,17.068,17.088,16.87,16.982,524020,0
+TREX.US,D,20170207,000000,17.068,17.18,16.562,16.75,734848,0
+TREX.US,D,20170208,000000,16.662,16.812,16.52,16.812,824140,0
+TREX.US,D,20170209,000000,16.882,17.06,16.788,17.018,860764,0
+TREX.US,D,20170210,000000,17.088,17.208,16.911,17.172,994496,0
+TREX.US,D,20170213,000000,17.33,17.412,17.132,17.222,497424,0
+TREX.US,D,20170214,000000,17.175,17.206,16.942,17.152,567136,0
+TREX.US,D,20170215,000000,17.09,17.608,17.09,17.522,747104,0
+TREX.US,D,20170216,000000,17.565,17.658,17.271,17.642,713612,0
+TREX.US,D,20170217,000000,17.63,17.75,17.299,17.452,2148368,0
+TREX.US,D,20170221,000000,18.188,19.539,17.632,17.788,2966504,0
+TREX.US,D,20170222,000000,17.7,17.942,16.048,16.452,3992192,0
+TREX.US,D,20170223,000000,16.662,17.072,16.282,16.628,2078272,0
+TREX.US,D,20170224,000000,16.57,16.598,16.302,16.575,1415384,0
+TREX.US,D,20170227,000000,16.645,17.162,16.575,17.07,1717760,0
+TREX.US,D,20170228,000000,17.16,17.165,16.85,17.002,2211468,0
+TREX.US,D,20170301,000000,17.29,17.695,17.172,17.558,2139648,0
+TREX.US,D,20170302,000000,17.555,17.668,17.345,17.458,1170116,0
+TREX.US,D,20170303,000000,17.5,17.5,17.058,17.262,812084,0
+TREX.US,D,20170306,000000,17.138,17.38,17.061,17.115,983856,0
+TREX.US,D,20170307,000000,17.038,17.278,16.882,17.252,969032,0
+TREX.US,D,20170308,000000,17.302,17.46,17.17,17.315,939944,0
+TREX.US,D,20170309,000000,17.312,17.375,17.055,17.218,928588,0
+TREX.US,D,20170310,000000,17.338,17.732,17.235,17.702,713340,0
+TREX.US,D,20170313,000000,17.625,18.032,17.622,17.97,841820,0
+TREX.US,D,20170314,000000,17.8,17.985,17.564,17.668,1354228,0
+TREX.US,D,20170315,000000,17.76,18.018,17.68,17.97,716460,0
+TREX.US,D,20170316,000000,18.038,18.262,17.975,18.222,757300,0
+TREX.US,D,20170317,000000,18.275,18.32,18.075,18.185,1359748,0
+TREX.US,D,20170320,000000,18.162,18.18,17.776,17.935,705396,0
+TREX.US,D,20170321,000000,17.96,18.05,17.322,17.338,749584,0
+TREX.US,D,20170322,000000,17.282,17.428,16.915,17.098,781952,0
+TREX.US,D,20170323,000000,17.162,17.444,17.04,17.375,713216,0
+TREX.US,D,20170324,000000,17.408,17.642,17.392,17.548,589168,0
+TREX.US,D,20170327,000000,17.322,17.572,16.954,17.472,800556,0
+TREX.US,D,20170328,000000,17.338,17.528,17.218,17.478,728856,0
+TREX.US,D,20170329,000000,17.45,17.45,17.045,17.15,833584,0
+TREX.US,D,20170330,000000,17.202,17.416,17.108,17.2,728132,0
+TREX.US,D,20170331,000000,17.172,17.408,17.052,17.348,689740,0
+TREX.US,D,20170403,000000,17.412,17.472,16.788,16.842,928192,0
+TREX.US,D,20170404,000000,16.785,16.985,16.711,16.842,522660,0
+TREX.US,D,20170405,000000,16.988,17.088,16.642,16.658,460040,0
+TREX.US,D,20170406,000000,16.67,16.922,16.652,16.81,400296,0
+TREX.US,D,20170407,000000,16.7,16.85,16.582,16.75,507564,0
+TREX.US,D,20170410,000000,16.678,16.936,16.66,16.73,454120,0
+TREX.US,D,20170411,000000,16.66,17.02,16.638,17.012,496364,0
+TREX.US,D,20170412,000000,16.985,16.985,16.575,16.732,603680,0
+TREX.US,D,20170413,000000,16.668,16.712,16.52,16.638,860360,0
+TREX.US,D,20170417,000000,16.678,16.992,16.632,16.962,451412,0
+TREX.US,D,20170418,000000,16.875,16.969,16.72,16.858,446580,0
+TREX.US,D,20170419,000000,16.91,17.212,16.91,17.19,882964,0
+TREX.US,D,20170420,000000,17.312,17.588,17.202,17.468,673140,0
+TREX.US,D,20170421,000000,17.465,17.574,17.259,17.465,599856,0
+TREX.US,D,20170424,000000,17.72,17.802,17.51,17.622,578828,0
+TREX.US,D,20170425,000000,17.782,18.178,17.782,18.075,703528,0
+TREX.US,D,20170426,000000,18.075,18.478,18.062,18.382,669480,0
+TREX.US,D,20170427,000000,18.41,18.8,18.338,18.698,1053096,0
+TREX.US,D,20170428,000000,18.818,18.913,18.272,18.298,999692,0
+TREX.US,D,20170501,000000,18.372,18.892,18.372,18.88,738128,0
+TREX.US,D,20170502,000000,18.85,18.961,18.298,18.442,669392,0
+TREX.US,D,20170503,000000,18.342,18.56,18.178,18.412,801716,0
+TREX.US,D,20170504,000000,18.535,18.785,18.192,18.78,1050724,0
+TREX.US,D,20170505,000000,18.795,19.122,16.771,17.03,4454844,0
+TREX.US,D,20170508,000000,16.932,17.078,16.16,16.39,2989696,0
+TREX.US,D,20170509,000000,16.378,16.528,16.312,16.432,1145300,0
+TREX.US,D,20170510,000000,16.398,16.545,16.082,16.36,1154240,0
+TREX.US,D,20170511,000000,16.292,16.295,16.022,16.23,842408,0
+TREX.US,D,20170512,000000,16.15,16.31,15.94,16.14,788240,0
+TREX.US,D,20170515,000000,16.14,16.48,16.017,16.402,810544,0
+TREX.US,D,20170516,000000,16.365,16.552,16.095,16.332,1038512,0
+TREX.US,D,20170517,000000,16.115,16.115,15.8,15.855,841472,0
+TREX.US,D,20170518,000000,15.83,16.028,15.628,15.938,691776,0
+TREX.US,D,20170519,000000,16.008,16.138,15.808,15.87,462432,0
+TREX.US,D,20170522,000000,15.972,16.095,15.84,15.995,497228,0
+TREX.US,D,20170523,000000,16.085,16.1,15.822,15.99,413772,0
+TREX.US,D,20170524,000000,15.99,16.115,15.8,15.84,463592,0
+TREX.US,D,20170525,000000,15.868,15.964,15.67,15.778,646136,0
+TREX.US,D,20170526,000000,15.682,15.712,15.53,15.682,613336,0
+TREX.US,D,20170530,000000,15.612,15.898,15.392,15.798,939532,0
+TREX.US,D,20170531,000000,15.798,16.15,15.755,16.067,1855308,0
+TREX.US,D,20170601,000000,16.628,16.825,16.337,16.638,1128268,0
+TREX.US,D,20170602,000000,16.698,17.078,16.695,16.965,1176020,0
+TREX.US,D,20170605,000000,16.925,17.115,16.731,16.942,729116,0
+TREX.US,D,20170606,000000,16.792,17.038,16.68,16.855,846816,0
+TREX.US,D,20170607,000000,16.822,16.96,16.348,16.355,1201284,0
+TREX.US,D,20170608,000000,16.372,16.372,16.26,16.305,1309684,0
+TREX.US,D,20170609,000000,16.328,16.535,16.165,16.372,1123236,0
+TREX.US,D,20170612,000000,16.398,16.732,16.258,16.462,1018400,0
+TREX.US,D,20170613,000000,16.765,16.938,16.572,16.77,644720,0
+TREX.US,D,20170614,000000,16.802,16.855,16.594,16.722,433444,0
+TREX.US,D,20170615,000000,16.5,17.005,16.302,16.95,885752,0
+TREX.US,D,20170616,000000,16.83,17.105,16.796,16.91,833252,0
+TREX.US,D,20170619,000000,16.965,17.122,16.912,17.05,325936,0
+TREX.US,D,20170620,000000,17.058,17.125,16.789,17.062,521972,0
+TREX.US,D,20170621,000000,17.09,17.188,16.839,17.06,657212,0
+TREX.US,D,20170622,000000,17.14,17.14,16.939,16.972,485668,0
+TREX.US,D,20170623,000000,17,17.242,16.95,17.205,771192,0
+TREX.US,D,20170626,000000,17.25,17.382,17.18,17.258,557376,0
+TREX.US,D,20170627,000000,17.28,17.308,16.796,16.848,483752,0
+TREX.US,D,20170628,000000,16.925,17.238,16.862,17.142,429508,0
+TREX.US,D,20170629,000000,17.182,17.182,16.625,16.89,398688,0
+TREX.US,D,20170630,000000,16.952,17.09,16.902,16.915,470556,0
+TREX.US,D,20170703,000000,16.925,17.322,16.925,17.198,265460,0
+TREX.US,D,20170705,000000,17.2,17.374,16.822,17.108,346772,0
+TREX.US,D,20170706,000000,16.928,17.025,16.848,16.908,451224,0
+TREX.US,D,20170707,000000,16.972,17.172,16.908,17.088,327764,0
+TREX.US,D,20170710,000000,17.01,17.328,16.752,17.14,370528,0
+TREX.US,D,20170711,000000,17.14,17.275,16.938,17.088,463400,0
+TREX.US,D,20170712,000000,17.258,17.652,17.258,17.34,717044,0
+TREX.US,D,20170713,000000,17.322,17.56,17.128,17.512,603160,0
+TREX.US,D,20170714,000000,17.495,17.652,17.052,17.548,546520,0
+TREX.US,D,20170717,000000,17.55,17.59,17.388,17.59,523564,0
+TREX.US,D,20170718,000000,17.52,17.632,17.455,17.585,568672,0
+TREX.US,D,20170719,000000,17.582,18.06,17.582,17.895,794868,0
+TREX.US,D,20170720,000000,17.892,18.056,17.65,18.005,597620,0
+TREX.US,D,20170721,000000,18.24,18.58,17.862,18.298,1380240,0
+TREX.US,D,20170724,000000,18.3,18.825,18.196,18.382,1418488,0
+TREX.US,D,20170725,000000,18.488,19.212,18.412,19.002,994832,0
+TREX.US,D,20170726,000000,19.07,19.155,18.778,18.942,793824,0
+TREX.US,D,20170727,000000,19.002,19.154,18.828,19.022,872172,0
+TREX.US,D,20170728,000000,18.895,19.24,18.7,18.702,1372372,0
+TREX.US,D,20170731,000000,18.73,18.935,18.643,18.802,1604984,0
+TREX.US,D,20170801,000000,19,20.51,18.875,19.345,3676692,0
+TREX.US,D,20170802,000000,19.305,19.45,18.64,18.885,1548792,0
+TREX.US,D,20170803,000000,18.91,19.48,18.728,19.442,1177684,0
+TREX.US,D,20170804,000000,19.462,20.028,19.398,19.918,1254604,0
+TREX.US,D,20170807,000000,19.922,20.072,19.748,19.775,824488,0
+TREX.US,D,20170808,000000,19.672,20.188,19.47,19.772,819468,0
+TREX.US,D,20170809,000000,19.685,19.752,19.42,19.62,768132,0
+TREX.US,D,20170810,000000,19.5,19.5,18.92,18.962,1651304,0
+TREX.US,D,20170811,000000,18.828,19.352,18.775,18.99,1263396,0
+TREX.US,D,20170814,000000,19.092,19.35,18.875,19.125,896236,0
+TREX.US,D,20170815,000000,19.218,19.226,18.921,18.942,822212,0
+TREX.US,D,20170816,000000,18.972,19.15,18.681,18.768,1200376,0
+TREX.US,D,20170817,000000,18.765,18.972,18.395,18.44,1198656,0
+TREX.US,D,20170818,000000,18.26,18.5,18.15,18.378,841184,0
+TREX.US,D,20170821,000000,18.325,18.368,18.182,18.232,593216,0
+TREX.US,D,20170822,000000,18.272,18.604,18.155,18.582,815532,0
+TREX.US,D,20170823,000000,18.418,18.49,18.078,18.155,493316,0
+TREX.US,D,20170824,000000,18.252,18.252,17.98,17.998,523016,0
+TREX.US,D,20170825,000000,18.122,18.455,18.072,18.262,636652,0
+TREX.US,D,20170828,000000,18.358,18.975,18.312,18.688,715168,0
+TREX.US,D,20170829,000000,18.452,18.962,18.351,18.888,740904,0
+TREX.US,D,20170830,000000,18.875,19.338,18.875,19.278,607120,0
+TREX.US,D,20170831,000000,19.415,19.596,18.965,19,686360,0
+TREX.US,D,20170901,000000,19.098,19.145,18.912,19.115,368924,0
+TREX.US,D,20170905,000000,19.08,19.162,18.945,18.948,535640,0
+TREX.US,D,20170906,000000,19.04,19.25,18.862,19.15,655860,0
+TREX.US,D,20170907,000000,19.18,19.855,18.982,19.825,1489520,0
+TREX.US,D,20170908,000000,19.82,20.278,19.754,20.1,1131060,0
+TREX.US,D,20170911,000000,20.075,20.118,19.532,19.73,705892,0
+TREX.US,D,20170912,000000,19.872,20.102,19.552,19.97,1357416,0
+TREX.US,D,20170913,000000,20,21.07,19.968,20.408,2610660,0
+TREX.US,D,20170914,000000,20.35,20.45,20.005,20.295,911576,0
+TREX.US,D,20170915,000000,20.318,20.662,20.17,20.252,1451400,0
+TREX.US,D,20170918,000000,20.345,20.349,19.79,20.022,839664,0
+TREX.US,D,20170919,000000,20.108,20.195,19.93,20.09,569208,0
+TREX.US,D,20170920,000000,20.055,20.31,19.958,20.072,912112,0
+TREX.US,D,20170921,000000,20.138,20.415,20.072,20.178,556756,0
+TREX.US,D,20170922,000000,20.195,20.78,20.195,20.698,641868,0
+TREX.US,D,20170925,000000,20.718,21.068,20.592,21.055,852324,0
+TREX.US,D,20170926,000000,21.138,21.49,20.942,21.37,902352,0
+TREX.US,D,20170927,000000,21.55,22.135,21.478,22.032,920584,0
+TREX.US,D,20170928,000000,22.03,22.352,21.938,22.308,837980,0
+TREX.US,D,20170929,000000,22.385,22.522,22.209,22.518,1404364,0
+TREX.US,D,20171002,000000,22.24,22.335,21.627,21.858,1791456,0
+TREX.US,D,20171003,000000,21.858,22.045,21.59,22.035,1291216,0
+TREX.US,D,20171004,000000,22.09,22.165,21.835,22.125,709640,0
+TREX.US,D,20171005,000000,22.125,22.125,21.642,21.75,1209912,0
+TREX.US,D,20171006,000000,21.725,21.815,21.55,21.8,620876,0
+TREX.US,D,20171009,000000,21.808,21.838,21.44,21.665,516076,0
+TREX.US,D,20171010,000000,21.668,21.668,20.908,21.28,1422628,0
+TREX.US,D,20171011,000000,21.25,21.468,21.15,21.305,1090896,0
+TREX.US,D,20171012,000000,21.275,21.89,21.275,21.83,862984,0
+TREX.US,D,20171013,000000,21.918,21.962,21.6,21.645,1590372,0
+TREX.US,D,20171016,000000,21.662,21.91,21.622,21.655,742668,0
+TREX.US,D,20171017,000000,21.75,21.892,21.66,21.775,716176,0
+TREX.US,D,20171018,000000,21.822,21.83,21.542,21.698,512676,0
+TREX.US,D,20171019,000000,21.625,21.818,21.28,21.782,518040,0
+TREX.US,D,20171020,000000,21.652,22.378,21.652,22.242,862408,0
+TREX.US,D,20171023,000000,22.252,22.535,22.2,22.402,902172,0
+TREX.US,D,20171024,000000,22.412,22.962,22.388,22.812,968080,0
+TREX.US,D,20171025,000000,22.795,22.795,21.925,21.97,1038488,0
+TREX.US,D,20171026,000000,22.125,22.286,21.882,22.185,653956,0
+TREX.US,D,20171027,000000,22.328,22.328,21.835,22.29,515956,0
+TREX.US,D,20171030,000000,22.24,22.308,21.502,21.778,605572,0
+TREX.US,D,20171031,000000,24.685,28.098,24.028,27.362,5423292,0
+TREX.US,D,20171101,000000,27.448,27.448,26.272,26.838,2350424,0
+TREX.US,D,20171102,000000,26.98,27.235,26.525,26.84,1141188,0
+TREX.US,D,20171103,000000,26.848,27.141,25.865,26.11,1388520,0
+TREX.US,D,20171106,000000,26.09,26.62,26.054,26.568,826088,0
+TREX.US,D,20171107,000000,26.665,26.665,25.828,25.862,1143004,0
+TREX.US,D,20171108,000000,25.75,26.235,25.6,26.125,964472,0
+TREX.US,D,20171109,000000,25.622,26.09,25.622,25.622,966936,0
+TREX.US,D,20171110,000000,25.58,25.858,25.408,25.698,896068,0
+TREX.US,D,20171113,000000,25.615,26.59,25.51,26.375,718044,0
+TREX.US,D,20171114,000000,26.282,26.63,26.138,26.575,458312,0
+TREX.US,D,20171115,000000,26.412,26.85,26.252,26.532,923840,0
+TREX.US,D,20171116,000000,26.688,27.138,26.292,26.918,728136,0
+TREX.US,D,20171117,000000,26.768,27.05,26.602,27.002,695104,0
+TREX.US,D,20171120,000000,27.012,27.505,26.742,27.5,734240,0
+TREX.US,D,20171121,000000,27.702,28.012,27.339,28.002,690592,0
+TREX.US,D,20171122,000000,28.025,28.46,27.708,27.888,453104,0
+TREX.US,D,20171124,000000,27.982,28.122,27.762,28.075,300388,0
+TREX.US,D,20171127,000000,28.085,28.282,27.922,28.142,553564,0
+TREX.US,D,20171128,000000,28.245,29.045,28.132,28.93,784772,0
+TREX.US,D,20171129,000000,29.082,29.26,28.693,29.228,580996,0
+TREX.US,D,20171130,000000,29.572,29.662,29.042,29.44,727852,0
+TREX.US,D,20171201,000000,29.475,29.59,27.925,28.295,1055000,0
+TREX.US,D,20171204,000000,28.792,29.055,27.712,27.748,1087736,0
+TREX.US,D,20171205,000000,27.78,27.848,27.352,27.44,832440,0
+TREX.US,D,20171206,000000,27.43,27.765,27.42,27.682,492372,0
+TREX.US,D,20171207,000000,27.638,28.186,27.638,27.932,927092,0
+TREX.US,D,20171208,000000,28.262,28.642,28.005,28.102,1206264,0
+TREX.US,D,20171211,000000,28.112,28.276,27.15,27.288,1006940,0
+TREX.US,D,20171212,000000,27.382,27.658,27.098,27.155,709800,0
+TREX.US,D,20171213,000000,27.08,27.555,27.045,27.172,809492,0
+TREX.US,D,20171214,000000,27.185,27.435,26.688,26.828,632556,0
+TREX.US,D,20171215,000000,26.968,27.438,26.864,27.07,1979548,0
+TREX.US,D,20171218,000000,27.41,27.654,27.018,27.355,692152,0
+TREX.US,D,20171219,000000,27.36,27.36,26.495,26.525,695296,0
+TREX.US,D,20171220,000000,26.568,27.258,26.481,27.098,605016,0
+TREX.US,D,20171221,000000,27.065,27.488,26.975,27.278,789272,0
+TREX.US,D,20171222,000000,27.142,27.412,26.702,26.752,444408,0
+TREX.US,D,20171226,000000,26.615,26.995,26.613,26.712,475248,0
+TREX.US,D,20171227,000000,26.772,27.345,26.74,27.192,579184,0
+TREX.US,D,20171228,000000,27.23,27.442,26.778,27.4,705776,0
+TREX.US,D,20171229,000000,27.478,27.625,27.075,27.098,662212,0
+TREX.US,D,20180102,000000,27.365,27.438,27.172,27.288,945684,0
+TREX.US,D,20180103,000000,27.29,28.668,27.002,28.52,2315736,0
+TREX.US,D,20180104,000000,28.895,30.1,27.25,27.33,3163612,0
+TREX.US,D,20180105,000000,27.26,28.077,27.26,27.835,951696,0
+TREX.US,D,20180108,000000,27.742,27.965,27.505,27.562,572448,0
+TREX.US,D,20180109,000000,27.608,28.768,27.585,28.485,1393932,0
+TREX.US,D,20180110,000000,28.368,28.525,27.675,28.368,1062892,0
+TREX.US,D,20180111,000000,29.198,29.402,29.198,29.198,1089612,0
+TREX.US,D,20180112,000000,29.25,29.618,28.875,29.302,664368,0
+TREX.US,D,20180116,000000,29.572,29.572,27.13,27.345,1132100,0
+TREX.US,D,20180117,000000,27.345,27.65,27.03,27.5,844204,0
+TREX.US,D,20180118,000000,27.442,27.96,27.402,27.525,569736,0
+TREX.US,D,20180119,000000,27.458,28.565,27.458,28.56,1043460,0
+TREX.US,D,20180122,000000,28.562,28.748,28.108,28.73,560036,0
+TREX.US,D,20180123,000000,28.588,28.622,28.018,28.32,426816,0
+TREX.US,D,20180124,000000,28.49,28.982,28.352,28.668,566944,0
+TREX.US,D,20180125,000000,28.928,29.31,28.26,29.305,657956,0
+TREX.US,D,20180126,000000,29.425,29.425,28.465,28.5,619132,0
+TREX.US,D,20180129,000000,28.492,28.53,28.135,28.19,519540,0
+TREX.US,D,20180130,000000,27.878,28.288,27.515,28.025,746656,0
+TREX.US,D,20180131,000000,28.212,28.45,27.681,27.898,1003092,0
+TREX.US,D,20180201,000000,27.855,28.08,27.605,27.995,798980,0
+TREX.US,D,20180202,000000,27.668,27.92,27.438,27.565,1094616,0
+TREX.US,D,20180205,000000,27.448,27.865,27.082,27.102,1380076,0
+TREX.US,D,20180206,000000,26.485,27.685,26.375,27.402,1602072,0
+TREX.US,D,20180207,000000,27.375,28.515,27.192,28.23,761996,0
+TREX.US,D,20180208,000000,28.218,28.388,27.108,27.142,832308,0
+TREX.US,D,20180209,000000,27.415,27.415,26.632,27.092,1134904,0
+TREX.US,D,20180212,000000,27.258,28.075,27.01,27.528,903556,0
+TREX.US,D,20180213,000000,27.402,27.842,27.282,27.708,441172,0
+TREX.US,D,20180214,000000,27.475,28.162,27.475,28.105,847116,0
+TREX.US,D,20180215,000000,28.365,28.571,28.062,28.32,980520,0
+TREX.US,D,20180216,000000,28.188,28.692,28.152,28.152,826448,0
+TREX.US,D,20180220,000000,27.93,28.282,27.93,27.93,889756,0
+TREX.US,D,20180221,000000,28.122,28.539,27.852,27.952,1382056,0
+TREX.US,D,20180222,000000,28.855,28.96,25.64,26.568,2921784,0
+TREX.US,D,20180223,000000,26.748,27.645,26.43,27.642,1409864,0
+TREX.US,D,20180226,000000,27.75,28.47,27.75,27.988,1151880,0
+TREX.US,D,20180227,000000,28,28.325,26.598,26.672,963576,0
+TREX.US,D,20180228,000000,26.848,26.848,25.82,25.85,1094712,0
+TREX.US,D,20180301,000000,25.812,26.22,25.37,25.958,1491016,0
+TREX.US,D,20180302,000000,25.752,26.428,25.36,26.34,784616,0
+TREX.US,D,20180305,000000,26.12,26.46,25.912,26.255,691088,0
+TREX.US,D,20180306,000000,26.288,26.605,26.2,26.562,614936,0
+TREX.US,D,20180307,000000,26.25,27.12,26.25,26.88,816024,0
+TREX.US,D,20180308,000000,26.93,27.105,26.343,26.535,590760,0
+TREX.US,D,20180309,000000,26.665,26.945,26.305,26.915,890952,0
+TREX.US,D,20180312,000000,26.828,27.272,26.828,27.048,689748,0
+TREX.US,D,20180313,000000,27.25,27.482,26.75,27.068,523696,0
+TREX.US,D,20180314,000000,27.25,27.26,26.77,26.982,564564,0
+TREX.US,D,20180315,000000,27.015,27.18,26.318,26.52,443848,0
+TREX.US,D,20180316,000000,26.468,26.935,26.318,26.788,1211180,0
+TREX.US,D,20180319,000000,26.735,26.735,26.212,26.67,453408,0
+TREX.US,D,20180320,000000,26.688,27.278,26.592,26.958,379640,0
+TREX.US,D,20180321,000000,26.945,27.82,26.826,27.702,664380,0
+TREX.US,D,20180322,000000,27.495,28.232,27.495,27.852,1514172,0
+TREX.US,D,20180323,000000,27.905,28.125,26.994,27.062,1265876,0
+TREX.US,D,20180326,000000,27.548,27.768,26.745,27.755,1023124,0
+TREX.US,D,20180327,000000,27.752,27.752,26.608,26.788,604132,0
+TREX.US,D,20180328,000000,26.895,27.075,26.342,26.575,497768,0
+TREX.US,D,20180329,000000,26.832,27.522,26.69,27.192,504796,0
+TREX.US,D,20180402,000000,27.34,27.668,26.25,26.515,642348,0
+TREX.US,D,20180403,000000,26.718,27.662,26.63,27.458,729840,0
+TREX.US,D,20180404,000000,27.09,28.255,27.09,28.102,771768,0
+TREX.US,D,20180405,000000,28.272,28.748,28.134,28.422,849868,0
+TREX.US,D,20180406,000000,28.035,28.388,27.18,27.525,731324,0
+TREX.US,D,20180409,000000,27.745,27.832,27.332,27.365,381152,0
+TREX.US,D,20180410,000000,27.73,27.73,27.298,27.468,304696,0
+TREX.US,D,20180411,000000,27.33,27.516,27.038,27.135,436596,0
+TREX.US,D,20180412,000000,27.215,27.75,26.958,27.638,451088,0
+TREX.US,D,20180413,000000,27.788,27.815,27.341,27.65,305524,0
+TREX.US,D,20180416,000000,27.875,28.278,27.848,28.252,335384,0
+TREX.US,D,20180417,000000,28.42,28.538,28.178,28.278,531464,0
+TREX.US,D,20180418,000000,28.442,28.705,28.24,28.495,492744,0
+TREX.US,D,20180419,000000,28.32,28.52,26.93,27.015,1028900,0
+TREX.US,D,20180420,000000,27.068,27.462,26.755,26.798,725824,0
+TREX.US,D,20180423,000000,26.775,26.775,26.195,26.42,681388,0
+TREX.US,D,20180424,000000,26.465,26.508,25.525,26.008,700628,0
+TREX.US,D,20180425,000000,25.99,26.268,25.598,26.08,691784,0
+TREX.US,D,20180426,000000,26.212,26.606,26.03,26.505,655316,0
+TREX.US,D,20180427,000000,26.52,26.6,26.045,26.308,458668,0
+TREX.US,D,20180430,000000,26.345,26.485,25.97,25.97,701564,0
+TREX.US,D,20180501,000000,25.862,26.68,25.828,26.575,770288,0
+TREX.US,D,20180502,000000,26.485,26.642,26.188,26.258,504908,0
+TREX.US,D,20180503,000000,26.13,26.468,25.844,26.275,453056,0
+TREX.US,D,20180504,000000,26.178,26.4,25.804,26.095,679324,0
+TREX.US,D,20180507,000000,26.248,26.715,26.175,26.535,1020964,0
+TREX.US,D,20180508,000000,29.138,31.482,28.685,29.38,4140344,0
+TREX.US,D,20180509,000000,29.518,29.518,28.075,28.24,1523328,0
+TREX.US,D,20180510,000000,28.405,28.755,28.048,28.548,839736,0
+TREX.US,D,20180511,000000,28.548,28.738,28.176,28.465,588052,0
+TREX.US,D,20180514,000000,28.428,28.43,27.628,27.788,516344,0
+TREX.US,D,20180515,000000,27.738,27.771,27.348,27.502,957004,0
+TREX.US,D,20180516,000000,27.622,28.03,27.318,27.808,1163352,0
+TREX.US,D,20180517,000000,27.808,28.692,27.808,28.572,733056,0
+TREX.US,D,20180518,000000,28.715,29.495,28.715,29.395,791300,0
+TREX.US,D,20180521,000000,29.562,29.723,29.232,29.685,557476,0
+TREX.US,D,20180522,000000,29.75,29.75,28.368,28.412,542876,0
+TREX.US,D,20180523,000000,28.345,28.888,28.13,28.82,502560,0
+TREX.US,D,20180524,000000,28.815,29.018,28.38,28.935,459624,0
+TREX.US,D,20180525,000000,28.925,29.528,28.708,29.352,476108,0
+TREX.US,D,20180529,000000,29.065,29.93,29.065,29.768,848632,0
+TREX.US,D,20180530,000000,29.988,30.16,29.518,29.588,562356,0
+TREX.US,D,20180531,000000,29.58,29.842,29.282,29.458,394088,0
+TREX.US,D,20180601,000000,29.64,29.952,29.446,29.468,577060,0
+TREX.US,D,20180604,000000,29.612,29.699,29.392,29.648,681200,0
+TREX.US,D,20180605,000000,29.74,30.708,29.418,30.555,1115420,0
+TREX.US,D,20180606,000000,30.462,31.348,30.152,31.168,891040,0
+TREX.US,D,20180607,000000,31.195,31.93,30.9,31.802,943024,0
+TREX.US,D,20180608,000000,31.805,32.438,31.805,32.32,1276240,0
+TREX.US,D,20180611,000000,32.312,32.32,31.44,32.148,572324,0
+TREX.US,D,20180612,000000,32.172,32.265,31.655,31.842,531140,0
+TREX.US,D,20180613,000000,31.908,31.912,30.692,30.98,681072,0
+TREX.US,D,20180614,000000,31.195,31.25,30.628,30.862,619204,0
+TREX.US,D,20180615,000000,30.825,31.472,30.622,31.455,1592040,0
+TREX.US,D,20180618,000000,31.315,32.328,31.181,32.29,730336,0
+TREX.US,D,20180619,000000,32.405,32.735,31.645,32.685,714698,0
+TREX.US,D,20180620,000000,33.07,33.38,32.495,33.015,816954,0
+TREX.US,D,20180621,000000,33.03,33.365,32.455,32.605,652706,0
+TREX.US,D,20180622,000000,32.615,32.643,31.545,32.11,1014958,0
+TREX.US,D,20180625,000000,31.94,31.94,30.69,31.32,785794,0
+TREX.US,D,20180626,000000,31.495,31.792,31.05,31.64,633692,0
+TREX.US,D,20180627,000000,31.715,31.857,30.92,30.94,430632,0
+TREX.US,D,20180628,000000,30.995,31.695,30.575,31.465,532084,0
+TREX.US,D,20180629,000000,31.55,31.722,31.23,31.295,585162,0
+TREX.US,D,20180702,000000,31.015,32.34,30.745,32.325,714542,0
+TREX.US,D,20180703,000000,32.4,32.905,32.365,32.595,498206,0
+TREX.US,D,20180705,000000,32.75,32.965,32.005,32.935,621214,0
+TREX.US,D,20180706,000000,32.885,33.79,32.56,33.585,718626,0
+TREX.US,D,20180709,000000,33.815,34.06,33.59,33.76,554158,0
+TREX.US,D,20180710,000000,33.855,34.295,33.16,33.305,633704,0
+TREX.US,D,20180711,000000,33.06,33.59,32.81,33.035,1300164,0
+TREX.US,D,20180712,000000,33.3,33.3,32.495,32.77,560666,0
+TREX.US,D,20180713,000000,32.755,33.36,32.6,32.655,671592,0
+TREX.US,D,20180716,000000,32.76,33.405,32.435,33.04,731966,0
+TREX.US,D,20180717,000000,33.005,34.53,32.964,34.24,1010688,0
+TREX.US,D,20180718,000000,34.215,34.45,33.709,34.085,744940,0
+TREX.US,D,20180719,000000,34.04,34.455,33.77,34.205,498236,0
+TREX.US,D,20180720,000000,34.075,34.635,33.9,34.01,590486,0
+TREX.US,D,20180723,000000,33.98,33.98,32.9,33.74,507458,0
+TREX.US,D,20180724,000000,34.015,34.036,32.71,33.105,487952,0
+TREX.US,D,20180725,000000,32.93,32.93,32.045,32.685,795346,0
+TREX.US,D,20180726,000000,32.51,33.37,32.29,33.23,580160,0
+TREX.US,D,20180727,000000,33.28,33.615,31.935,32.345,1055936,0
+TREX.US,D,20180730,000000,32.57,32.91,31.965,32.055,808266,0
+TREX.US,D,20180731,000000,34.12,39.355,33.745,38.87,3250480,0
+TREX.US,D,20180801,000000,38.87,39.85,38.605,39.135,1464064,0
+TREX.US,D,20180802,000000,39.065,40.095,38.405,39.71,1110960,0
+TREX.US,D,20180803,000000,39.615,39.98,38.715,39.26,851606,0
+TREX.US,D,20180806,000000,39.3,39.875,39.12,39.69,766604,0
+TREX.US,D,20180807,000000,39.69,39.94,39.375,39.61,735800,0
+TREX.US,D,20180808,000000,39.745,39.85,38.615,38.89,985134,0
+TREX.US,D,20180809,000000,38.95,39.89,38.95,39.365,588146,0
+TREX.US,D,20180810,000000,39.115,39.48,38.285,39.15,1246192,0
+TREX.US,D,20180813,000000,39.1,39.12,38.2,38.39,718910,0
+TREX.US,D,20180814,000000,38.625,39.65,38.345,39.415,784792,0
+TREX.US,D,20180815,000000,39.315,39.566,38.245,38.71,485998,0
+TREX.US,D,20180816,000000,38.795,39.715,38.5,39.635,542452,0
+TREX.US,D,20180817,000000,39.55,40.695,39.535,40.535,737984,0
+TREX.US,D,20180820,000000,40.725,41.22,40.02,40.58,907772,0
+TREX.US,D,20180821,000000,40.625,42.105,40.54,41.73,889430,0
+TREX.US,D,20180822,000000,41.555,41.925,41.39,41.79,465224,0
+TREX.US,D,20180823,000000,41.815,41.84,41.26,41.595,482844,0
+TREX.US,D,20180824,000000,41.595,41.65,40.265,40.43,1682896,0
+TREX.US,D,20180827,000000,40.6,41.69,40.535,41.13,645590,0
+TREX.US,D,20180828,000000,41.15,41.795,40.88,41.63,564208,0
+TREX.US,D,20180829,000000,41.655,42.28,41.48,42.09,637840,0
+TREX.US,D,20180830,000000,42.07,42.995,41.95,42.42,758252,0
+TREX.US,D,20180831,000000,42.285,42.775,42.09,42.35,705630,0
+TREX.US,D,20180904,000000,42.315,43.295,41.69,43.08,732154,0
+TREX.US,D,20180905,000000,43.12,43.36,42.48,43.225,867580,0
+TREX.US,D,20180906,000000,43.21,43.7,42.565,42.615,922266,0
+TREX.US,D,20180907,000000,42.565,43.04,42.175,42.355,923196,0
+TREX.US,D,20180910,000000,42.735,45.07,42.655,44.575,1140728,0
+TREX.US,D,20180911,000000,44.45,44.935,43.845,44.44,695050,0
+TREX.US,D,20180912,000000,44.55,45.37,43.225,44.165,1071858,0
+TREX.US,D,20180913,000000,44.485,44.615,43.402,43.7,803224,0
+TREX.US,D,20180914,000000,43.73,44.63,43.7,44.24,2019186,0
+TREX.US,D,20180917,000000,44.255,44.33,41.7,42.005,1222740,0
+TREX.US,D,20180918,000000,42.025,42.732,41.865,41.955,843020,0
+TREX.US,D,20180919,000000,42.015,42.19,40,40.275,1902514,0
+TREX.US,D,20180920,000000,40.375,40.76,39.785,40.195,926144,0
+TREX.US,D,20180921,000000,40.145,40.88,39.78,39.825,1465238,0
+TREX.US,D,20180924,000000,39.8,40.008,39.17,39.79,653654,0
+TREX.US,D,20180925,000000,39.775,39.835,39.06,39.655,808004,0
+TREX.US,D,20180926,000000,39.79,40.005,39.36,39.525,648842,0
+TREX.US,D,20180927,000000,39.72,40.145,39.17,39.47,657198,0
+TREX.US,D,20180928,000000,39.45,40.085,38.345,38.49,1630400,0
+TREX.US,D,20181001,000000,38.66,38.75,36.86,37.195,1992848,0
+TREX.US,D,20181002,000000,37.07,37.749,36.89,37.085,1244652,0
+TREX.US,D,20181003,000000,36.985,37.55,36.895,37.2,695476,0
+TREX.US,D,20181004,000000,37.02,37.14,35.95,36.175,895994,0
+TREX.US,D,20181005,000000,36.125,36.71,34.9,35.45,1246554,0
+TREX.US,D,20181008,000000,35.35,36.13,35.234,35.95,879520,0
+TREX.US,D,20181009,000000,35.89,36.41,34.645,34.75,947246,0
+TREX.US,D,20181010,000000,34.575,34.575,33.83,33.915,1030524,0
+TREX.US,D,20181011,000000,33.63,34.515,32.38,32.455,1524718,0
+TREX.US,D,20181012,000000,33.04,33.17,31.55,32.195,1594784,0
+TREX.US,D,20181015,000000,32.07,32.658,31.8,32.32,1005698,0
+TREX.US,D,20181016,000000,32.475,33.925,31.975,33.845,1006220,0
+TREX.US,D,20181017,000000,33.51,33.51,32.15,32.74,943714,0
+TREX.US,D,20181018,000000,32.595,32.675,30.42,30.81,1654120,0
+TREX.US,D,20181019,000000,30.905,31.055,29.96,30.365,1354996,0
+TREX.US,D,20181022,000000,30.425,30.9,30.35,30.585,760004,0
+TREX.US,D,20181023,000000,29.855,31.6,29.855,30.985,1052198,0
+TREX.US,D,20181024,000000,30.805,31.455,29.595,29.655,981624,0
+TREX.US,D,20181025,000000,29.965,31.025,29.965,30.63,843092,0
+TREX.US,D,20181026,000000,30.04,30.67,29.065,30.165,1146596,0
+TREX.US,D,20181029,000000,30.795,31.025,28.385,29.055,1760528,0
+TREX.US,D,20181030,000000,25.995,30.25,25.44,30.015,5372284,0
+TREX.US,D,20181031,000000,30.55,31,29.705,30.65,1819078,0
+TREX.US,D,20181101,000000,30.79,32.825,30.26,32.58,2154034,0
+TREX.US,D,20181102,000000,32.785,33.065,31.82,32.47,3092204,0
+TREX.US,D,20181105,000000,32.47,34.092,32.365,33.47,1783166,0
+TREX.US,D,20181106,000000,33.425,33.755,32.565,33.68,1256910,0
+TREX.US,D,20181107,000000,33.97,34.22,32.39,33.395,1324250,0
+TREX.US,D,20181108,000000,33.16,33.435,31.982,32.19,1039568,0
+TREX.US,D,20181109,000000,32.09,32.525,30.945,31.48,1452710,0
+TREX.US,D,20181112,000000,31.49,31.745,30.575,30.63,1194430,0
+TREX.US,D,20181113,000000,30.85,31.34,30.01,30.125,2005570,0
+TREX.US,D,20181114,000000,30.61,30.65,29.185,29.535,1351030,0
+TREX.US,D,20181115,000000,29.315,30.155,28.9,29.755,1726240,0
+TREX.US,D,20181116,000000,29.68,29.962,29.16,29.305,1305434,0
+TREX.US,D,20181119,000000,29.175,29.955,29.115,29.74,1253632,0
+TREX.US,D,20181120,000000,29.185,29.665,28.685,29.225,1071362,0
+TREX.US,D,20181121,000000,29.455,30.53,29.225,29.905,781396,0
+TREX.US,D,20181123,000000,29.62,30.505,29.505,29.885,286650,0
+TREX.US,D,20181126,000000,30.29,30.55,29.9,30.44,797090,0
+TREX.US,D,20181127,000000,30.205,30.59,29.955,30.235,778802,0
+TREX.US,D,20181128,000000,30.43,31.745,29.96,31.66,1028924,0
+TREX.US,D,20181129,000000,31.58,32.04,31.305,31.675,1371446,0
+TREX.US,D,20181130,000000,31.635,32.09,31.29,31.865,1010752,0
+TREX.US,D,20181203,000000,32.54,32.87,31.965,32.6,1152796,0
+TREX.US,D,20181204,000000,32.485,32.545,30.66,30.75,1159656,0
+TREX.US,D,20181206,000000,30.245,31.345,29.83,31.315,1306762,0
+TREX.US,D,20181207,000000,31.35,31.985,30.85,31.355,3015568,0
+TREX.US,D,20181210,000000,31.33,31.715,29.915,30.205,1141008,0
+TREX.US,D,20181211,000000,30.765,30.88,30.21,30.42,1045224,0
+TREX.US,D,20181212,000000,30.965,32.005,30.86,31.495,866238,0
+TREX.US,D,20181213,000000,31.54,31.865,30.08,30.195,1432266,0
+TREX.US,D,20181214,000000,29.85,30.355,29.28,29.455,1065848,0
+TREX.US,D,20181217,000000,29.26,29.37,28.17,28.45,1267684,0
+TREX.US,D,20181218,000000,28.54,29.855,28.54,29.28,861026,0
+TREX.US,D,20181219,000000,29.35,30.352,29.01,29.105,1118860,0
+TREX.US,D,20181220,000000,28.985,29.77,28.34,28.555,1085912,0
+TREX.US,D,20181221,000000,28.555,28.635,27.31,27.81,2677116,0
+TREX.US,D,20181224,000000,27.53,27.885,26.772,26.805,477856,0
+TREX.US,D,20181226,000000,26.995,28.81,26.74,28.735,718688,0
+TREX.US,D,20181227,000000,28.115,29.135,27.8,29.11,956100,0
+TREX.US,D,20181228,000000,29.285,29.53,28.385,29.08,650550,0
+TREX.US,D,20181231,000000,29.26,29.7,28.835,29.68,869376,0
+TREX.US,D,20190102,000000,29,30.54,28.855,30.515,2061846,0
+TREX.US,D,20190103,000000,30.345,30.902,29.493,30.39,1384722,0
+TREX.US,D,20190104,000000,30.965,32.422,30.385,32.02,1473682,0
+TREX.US,D,20190107,000000,32.165,32.71,31.61,32.515,1040482,0
+TREX.US,D,20190108,000000,32.93,33.32,32.65,33.25,1011818,0
+TREX.US,D,20190109,000000,33.25,34.05,32.87,34.05,1066612,0
+TREX.US,D,20190110,000000,33.95,34.095,33.56,33.945,1063290,0
+TREX.US,D,20190111,000000,33.895,34.185,33.365,34.12,1277980,0
+TREX.US,D,20190114,000000,33.86,34.062,33.385,33.415,843584,0
+TREX.US,D,20190115,000000,33.405,33.472,32.605,33.325,1404142,0
+TREX.US,D,20190116,000000,33.38,33.935,33.175,33.35,1144118,0
+TREX.US,D,20190117,000000,33.24,34.36,33.02,34.175,1447050,0
+TREX.US,D,20190118,000000,34.56,35.18,34.435,35.035,1262106,0
+TREX.US,D,20190122,000000,34.8,34.855,33.635,33.98,852118,0
+TREX.US,D,20190123,000000,34.24,34.455,32.57,33.105,1183090,0
+TREX.US,D,20190124,000000,33.09,33.37,32.77,33.345,848984,0
+TREX.US,D,20190125,000000,33.915,34.075,33.265,33.35,735296,0
+TREX.US,D,20190128,000000,33.055,33.86,32.951,33.535,840148,0
+TREX.US,D,20190129,000000,33.55,33.575,33.11,33.355,469452,0
+TREX.US,D,20190130,000000,33.45,33.84,33.04,33.755,619664,0
+TREX.US,D,20190131,000000,33.69,34.96,33.575,34.88,801652,0
+TREX.US,D,20190201,000000,34.925,35.38,34.75,35.135,707504,0
+TREX.US,D,20190204,000000,35.095,35.75,34.7,35.6,921158,0
+TREX.US,D,20190205,000000,35.72,35.85,35.255,35.84,507336,0
+TREX.US,D,20190206,000000,35.91,36.08,35.608,35.81,639684,0
+TREX.US,D,20190207,000000,35.795,36.565,35.76,36.135,1483872,0
+TREX.US,D,20190208,000000,36.025,36.43,35.86,36.125,1164882,0
+TREX.US,D,20190211,000000,36.41,37.81,36.045,37.71,1656902,0
+TREX.US,D,20190212,000000,38.165,39.28,38,38.82,1023760,0
+TREX.US,D,20190213,000000,39.12,39.688,38.82,38.85,1363268,0
+TREX.US,D,20190214,000000,38.85,39.235,38.675,39.17,1829940,0
+TREX.US,D,20190215,000000,37.205,39.148,35.25,38.38,3930044,0
+TREX.US,D,20190219,000000,38.22,39.465,38.2,39.14,1418866,0
+TREX.US,D,20190220,000000,38.8,38.845,37.13,37.825,2591510,0
+TREX.US,D,20190221,000000,37.645,38.08,37.31,37.82,946730,0
+TREX.US,D,20190222,000000,37.975,38.03,37.35,37.865,1727726,0
+TREX.US,D,20190225,000000,38.01,38.62,37.995,38.48,2014068,0
+TREX.US,D,20190226,000000,38.58,38.915,38.16,38.27,841880,0
+TREX.US,D,20190227,000000,38.08,38.42,37.74,38.16,658526,0
+TREX.US,D,20190228,000000,38.155,38.155,37.42,37.475,672990,0
+TREX.US,D,20190301,000000,37.915,37.915,37.425,37.77,836294,0
+TREX.US,D,20190304,000000,37.83,38.205,37.635,37.795,698110,0
+TREX.US,D,20190305,000000,37.8,38.044,37,37.005,699600,0
+TREX.US,D,20190306,000000,36.995,37.205,36.255,36.29,819602,0
+TREX.US,D,20190307,000000,36.235,36.51,35.345,35.5,990594,0
+TREX.US,D,20190308,000000,35.27,35.522,34.725,35.265,533926,0
+TREX.US,D,20190311,000000,35.355,36.575,35.355,36.52,780088,0
+TREX.US,D,20190312,000000,36.5,36.742,35.765,35.9,571062,0
+TREX.US,D,20190313,000000,35.975,36.165,35.17,35.335,724472,0
+TREX.US,D,20190314,000000,35.25,35.37,34.9,35.035,627864,0
+TREX.US,D,20190315,000000,35.165,35.56,34.895,35.095,1090854,0
+TREX.US,D,20190318,000000,34.93,35.76,34.865,35.725,859942,0
+TREX.US,D,20190319,000000,35.84,35.875,34.52,34.61,1133944,0
+TREX.US,D,20190320,000000,34.455,34.455,32.57,32.795,1863054,0
+TREX.US,D,20190321,000000,32.545,33.3,32.52,32.73,1184002,0
+TREX.US,D,20190322,000000,32.5,32.615,31.095,31.105,1338382,0
+TREX.US,D,20190325,000000,31.105,31.74,30.777,31.475,1547346,0
+TREX.US,D,20190326,000000,31.685,31.945,31.08,31.265,1174814,0
+TREX.US,D,20190327,000000,30.245,30.545,29.48,29.755,4657774,0
+TREX.US,D,20190328,000000,30.345,31.825,30.25,31.61,4074908,0
+TREX.US,D,20190329,000000,32.09,32.354,30.405,30.76,27191922,0
+TREX.US,D,20190401,000000,30.89,32.27,30.89,32.205,2577298,0
+TREX.US,D,20190402,000000,32.235,32.93,31.97,32.805,2764208,0
+TREX.US,D,20190403,000000,33.225,34.03,33.158,33.35,2558426,0
+TREX.US,D,20190404,000000,33.415,34.5,33.325,33.89,1477496,0
+TREX.US,D,20190405,000000,34.385,35.025,34.084,34.96,1601156,0
+TREX.US,D,20190408,000000,34.695,35.26,34.405,34.98,1175168,0
+TREX.US,D,20190409,000000,34.81,35.3,34.6,34.675,996636,0
+TREX.US,D,20190410,000000,34.7,35.755,34.505,35.725,1388338,0
+TREX.US,D,20190411,000000,35.855,36.655,35.46,36.5,1711320,0
+TREX.US,D,20190412,000000,36.76,37.47,36.695,37.445,1129804,0
+TREX.US,D,20190415,000000,37.5,38.06,37.135,37.36,1227412,0
+TREX.US,D,20190416,000000,37.585,38.15,37.135,38.015,927284,0
+TREX.US,D,20190417,000000,38.2,38.605,37.855,38.28,819598,0
+TREX.US,D,20190418,000000,38.415,38.66,37.875,38.165,919480,0
+TREX.US,D,20190422,000000,38.13,38.315,37.335,37.54,955458,0
+TREX.US,D,20190423,000000,37.55,38.525,37.355,38.27,1071684,0
+TREX.US,D,20190424,000000,38.24,38.77,37.995,38.575,1060044,0
+TREX.US,D,20190425,000000,38.26,38.55,37.8,38.165,892280,0
+TREX.US,D,20190426,000000,38.12,38.235,37.855,38.015,1691304,0
+TREX.US,D,20190429,000000,38.18,38.472,37.935,38.265,1077690,0
+TREX.US,D,20190430,000000,32.765,35.73,32.5,34.635,11441348,0
+TREX.US,D,20190501,000000,34.47,34.725,32.73,32.91,3339614,0
+TREX.US,D,20190502,000000,32.75,32.985,31.805,32.45,2318402,0
+TREX.US,D,20190503,000000,32.62,34,32.55,33.85,1643016,0
+TREX.US,D,20190506,000000,33.145,35.05,32.87,32.905,1393280,0
+TREX.US,D,20190507,000000,32.655,33.188,31.62,32.015,1706384,0
+TREX.US,D,20190508,000000,32.01,32.01,31.03,31.255,1874778,0
+TREX.US,D,20190509,000000,30.945,31.375,30.37,31.235,1177954,0
+TREX.US,D,20190510,000000,31.15,31.665,30.59,31.575,1074824,0
+TREX.US,D,20190513,000000,30.84,31.145,30.205,30.315,1547696,0
+TREX.US,D,20190514,000000,30.45,30.84,29.91,30.655,1021138,0
+TREX.US,D,20190515,000000,30.215,30.732,30.115,30.55,1632030,0
+TREX.US,D,20190516,000000,30.65,30.734,30.132,30.51,1852928,0
+TREX.US,D,20190517,000000,30.235,30.33,29.25,29.395,1999034,0
+TREX.US,D,20190520,000000,29.16,29.88,28.775,29.53,1461094,0
+TREX.US,D,20190521,000000,29.825,31.025,29.825,30.715,2061886,0
+TREX.US,D,20190522,000000,30.64,31.89,30.64,31.835,2721312,0
+TREX.US,D,20190523,000000,31.435,32.2,31.345,31.995,2371162,0
+TREX.US,D,20190524,000000,32.24,33.01,32.2,32.75,2241882,0
+TREX.US,D,20190528,000000,32.83,32.93,31.74,31.755,2198872,0
+TREX.US,D,20190529,000000,31.37,31.495,30.41,30.715,1783960,0
+TREX.US,D,20190530,000000,30.75,31.002,29.97,30.2,1107452,0
+TREX.US,D,20190531,000000,29.7,29.975,29.48,29.91,1650450,0
+TREX.US,D,20190603,000000,30,30.92,29.905,30.84,2034882,0
+TREX.US,D,20190604,000000,31.29,32.795,31.27,32.755,1905942,0
+TREX.US,D,20190605,000000,33,34.115,32.748,32.94,2502110,0
+TREX.US,D,20190606,000000,33.005,33.505,32.855,33.45,2941604,0
+TREX.US,D,20190607,000000,33.88,34.76,33.51,34.555,1774004,0
+TREX.US,D,20190610,000000,34.725,35.395,34.18,34.57,1730024,0
+TREX.US,D,20190611,000000,34.97,35.5,34.19,34.355,1336688,0
+TREX.US,D,20190612,000000,34.395,35.132,34.21,34.85,1293536,0
+TREX.US,D,20190613,000000,35.15,35.435,34.94,35.405,1409428,0
+TREX.US,D,20190614,000000,35.41,35.755,35.055,35.69,936208,0
+TREX.US,D,20190617,000000,35.84,35.845,34.675,34.915,1425080,0
+TREX.US,D,20190618,000000,35.33,35.745,34.665,34.93,1353442,0
+TREX.US,D,20190619,000000,35,35.225,33.08,33.685,1706426,0
+TREX.US,D,20190620,000000,34.195,34.805,34.09,34.725,1541104,0
+TREX.US,D,20190621,000000,34.455,34.65,33.855,34.315,1817496,0
+TREX.US,D,20190624,000000,34.365,34.365,33.525,33.745,1152360,0
+TREX.US,D,20190625,000000,33.72,34.378,33.44,34.135,1736580,0
+TREX.US,D,20190626,000000,34.295,34.49,33.46,33.55,1051818,0
+TREX.US,D,20190627,000000,33.475,34.88,33.475,34.835,1607068,0
+TREX.US,D,20190628,000000,35.1,36.115,35.07,35.85,2828734,0
+TREX.US,D,20190701,000000,36.33,36.98,34.995,35.56,1721852,0
+TREX.US,D,20190702,000000,35.555,35.555,34.825,35.275,756002,0
+TREX.US,D,20190703,000000,35.525,36.2,35.34,36.145,534968,0
+TREX.US,D,20190705,000000,35.95,36.705,35.6,36.385,1948500,0
+TREX.US,D,20190708,000000,36.135,36.375,35.445,35.595,892682,0
+TREX.US,D,20190709,000000,35.4,35.632,34.815,35.25,1011630,0
+TREX.US,D,20190710,000000,35.41,35.615,34.775,35.37,924740,0
+TREX.US,D,20190711,000000,35.475,35.535,34.505,34.665,902260,0
+TREX.US,D,20190712,000000,34.75,35.9,34.63,35.77,1129548,0
+TREX.US,D,20190715,000000,35.86,35.86,34.89,35.43,933054,0
+TREX.US,D,20190716,000000,35.405,36.185,35.03,36.165,825590,0
+TREX.US,D,20190717,000000,36.11,36.11,35.055,35.435,1130918,0
+TREX.US,D,20190718,000000,35.425,35.555,34.955,35.41,1062998,0
+TREX.US,D,20190719,000000,35.48,35.745,34.935,34.935,1286258,0
+TREX.US,D,20190722,000000,34.9,35.2,34.45,34.51,1047388,0
+TREX.US,D,20190723,000000,34.875,35.295,34.438,34.98,1170246,0
+TREX.US,D,20190724,000000,34.775,35.945,34.775,35.64,1211542,0
+TREX.US,D,20190725,000000,35.68,36.225,35.33,35.355,1458786,0
+TREX.US,D,20190726,000000,35.49,35.92,35.09,35.46,1374346,0
+TREX.US,D,20190729,000000,35.34,35.742,33.84,34.01,2419440,0
+TREX.US,D,20190730,000000,36.69,41.17,36.69,40.515,8745576,0
+TREX.US,D,20190731,000000,40.88,42.2,40.375,40.875,3682572,0
+TREX.US,D,20190801,000000,40.655,40.86,38.625,38.885,2771394,0
+TREX.US,D,20190802,000000,39.88,40,38.325,39.88,1474550,0
+TREX.US,D,20190805,000000,38.945,39.87,38.795,39.84,1716306,0
+TREX.US,D,20190806,000000,39.735,40.545,39.372,40.495,1319472,0
+TREX.US,D,20190807,000000,39.87,40.91,39.145,40.815,1538662,0
+TREX.US,D,20190808,000000,41,41.48,40.745,41.385,1187974,0
+TREX.US,D,20190809,000000,41.385,41.385,40.58,40.805,702200,0
+TREX.US,D,20190812,000000,40.625,41.422,40.26,40.885,887746,0
+TREX.US,D,20190813,000000,41.09,42.63,40.83,41.995,1514982,0
+TREX.US,D,20190814,000000,40.97,41.32,40.335,40.725,1401428,0
+TREX.US,D,20190815,000000,41.06,42.08,40.735,41.93,1492030,0
+TREX.US,D,20190816,000000,42.36,43.135,42.35,42.875,1386232,0
+TREX.US,D,20190819,000000,43.49,44.18,43.155,43.19,1444622,0
+TREX.US,D,20190820,000000,42.92,43.21,42.36,42.805,855070,0
+TREX.US,D,20190821,000000,43.345,43.56,42.65,42.835,978080,0
+TREX.US,D,20190822,000000,43.41,43.585,42.62,42.645,1294286,0
+TREX.US,D,20190823,000000,42.4,42.64,40.84,41.04,1455762,0
+TREX.US,D,20190826,000000,41.525,42.085,40.525,41.92,1338870,0
+TREX.US,D,20190827,000000,42.26,42.3,41.25,41.265,715316,0
+TREX.US,D,20190828,000000,41.095,42.19,40.67,41.995,662134,0
+TREX.US,D,20190829,000000,42.78,43.16,42.285,42.9,998268,0
+TREX.US,D,20190830,000000,43.135,43.255,42.74,42.765,516742,0
+TREX.US,D,20190903,000000,42.5,42.5,41.145,41.35,871140,0
+TREX.US,D,20190904,000000,41.92,42.535,41.515,42.52,792932,0
+TREX.US,D,20190905,000000,43.09,43.77,42.46,43.435,1062036,0
+TREX.US,D,20190906,000000,43.53,43.875,43.09,43.605,716308,0
+TREX.US,D,20190909,000000,43.8,44.715,43.64,44.64,1685130,0
+TREX.US,D,20190910,000000,44.575,44.575,43.07,43.8,1605650,0
+TREX.US,D,20190911,000000,44.19,45.06,43.795,43.855,1212938,0
+TREX.US,D,20190912,000000,44.12,44.8,42.66,44.505,1064852,0
+TREX.US,D,20190913,000000,44.85,45.37,44.302,44.435,997612,0
+TREX.US,D,20190916,000000,44.075,44.72,43.835,44.075,851652,0
+TREX.US,D,20190917,000000,43.795,44.415,43.56,43.805,922746,0
+TREX.US,D,20190918,000000,43.79,44.318,43.13,43.46,674460,0
+TREX.US,D,20190919,000000,43.395,43.64,42.935,43.425,1033828,0
+TREX.US,D,20190920,000000,43.5,43.875,43.155,43.665,1733110,0
+TREX.US,D,20190923,000000,43.395,44.688,43.395,44.13,991000,0
+TREX.US,D,20190924,000000,44.28,45.09,44.28,44.515,1084376,0
+TREX.US,D,20190925,000000,44.475,44.715,43.53,44.27,1100606,0
+TREX.US,D,20190926,000000,44.12,44.995,44,44.43,828310,0
+TREX.US,D,20190927,000000,44.63,45.065,44.425,44.96,1061740,0
+TREX.US,D,20190930,000000,45,45.79,44.52,45.465,2051130,0
+TREX.US,D,20191001,000000,45.85,46.669,43.48,43.55,1218752,0
+TREX.US,D,20191002,000000,42.985,43.5,42.545,43.26,957576,0
+TREX.US,D,20191003,000000,43.275,44.21,42.595,44.17,577092,0
+TREX.US,D,20191004,000000,44.155,44.655,43.85,44.615,779674,0
+TREX.US,D,20191007,000000,44.42,44.75,44.02,44.305,507076,0
+TREX.US,D,20191008,000000,43.78,44.775,43.57,44.05,676268,0
+TREX.US,D,20191009,000000,44.592,44.682,43.985,44.195,907608,0
+TREX.US,D,20191010,000000,44.265,44.895,43.77,44.275,797466,0
+TREX.US,D,20191011,000000,45.015,45.95,45.015,45.25,741922,0
+TREX.US,D,20191014,000000,45.175,45.52,44.9,45.115,555228,0
+TREX.US,D,20191015,000000,45.285,45.735,45.2,45.655,585180,0
+TREX.US,D,20191016,000000,45.325,45.65,44.095,44.205,1118446,0
+TREX.US,D,20191017,000000,44.615,45.6,44.535,45.24,1247406,0
+TREX.US,D,20191018,000000,44.97,45.6,44.645,45.425,862070,0
+TREX.US,D,20191021,000000,45.755,46.595,45.695,46.11,1295722,0
+TREX.US,D,20191022,000000,46.275,46.815,45.125,45.155,1013006,0
+TREX.US,D,20191023,000000,45.175,45.48,44.535,45.135,752864,0
+TREX.US,D,20191024,000000,45.225,46.405,45.092,46.015,881244,0
+TREX.US,D,20191025,000000,45.675,46.225,45,45.065,945970,0
+TREX.US,D,20191028,000000,45.22,46.395,44.985,45.945,1516074,0
+TREX.US,D,20191029,000000,43.245,43.605,41,42.07,4378060,0
+TREX.US,D,20191030,000000,42.065,42.495,41.01,42.1,2213382,0
+TREX.US,D,20191031,000000,42,44.02,41.39,43.945,1822474,0
+TREX.US,D,20191101,000000,44.435,45.005,43.67,44.745,1119550,0
+TREX.US,D,20191104,000000,45.23,45.81,44.215,44.46,843540,0
+TREX.US,D,20191105,000000,44.62,44.62,43.505,43.875,953830,0
+TREX.US,D,20191106,000000,43.715,44.77,43.189,44.58,708702,0
+TREX.US,D,20191107,000000,44.875,44.995,43.805,43.955,1048132,0
+TREX.US,D,20191108,000000,43.9,44.275,43.65,43.985,647484,0
+TREX.US,D,20191111,000000,43.71,44.305,43.245,43.575,1039960,0
+TREX.US,D,20191112,000000,43.645,43.835,42.9,43.75,854978,0
+TREX.US,D,20191113,000000,43.535,44.855,43.535,44.71,1240584,0
+TREX.US,D,20191114,000000,44.71,45.1,44.038,44.535,1197274,0
+TREX.US,D,20191115,000000,44.775,45.005,43.33,43.385,1061608,0
+TREX.US,D,20191118,000000,43.16,43.505,42.725,43.43,879706,0
+TREX.US,D,20191119,000000,43.81,43.892,42.88,42.915,698544,0
+TREX.US,D,20191120,000000,42.71,43.94,42.71,43.395,736048,0
+TREX.US,D,20191121,000000,43.39,43.545,41.41,41.675,1242310,0
+TREX.US,D,20191122,000000,41.885,42.815,41.42,42.48,832838,0
+TREX.US,D,20191125,000000,42.505,43.5,42.505,43.13,715498,0
+TREX.US,D,20191126,000000,43.135,43.895,43.08,43.725,920650,0
+TREX.US,D,20191127,000000,44,44.15,43.555,43.795,535250,0
+TREX.US,D,20191129,000000,43.545,43.77,42.855,43.03,330600,0
+TREX.US,D,20191202,000000,43.065,43.065,42.29,42.475,748306,0
+TREX.US,D,20191203,000000,42,42.495,41.73,42.39,778972,0
+TREX.US,D,20191204,000000,42.485,43,42.485,42.745,773298,0
+TREX.US,D,20191205,000000,42.73,43,42.635,42.87,907494,0
+TREX.US,D,20191206,000000,43.26,44.225,43.095,43.395,815968,0
+TREX.US,D,20191209,000000,43.085,43.27,42.14,42.74,639462,0
+TREX.US,D,20191210,000000,42.685,42.945,42.34,42.8,587658,0
+TREX.US,D,20191211,000000,42.73,43.515,42.575,43.45,483758,0
+TREX.US,D,20191212,000000,43.355,44.49,43.11,44.31,1095448,0
+TREX.US,D,20191213,000000,44.28,45.058,43.715,43.945,944928,0
+TREX.US,D,20191216,000000,44.425,44.768,43.55,43.6,782536,0
+TREX.US,D,20191217,000000,43.4,44.225,43.1,44.06,1080194,0
+TREX.US,D,20191218,000000,44.365,44.425,43.61,43.79,762762,0
+TREX.US,D,20191219,000000,43.665,44.235,43.205,44.1,666346,0
+TREX.US,D,20191220,000000,44.275,44.565,43.8,43.915,1709608,0
+TREX.US,D,20191223,000000,44.26,44.925,43.95,44.51,918338,0
+TREX.US,D,20191224,000000,44.63,44.825,44.302,44.685,233876,0
+TREX.US,D,20191226,000000,44.685,45.755,44.46,45.7,594570,0
+TREX.US,D,20191227,000000,45.85,45.965,45.1,45.21,478582,0
+TREX.US,D,20191230,000000,45.12,45.365,44.572,44.905,718100,0
+TREX.US,D,20191231,000000,44.81,45.55,44.81,44.94,683602,0
+TREX.US,D,20200102,000000,45.2,45.505,43.698,45.18,983838,0
+TREX.US,D,20200103,000000,44.52,44.665,43.935,44.35,834118,0
+TREX.US,D,20200106,000000,44.07,45.435,43.655,45.415,666362,0
+TREX.US,D,20200107,000000,45.275,46.24,45.155,45.375,607380,0
+TREX.US,D,20200108,000000,45.555,47.79,45.435,47.195,1387404,0
+TREX.US,D,20200109,000000,47.5,48.5,47.5,48.46,1016008,0
+TREX.US,D,20200110,000000,48.46,48.785,47.932,48.485,815822,0
+TREX.US,D,20200113,000000,48.705,49.82,48.5,48.715,1184512,0
+TREX.US,D,20200114,000000,48.76,49.15,47.505,47.935,936486,0
+TREX.US,D,20200115,000000,48,49.525,47.885,49.475,1010074,0
+TREX.US,D,20200116,000000,49.835,49.955,48.875,49.805,670060,0
+TREX.US,D,20200117,000000,50.175,50.245,48.812,48.94,809128,0
+TREX.US,D,20200121,000000,48.93,49.64,48.5,49.48,638482,0
+TREX.US,D,20200122,000000,49.42,50.535,49.42,49.82,905064,0
+TREX.US,D,20200123,000000,49.52,49.85,48.825,49.38,860732,0
+TREX.US,D,20200124,000000,49.43,49.545,48.21,48.705,1053108,0
+TREX.US,D,20200127,000000,47.69,49.09,47.525,48.86,919522,0
+TREX.US,D,20200128,000000,49.155,49.98,48.59,49.82,965144,0
+TREX.US,D,20200129,000000,49.965,50.617,49.31,49.56,670456,0
+TREX.US,D,20200130,000000,49.175,49.735,48.6,49.275,648144,0
+TREX.US,D,20200131,000000,49.15,49.58,48.835,49.12,886252,0
+TREX.US,D,20200203,000000,49.34,49.63,48.435,49.245,632278,0
+TREX.US,D,20200204,000000,50.005,50.86,49.89,50.405,902934,0
+TREX.US,D,20200205,000000,51,51.32,50.12,50.49,714658,0
+TREX.US,D,20200206,000000,50.81,51.41,50.455,50.995,703750,0
+TREX.US,D,20200207,000000,50.77,50.79,49.975,50.165,867664,0
+TREX.US,D,20200210,000000,49.94,50.445,49.815,50.24,1074338,0
+TREX.US,D,20200211,000000,50.705,51.055,50.225,50.735,577158,0
+TREX.US,D,20200212,000000,51,51.16,50.215,50.425,555458,0
+TREX.US,D,20200213,000000,50.12,51.44,50.035,50.695,1064948,0
+TREX.US,D,20200214,000000,50.78,51.348,50.53,50.94,845868,0
+TREX.US,D,20200218,000000,50.8,51.32,50.53,50.945,856176,0
+TREX.US,D,20200219,000000,51.01,51.17,50.735,50.83,1107320,0
+TREX.US,D,20200220,000000,50.505,53.785,50.505,53.415,1490286,0
+TREX.US,D,20200221,000000,53.4,54.5,52.965,53.145,1660712,0
+TREX.US,D,20200224,000000,51.305,52.53,51.22,51.35,2156500,0
+TREX.US,D,20200225,000000,51.79,54.56,49.07,51.85,3184348,0
+TREX.US,D,20200226,000000,52.11,52.432,48.875,49.235,2145030,0
+TREX.US,D,20200227,000000,47.92,51.735,47.92,49.31,1601830,0
+TREX.US,D,20200228,000000,47.59,48.88,46.36,47.825,2952430,0
+TREX.US,D,20200302,000000,48.505,51.855,47.725,51.79,1508580,0
+TREX.US,D,20200303,000000,51.775,53.745,50.541,50.9,1877734,0
+TREX.US,D,20200304,000000,51.895,54.855,51.785,54.7,1410516,0
+TREX.US,D,20200305,000000,53.305,55.926,53.29,54.14,1402522,0
+TREX.US,D,20200306,000000,52.295,52.865,49.875,51.54,2020340,0
+TREX.US,D,20200309,000000,47.035,49.28,46.025,46.305,1909018,0
+TREX.US,D,20200310,000000,47.61,48.085,44.125,46.5,1887270,0
+TREX.US,D,20200311,000000,45.34,45.76,43.215,43.61,2136096,0
+TREX.US,D,20200312,000000,40.4,40.99,38.19,39.65,3382682,0
+TREX.US,D,20200313,000000,42.005,42.04,37.715,40.085,2150724,0
+TREX.US,D,20200316,000000,34.5,37.015,31.5,31.98,2848292,0
+TREX.US,D,20200317,000000,32.365,35.2,29.98,35.135,2855762,0
+TREX.US,D,20200318,000000,31.255,33.224,30.25,31.53,1842948,0
+TREX.US,D,20200319,000000,31.055,35.33,28.11,34.675,2417746,0
+TREX.US,D,20200320,000000,35.105,36.902,33.25,34.135,2521058,0
+TREX.US,D,20200323,000000,33.96,35.385,32.455,33.49,1513598,0
+TREX.US,D,20200324,000000,35.02,40.505,35.02,40.415,2355582,0
+TREX.US,D,20200325,000000,40.28,42.19,38.205,40.735,1730622,0
+TREX.US,D,20200326,000000,41.49,44.78,40.735,44.5,1815564,0
+TREX.US,D,20200327,000000,41.73,43.658,40.035,41.43,1998786,0
+TREX.US,D,20200330,000000,41.85,45.285,41.57,42.585,1451616,0
+TREX.US,D,20200331,000000,41.87,43.515,39.535,40.07,2059388,0
+TREX.US,D,20200401,000000,37.905,38.91,34.69,35.835,2788280,0
+TREX.US,D,20200402,000000,35.84,38.195,34.595,37.925,1289204,0
+TREX.US,D,20200403,000000,37.5,37.96,33.208,33.835,2373560,0
+TREX.US,D,20200406,000000,35.85,37.795,35.13,36.78,2023714,0
+TREX.US,D,20200407,000000,39,39.385,36.55,36.815,2162696,0
+TREX.US,D,20200408,000000,37.455,42.93,37.035,42.375,3271204,0
+TREX.US,D,20200409,000000,43.065,46.1,41.715,42.885,2960832,0
+TREX.US,D,20200413,000000,42.355,42.705,39.085,39.715,2689572,0
+TREX.US,D,20200414,000000,40.885,41.685,40.12,40.46,1568070,0
+TREX.US,D,20200415,000000,38.805,39.25,37.975,38.45,1784558,0
+TREX.US,D,20200416,000000,38.64,40.125,38.29,39.785,2020140,0
+TREX.US,D,20200417,000000,41.515,42.82,41.125,41.82,1254012,0
+TREX.US,D,20200420,000000,40.42,43.185,40.255,42.875,1539392,0
+TREX.US,D,20200421,000000,41.05,42.1,39.73,40.36,2687800,0
+TREX.US,D,20200422,000000,40.775,42.995,40.645,42.64,1133624,0
+TREX.US,D,20200423,000000,42.575,43.56,42.02,42.17,1154274,0
+TREX.US,D,20200424,000000,40.24,43.225,40.01,42.895,2190366,0
+TREX.US,D,20200427,000000,43.6,46.429,43.585,45.895,2205868,0
+TREX.US,D,20200428,000000,47.3,49.455,46.76,48.33,2557304,0
+TREX.US,D,20200429,000000,50.79,52.04,49.275,49.9,2434148,0
+TREX.US,D,20200430,000000,48.65,49.755,47.6,47.61,1783698,0
+TREX.US,D,20200501,000000,46.86,47.915,45.3,45.945,3049974,0
+TREX.US,D,20200504,000000,45.18,50.35,45.18,49.955,4789196,0
+TREX.US,D,20200505,000000,53.34,57.24,53.025,54.605,4031156,0
+TREX.US,D,20200506,000000,54.715,56.845,53.145,55.975,2117518,0
+TREX.US,D,20200507,000000,56.89,57.19,55.105,55.165,1719640,0
+TREX.US,D,20200508,000000,56.44,57.852,55.77,57.545,1779812,0
+TREX.US,D,20200511,000000,56.5,59.19,56.17,58.71,1976846,0
+TREX.US,D,20200512,000000,58.91,59.36,56.64,56.7,1786840,0
+TREX.US,D,20200513,000000,56.5,58.58,55.865,56.96,1879124,0
+TREX.US,D,20200514,000000,55.645,56.435,54.265,56.135,1409076,0
+TREX.US,D,20200515,000000,55.985,58.2,55.336,57.475,1041954,0
+TREX.US,D,20200518,000000,59.745,61.802,59.518,61.38,1516716,0
+TREX.US,D,20200519,000000,61.1,62.25,59.575,59.59,1217086,0
+TREX.US,D,20200520,000000,61.4,62.2,60.61,61.05,2033464,0
+TREX.US,D,20200521,000000,61.05,62.98,60.82,62.405,1510762,0
+TREX.US,D,20200522,000000,62.8,63.935,62.315,63.855,1503408,0
+TREX.US,D,20200526,000000,65.91,66.42,63.474,64,2235998,0
+TREX.US,D,20200527,000000,64.775,65.015,61.835,62.855,1720400,0
+TREX.US,D,20200528,000000,63.88,63.88,59.58,59.88,2260858,0
+TREX.US,D,20200529,000000,59.62,61.055,59.315,60.06,1880182,0
+TREX.US,D,20200601,000000,60.41,61.16,59.865,59.95,1518548,0
+TREX.US,D,20200602,000000,60.415,61.415,59.32,60.01,1355656,0
+TREX.US,D,20200603,000000,60.605,61,58.325,58.415,1672116,0
+TREX.US,D,20200604,000000,57.635,58.792,56.531,57.175,2513724,0
+TREX.US,D,20200605,000000,58.675,63.025,58.406,62.475,2570280,0
+TREX.US,D,20200608,000000,62.5,63.515,59.72,60.23,1709666,0
+TREX.US,D,20200609,000000,59.75,61.19,58.555,59.55,1318694,0
+TREX.US,D,20200610,000000,59.49,61.858,58.515,61.225,1914254,0
+TREX.US,D,20200611,000000,58.845,58.965,56.825,56.915,1877722,0
+TREX.US,D,20200612,000000,59.36,59.36,54.525,56.335,2165074,0
+TREX.US,D,20200615,000000,55,58.85,54.1,58.71,1767034,0
+TREX.US,D,20200616,000000,60.715,60.75,57.77,60.415,1238450,0
+TREX.US,D,20200617,000000,61.04,62.101,60.01,60.215,1073280,0
+TREX.US,D,20200618,000000,60.45,60.94,59.57,59.98,1016844,0
+TREX.US,D,20200619,000000,60.68,60.97,58.63,59.575,1902658,0
+TREX.US,D,20200622,000000,59.27,61.74,58.75,61.695,1342876,0
+TREX.US,D,20200623,000000,62.75,62.99,61.185,62.125,1396474,0
+TREX.US,D,20200624,000000,61.225,62.135,60.158,61.345,1712692,0
+TREX.US,D,20200625,000000,60.86,61.515,58.905,61.475,2249070,0
+TREX.US,D,20200626,000000,61.17,64.41,60.655,63.525,13929270,0
+TREX.US,D,20200629,000000,63.925,64.875,63.225,64.015,1644670,0
+TREX.US,D,20200630,000000,64.5,66.08,64.495,65.035,1968922,0
+TREX.US,D,20200701,000000,65.18,65.252,62.37,62.415,1855644,0
+TREX.US,D,20200702,000000,63.9,65.28,63.22,63.44,1283180,0
+TREX.US,D,20200706,000000,64.7,64.76,62.935,63.375,1611888,0
+TREX.US,D,20200707,000000,63.88,64.798,63.105,63.16,1661236,0
+TREX.US,D,20200708,000000,63.555,64.73,63.375,64.14,1867498,0
+TREX.US,D,20200709,000000,64.45,67.66,63.145,64.64,4359632,0
+TREX.US,D,20200710,000000,65,65.335,60.915,62.125,3106166,0
+TREX.US,D,20200713,000000,62.595,63.845,61.305,61.37,1533090,0
+TREX.US,D,20200714,000000,61.47,64.33,61.315,64.26,1501558,0
+TREX.US,D,20200715,000000,65.385,66.27,64.505,66.045,1784250,0
+TREX.US,D,20200716,000000,65.845,67.1,65.76,66.295,1050946,0
+TREX.US,D,20200717,000000,66.64,67.27,66.215,67.015,759382,0
+TREX.US,D,20200720,000000,67.45,69.17,67.272,68.135,1519798,0
+TREX.US,D,20200721,000000,68,68.005,66.165,66.625,1107978,0
+TREX.US,D,20200722,000000,66.675,68.582,66.675,67.89,752728,0
+TREX.US,D,20200723,000000,67.865,69.358,66.105,66.81,874104,0
+TREX.US,D,20200724,000000,66.445,67.425,65.29,66.71,756042,0
+TREX.US,D,20200727,000000,67.2,69.99,66.93,69.5,897540,0
+TREX.US,D,20200728,000000,69.015,69.015,67.27,67.425,1108958,0
+TREX.US,D,20200729,000000,68.02,70.03,68.02,69.815,710316,0
+TREX.US,D,20200730,000000,69.005,70.05,68.28,69.93,967164,0
+TREX.US,D,20200731,000000,70.22,70.545,68.295,69.665,856098,0
+TREX.US,D,20200803,000000,70.675,72.479,70.19,72.25,1476920,0
+TREX.US,D,20200804,000000,71.08,71.52,65.33,69.46,4424706,0
+TREX.US,D,20200805,000000,69.45,70.195,67.78,69.16,1535932,0
+TREX.US,D,20200806,000000,69,69.79,68.36,69.305,1158282,0
+TREX.US,D,20200807,000000,68.95,70.3,68.567,69.52,677084,0
+TREX.US,D,20200810,000000,69.5,69.605,67.845,68.54,969056,0
+TREX.US,D,20200811,000000,68.91,69.49,67.725,67.78,884060,0
+TREX.US,D,20200812,000000,68.28,69.845,67.89,69.73,684458,0
+TREX.US,D,20200813,000000,69.645,72.39,69.645,71.61,959578,0
+TREX.US,D,20200814,000000,71.35,71.67,70.785,70.98,787378,0
+TREX.US,D,20200817,000000,71.82,73.75,71.595,72.22,853414,0
+TREX.US,D,20200818,000000,72.35,73.61,72.35,73.125,855704,0
+TREX.US,D,20200819,000000,73.14,75.13,72.96,74.075,849966,0
+TREX.US,D,20200820,000000,73.465,73.75,72.82,73.22,674880,0
+TREX.US,D,20200821,000000,73.355,74.925,73.265,74.84,504200,0
+TREX.US,D,20200824,000000,75.805,76.58,74.975,75.455,759444,0
+TREX.US,D,20200825,000000,75.61,75.61,72.16,73.605,1170950,0
+TREX.US,D,20200826,000000,73.575,74.48,72.865,74.055,692868,0
+TREX.US,D,20200827,000000,74.775,75.885,72.425,73.405,656168,0
+TREX.US,D,20200828,000000,73.915,75.64,73.575,74.695,678584,0
+TREX.US,D,20200831,000000,74.84,75.855,74.19,74.745,713598,0
+TREX.US,D,20200901,000000,74.945,78.315,74.285,77.84,1397144,0
+TREX.US,D,20200902,000000,77.97,78.195,74.63,76.14,842322,0
+TREX.US,D,20200903,000000,75.265,75.395,70.085,70.655,1211482,0
+TREX.US,D,20200904,000000,71.005,71.53,65.85,68.47,1254336,0
+TREX.US,D,20200908,000000,67.25,71.095,65.6,69.16,1133696,0
+TREX.US,D,20200909,000000,69.985,71.625,69.265,70.605,987400,0
+TREX.US,D,20200910,000000,70.8,70.802,68.365,68.845,1719474,0
+TREX.US,D,20200911,000000,69.52,69.52,66.188,67.16,966012,0
+TREX.US,D,20200914,000000,68.2,70.08,67.855,69.95,1277958,0
+TREX.US,D,20200915,000000,71.23,72.9962,69.55,69.88,673097,0
+TREX.US,D,20200916,000000,70.84,71.18,69.38,70.11,597402,0
+TREX.US,D,20200917,000000,68.3,70.15,67.15,68.39,726665,0
+TREX.US,D,20200918,000000,68.81,69.63,65.74,66.38,1912782,0
+TREX.US,D,20200921,000000,65.43,66.5,63.32,66.36,1087036,0
+TREX.US,D,20200922,000000,66.35,68.29,65.55,68.24,982666,0
+TREX.US,D,20200923,000000,67.89,69.23,67.03,67.04,898638,0
+TREX.US,D,20200924,000000,66.64,69.37,65.65,68.02,624524,0
+TREX.US,D,20200925,000000,67.72,69.34,67,68.5,428477,0
+TREX.US,D,20200928,000000,69.7,71.52,69.43,71.06,450033,0
+TREX.US,D,20200929,000000,71.21,72.14,70.6,70.79,447366,0
+TREX.US,D,20200930,000000,71.28,72.77,70.29,71.6,743956,0
+TREX.US,D,20201001,000000,72.47,73.62,71.96,73.45,482525,0
+TREX.US,D,20201002,000000,71.72,74.66,71.51,73.73,556939,0
+TREX.US,D,20201005,000000,74.49,76.83,74.15,76.58,857597,0
+TREX.US,D,20201006,000000,76.73,78.61,75.65,76.05,715001,0
+TREX.US,D,20201007,000000,77.49,78,74.83,75.65,680766,0
+TREX.US,D,20201008,000000,76.54,77.255,75.69,76.33,339442,0
+TREX.US,D,20201009,000000,77.57,79.19,77,78.22,359682,0
+TREX.US,D,20201012,000000,79.23,79.99,78.345,79.65,398879,0
+TREX.US,D,20201013,000000,79.65,81.23,79.29,79.94,599750,0
+TREX.US,D,20201014,000000,80.9,81.223,78.68,78.73,554373,0
+TREX.US,D,20201015,000000,77.62,79.25,77.24,78.33,613645,0
+TREX.US,D,20201016,000000,78.82,79.26,76.59,77.2,650567,0
+TREX.US,D,20201019,000000,77.3,78.53,75.33,76.16,570190,0
+TREX.US,D,20201020,000000,76.57,77.41,75.95,76.04,445387,0
+TREX.US,D,20201021,000000,76.49,77,74.52,74.68,550674,0
+TREX.US,D,20201022,000000,75.24,76.142,74.665,75.34,631588,0
+TREX.US,D,20201023,000000,75.57,76.86,75.26,76.64,500451,0
+TREX.US,D,20201026,000000,75.16,76.06,73.76,74.64,372112,0
+TREX.US,D,20201027,000000,74.87,75.22,72.34,73.1,468151,0
+TREX.US,D,20201028,000000,71.57,72.89,71.06,71.72,877506,0
+TREX.US,D,20201029,000000,71.7,72.75,70.85,71.47,922748,0
+TREX.US,D,20201030,000000,71.39,72.63,68.54,69.54,647069,0
+TREX.US,D,20201102,000000,70.99,72.64,70.36,71.74,1384720,0
+TREX.US,D,20201103,000000,74.25,74.55,70.07,70.9,1333005,0
+TREX.US,D,20201104,000000,71.09,76.3,71.09,75.32,1028281,0
+TREX.US,D,20201105,000000,77.21,78.6,76.54,77.34,588885,0
+TREX.US,D,20201106,000000,77.72,79.66,77,79.61,902721,0
+TREX.US,D,20201109,000000,80.71,80.71,68.06,68.07,2695587,0
+TREX.US,D,20201110,000000,68.61,69.75,64.26,67.75,1604647,0
+TREX.US,D,20201111,000000,68.51,70.35,67.63,69.64,1000970,0
+TREX.US,D,20201112,000000,68.56,70.9,68.42,69.06,940312,0
+TREX.US,D,20201113,000000,69.68,73.6,69.35,72.33,1078178,0
+TREX.US,D,20201116,000000,72.3,73.35,71.11,73.02,824813,0
+TREX.US,D,20201117,000000,72.66,73.06,71.11,72.85,542685,0
+TREX.US,D,20201118,000000,73.14,73.55,71.91,72.67,721190,0
+TREX.US,D,20201119,000000,72.77,75.97,72.066,75.34,798229,0
+TREX.US,D,20201120,000000,75.24,75.6974,73.39,74.72,561453,0
+TREX.US,D,20201123,000000,75.17,77.03,74.6,76.18,523087,0
+TREX.US,D,20201124,000000,76.6,76.885,73.5,74,873684,0
+TREX.US,D,20201125,000000,74.2,74.52,72.5158,73.5,482327,0
+TREX.US,D,20201127,000000,74.3,75.38,73.8942,74.63,316551,0
+TREX.US,D,20201130,000000,75.11,75.864,73.3,74.82,554689,0
+TREX.US,D,20201201,000000,75.44,76.34,74.56,75.13,451540,0
+TREX.US,D,20201202,000000,75.3,75.31,73.4,73.85,623753,0
+TREX.US,D,20201203,000000,73.93,77.335,73.9,76.18,868374,0
+TREX.US,D,20201204,000000,75.75,76.49,74.35,74.45,653229,0
+TREX.US,D,20201207,000000,74.49,76.21,73.97,75.62,548607,0
+TREX.US,D,20201208,000000,76.41,76.53,74.27,75.77,665622,0
+TREX.US,D,20201209,000000,77.76,79.295,76.8001,77.17,781075,0
+TREX.US,D,20201210,000000,77.22,77.68,75.79,77.54,506873,0
+TREX.US,D,20201211,000000,77.05,78.36,76.56,77.66,450687,0
+TREX.US,D,20201214,000000,78.04,81.04,78.04,79.65,957342,0
+TREX.US,D,20201215,000000,80,83.51,79.87,82.97,893498,0
+TREX.US,D,20201216,000000,83.48,84.5,80.41,81.4,899376,0
+TREX.US,D,20201217,000000,82.2,83.2,81.67,82.5,587966,0
+TREX.US,D,20201218,000000,83.29,84.14,82.69,83.88,1424523,0
+TREX.US,D,20201221,000000,82.4,85.5,81.95,84.81,649240,0
+TREX.US,D,20201222,000000,84.9,86.48,84.25,86.03,495282,0
+TREX.US,D,20201223,000000,86.31,86.75,85.12,85.82,476226,0
+TREX.US,D,20201224,000000,86.68,86.71,85.61,86.29,292632,0
+TREX.US,D,20201228,000000,87.25,87.875,82.85,83.56,567583,0
+TREX.US,D,20201229,000000,83.81,84.1845,81.18,82.8,482108,0
+TREX.US,D,20201230,000000,82.92,85.275,82.92,83.79,436203,0
+TREX.US,D,20201231,000000,83.79,85.06,81.78,83.72,568329,0
+TREX.US,D,20210104,000000,84.54,85.41,81.71,82.34,599365,0
+TREX.US,D,20210105,000000,81.78,84,81.78,83.39,521427,0
+TREX.US,D,20210106,000000,84,87.37,82.95,86.24,792837,0
+TREX.US,D,20210107,000000,87.42,90.74,87.155,90.6,766714,0
+TREX.US,D,20210108,000000,90.83,92.333,88.18,88.97,704007,0
+TREX.US,D,20210111,000000,87.7,90.15,87.034,89.97,615005,0
+TREX.US,D,20210112,000000,90.07,91.95,89.69,91.88,481221,0
+TREX.US,D,20210113,000000,92.07,93.17,91.62,92.16,582878,0
+TREX.US,D,20210114,000000,92.26,93.29,91,91.98,593742,0
+TREX.US,D,20210115,000000,91.28,92.36,88.89,91.15,626725,0
+TREX.US,D,20210119,000000,92,94.19,91.62,93.63,725322,0
+TREX.US,D,20210120,000000,94.35,95.23,92.92,95.18,681176,0
+TREX.US,D,20210121,000000,95.56,97.19,94.69,95.19,674927,0
+TREX.US,D,20210122,000000,94.4,98.52,94.2,98.16,1057920,0
+TREX.US,D,20210125,000000,99.21,104.35,97.83,98.49,1454278,0
+TREX.US,D,20210126,000000,99.36,99.36,97.0474,98.03,900084,0
+TREX.US,D,20210127,000000,95.59,98.83,93.53,94.19,1069225,0
+TREX.US,D,20210128,000000,95.29,95.3,91.88,91.97,959955,0
+TREX.US,D,20210129,000000,91.98,92.62,89.04,91.77,920221,0
+TREX.US,D,20210201,000000,93.04,96.15,92.82,95.76,730958,0
+TREX.US,D,20210202,000000,96.9,97.79,95.16,96.96,696959,0
+TREX.US,D,20210203,000000,97.3,97.75,94.355,95.72,593059,0
+TREX.US,D,20210204,000000,95.63,99.02,95.63,98.18,688179,0
+TREX.US,D,20210205,000000,99.1,100.78,98.5374,99.99,574757,0
+TREX.US,D,20210208,000000,101,104.46,101,103.44,809014,0
+TREX.US,D,20210209,000000,103,104.66,102.38,104.44,624691,0
+TREX.US,D,20210210,000000,105,105.79,100.67,101.76,494914,0
+TREX.US,D,20210211,000000,102.76,104.16,101.73,104,590397,0
+TREX.US,D,20210212,000000,103.93,106.675,102.97,106.28,582153,0
+TREX.US,D,20210216,000000,107,107.64,103.36,104.67,591821,0
+TREX.US,D,20210217,000000,103.77,105.5699,103.05,104.56,513156,0
+TREX.US,D,20210218,000000,104.23,104.98,102.25,102.35,654507,0
+TREX.US,D,20210219,000000,103.53,104.37,102.28,102.61,771689,0
+TREX.US,D,20210222,000000,102.01,102.93,99.5942,100.19,895105,0
+TREX.US,D,20210223,000000,96.74,96.74,88.02,91.16,2247168,0
+TREX.US,D,20210224,000000,90.37,93.25,89.1,92.84,1299792,0
+TREX.US,D,20210225,000000,93,94.125,89.12,89.64,805854,0
+TREX.US,D,20210226,000000,89.69,93.66,89.69,91.64,973187,0
+TREX.US,D,20210301,000000,93.4,95.24,93.4,93.87,876460,0
+TREX.US,D,20210302,000000,93.72,94.47,91.92,93.04,676018,0
+TREX.US,D,20210303,000000,92.95,93.37,87.46,87.52,721480,0
+TREX.US,D,20210304,000000,87.23,87.33,81.975,85.15,1188043,0
+TREX.US,D,20210305,000000,86.72,88.32,81.76,88.24,1989745,0
+TREX.US,D,20210308,000000,88.2,90.945,86.73,88.53,959662,0
+TREX.US,D,20210309,000000,90.77,93.6,90.34,92.73,803191,0
+TREX.US,D,20210310,000000,93.77,95.2699,92.58,94.14,595797,0
+TREX.US,D,20210311,000000,96.46,97.4999,95.37,96.21,527215,0
+TREX.US,D,20210312,000000,94.89,96.32,94.17,96.16,546759,0
+TREX.US,D,20210315,000000,97.12,100.02,96.1,99.8,522955,0
+TREX.US,D,20210316,000000,100.11,100.73,97.33,97.56,505347,0
+TREX.US,D,20210317,000000,96.85,97.09,95.3,95.97,774523,0
+TREX.US,D,20210318,000000,94.87,95,90.69,90.72,1160363,0
+TREX.US,D,20210319,000000,91.45,92.65,89.68,90.44,1494252,0
+TREX.US,D,20210322,000000,90.58,91.5,88.35,89.15,663153,0
+TREX.US,D,20210323,000000,88.37,89.27,87.11,87.46,1208120,0
+TREX.US,D,20210324,000000,88.43,89.97,87.28,87.56,655116,0
+TREX.US,D,20210325,000000,86.16,89.92,85.26,89.55,662847,0
+TREX.US,D,20210326,000000,90.13,91.46,89.0922,91.38,669990,0
+TREX.US,D,20210329,000000,90.97,92.33,88,88.32,821865,0
+TREX.US,D,20210330,000000,88,90.16,87.68,89.96,775036,0
+TREX.US,D,20210331,000000,91.53,92.93,90.63,91.54,682391,0
+TREX.US,D,20210401,000000,92.52,95.17,92.35,94.79,595696,0
+TREX.US,D,20210405,000000,95.72,96.36,94.53,94.86,446353,0
+TREX.US,D,20210406,000000,94.58,97,94.52,96.35,420408,0
+TREX.US,D,20210407,000000,96.24,96.55,94.45,94.74,557594,0
+TREX.US,D,20210408,000000,96.28,96.69,94.57,95.12,729767,0
+TREX.US,D,20210409,000000,94.86,98.3,94.61,97.95,627410,0
+TREX.US,D,20210412,000000,99,101.86,98.27,101.07,681408,0
+TREX.US,D,20210413,000000,101.86,103.59,99.63,101.49,500548,0
+TREX.US,D,20210414,000000,101.04,102.36,100.47,100.59,435809,0
+TREX.US,D,20210415,000000,101.92,104,101.16,103.34,506984,0
+TREX.US,D,20210416,000000,104.09,105.99,103.66,104.98,508525,0
+TREX.US,D,20210419,000000,104.77,104.93,102.395,104.35,547425,0
+TREX.US,D,20210420,000000,104.2,105.34,100.01,101.27,537927,0
+TREX.US,D,20210421,000000,101.37,104,101.01,102.47,497187,0
+TREX.US,D,20210422,000000,103.25,104.7835,102.32,103.44,475258,0
+TREX.US,D,20210423,000000,104.23,107.47,103.62,106.76,506604,0
+TREX.US,D,20210426,000000,107.37,109.525,107.04,109,641236,0
+TREX.US,D,20210427,000000,109.55,110.79,107.97,109.95,374533,0
+TREX.US,D,20210428,000000,109.96,110.145,107.55,108.05,412366,0
+TREX.US,D,20210429,000000,108.29,109.81,107.6,109.3,426114,0
+TREX.US,D,20210430,000000,108,109.27,106.96,107.99,572651,0
+TREX.US,D,20210503,000000,109.25,109.78,107.96,108.45,516213,0
+TREX.US,D,20210504,000000,107.91,109.23,106.7501,108.1,496105,0
+TREX.US,D,20210505,000000,108.35,108.68,106.2,107.79,360714,0
+TREX.US,D,20210506,000000,107.87,108.54,105.49,106.28,641789,0
+TREX.US,D,20210507,000000,107.22,109.66,106.8,108.82,950675,0
+TREX.US,D,20210510,000000,109.09,111.04,107.54,107.84,1007854,0
+TREX.US,D,20210511,000000,106.23,107.32,103.0701,106.1,991987,0
+TREX.US,D,20210512,000000,102.85,104.29,98.8,99.11,1176618,0
+TREX.US,D,20210513,000000,99.99,104.06,99.5,101.07,1336980,0
+TREX.US,D,20210514,000000,100.92,104.93,100.63,104.69,628295,0
+TREX.US,D,20210517,000000,103.53,103.935,100.33,101.78,541682,0
+TREX.US,D,20210518,000000,101.82,101.82,99.07,99.29,531959,0
+TREX.US,D,20210519,000000,97.13,98.86,95.76,97.82,730063,0
+TREX.US,D,20210520,000000,97.88,98.39,96.71,97.17,763255,0
+TREX.US,D,20210521,000000,98.4,99.1,95.54,96.23,656422,0
+TREX.US,D,20210524,000000,97.63,98.25,96.97,97.03,347608,0
+TREX.US,D,20210525,000000,97.32,98.455,96,96.76,655676,0
+TREX.US,D,20210526,000000,96.83,97.61,95.41,97.35,590258,0
+TREX.US,D,20210527,000000,97.96,98.16,96.35,97.1,531402,0
+TREX.US,D,20210528,000000,97.78,98.44,96.99,97.41,403281,0
+TREX.US,D,20210601,000000,98,98.2976,96.36,96.55,693305,0
+TREX.US,D,20210602,000000,96.41,97.01,93.8,93.91,705993,0
+TREX.US,D,20210603,000000,93.81,94.78,92.87,94.65,780166,0
+TREX.US,D,20210604,000000,94.87,96.8725,94.73,96.71,775734,0
+TREX.US,D,20210607,000000,96.63,97.5,95.76,97.12,777147,0
+TREX.US,D,20210608,000000,97.83,99.33,97.3,99.17,542169,0
+TREX.US,D,20210609,000000,99.17,99.365,96.77,97.82,900249,0
+TREX.US,D,20210610,000000,98.63,99.2807,96.055,99.1,967801,0
+TREX.US,D,20210611,000000,99.39,100.72,99.2106,100.46,675824,0
+TREX.US,D,20210614,000000,100.91,100.94,99.62,100.04,839381,0
+TREX.US,D,20210615,000000,99.5,99.75,98,99.39,741878,0
+TREX.US,D,20210616,000000,99.43,99.43,96.66,97.44,823019,0
+TREX.US,D,20210617,000000,97,97.7,94.5,95.07,1315850,0
+TREX.US,D,20210618,000000,94.79,98.3937,94.05,97.58,1126153,0
+TREX.US,D,20210621,000000,98.44,101.1,97.89,100.97,621393,0
+TREX.US,D,20210622,000000,101.14,103.59,100.38,102.29,632256,0
+TREX.US,D,20210623,000000,102.1,102.68,99.85,100.03,555083,0
+TREX.US,D,20210624,000000,100.5,101.03,99.49,100.76,366073,0
+TREX.US,D,20210625,000000,101.45,102.115,99.26,100.19,1159189,0
+TREX.US,D,20210628,000000,100.54,102.42,100,101.81,401867,0
+TREX.US,D,20210629,000000,102.28,103.95,101.35,103.08,362147,0
+TREX.US,D,20210630,000000,102.66,103.4,101.17,102.21,666367,0
+TREX.US,D,20210701,000000,102.6,102.6,100.51,101.25,793478,0
+TREX.US,D,20210702,000000,101.55,101.73,100.42,101.32,252707,0
+TREX.US,D,20210706,000000,101.63,101.79,99.82,100.55,574871,0
+TREX.US,D,20210707,000000,100.69,103.265,99.955,102.7,509354,0
+TREX.US,D,20210708,000000,100.88,101.88,98.34,100.27,477769,0
+TREX.US,D,20210709,000000,101.29,102.73,101.26,102.37,335908,0
+TREX.US,D,20210712,000000,102.24,103.25,101.52,102.54,392018,0
+TREX.US,D,20210713,000000,101.85,102.47,99.98,100.17,302546,0
+TREX.US,D,20210714,000000,100.13,100.7225,96.1325,96.89,713630,0
+TREX.US,D,20210715,000000,96.52,98.7,95.66,96.04,560971,0
+TREX.US,D,20210716,000000,96.09,97.345,95.4,96,809440,0
+TREX.US,D,20210719,000000,94.42,96.29,93.28,95.7,642701,0
+TREX.US,D,20210720,000000,95.9,98.48,95.03,97.88,779048,0
+TREX.US,D,20210721,000000,98.15,100.32,98.12,99.96,503386,0
+TREX.US,D,20210722,000000,100.14,100.46,98.16,98.82,273156,0
+TREX.US,D,20210723,000000,99.78,100.64,98.8993,99.98,523623,0
+TREX.US,D,20210726,000000,99.8,99.805,96.64,97.89,471307,0
+TREX.US,D,20210727,000000,97.18,97.8,94.985,95.42,685778,0
+TREX.US,D,20210728,000000,95.35,96.38,94.21,95.1,633001,0
+TREX.US,D,20210729,000000,95.57,96.94,95.19,96.01,1217717,0
+TREX.US,D,20210730,000000,95.9,98.04,95.34,97.1,708983,0
+TREX.US,D,20210802,000000,97.41,98.8,96.79,96.84,790612,0
+TREX.US,D,20210803,000000,91.59,97.54,91.56,97.35,2097642,0
+TREX.US,D,20210804,000000,97.44,103.07,96.32,101.99,1317031,0
+TREX.US,D,20210805,000000,102.19,105.31,102.01,104.24,1020399,0
+TREX.US,D,20210806,000000,104.77,106.28,104.69,105.27,756242,0
+TREX.US,D,20210809,000000,105.49,106.725,104.42,104.51,461002,0
+TREX.US,D,20210810,000000,103.82,105.79,103.26,103.69,495992,0
+TREX.US,D,20210811,000000,103.63,106,103.22,105.94,565594,0
+TREX.US,D,20210812,000000,106.39,108.1626,106.16,107.94,608369,0
+TREX.US,D,20210813,000000,108.12,108.78,105.64,107.61,475801,0
+TREX.US,D,20210816,000000,107.24,109.23,106.64,107.63,517642,0
+TREX.US,D,20210817,000000,106.5,107.1118,102.5,103.33,578605,0
+TREX.US,D,20210818,000000,103.46,105.65,102.815,103.5,451109,0
+TREX.US,D,20210819,000000,102.08,105.31,101.21,104.97,443389,0
+TREX.US,D,20210820,000000,104.99,108.71,104.74,108.54,414118,0
+TREX.US,D,20210823,000000,109.5,110.45,108.69,109.29,450603,0
+TREX.US,D,20210824,000000,109.55,111.56,109.4718,110.03,455827,0
+TREX.US,D,20210825,000000,110.23,111.39,110,110.53,318195,0
+TREX.US,D,20210826,000000,110.18,110.615,108.38,108.67,414025,0
+TREX.US,D,20210827,000000,108.19,111.38,108.19,110.87,364662,0
+TREX.US,D,20210830,000000,111.63,112.85,111.07,111.59,460129,0
+TREX.US,D,20210831,000000,111.41,111.42,108.3501,109.76,572797,0
+TREX.US,D,20210901,000000,110.77,111.72,109.09,111.05,521224,0
+TREX.US,D,20210902,000000,112.04,114.59,111.9,114.23,494746,0
+TREX.US,D,20210903,000000,113.5,114.36,112.63,113.74,269613,0
+TREX.US,D,20210907,000000,113.73,114.35,111.28,111.45,397203,0
+TREX.US,D,20210908,000000,110.9,111.95,109.2,111.77,408945,0
+TREX.US,D,20210909,000000,112,113.54,111.1,111.59,283067,0
+TREX.US,D,20210910,000000,112.53,113.87,112.01,112.14,466641,0
+TREX.US,D,20210913,000000,113.66,114.61,111.4,111.81,555700,0
+TREX.US,D,20210914,000000,111.46,112.255,106.72,107.53,778251,0
+TREX.US,D,20210915,000000,107.18,108.46,105.62,108.08,529723,0
+TREX.US,D,20210916,000000,108.26,108.899,106.62,108.3,365599,0
+TREX.US,D,20210917,000000,108.28,108.35,106.865,107.6,1554946,0
+TREX.US,D,20210920,000000,105.33,106.5,104.13,106.28,723685,0
+TREX.US,D,20210921,000000,107.48,107.48,105,106.08,371297,0
+TREX.US,D,20210922,000000,107,109.26,107,107.68,482476,0
+TREX.US,D,20210923,000000,108.25,109.12,106.77,107.57,643134,0
+TREX.US,D,20210924,000000,106.84,108.64,106.255,107.3,330520,0
+TREX.US,D,20210927,000000,106.63,109.3,106.53,108.86,440237,0
+TREX.US,D,20210928,000000,107.7,108.82,103.97,104.04,494090,0
+TREX.US,D,20210929,000000,105.14,106.27,104.36,104.84,485544,0
+TREX.US,D,20210930,000000,105.32,106.49,101.89,101.93,455968,0
+TREX.US,D,20211001,000000,101.78,102.39,100.17,101.29,725710,0
+TREX.US,D,20211004,000000,100.99,102.67,98.85,102.45,807731,0
+TREX.US,D,20211005,000000,102.98,104.73,101.94,103.89,659629,0
+TREX.US,D,20211006,000000,102.85,104.51,101.8,104.49,686316,0
+TREX.US,D,20211007,000000,105.56,106.4,104.85,105.15,511966,0
+TREX.US,D,20211008,000000,105.21,105.5,104.2,104.33,268255,0
+TREX.US,D,20211011,000000,103.7,104.97,102.78,103.04,383605,0
+TREX.US,D,20211012,000000,99.61,100.895,91.34,91.92,2700369,0
+TREX.US,D,20211013,000000,92.29,93.56,90.59,91.29,1013953,0
+TREX.US,D,20211014,000000,92.17,93.1467,91.91,92.93,798335,0
+TREX.US,D,20211015,000000,94.15,95.42,93.305,93.38,724026,0
+TREX.US,D,20211018,000000,92.89,95.45,92.81,95.36,557890,0
+TREX.US,D,20211019,000000,96.17,97.74,95.5001,97.15,711416,0
+TREX.US,D,20211020,000000,97.2,98.19,96.7,96.77,496897,0
+TREX.US,D,20211021,000000,96.28,97.5,95.19,95.75,565052,0
+TREX.US,D,20211022,000000,95.92,96.77,94.635,94.72,517596,0
+TREX.US,D,20211025,000000,94.41,98.63,93.8,97.73,527851,0
+TREX.US,D,20211026,000000,97.93,98.33,96.63,98.01,585088,0
+TREX.US,D,20211027,000000,100.49,106.005,100,102.7,1591205,0
+TREX.US,D,20211028,000000,102.68,105.42,102.68,105.22,578034,0
+TREX.US,D,20211029,000000,104.48,107.72,104.48,106.4,882257,0
+TREX.US,D,20211101,000000,106.89,109.76,106.26,109.6,652213,0
+TREX.US,D,20211102,000000,110.27,110.85,108.7101,110.27,652732,0
+TREX.US,D,20211103,000000,110.73,111.1804,109.37,109.5,571893,0
+TREX.US,D,20211104,000000,110.23,115.9,110.23,113.75,850318,0
+TREX.US,D,20211105,000000,113.79,115.18,112.7001,114.26,596031,0
+TREX.US,D,20211108,000000,115.08,117,114.23,115.79,804256,0
+TREX.US,D,20211109,000000,120,134.39,119.95,132.8,2536453,0
+TREX.US,D,20211110,000000,131,133.63,126.08,127.26,1132737,0
+TREX.US,D,20211111,000000,127.89,130.13,127.18,128.67,466740,0
+TREX.US,D,20211112,000000,129.86,130.37,128.24,129.77,603108,0
+TREX.US,D,20211115,000000,129.8,130.68,128.2,128.88,725254,0
+TREX.US,D,20211116,000000,129.33,131.45,128.08,130.82,817451,0
+TREX.US,D,20211117,000000,131.68,133.57,129.63,133.55,614011,0
+TREX.US,D,20211118,000000,134.46,135,130.71,131.25,446937,0
+TREX.US,D,20211119,000000,132.01,135.59,131.84,134.27,555991,0
+TREX.US,D,20211122,000000,134.17,136,132.35,132.98,491804,0
+TREX.US,D,20211123,000000,131.99,133.45,129.73,131.26,571735,0
+TREX.US,D,20211124,000000,131,132.7999,130.065,132.13,329605,0
+TREX.US,D,20211126,000000,130.61,132.89,128.55,131.05,367261,0
+TREX.US,D,20211129,000000,132.58,134.025,129.92,133.12,695630,0
+TREX.US,D,20211130,000000,133,136.79,131.67,132.77,965004,0
+TREX.US,D,20211201,000000,133.62,138.9,132.46,133.92,1427638,0
+TREX.US,D,20211202,000000,133.53,136.83,133.11,135.26,866999,0
+TREX.US,D,20211203,000000,137.88,137.88,131.2,134.78,731946,0
+TREX.US,D,20211206,000000,135.13,135.6,131.59,135.17,883162,0
+TREX.US,D,20211207,000000,137,138.09,135.11,137.39,639458,0
+TREX.US,D,20211208,000000,138,140.9778,136.745,140.49,753243,0
+TREX.US,D,20211209,000000,140,140.2,136.92,137.03,737849,0
+TREX.US,D,20211210,000000,138.09,140.77,138.09,140.68,494655,0
+TREX.US,D,20211213,000000,139.53,139.91,135.49,137.11,760005,0
+TREX.US,D,20211214,000000,135.81,138.02,135.02,136.79,525536,0
+TREX.US,D,20211215,000000,131.98,135.54,130.34,135.21,1294717,0
+TREX.US,D,20211216,000000,135.89,135.89,129.3498,130.62,976343,0
+TREX.US,D,20211217,000000,128.81,130.7,125.51,128.61,1761709,0
+TREX.US,D,20211220,000000,127.68,128.08,124.05,125.69,865104,0
+TREX.US,D,20211221,000000,127.41,128.655,125.463,128.39,649568,0
+TREX.US,D,20211222,000000,128.98,131.83,127.91,131.4,485344,0
+TREX.US,D,20211223,000000,131.61,133.39,131.01,132.81,315369,0
+TREX.US,D,20211227,000000,134.16,137.12,132.595,136.76,577186,0
+TREX.US,D,20211228,000000,137.01,137.97,134.23,134.74,528498,0
+TREX.US,D,20211229,000000,135.26,136.355,133.4,134.36,634162,0
+TREX.US,D,20211230,000000,134.85,136.26,132.88,132.88,461628,0
+TREX.US,D,20211231,000000,133.23,135.46,132.28,135.03,666388,0
+TREX.US,D,20220103,000000,135.52,136.7755,130.88,132.01,663520,0
+TREX.US,D,20220104,000000,132.47,134.59,132.13,133.55,660691,0
+TREX.US,D,20220105,000000,132.84,133.1,126.51,126.62,934494,0
+TREX.US,D,20220106,000000,125.66,125.97,121.08,123.46,1157562,0
+TREX.US,D,20220107,000000,123.09,124.8,116.75,116.94,1146666,0
+TREX.US,D,20220110,000000,114.94,116.51,110.94,115.76,1645669,0
+TREX.US,D,20220111,000000,115.23,117.04,112.06,116.93,959860,0
+TREX.US,D,20220112,000000,117.58,118.8524,112.39,113.91,1213135,0
+TREX.US,D,20220113,000000,114.29,118.5,110.59,110.73,1180337,0
+TREX.US,D,20220114,000000,110,110.3,104.01,106.95,1627114,0
+TREX.US,D,20220118,000000,104.35,106,100.87,101.03,1163678,0
+TREX.US,D,20220119,000000,102.42,103.94,99.58,99.6,1054912,0
+TREX.US,D,20220120,000000,101.02,101.93,95.2,95.34,1456520,0
+TREX.US,D,20220121,000000,94.23,96.8815,92.72,93.35,1627428,0
+TREX.US,D,20220124,000000,91.48,95.38,88.3233,95.23,1764093,0
+TREX.US,D,20220125,000000,92.88,94.36,88.805,91.47,1431353,0
+TREX.US,D,20220126,000000,93.62,95.8,88.61,89.55,1727231,0
+TREX.US,D,20220127,000000,90.77,92.12,85.23,85.46,1565342,0
+TREX.US,D,20220128,000000,85.8,87.22,83.595,87.21,1129092,0
+TREX.US,D,20220131,000000,87.25,91.54,87.25,91.47,1772946,0
+TREX.US,D,20220201,000000,92.62,96.3999,91.57,95.61,1650676,0
+TREX.US,D,20220202,000000,95.59,96.77,93.7,95.84,1172723,0
+TREX.US,D,20220203,000000,93.34,93.85,91.11,91.15,1029868,0
+TREX.US,D,20220204,000000,90.9,91,87.28,89.3,954018,0
+TREX.US,D,20220207,000000,89,90.56,88.08,88.67,781782,0
+TREX.US,D,20220208,000000,87.77,91.35,87.77,90.41,660096,0
+TREX.US,D,20220209,000000,92.18,94.71,92.18,93.42,712904,0
+TREX.US,D,20220210,000000,90.81,91.81,85.42,86.18,1703306,0
+TREX.US,D,20220211,000000,87.31,89.815,84,85.29,1304572,0
+TREX.US,D,20220214,000000,85.47,89,85.43,87.14,1182396,0
+TREX.US,D,20220215,000000,88.39,89.98,88.03,88.62,873675,0
+TREX.US,D,20220216,000000,89,92.5685,88.04,91.63,1246702,0
+TREX.US,D,20220217,000000,90.05,91.5,88.92,89.17,1084689,0
+TREX.US,D,20220218,000000,89.25,89.515,85.18,85.42,907608,0
+TREX.US,D,20220222,000000,84.6,85.98,82.88,83.29,1254175,0
+TREX.US,D,20220223,000000,84.52,85.2,81.94,82.01,1170947,0
+TREX.US,D,20220224,000000,79.45,87.32,78.2,86.54,1391958,0
+TREX.US,D,20220225,000000,86.56,90.58,86.4,90.37,927194,0
+TREX.US,D,20220228,000000,88.84,92.93,88.84,91.84,1580137,0
+TREX.US,D,20220301,000000,87.45,87.5,81.61,83.15,2100848,0
+TREX.US,D,20220302,000000,82.76,84.12,82.06,82.13,1392601,0
+TREX.US,D,20220303,000000,83,83.3471,75.8,76.73,2068183,0
+TREX.US,D,20220304,000000,76.67,77.9,73.65,74.68,2316101,0
+TREX.US,D,20220307,000000,74.64,75.3,68.61,68.73,2233898,0
+TREX.US,D,20220308,000000,68.91,71.79,67.77,68.44,1408170,0
+TREX.US,D,20220309,000000,70.21,75.84,70.21,75.62,1314142,0
+TREX.US,D,20220310,000000,73.33,76.33,73.06,76.23,1605787,0
+TREX.US,D,20220311,000000,77.95,77.95,73.05,74.04,1541186,0
+TREX.US,D,20220314,000000,74.1,74.87,70.92,72.1,886838,0
+TREX.US,D,20220315,000000,71.82,73,70.49,72.84,1021437,0
+TREX.US,D,20220316,000000,74.49,78.28,72.5,76.37,1427385,0
+TREX.US,D,20220317,000000,76.03,78.79,75.5,78.72,801344,0
+TREX.US,D,20220318,000000,78.04,81.19,77.51,80.37,1654148,0
+TREX.US,D,20220321,000000,78.79,79.1599,75.41,76.04,1203435,0
+TREX.US,D,20220322,000000,76.04,78,75.23,76.06,1504052,0
+TREX.US,D,20220323,000000,75.33,75.36,70,70.34,1738597,0
+TREX.US,D,20220324,000000,71.22,72.55,68.58,70,1330605,0
+TREX.US,D,20220325,000000,70.47,70.73,67,68.96,1252449,0
+TREX.US,D,20220328,000000,67.2,71.16,66.95,71.05,1574352,0
+TREX.US,D,20220329,000000,73,78.09,73,74,1678022,0
+TREX.US,D,20220330,000000,72.88,73,70.23,70.52,1106034,0
+TREX.US,D,20220331,000000,70.64,70.88,65.25,65.33,2307289,0
+TREX.US,D,20220401,000000,66.16,66.54,64.67,65.91,1794100,0
+TREX.US,D,20220404,000000,66.3,69.205,66.265,67.54,2122152,0
+TREX.US,D,20220405,000000,66.25,66.88,63.92,64.53,1912916,0
+TREX.US,D,20220406,000000,64.34,67.41,61.28,66.14,3441112,0
+TREX.US,D,20220407,000000,65.5,67.22,62.9201,64.43,1684553,0
+TREX.US,D,20220408,000000,63.64,66.64,63.065,63.33,1353665,0
+TREX.US,D,20220411,000000,62.29,66.5,62.0488,63.67,1094535,0
+TREX.US,D,20220412,000000,64.99,66.24,62.55,62.75,901491,0
+TREX.US,D,20220413,000000,62.57,65.03,62.43,64.48,1126355,0
+TREX.US,D,20220414,000000,64.09,64.875,60.86,60.99,1336199,0
+TREX.US,D,20220418,000000,60.76,62.435,60.61,61.6,1114759,0
+TREX.US,D,20220419,000000,61.77,64.61,61.77,63.73,1462278,0
+TREX.US,D,20220420,000000,64.25,65.82,63.15,63.63,1267464,0
+TREX.US,D,20220421,000000,64.51,65.1573,61.185,61.58,1020877,0
+TREX.US,D,20220422,000000,61.83,62.88,60.47,60.58,1126221,0
+TREX.US,D,20220425,000000,58.41,61.7,57.965,61.29,1155078,0
+TREX.US,D,20220426,000000,60.77,61.64,57.09,57.51,1391413,0
+TREX.US,D,20220427,000000,57.44,58.865,55.66,57.03,1467617,0
+TREX.US,D,20220428,000000,58.05,61.23,56.09,61.17,1831652,0
+TREX.US,D,20220429,000000,60.57,61.8,58.06,58.19,1035570,0
+TREX.US,D,20220502,000000,58.47,59.475,57.25,59.32,1580751,0
+TREX.US,D,20220503,000000,59.46,59.66,57.62,58.64,1101781,0
+TREX.US,D,20220504,000000,58.79,62.21,57.7,62.14,1102898,0
+TREX.US,D,20220505,000000,60.79,61.45,55,55.98,1566952,0
+TREX.US,D,20220506,000000,55.9,56.18,51.76,55.47,1819227,0
+TREX.US,D,20220509,000000,54.83,57.07,54.41,55.68,1711978,0
+TREX.US,D,20220510,000000,61.72,64.26,55.69,58.63,3683291,0
+TREX.US,D,20220511,000000,58.9,60.95,55.88,56.05,2344691,0
+TREX.US,D,20220512,000000,55.41,61,55.3,60.84,1860666,0
+TREX.US,D,20220513,000000,61.65,64.273,61.59,62.8,1734073,0
+TREX.US,D,20220516,000000,60.98,62.57,58.15,59.35,1105032,0
+TREX.US,D,20220517,000000,61.11,62.87,58.57,61.02,1135130,0
+TREX.US,D,20220518,000000,60.02,61.7599,59.27,60.15,1223273,0
+TREX.US,D,20220519,000000,60,64.34,59.85,61.96,1239314,0
+TREX.US,D,20220520,000000,63.54,63.87,59.08,60.71,1384938,0
+TREX.US,D,20220523,000000,61.17,61.59,59.6,61.38,821019,0
+TREX.US,D,20220524,000000,60.98,61.49,58.42,60.08,702635,0
+TREX.US,D,20220525,000000,59.79,62.95,59.76,62.5,825356,0
+TREX.US,D,20220526,000000,62.48,65.63,62.24,65.31,884605,0
+TREX.US,D,20220527,000000,66.06,67.78,65.05,65.72,892871,0
+TREX.US,D,20220531,000000,64.85,65.6,62.07,63.72,1020782,0
+TREX.US,D,20220601,000000,64.44,64.64,61.77,62.32,747938,0
+TREX.US,D,20220602,000000,63.15,64.97,63.12,64.91,787431,0
+TREX.US,D,20220603,000000,63.32,65.225,63.23,64.65,678531,0
+TREX.US,D,20220606,000000,65.28,66.68,64.03,65.42,723796,0
+TREX.US,D,20220607,000000,64.53,66.77,63.59,66.09,776281,0
+TREX.US,D,20220608,000000,65.72,66.5499,64.06,64.62,654922,0
+TREX.US,D,20220609,000000,64,65.925,63.79,64.16,891983,0
+TREX.US,D,20220610,000000,62.53,62.53,58.9,59.51,1082931,0
+TREX.US,D,20220613,000000,57.25,58.68,54.84,55.53,1485464,0
+TREX.US,D,20220614,000000,55.73,57.18,55,55.98,1055936,0
+TREX.US,D,20220615,000000,56.62,57.995,52.97,55,2309103,0
+TREX.US,D,20220616,000000,52.76,52.855,49.31,50.07,1702916,0
+TREX.US,D,20220617,000000,50.14,52.42,49.77,51.45,2233501,0
+TREX.US,D,20220621,000000,52.58,53.34,50.38,51.38,1065869,0
+TREX.US,D,20220622,000000,50.07,53.4,50.07,52.68,1181360,0
+TREX.US,D,20220623,000000,52.62,56.89,52.26,56.73,1392691,0
+TREX.US,D,20220624,000000,56.92,60.19,56.66,58.53,1852847,0
+TREX.US,D,20220627,000000,58.53,59,57.1,57.39,814830,0
+TREX.US,D,20220628,000000,57.19,58.5,56.43,56.5,934527,0
+TREX.US,D,20220629,000000,56.63,56.63,54.96,55.85,981096,0
+TREX.US,D,20220630,000000,55,55.72,52.84,54.42,1298539,0
+TREX.US,D,20220701,000000,54.63,57.06,54.5,56.3,885806,0
+TREX.US,D,20220705,000000,55.19,56.46,54.52,56.12,1154088,0
+TREX.US,D,20220706,000000,56.37,56.98,54.75,56.44,1139736,0
+TREX.US,D,20220707,000000,56.19,58.75,56.19,58.51,596022,0
+TREX.US,D,20220708,000000,58.15,58.7055,56.85,57.58,589240,0
+TREX.US,D,20220711,000000,57.11,57.375,55.83,56.04,931702,0
+TREX.US,D,20220712,000000,56.26,57.87,55.96,56.65,942683,0
+TREX.US,D,20220713,000000,55,57.83,54.36,56.9,727556,0
+TREX.US,D,20220714,000000,55.43,56.18,54.42,55.35,1022091,0
+TREX.US,D,20220715,000000,55.74,57.26,55.25,55.75,979950,0
+TREX.US,D,20220718,000000,56.68,59.225,56.13,56.47,959210,0
+TREX.US,D,20220719,000000,57.48,60.01,56.88,59.94,884539,0
+TREX.US,D,20220720,000000,60,62,58.92,61.51,1087322,0
+TREX.US,D,20220721,000000,61.06,63.18,60.83,62.33,832136,0
+TREX.US,D,20220722,000000,62.12,63.11,60.7,61.7,815227,0
+TREX.US,D,20220725,000000,61.54,61.599,59.38,60.07,803318,0
+TREX.US,D,20220726,000000,59.65,61.14,59.155,59.74,880218,0
+TREX.US,D,20220727,000000,60.47,60.85,58.93,60.73,1036083,0
+TREX.US,D,20220728,000000,60.1,62.81,59.3,62.73,1072102,0
+TREX.US,D,20220729,000000,63.26,64.88,62.715,64.52,753995,0
+TREX.US,D,20220801,000000,63.81,65.9,63.675,65.27,750709,0
+TREX.US,D,20220802,000000,64.34,65.05,63.815,64.07,676679,0
+TREX.US,D,20220803,000000,64.55,65.15,62.22,63.58,888009,0
+TREX.US,D,20220804,000000,60.98,63.56,60.12,63,1416379,0
+TREX.US,D,20220805,000000,61.8,64.69,61,64.61,1384690,0
+TREX.US,D,20220808,000000,65.41,66.6522,63.74,63.83,1568228,0
+TREX.US,D,20220809,000000,55.71,56.99,53.78,54.28,5987941,0
+TREX.US,D,20220810,000000,55.27,57.38,55.27,57.38,3665825,0
+TREX.US,D,20220811,000000,57.7,60.75,57.13,57.18,1576109,0
+TREX.US,D,20220812,000000,57.31,59.01,56.77,58.98,870409,0
+TREX.US,D,20220815,000000,58.67,59.0894,57.11,57.58,789454,0
+TREX.US,D,20220816,000000,57.01,57.98,55.72,56.87,953445,0
+TREX.US,D,20220817,000000,55.83,55.83,53.55,53.6,1482496,0
+TREX.US,D,20220818,000000,54.24,55.06,53.44,54.42,965489,0
+TREX.US,D,20220819,000000,53.87,54.19,51.55,51.84,937543,0
+TREX.US,D,20220822,000000,50.7,51.5,49.83,50.06,1009953,0
+TREX.US,D,20220823,000000,50.01,50.3919,48.18,48.79,1123326,0
+TREX.US,D,20220824,000000,48.63,49.82,48.08,49.32,809297,0
+TREX.US,D,20220825,000000,49.93,51,49.05,50.33,706238,0
+TREX.US,D,20220826,000000,50.04,50.73,47.37,47.74,1183876,0
+TREX.US,D,20220829,000000,47.14,48.1845,47.02,47.22,951090,0
+TREX.US,D,20220830,000000,48,48.88,46.775,47.43,1019752,0
+TREX.US,D,20220831,000000,47.67,48.0002,46.56,46.79,1201834,0
+TREX.US,D,20220901,000000,46.29,46.75,45.38,46.65,1069354,0
+TREX.US,D,20220902,000000,47.65,47.7,45.99,46.38,1121216,0
+TREX.US,D,20220906,000000,46.17,46.61,44.49,45.54,1447906,0
+TREX.US,D,20220907,000000,45.99,47.235,45.36,47.06,1225583,0
+TREX.US,D,20220908,000000,46.45,48.26,45.845,48.23,1422408,0
+TREX.US,D,20220909,000000,48.75,50.4828,48.6,49.73,1039176,0
+TREX.US,D,20220912,000000,50.18,52.59,50.18,50.69,1248420,0
+TREX.US,D,20220913,000000,47.94,48.22,46.91,47.08,1020749,0
+TREX.US,D,20220914,000000,47.28,47.28,45.1511,46.08,1283850,0
+TREX.US,D,20220915,000000,45.64,47.66,45.52,45.99,813459,0
+TREX.US,D,20220916,000000,45.24,47.14,44.76,46.98,2220961,0
+TREX.US,D,20220919,000000,46.75,47.99,46.69,47.75,883502,0
+TREX.US,D,20220920,000000,46.73,47.05,45.97,46.85,845103,0
+TREX.US,D,20220921,000000,47.33,48.73,46.31,46.32,860447,0
+TREX.US,D,20220922,000000,45.88,46.05,44.86,45.41,827285,0
+TREX.US,D,20220923,000000,44.86,45.43,44.4,45.42,1142693,0
+TREX.US,D,20220926,000000,45.35,46.2,42.92,42.97,1043119,0
+TREX.US,D,20220927,000000,43.77,44.16,42.81,44.12,994663,0
+TREX.US,D,20220928,000000,44.62,46.81,44.46,46.6,903673,0
+TREX.US,D,20220929,000000,45.41,45.68,43.97,44.41,969659,0
+TREX.US,D,20220930,000000,44.44,45.185,43.63,43.94,974272,0
+TREX.US,D,20221003,000000,44.42,46.67,44.12,46.28,1106869,0
+TREX.US,D,20221004,000000,47.75,49.32,47.33,49.14,1318739,0
+TREX.US,D,20221005,000000,47.9,49.44,47.25,48.48,1273774,0
+TREX.US,D,20221006,000000,48.02,52.08,47.81,51.3,1975571,0
+TREX.US,D,20221007,000000,50.18,50.2806,48.37,49.54,1339718,0
+TREX.US,D,20221010,000000,49.72,50.77,49.5,50.32,893395,0
+TREX.US,D,20221011,000000,49.74,50.59,48.99,49.95,1192580,0
+TREX.US,D,20221012,000000,49.99,50.51,48.5981,48.98,952549,0
+TREX.US,D,20221013,000000,47.13,50.16,44.58,49.13,1446913,0
+TREX.US,D,20221014,000000,47.45,48.24,45,45.22,1411358,0
+TREX.US,D,20221017,000000,46.55,47.17,44.97,45.65,1326391,0
+TREX.US,D,20221018,000000,47.13,48.07,45.4,47.78,2980099,0
+TREX.US,D,20221019,000000,47.01,47.06,42.81,43.14,1864156,0
+TREX.US,D,20221020,000000,43.34,45.25,42.7052,43.03,1857466,0
+TREX.US,D,20221021,000000,42.91,44.49,42.6,44.02,1094113,0
+TREX.US,D,20221024,000000,44.28,45.49,43.75,45.07,1190177,0
+TREX.US,D,20221025,000000,45.64,47.22,45.5,47.01,1265893,0
+TREX.US,D,20221026,000000,46.175,48.18,45.96,46.83,1098423,0
+TREX.US,D,20221027,000000,47.22,48.3,46.27,47.34,1144426,0
+TREX.US,D,20221028,000000,46.89,49.54,46.705,49.34,1199024,0
+TREX.US,D,20221031,000000,48.81,49.03,47.94,48.09,1887048,0
+TREX.US,D,20221101,000000,45.71,47.975,43.77,44.09,3707157,0
+TREX.US,D,20221102,000000,43.58,44.52,40.22,40.39,2018635,0
+TREX.US,D,20221103,000000,39.71,40.98,38.68,39.98,1444946,0
+TREX.US,D,20221104,000000,40.76,42.57,40.015,42.3,2356761,0
+TREX.US,D,20221107,000000,42.68,44.05,41.93,43.86,1249047,0
+TREX.US,D,20221108,000000,44.42,46.245,43.61,45.02,1281107,0
+TREX.US,D,20221109,000000,44.38,45.17,43.26,43.49,1226781,0
+TREX.US,D,20221110,000000,47.1,50.15,46.54,48.1,2964700,0
+TREX.US,D,20221111,000000,48.07,50.59,47.55,49.26,2301582,0
+TREX.US,D,20221114,000000,48.69,49.19,46.84,46.88,1691974,0
+TREX.US,D,20221115,000000,48.53,50.45,47.42,48.92,2059444,0
+TREX.US,D,20221116,000000,48.33,48.945,45.945,47.31,1229617,0
+TREX.US,D,20221117,000000,45.56,45.97,44.09,44.44,1390829,0
+TREX.US,D,20221118,000000,45.43,45.43,44,44.81,1462784,0
+TREX.US,D,20221121,000000,44.72,45.64,44.415,45.57,660850,0
+TREX.US,D,20221122,000000,46.07,46.41,45.415,45.76,811748,0
+TREX.US,D,20221123,000000,45.6,46.61,45.08,46.34,559614,0
+TREX.US,D,20221125,000000,46,46.37,45.42,46.26,282104,0
+TREX.US,D,20221128,000000,45.45,45.755,42.735,42.94,1143549,0
+TREX.US,D,20221129,000000,42.2,45.105,41.93,44.77,1771034,0
+TREX.US,D,20221130,000000,44.7,45.89,43.9138,45.89,2152451,0
+TREX.US,D,20221201,000000,46.5,46.98,45.29,46.21,1604306,0
+TREX.US,D,20221202,000000,45.27,45.51,44.43,45.15,1037316,0
+TREX.US,D,20221205,000000,44.57,46.8,44.21,45.25,1284125,0
+TREX.US,D,20221206,000000,45.32,45.72,42.99,43.51,1284092,0
+TREX.US,D,20221207,000000,43.6,44.84,43.51,43.8,1055997,0
+TREX.US,D,20221208,000000,43.85,44.85,43.495,44.33,1204192,0
+TREX.US,D,20221209,000000,44.08,45.03,43.5,44.4,1496940,0
+TREX.US,D,20221212,000000,44.5,45.255,44.22,44.95,1047878,0
+TREX.US,D,20221213,000000,47.85,48.83,46.2796,47.15,1158556,0
+TREX.US,D,20221214,000000,46.62,47.5,45.9,46.61,1208590,0
+TREX.US,D,20221215,000000,45.4,45.8,44.19,45.06,1095287,0
+TREX.US,D,20221216,000000,44.51,45.14,43.12,43.81,2046896,0
+TREX.US,D,20221219,000000,43.46,43.75,41.6,42.02,1263417,0
+TREX.US,D,20221220,000000,41.51,42.96,41.23,41.84,890864,0
+TREX.US,D,20221221,000000,42.39,43.115,42.375,42.71,794399,0
+TREX.US,D,20221222,000000,41.89,42.225,40.69,41.99,941815,0
+TREX.US,D,20221223,000000,41.66,42.31,41.39,41.88,564433,0
+TREX.US,D,20221227,000000,41.54,41.85,40.81,41.44,491145,0
+TREX.US,D,20221228,000000,41.49,42.06,40.69,40.69,746800,0
+TREX.US,D,20221229,000000,41.25,43.01,40.99,42.71,885555,0
+TREX.US,D,20221230,000000,41.89,42.54,41.68,42.33,672924,0
+TREX.US,D,20230103,000000,43.31,44.01,42.68,43.7,1266374,0
+TREX.US,D,20230104,000000,44.44,46.02,44.44,45.55,1091975,0
+TREX.US,D,20230105,000000,44.55,45.12,43.31,44.75,783850,0
+TREX.US,D,20230106,000000,45.34,46.33,44.49,45.9,591209,0
+TREX.US,D,20230109,000000,46.49,47.52,46.23,46.71,644287,0
+TREX.US,D,20230110,000000,46.13,48.2,45.91,48.19,938181,0
+TREX.US,D,20230111,000000,48.57,49.745,48.36,49.63,883316,0
+TREX.US,D,20230112,000000,50.36,50.68,47.9,49.69,1269481,0
+TREX.US,D,20230113,000000,48.9,50.965,48.64,50.73,941605,0
+TREX.US,D,20230117,000000,50.28,51.7,50.03,50.78,1084106,0
+TREX.US,D,20230118,000000,51.37,52.53,50.71,50.72,930417,0
+TREX.US,D,20230119,000000,49.9,50,48.29,48.75,779611,0
+TREX.US,D,20230120,000000,48.69,50.74,47.8,50.72,1132563,0
+TREX.US,D,20230123,000000,50.85,52.02,50.19,51.96,859508,0
+TREX.US,D,20230124,000000,51.31,52.57,51.23,51.4,634664,0
+TREX.US,D,20230125,000000,50.3,50.97,49.72,50.58,1006035,0
+TREX.US,D,20230126,000000,51.17,51.71,48.855,50.12,1277514,0
+TREX.US,D,20230127,000000,49.92,51.57,49.765,51,777511,0
+TREX.US,D,20230130,000000,50.07,50.87,49.77,49.77,751018,0
+TREX.US,D,20230131,000000,50.04,52.82,50.04,52.72,824256,0
+TREX.US,D,20230201,000000,52.61,56.13,52.5,55.27,1363477,0
+TREX.US,D,20230202,000000,56.62,59.09,56.16,57.56,1846766,0
+TREX.US,D,20230203,000000,55.94,57.32,55.2,56.26,1199155,0
+TREX.US,D,20230206,000000,55.31,55.77,54.31,55.29,861917,0
+TREX.US,D,20230207,000000,54.84,55.8,54.185,55.64,639738,0
+TREX.US,D,20230208,000000,55.17,55.65,54.4,55.12,717619,0
+TREX.US,D,20230209,000000,57.03,59.84,56.79,57.23,2737869,0
+TREX.US,D,20230210,000000,55.92,56.67,55.23,55.85,1241057,0
+TREX.US,D,20230213,000000,55.79,56.81,55.08,56.79,874486,0
+TREX.US,D,20230214,000000,56.27,56.95,55.38,56.8,816268,0
+TREX.US,D,20230215,000000,56.33,57.2,55.66,56.66,631335,0
+TREX.US,D,20230216,000000,55.4,56.15,55,55.66,1131030,0
+TREX.US,D,20230217,000000,55.26,55.44,53.48,53.79,809331,0
+TREX.US,D,20230221,000000,52.32,52.95,50.38,50.43,1463154,0
+TREX.US,D,20230222,000000,50.5,51.47,50.5,51.08,916547,0
+TREX.US,D,20230223,000000,51.52,51.945,50.91,51.51,940433,0
+TREX.US,D,20230224,000000,50.34,50.8,49.72,50.15,1267411,0
+TREX.US,D,20230227,000000,50.47,51.9469,50.41,51.4,1710504,0
+TREX.US,D,20230228,000000,53,54.63,50.06,51.13,2803392,0
+TREX.US,D,20230301,000000,50.76,52.2,50.21,50.4,1804847,0
+TREX.US,D,20230302,000000,49.71,51.04,49.1,50.9,1053206,0
+TREX.US,D,20230303,000000,51.54,53.14,50.985,52.86,900981,0
+TREX.US,D,20230306,000000,53.01,53.225,50.72,50.89,1009917,0
+TREX.US,D,20230307,000000,50.89,51.38,50.31,51.03,889881,0
+TREX.US,D,20230308,000000,51.35,52.475,50.86,52.16,878639,0
+TREX.US,D,20230309,000000,51.97,53.06,50.61,50.7,1067937,0
+TREX.US,D,20230310,000000,50.81,50.81,48.13,48.82,1205218,0
+TREX.US,D,20230313,000000,47.83,49.34,47.31,48.66,845202,0
+TREX.US,D,20230314,000000,49.76,50.44,48.35,49.08,1062454,0
+TREX.US,D,20230315,000000,48.09,49.15,47.5,48.35,1013015,0
+TREX.US,D,20230316,000000,47.88,48.84,47.34,47.9,1604910,0
+TREX.US,D,20230317,000000,47.61,47.8554,46.23,46.67,1463921,0
+TREX.US,D,20230320,000000,46.9,47.355,46.18,46.99,668833,0
+TREX.US,D,20230321,000000,47.58,48.91,47.5,48.81,981680,0
+TREX.US,D,20230322,000000,48.63,48.83,47,47.02,652455,0
+TREX.US,D,20230323,000000,47.3,48.08,45.665,46.52,1264141,0
+TREX.US,D,20230324,000000,45.81,46.31,44.9,46.29,656164,0
+TREX.US,D,20230327,000000,46.72,46.72,45.92,46.43,731654,0
+TREX.US,D,20230328,000000,46.42,47.14,45.965,46.35,551714,0
+TREX.US,D,20230329,000000,47.17,47.17,45.86,46.84,573041,0
+TREX.US,D,20230330,000000,47.44,47.68,46.53,46.55,529568,0
+TREX.US,D,20230331,000000,47.13,49.05,47.025,48.67,1709265,0
+TREX.US,D,20230403,000000,48.52,49.49,48.52,49.37,1217316,0
+TREX.US,D,20230404,000000,49.36,49.36,47.47,47.76,634985,0
+TREX.US,D,20230405,000000,47.33,48.13,46.84,47.5,970151,0
+TREX.US,D,20230406,000000,47.46,48.1,46.84,47.96,884089,0
+TREX.US,D,20230410,000000,47.7,49.12,47.655,48.9,886467,0
+TREX.US,D,20230411,000000,49.5,50.47,49.485,50.11,742053,0
+TREX.US,D,20230412,000000,51.54,51.735,50.18,50.57,830738,0
+TREX.US,D,20230413,000000,51.13,51.72,50.3001,51.51,930141,0
+TREX.US,D,20230414,000000,51.29,52.26,51.2,51.94,616661,0
+TREX.US,D,20230417,000000,51.78,52.3,51.47,52.21,547996,0
+TREX.US,D,20230418,000000,52.52,53.19,52.4,53.18,791636,0
+TREX.US,D,20230419,000000,53.81,54.75,53.28,54.52,1548603,0
+TREX.US,D,20230420,000000,54.1,55.56,53.71,53.75,1661636,0
+TREX.US,D,20230421,000000,53.67,54.23,53.145,53.66,755281,0
+TREX.US,D,20230424,000000,55.3,56,54.25,55.19,902330,0
+TREX.US,D,20230425,000000,54.93,55.47,53.62,53.68,873345,0
+TREX.US,D,20230426,000000,53.68,54.1572,51.98,52.17,677753,0
+TREX.US,D,20230427,000000,52.77,54.59,52.475,54.03,876750,0
+TREX.US,D,20230428,000000,54.38,55.24,53.97,54.66,697460,0
+TREX.US,D,20230501,000000,54.38,54.93,54.26,54.73,624606,0
+TREX.US,D,20230502,000000,54.44,54.78,53.405,54.56,803398,0
+TREX.US,D,20230503,000000,54.94,56.69,54.705,55.24,1303277,0
+TREX.US,D,20230504,000000,55.13,55.27,53.08,53.23,777905,0
+TREX.US,D,20230505,000000,53.91,55.59,53.37,55.23,1096828,0
+TREX.US,D,20230508,000000,55.35,56.83,54.92,56.3,1474166,0
+TREX.US,D,20230509,000000,61,62.66,59.79,60.89,3287618,0
+TREX.US,D,20230510,000000,61.57,61.57,59.385,59.48,1571533,0
+TREX.US,D,20230511,000000,59.69,59.84,57.48,58.09,1574445,0
+TREX.US,D,20230512,000000,58.05,58.52,56.12,56.64,877323,0
+TREX.US,D,20230515,000000,56.77,57.54,56.08,57.52,796056,0
+TREX.US,D,20230516,000000,56.65,56.795,55.35,55.96,1006667,0
+TREX.US,D,20230517,000000,56,57.82,55.07,57.11,1585939,0
+TREX.US,D,20230518,000000,57.4,57.83,56.4,57.69,824633,0
+TREX.US,D,20230519,000000,57.94,58.15,55.5,56.56,1261850,0
+TREX.US,D,20230522,000000,56.49,56.91,56.21,56.57,667049,0
+TREX.US,D,20230523,000000,55.63,55.97,53.35,54.19,1361967,0
+TREX.US,D,20230524,000000,54.01,54.4,53.3075,53.85,963921,0
+TREX.US,D,20230525,000000,53.51,53.66,52.04,52.64,1330768,0
+TREX.US,D,20230526,000000,52.3,53.08,51.57,52.93,598792,0
+TREX.US,D,20230530,000000,53.47,53.73,52.11,52.92,656186,0
+TREX.US,D,20230531,000000,52.59,53.07,51.08,51.35,1048730,0
+TREX.US,D,20230601,000000,51.28,53.49,51.025,53.34,1026839,0
+TREX.US,D,20230602,000000,54.4,56.32,53.94,55.89,986442,0
+TREX.US,D,20230605,000000,55.28,56.19,54.01,55.65,816931,0
+TREX.US,D,20230606,000000,55.55,58.13,55.42,57.48,825590,0
+TREX.US,D,20230607,000000,57.95,59.34,57.81,58.21,857062,0
+TREX.US,D,20230608,000000,58.04,58.9,57.55,58.9,1032522,0
+TREX.US,D,20230609,000000,58.78,58.78,57.41,57.81,1021313,0
+TREX.US,D,20230612,000000,58,58.86,57.215,58.42,1103297,0
+TREX.US,D,20230613,000000,58.71,60.41,58.69,59.89,839918,0
+TREX.US,D,20230614,000000,60.2,60.605,57.44,57.99,1266533,0
+TREX.US,D,20230615,000000,57.39,59.38,57.12,59.35,985376,0
+TREX.US,D,20230616,000000,58.93,59.1333,58.1,58.43,1613787,0
+TREX.US,D,20230620,000000,57.78,60.66,57.78,60.4,1096986,0
+TREX.US,D,20230621,000000,60.18,60.39,58.83,60.06,1467680,0
+TREX.US,D,20230622,000000,59.92,60.82,59.265,60.08,870892,0
+TREX.US,D,20230623,000000,59.26,60.97,59.12,60.59,1014828,0
+TREX.US,D,20230626,000000,60.47,62.325,60.47,61.57,929692,0
+TREX.US,D,20230627,000000,62.17,64.13,61.8775,63.78,885964,0
+TREX.US,D,20230628,000000,63.84,64.685,63.46,64.4,990537,0
+TREX.US,D,20230629,000000,64.4,65.51,64.11,64.99,896575,0
+TREX.US,D,20230630,000000,65.76,66.2,65.08,65.56,612074,0
+TREX.US,D,20230703,000000,65.68,66.82,64.92,64.95,466123,0
+TREX.US,D,20230705,000000,64.74,65.62,63.85,64.44,668048,0
+TREX.US,D,20230706,000000,63.56,63.82,61.76,62.33,845303,0
+TREX.US,D,20230707,000000,62.52,63.21,62.11,62.18,508401,0
+TREX.US,D,20230710,000000,62.05,65.3,61.851,65.3,816163,0
+TREX.US,D,20230711,000000,65.78,68.78,65.51,68.35,1539573,0
+TREX.US,D,20230712,000000,69.7,71.14,68.495,70.74,1779463,0
+TREX.US,D,20230713,000000,71.21,71.46,69.74,70.51,763920,0
+TREX.US,D,20230714,000000,70.44,70.54,69.395,69.89,703822,0
+TREX.US,D,20230717,000000,69.94,70.84,69.22,70.7,830092,0
+TREX.US,D,20230718,000000,71.21,71.48,68.79,69.15,1485835,0
+TREX.US,D,20230719,000000,69.4,69.97,68.19,68.77,1067899,0
+TREX.US,D,20230720,000000,68.89,68.89,66.27,66.95,1346053,0
+TREX.US,D,20230721,000000,67.18,67.29,65.95,66.79,1023929,0
+TREX.US,D,20230724,000000,66.99,67.764,65.81,66.55,830088,0
+TREX.US,D,20230725,000000,66.22,67.87,66.15,67.46,748744,0
+TREX.US,D,20230726,000000,67.13,69.59,67.12,69.38,893618,0
+TREX.US,D,20230727,000000,70,70.5,67.94,68.03,713557,0
+TREX.US,D,20230728,000000,68.9,70.6,68.695,69.26,1111888,0
+TREX.US,D,20230731,000000,69.59,69.65,68.35,69.14,1471656,0
+TREX.US,D,20230801,000000,74,75.98,71.02,75.95,2780789,0
+TREX.US,D,20230802,000000,75.03,76.05,73.3,75.43,1402094,0
+TREX.US,D,20230803,000000,75.08,75.1864,71.4,71.51,1176944,0
+TREX.US,D,20230804,000000,72.14,73.64,71.695,72.56,1080044,0
+TREX.US,D,20230807,000000,72.5,74.92,72.29,74.83,1203210,0
+TREX.US,D,20230808,000000,74.16,74.72,73.29,73.75,1199639,0
+TREX.US,D,20230809,000000,73.92,74.51,72.38,73.98,867796,0
+TREX.US,D,20230810,000000,74.39,76.03,73.84,74.5,806218,0
+TREX.US,D,20230811,000000,74.26,75.765,74.15,74.53,468620,0
+TREX.US,D,20230814,000000,74.37,75.3,73.9,75,628732,0
+TREX.US,D,20230815,000000,74.67,75.13,73.73,74.06,463442,0
+TREX.US,D,20230816,000000,73.83,74.22,72.27,72.43,650759,0
+TREX.US,D,20230817,000000,72.56,72.9016,68.02,68.34,1372468,0
+TREX.US,D,20230818,000000,67.83,68.18,67.08,67.4,1408912,0
+TREX.US,D,20230821,000000,67.41,68.08,66.54,67.99,959567,0
+TREX.US,D,20230822,000000,68.49,68.87,67.55,68.43,966222,0
+TREX.US,D,20230823,000000,68.95,70.44,68.645,70.38,809065,0
+TREX.US,D,20230824,000000,70.04,71.095,69.44,69.46,633933,0
+TREX.US,D,20230825,000000,69.74,70,67.03,68.63,860750,0
+TREX.US,D,20230828,000000,68.76,69.255,68.02,68.66,844176,0
+TREX.US,D,20230829,000000,68.42,71.4,67.9,71.35,869041,0
+TREX.US,D,20230830,000000,71.45,71.9818,71.08,71.29,604561,0
+TREX.US,D,20230831,000000,71.29,71.65,70.78,71.37,581017,0
+TREX.US,D,20230901,000000,72.24,73.04,71.79,72.75,569548,0
+TREX.US,D,20230905,000000,71.69,72.145,69.215,70.12,1135342,0
+TREX.US,D,20230906,000000,70.05,71.38,69.51,70.19,878738,0
+TREX.US,D,20230907,000000,69.69,69.995,68.52,69.03,918101,0
+TREX.US,D,20230908,000000,69.6,69.69,67.01,67.33,759064,0
+TREX.US,D,20230911,000000,67.78,68.94,67.3,68.66,854214,0
+TREX.US,D,20230912,000000,68.11,69.265,67.81,67.87,884296,0
+TREX.US,D,20230913,000000,67.58,68.12,65.11,65.75,1125026,0
+TREX.US,D,20230914,000000,66.3,67.02,65.75,66.9,724091,0
+TREX.US,D,20230915,000000,66.24,66.24,64.13,64.91,2224143,0
+TREX.US,D,20230918,000000,65,65.845,64.56,65.29,754744,0
+TREX.US,D,20230919,000000,65.06,65.59,64.27,65.48,755722,0
+TREX.US,D,20230920,000000,65.73,66.84,64.54,64.56,487562,0
+TREX.US,D,20230921,000000,63.73,64.05,62.54,63.21,1024293,0
+TREX.US,D,20230922,000000,63.85,64.39,63.305,63.96,849478,0
+TREX.US,D,20230925,000000,63.58,64.72,63.58,64.24,842613,0
+TREX.US,D,20230926,000000,63.91,64.79,63.6,63.6,795779,0
+TREX.US,D,20230927,000000,64.21,64.35,61.235,61.42,1974383,0
+TREX.US,D,20230928,000000,61.45,63.19,61,62.8,1524295,0
+TREX.US,D,20230929,000000,63.49,63.495,61.33,61.63,1370880,0
+TREX.US,D,20231002,000000,61.19,62.56,60.7,61.02,1173211,0
+TREX.US,D,20231003,000000,60.87,61.11,57.87,58.72,2161326,0
+TREX.US,D,20231004,000000,59.25,60.24,57.82,59.63,1227963,0
+TREX.US,D,20231005,000000,59.43,59.98,57.915,58.2,897711,0
+TREX.US,D,20231006,000000,57.19,59.52,57.17,58.62,1502532,0
+TREX.US,D,20231009,000000,57.54,58.14,56.325,57.87,1465791,0
+TREX.US,D,20231010,000000,58.1,60.26,57.82,59.08,865625,0
+TREX.US,D,20231011,000000,59.21,60.12,58.57,59.81,713255,0
+TREX.US,D,20231012,000000,59.06,59.3725,56.02,56.99,1018599,0
+TREX.US,D,20231013,000000,57,57.52,55.68,56.86,835958,0
+TREX.US,D,20231016,000000,57.59,58.78,56.955,58.59,726430,0
+TREX.US,D,20231017,000000,57.89,59.25,57.83,57.92,911542,0
+TREX.US,D,20231018,000000,57.12,57.12,55.775,56.28,1341362,0
+TREX.US,D,20231019,000000,55.96,56.49,54.53,54.79,1130913,0
+TREX.US,D,20231020,000000,54.8,55.33,53.59,54.87,810523,0
+TREX.US,D,20231023,000000,54.65,56.49,54.65,55.62,809495,0
+TREX.US,D,20231024,000000,56.45,56.81,55.81,56.28,887495,0
+TREX.US,D,20231025,000000,55.46,55.79,54.12,54.43,807266,0
+TREX.US,D,20231026,000000,55,55.78,54.09,54.97,841916,0
+TREX.US,D,20231027,000000,55.06,55.34,54.18,54.28,1007879,0
+TREX.US,D,20231030,000000,54.77,55.95,54.57,55.3,1965073,0
+TREX.US,D,20231031,000000,58.25,59.5,55.67,56.21,3256559,0
+TREX.US,D,20231101,000000,56.41,59.12,56.17,58.4,1820495,0
+TREX.US,D,20231102,000000,59.73,62.23,59.69,61.87,1849720,0
+TREX.US,D,20231103,000000,63.29,64.615,62.62,62.71,1434255,0
+TREX.US,D,20231106,000000,62.52,62.695,59.63,60.17,1333560,0
+TREX.US,D,20231107,000000,60.2,61.86,60.2,61.16,702236,0
+TREX.US,D,20231108,000000,60.95,61.94,60.89,61.49,522454,0
+TREX.US,D,20231109,000000,61.75,61.75,60.125,60.37,586022,0
+TREX.US,D,20231110,000000,60.83,61.73,59.86,61.42,692388,0
+TREX.US,D,20231113,000000,61.09,61.63,60.6,61.38,436905,0
+TREX.US,D,20231114,000000,64.03,66.76,63.76,66.04,1013681,0
+TREX.US,D,20231115,000000,66.02,68.5,66.02,66.42,1024031,0
+TREX.US,D,20231116,000000,66.44,66.83,65.84,66,516589,0
+TREX.US,D,20231117,000000,66.6,67.59,66.42,67.56,667058,0
+TREX.US,D,20231120,000000,67.38,68.13,66.78,67.83,855710,0
+TREX.US,D,20231121,000000,67.42,68.1,67.16,67.58,638185,0
+TREX.US,D,20231122,000000,68.1,68.64,67.415,67.58,525952,0
+TREX.US,D,20231124,000000,67.19,68.84,67.01,68.23,246390,0
+TREX.US,D,20231127,000000,67.67,69.79,67.54,68.9,796217,0
+TREX.US,D,20231128,000000,68.53,69.35,68.055,69.05,711270,0
+TREX.US,D,20231129,000000,70,71.35,69.91,70.22,845783,0
+TREX.US,D,20231130,000000,70.15,70.54,69.1054,70.27,886561,0
+TREX.US,D,20231201,000000,70.21,72.225,69.64,72.07,902079,0
+TREX.US,D,20231204,000000,71.78,72.76,71.2239,72.66,667052,0
+TREX.US,D,20231205,000000,72.51,73.09,71.66,71.86,492237,0
+TREX.US,D,20231206,000000,72.72,74.32,72.4675,72.58,877272,0
+TREX.US,D,20231207,000000,72.52,73.19,72.28,72.88,618040,0
+TREX.US,D,20231208,000000,72.76,74.25,72.76,72.96,457025,0
+TREX.US,D,20231211,000000,73.05,73.2025,72.44,72.53,660799,0
+TREX.US,D,20231212,000000,72.61,73.7,71.99,72.85,787499,0
+TREX.US,D,20231213,000000,71.58,75.72,71.42,75.45,889647,0
+TREX.US,D,20231214,000000,77.4,80.59,77.2,80.14,1303171,0
+TREX.US,D,20231215,000000,80.07,81.12,79.42,80.22,1798760,0
+TREX.US,D,20231218,000000,80.65,81.07,78.35,79.01,658228,0
+TREX.US,D,20231219,000000,79.77,81.02,79.485,80.92,954208,0
+TREX.US,D,20231220,000000,81.51,84.675,81.01,81.56,1412324,0
+TREX.US,D,20231221,000000,82.7,83.35,82.02,83.19,763982,0
+TREX.US,D,20231222,000000,83.48,83.83,82.5315,83.32,712184,0
+TREX.US,D,20231226,000000,83.66,84.11,83.2101,83.43,411927,0
+TREX.US,D,20231227,000000,83.6,84.36,83.43,83.62,590712,0
+TREX.US,D,20231228,000000,83.57,84.205,83.01,83.72,290597,0
+TREX.US,D,20231229,000000,83.36,84.055,82.78,82.79,419712,0
+TREX.US,D,20240102,000000,81.78,83.08,80.24,80.71,720958,0
+TREX.US,D,20240103,000000,78.89,79.05,77.08,77.16,1087179,0
+TREX.US,D,20240104,000000,76.32,77.975,76.18,76.4,1023000,0
+TREX.US,D,20240105,000000,75.84,77.675,75.79,77.37,684660,0
+TREX.US,D,20240108,000000,77.77,79.37,77.5,79.36,494144,0
+TREX.US,D,20240109,000000,78.49,79.62,78.37,79.62,388584,0
+TREX.US,D,20240110,000000,79.92,81.36,79.73,81.34,681607,0
+TREX.US,D,20240111,000000,81.02,82.55,80.43,82.5,811663,0
+TREX.US,D,20240112,000000,83.01,83.635,81.13,81.92,423834,0
+TREX.US,D,20240116,000000,81.27,81.545,79.33,80.87,510696,0
+TREX.US,D,20240117,000000,79.65,80.44,79.04,79.8,573094,0
+TREX.US,D,20240118,000000,80.47,81.29,79.13,81.26,639440,0
+TREX.US,D,20240119,000000,81.38,82.33,79.95,82.3,579529,0
+TREX.US,D,20240122,000000,83.51,84.12,82.63,83.79,617887,0
+TREX.US,D,20240123,000000,83.64,83.705,80.89,81.27,906508,0
+TREX.US,D,20240124,000000,82.15,82.67,78.61,79.19,837167,0
+TREX.US,D,20240125,000000,80.72,81.42,79.69,81.4,679749,0
+TREX.US,D,20240126,000000,81.48,81.79,80.535,81.23,359551,0
+TREX.US,D,20240129,000000,81.56,83.495,80.82,83.25,673363,0
+TREX.US,D,20240130,000000,83.01,83.51,82.39,83.37,627215,0
+TREX.US,D,20240131,000000,82.91,83.9,81.3,81.48,692139,0
+TREX.US,D,20240201,000000,82.64,87,82.525,86.8,1562389,0
+TREX.US,D,20240202,000000,85.71,87.36,84.1,86.57,1671774,0
+TREX.US,D,20240205,000000,85.36,85.96,80.07,82.54,1586853,0
+TREX.US,D,20240206,000000,82.52,83.595,82,83.19,798553,0
+TREX.US,D,20240207,000000,86.25,92.25,86.25,89.91,2487722,0
+TREX.US,D,20240208,000000,90.22,91.37,89.0401,90.4,1078110,0
+TREX.US,D,20240209,000000,90.4,91.89,89.83,91.13,782743,0
+TREX.US,D,20240212,000000,91.07,93.17,90.47,92.26,920920,0
+TREX.US,D,20240213,000000,87.91,90.955,87.8801,89.33,644262,0
+TREX.US,D,20240214,000000,90.81,91.23,88.87,90.88,565049,0
+TREX.US,D,20240215,000000,90.87,90.93,88.96,90.63,1032002,0
+TREX.US,D,20240216,000000,89.13,91.97,88.87,90.86,791661,0
+TREX.US,D,20240220,000000,89.81,90.89,89.03,90.68,744933,0
+TREX.US,D,20240221,000000,90.72,91.34,89.92,90.93,734765,0
+TREX.US,D,20240222,000000,92.12,93.73,91.5,93.52,869494,0
+TREX.US,D,20240223,000000,94.26,94.53,92.6,93.81,696789,0
+TREX.US,D,20240226,000000,93.81,95.445,93.5932,94.86,1343504,0
+TREX.US,D,20240227,000000,98.31,101.91,91.77,93.17,2904833,0
+TREX.US,D,20240228,000000,93.22,94.14,92.29,92.5,942940,0
+TREX.US,D,20240229,000000,92.76,92.93,91.09,91.76,1519308,0
+TREX.US,D,20240301,000000,91.22,94.695,90.35,94.61,907736,0
+TREX.US,D,20240304,000000,94.75,96.94,94.75,96.03,651749,0
+TREX.US,D,20240305,000000,95.61,97.25,93.6,93.91,890914,0
+TREX.US,D,20240306,000000,95.26,95.93,94.26,94.51,879264,0
+TREX.US,D,20240307,000000,95.35,96.69,95.32,95.73,638446,0
+TREX.US,D,20240308,000000,96.34,97.65,94.3904,94.9,514549,0
+TREX.US,D,20240311,000000,94.26,94.3,92.68,93.89,544213,0
+TREX.US,D,20240312,000000,94.04,96.27,93.39,95.82,545805,0
+TREX.US,D,20240313,000000,95.58,97.06,95.54,96.32,602608,0
+TREX.US,D,20240314,000000,96.04,96.81,93.88,94.84,566249,0
+TREX.US,D,20240315,000000,94.49,95.905,94.16,94.4,1432796,0
+TREX.US,D,20240318,000000,95.09,95.73,93.82,94.64,496131,0
+TREX.US,D,20240319,000000,94.8,96.48,94.38,96.09,477330,0
+TREX.US,D,20240320,000000,96.36,98.685,95.71,98.4,560314,0
+TREX.US,D,20240321,000000,99.2,100.75,98.74,99.79,576688,0
+TREX.US,D,20240322,000000,99.8,100.07,98.275,99.58,486513,0
+TREX.US,D,20240325,000000,99.4,100.77,99.38,100.1,640399,0
+TREX.US,D,20240326,000000,100.1,100.61,98.01,98.11,908449,0
+TREX.US,D,20240327,000000,98.63,99.435,98.07,99.25,465723,0
+TREX.US,D,20240328,000000,99.66,100.3342,98.45,99.75,523369,0
+TREX.US,D,20240401,000000,99.86,99.86,97.7188,97.97,414590,0
+TREX.US,D,20240402,000000,96.25,96.33,93.38,94.99,934562,0
+TREX.US,D,20240403,000000,94.54,96.57,93.08,95.2,836235,0
+TREX.US,D,20240404,000000,96.5,97.485,94.4,94.89,474425,0
+TREX.US,D,20240405,000000,95.22,96.79,94.27,96.33,459506,0
+TREX.US,D,20240408,000000,97.32,97.69,96.36,97.35,446587,0
+TREX.US,D,20240409,000000,97.46,97.46,94.45,96.02,781313,0
+TREX.US,D,20240410,000000,91.11,93.815,90.29,92.12,1015487,0
+TREX.US,D,20240411,000000,92.95,93.2,92.01,92.76,614050,0
+TREX.US,D,20240412,000000,91.76,92.51,91.1,91.92,349759,0
+TREX.US,D,20240415,000000,92.67,92.7046,89.48,90.2,492170,0
+TREX.US,D,20240416,000000,89.6,90.045,87.97,88.98,599049,0
+TREX.US,D,20240417,000000,89.81,89.81,86.73,87.77,580056,0
+TREX.US,D,20240418,000000,88.65,89.82,87.63,87.95,766001,0
+TREX.US,D,20240419,000000,87.95,88.72,86.37,87.44,532231,0
+TREX.US,D,20240422,000000,88.79,89.03,87.22,87.82,471793,0
+TREX.US,D,20240423,000000,88.07,90.575,87.07,90.17,619502,0
+TREX.US,D,20240424,000000,90.25,91.34,88.22,89.2,372855,0
+TREX.US,D,20240425,000000,87.25,89.79,85.832,89.41,487552,0
+TREX.US,D,20240426,000000,90,91.48,89.545,90.53,359735,0
+TREX.US,D,20240429,000000,90.9,91.5,89.85,90.24,446791,0
+TREX.US,D,20240430,000000,89.47,90.775,88.53,88.55,430853,0
+TREX.US,D,20240501,000000,88.22,91.91,87.36,89.14,747867,0
+TREX.US,D,20240502,000000,90.13,90.35,87.205,90.07,418120,0
+TREX.US,D,20240503,000000,91.85,93.87,91.75,92.01,623783,0
+TREX.US,D,20240506,000000,93.41,93.995,92.56,93.37,531398,0
+TREX.US,D,20240507,000000,92.69,93.61,91.505,92.51,1048024,0
+TREX.US,D,20240508,000000,91.9,92.45,90.54,90.79,901858,0
+TREX.US,D,20240509,000000,90.33,93.96,90.215,93.41,1166726,0
+TREX.US,D,20240510,000000,87.06,90.81,84.69,87.38,2470051,0
+TREX.US,D,20240513,000000,88.19,89.68,87.19,87.59,1158881,0
+TREX.US,D,20240514,000000,88.11,88.59,86.56,88.49,1209392,0
+TREX.US,D,20240515,000000,90.14,92.02,89.575,91.83,1475268,0
+TREX.US,D,20240516,000000,91.5,91.98,88.33,88.65,938069,0
+TREX.US,D,20240517,000000,88.7,89.55,87.46,87.65,613076,0
+TREX.US,D,20240520,000000,87.71,88.87,86.76,87.6,735952,0
+TREX.US,D,20240521,000000,87.34,87.99,86.44,87.95,352584,0
+TREX.US,D,20240522,000000,87.43,88.36,86.99,87.93,613587,0
+TREX.US,D,20240523,000000,88.8,88.82,86.6,87.12,576859,0
+TREX.US,D,20240524,000000,87.84,88.83,87,88.3,445411,0
+TREX.US,D,20240528,000000,88.61,88.84,86.59,86.71,543705,0
+TREX.US,D,20240529,000000,85.63,86.59,84.99,85.38,627429,0
+TREX.US,D,20240530,000000,85.93,86.63,85.47,85.95,436687,0
+TREX.US,D,20240531,000000,86.03,86.525,84.74,86.48,893154,0
+TREX.US,D,20240603,000000,86.84,86.84,84.16,84.38,759527,0
+TREX.US,D,20240604,000000,84,84.63,82.31,82.52,746417,0
+TREX.US,D,20240605,000000,82.84,83.5,82.36,82.89,964719,0
+TREX.US,D,20240606,000000,82.27,82.5675,81.48,81.71,593195,0
+TREX.US,D,20240607,000000,80.71,81.6235,79.79,80.13,687291,0
+TREX.US,D,20240610,000000,79.53,81.86,79.53,81.5,643670,0
+TREX.US,D,20240611,000000,81.29,81.57,79.94,81.52,636231,0
+TREX.US,D,20240612,000000,84.79,87.43,84.79,85.79,969691,0
+TREX.US,D,20240613,000000,85.7,86.9,84.575,86.39,629336,0
+TREX.US,D,20240614,000000,85.12,85.67,83.2,84.48,568237,0
+TREX.US,D,20240617,000000,84.19,84.19,82.77,83.71,723693,0
+TREX.US,D,20240618,000000,83.46,84.2,82.095,84.17,760058,0
+TREX.US,D,20240620,000000,83.53,84.885,82.916,84.02,834278,0
+TREX.US,D,20240621,000000,83.72,84.05,76.15,78.01,3752853,0
+TREX.US,D,20240624,000000,78.27,79.87,77.8741,78.93,1469394,0
+TREX.US,D,20240625,000000,77.19,77.19,73.4,74.54,1692852,0
+TREX.US,D,20240626,000000,74.75,75.29,74.09,74.54,893199,0
+TREX.US,D,20240627,000000,74.22,75,73.8,74.32,850074,0
+TREX.US,D,20240628,000000,74.57,75.44,73.51,74.12,1405637,0
+TREX.US,D,20240701,000000,74.55,75.05,71.94,72.65,1153439,0
+TREX.US,D,20240702,000000,72.62,73.5,72.35,72.59,792689,0
+TREX.US,D,20240703,000000,71.72,71.87,69.99,70.94,1183652,0
+TREX.US,D,20240705,000000,70.64,71.14,69.85,71.03,1078549,0
+TREX.US,D,20240708,000000,71.71,72.33,70.5,70.96,853394,0
+TREX.US,D,20240709,000000,71.4,74.18,71.115,72.92,1505774,0
+TREX.US,D,20240710,000000,73.15,74.99,73.15,74.78,1112839,0
+TREX.US,D,20240711,000000,76.4,78.83,75.94,78.38,1302881,0
+TREX.US,D,20240712,000000,78.92,82.11,78.685,81.55,1629750,0
+TREX.US,D,20240715,000000,82.1,82.79,81.24,81.32,1443184,0
+TREX.US,D,20240716,000000,82.32,85.92,82.04,85.82,1076876,0
+TREX.US,D,20240717,000000,84.37,85.38,83.31,83.34,753719,0
+TREX.US,D,20240718,000000,83.64,86.345,82.33,82.81,900662,0
+TREX.US,D,20240719,000000,82.7,82.7,80.86,81.15,771416,0
+TREX.US,D,20240722,000000,82.11,82.15,79.78,81.72,903883,0
+TREX.US,D,20240723,000000,80.15,80.62,79.365,79.55,1082063,0
+TREX.US,D,20240724,000000,78.88,79.852,76.42,76.5,1129719,0
+TREX.US,D,20240725,000000,77.07,80.12,76.875,78.48,781867,0
+TREX.US,D,20240726,000000,80.71,83.73,80.405,82.5,1012631,0
+TREX.US,D,20240729,000000,82.83,84.25,82.395,83.59,904321,0
+TREX.US,D,20240730,000000,83.88,84.82,83.08,84.5,859673,0
+TREX.US,D,20240731,000000,85,86.56,83.41,83.63,899712,0
+TREX.US,D,20240801,000000,84.17,85.14,79.85,80.43,1071646,0
+TREX.US,D,20240802,000000,78.12,78.12,75.3,77.26,925535,0
+TREX.US,D,20240805,000000,72.63,76.65,72.2,75.45,1054175,0
+TREX.US,D,20240806,000000,74.96,78.18,74.28,76.56,1684381,0
+TREX.US,D,20240807,000000,61.04,62.7,58.68,60.07,6830593,0
+TREX.US,D,20240808,000000,61.01,62.49,59.46,60.7,2552222,0
+TREX.US,D,20240809,000000,60.55,61.86,60,60.7,1836974,0
+TREX.US,D,20240812,000000,60.42,61.19,58.91,59.17,1663846,0
+TREX.US,D,20240813,000000,59.49,61.68,59.43,61.42,1494238,0
+TREX.US,D,20240814,000000,61.94,62.62,60.365,60.46,1017821,0
+TREX.US,D,20240815,000000,61.73,64.3,61.28,63.75,1678198,0
+TREX.US,D,20240816,000000,63.33,64.495,63.09,63.4,1518835,0
+TREX.US,D,20240819,000000,64.03,64.9,63.45,64,927182,0
+TREX.US,D,20240820,000000,64.17,65.27,63.29,64.11,839691,0
+TREX.US,D,20240821,000000,64.34,65.57,64.21,65.43,771763,0
+TREX.US,D,20240822,000000,65.47,65.97,63.93,64.08,723877,0
+TREX.US,D,20240823,000000,64.78,67.78,64.425,67.53,905110,0
+TREX.US,D,20240826,000000,67.7,68.09,66.45,66.5,628048,0
+TREX.US,D,20240827,000000,65.8,65.81,63.91,65.08,862611,0
+TREX.US,D,20240828,000000,64.73,64.82,63.61,63.96,624977,0
+TREX.US,D,20240829,000000,64.36,64.59,63.36,63.59,560407,0
+TREX.US,D,20240830,000000,64.64,64.84,62.73,63.74,641765,0
+TREX.US,D,20240903,000000,63.24,64.02,61.04,61.31,1079089,0
+TREX.US,D,20240904,000000,61,61.95,60.56,61.19,751795,0
+TREX.US,D,20240905,000000,61.21,61.725,60.45,60.85,1142326,0
+TREX.US,D,20240906,000000,61.21,62.585,60.97,61.74,965847,0
+TREX.US,D,20240909,000000,61.91,63.47,61.6,61.86,1299323,0
+TREX.US,D,20240910,000000,62.3,63.94,61.49,63.79,1318192,0
+TREX.US,D,20240911,000000,63.52,64.15,62.295,63.54,913030,0
+TREX.US,D,20240912,000000,63.75,64.45,63.31,64.12,625413,0
+TREX.US,D,20240913,000000,65.3,66.45,64.88,66.1,890526,0
+TREX.US,D,20240916,000000,66.24,67.15,65.77,66.22,876549,0
+TREX.US,D,20240917,000000,66.99,68.44,66.6635,67.86,946101,0
+TREX.US,D,20240918,000000,68.33,70.35,67.25,68,1274736,0
+TREX.US,D,20240919,000000,70.15,71.305,68.72,71.24,1464460,0
+TREX.US,D,20240920,000000,70.67,71.04,69,69.15,1701714,0
+TREX.US,D,20240923,000000,69.87,70.64,68.875,69.66,798092,0
+TREX.US,D,20240924,000000,69.67,70.6,69.305,69.81,843750,0
+TREX.US,D,20240925,000000,69.73,69.73,66.32,66.41,1515003,0
+TREX.US,D,20240926,000000,67.28,67.63,66.51,67,1204903,0
+TREX.US,D,20240927,000000,68.05,69.35,67.51,67.89,769896,0
+TREX.US,D,20240930,000000,67.26,67.72,65.97,66.58,865861,0
+TREX.US,D,20241001,000000,67.33,68.05,65.9,67.74,1055992,0
+TREX.US,D,20241002,000000,67.67,68.31,66.43,67.45,1078052,0
+TREX.US,D,20241003,000000,66.9,68.45,66.875,68.12,1501910,0
+TREX.US,D,20241004,000000,66.98,66.99,65.26,66.25,1948993,0
+TREX.US,D,20241007,000000,65.57,66,64,64.76,1843334,0
+TREX.US,D,20241008,000000,64.33,65.445,63.84,64.63,1422221,0
+TREX.US,D,20241009,000000,65.71,65.71,64.48,64.65,1330934,0
+TREX.US,D,20241010,000000,63.38,64.46,62.9125,63.57,1086698,0
+TREX.US,D,20241011,000000,63.33,65.348,63.2047,64.49,857386,0
+TREX.US,D,20241014,000000,64.18,65.55,63.91,65.38,821399,0
+TREX.US,D,20241015,000000,64.64,66.115,63.95,65.26,1820643,0
+TREX.US,D,20241016,000000,66.05,66.5,64.64,64.72,832819,0
+TREX.US,D,20241017,000000,64.59,64.81,63.43,63.89,785977,0
+TREX.US,D,20241018,000000,64.62,64.79,63.84,64.62,763503,0
+TREX.US,D,20241021,000000,64.78,64.78,62.415,62.98,1121928,0
+TREX.US,D,20241022,000000,62.35,63.31,61.97,62.93,807471,0
+TREX.US,D,20241023,000000,62.64,63.8679,62.39,62.86,1394749,0
+TREX.US,D,20241024,000000,63.14,64.34,62.71,64.14,1414910,0
+TREX.US,D,20241025,000000,64.4,65.685,63.96,64.32,1767310,0
+TREX.US,D,20241028,000000,64.79,66.84,64.47,66.51,2441370,0
+TREX.US,D,20241029,000000,70,71.03,65.57,70.63,5809907,0
+TREX.US,D,20241030,000000,70,71.66,69.625,70.56,2532412,0
+TREX.US,D,20241031,000000,70.03,71.55,69.925,70.85,1900555,0
+TREX.US,D,20241101,000000,71.68,72.58,70.74,70.76,1911759,0
+TREX.US,D,20241104,000000,71,72.435,70.4,70.54,1311539,0
+TREX.US,D,20241105,000000,70.05,72.56,69.63,72.26,1260588,0
+TREX.US,D,20241106,000000,74.21,75.36,71.13,72.38,1917337,0
+TREX.US,D,20241107,000000,72.59,72.84,71.02,71.87,908607,0
+TREX.US,D,20241108,000000,71.91,72.87,71.51,72.76,756342,0
+TREX.US,D,20241111,000000,73.69,75.07,73.27,74.43,1305941,0
+TREX.US,D,20241112,000000,73.68,73.91,72.28,72.33,1084740,0
+TREX.US,D,20241113,000000,73.385,74.4,72.395,72.64,954504,0
+TREX.US,D,20241114,000000,72.4,73.06,70.571,70.78,1338175,0
+TREX.US,D,20241115,000000,70.47,70.86,68.2,68.23,1151007,0
+TREX.US,D,20241118,000000,67.928,68.205,67.52,67.69,909284,0
+TREX.US,D,20241119,000000,66.392,68.2,66.385,67.43,1122587,0
+TREX.US,D,20241120,000000,67.665,68.95,67.565,68.88,978689,0
+TREX.US,D,20241121,000000,68.63,70.72,68.07,70.34,970037,0
+TREX.US,D,20241122,000000,70.94,72.27,70.94,72.25,894387,0
+TREX.US,D,20241125,000000,74.14,78.9,74.14,77.1,1516074,0
+TREX.US,D,20241126,000000,76.04,76.29,74.7,75.13,864613,0
+TREX.US,D,20241127,000000,75.235,76.17,73.84,74.43,600630,0
+TREX.US,D,20241129,000000,75,75.54,74.565,75.03,362579,0
+TREX.US,D,20241202,000000,74.82,75.79,74.17,75.52,969347,0
+TREX.US,D,20241203,000000,75.63,77.49,75.62,77.12,994998,0
+TREX.US,D,20241204,000000,76.965,76.98,74.65,76.12,1003495,0
+TREX.US,D,20241205,000000,76.295,76.59,75.66,76.02,853578,0
+TREX.US,D,20241206,000000,76.61,78.07,76.61,77.63,1028613,0
+TREX.US,D,20241209,000000,77.675,79.03,77.59,78.13,974952,0
+TREX.US,D,20241210,000000,78,78,75.6127,77.06,3389558,0
+TREX.US,D,20241211,000000,77.685,80.74,76.91,79.88,2548506,0
+TREX.US,D,20241212,000000,79.64,80.01,77.6,78.36,1988861,0
+TREX.US,D,20241213,000000,77.87,78.07,76.28,76.98,1728679,0
+TREX.US,D,20241216,000000,76.645,78.38,75.26,77.6,1264442,0
+TREX.US,D,20241217,000000,77.23,77.88,76.38,76.81,921754,0
+TREX.US,D,20241218,000000,76.725,77.23,71.47,71.66,1580360,0
+TREX.US,D,20241219,000000,71.66,73,70.23,70.94,1659403,0
+TREX.US,D,20241220,000000,70.715,72.41,70.14,70.21,4275240,0
+TREX.US,D,20241223,000000,69.54,71.07,69.4,70.97,1100490,0
+TREX.US,D,20241224,000000,71.05,71.25,70.23,71.11,326987,0
+TREX.US,D,20241226,000000,70.675,71.08,69.8878,70.96,558445,0
+TREX.US,D,20241227,000000,70.35,71.405,69.7,70.3,528947,0
+TREX.US,D,20241230,000000,69.56,70.1,68.515,69.23,625963,0
+TREX.US,D,20241231,000000,69.875,70.25,69.01,69.03,536832,0
+TREX.US,D,20250102,000000,69.51,70.71,68.0575,68.25,654957,0
+TREX.US,D,20250103,000000,69.02,69.65,67.75,69.43,418561,0
+TREX.US,D,20250106,000000,70.47,71.39,70.1501,70.32,654451,0
+TREX.US,D,20250107,000000,70.37,70.37,66.26,66.63,1142783,0
+TREX.US,D,20250108,000000,66.01,66.26,64.5,65.9,1464190,0
+TREX.US,D,20250110,000000,64.71,65.21,63.92,64.57,1320429,0
+TREX.US,D,20250113,000000,63.68,66.26,63.53,65.22,1545240,0
+TREX.US,D,20250114,000000,66.71,69.19,66.71,69.02,1495151,0
+TREX.US,D,20250115,000000,71.96,72.09,70.73,71.25,1364386,0
+TREX.US,D,20250116,000000,71.4,71.47,70.01,71.26,767543,0
+TREX.US,D,20250117,000000,72.27,72.64,71.395,71.63,444334,0
+TREX.US,D,20250121,000000,72.89,73.63,72.19,72.84,913258,0
+TREX.US,D,20250122,000000,72.56,73.19,71.9345,72.5,552454,0
+TREX.US,D,20250123,000000,72.685,74.83,72.43,74.44,1177053,0
+TREX.US,D,20250124,000000,74.555,74.71,73.47,73.72,779818,0
+TREX.US,D,20250127,000000,73.625,75.55,73.18,74.29,845644,0
+TREX.US,D,20250128,000000,73.87,74.215,72.11,72.14,821091,0
+TREX.US,D,20250129,000000,72.67,73.7,71.57,72.61,1129045,0
+TREX.US,D,20250130,000000,72.43,74.65,72.27,74.06,1441737,0
+TREX.US,D,20250131,000000,73.785,74.6799,72.72,72.83,934865,0
+TREX.US,D,20250203,000000,70.85,73.58,70.385,71.95,1401300,0
+TREX.US,D,20250204,000000,71.51,72.6,70.84,71.42,1297913,0
+TREX.US,D,20250205,000000,72.21,73.27,71.58,72.35,1460117,0
+TREX.US,D,20250206,000000,72.66,73.56,72.13,73.22,868402,0
+TREX.US,D,20250207,000000,72.885,73.49,69.93,70.24,948713,0
+TREX.US,D,20250210,000000,70.797,70.98,69.9,70.23,858377,0
+TREX.US,D,20250211,000000,70.025,71.01,68.925,69.28,1549231,0
+TREX.US,D,20250212,000000,67.675,67.69,66.78,67.24,893262,0
+TREX.US,D,20250213,000000,67.25,68.23,66.82,67.82,824929,0
+TREX.US,D,20250214,000000,68.38,70.08,66.68,67.33,2933119,0
+TREX.US,D,20250218,000000,67.46,67.46,65.69,66.82,1969383,0
+TREX.US,D,20250219,000000,66.05,66.9,65.54,66.32,1181422,0
+TREX.US,D,20250220,000000,66.28,66.5401,64.495,64.99,1002744,0
+TREX.US,D,20250221,000000,65.25,65.66,60.56,60.58,2724486,0
+TREX.US,D,20250224,000000,60.58,61.8,59.31,61.67,4340767,0
+TREX.US,D,20250225,000000,63.24,63.81,60.39,62.4,3851475,0
+TREX.US,D,20250226,000000,61.79,63.615,61.44,61.55,1594515,0
+TREX.US,D,20250227,000000,61.36,61.89,60.2,60.33,1651502,0
+TREX.US,D,20250228,000000,60.1,62.01,60.07,61.69,1719540,0
+TREX.US,D,20250303,000000,62.01,62.84,59,59.57,1354664,0
+TREX.US,D,20250304,000000,58.65,59.385,56.31,58.22,1643210,0
+TREX.US,D,20250305,000000,58.725,59.96,58.1,58.69,1550121,0
+TREX.US,D,20250306,000000,57.695,58.845,57.37,57.5,1887931,0
+TREX.US,D,20250307,000000,57.18,57.52,54.7,56.19,2404520,0
+TREX.US,D,20250310,000000,55.165,55.77,53.66,54.09,1899773,0
+TREX.US,D,20250311,000000,54.12,55.04,52.75,54.04,2521951,0
+TREX.US,D,20250312,000000,54.52,55.73,54.01,55.02,2286402,0
+TREX.US,D,20250313,000000,54.855,55.025,52.8263,54,2558057,0
+TREX.US,D,20250314,000000,55.27,56.97,54.88,56.84,2039226,0
+TREX.US,D,20250317,000000,56.98,58.1,56.54,57.6,1952891,0
+TREX.US,D,20250318,000000,57.035,58.41,56.76,58.08,1482915,0
+TREX.US,D,20250319,000000,57.98,59.72,57.58,59.03,2053096,0
+TREX.US,D,20250320,000000,58.39,60.63,58.155,59.75,2740981,0
+TREX.US,D,20250321,000000,58.97,60.02,58.27,59.43,2500510,0
+TREX.US,D,20250324,000000,62.525,63.62,60.68,61.96,3571768,0
+TREX.US,D,20250325,000000,61.88,62.3,61.06,62.03,2086549,0
+TREX.US,D,20250326,000000,61.38,62.815,60.795,61.08,1686958,0
+TREX.US,D,20250327,000000,60.895,61.27,58.76,59.32,1453553,0
+TREX.US,D,20250328,000000,59.23,59.53,56.725,57.31,2069095,0
+TREX.US,D,20250331,000000,56.295,58.25,55.8981,58.1,2229233,0
+TREX.US,D,20250401,000000,58.655,59.19,57.05,58.46,1760493,0
+TREX.US,D,20250402,000000,57.815,60.36,57.55,59.99,1294827,0
+TREX.US,D,20250403,000000,57.15,57.78,54.05,55.38,2401303,0
+TREX.US,D,20250404,000000,52.24,56.76,50.35,55.02,3363987,0
+TREX.US,D,20250407,000000,53.13,56.95,51.45,53.08,2168581,0
+TREX.US,D,20250408,000000,54.22,54.37,49.93,50.52,1742230,0
+TREX.US,D,20250409,000000,49.71,57.605,49.01,57.31,2592744,0
+TREX.US,D,20250410,000000,56.395,56.395,52.87,54.94,1857518,0
+TREX.US,D,20250411,000000,54.485,55.555,52.39,54.95,2136047,0
+TREX.US,D,20250414,000000,56.01,56.33,54.34,55.28,2414588,0
+TREX.US,D,20250415,000000,55.03,56.18,54.29,54.67,1062975,0
+TREX.US,D,20250416,000000,54.31,55.12,52.76,53.42,1148229,0
+TREX.US,D,20250417,000000,54.09,56.06,53.958,55.61,1699430,0
+TREX.US,D,20250421,000000,55.17,55.29,53.0615,53.66,1088905,0
+TREX.US,D,20250422,000000,54.495,55.57,53.87,55.22,1230745,0
+TREX.US,D,20250423,000000,57.305,58.73,56.41,56.67,1531329,0
+TREX.US,D,20250424,000000,56.835,59.4,56.4217,59.13,943813,0
+TREX.US,D,20250425,000000,58.95,58.95,57.69,57.74,862314,0
+TREX.US,D,20250428,000000,58.62,58.8,56.72,57.44,1126106,0
+TREX.US,D,20250429,000000,57.175,58.23,56.705,57.71,1220701,0
+TREX.US,D,20250430,000000,56.63,58.01,55.87,57.82,1125270,0
+TREX.US,D,20250501,000000,58.08,59.1,57.59,57.97,990525,0
+TREX.US,D,20250502,000000,59,60.33,58.8,60,1205214,0
+TREX.US,D,20250505,000000,59.56,61.16,59.39,60.05,1167033,0
+TREX.US,D,20250506,000000,59.56,59.64,57.97,58.07,1288346,0
+TREX.US,D,20250507,000000,58.2,58.545,56.06,56.56,1747319,0
+TREX.US,D,20250508,000000,57.09,59.67,57.02,58.3,1892436,0
+TREX.US,D,20250509,000000,60.835,61.26,56.98,57.76,2121860,0
+TREX.US,D,20250512,000000,60.76,63.17,60.265,61.77,1725580,0
+TREX.US,D,20250513,000000,61.81,62.63,61.08,61.67,1147827,0
+TREX.US,D,20250514,000000,61.62,61.92,60.34,60.37,1514541,0
+TREX.US,D,20250515,000000,60,60.82,59.495,60.03,980399,0
+TREX.US,D,20250516,000000,59.958,60.86,59.6763,60.83,766236,0
+TREX.US,D,20250519,000000,59.395,60.76,59.16,60.59,1103910,0
+TREX.US,D,20250520,000000,60.31,60.93,60.135,60.43,615050,0
+TREX.US,D,20250521,000000,59.045,59.68,56.74,56.84,1547216,0
+TREX.US,D,20250522,000000,56.395,57.45,56.015,57.18,1774833,0
+TREX.US,D,20250523,000000,55.835,57.4,55.815,56.92,898605,0
+TREX.US,D,20250527,000000,57.91,58.34,56.91,58.33,1421496,0
+TREX.US,D,20250528,000000,58.43,58.43,56.02,56.1,1231381,0
+TREX.US,D,20250529,000000,56.65,56.915,55.69,56.42,1192874,0
+TREX.US,D,20250530,000000,55.98,56.14,55.29,55.87,1246692,0
+TREX.US,D,20250602,000000,55.435,55.51,52.82,53.57,2316799,0
+TREX.US,D,20250603,000000,53.95,55.53,53.5401,55.48,1343869,0
+TREX.US,D,20250604,000000,55.645,56.91,55.41,56.61,1196703,0
+TREX.US,D,20250605,000000,56.61,57.31,55.68,56.59,1009332,0
+TREX.US,D,20250606,000000,57.49,57.6185,56.395,56.65,1133137,0
+TREX.US,D,20250609,000000,57.4,57.735,56.815,57.08,1491082,0
+TREX.US,D,20250610,000000,57.445,58.52,56.81,58.16,1894213,0
+TREX.US,D,20250611,000000,58.625,58.97,56.5,56.73,1583683,0
+TREX.US,D,20250612,000000,56.41,57.155,55.28,57.09,919412,0
+TREX.US,D,20250613,000000,56.07,56.395,54.88,55.35,933503,0
+TREX.US,D,20250616,000000,56.35,56.6,54.71,55.56,1358605,0
+TREX.US,D,20250617,000000,54.975,55.34,53.42,53.47,1118612,0
+TREX.US,D,20250618,000000,53.44,54,52.38,52.6,2102982,0
+TREX.US,D,20250620,000000,52.63,54.37,52.63,53.79,3233441,0
+TREX.US,D,20250623,000000,53.5,55.429,52.675,55.24,2056591,0
+TREX.US,D,20250624,000000,55.78,56.57,55.03,55.85,1425709,0
+TREX.US,D,20250625,000000,56.01,56.01,54.67,55.31,1521522,0
+TREX.US,D,20250626,000000,55.51,55.82,53.491,53.56,3364035,0
+TREX.US,D,20250627,000000,54.1,55.47,54.025,54.88,4721934,0
+TREX.US,D,20250630,000000,54.63,55.01,54.08,54.38,1266140,0
+TREX.US,D,20250701,000000,54.31,58.705,53.795,57.68,2559617,0
+TREX.US,D,20250702,000000,58.215,59.58,57.68,59.29,2032313,0
+TREX.US,D,20250703,000000,59.42,60.02,58.535,58.94,1159273,0
+TREX.US,D,20250707,000000,58.5,58.825,57.06,57.68,1432119,0
+TREX.US,D,20250708,000000,57.53,59.71,56.9,58.62,2153220,0
+TREX.US,D,20250709,000000,59.385,60.4,58.59,60.26,1815759,0
+TREX.US,D,20250710,000000,62.195,64.89,61.59,64.11,2367777,0
+TREX.US,D,20250711,000000,62.99,64.08,62.935,63.89,1649661,0
+TREX.US,D,20250714,000000,63.5,64.23,62.325,62.67,1631324,0
+TREX.US,D,20250715,000000,62.75,63.825,60.83,60.88,1826656,0
+TREX.US,D,20250716,000000,61.215,61.8984,59.92,61.21,1464810,0
+TREX.US,D,20250717,000000,61.85,62.78,61.29,62.15,947091,0
+TREX.US,D,20250718,000000,62.62,62.995,61.04,61.82,1055137,0
+TREX.US,D,20250721,000000,62.93,63.78,62.035,62.09,1034470,0
+TREX.US,D,20250722,000000,62.67,66.52,62.67,66.25,2010596,0
+TREX.US,D,20250723,000000,67.18,67.81,66.74,67.47,1466292,0
+TREX.US,D,20250724,000000,67.09,68.32,66.705,67.84,1190506,0
+TREX.US,D,20250725,000000,68.63,68.63,67.0001,68.49,1118698,0
+TREX.US,D,20250728,000000,68.34,68.78,67.44,67.49,1659938,0
+TREX.US,D,20250729,000000,67.12,68.24,66.78,67.18,1287737,0
+TREX.US,D,20250730,000000,67.16,67.89,65.19,66.23,1240980,0
+TREX.US,D,20250731,000000,65.755,66.15,63.91,64.24,1305896,0
+TREX.US,D,20250801,000000,63.405,64.04,62.215,63.42,1525276,0
+TREX.US,D,20250804,000000,63.42,64.66,62.88,64.3,1502384,0
+TREX.US,D,20250805,000000,63.02,66.36,62.39,65.76,3178831,0
+TREX.US,D,20250806,000000,65.765,66,61.06,61.13,2502628,0
+TREX.US,D,20250807,000000,61.87,62.63,60.89,61.46,1546824,0
+TREX.US,D,20250808,000000,62.24,62.24,59.61,59.78,1548673,0
+TREX.US,D,20250811,000000,59.47,60.12,58.4805,58.67,2224286,0
+TREX.US,D,20250812,000000,58.9,61.31,57.84,61.12,1545817,0
+TREX.US,D,20250813,000000,61.56,65.83,61.55,65.83,2250378,0
+TREX.US,D,20250814,000000,64.415,65.21,63.58,65,2194591,0
+TREX.US,D,20250815,000000,65.1,65.205,62.93,63.08,1363849,0
+TREX.US,D,20250818,000000,63.04,63.19,62.06,62.89,1391227,0
+TREX.US,D,20250819,000000,63.265,65.16,63.265,64.02,1598119,0
+TREX.US,D,20250820,000000,62.22,63.02,61.11,61.74,2470047,0
+TREX.US,D,20250821,000000,60.72,61.72,60.29,61.34,1554917,0
+TREX.US,D,20250822,000000,61.735,65.85,61.25,64.68,2955493,0
+TREX.US,D,20250825,000000,63.93,64.21,63.38,63.58,1103760,0
+TREX.US,D,20250826,000000,63.98,64.6,63.2772,63.47,979800,0
+TREX.US,D,20250827,000000,63.01,64,62.54,63.39,2223068,0
+TREX.US,D,20250828,000000,64.08,64.08,62.22,62.86,1182557,0
+TREX.US,D,20250829,000000,62.9,63.3,61.41,61.63,1338424,0
+TREX.US,D,20250902,000000,60.42,60.47,59.15,60.22,1385627,0
+TREX.US,D,20250903,000000,60.47,60.47,59.37,59.76,1288297,0
+TREX.US,D,20250904,000000,60.05,62.28,59.7,62.26,1421444,0
+TREX.US,D,20250905,000000,63.525,66.055,63.525,64.6,1257741,0
+TREX.US,D,20250908,000000,64.54,64.69,62.75,63.14,1181896,0
+TREX.US,D,20250909,000000,62.5,62.68,59.91,59.96,1162763,0
+TREX.US,D,20250910,000000,60.06,60.74,59.69,60,882191,0
+TREX.US,D,20250911,000000,60.51,62.45,60.25,62.27,1218237,0
+TREX.US,D,20250912,000000,61.945,61.965,60.31,60.45,908642,0
+TREX.US,D,20250915,000000,60.9,61.07,59.635,59.88,906835,0
+TREX.US,D,20250916,000000,59.9,60.275,57.765,58.29,1762721,0
+TREX.US,D,20250917,000000,58.3,59.0299,53.14,53.84,4342977,0
+TREX.US,D,20250918,000000,54.34,54.88,53.45,54.12,3633651,0
+TREX.US,D,20250919,000000,53.67,53.865,52.54,53.18,3123331,0
+TREX.US,D,20250922,000000,52.92,53,51.65,52.36,2323916,0
+TREX.US,D,20250923,000000,52.57,53.48,51.84,52.25,1458522,0
+TREX.US,D,20250924,000000,52.205,52.29,50.67,50.74,1513641,0
+TREX.US,D,20250925,000000,50.01,50.81,49.55,50.48,2706415,0
+TREX.US,D,20250926,000000,50.5,51.38,50.26,51.28,1420879,0
+TREX.US,D,20250929,000000,51.265,51.67,50.58,51.39,1502940,0
+TREX.US,D,20250930,000000,51.36,51.7,50.13,51.67,1369738,0
+TREX.US,D,20251001,000000,51.265,52.64,51.265,51.94,1140348,0
+TREX.US,D,20251002,000000,51.83,52.505,51.13,52.46,1821346,0
+TREX.US,D,20251003,000000,52.81,53.582847,52.51,52.69,1215828,0
+TREX.US,D,20251006,000000,53.5,53.5,50.9,52.3,1890672,0
+TREX.US,D,20251007,000000,53.69,53.715,51.97,52.62,2063858,0
+TREX.US,D,20251008,000000,52.53,53.75,52.09,53.57,1121016,0
+TREX.US,D,20251009,000000,53.95,53.95,51.99,52.49,1139033,0
+TREX.US,D,20251010,000000,52.29,52.955,50.23,50.3,1125431,0
+TREX.US,D,20251013,000000,51.015,51.8638,50.87,51.37,1398567,0
+TREX.US,D,20251014,000000,50.955,53.35,50.53,53.14,1736163,0
+TREX.US,D,20251015,000000,53.465,54.3,52.29,52.44,1719266,0
+TREX.US,D,20251016,000000,52.635,52.635,50.74,50.99,1974430,0
+TREX.US,D,20251017,000000,50.33,51.75,49.63,50.72,1390355,0
+TREX.US,D,20251020,000000,51.205,51.205,50.24,50.25,1232086,0
+TREX.US,D,20251021,000000,49.83,51.71,49.52,51.32,1952508,0
+TREX.US,D,20251022,000000,51.36,51.75,50.35,50.51,1273337,0
+TREX.US,D,20251023,000000,50.29,51.02,48.4772,49.15,3292574,0
+TREX.US,D,20251024,000000,49.75,50.2,48.87,48.91,1225316,0
+TREX.US,D,20251027,000000,49.535,49.93,48.75,49.73,1258598,0
+TREX.US,D,20251028,000000,49.12,50.62,49.12,50.36,1140825,0
+TREX.US,D,20251029,000000,49.965,50.32,47.98,48.64,2258594,0
+TREX.US,D,20251030,000000,48.07,49.1625,47.55,47.79,1336831,0
+TREX.US,D,20251031,000000,47.5,48.59,47.03,48.32,1718870,0
+TREX.US,D,20251103,000000,47.65,47.99,47.01,47.94,2208577,0
+TREX.US,D,20251104,000000,47.615,48.08,46.315,47.04,3676774,0
+TREX.US,D,20251105,000000,34,37.24,32.14,32.43,24370765,0
+TREX.US,D,20251106,000000,32.35,32.605,31.2115,31.92,7258522,0
+TREX.US,D,20251107,000000,31.7,33.24,31.6,32.97,6609015,0
+TREX.US,D,20251110,000000,32.64,33.03,31.81,32.23,5720512,0
+TREX.US,D,20251111,000000,32.745,33.23,32.225,32.81,3899328,0
+TREX.US,D,20251112,000000,33.1,33.94,32.75,33.05,4061960,0
+TREX.US,D,20251113,000000,32.8,33.65,32.19,32.31,3758682,0
+TREX.US,D,20251114,000000,32.12,32.61,31.3255,31.77,1852004,0
+TREX.US,D,20251117,000000,32.56,32.995,31.07,31.31,2552122,0
+TREX.US,D,20251118,000000,31.28,31.49,30.4,31.03,2770569,0
+TREX.US,D,20251119,000000,31.2,31.34,30.53,30.77,1932290,0
+TREX.US,D,20251120,000000,31.12,31.55,29.77,30.13,2532921,0
+TREX.US,D,20251121,000000,30.53,31.95,30.26,31.05,4475138,0
+TREX.US,D,20251124,000000,31,32.13,30.5958,31.96,3124282,0
+TREX.US,D,20251125,000000,32,34,32,33.97,3140188,0
+TREX.US,D,20251126,000000,33.66,35.43,33.65,34.93,2502516,0
+TREX.US,D,20251128,000000,34.94,35.22,34.67,34.98,832760,0
+TREX.US,D,20251201,000000,34.725,35.715,34.47,35.36,2226441,0
+TREX.US,D,20251202,000000,35.275,35.41,34.42,34.85,2479417,0
+TREX.US,D,20251203,000000,34.99,35.87,34.6301,34.87,2182399,0
+TREX.US,D,20251204,000000,34.9,35.49,34.2,34.23,1358435,0
+TREX.US,D,20251205,000000,34,35.57,34,34.5,1688130,0
+TREX.US,D,20251208,000000,34.32,34.44,33.76,34.34,3102273,0
+TREX.US,D,20251209,000000,34.13,35.08,33.83,34.1,2143958,0
+TREX.US,D,20251210,000000,34.36,35.58,34.27,35.39,2238738,0
+TREX.US,D,20251211,000000,35.5,36.25,34.96,35.4,1768915,0
+TREX.US,D,20251212,000000,35.24,35.81,34.61,35.08,1853585,0
+TREX.US,D,20251215,000000,35.8,36,34.32,34.86,1789555,0
+TREX.US,D,20251216,000000,34.73,35.525,34.59,34.94,1522150,0
+TREX.US,D,20251217,000000,34.64,35.5,34.495,34.86,1085556,0
+TREX.US,D,20251218,000000,35.24,36.25,35.0301,35.73,2117948,0
+TREX.US,D,20251219,000000,35.7077,35.91,35.13,35.33,3406973,0
+TREX.US,D,20251222,000000,35.26,35.95,35.26,35.77,1481021,0
+TREX.US,D,20251223,000000,35.22,35.82,34.99,35.21,1613821,0
+TREX.US,D,20251224,000000,35.44,35.79,35.3,35.46,660871,0
+TREX.US,D,20251226,000000,35.47,35.76,35.16,35.66,1087867,0
+TREX.US,D,20251229,000000,35.75,35.815,35.06,35.51,1079900,0
+TREX.US,D,20251230,000000,35.28,35.74,35.04,35.5,1058790,0
+TREX.US,D,20251231,000000,35.32,35.71,34.97,35.08,1017689,0
+TREX.US,D,20260102,000000,35.39,36.542,35.03,35.83,1466721,0
+TREX.US,D,20260105,000000,35.765,37.33,35.6,36.22,1862203,0
+TREX.US,D,20260106,000000,37.25,38.42,37,37.47,2824828,0
+TREX.US,D,20260107,000000,37.81,38.45,36.455,36.52,2504727,0
+TREX.US,D,20260108,000000,36.63,39.8,36.1,38.52,3381081,0
+TREX.US,D,20260109,000000,39.05,42.05,39.05,41.65,4142974,0
+TREX.US,D,20260112,000000,42.11,42.78,41.05,41.76,3061236,0
+TREX.US,D,20260113,000000,41.7,42.41,41.47,42.2,2185667,0
+TREX.US,D,20260114,000000,41.975,43.4,41.33,43.01,2915619,0
+TREX.US,D,20260115,000000,43.33,43.66,42.47,43.08,2213071,0
+TREX.US,D,20260116,000000,42.795,43.89,42.61,43.73,2942590,0
+TREX.US,D,20260120,000000,42.75,42.9,41.92,42.72,2328316,0
+TREX.US,D,20260121,000000,43.05,45.135,42.96,43.86,2059860,0
+TREX.US,D,20260122,000000,44.15,44.625,43.3,43.38,2191859,0
+TREX.US,D,20260123,000000,43.425,43.78,42.5,42.55,1155122,0
+TREX.US,D,20260126,000000,42.735,42.88,41.57,42.07,1505921,0
+TREX.US,D,20260127,000000,41.5,42.075,41.21,41.91,999186,0
+TREX.US,D,20260128,000000,41.96,42.67,41.375,41.97,982469,0
+TREX.US,D,20260129,000000,42.29,42.59,40.865,41.78,1606106,0
+TREX.US,D,20260130,000000,41.36,41.81,40.56,41.42,1542685,0
+TREX.US,D,20260202,000000,41.44,42,40.65,41.52,1078956,0
+TREX.US,D,20260203,000000,41.77,44.29,41.47,42.42,1848163,0
+TREX.US,D,20260204,000000,42.22,44.68,42.22,43.79,1418170,0
+TREX.US,D,20260205,000000,43.405,43.69,42.59,43.02,1935966,0
+TREX.US,D,20260206,000000,43.18,44.775,43.17,44,1918810,0
+TREX.US,D,20260209,000000,44.11,44.34,43.5,43.79,1422219,0
+TREX.US,D,20260210,000000,43.715,45.34,43.715,44.44,1823873,0
+TREX.US,D,20260211,000000,43.68,44.542,43.16,44.07,2047889,0
+TREX.US,D,20260212,000000,44.65,44.97,42.58,42.65,1160134,0
+TREX.US,D,20260213,000000,42.88,43.44,42.54,42.8,1208815,0
+TREX.US,D,20260217,000000,42.99,43.15,41.54,42.35,1861771,0
+TREX.US,D,20260218,000000,42.75,43.45,41.87,41.89,1165098,0
diff --git a/daily/us/nyse stocks/2/tslx.us.txt b/daily/us/nyse stocks/2/tslx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..94c0ee245f9e627ef92e858cf96e0fd3e9b6a60b
--- /dev/null
+++ b/daily/us/nyse stocks/2/tslx.us.txt	
@@ -0,0 +1,2997 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSLX.US,D,20140321,000000,6.48273,6.64201,6.4413,6.4602,5892329.3442618,0
+TSLX.US,D,20140324,000000,6.48273,6.57833,6.47324,6.50163,600540.59357721,0
+TSLX.US,D,20140325,000000,6.54156,6.76031,6.54156,6.66555,538353.24874821,0
+TSLX.US,D,20140326,000000,6.74411,6.7631,6.61687,6.74411,264001.86552873,0
+TSLX.US,D,20140327,000000,6.82035,6.82035,6.71525,6.75462,124968.76099732,0
+TSLX.US,D,20140328,000000,6.75462,6.77586,6.69329,6.69329,95325.353154392,0
+TSLX.US,D,20140331,000000,6.723,6.85897,6.67309,6.85897,616549.36590725,0
+TSLX.US,D,20140401,000000,6.8762,6.8762,6.75462,6.85897,281429.74859881,0
+TSLX.US,D,20140402,000000,6.8762,6.8762,6.7659,6.85897,227635.67569402,0
+TSLX.US,D,20140403,000000,6.87984,6.87984,6.7659,6.87984,144836.3113578,0
+TSLX.US,D,20140404,000000,6.87984,6.89641,6.78517,6.87984,713774.02851539,0
+TSLX.US,D,20140407,000000,6.90079,7.06909,6.80397,6.97944,324763.65399738,0
+TSLX.US,D,20140408,000000,6.92144,6.99899,6.8546,6.94975,162575.73274325,0
+TSLX.US,D,20140409,000000,6.99899,7.02012,6.86466,6.98735,168131.85745745,0
+TSLX.US,D,20140410,000000,7.01407,7.01797,6.89641,6.94975,314610.72772632,0
+TSLX.US,D,20140411,000000,6.86671,7.02012,6.85897,6.95775,268197.96435581,0
+TSLX.US,D,20140414,000000,6.94024,6.98512,6.87193,6.98512,209275.32621792,0
+TSLX.US,D,20140415,000000,7.01407,7.01797,6.94024,6.98512,367232.77200327,0
+TSLX.US,D,20140416,000000,7.02012,7.21802,6.99312,7.21476,292844.94218215,0
+TSLX.US,D,20140417,000000,7.1886,7.35551,7.12865,7.29621,353431.62463218,0
+TSLX.US,D,20140421,000000,7.29621,7.34936,7.12865,7.22258,190475.60029014,0
+TSLX.US,D,20140422,000000,7.25144,7.41228,7.24455,7.29621,165663.18487563,0
+TSLX.US,D,20140423,000000,7.3016,7.63532,7.3016,7.51395,220977.34990543,0
+TSLX.US,D,20140424,000000,7.55695,7.70104,7.44115,7.47074,331474.61901856,0
+TSLX.US,D,20140425,000000,7.4566,7.56179,7.33336,7.55462,186031.34508081,0
+TSLX.US,D,20140428,000000,7.59967,7.70569,7.40847,7.61391,495330.88166502,0
+TSLX.US,D,20140429,000000,7.71855,7.72162,7.3705,7.50873,274381.46278097,0
+TSLX.US,D,20140430,000000,7.46219,7.49793,7.37515,7.49793,224016.45988541,0
+TSLX.US,D,20140501,000000,7.52697,7.72162,7.44115,7.57109,271059.81977704,0
+TSLX.US,D,20140502,000000,7.57109,7.66139,7.42384,7.50873,228734.65395825,0
+TSLX.US,D,20140505,000000,7.57584,7.60517,7.4458,7.55462,184942.03524705,0
+TSLX.US,D,20140506,000000,7.52045,7.58618,7.29248,7.50239,257192.06766265,0
+TSLX.US,D,20140507,000000,7.50239,7.55695,7.28857,7.34248,259854.10885403,0
+TSLX.US,D,20140508,000000,7.3112,7.49793,7.22994,7.41228,62941.482406218,0
+TSLX.US,D,20140509,000000,7.60368,7.60368,7.33336,7.39833,147651.97316676,0
+TSLX.US,D,20140512,000000,7.4566,7.49318,7.40847,7.42384,125448.95971102,0
+TSLX.US,D,20140513,000000,7.43714,7.52045,7.322,7.41472,91237.755602664,0
+TSLX.US,D,20140514,000000,7.38065,7.49793,7.33707,7.3705,77184.154769107,0
+TSLX.US,D,20140515,000000,7.34936,7.50239,7.24063,7.43714,91206.601771127,0
+TSLX.US,D,20140516,000000,7.4566,7.57584,7.38446,7.50873,77076.727763806,0
+TSLX.US,D,20140519,000000,7.47074,7.58318,7.47074,7.57109,139025.58464104,0
+TSLX.US,D,20140520,000000,7.60368,7.85677,7.53553,7.75792,243382.32613113,0
+TSLX.US,D,20140521,000000,7.86004,7.99045,7.79524,7.88619,197241.35308404,0
+TSLX.US,D,20140522,000000,7.83639,8.11063,7.79199,7.8537,242028.74586434,0
+TSLX.US,D,20140523,000000,7.89011,8.05012,7.78491,7.92733,234794.61132733,0
+TSLX.US,D,20140527,000000,7.97891,8.44239,7.93208,8.20306,357647.0603202,0
+TSLX.US,D,20140528,000000,8.23471,8.44677,8.15335,8.23471,197331.59176849,0
+TSLX.US,D,20140529,000000,8.34706,8.65378,8.22968,8.59598,515153.31268327,0
+TSLX.US,D,20140530,000000,8.63898,8.84879,8.57095,8.75552,550260.45801585,0
+TSLX.US,D,20140602,000000,8.9,8.97725,8.78662,8.92978,191393.02691542,0
+TSLX.US,D,20140603,000000,8.67379,9.43706,8.38029,9.13178,730188.87492546,0
+TSLX.US,D,20140604,000000,9.14016,9.81323,8.31802,9.27701,1555255.1323932,0
+TSLX.US,D,20140605,000000,9.35798,9.65212,9.11502,9.21835,892496.04015547,0
+TSLX.US,D,20140606,000000,9.2891,9.61028,9.06662,9.26675,400889.65276426,0
+TSLX.US,D,20140609,000000,9.06941,9.54041,9.00797,9.30213,1018095.3976739,0
+TSLX.US,D,20140610,000000,9.34399,9.78807,9.30213,9.6772,1096827.5755895,0
+TSLX.US,D,20140611,000000,9.73401,10.085,9.40358,9.87556,813496.36899677,0
+TSLX.US,D,20140612,000000,10.0031,10.0572,8.95492,9.39146,1400154.1706789,0
+TSLX.US,D,20140613,000000,9.48547,9.60656,8.98844,9.02753,1265789.8437978,0
+TSLX.US,D,20140616,000000,8.99867,8.99867,7.78883,7.8537,2182583.7240124,0
+TSLX.US,D,20140617,000000,7.87046,8.16629,7.57109,8.09639,1377239.9904481,0
+TSLX.US,D,20140618,000000,8.09639,8.09639,7.72162,7.80623,335455.86383505,0
+TSLX.US,D,20140619,000000,7.84747,8.00805,7.74767,7.79524,338992.36084957,0
+TSLX.US,D,20140620,000000,7.78491,7.82764,7.48293,7.48293,2204264.6422225,0
+TSLX.US,D,20140623,000000,7.66781,7.67172,7.37515,7.50239,966024.45393416,0
+TSLX.US,D,20140624,000000,7.46684,7.59102,7.4566,7.47372,344332.55728313,0
+TSLX.US,D,20140625,000000,7.48293,7.67563,7.39051,7.62731,555188.13474902,0
+TSLX.US,D,20140626,000000,7.69862,7.94874,7.69862,7.89644,596895.59528733,0
+TSLX.US,D,20140627,000000,7.89644,8.11733,7.81256,8.04081,1394729.106911,0
+TSLX.US,D,20140630,000000,8.08289,9.36544,8.06528,9.20905,2316164.9080249,0
+TSLX.US,D,20140701,000000,9.29096,9.30213,8.79667,9.05731,708993.52677946,0
+TSLX.US,D,20140702,000000,9.11689,9.26304,8.927,9.19508,453214.12423653,0
+TSLX.US,D,20140703,000000,9.29654,9.45385,9.15878,9.43706,327614.76671808,0
+TSLX.US,D,20140707,000000,9.40824,9.40824,9.09547,9.27327,428006.3774425,0
+TSLX.US,D,20140708,000000,9.26304,9.26304,8.85718,8.86276,322986.81132968,0
+TSLX.US,D,20140709,000000,9.19973,9.19973,8.79667,8.81957,123267.11723335,0
+TSLX.US,D,20140710,000000,8.75376,8.79397,8.57095,8.73999,151965.16742962,0
+TSLX.US,D,20140711,000000,8.78019,8.93444,8.6483,8.81957,170932.47948567,0
+TSLX.US,D,20140714,000000,8.75646,8.81957,8.62092,8.67473,144762.18672415,0
+TSLX.US,D,20140715,000000,8.66374,8.8259,8.55483,8.71261,68224.742526951,0
+TSLX.US,D,20140716,000000,8.75376,8.85253,8.58518,8.69335,132853.90318646,0
+TSLX.US,D,20140717,000000,8.50661,8.81586,8.48958,8.61841,101596.9417239,0
+TSLX.US,D,20140718,000000,8.70163,8.73086,8.57095,8.73086,104135.44185918,0
+TSLX.US,D,20140721,000000,8.68561,8.68972,8.55129,8.60762,64446.534750494,0
+TSLX.US,D,20140722,000000,8.57634,8.72538,8.55483,8.68561,41069.344126809,0
+TSLX.US,D,20140723,000000,8.71894,8.71894,8.56116,8.60762,46477.219573691,0
+TSLX.US,D,20140724,000000,8.65471,8.69614,8.52532,8.63898,49939.591954563,0
+TSLX.US,D,20140725,000000,8.64642,8.72538,8.52188,8.64642,62423.684240664,0
+TSLX.US,D,20140728,000000,8.68106,8.72538,8.54404,8.63172,145330.47558219,0
+TSLX.US,D,20140729,000000,8.58518,8.72173,8.51192,8.68106,82856.300649032,0
+TSLX.US,D,20140730,000000,8.71261,8.71717,8.59598,8.62372,124148.01867681,0
+TSLX.US,D,20140731,000000,8.59952,8.69614,8.17244,8.17244,307012.41564133,0
+TSLX.US,D,20140801,000000,8.21851,8.39864,8.01651,8.03848,139052.44139236,0
+TSLX.US,D,20140804,000000,8.08698,8.28712,8.01651,8.13892,148573.69687225,0
+TSLX.US,D,20140805,000000,8.71261,8.71261,8.01651,8.01996,291913.55004619,0
+TSLX.US,D,20140806,000000,7.61391,7.62731,7.38353,7.42384,7556995.6587444,0
+TSLX.US,D,20140807,000000,7.44654,7.58618,7.34024,7.56346,1545027.0072185,0
+TSLX.US,D,20140808,000000,7.56346,7.59437,7.48927,7.57435,969287.01208517,0
+TSLX.US,D,20140811,000000,7.58618,7.62191,7.51022,7.59902,921458.36078479,0
+TSLX.US,D,20140812,000000,7.59437,7.63207,7.51897,7.56021,917098.97290965,0
+TSLX.US,D,20140813,000000,7.57435,7.57836,7.46759,7.47531,936368.1548506,0
+TSLX.US,D,20140814,000000,7.48927,7.50557,7.38986,7.43175,838558.01506359,0
+TSLX.US,D,20140815,000000,7.4715,7.50557,7.40289,7.41472,1333112.1994802,0
+TSLX.US,D,20140818,000000,7.43714,7.54819,7.40289,7.53805,451442.65291909,0
+TSLX.US,D,20140819,000000,7.49384,7.51469,7.41472,7.44654,464961.26726625,0
+TSLX.US,D,20140820,000000,7.44115,7.49941,7.43175,7.45418,287029.91838518,0
+TSLX.US,D,20140821,000000,7.48927,7.55294,7.4581,7.46759,311861.67066065,0
+TSLX.US,D,20140822,000000,7.46759,7.49941,7.41472,7.4715,345122.14577209,0
+TSLX.US,D,20140825,000000,7.51022,7.51022,7.43714,7.50557,178140.83154141,0
+TSLX.US,D,20140826,000000,7.51022,7.51022,7.4581,7.4715,231890.85937403,0
+TSLX.US,D,20140827,000000,7.50557,7.51897,7.4715,7.47531,167712.89213679,0
+TSLX.US,D,20140828,000000,7.4715,7.4715,7.41472,7.41853,215350.32336773,0
+TSLX.US,D,20140829,000000,7.45418,7.46219,7.38353,7.45045,193509.33891986,0
+TSLX.US,D,20140902,000000,7.46759,7.46759,7.38986,7.42384,228940.91380844,0
+TSLX.US,D,20140903,000000,7.40847,7.44654,7.24827,7.30822,788727.99865443,0
+TSLX.US,D,20140904,000000,7.32265,7.37282,7.21802,7.22258,529923.45164219,0
+TSLX.US,D,20140905,000000,7.23608,7.25144,6.96855,7.12671,719931.74445928,0
+TSLX.US,D,20140908,000000,7.15092,7.30663,7.13833,7.2613,223819.86846571,0
+TSLX.US,D,20140909,000000,7.25525,7.35626,7.22258,7.30431,239458.01762746,0
+TSLX.US,D,20140910,000000,7.33102,7.38753,7.30822,7.38353,123657.07726258,0
+TSLX.US,D,20140911,000000,7.38986,7.40289,7.27564,7.30663,119734.91729902,0
+TSLX.US,D,20140912,000000,7.27564,7.33102,7.2263,7.30431,136293.71589621,0
+TSLX.US,D,20140915,000000,7.30663,7.33568,7.12287,7.14578,151006.91854233,0
+TSLX.US,D,20140916,000000,7.16645,7.32265,7.159,7.28178,213451.01391399,0
+TSLX.US,D,20140917,000000,7.28178,7.33102,7.04218,7.07038,614350.33510874,0
+TSLX.US,D,20140918,000000,7.06154,7.16998,7.06154,7.14057,495165.44407685,0
+TSLX.US,D,20140919,000000,7.16998,7.31363,7.09207,7.28951,571325.81948544,0
+TSLX.US,D,20140922,000000,7.29315,7.29315,7.0971,7.14578,194773.75477225,0
+TSLX.US,D,20140923,000000,7.13108,7.18478,7.08825,7.11301,197856.90982442,0
+TSLX.US,D,20140924,000000,7.10799,7.18478,7.09207,7.16217,183024.46320243,0
+TSLX.US,D,20140925,000000,7.15527,7.16217,7.04609,7.0527,237891.73189017,0
+TSLX.US,D,20140926,000000,7.12438,7.31585,7.05707,7.30747,227754.91966991,0
+TSLX.US,D,20140929,000000,7.27416,7.27416,7.09766,7.09766,435155.64464531,0
+TSLX.US,D,20140930,000000,7.14355,7.16133,6.90711,6.91083,730478.92783978,0
+TSLX.US,D,20141001,000000,7.04161,7.33336,7.01239,7.20061,1042817.574404,0
+TSLX.US,D,20141002,000000,7.22174,7.32963,7.16868,7.26716,212230.64313376,0
+TSLX.US,D,20141003,000000,7.30002,7.45129,7.25525,7.27107,220286.59426133,0
+TSLX.US,D,20141006,000000,7.30747,7.30747,7.03073,7.08006,224337.66663126,0
+TSLX.US,D,20141007,000000,7.06592,7.11562,6.99248,7.02178,213445.64256374,0
+TSLX.US,D,20141008,000000,7.00736,7.11562,6.94462,7.01649,210354.9676212,0
+TSLX.US,D,20141009,000000,7.02012,7.06592,6.94975,7.00736,181105.81688774,0
+TSLX.US,D,20141010,000000,6.98215,6.98958,6.79476,6.79476,284083.19562976,0
+TSLX.US,D,20141013,000000,6.8183,6.97646,6.79476,6.84651,207946.45416235,0
+TSLX.US,D,20141014,000000,6.85536,6.98958,6.78162,6.84651,180374.23898163,0
+TSLX.US,D,20141015,000000,6.77744,6.96557,6.75547,6.94462,209825.35248506,0
+TSLX.US,D,20141016,000000,6.83795,7.12084,6.83795,7.07132,276404.3132908,0
+TSLX.US,D,20141017,000000,7.08006,7.17446,7.00736,7.01239,267916.50560192,0
+TSLX.US,D,20141020,000000,7.04907,7.08006,7.02543,7.0527,138324.08629641,0
+TSLX.US,D,20141021,000000,7.08006,7.17446,7.04609,7.13527,441813.97043391,0
+TSLX.US,D,20141022,000000,7.14355,7.17976,7.06154,7.09766,182412.1292722,0
+TSLX.US,D,20141023,000000,7.12438,7.13908,7.0364,7.06154,333934.69743998,0
+TSLX.US,D,20141024,000000,7.0889,7.12438,7.0756,7.11562,97767.168984897,0
+TSLX.US,D,20141027,000000,7.09207,7.1899,7.03073,7.10288,297533.05669352,0
+TSLX.US,D,20141028,000000,7.10288,7.16412,7.10288,7.12438,229114.94555703,0
+TSLX.US,D,20141029,000000,7.15323,7.21476,7.12438,7.1899,446067.0055738,0
+TSLX.US,D,20141030,000000,7.1899,7.22174,7.12084,7.22174,361546.66061265,0
+TSLX.US,D,20141031,000000,7.30524,7.30524,7.13908,7.24147,325597.28755851,0
+TSLX.US,D,20141103,000000,7.20573,7.20573,7.0756,7.09207,235738.89470391,0
+TSLX.US,D,20141104,000000,7.27416,7.29007,7.12084,7.29007,686015.96461549,0
+TSLX.US,D,20141105,000000,7.27722,7.40223,7.24827,7.37831,464328.52220503,0
+TSLX.US,D,20141106,000000,7.55536,7.59827,7.52372,7.56346,491710.59158635,0
+TSLX.US,D,20141107,000000,7.58227,7.82913,7.57743,7.76993,674385.91702155,0
+TSLX.US,D,20141110,000000,7.75178,7.75178,7.53247,7.66688,199356.59081842,0
+TSLX.US,D,20141111,000000,7.62191,7.72468,7.55536,7.61391,367650.66305389,0
+TSLX.US,D,20141112,000000,7.57743,7.68363,7.51328,7.56821,213866.75642451,0
+TSLX.US,D,20141113,000000,7.60293,7.65757,7.54206,7.57351,183843.05698282,0
+TSLX.US,D,20141114,000000,7.60517,7.62731,7.55769,7.61782,133568.29277171,0
+TSLX.US,D,20141117,000000,7.62191,7.7003,7.57351,7.63532,223396.60606482,0
+TSLX.US,D,20141118,000000,7.64873,7.64873,7.51328,7.57351,196400.19963252,0
+TSLX.US,D,20141119,000000,7.59437,7.68838,7.45129,7.6733,305288.21220624,0
+TSLX.US,D,20141120,000000,7.7003,7.79432,7.60517,7.76993,404902.05141228,0
+TSLX.US,D,20141121,000000,7.80549,7.80549,7.61782,7.68838,591262.12312931,0
+TSLX.US,D,20141124,000000,7.68838,7.68838,7.62191,7.68363,416148.5845973,0
+TSLX.US,D,20141125,000000,7.6733,7.68838,7.60293,7.64007,112078.59463118,0
+TSLX.US,D,20141126,000000,7.6733,7.68363,7.58618,7.6733,151738.49644844,0
+TSLX.US,D,20141128,000000,7.66139,7.70495,7.59827,7.70495,120460.04958481,0
+TSLX.US,D,20141201,000000,7.66855,7.66855,7.30747,7.37207,264791.45401769,0
+TSLX.US,D,20141202,000000,7.41228,7.46357,7.38278,7.45512,125580.02065748,0
+TSLX.US,D,20141203,000000,7.45883,7.61391,7.38753,7.57351,326405.13863838,0
+TSLX.US,D,20141204,000000,7.55536,7.64873,7.41853,7.57743,194387.01755318,0
+TSLX.US,D,20141205,000000,7.64323,7.65757,7.45129,7.64323,490768.45674985,0
+TSLX.US,D,20141208,000000,7.60293,7.66139,7.34248,7.44654,265670.20692107,0
+TSLX.US,D,20141209,000000,7.42859,7.59437,7.32125,7.55769,314803.02206581,0
+TSLX.US,D,20141210,000000,7.51719,7.66139,7.51719,7.55536,278826.79226034,0
+TSLX.US,D,20141211,000000,7.64007,7.76993,7.60517,7.62731,475226.99189287,0
+TSLX.US,D,20141212,000000,7.63532,7.63532,7.48695,7.52697,198982.74483998,0
+TSLX.US,D,20141215,000000,7.64873,7.64873,7.33801,7.37831,646280.86389453,0
+TSLX.US,D,20141216,000000,7.28719,7.29463,7.12084,7.12865,2010513.5925406,0
+TSLX.US,D,20141217,000000,7.12438,7.22174,7.10288,7.14877,768172.91546002,0
+TSLX.US,D,20141218,000000,7.24455,7.28328,7.09207,7.13908,612339.30156949,0
+TSLX.US,D,20141219,000000,7.13527,7.35551,7.10288,7.29463,1601659.3016034,0
+TSLX.US,D,20141222,000000,7.33336,7.501,7.16412,7.27416,450894.77519205,0
+TSLX.US,D,20141223,000000,7.30002,7.30979,7.16412,7.22174,420906.52666211,0
+TSLX.US,D,20141224,000000,7.27416,7.31585,7.26186,7.27416,103069.76596658,0
+TSLX.US,D,20141226,000000,7.30747,7.35951,7.27107,7.32125,257555.17094058,0
+TSLX.US,D,20141229,000000,7.35551,7.49002,7.28951,7.43658,468716.9153716,0
+TSLX.US,D,20141230,000000,7.43658,7.50873,7.35094,7.44031,601698.65669437,0
+TSLX.US,D,20141231,000000,7.49551,7.52446,7.43109,7.43109,709089.13681418,0
+TSLX.US,D,20150102,000000,7.49002,7.55294,7.36732,7.36732,355027.98993095,0
+TSLX.US,D,20150105,000000,7.35094,7.48621,7.31585,7.41322,325907.75160383,0
+TSLX.US,D,20150106,000000,7.42709,7.48155,7.233,7.27332,313935.01186297,0
+TSLX.US,D,20150107,000000,7.28635,7.42709,7.16133,7.22016,255915.83483966,0
+TSLX.US,D,20150108,000000,7.27332,7.30747,7.22406,7.27024,305694.28628629,0
+TSLX.US,D,20150109,000000,7.2545,7.34331,7.22843,7.33874,269186.29280459,0
+TSLX.US,D,20150112,000000,7.37282,7.42169,7.27564,7.29463,243008.48015268,0
+TSLX.US,D,20150113,000000,7.33336,7.49243,7.30979,7.46219,604441.26813971,0
+TSLX.US,D,20150114,000000,7.39907,7.51328,7.32125,7.43109,417211.03767974,0
+TSLX.US,D,20150115,000000,7.47242,7.51719,7.37282,7.46759,1629003.7715328,0
+TSLX.US,D,20150116,000000,7.45734,7.53247,7.42169,7.49551,498646.07904862,0
+TSLX.US,D,20150120,000000,7.57519,7.58003,7.49002,7.51719,379377.39495262,0
+TSLX.US,D,20150121,000000,7.50873,7.59102,7.45352,7.52781,1823592.7518559,0
+TSLX.US,D,20150122,000000,7.5642,7.5697,7.43109,7.51328,323989.10528914,0
+TSLX.US,D,20150123,000000,7.51328,7.51328,7.44031,7.51328,258135.2767692,0
+TSLX.US,D,20150126,000000,7.51328,7.76267,7.47531,7.74293,749682.57930749,0
+TSLX.US,D,20150127,000000,7.67256,7.79758,7.6115,7.79357,706058.62099462,0
+TSLX.US,D,20150128,000000,7.79041,7.79357,7.58003,7.6384,505423.64881311,0
+TSLX.US,D,20150129,000000,7.62025,7.81731,7.6115,7.78175,279143.701926,0
+TSLX.US,D,20150130,000000,7.81731,7.83639,7.68838,7.72245,446172.28403901,0
+TSLX.US,D,20150202,000000,7.75019,7.75019,7.64156,7.7462,711492.27892277,0
+TSLX.US,D,20150203,000000,7.79357,7.86563,7.68289,7.86563,307485.09446466,0
+TSLX.US,D,20150204,000000,7.82261,7.84886,7.64156,7.66139,1000842.6206225,0
+TSLX.US,D,20150205,000000,7.71612,7.82261,7.6384,7.73651,318750.96451064,0
+TSLX.US,D,20150206,000000,7.75317,7.83639,7.68838,7.79357,384133.18847731,0
+TSLX.US,D,20150209,000000,7.81108,7.8428,7.71612,7.82522,439858.79893743,0
+TSLX.US,D,20150210,000000,7.8428,7.8428,7.64715,7.74293,636203.13652719,0
+TSLX.US,D,20150211,000000,7.75019,7.80297,7.57519,7.64715,494462.87146219,0
+TSLX.US,D,20150212,000000,7.6653,7.83639,7.65672,7.82522,341629.69382974,0
+TSLX.US,D,20150213,000000,7.87903,7.87903,7.79041,7.85845,366059.66910537,0
+TSLX.US,D,20150217,000000,7.88937,7.88937,7.73651,7.86563,265539.1459746,0
+TSLX.US,D,20150218,000000,7.84886,7.87903,7.77775,7.86563,373519.40035351,0
+TSLX.US,D,20150219,000000,7.88526,7.88526,7.75317,7.8428,401644.86461154,0
+TSLX.US,D,20150220,000000,7.80707,7.86563,7.77775,7.81731,376452.15759825,0
+TSLX.US,D,20150223,000000,7.77775,7.86563,7.76267,7.86563,260079.70556516,0
+TSLX.US,D,20150224,000000,7.86954,7.86954,7.79041,7.82764,277028.46419161,0
+TSLX.US,D,20150225,000000,7.89261,8.17485,7.84886,8.17485,638825.42972661,0
+TSLX.US,D,20150226,000000,8.19636,8.22279,8.07785,8.16722,428596.1517016,0
+TSLX.US,D,20150227,000000,8.19636,8.19636,8.11146,8.19207,621034.44337861,0
+TSLX.US,D,20150302,000000,8.21851,8.21851,8.13184,8.17485,587758.92848642,0
+TSLX.US,D,20150303,000000,8.13184,8.17485,7.9964,8.13528,393351.49980224,0
+TSLX.US,D,20150304,000000,8.09639,8.13976,8.0114,8.06287,328170.16433549,0
+TSLX.US,D,20150305,000000,8.03921,8.07209,7.99295,8.0114,422092.52080064,0
+TSLX.US,D,20150306,000000,8.0114,8.08205,7.94391,8.07209,260043.18038336,0
+TSLX.US,D,20150309,000000,8.04081,8.10309,7.93925,7.98803,340160.0923972,0
+TSLX.US,D,20150310,000000,8.01996,8.0989,7.89486,7.90043,214106.31864633,0
+TSLX.US,D,20150311,000000,7.92575,8.00645,7.83313,7.90508,422772.53374421,0
+TSLX.US,D,20150312,000000,7.90043,7.97975,7.8428,7.89261,152991.09533025,0
+TSLX.US,D,20150313,000000,7.86088,8.00645,7.83313,7.91523,341521.19255438,0
+TSLX.US,D,20150316,000000,7.91924,7.96969,7.86088,7.89486,226769.8140313,0
+TSLX.US,D,20150317,000000,7.87288,7.96467,7.86088,7.88526,173591.29786688,0
+TSLX.US,D,20150318,000000,7.85446,7.98803,7.84886,7.91523,217265.74687226,0
+TSLX.US,D,20150319,000000,7.87903,8.02834,7.87903,7.95257,119051.6815453,0
+TSLX.US,D,20150320,000000,8.00645,8.00645,7.94391,7.95257,889676.08126631,0
+TSLX.US,D,20150323,000000,7.98319,8.04686,7.51328,7.92575,510808.96458888,0
+TSLX.US,D,20150324,000000,7.99295,8.03921,7.89261,7.91924,293541.06917651,0
+TSLX.US,D,20150325,000000,7.95257,7.95992,7.91142,7.94391,296703.72021259,0
+TSLX.US,D,20150326,000000,7.93442,7.98319,7.86563,7.88937,167705.37224642,0
+TSLX.US,D,20150327,000000,7.88937,7.99548,7.80623,7.83639,293758.07172722,0
+TSLX.US,D,20150330,000000,7.91924,7.9359,7.75876,7.83155,177541.38885182,0
+TSLX.US,D,20150331,000000,7.90043,7.91142,7.66781,7.77468,364171.10235218,0
+TSLX.US,D,20150401,000000,7.8269,8.03755,7.78324,7.94949,197251.02151452,0
+TSLX.US,D,20150402,000000,7.94949,8.01902,7.79999,7.91523,139690.55780386,0
+TSLX.US,D,20150406,000000,8.11733,8.11733,7.91142,8.04592,144118.69896239,0
+TSLX.US,D,20150407,000000,8.0315,8.11146,7.95433,8.00385,146884.94434891,0
+TSLX.US,D,20150408,000000,7.98719,8.11146,7.98143,8.0989,218275.56072209,0
+TSLX.US,D,20150409,000000,8.07209,8.11733,7.9614,8.11733,194854.32502623,0
+TSLX.US,D,20150410,000000,8.07209,8.12235,8.06194,8.0989,89876.655445493,0
+TSLX.US,D,20150413,000000,8.06194,8.11146,8.0315,8.06194,88335.077919414,0
+TSLX.US,D,20150414,000000,8.04081,8.12654,8.01902,8.12235,122205.73842096,0
+TSLX.US,D,20150415,000000,8.14907,8.21172,8.00981,8.1715,212867.68527521,0
+TSLX.US,D,20150416,000000,8.17746,8.17746,8.05421,8.13528,266830.41857832,0
+TSLX.US,D,20150417,000000,8.17746,8.17746,8.05096,8.13528,318787.48969245,0
+TSLX.US,D,20150420,000000,8.1715,8.1715,8.11146,8.13528,102251.17218619,0
+TSLX.US,D,20150421,000000,8.10717,8.15521,8.07209,8.10717,103820.68073364,0
+TSLX.US,D,20150422,000000,8.14479,8.16125,8.06194,8.0989,150240.96399452,0
+TSLX.US,D,20150423,000000,8.13528,8.19971,8.10717,8.19971,275177.49689025,0
+TSLX.US,D,20150424,000000,8.19971,8.27166,8.12235,8.27166,230232.18641216,0
+TSLX.US,D,20150427,000000,8.22884,8.28954,8.1715,8.19971,244624.18231243,0
+TSLX.US,D,20150428,000000,8.22205,8.28534,8.12654,8.25621,162053.63749749,0
+TSLX.US,D,20150429,000000,8.26039,8.26039,8.17746,8.24076,137703.15820577,0
+TSLX.US,D,20150430,000000,8.28954,8.28954,8.17746,8.2038,304174.19416127,0
+TSLX.US,D,20150501,000000,8.17746,8.27166,8.17746,8.24942,148987.29084265,0
+TSLX.US,D,20150504,000000,8.21693,8.26039,8.17746,8.24076,146557.29198273,0
+TSLX.US,D,20150505,000000,8.22205,8.24504,8.17746,8.22205,88106.258398123,0
+TSLX.US,D,20150506,000000,8.26039,8.26039,8.0989,8.12654,76040.057162644,0
+TSLX.US,D,20150507,000000,8.12654,8.24076,8.08549,8.11733,146628.19380622,0
+TSLX.US,D,20150508,000000,8.02247,8.19636,7.95433,8.16125,282922.98397251,0
+TSLX.US,D,20150511,000000,8.12654,8.19636,8.02247,8.08549,237981.97057463,0
+TSLX.US,D,20150512,000000,8.05096,8.23471,8.04592,8.2254,198510.06601664,0
+TSLX.US,D,20150513,000000,8.17746,8.27166,8.16125,8.20744,206761.53429387,0
+TSLX.US,D,20150514,000000,8.24076,8.24076,7.97128,8.00385,239534.29080122,0
+TSLX.US,D,20150515,000000,7.98719,8.09052,7.98719,8.08549,106387.1118903,0
+TSLX.US,D,20150518,000000,8.09639,8.16125,7.99548,8.13268,128479.47553058,0
+TSLX.US,D,20150519,000000,8.16452,8.20744,8.10717,8.20744,107371.14325886,0
+TSLX.US,D,20150520,000000,8.22205,8.22205,8.15521,8.17746,106708.31863615,0
+TSLX.US,D,20150521,000000,8.19636,8.2254,8.14479,8.19636,83686.711400013,0
+TSLX.US,D,20150522,000000,8.21172,8.25621,8.19636,8.25287,144118.69896239,0
+TSLX.US,D,20150526,000000,8.24504,8.28097,8.18165,8.25621,172037.90337022,0
+TSLX.US,D,20150527,000000,8.21693,8.28097,8.21693,8.27166,140353.38242657,0
+TSLX.US,D,20150528,000000,8.28097,8.28954,8.24504,8.28954,173290.50225204,0
+TSLX.US,D,20150529,000000,8.29308,8.29308,8.17746,8.19022,213636.86263317,0
+TSLX.US,D,20150601,000000,8.24504,8.24504,8.17746,8.17746,110914.08589371,0
+TSLX.US,D,20150602,000000,8.18165,8.27166,8.17746,8.2254,127956.30601476,0
+TSLX.US,D,20150603,000000,8.21172,8.25621,8.19636,8.24942,117328.55238028,0
+TSLX.US,D,20150604,000000,8.21172,8.22205,8.14907,8.16796,130172.52513412,0
+TSLX.US,D,20150605,000000,8.21693,8.24942,8.13528,8.24504,224029.35112605,0
+TSLX.US,D,20150608,000000,8.22205,8.22205,8.17746,8.19636,103161.07892109,0
+TSLX.US,D,20150609,000000,8.2038,8.23471,8.08549,8.19022,171375.07874751,0
+TSLX.US,D,20150610,000000,8.2254,8.24076,8.16452,8.19022,105553.47832915,0
+TSLX.US,D,20150611,000000,8.16452,8.21693,8.11733,8.16125,126104.26444335,0
+TSLX.US,D,20150612,000000,8.16796,8.18687,8.08205,8.16796,240858.8657766,0
+TSLX.US,D,20150615,000000,8.13268,8.13268,8.06772,8.09052,158727.69741335,0
+TSLX.US,D,20150616,000000,8.04592,8.10309,7.99548,7.99733,161382.21871437,0
+TSLX.US,D,20150617,000000,7.99733,8.09052,7.9614,7.97713,213187.81775101,0
+TSLX.US,D,20150618,000000,8.01902,8.07785,7.91142,7.94558,260118.37928708,0
+TSLX.US,D,20150619,000000,7.96718,7.98719,7.86479,7.9359,248162.82786705,0
+TSLX.US,D,20150622,000000,8.0315,8.05421,7.98143,8.01902,320777.03783063,0
+TSLX.US,D,20150623,000000,8.02247,8.16452,8.02247,8.13268,309417.70629004,0
+TSLX.US,D,20150624,000000,8.11146,8.15521,8.03755,8.10309,142566.37873578,0
+TSLX.US,D,20150625,000000,8.14152,8.14152,8.04081,8.08549,138799.9879299,0
+TSLX.US,D,20150626,000000,8.12738,8.12738,8.02572,8.08205,204865.4476503,0
+TSLX.US,D,20150629,000000,8.03997,8.03997,7.86395,7.97975,268747.99062295,0
+TSLX.US,D,20150630,000000,7.98319,8.05775,7.85296,7.85296,365718.05122851,0
+TSLX.US,D,20150701,000000,7.97975,7.98803,7.85296,7.97975,227817.22733298,0
+TSLX.US,D,20150702,000000,7.97473,8.0114,7.91607,7.98803,100052.14138766,0
+TSLX.US,D,20150706,000000,7.95117,8.05775,7.92733,8.05775,61942.411256913,0
+TSLX.US,D,20150707,000000,8.04508,8.07785,7.95908,8.07785,195986.6056621,0
+TSLX.US,D,20150708,000000,8.05775,8.05775,7.92733,7.94149,235823.76203812,0
+TSLX.US,D,20150709,000000,8.03997,8.08205,8.00729,8.03569,173031.60316926,0
+TSLX.US,D,20150710,000000,8.08205,8.14571,8.05012,8.13622,112392.28148666,0
+TSLX.US,D,20150713,000000,8.15093,8.31225,8.15093,8.29308,206376.94561489,0
+TSLX.US,D,20150714,000000,8.31225,8.31225,8.10717,8.20557,212247.83145461,0
+TSLX.US,D,20150715,000000,8.16879,8.23833,8.07116,8.14571,109330.61183556,0
+TSLX.US,D,20150716,000000,8.11816,8.28534,8.05775,8.17391,195330.22665973,0
+TSLX.US,D,20150717,000000,8.20985,8.21414,8.09982,8.14571,156130.11242516,0
+TSLX.US,D,20150720,000000,8.19636,8.22018,8.14571,8.19207,101350.93388176,0
+TSLX.US,D,20150721,000000,8.22018,8.26644,8.18332,8.21414,124090.00809395,0
+TSLX.US,D,20150722,000000,8.18779,8.19207,8.03569,8.03569,149211.81328374,0
+TSLX.US,D,20150723,000000,8.07785,8.07785,7.89569,7.97473,108922.38921542,0
+TSLX.US,D,20150724,000000,8.0114,8.03001,7.95117,7.97473,117151.29782152,0
+TSLX.US,D,20150727,000000,7.96299,8.14571,7.95908,7.98319,189487.27184136,0
+TSLX.US,D,20150728,000000,8.05012,8.26644,7.96299,8.10401,154620.76300067,0
+TSLX.US,D,20150729,000000,8.12738,8.22018,8.11816,8.15093,139028.8074512,0
+TSLX.US,D,20150730,000000,8.16629,8.23833,8.16629,8.22018,471011.55620484,0
+TSLX.US,D,20150731,000000,8.20306,8.25287,8.13622,8.22018,221755.12142381,0
+TSLX.US,D,20150803,000000,8.22018,8.22018,8.1123,8.19636,159282.02076071,0
+TSLX.US,D,20150804,000000,8.17391,8.22018,8.14571,8.18332,191433.84917743,0
+TSLX.US,D,20150805,000000,8.2442,8.37313,8.09982,8.31225,321800.81719115,0
+TSLX.US,D,20150806,000000,8.28954,8.32955,8.27343,8.31225,411046.87611553,0
+TSLX.US,D,20150807,000000,8.30611,8.33552,8.19207,8.28954,96363.098025605,0
+TSLX.US,D,20150810,000000,8.27343,8.31225,8.21414,8.29726,116288.65896894,0
+TSLX.US,D,20150811,000000,8.25287,8.31225,8.22018,8.2442,111319.08570369,0
+TSLX.US,D,20150812,000000,8.25287,8.30611,8.16629,8.28022,145090.91336037,0
+TSLX.US,D,20150813,000000,8.27072,8.28534,8.20985,8.228,85975.98088299,0
+TSLX.US,D,20150814,000000,8.19636,8.26644,8.17391,8.25966,135557.84090989,0
+TSLX.US,D,20150817,000000,8.20306,8.26644,8.16879,8.26644,270265.93420787,0
+TSLX.US,D,20150818,000000,8.25537,8.26644,8.16629,8.19207,203346.42979532,0
+TSLX.US,D,20150819,000000,8.18779,8.26644,8.05775,8.08205,325915.2714942,0
+TSLX.US,D,20150820,000000,8.03997,8.09052,7.91924,7.95507,584701.55591555,0
+TSLX.US,D,20150821,000000,7.91226,8.13445,7.87288,7.89569,284773.95127384,0
+TSLX.US,D,20150824,000000,7.64081,7.84672,5.85523,7.54112,957699.93529334,0
+TSLX.US,D,20150825,000000,7.8403,7.8403,7.61782,7.66139,443283.57186643,0
+TSLX.US,D,20150826,000000,7.80465,7.85614,7.66139,7.81954,236700.36640137,0
+TSLX.US,D,20150827,000000,7.85614,7.95908,7.77775,7.86395,213519.76719738,0
+TSLX.US,D,20150828,000000,7.88937,7.95908,7.72162,7.94149,179952.0508508,0
+TSLX.US,D,20150831,000000,7.89355,8.12738,7.89355,8.06194,231931.68163603,0
+TSLX.US,D,20150901,000000,7.95507,8.05775,7.95507,8.02153,86403.540364091,0
+TSLX.US,D,20150902,000000,8.05775,8.18779,7.92733,7.93208,145530.28981205,0
+TSLX.US,D,20150903,000000,7.97473,8.09052,7.92733,7.98803,102211.42419422,0
+TSLX.US,D,20150904,000000,7.96894,8.18779,7.96894,8.05775,108496.97827443,0
+TSLX.US,D,20150908,000000,8.07116,8.11816,7.95908,8.07116,205729.16077291,0
+TSLX.US,D,20150909,000000,8.10401,8.12738,8.05012,8.07785,121487.05175549,0
+TSLX.US,D,20150910,000000,8.04508,8.12738,8.00143,8.01819,82321.31416263,0
+TSLX.US,D,20150911,000000,8.0114,8.07785,7.96299,8.02153,80120.134824,0
+TSLX.US,D,20150914,000000,8.07785,8.08205,7.97473,8.0114,90730.700137641,0
+TSLX.US,D,20150915,000000,7.99295,8.03569,7.99295,8.0114,70595.656533959,0
+TSLX.US,D,20150916,000000,8.05356,8.05356,7.88937,7.95507,263768.74892722,0
+TSLX.US,D,20150917,000000,7.98803,8.08205,7.87288,7.98319,188405.48189797,0
+TSLX.US,D,20150918,000000,7.91607,8.08205,7.91607,8.08205,115856.80240764,0
+TSLX.US,D,20150921,000000,8.08205,8.14571,8.05012,8.12738,81207.296117652,0
+TSLX.US,D,20150922,000000,8.06696,8.19207,8.03997,8.11816,429212.78271202,0
+TSLX.US,D,20150923,000000,8.14571,8.16209,8.04508,8.08549,114562.30699375,0
+TSLX.US,D,20150924,000000,8.06194,8.14571,8.03569,8.09052,98009.954016878,0
+TSLX.US,D,20150925,000000,8.12738,8.12738,8.03569,8.05012,165666.40768578,0
+TSLX.US,D,20150928,000000,8.03001,8.07209,7.79758,7.86479,499986.76807479,0
+TSLX.US,D,20150929,000000,7.87288,7.90835,7.66139,7.66139,687425.40692506,0
+TSLX.US,D,20150930,000000,7.73744,7.9614,7.72468,7.75876,383618.61312192,0
+TSLX.US,D,20151001,000000,7.84672,8.05775,7.8403,7.86479,330686.10479965,0
+TSLX.US,D,20151002,000000,7.8403,8.01651,7.8187,7.89011,168951.5255079,0
+TSLX.US,D,20151005,000000,7.92817,8.05775,7.91775,7.96718,166959.82882961,0
+TSLX.US,D,20151006,000000,8.0114,8.06194,7.93442,7.94465,187361.29140644,0
+TSLX.US,D,20151007,000000,7.94465,8.04508,7.89011,7.92817,229495.2371558,0
+TSLX.US,D,20151008,000000,7.93442,8.11984,7.86479,8.10485,273947.45767955,0
+TSLX.US,D,20151009,000000,8.16452,8.18779,8.09209,8.16452,321162.70077966,0
+TSLX.US,D,20151012,000000,8.08698,8.36279,8.08698,8.3277,239722.2880605,0
+TSLX.US,D,20151013,000000,8.37154,8.37154,8.29475,8.3277,170210.57001005,0
+TSLX.US,D,20151014,000000,8.33207,8.35227,8.25287,8.31317,169364.04520826,0
+TSLX.US,D,20151015,000000,8.31317,8.33729,8.26644,8.31802,196888.99250665,0
+TSLX.US,D,20151016,000000,8.33729,8.36279,8.26644,8.3088,161323.13386143,0
+TSLX.US,D,20151019,000000,8.36279,8.36279,8.28954,8.33729,192021.47489644,0
+TSLX.US,D,20151020,000000,8.33729,8.34083,8.28619,8.33729,82698.382951239,0
+TSLX.US,D,20151021,000000,8.33729,8.33729,8.16452,8.21851,176565.95164369,0
+TSLX.US,D,20151022,000000,8.28097,8.31802,8.03001,8.08698,180796.42711246,0
+TSLX.US,D,20151023,000000,8.10988,8.16452,8.0114,8.09639,198158.77970932,0
+TSLX.US,D,20151026,000000,8.05356,8.14479,8.01651,8.05356,181646.17472439,0
+TSLX.US,D,20151027,000000,8.05775,8.10485,7.98319,7.99231,81930.279863333,0
+TSLX.US,D,20151028,000000,8.00645,8.16452,7.9614,8.09209,409870.55040748,0
+TSLX.US,D,20151029,000000,8.05356,8.19114,8.00645,8.03001,243253.41372477,0
+TSLX.US,D,20151030,000000,8.13445,8.14479,8.0114,8.03001,366048.92640484,0
+TSLX.US,D,20151102,000000,8.03997,8.18779,8.03997,8.12487,998333.12577863,0
+TSLX.US,D,20151103,000000,8.14815,8.14815,8.01651,8.07785,635548.90606491,0
+TSLX.US,D,20151104,000000,8.19636,8.33729,8.03569,8.07209,452640.46402821,0
+TSLX.US,D,20151105,000000,8.07209,8.11472,8.05012,8.11472,296603.81309766,0
+TSLX.US,D,20151106,000000,8.12487,8.14479,8.03569,8.11984,1138992.6751703,0
+TSLX.US,D,20151109,000000,8.13445,8.25537,8.08289,8.20139,315136.04578224,0
+TSLX.US,D,20151110,000000,8.16796,8.29475,8.14479,8.17746,332176.11736319,0
+TSLX.US,D,20151111,000000,8.18165,8.20139,8.13,8.19636,246012.13922092,0
+TSLX.US,D,20151112,000000,8.16452,8.26644,8.15335,8.23833,147353.32609202,0
+TSLX.US,D,20151113,000000,8.26644,8.26644,8.20473,8.20473,345718.3656515,0
+TSLX.US,D,20151116,000000,8.23833,8.25537,8.20985,8.21851,132108.35976967,0
+TSLX.US,D,20151117,000000,8.18779,8.23833,8.18779,8.21851,208317.07733064,0
+TSLX.US,D,20151118,000000,8.29726,8.31802,8.19636,8.20985,241988.99787238,0
+TSLX.US,D,20151119,000000,8.25537,8.26644,8.21851,8.24337,195836.20785469,0
+TSLX.US,D,20151120,000000,8.26644,8.26644,8.13976,8.14815,381919.11789804,0
+TSLX.US,D,20151123,000000,8.20139,8.25966,8.13,8.15335,435274.88862121,0
+TSLX.US,D,20151124,000000,8.21339,8.27166,8.03001,8.10142,298938.20192286,0
+TSLX.US,D,20151125,000000,8.16796,8.20473,8.10988,8.1715,266964.70233494,0
+TSLX.US,D,20151127,000000,8.23145,8.23833,8.10142,8.16452,118771.29706147,0
+TSLX.US,D,20151130,000000,8.19636,8.33729,8.09209,8.13,755799.47298937,0
+TSLX.US,D,20151201,000000,8.16796,8.28097,8.14479,8.23145,329849.24842835,0
+TSLX.US,D,20151202,000000,8.25287,8.25966,8.09639,8.09639,280804.52342795,0
+TSLX.US,D,20151203,000000,8.15335,8.19114,8.07785,8.09639,254334.50932164,0
+TSLX.US,D,20151204,000000,8.10988,8.1715,8.05356,8.13445,167669.92133466,0
+TSLX.US,D,20151207,000000,8.10485,8.15335,7.91775,7.9399,355039.80690154,0
+TSLX.US,D,20151208,000000,7.89355,8.02497,7.79758,7.90835,568843.18139292,0
+TSLX.US,D,20151209,000000,7.86479,8.16796,7.8269,7.82997,214039.71390305,0
+TSLX.US,D,20151210,000000,7.86954,7.96718,7.8269,7.90193,301891.3702986,0
+TSLX.US,D,20151211,000000,7.85677,7.94874,7.7462,7.86479,379380.61776277,0
+TSLX.US,D,20151214,000000,7.90835,7.92408,7.46274,7.5442,720859.91378507,0
+TSLX.US,D,20151215,000000,7.5442,7.72468,7.49318,7.72162,521654.79504412,0
+TSLX.US,D,20151216,000000,7.7462,8.04508,7.7462,7.91226,193079.63089865,0
+TSLX.US,D,20151217,000000,7.97211,8.09209,7.88061,8.00645,655025.42212608,0
+TSLX.US,D,20151218,000000,7.95339,7.97211,7.70337,7.73102,522923.50797675,0
+TSLX.US,D,20151221,000000,7.72468,8.03001,7.72468,7.86954,344660.20964929,0
+TSLX.US,D,20151222,000000,7.92017,7.9614,7.68531,7.68531,859573.96011074,0
+TSLX.US,D,20151223,000000,7.82997,7.98803,7.79758,7.9614,290672.76813497,0
+TSLX.US,D,20151224,000000,7.98319,8.10717,7.98319,8.08289,192478.03966896,0
+TSLX.US,D,20151228,000000,8.07785,8.07785,7.89736,7.92817,157387.00838718,0
+TSLX.US,D,20151229,000000,7.9681,8.05589,7.9076,7.98319,251473.72817044,0
+TSLX.US,D,20151230,000000,7.92817,7.99733,7.80857,7.80857,339747.57269684,0
+TSLX.US,D,20151231,000000,7.78566,8.00897,7.78566,7.84411,285843.92424665,0
+TSLX.US,D,20160104,000000,7.78566,8.00897,7.77701,7.95732,157341.88904497,0
+TSLX.US,D,20160105,000000,7.93442,8.0813,7.86004,7.97975,134191.36940246,0
+TSLX.US,D,20160106,000000,7.9399,8.14815,7.92408,8.09639,190362.80193458,0
+TSLX.US,D,20160107,000000,8.05096,8.09052,7.88526,7.89569,248116.63425478,0
+TSLX.US,D,20160108,000000,7.90118,8.00217,7.76592,7.79041,110433.88718001,0
+TSLX.US,D,20160111,000000,7.78175,7.87121,7.66063,7.71855,150229.14702394,0
+TSLX.US,D,20160112,000000,7.75178,7.76993,7.57435,7.75569,201080.79425352,0
+TSLX.US,D,20160113,000000,7.83313,8.08549,7.50557,7.52446,264960.11441602,0
+TSLX.US,D,20160114,000000,7.56895,7.83313,7.52045,7.75178,521118.73428766,0
+TSLX.US,D,20160115,000000,7.61951,7.67563,7.49941,7.58403,237089.25216056,0
+TSLX.US,D,20160119,000000,7.63532,7.73744,7.56895,7.60293,186733.91769548,0
+TSLX.US,D,20160120,000000,7.50557,7.60293,7.34862,7.4566,451503.88631212,0
+TSLX.US,D,20160121,000000,7.4566,7.72468,7.4566,7.64007,313063.77884997,0
+TSLX.US,D,20160122,000000,7.75178,7.90118,7.64966,7.88526,167236.99050328,0
+TSLX.US,D,20160125,000000,7.86878,7.86878,7.74368,7.77701,161867.78877832,0
+TSLX.US,D,20160126,000000,7.75569,7.83723,7.64323,7.73744,160042.60395825,0
+TSLX.US,D,20160127,000000,7.73102,7.79999,7.62509,7.76592,223810.20003523,0
+TSLX.US,D,20160128,000000,7.81489,7.83313,7.66063,7.75569,146772.14599332,0
+TSLX.US,D,20160129,000000,7.79432,7.82764,7.7137,7.74368,386688.87693344,0
+TSLX.US,D,20160201,000000,7.7137,7.8633,7.64323,7.8553,267015.19302743,0
+TSLX.US,D,20160202,000000,7.76034,7.80857,7.69304,7.75569,230071.0459042,0
+TSLX.US,D,20160203,000000,7.78566,7.8553,7.5387,7.75178,321768.58908956,0
+TSLX.US,D,20160204,000000,7.68921,7.75633,7.55462,7.6155,298541.79627331,0
+TSLX.US,D,20160205,000000,7.63058,7.72468,7.56346,7.6155,300252.03419771,0
+TSLX.US,D,20160208,000000,7.59177,7.68921,7.38065,7.46684,425558.11599167,0
+TSLX.US,D,20160209,000000,7.42709,7.51087,7.35551,7.3892,207543.60289246,0
+TSLX.US,D,20160210,000000,7.38446,7.52781,7.34862,7.46684,150698.60303711,0
+TSLX.US,D,20160211,000000,7.33568,7.42709,7.30598,7.32562,131759.22200244,0
+TSLX.US,D,20160212,000000,7.38446,7.49002,7.30979,7.35951,213825.9341625,0
+TSLX.US,D,20160216,000000,7.39757,7.51636,7.34024,7.3892,256025.41038508,0
+TSLX.US,D,20160217,000000,7.44654,7.68921,7.40223,7.64323,253775.88889407,0
+TSLX.US,D,20160218,000000,7.69304,7.69788,7.51636,7.55462,121035.85833323,0
+TSLX.US,D,20160219,000000,7.56346,7.62816,7.46684,7.51636,62932.888245794,0
+TSLX.US,D,20160222,000000,7.59827,7.67879,7.51087,7.52045,117670.17025712,0
+TSLX.US,D,20160223,000000,7.52045,7.60293,7.51087,7.58793,86861.179406676,0
+TSLX.US,D,20160224,000000,7.52045,7.64966,7.50557,7.64966,101086.66344872,0
+TSLX.US,D,20160225,000000,7.65524,7.76592,7.64966,7.67879,250785.12106647,0
+TSLX.US,D,20160226,000000,7.72162,7.82764,7.69304,7.75569,191509.04808114,0
+TSLX.US,D,20160229,000000,7.77701,7.96216,7.76592,7.8553,258211.54994298,0
+TSLX.US,D,20160301,000000,8.03848,8.216,7.97975,8.15429,468247.45935843,0
+TSLX.US,D,20160302,000000,8.14815,8.19207,8.08549,8.14479,323794.66240956,0
+TSLX.US,D,20160303,000000,7.60517,7.94465,7.57435,7.9399,8193938.9673382,0
+TSLX.US,D,20160304,000000,7.9399,7.96216,7.88526,7.9399,1589471.7078518,0
+TSLX.US,D,20160307,000000,7.9399,7.95433,7.77151,7.84411,792796.25934519,0
+TSLX.US,D,20160308,000000,7.8553,7.88526,7.68921,7.73744,718426.692115,0
+TSLX.US,D,20160309,000000,7.76034,7.79041,7.64715,7.68921,576825.00788683,0
+TSLX.US,D,20160310,000000,7.72468,7.73744,7.6639,7.71855,279497.13677342,0
+TSLX.US,D,20160311,000000,7.77701,7.8553,7.76592,7.84411,228838.8581534,0
+TSLX.US,D,20160314,000000,7.79432,7.88526,7.78566,7.8633,337053.30340388,0
+TSLX.US,D,20160315,000000,7.8553,7.9399,7.81489,7.9076,406398.50959612,0
+TSLX.US,D,20160316,000000,7.88526,7.94465,7.83313,7.93442,501329.60564105,0
+TSLX.US,D,20160317,000000,7.84411,8.05096,7.81489,7.94465,556418.17395973,0
+TSLX.US,D,20160318,000000,8.00217,8.09982,7.88526,8.09982,551466.86328537,0
+TSLX.US,D,20160321,000000,8.04174,8.07627,7.88526,7.92017,537345.58343848,0
+TSLX.US,D,20160322,000000,7.92017,7.9399,7.74368,7.87121,530608.83593601,0
+TSLX.US,D,20160323,000000,7.82122,7.88937,7.67256,7.73744,425631.16635528,0
+TSLX.US,D,20160324,000000,7.74693,7.82764,7.67879,7.80857,240438.82618587,0
+TSLX.US,D,20160328,000000,7.79915,7.86878,7.76592,7.83723,334119.47188908,0
+TSLX.US,D,20160329,000000,7.83313,8.09209,7.82122,8.07116,364882.26912726,0
+TSLX.US,D,20160330,000000,8.11566,8.11566,7.95582,8.00143,462317.48866578,0
+TSLX.US,D,20160331,000000,7.97807,8.00729,7.8553,7.99295,561916.28809107,0
+TSLX.US,D,20160401,000000,7.97807,8.11146,7.93134,8.05589,407990.5778147,0
+TSLX.US,D,20160404,000000,8.06017,8.11566,7.92575,7.98319,376339.35924268,0
+TSLX.US,D,20160405,000000,7.97807,8.02657,7.90286,7.99295,225502.17536874,0
+TSLX.US,D,20160406,000000,8.01819,8.13622,8.01819,8.06017,255488.27535857,0
+TSLX.US,D,20160407,000000,8.06017,8.09209,7.92575,8.02657,342376.31151657,0
+TSLX.US,D,20160408,000000,8.06696,8.11146,7.97807,8.02657,351086.49310644,0
+TSLX.US,D,20160411,000000,8.00143,8.10215,7.98319,7.9964,117654.05620633,0
+TSLX.US,D,20160412,000000,8.02247,8.11146,7.97807,8.09639,233704.22722351,0
+TSLX.US,D,20160413,000000,8.12161,8.12161,8.04761,8.09209,234007.17137847,0
+TSLX.US,D,20160414,000000,8.02657,8.11816,8.01224,8.08698,166969.4972601,0
+TSLX.US,D,20160415,000000,8.09639,8.16276,8.04174,8.15857,189733.27968351,0
+TSLX.US,D,20160418,000000,8.15857,8.17746,8.07116,8.07785,218297.04612315,0
+TSLX.US,D,20160419,000000,8.11146,8.1715,8.04174,8.13353,201950.95299645,0
+TSLX.US,D,20160420,000000,8.12654,8.14664,8.05589,8.08205,138161.87151842,0
+TSLX.US,D,20160421,000000,8.11566,8.11566,7.97807,8.00143,136461.30202449,0
+TSLX.US,D,20160422,000000,8.00143,8.05012,7.97975,8.01819,79051.236121249,0
+TSLX.US,D,20160425,000000,8.02657,8.08205,7.99733,8.07785,123622.70062089,0
+TSLX.US,D,20160426,000000,8.07785,8.17746,7.99548,8.16796,219799.94992732,0
+TSLX.US,D,20160427,000000,8.1715,8.1715,8.11566,8.13353,220553.01323448,0
+TSLX.US,D,20160428,000000,8.07785,8.24587,8.07785,8.16796,271097.41922889,0
+TSLX.US,D,20160429,000000,8.25193,8.25193,8.01224,8.14303,343908.22061218,0
+TSLX.US,D,20160502,000000,8.19636,8.20232,8.11566,8.1715,223571.71208346,0
+TSLX.US,D,20160503,000000,8.15857,8.15857,8.02657,8.07116,162708.94222983,0
+TSLX.US,D,20160504,000000,8.06696,8.12161,7.93134,8.10215,189579.65906593,0
+TSLX.US,D,20160505,000000,8.07116,8.07116,7.88619,7.94707,284850.22444761,0
+TSLX.US,D,20160506,000000,7.92184,7.95582,7.88619,7.91449,93829.969240592,0
+TSLX.US,D,20160509,000000,7.92575,7.98319,7.91924,7.94149,264840.87044012,0
+TSLX.US,D,20160510,000000,7.97128,8.05096,7.93134,8.01224,205841.95912848,0
+TSLX.US,D,20160511,000000,7.97807,8.14664,7.88619,8.07785,228968.84482981,0
+TSLX.US,D,20160512,000000,8.09639,8.1715,8.05096,8.10634,279950.47873581,0
+TSLX.US,D,20160513,000000,8.08205,8.19636,8.07785,8.18165,226105.91513853,0
+TSLX.US,D,20160516,000000,8.18165,8.20232,8.11146,8.12654,193078.55662861,0
+TSLX.US,D,20160517,000000,8.05096,8.19636,8.05096,8.11146,238419.19848619,0
+TSLX.US,D,20160518,000000,8.08698,8.16796,8.06696,8.12654,177547.83447214,0
+TSLX.US,D,20160519,000000,8.11146,8.14664,7.91924,7.95582,409377.46045315,0
+TSLX.US,D,20160520,000000,7.99295,8.09209,7.95582,8.07116,167856.84432389,0
+TSLX.US,D,20160523,000000,8.08698,8.08698,7.97807,8.05096,209007.83297472,0
+TSLX.US,D,20160524,000000,8.07785,8.14664,8.05589,8.14303,173265.79404081,0
+TSLX.US,D,20160525,000000,8.16796,8.17746,8.12487,8.13622,127699.55547209,0
+TSLX.US,D,20160526,000000,8.15857,8.17746,8.12654,8.1715,137887.93265489,0
+TSLX.US,D,20160527,000000,8.17746,8.19636,8.13353,8.16796,98141.014963347,0
+TSLX.US,D,20160531,000000,8.17746,8.18165,8.11566,8.12654,229518.87109696,0
+TSLX.US,D,20160601,000000,8.08205,8.17746,8.05589,8.16276,253989.66863462,0
+TSLX.US,D,20160602,000000,8.07116,8.14386,8.03848,8.12654,452448.16968871,0
+TSLX.US,D,20160603,000000,8.07785,8.12161,8.02657,8.08205,289727.41048831,0
+TSLX.US,D,20160606,000000,8.09209,8.17746,8.08205,8.08205,568563.87117913,0
+TSLX.US,D,20160607,000000,8.12654,8.1715,8.06855,8.13622,463234.91529106,0
+TSLX.US,D,20160608,000000,8.13622,8.16796,8.05096,8.12654,348318.0991798,0
+TSLX.US,D,20160609,000000,8.12654,8.13622,8.06017,8.11146,297134.50250386,0
+TSLX.US,D,20160610,000000,8.06696,8.13622,8.05096,8.12654,237228.90726746,0
+TSLX.US,D,20160613,000000,8.10634,8.15176,8.09209,8.14303,295942.06274501,0
+TSLX.US,D,20160614,000000,8.13622,8.14664,8.08205,8.08698,328079.92565104,0
+TSLX.US,D,20160615,000000,8.11566,8.16276,8.09209,8.10634,282355.76938451,0
+TSLX.US,D,20160616,000000,8.10634,8.17746,8.07785,8.15176,273081.59601682,0
+TSLX.US,D,20160617,000000,8.14664,8.1715,8.09639,8.14303,183268.32250445,0
+TSLX.US,D,20160620,000000,8.17746,8.17746,8.13353,8.14664,206598.24524581,0
+TSLX.US,D,20160621,000000,8.19114,8.29475,8.17746,8.27072,542318.3795139,0
+TSLX.US,D,20160622,000000,8.25193,8.31457,8.22884,8.27343,366535.57073886,0
+TSLX.US,D,20160623,000000,8.32332,8.33822,8.26469,8.29475,341357.9035063,0
+TSLX.US,D,20160624,000000,8.26469,8.34083,8.2254,8.27072,349854.30535561,0
+TSLX.US,D,20160627,000000,8.28534,8.28534,8.17746,8.17746,416410.70649023,0
+TSLX.US,D,20160628,000000,8.30258,8.44061,8.27166,8.39072,513518.27366259,0
+TSLX.US,D,20160629,000000,8.45021,8.5298,8.37313,8.40999,691647.28823341,0
+TSLX.US,D,20160630,000000,8.47478,8.47478,8.38374,8.4301,379260.29951682,0
+TSLX.US,D,20160701,000000,8.44592,8.44592,8.40999,8.4301,317283.51161822,0
+TSLX.US,D,20160705,000000,8.44061,8.55577,8.40999,8.54683,420788.35695629,0
+TSLX.US,D,20160706,000000,8.54683,8.62092,8.52448,8.60574,290164.63839987,0
+TSLX.US,D,20160707,000000,8.61654,8.6819,8.57727,8.6819,303405.01680331,0
+TSLX.US,D,20160708,000000,8.71438,8.73905,8.66645,8.6792,265694.91513229,0
+TSLX.US,D,20160711,000000,8.71438,8.72538,8.66645,8.69241,438980.04603406,0
+TSLX.US,D,20160712,000000,8.72173,8.77562,8.6819,8.75459,422055.99561885,0
+TSLX.US,D,20160713,000000,8.75459,8.75459,8.6792,8.70247,312527.71809352,0
+TSLX.US,D,20160714,000000,8.74454,8.75831,8.70889,8.73272,182417.50062246,0
+TSLX.US,D,20160715,000000,8.75459,8.76195,8.71076,8.75831,131509.99135013,0
+TSLX.US,D,20160718,000000,8.78113,8.87951,8.78113,8.85345,256144.65436097,0
+TSLX.US,D,20160719,000000,8.84879,8.87951,8.76195,8.86556,177997.95362436,0
+TSLX.US,D,20160720,000000,8.87579,8.87951,8.81864,8.85904,156643.6135105,0
+TSLX.US,D,20160721,000000,8.87951,8.87951,8.70889,8.85345,302856.06480621,0
+TSLX.US,D,20160722,000000,8.83139,8.85904,8.79575,8.84879,121216.33570214,0
+TSLX.US,D,20160725,000000,8.85904,8.87951,8.82051,8.87951,137713.90090631,0
+TSLX.US,D,20160726,000000,8.87951,8.9363,8.85811,8.92234,255066.08722773,0
+TSLX.US,D,20160727,000000,8.93166,8.93166,8.85904,8.91769,106797.48305055,0
+TSLX.US,D,20160728,000000,8.76195,8.93166,8.72538,8.89534,188637.52422943,0
+TSLX.US,D,20160729,000000,8.9726,8.98098,8.79575,8.90558,396915.92783815,0
+TSLX.US,D,20160801,000000,8.90558,8.9512,8.82051,8.87579,192849.73710731,0
+TSLX.US,D,20160802,000000,8.87951,8.92234,8.81036,8.87579,263903.03268384,0
+TSLX.US,D,20160803,000000,8.87951,8.95772,8.85345,8.87951,210060.61762667,0
+TSLX.US,D,20160804,000000,8.88883,9.13551,8.88883,9.03684,397630.3174234,0
+TSLX.US,D,20160805,000000,9.13551,9.20438,9.06662,9.11968,271747.35261098,0
+TSLX.US,D,20160808,000000,9.19415,9.37942,9.15971,9.16994,377121.42784128,0
+TSLX.US,D,20160809,000000,9.19973,9.2621,9.14016,9.22673,447351.83255721,0
+TSLX.US,D,20160810,000000,9.23138,9.23138,9.10945,9.20438,302931.26370992,0
+TSLX.US,D,20160811,000000,9.19415,9.2109,9.14575,9.15971,154936.59839627,0
+TSLX.US,D,20160812,000000,9.19136,9.19415,9.1504,9.15598,183347.81848837,0
+TSLX.US,D,20160815,000000,9.18204,9.23511,9.15971,9.18669,154670.17942312,0
+TSLX.US,D,20160816,000000,9.2165,9.2165,9.14016,9.18204,127339.67500433,0
+TSLX.US,D,20160817,000000,9.17553,9.19415,9.11968,9.17553,191352.2046534,0
+TSLX.US,D,20160818,000000,9.19415,9.19415,9.14016,9.16994,298253.89189909,0
+TSLX.US,D,20160819,000000,9.18669,9.19415,9.13551,9.18669,198561.63097919,0
+TSLX.US,D,20160822,000000,9.18669,9.34958,9.18669,9.30492,279719.5106744,0
+TSLX.US,D,20160823,000000,9.31237,9.31237,9.23511,9.2742,228412.37294235,0
+TSLX.US,D,20160824,000000,9.29375,9.31237,9.25839,9.2742,166699.85547678,0
+TSLX.US,D,20160825,000000,9.29375,9.32916,9.2621,9.27048,183721.66446683,0
+TSLX.US,D,20160826,000000,9.29375,9.31237,9.25839,9.30027,194274.21919761,0
+TSLX.US,D,20160829,000000,9.31237,9.39986,9.30027,9.38866,217539.68573578,0
+TSLX.US,D,20160830,000000,9.41477,9.53574,9.38409,9.52651,270115.53640043,0
+TSLX.US,D,20160831,000000,9.48734,9.49107,9.40545,9.46785,282946.61791366,0
+TSLX.US,D,20160901,000000,9.42597,9.4408,9.38866,9.40452,142887.58548163,0
+TSLX.US,D,20160902,000000,9.42597,9.45851,9.38409,9.40452,136240.00239357,0
+TSLX.US,D,20160906,000000,9.36357,9.40918,9.32916,9.38866,199559.62785844,0
+TSLX.US,D,20160907,000000,9.37942,9.4436,9.30213,9.31237,161880.68001896,0
+TSLX.US,D,20160908,000000,9.33475,9.34958,9.28724,9.31889,153815.06046091,0
+TSLX.US,D,20160909,000000,9.2742,9.30027,9.18204,9.19973,192600.506455,0
+TSLX.US,D,20160912,000000,9.14016,9.15971,9.05824,9.15971,214121.35842707,0
+TSLX.US,D,20160913,000000,9.10945,9.19973,8.62456,8.9726,551539.91364898,0
+TSLX.US,D,20160914,000000,9.04429,9.04429,8.87579,8.87579,269155.13897304,0
+TSLX.US,D,20160915,000000,8.95772,8.98936,8.846,8.97633,297518.01691279,0
+TSLX.US,D,20160916,000000,8.99215,9.02753,8.87579,8.99215,460442.88742327,0
+TSLX.US,D,20160919,000000,9.02753,9.11968,9.01542,9.09454,206786.24250509,0
+TSLX.US,D,20160920,000000,9.14575,9.31889,9.13178,9.2109,275018.50492241,0
+TSLX.US,D,20160921,000000,9.26583,9.30027,9.15598,9.2109,183386.49221028,0
+TSLX.US,D,20160922,000000,9.2742,9.30213,9.23232,9.28724,114997.38636523,0
+TSLX.US,D,20160923,000000,9.28724,9.34212,9.23511,9.28072,340301.8960442,0
+TSLX.US,D,20160926,000000,9.30492,9.42037,9.2528,9.28072,303932.48339933,0
+TSLX.US,D,20160927,000000,9.32447,9.33475,9.2621,9.28724,281583.36921639,0
+TSLX.US,D,20160928,000000,9.29375,9.36544,9.22021,9.26583,188334.58007448,0
+TSLX.US,D,20160929,000000,9.31331,9.32541,9.19044,9.19044,556662.03326177,0
+TSLX.US,D,20160930,000000,9.20347,9.45199,9.20347,9.39052,409970.45752241,0
+TSLX.US,D,20161003,000000,9.41198,9.46226,9.35798,9.3785,145012.49164649,0
+TSLX.US,D,20161004,000000,9.40731,9.43893,9.32541,9.33009,114393.64659543,0
+TSLX.US,D,20161005,000000,9.35518,9.43427,9.34492,9.37103,154930.15277595,0
+TSLX.US,D,20161006,000000,9.37103,9.37103,9.22579,9.27048,166885.70419596,0
+TSLX.US,D,20161007,000000,9.30213,9.30585,9.23044,9.25745,184740.07247708,0
+TSLX.US,D,20161010,000000,9.30027,9.30399,9.22021,9.23976,150083.04629672,0
+TSLX.US,D,20161011,000000,9.25745,9.27048,9.21463,9.25187,151203.50996203,0
+TSLX.US,D,20161012,000000,9.26583,9.30585,9.18485,9.19322,155235.245471,0
+TSLX.US,D,20161013,000000,9.17832,9.33009,9.17553,9.31331,138826.84468123,0
+TSLX.US,D,20161014,000000,9.35798,9.40731,9.16623,9.20812,121974.77035957,0
+TSLX.US,D,20161017,000000,9.19044,9.20347,9.08431,9.11131,161996.70118469,0
+TSLX.US,D,20161018,000000,9.12713,9.20812,9.10199,9.11131,140037.54703098,0
+TSLX.US,D,20161019,000000,9.16157,9.17832,9.11131,9.13178,197190.86239155,0
+TSLX.US,D,20161020,000000,9.12248,9.17926,9.11131,9.17274,109919.31182461,0
+TSLX.US,D,20161021,000000,9.17832,9.23044,9.16436,9.19044,118552.14597064,0
+TSLX.US,D,20161024,000000,9.20347,9.28072,9.1988,9.26583,183080.32524516,0
+TSLX.US,D,20161025,000000,9.23511,9.33568,9.22021,9.26117,272946.23799014,0
+TSLX.US,D,20161026,000000,9.31331,9.33568,9.24535,9.30027,396264.92018602,0
+TSLX.US,D,20161027,000000,9.33009,9.34492,9.26675,9.31889,185622.04819061,0
+TSLX.US,D,20161028,000000,9.32541,9.39052,9.28072,9.36544,189492.64319163,0
+TSLX.US,D,20161031,000000,9.43893,9.43893,9.26583,9.29375,331373.63763358,0
+TSLX.US,D,20161101,000000,9.28072,9.28724,9.14295,9.19322,316720.59411043,0
+TSLX.US,D,20161102,000000,9.17832,9.22579,9.07407,9.08431,255952.36002148,0
+TSLX.US,D,20161103,000000,9.12713,9.14761,9.02659,9.03684,239988.70703366,0
+TSLX.US,D,20161104,000000,9.02659,9.12248,9.0238,9.04429,293792.44836892,0
+TSLX.US,D,20161107,000000,9.04987,9.1988,9.04987,9.1988,182270.3256252,0
+TSLX.US,D,20161108,000000,9.28724,9.51531,9.28724,9.41198,510045.15858118,0
+TSLX.US,D,20161109,000000,9.36544,9.46411,9.30027,9.41758,234730.15512414,0
+TSLX.US,D,20161110,000000,9.35798,9.51531,9.30585,9.32541,384215.90727139,0
+TSLX.US,D,20161111,000000,9.28724,9.31889,9.19322,9.29375,283865.11880899,0
+TSLX.US,D,20161114,000000,9.32541,9.39705,9.30027,9.32541,415888.61124447,0
+TSLX.US,D,20161115,000000,9.35518,9.4241,9.32541,9.35798,235939.78320385,0
+TSLX.US,D,20161116,000000,9.3868,9.56929,9.33568,9.5609,396979.30977128,0
+TSLX.US,D,20161117,000000,9.59445,9.61867,9.54688,9.55623,257704.49447794,0
+TSLX.US,D,20161118,000000,9.59445,9.59445,9.41198,9.53574,389150.02962489,0
+TSLX.US,D,20161121,000000,9.56929,9.58788,9.45199,9.48641,293324.06662581,0
+TSLX.US,D,20161122,000000,9.53015,9.58416,9.49667,9.55347,252643.60825819,0
+TSLX.US,D,20161123,000000,9.55623,9.56929,9.47904,9.49667,195556.89764091,0
+TSLX.US,D,20161125,000000,9.53015,9.70989,9.53015,9.70989,213232.93709323,0
+TSLX.US,D,20161128,000000,9.60465,9.63906,9.43427,9.45665,377746.65301213,0
+TSLX.US,D,20161129,000000,9.49013,9.53015,9.45665,9.49667,318976.56122178,0
+TSLX.US,D,20161130,000000,9.53015,9.5609,9.44732,9.50133,374802.07879681,0
+TSLX.US,D,20161201,000000,9.52651,9.58416,9.46691,9.51531,236694.99505111,0
+TSLX.US,D,20161202,000000,9.53015,9.53015,9.40079,9.4297,338169.46998896,0
+TSLX.US,D,20161205,000000,9.48641,9.53574,9.43893,9.52651,333979.8167822,0
+TSLX.US,D,20161206,000000,9.52651,9.59903,9.52651,9.58788,452101.1804616,0
+TSLX.US,D,20161207,000000,9.59445,9.72381,9.57949,9.66051,468533.21519252,0
+TSLX.US,D,20161208,000000,9.66985,9.8029,9.62887,9.763,560632.53537771,0
+TSLX.US,D,20161209,000000,9.76759,9.82523,9.65032,9.68101,694515.58927496,0
+TSLX.US,D,20161212,000000,9.69779,9.72381,9.62429,9.66518,409199.13162435,0
+TSLX.US,D,20161213,000000,9.61208,9.71361,9.57949,9.67634,575484.31886066,0
+TSLX.US,D,20161214,000000,9.66985,9.70989,9.53015,9.60465,539491.97500441,0
+TSLX.US,D,20161215,000000,9.61867,9.68101,9.60932,9.66051,500399.28777515,0
+TSLX.US,D,20161216,000000,9.68749,9.71361,9.62887,9.68101,509303.9122446,0
+TSLX.US,D,20161219,000000,9.69779,9.88765,9.69216,9.87926,622635.10575759,0
+TSLX.US,D,20161220,000000,9.92949,9.95758,9.75269,9.85234,653148.67234347,0
+TSLX.US,D,20161221,000000,9.85693,9.91925,9.81509,9.85234,554009.66050086,0
+TSLX.US,D,20161222,000000,9.85234,9.85234,9.8066,9.84571,302336.11810056,0
+TSLX.US,D,20161223,000000,9.87926,9.92393,9.8066,9.81957,327212.98971825,0
+TSLX.US,D,20161227,000000,9.88765,9.89974,9.70522,9.78905,324666.96969261,0
+TSLX.US,D,20161228,000000,9.79646,9.79646,9.67357,9.71828,343359.26861509,0
+TSLX.US,D,20161229,000000,9.76759,9.84669,9.74801,9.78339,374510.95161245,0
+TSLX.US,D,20161230,000000,9.84298,9.92676,9.81128,9.8895,294391.8910585,0
+TSLX.US,D,20170103,000000,9.90813,9.94451,9.73029,9.76759,520039.09288439,0
+TSLX.US,D,20170104,000000,9.85878,9.92676,9.77403,9.91554,1019498.3943632,0
+TSLX.US,D,20170105,000000,9.93885,10.1137,9.93885,10.0459,607125.8690022,0
+TSLX.US,D,20170106,000000,10.0059,10.1399,9.99376,10.1137,556217.28545982,0
+TSLX.US,D,20170109,000000,10.1297,10.1399,9.9211,9.9332,596212.35953362,0
+TSLX.US,D,20170110,000000,9.86902,10.0319,9.86902,9.97426,482925.21109278,0
+TSLX.US,D,20170111,000000,9.95465,10.0579,9.92676,10.0459,290628.72306278,0
+TSLX.US,D,20170112,000000,10.0459,10.0459,9.81421,9.91184,528852.40439933,0
+TSLX.US,D,20170113,000000,9.94997,10.0579,9.82055,9.98635,993289.42787971,0
+TSLX.US,D,20170117,000000,9.95465,10.1083,9.91554,9.9649,487237.3310856,0
+TSLX.US,D,20170118,000000,10.0104,10.0384,9.90813,10.0384,379711.4929391,0
+TSLX.US,D,20170119,000000,9.99942,10.0141,9.95465,9.98635,286986.94758307,0
+TSLX.US,D,20170120,000000,10.0059,10.126,9.97426,10.0459,524356.58422746,0
+TSLX.US,D,20170123,000000,10.018,10.0794,9.97426,10.0104,243702.45860693,0
+TSLX.US,D,20170124,000000,9.9807,10.0384,9.95934,10.0022,301338.1212213,0
+TSLX.US,D,20170125,000000,10.0626,10.0859,9.90257,9.9807,539356.61697773,0
+TSLX.US,D,20170126,000000,9.94997,9.97426,9.76203,9.82621,1048219.0042306,0
+TSLX.US,D,20170127,000000,9.83264,9.87458,9.7219,9.74334,606466.26718964,0
+TSLX.US,D,20170130,000000,9.74334,9.8066,9.6894,9.75637,451920.7030927,0
+TSLX.US,D,20170131,000000,9.76203,9.76388,9.6363,9.67357,504754.37857007,0
+TSLX.US,D,20170201,000000,9.73029,9.82055,9.70426,9.77403,332626.23651541,0
+TSLX.US,D,20170202,000000,9.78905,9.8383,9.73029,9.78339,204472.26481089,0
+TSLX.US,D,20170203,000000,9.82621,10.0859,9.80758,9.99376,692758.08346824,0
+TSLX.US,D,20170206,000000,9.94997,10.0459,9.84669,10.0319,395790.0928226,0
+TSLX.US,D,20170207,000000,10.0459,10.0859,9.92676,10.0794,407734.90154208,0
+TSLX.US,D,20170208,000000,10.0235,10.0701,9.9332,10.0626,502314.71127968,0
+TSLX.US,D,20170209,000000,10.0692,10.1137,9.99942,10.0692,531654.10069761,0
+TSLX.US,D,20170210,000000,10.0906,10.1669,10.0497,10.1669,638509.59433101,0
+TSLX.US,D,20170213,000000,10.1603,10.1669,10.0022,10.0692,353232.88467235,0
+TSLX.US,D,20170214,000000,10.0906,10.1231,10.0133,10.0943,353261.88996379,0
+TSLX.US,D,20170215,000000,10.1137,10.2162,10.0794,10.1874,351364.72905016,0
+TSLX.US,D,20170216,000000,10.1762,10.2088,10.0756,10.1548,527015.40260869,0
+TSLX.US,D,20170217,000000,10.1603,10.2721,10.1137,10.2153,456934.32143012,0
+TSLX.US,D,20170221,000000,10.2479,10.314,10.219,10.2861,312176.43178619,0
+TSLX.US,D,20170222,000000,10.2805,10.3177,10.1669,10.2786,320726.54713813,0
+TSLX.US,D,20170223,000000,10.3252,10.6324,10.2982,10.4164,751866.57032528,0
+TSLX.US,D,20170224,000000,10.3922,10.3922,10.2404,10.3196,560482.13757029,0
+TSLX.US,D,20170227,000000,10.3987,10.3987,10.2479,10.2721,467552.40663414,0
+TSLX.US,D,20170228,000000,10.2516,10.3828,10.2303,10.3373,686340.3941715,0
+TSLX.US,D,20170301,000000,10.4248,10.4248,10.1231,10.2674,501175.98502348,0
+TSLX.US,D,20170302,000000,10.2721,10.4248,10.193,10.421,912838.4178794,0
+TSLX.US,D,20170303,000000,10.3727,10.3727,10.219,10.2516,437222.54022732,0
+TSLX.US,D,20170306,000000,10.2479,10.3577,10.219,10.3577,315473.3665789,0
+TSLX.US,D,20170307,000000,10.342,10.4387,10.2805,10.3373,520894.21184658,0
+TSLX.US,D,20170308,000000,10.2721,10.4657,10.2153,10.4164,795073.71185759,0
+TSLX.US,D,20170309,000000,10.342,10.4694,10.342,10.4573,581094.1570775,0
+TSLX.US,D,20170310,000000,10.4461,10.6324,10.4387,10.6202,526250.52233093,0
+TSLX.US,D,20170313,000000,10.6202,10.6519,10.5793,10.6249,292707.43561537,0
+TSLX.US,D,20170314,000000,10.6118,10.6677,10.4657,10.5429,284626.77627658,0
+TSLX.US,D,20170315,000000,10.57,10.6175,10.4639,10.6054,497085.1646616,0
+TSLX.US,D,20170316,000000,10.6324,10.6956,10.5375,10.5589,637791.9819356,0
+TSLX.US,D,20170317,000000,10.596,10.6752,10.57,10.6425,395324.93388963,0
+TSLX.US,D,20170320,000000,10.6687,10.6733,10.5913,10.6575,323951.50583729,0
+TSLX.US,D,20170321,000000,10.6752,10.6882,10.5551,10.6016,459331.01791839,0
+TSLX.US,D,20170322,000000,10.6016,10.6425,10.4639,10.6118,447667.66795279,0
+TSLX.US,D,20170323,000000,10.6118,10.6575,10.5589,10.5849,229657.4519338,0
+TSLX.US,D,20170324,000000,10.6054,10.636,10.5589,10.6175,247970.53352757,0
+TSLX.US,D,20170327,000000,10.5913,10.6202,10.571,10.6202,326160.20506629,0
+TSLX.US,D,20170328,000000,10.6425,10.6519,10.5747,10.5913,464673.36289204,0
+TSLX.US,D,20170329,000000,10.7505,10.9563,10.7013,10.9414,326567.35341639,0
+TSLX.US,D,20170330,000000,10.972,11.0205,10.9414,10.9442,271699.01045859,0
+TSLX.US,D,20170331,000000,10.9767,11.0456,10.9311,11.0132,431194.81095985,0
+TSLX.US,D,20170403,000000,11.0848,11.1006,10.9861,11.0644,334420.26750393,0
+TSLX.US,D,20170404,000000,11.0754,11.1974,11.0644,11.1974,613343.74406905,0
+TSLX.US,D,20170405,000000,11.2215,11.2821,11.1275,11.2104,508939.73469663,0
+TSLX.US,D,20170406,000000,11.2476,11.3304,11.1611,11.3156,379172.20937249,0
+TSLX.US,D,20170407,000000,11.309,11.3686,11.2476,11.3472,558317.48341346,0
+TSLX.US,D,20170410,000000,11.3472,11.3538,11.2542,11.2708,350397.88600245,0
+TSLX.US,D,20170411,000000,11.309,11.3361,11.1556,11.3361,233340.04967554,0
+TSLX.US,D,20170412,000000,11.3304,11.3799,11.2587,11.2989,406708.97364144,0
+TSLX.US,D,20170413,000000,11.2923,11.3575,11.2476,11.2476,270764.39551247,0
+TSLX.US,D,20170417,000000,11.2867,11.3314,11.2421,11.2821,303735.89197963,0
+TSLX.US,D,20170418,000000,11.2587,11.3854,11.2587,11.3631,391051.48761874,0
+TSLX.US,D,20170419,000000,11.3742,11.3854,11.3017,11.3193,171737.10775538,0
+TSLX.US,D,20170420,000000,11.3361,11.3854,11.2933,11.3686,192363.09277329,0
+TSLX.US,D,20170421,000000,11.4115,11.4728,11.2989,11.3304,363109.72353979,0
+TSLX.US,D,20170424,000000,11.3854,11.3957,11.3193,11.3304,165123.901309,0
+TSLX.US,D,20170425,000000,11.4523,11.5195,11.3799,11.4179,454494.65413971,0
+TSLX.US,D,20170426,000000,11.4115,11.5847,11.4115,11.4394,357683.585502,0
+TSLX.US,D,20170427,000000,11.4682,11.5297,11.4115,11.4804,224566.48615255,0
+TSLX.US,D,20170428,000000,11.5409,11.5586,11.4301,11.5129,294317.76642484,0
+TSLX.US,D,20170501,000000,11.5409,11.5651,11.4682,11.5409,229979.73294971,0
+TSLX.US,D,20170502,000000,11.5483,11.6098,11.526,11.5548,218210.03024885,0
+TSLX.US,D,20170503,000000,11.5483,11.5483,11.3854,11.3957,360592.70880557,0
+TSLX.US,D,20170504,000000,11.4859,11.6172,11.1062,11.1824,669229.42076707,0
+TSLX.US,D,20170505,000000,11.2476,11.323,11.1927,11.2821,400893.94984447,0
+TSLX.US,D,20170508,000000,11.309,11.4682,11.2867,11.3304,328336.6761937,0
+TSLX.US,D,20170509,000000,11.3361,11.4004,11.3304,11.3742,281879.86775103,0
+TSLX.US,D,20170510,000000,11.3957,11.3957,11.3119,11.3361,391277.08432987,0
+TSLX.US,D,20170511,000000,11.3361,11.39,11.2542,11.2821,303207.35111355,0
+TSLX.US,D,20170512,000000,11.2775,11.3947,11.2775,11.3193,232154.055537,0
+TSLX.US,D,20170515,000000,11.309,11.4115,11.309,11.3742,224090.58451906,0
+TSLX.US,D,20170516,000000,11.39,11.4394,11.3156,11.4254,290896.21630599,0
+TSLX.US,D,20170517,000000,11.3686,11.4301,11.2867,11.3017,315451.88117784,0
+TSLX.US,D,20170518,000000,11.309,11.3631,11.2421,11.3156,273236.29090446,0
+TSLX.US,D,20170519,000000,11.3686,11.3686,11.2337,11.2867,205872.03868996,0
+TSLX.US,D,20170522,000000,11.3425,11.3863,11.2923,11.3193,262909.33288481,0
+TSLX.US,D,20170523,000000,11.3631,11.3686,11.309,11.3156,184056.83672337,0
+TSLX.US,D,20170524,000000,11.3631,11.458,11.3007,11.458,317843.20631584,0
+TSLX.US,D,20170525,000000,11.5195,11.5548,11.4441,11.4627,366096.19428717,0
+TSLX.US,D,20170526,000000,11.4728,11.4804,11.3538,11.4347,209228.05833559,0
+TSLX.US,D,20170530,000000,11.4347,11.458,11.3538,11.4301,180677.18313659,0
+TSLX.US,D,20170531,000000,11.4394,11.5018,11.39,11.4077,391100.90404118,0
+TSLX.US,D,20170601,000000,11.4441,11.58,11.4179,11.5483,287513.33990903,0
+TSLX.US,D,20170602,000000,11.5353,11.5707,11.458,11.4962,229814.29536154,0
+TSLX.US,D,20170605,000000,11.4962,11.5651,11.4962,11.5409,178370.72533275,0
+TSLX.US,D,20170606,000000,11.5548,11.5847,11.5166,11.5409,171413.75246943,0
+TSLX.US,D,20170607,000000,11.5353,11.5511,11.4301,11.5129,236672.43538,0
+TSLX.US,D,20170608,000000,11.5297,11.5586,11.4728,11.5297,198828.04995234,0
+TSLX.US,D,20170609,000000,11.5409,11.5735,11.4441,11.4859,205068.48469031,0
+TSLX.US,D,20170612,000000,11.4394,11.5297,11.3967,11.5195,347805.67236453,0
+TSLX.US,D,20170613,000000,11.5297,11.5809,11.4674,11.5557,228318.91144774,0
+TSLX.US,D,20170614,000000,11.5511,11.5511,11.3686,11.4338,359132.77580352,0
+TSLX.US,D,20170615,000000,11.3836,11.459,11.3341,11.4506,237359.96821393,0
+TSLX.US,D,20170616,000000,11.5669,11.5669,11.4721,11.5129,276115.33464655,0
+TSLX.US,D,20170619,000000,11.5865,11.6275,11.5195,11.5418,172278.5398621,0
+TSLX.US,D,20170620,000000,11.5195,11.5809,11.4859,11.5008,210045.57784593,0
+TSLX.US,D,20170621,000000,11.5129,11.5576,11.4506,11.4674,160831.11817716,0
+TSLX.US,D,20170622,000000,11.5073,11.5492,11.4161,11.4506,253366.59200387,0
+TSLX.US,D,20170623,000000,11.4561,11.5362,11.4441,11.5297,125632.65989009,0
+TSLX.US,D,20170626,000000,11.5567,11.6275,11.4664,11.5903,214367.36626923,0
+TSLX.US,D,20170627,000000,11.6069,11.7159,11.5297,11.5418,411209.09089353,0
+TSLX.US,D,20170628,000000,11.5511,11.7065,11.5297,11.6934,224134.62959124,0
+TSLX.US,D,20170629,000000,11.7159,11.7159,11.4441,11.4962,381045.73634495,0
+TSLX.US,D,20170630,000000,11.5073,11.5362,11.4795,11.4962,275740.41439803,0
+TSLX.US,D,20170703,000000,11.5073,11.6275,11.4962,11.5809,114824.42888668,0
+TSLX.US,D,20170705,000000,11.5753,11.6749,11.4795,11.4962,199616.56417126,0
+TSLX.US,D,20170706,000000,11.4721,11.5492,11.4617,11.4925,232233.55152094,0
+TSLX.US,D,20170707,000000,11.5297,11.5669,11.4925,11.526,226713.95198853,0
+TSLX.US,D,20170710,000000,11.5297,11.5931,11.4506,11.526,420852.81315945,0
+TSLX.US,D,20170711,000000,11.5492,11.5492,11.4721,11.5129,216551.35728701,0
+TSLX.US,D,20170712,000000,11.5557,11.6406,11.5418,11.5511,279911.8050139,0
+TSLX.US,D,20170713,000000,11.5809,11.6069,11.5129,11.5297,243703.53287698,0
+TSLX.US,D,20170714,000000,11.5511,11.6004,11.4859,11.5594,306868.46345423,0
+TSLX.US,D,20170717,000000,11.5931,11.6275,11.4859,11.4962,533986.3409827,0
+TSLX.US,D,20170718,000000,11.4925,11.5669,11.4441,11.4962,338436.96323216,0
+TSLX.US,D,20170719,000000,11.5362,11.5492,11.3836,11.4617,640900.91946903,0
+TSLX.US,D,20170720,000000,11.4721,11.6191,11.4338,11.5669,331216.79420585,0
+TSLX.US,D,20170721,000000,11.6004,11.7391,11.5847,11.6526,446285.08239457,0
+TSLX.US,D,20170724,000000,11.6191,11.6526,11.4506,11.4617,372364.56004652,0
+TSLX.US,D,20170725,000000,11.4962,11.5511,11.4682,11.5362,292240.12814231,0
+TSLX.US,D,20170726,000000,11.5511,11.6459,11.5511,11.5809,221404.90938653,0
+TSLX.US,D,20170727,000000,11.5753,11.6815,11.5669,11.6581,253637.30805723,0
+TSLX.US,D,20170728,000000,11.6581,11.6581,11.5707,11.6069,165998.35713217,0
+TSLX.US,D,20170731,000000,11.634,11.6694,11.5594,11.6694,171765.03877675,0
+TSLX.US,D,20170801,000000,11.688,11.688,11.6191,11.6581,225200.30548383,0
+TSLX.US,D,20170802,000000,11.6694,11.7187,11.6406,11.688,244154.72629924,0
+TSLX.US,D,20170803,000000,11.943,12.049,11.6991,11.8833,756467.66896235,0
+TSLX.US,D,20170804,000000,11.9113,11.943,11.7633,11.8723,430059.30751381,0
+TSLX.US,D,20170807,000000,11.8658,12.049,11.8611,11.9113,611172.64429191,0
+TSLX.US,D,20170808,000000,11.9113,12.1254,11.902,11.9839,444379.32732052,0
+TSLX.US,D,20170809,000000,11.9579,12.1543,11.9579,12.0835,429283.68453552,0
+TSLX.US,D,20170810,000000,12.0621,12.1106,11.9383,11.9495,466286.91651167,0
+TSLX.US,D,20170811,000000,11.902,12.0872,11.7773,11.9914,623056.21961839,0
+TSLX.US,D,20170814,000000,12.0426,12.1459,12.0007,12.0928,390771.1031349,0
+TSLX.US,D,20170815,000000,12.1357,12.2204,12.0621,12.1469,309191.03530886,0
+TSLX.US,D,20170816,000000,12.1413,12.2092,12.12,12.1357,207785.31365439,0
+TSLX.US,D,20170817,000000,12.1162,12.159,11.9579,11.9625,390845.22776856,0
+TSLX.US,D,20170818,000000,11.9579,11.9579,11.7243,11.781,510457.67828154,0
+TSLX.US,D,20170821,000000,11.781,11.8229,11.7465,11.7773,298814.66086676,0
+TSLX.US,D,20170822,000000,11.794,11.9067,11.781,11.8658,464201.75833877,0
+TSLX.US,D,20170823,000000,11.8396,11.9234,11.781,11.8833,322299.27849576,0
+TSLX.US,D,20170824,000000,11.8899,11.8899,11.8155,11.8443,348900.35354855,0
+TSLX.US,D,20170825,000000,11.8833,11.9113,11.8285,11.8443,294064.23869233,0
+TSLX.US,D,20170828,000000,11.8658,11.8658,11.7587,11.7876,320860.83089476,0
+TSLX.US,D,20170829,000000,11.7465,11.8443,11.7465,11.7997,306993.07878038,0
+TSLX.US,D,20170830,000000,11.8098,11.8285,11.7522,11.7876,206704.59798106,0
+TSLX.US,D,20170831,000000,11.8564,11.8638,11.7159,11.7159,426461.57710625,0
+TSLX.US,D,20170901,000000,11.7243,11.8155,11.7177,11.7633,281321.24732345,0
+TSLX.US,D,20170905,000000,11.7708,11.7847,11.6265,11.6396,403571.0308166,0
+TSLX.US,D,20170906,000000,11.6182,11.6637,11.5473,11.58,376326.46800206,0
+TSLX.US,D,20170907,000000,11.5409,11.8229,11.4664,11.4664,338708.75355558,0
+TSLX.US,D,20170908,000000,11.4607,11.4851,11.2755,11.3072,616614.89638048,0
+TSLX.US,D,20170911,000000,11.3072,11.3584,11.2634,11.2914,576235.23362771,0
+TSLX.US,D,20170912,000000,11.2458,11.3314,11.0466,11.258,706448.58102385,0
+TSLX.US,D,20170913,000000,11.258,11.3668,11.2001,11.3425,519501.95785788,0
+TSLX.US,D,20170914,000000,11.325,11.4981,11.2839,11.4869,451480.25237095,0
+TSLX.US,D,20170915,000000,11.4869,11.6115,11.4682,11.5827,526942.35224508,0
+TSLX.US,D,20170918,000000,11.5827,11.7206,11.5716,11.5911,578681.34653843,0
+TSLX.US,D,20170919,000000,11.634,11.6944,11.6265,11.6768,314068.22134954,0
+TSLX.US,D,20170920,000000,11.6889,11.7159,11.6396,11.6647,281725.1728634,0
+TSLX.US,D,20170921,000000,11.6768,11.7075,11.5576,11.6051,214259.93926392,0
+TSLX.US,D,20170922,000000,11.6246,11.7736,11.552,11.7112,262032.72852154,0
+TSLX.US,D,20170925,000000,11.6944,11.7549,11.5223,11.552,793570.80805342,0
+TSLX.US,D,20170926,000000,11.5716,11.8833,11.552,11.8554,467463.24221973,0
+TSLX.US,D,20170927,000000,11.8833,11.9393,11.8201,11.8648,365785.73024185,0
+TSLX.US,D,20170928,000000,11.8648,11.9635,11.8201,11.9635,287789.42731266,0
+TSLX.US,D,20170929,000000,12.051,12.0956,12.0044,12.0668,345131.81420256,0
+TSLX.US,D,20171002,000000,12.0389,12.078,11.9588,12.0668,271984.76629269,0
+TSLX.US,D,20171003,000000,12.0612,12.1477,12.0463,12.0854,212265.01977546,0
+TSLX.US,D,20171004,000000,12.1153,12.1422,12.0668,12.1086,273892.66990684,0
+TSLX.US,D,20171005,000000,12.1153,12.1766,12.0668,12.1608,213677.68489517,0
+TSLX.US,D,20171006,000000,12.1153,12.1329,11.9775,11.9876,522184.41018027,0
+TSLX.US,D,20171009,000000,12.0557,12.12,12.0044,12.0463,388023.12033929,0
+TSLX.US,D,20171010,000000,12.0854,12.0919,11.9933,12.051,165026.14273418,0
+TSLX.US,D,20171011,000000,12.1153,12.1291,12.0389,12.0389,349253.78839599,0
+TSLX.US,D,20171012,000000,12.0389,12.1012,11.9876,11.9876,403461.45527118,0
+TSLX.US,D,20171013,000000,11.9876,12.0129,11.902,11.9514,329757.93547385,0
+TSLX.US,D,20171016,000000,11.9672,12.0267,11.9448,11.9514,244784.24855032,0
+TSLX.US,D,20171017,000000,11.9635,11.9635,11.8713,11.8789,154338.22997672,0
+TSLX.US,D,20171018,000000,11.9179,11.9448,11.8601,11.9179,184506.95587559,0
+TSLX.US,D,20171019,000000,11.9291,11.9393,11.8378,11.902,191465.00300898,0
+TSLX.US,D,20171020,000000,11.9448,11.9448,11.8789,11.8833,214436.11955262,0
+TSLX.US,D,20171023,000000,11.9179,12.0332,11.8648,11.9876,517240.61939629,0
+TSLX.US,D,20171024,000000,12.01,12.0166,11.8648,11.9448,330273.58509929,0
+TSLX.US,D,20171025,000000,11.9123,11.9123,11.6637,11.7271,344929.8514326,0
+TSLX.US,D,20171026,000000,11.7549,11.7847,11.7075,11.7159,189884.75176098,0
+TSLX.US,D,20171027,000000,11.7345,11.9123,11.7,11.8789,299518.30775149,0
+TSLX.US,D,20171030,000000,11.9179,11.9421,11.8342,11.8789,259060.22328485,0
+TSLX.US,D,20171031,000000,11.902,11.902,11.7549,11.7671,501902.19157931,0
+TSLX.US,D,20171101,000000,11.8425,11.8601,11.6694,11.7447,272972.02047141,0
+TSLX.US,D,20171102,000000,11.7345,11.7977,11.6386,11.6694,214379.1832398,0
+TSLX.US,D,20171103,000000,11.6526,11.7549,11.5716,11.7447,271970.800782,0
+TSLX.US,D,20171106,000000,11.7447,11.7456,11.6459,11.6824,271028.6659455,0
+TSLX.US,D,20171107,000000,11.6581,11.6768,11.6115,11.6526,202878.04805221,0
+TSLX.US,D,20171108,000000,11.5631,11.9933,11.5156,11.9729,420813.0651675,0
+TSLX.US,D,20171109,000000,11.9635,12.0044,11.8425,11.8713,325205.17898917,0
+TSLX.US,D,20171110,000000,11.8034,11.8713,11.6824,11.7159,273079.44747672,0
+TSLX.US,D,20171113,000000,11.7112,11.7913,11.7112,11.7605,233737.52959516,0
+TSLX.US,D,20171114,000000,11.7605,11.848,11.7549,11.7549,156902.51259327,0
+TSLX.US,D,20171115,000000,11.7271,11.8258,11.6898,11.7485,206975.31403442,0
+TSLX.US,D,20171116,000000,11.7977,11.8425,11.7549,11.7847,228546.65669898,0
+TSLX.US,D,20171117,000000,11.7736,11.8955,11.7736,11.8258,200008.67274061,0
+TSLX.US,D,20171120,000000,11.8378,11.902,11.8378,11.8833,149163.47113135,0
+TSLX.US,D,20171121,000000,11.9291,11.9291,11.8342,11.8425,147984.99688319,0
+TSLX.US,D,20171122,000000,11.8833,12.0044,11.8833,11.9792,182177.93840064,0
+TSLX.US,D,20171124,000000,12.0044,12.0129,11.8899,11.9933,134117.24476881,0
+TSLX.US,D,20171127,000000,11.9933,12.01,11.8601,11.8713,219624.84390868,0
+TSLX.US,D,20171128,000000,11.8955,11.9448,11.8342,11.8601,158314.10344293,0
+TSLX.US,D,20171129,000000,11.8955,11.9244,11.8342,11.8955,215998.1082097,0
+TSLX.US,D,20171130,000000,11.9393,11.9495,11.7485,11.8201,265931.25454395,0
+TSLX.US,D,20171201,000000,11.8342,11.8342,11.6731,11.7261,178529.71730059,0
+TSLX.US,D,20171204,000000,11.7485,11.8229,11.7065,11.7335,199450.05231305,0
+TSLX.US,D,20171205,000000,11.7736,11.7857,11.6934,11.7409,165030.4398144,0
+TSLX.US,D,20171206,000000,11.7196,11.848,11.6991,11.808,204695.71298192,0
+TSLX.US,D,20171207,000000,11.7793,11.9635,11.7605,11.902,266894.87478151,0
+TSLX.US,D,20171208,000000,11.9067,11.9291,11.8136,11.8601,139370.42532805,0
+TSLX.US,D,20171211,000000,11.8955,12.0928,11.8852,12.011,311629.6283292,0
+TSLX.US,D,20171212,000000,12.011,12.051,11.9244,11.9448,291217.42305184,0
+TSLX.US,D,20171213,000000,11.9448,12.0054,11.8554,11.9448,325255.66968166,0
+TSLX.US,D,20171214,000000,11.888,12.0129,11.8648,11.9113,360550.8122735,0
+TSLX.US,D,20171215,000000,11.8936,11.9738,11.7289,11.8695,511574.91913667,0
+TSLX.US,D,20171218,000000,11.9113,12.0231,11.8368,11.8462,215080.68158443,0
+TSLX.US,D,20171219,000000,11.8462,11.9264,11.6944,11.7418,295987.18208722,0
+TSLX.US,D,20171220,000000,11.8936,11.8936,11.7122,11.7708,310353.39550622,0
+TSLX.US,D,20171221,000000,11.7763,11.8098,11.7364,11.7876,251279.28529084,0
+TSLX.US,D,20171222,000000,11.8098,11.888,11.7763,11.8071,151172.35613048,0
+TSLX.US,D,20171226,000000,11.7708,11.8415,11.7708,11.7708,268344.06508303,0
+TSLX.US,D,20171227,000000,11.781,11.7987,11.6581,11.6898,283263.52757931,0
+TSLX.US,D,20171228,000000,11.6824,11.8174,11.6824,11.794,237700.51182073,0
+TSLX.US,D,20171229,000000,11.7997,11.8024,11.6451,11.6526,452741.44541319,0
+TSLX.US,D,20180102,000000,11.7364,11.7364,11.5819,11.701,488035.51373498,0
+TSLX.US,D,20180103,000000,11.7214,11.7502,11.6796,11.701,202155.06430653,0
+TSLX.US,D,20180104,000000,11.7122,11.8071,11.6386,11.6824,197604.45636196,0
+TSLX.US,D,20180105,000000,11.7568,11.8527,11.6944,11.7763,241186.51814277,0
+TSLX.US,D,20180108,000000,11.7997,11.8816,11.7075,11.7708,259535.05064829,0
+TSLX.US,D,20180109,000000,11.7708,11.8368,11.7122,11.7418,209766.26763215,0
+TSLX.US,D,20180110,000000,11.7418,11.7633,11.6098,11.6526,244818.62519203,0
+TSLX.US,D,20180111,000000,11.6526,11.7763,11.6228,11.7763,180771.71890124,0
+TSLX.US,D,20180112,000000,11.8415,11.8415,11.7168,11.8071,217810.40178913,0
+TSLX.US,D,20180116,000000,11.7997,11.8489,11.7763,11.7997,422198.87353589,0
+TSLX.US,D,20180117,000000,11.7997,11.8415,11.7122,11.7708,284069.23011907,0
+TSLX.US,D,20180118,000000,11.8071,11.8071,11.5874,11.6386,606061.26737966,0
+TSLX.US,D,20180119,000000,11.6386,11.7633,11.6256,11.6944,214606.92849104,0
+TSLX.US,D,20180122,000000,11.7122,11.7708,11.5874,11.6386,431899.53211463,0
+TSLX.US,D,20180123,000000,11.6098,11.6581,11.5688,11.5781,398558.48674922,0
+TSLX.US,D,20180124,000000,11.5604,11.6944,11.5287,11.633,410283.07010783,0
+TSLX.US,D,20180125,000000,11.6256,11.6526,11.458,11.5557,429335.24949807,0
+TSLX.US,D,20180126,000000,11.5604,11.5604,11.4347,11.5186,374846.123869,0
+TSLX.US,D,20180129,000000,11.5186,11.5186,11.2867,11.4636,447959.86940722,0
+TSLX.US,D,20180130,000000,11.4283,11.4943,11.3686,11.4105,297133.42823379,0
+TSLX.US,D,20180131,000000,11.4523,11.458,11.2765,11.3035,344350.81987402,0
+TSLX.US,D,20180201,000000,11.2989,11.445,11.2468,11.4236,324255.52426229,0
+TSLX.US,D,20180202,000000,11.3538,11.3752,11.2243,11.2708,557404.35386839,0
+TSLX.US,D,20180205,000000,11.1993,11.2486,10.4508,10.8045,1022210.926247,0
+TSLX.US,D,20180206,000000,10.6277,11.0447,10.5337,11.0223,757750.34740565,0
+TSLX.US,D,20180207,000000,10.9861,11.1769,10.9265,11.0223,602456.01708173,0
+TSLX.US,D,20180208,000000,11.0866,11.2989,10.8939,10.906,369409.24313067,0
+TSLX.US,D,20180209,000000,10.9814,11.0577,10.6854,10.7533,783931.3828677,0
+TSLX.US,D,20180212,000000,10.8278,10.9665,10.7999,10.906,460551.38869862,0
+TSLX.US,D,20180213,000000,10.8725,10.9861,10.8148,10.9711,407328.82746204,0
+TSLX.US,D,20180214,000000,10.9414,11.0159,10.7711,10.852,658698.35143735,0
+TSLX.US,D,20180215,000000,10.8641,10.892,10.7114,10.7757,618247.78686108,0
+TSLX.US,D,20180216,000000,10.7636,10.8761,10.7347,10.8045,346521.91965117,0
+TSLX.US,D,20180220,000000,10.7915,10.9126,10.6463,10.6808,407669.37106885,0
+TSLX.US,D,20180221,000000,10.6808,10.7114,10.6202,10.6277,531890.44010927,0
+TSLX.US,D,20180222,000000,10.6184,11.2708,10.6054,10.7757,768716.49610684,0
+TSLX.US,D,20180223,000000,10.7915,10.8045,10.6575,10.7227,536236.93674377,0
+TSLX.US,D,20180226,000000,10.7915,10.8892,10.7282,10.8148,596263.92449614,0
+TSLX.US,D,20180227,000000,10.8333,10.92,10.7458,10.7599,579510.68301937,0
+TSLX.US,D,20180228,000000,10.7915,10.8567,10.6333,10.6333,848774.32326776,0
+TSLX.US,D,20180301,000000,10.6687,10.7458,10.5997,10.6212,589471.31495093,0
+TSLX.US,D,20180302,000000,10.6175,10.6463,10.5392,10.6267,598322.22591773,0
+TSLX.US,D,20180305,000000,10.6575,11.0279,10.6333,10.9311,915091.16218057,0
+TSLX.US,D,20180306,000000,10.9665,11.0195,10.812,10.8761,312796.28560677,0
+TSLX.US,D,20180307,000000,10.8045,10.8567,10.6752,10.7915,708245.83482257,0
+TSLX.US,D,20180308,000000,10.8278,10.9246,10.7282,10.7999,526990.69439745,0
+TSLX.US,D,20180309,000000,10.8446,10.906,10.7711,10.8818,300329.38164152,0
+TSLX.US,D,20180312,000000,10.906,10.9758,10.7868,10.906,692363.82635877,0
+TSLX.US,D,20180313,000000,10.9126,10.9126,10.7411,10.8446,672276.05063741,0
+TSLX.US,D,20180314,000000,10.852,10.9144,10.7868,10.8148,556416.02541962,0
+TSLX.US,D,20180315,000000,10.8278,10.8651,10.6882,10.7264,440243.3876164,0
+TSLX.US,D,20180316,000000,10.7626,10.8958,10.7505,10.7692,298503.1225514,0
+TSLX.US,D,20180319,000000,10.7692,10.8399,10.7151,10.798,200790.74133921,0
+TSLX.US,D,20180320,000000,10.8148,10.8651,10.7748,10.7784,342948.89745483,0
+TSLX.US,D,20180321,000000,10.2693,10.5932,10.2387,10.5383,5875361.2487743,0
+TSLX.US,D,20180322,000000,10.5067,10.8735,10.5067,10.8213,2045533.7219989,0
+TSLX.US,D,20180323,000000,10.8213,10.8241,10.5262,10.5522,563202.18934453,0
+TSLX.US,D,20180326,000000,10.5747,10.6584,10.5067,10.5383,652660.95373939,0
+TSLX.US,D,20180327,000000,10.5448,10.6184,10.5067,10.5206,645989.73671017,0
+TSLX.US,D,20180328,000000,10.5635,10.6519,10.5328,10.6333,586967.19145736,0
+TSLX.US,D,20180329,000000,10.6519,10.758,10.6054,10.758,934744.93280049,0
+TSLX.US,D,20180402,000000,10.7505,10.7626,10.7013,10.7374,453852.240648,0
+TSLX.US,D,20180403,000000,10.7626,10.8092,10.7274,10.7748,305481.58081579,0
+TSLX.US,D,20180404,000000,10.7505,10.8464,10.7264,10.8213,356172.08753742,0
+TSLX.US,D,20180405,000000,10.8446,10.8446,10.7748,10.8092,258179.32184138,0
+TSLX.US,D,20180406,000000,10.7748,10.8148,10.732,10.7748,331114.7385508,0
+TSLX.US,D,20180409,000000,10.7784,10.8735,10.7784,10.7868,295086.9437828,0
+TSLX.US,D,20180410,000000,10.8278,10.8278,10.6649,10.7505,407090.33951028,0
+TSLX.US,D,20180411,000000,10.7505,10.7933,10.7374,10.7505,320763.07231994,0
+TSLX.US,D,20180412,000000,10.7784,10.8092,10.732,10.745,251162.18985508,0
+TSLX.US,D,20180413,000000,10.7264,10.8092,10.6379,10.6584,348564.10702194,0
+TSLX.US,D,20180416,000000,10.7151,10.7151,10.6286,10.6882,340069.85371275,0
+TSLX.US,D,20180417,000000,10.732,10.7868,10.6966,10.7692,204682.82174127,0
+TSLX.US,D,20180418,000000,10.7748,10.798,10.7505,10.798,176075.01022946,0
+TSLX.US,D,20180419,000000,10.7692,10.8036,10.7151,10.732,214034.34255278,0
+TSLX.US,D,20180420,000000,10.7505,10.7562,10.6259,10.7077,325677.8578125,0
+TSLX.US,D,20180423,000000,10.732,10.732,10.6519,10.6882,370912.14693484,0
+TSLX.US,D,20180424,000000,10.7505,10.7505,10.6817,10.732,358015.53494838,0
+TSLX.US,D,20180425,000000,10.7013,10.7374,10.6817,10.719,335415.04157303,0
+TSLX.US,D,20180426,000000,10.7692,10.7692,10.7077,10.7626,298661.04024918,0
+TSLX.US,D,20180427,000000,10.7505,10.852,10.732,10.8148,262532.2640962,0
+TSLX.US,D,20180430,000000,10.852,10.9553,10.8092,10.8761,816824.45762101,0
+TSLX.US,D,20180501,000000,10.8735,10.9283,10.8213,10.9023,393721.04870048,0
+TSLX.US,D,20180502,000000,10.9228,10.9424,10.8735,10.8902,454216.41819598,0
+TSLX.US,D,20180503,000000,10.8735,10.932,10.8399,10.8902,305858.6496044,0
+TSLX.US,D,20180504,000000,10.9619,11.4357,10.9619,11.3584,598170.75384026,0
+TSLX.US,D,20180507,000000,11.3826,11.4115,11.2849,11.3883,627056.80129581,0
+TSLX.US,D,20180508,000000,11.3761,11.4664,11.3398,11.3985,1017110.2920353,0
+TSLX.US,D,20180509,000000,11.4115,11.4254,11.3304,11.3695,369857.21374279,0
+TSLX.US,D,20180510,000000,11.3761,11.5223,11.364,11.4607,1261919.2487968,0
+TSLX.US,D,20180511,000000,11.5026,11.5223,11.4254,11.4413,210241.09499559,0
+TSLX.US,D,20180514,000000,11.4254,11.4962,11.3826,11.3883,393066.8182382,0
+TSLX.US,D,20180515,000000,11.3695,11.5334,11.364,11.5223,358451.6885899,0
+TSLX.US,D,20180516,000000,11.5223,11.5399,11.4189,11.4925,464380.08716757,0
+TSLX.US,D,20180517,000000,11.5026,11.6172,11.4728,11.5539,410737.48634026,0
+TSLX.US,D,20180518,000000,11.5762,11.5931,11.4664,11.5399,317390.93862352,0
+TSLX.US,D,20180521,000000,11.5473,11.6023,11.4962,11.5539,352471.22720476,0
+TSLX.US,D,20180522,000000,11.5539,11.6004,11.5156,11.5539,251885.17360075,0
+TSLX.US,D,20180523,000000,11.5511,11.6246,11.4728,11.5473,254998.40821439,0
+TSLX.US,D,20180524,000000,11.5762,11.579,11.4841,11.5473,297837.07511853,0
+TSLX.US,D,20180525,000000,11.5586,11.5809,11.5026,11.5399,403941.65398489,0
+TSLX.US,D,20180529,000000,11.5223,11.5399,11.3938,11.431,756583.69012808,0
+TSLX.US,D,20180530,000000,11.4664,11.4925,11.3529,11.3584,514490.48806056,0
+TSLX.US,D,20180531,000000,11.3695,11.3967,11.2402,11.2737,435211.50668807,0
+TSLX.US,D,20180601,000000,11.297,11.3211,11.2141,11.297,264681.87847229,0
+TSLX.US,D,20180604,000000,11.3529,11.3584,11.2076,11.2914,310518.83309438,0
+TSLX.US,D,20180605,000000,11.2792,11.2792,11.1648,11.2327,322849.30476289,0
+TSLX.US,D,20180606,000000,11.2141,11.2141,11.0978,11.2001,389289.6847318,0
+TSLX.US,D,20180607,000000,11.1769,11.2429,11.1546,11.2001,357011.09244882,0
+TSLX.US,D,20180608,000000,11.2001,11.269,11.1824,11.2429,303151.48907079,0
+TSLX.US,D,20180611,000000,11.2429,11.2616,11.1593,11.1722,421212.69362722,0
+TSLX.US,D,20180612,000000,11.1722,11.1824,11.0689,11.0689,493877.39428328,0
+TSLX.US,D,20180613,000000,11.0614,11.0717,10.8752,10.972,930795.91608561,0
+TSLX.US,D,20180614,000000,10.9879,11.2001,10.9526,11.1629,458465.15625566,0
+TSLX.US,D,20180615,000000,11.0838,11.2429,11.0838,11.1927,475665.29407451,0
+TSLX.US,D,20180618,000000,11.1099,11.2486,11.1006,11.1583,492904.10561525,0
+TSLX.US,D,20180619,000000,11.1583,11.27,11.1388,11.1759,488554.3861706,0
+TSLX.US,D,20180620,000000,11.1694,11.2178,11.121,11.1583,461767.46239864,0
+TSLX.US,D,20180621,000000,11.1694,11.1694,11.0139,11.0215,682611.60281749,0
+TSLX.US,D,20180622,000000,11.0577,11.121,10.9833,11.0085,417206.74059953,0
+TSLX.US,D,20180625,000000,11.0028,11.0493,10.9051,11.0215,480964.66824604,0
+TSLX.US,D,20180626,000000,11.0261,11.0577,10.9255,10.9461,460074.41279509,0
+TSLX.US,D,20180627,000000,10.972,11.0085,10.799,10.8102,498976.95422496,0
+TSLX.US,D,20180628,000000,10.8045,10.8761,10.7906,10.8595,515007.21195606,0
+TSLX.US,D,20180629,000000,11.0866,11.1388,10.9526,11.0791,695137.59163566,0
+TSLX.US,D,20180702,000000,11.1154,11.1824,11.0298,11.1388,454373.26162373,0
+TSLX.US,D,20180703,000000,11.1694,11.2318,11.1629,11.2068,198318.8459472,0
+TSLX.US,D,20180705,000000,11.2068,11.2178,11.1759,11.1759,317408.12694438,0
+TSLX.US,D,20180706,000000,11.1527,11.2429,11.1266,11.2001,297797.32712657,0
+TSLX.US,D,20180709,000000,11.2486,11.3165,11.2355,11.2616,302570.30897211,0
+TSLX.US,D,20180710,000000,11.2746,11.2746,11.1583,11.1927,278446.50066159,0
+TSLX.US,D,20180711,000000,11.1871,11.2178,11.1759,11.2001,211308.91942829,0
+TSLX.US,D,20180712,000000,11.2253,11.2392,11.135,11.1694,253247.34802798,0
+TSLX.US,D,20180713,000000,11.1824,11.2486,11.121,11.2392,440638.7189959,0
+TSLX.US,D,20180716,000000,11.2429,11.2429,11.1527,11.2392,344885.80636043,0
+TSLX.US,D,20180717,000000,11.2392,11.392,11.1759,11.323,563439.60302625,0
+TSLX.US,D,20180718,000000,11.3472,11.5884,11.3425,11.5781,379391.3604633,0
+TSLX.US,D,20180719,000000,11.5557,11.6061,11.527,11.5557,396299.29682773,0
+TSLX.US,D,20180720,000000,11.5557,11.6283,11.5473,11.6125,323516.42646582,0
+TSLX.US,D,20180723,000000,11.7997,11.8061,11.5018,11.5884,945066.51946988,0
+TSLX.US,D,20180724,000000,11.6246,11.8061,11.5819,11.781,583294.26214609,0
+TSLX.US,D,20180725,000000,11.781,11.8807,11.7633,11.8471,317679.91726779,0
+TSLX.US,D,20180726,000000,11.8723,11.9029,11.8471,11.8658,403839.59832984,0
+TSLX.US,D,20180727,000000,11.8546,12.0082,11.8378,11.9699,506009.125992,0
+TSLX.US,D,20180730,000000,12.0342,12.0398,11.9495,11.9829,311709.12431313,0
+TSLX.US,D,20180731,000000,12.0147,12.0574,11.8955,12.0473,492698.92003513,0
+TSLX.US,D,20180801,000000,12.0398,12.0956,11.9029,12.0631,447670.89076295,0
+TSLX.US,D,20180802,000000,12.3358,12.3489,12.1459,12.1878,1024957.8347726,0
+TSLX.US,D,20180803,000000,12.3005,12.3005,12.1878,12.2567,645291.4611757,0
+TSLX.US,D,20180806,000000,12.2614,12.4038,12.2297,12.3973,381050.03342515,0
+TSLX.US,D,20180807,000000,12.4234,12.5071,12.373,12.4531,557155.1232161,0
+TSLX.US,D,20180808,000000,12.4429,12.4857,12.3052,12.3116,339549.90700708,0
+TSLX.US,D,20180809,000000,12.3052,12.3665,12.2614,12.3489,346747.5163623,0
+TSLX.US,D,20180810,000000,12.3423,12.3423,12.2381,12.2697,261036.88018239,0
+TSLX.US,D,20180813,000000,12.2753,12.3526,12.2446,12.2614,225515.06660936,0
+TSLX.US,D,20180814,000000,12.2884,12.2968,12.1459,12.2074,512173.2875562,0
+TSLX.US,D,20180815,000000,12.1878,12.2446,12.1162,12.1636,324082.56678376,0
+TSLX.US,D,20180816,000000,12.1934,12.2297,12.1338,12.1702,326234.32969995,0
+TSLX.US,D,20180817,000000,12.159,12.1962,12.1273,12.1459,299167.02144416,0
+TSLX.US,D,20180820,000000,12.159,12.1878,12.1162,12.1375,275610.42772162,0
+TSLX.US,D,20180821,000000,12.1375,12.2697,12.1273,12.2381,433657.03792137,0
+TSLX.US,D,20180822,000000,12.2381,12.2884,12.1813,12.2185,430759.73158838,0
+TSLX.US,D,20180823,000000,12.2297,12.2297,12.1813,12.213,319369.74406118,0
+TSLX.US,D,20180824,000000,12.2381,12.2753,12.1506,12.2297,454043.46071745,0
+TSLX.US,D,20180827,000000,12.2446,12.3116,12.1636,12.2241,370196.68307953,0
+TSLX.US,D,20180828,000000,12.2446,12.3218,12.1813,12.2446,444962.6559593,0
+TSLX.US,D,20180829,000000,12.4111,12.4596,12.2446,12.2697,916249.22529772,0
+TSLX.US,D,20180830,000000,12.2567,12.4541,12.2008,12.4288,656974.14800226,0
+TSLX.US,D,20180831,000000,12.4242,12.4288,12.3052,12.4288,316484.25469877,0
+TSLX.US,D,20180904,000000,12.4355,12.4904,12.386,12.4242,365347.42806021,0
+TSLX.US,D,20180905,000000,12.4355,12.4541,12.2753,12.3982,409264.66209757,0
+TSLX.US,D,20180906,000000,12.4242,12.4661,12.3535,12.4242,271413.25462449,0
+TSLX.US,D,20180907,000000,12.4242,12.4745,12.386,12.4047,309927.98456522,0
+TSLX.US,D,20180910,000000,12.4288,12.4485,12.373,12.4121,257749.61382017,0
+TSLX.US,D,20180911,000000,12.4047,12.4121,12.3423,12.3806,220287.66853139,0
+TSLX.US,D,20180912,000000,12.3806,12.4429,12.3052,12.4355,427214.64041342,0
+TSLX.US,D,20180913,000000,12.5163,12.738,12.455,12.7146,622434.21725768,0
+TSLX.US,D,20180914,000000,12.6878,12.8227,12.6878,12.7957,760585.34607556,0
+TSLX.US,D,20180917,000000,12.7957,12.8905,12.7705,12.8339,658789.66439187,0
+TSLX.US,D,20180918,000000,12.8459,12.9232,12.8227,12.9092,610516.26528951,0
+TSLX.US,D,20180919,000000,12.9595,13.0051,12.777,12.777,729263.92840983,0
+TSLX.US,D,20180920,000000,12.8459,13.0666,12.8161,13.0554,477374.45772886,0
+TSLX.US,D,20180921,000000,13.0666,13.1504,13.0248,13.0935,601128.21929621,0
+TSLX.US,D,20180924,000000,13.1056,13.1373,12.9911,12.9976,508750.6631673,0
+TSLX.US,D,20180925,000000,13.0248,13.0348,12.8905,12.8905,233865.36773146,0
+TSLX.US,D,20180926,000000,12.9092,12.9911,12.8636,12.9595,302656.25057636,0
+TSLX.US,D,20180927,000000,12.979,12.979,12.8961,12.9344,430725.35494667,0
+TSLX.US,D,20180928,000000,12.9232,12.9595,12.8636,12.8905,302154.5664616,0
+TSLX.US,D,20181001,000000,12.9269,12.9269,12.7733,12.8636,373459.24123054,0
+TSLX.US,D,20181002,000000,12.8227,12.8562,12.7175,12.7454,303488.80986743,0
+TSLX.US,D,20181003,000000,12.7454,12.8124,12.7249,12.777,323157.62026811,0
+TSLX.US,D,20181004,000000,12.777,12.777,12.6495,12.738,447204.65755994,0
+TSLX.US,D,20181005,000000,12.7565,12.7565,12.6458,12.6878,677857.95783289,0
+TSLX.US,D,20181008,000000,12.6495,12.7053,12.522,12.5538,674984.28544106,0
+TSLX.US,D,20181009,000000,12.5499,12.6878,12.5313,12.6495,262071.40224346,0
+TSLX.US,D,20181010,000000,12.6309,12.7062,12.6113,12.6188,356558.82475649,0
+TSLX.US,D,20181011,000000,12.5918,12.6254,12.4978,12.5163,516506.89295008,0
+TSLX.US,D,20181012,000000,12.5993,12.6254,12.4085,12.4288,542699.74538272,0
+TSLX.US,D,20181015,000000,12.455,12.5538,12.455,12.536,293861.20165231,0
+TSLX.US,D,20181016,000000,12.5742,12.6495,12.5043,12.6039,403207.92753867,0
+TSLX.US,D,20181017,000000,12.6616,12.7008,12.5591,12.6878,305375.22808054,0
+TSLX.US,D,20181018,000000,12.6878,12.7845,12.6495,12.6616,317655.20905657,0
+TSLX.US,D,20181019,000000,12.6495,12.7062,12.5591,12.5666,194144.23252119,0
+TSLX.US,D,20181022,000000,12.5806,12.6616,12.5779,12.6113,362107.42958031,0
+TSLX.US,D,20181023,000000,12.5742,12.6375,12.4913,12.5666,363115.09489005,0
+TSLX.US,D,20181024,000000,12.5591,12.6039,12.4355,12.4429,375368.21911475,0
+TSLX.US,D,20181025,000000,12.4596,12.5285,12.455,12.4913,400815.52813061,0
+TSLX.US,D,20181026,000000,12.4242,12.5621,12.3944,12.4187,1074049.8276553,0
+TSLX.US,D,20181029,000000,12.4978,12.5658,12.4288,12.4866,373674.09524114,0
+TSLX.US,D,20181030,000000,12.536,12.6541,12.5163,12.6113,406725.08769224,0
+TSLX.US,D,20181031,000000,12.5993,12.7892,12.5993,12.6924,682486.98749133,0
+TSLX.US,D,20181101,000000,12.7454,12.9595,12.7454,12.8961,333044.12756602,0
+TSLX.US,D,20181102,000000,12.9148,13.0554,12.7696,12.8777,431927.46313601,0
+TSLX.US,D,20181105,000000,12.8961,12.9232,12.7892,12.9232,288809.98386304,0
+TSLX.US,D,20181106,000000,12.9092,13.1941,12.8589,13.1885,352636.66479293,0
+TSLX.US,D,20181107,000000,13.1373,13.2769,12.9595,13.0554,625970.71427222,0
+TSLX.US,D,20181108,000000,13.1504,13.4258,13.0248,13.0797,524235.19171148,0
+TSLX.US,D,20181109,000000,13.1504,13.3076,13.0797,13.2769,618823.59560948,0
+TSLX.US,D,20181112,000000,13.2211,13.2891,13.0797,13.0972,353265.11277395,0
+TSLX.US,D,20181113,000000,13.1178,13.2137,12.9409,12.9595,384589.75324984,0
+TSLX.US,D,20181114,000000,13.0248,13.0423,12.8543,12.8636,324315.68338527,0
+TSLX.US,D,20181115,000000,12.8589,12.871,12.7565,12.7845,392536.128832,0
+TSLX.US,D,20181116,000000,12.7845,12.8273,12.7324,12.7845,299266.92855909,0
+TSLX.US,D,20181119,000000,12.8339,12.8459,12.7062,12.7696,403646.2297203,0
+TSLX.US,D,20181120,000000,12.7454,12.8161,12.4485,12.644,773392.79364761,0
+TSLX.US,D,20181121,000000,12.644,12.8227,12.6113,12.7324,272084.67340761,0
+TSLX.US,D,20181123,000000,12.7008,12.8273,12.644,12.7957,104727.36465839,0
+TSLX.US,D,20181126,000000,12.8459,12.9595,12.8087,12.9269,377710.12783034,0
+TSLX.US,D,20181127,000000,12.9232,12.9866,12.9092,12.9232,230914.34789583,0
+TSLX.US,D,20181128,000000,12.9269,13.0322,12.9232,12.9651,436171.90411547,0
+TSLX.US,D,20181129,000000,12.9409,13.0488,12.9269,12.979,302360.82631178,0
+TSLX.US,D,20181130,000000,13.0107,13.0248,12.8265,12.8589,254904.94671979,0
+TSLX.US,D,20181203,000000,12.9232,12.9893,12.7557,12.9409,268042.19519813,0
+TSLX.US,D,20181204,000000,12.9148,12.9474,12.7053,12.75,766063.04907589,0
+TSLX.US,D,20181206,000000,12.6103,12.7053,12.2706,12.6299,540576.98775796,0
+TSLX.US,D,20181207,000000,12.6487,12.7314,12.6375,12.6747,314917.96896148,0
+TSLX.US,D,20181210,000000,12.7053,12.737,12.3507,12.4419,444931.50212776,0
+TSLX.US,D,20181211,000000,12.6487,12.6924,12.4094,12.4801,487071.89349742,0
+TSLX.US,D,20181212,000000,12.5918,12.5993,12.4745,12.5276,405745.35340389,0
+TSLX.US,D,20181213,000000,12.6039,12.6393,12.4959,12.5491,431257.11862292,0
+TSLX.US,D,20181214,000000,12.4894,12.5666,12.3991,12.4326,389177.96064627,0
+TSLX.US,D,20181217,000000,12.4326,12.4326,11.8332,11.8964,1101285.7963094,0
+TSLX.US,D,20181218,000000,11.9719,12.1543,11.863,11.9719,595346.49787087,0
+TSLX.US,D,20181219,000000,11.9858,12.3153,11.9858,12.0453,551837.48645367,0
+TSLX.US,D,20181220,000000,12.0129,12.1032,11.6944,11.7866,888498.68128819,0
+TSLX.US,D,20181221,000000,11.7801,11.9467,11.6815,11.6944,700874.19371876,0
+TSLX.US,D,20181224,000000,11.6944,11.8332,11.4758,11.7987,602680.53952282,0
+TSLX.US,D,20181226,000000,11.8248,12.2008,11.7652,12.1924,618050.12117132,0
+TSLX.US,D,20181227,000000,12.1106,12.2185,11.7578,11.9858,769835.88550209,0
+TSLX.US,D,20181228,000000,12.0919,12.1608,11.9281,12.0231,750349.70101042,0
+TSLX.US,D,20181231,000000,12.0696,12.0928,11.5911,11.6944,655379.93124358,0
+TSLX.US,D,20190102,000000,11.6553,11.9979,11.6023,11.9225,416534.24754633,0
+TSLX.US,D,20190103,000000,11.9281,12.0919,11.9281,12.0304,339304.973435,0
+TSLX.US,D,20190104,000000,12.0919,12.2399,12.0919,12.185,327838.2148891,0
+TSLX.US,D,20190107,000000,12.2185,12.5518,12.1543,12.4466,463150.04795688,0
+TSLX.US,D,20190108,000000,12.5276,12.5491,12.388,12.4513,552679.71417523,0
+TSLX.US,D,20190109,000000,12.521,12.5341,12.2577,12.3098,419483.11884186,0
+TSLX.US,D,20190110,000000,12.3098,12.4355,12.2577,12.3991,394027.21566559,0
+TSLX.US,D,20190111,000000,12.4204,12.5341,12.3284,12.5079,455339.0304014,0
+TSLX.US,D,20190114,000000,12.4392,12.6021,12.415,12.4782,274111.82099766,0
+TSLX.US,D,20190115,000000,12.4857,12.6262,12.415,12.5528,425188.56709343,0
+TSLX.US,D,20190116,000000,12.5591,12.6318,12.4466,12.5658,345955.77933323,0
+TSLX.US,D,20190117,000000,12.4894,12.5591,12.4466,12.4959,227922.50579819,0
+TSLX.US,D,20190118,000000,12.5025,12.6895,12.4782,12.5491,383026.69032271,0
+TSLX.US,D,20190122,000000,12.5528,12.6262,12.4513,12.4894,378387.99223379,0
+TSLX.US,D,20190123,000000,12.5163,12.5415,12.388,12.5163,278544.2592364,0
+TSLX.US,D,20190124,000000,12.5415,12.5872,12.4466,12.4587,327356.94190536,0
+TSLX.US,D,20190125,000000,12.5341,12.5937,12.4922,12.5732,371354.74619669,0
+TSLX.US,D,20190128,000000,12.5732,12.6262,12.4782,12.5658,284403.32810555,0
+TSLX.US,D,20190129,000000,12.6774,12.6979,12.5918,12.6505,299776.13256422,0
+TSLX.US,D,20190130,000000,12.684,12.8459,12.6718,12.7594,339422.06887078,0
+TSLX.US,D,20190131,000000,12.7352,12.8208,12.684,12.8208,519460.06132581,0
+TSLX.US,D,20190201,000000,12.8319,12.8319,12.6197,12.7156,379424.66283495,0
+TSLX.US,D,20190204,000000,12.7035,12.8459,12.6774,12.8208,152293.89406583,0
+TSLX.US,D,20190205,000000,12.8208,12.9363,12.7352,12.9288,259785.35557064,0
+TSLX.US,D,20190206,000000,12.9102,12.9567,12.8208,12.871,172332.25336474,0
+TSLX.US,D,20190207,000000,12.8636,12.8914,12.7547,12.8319,327839.28915916,0
+TSLX.US,D,20190208,000000,12.8152,12.9288,12.7827,12.9167,436327.67327315,0
+TSLX.US,D,20190211,000000,12.9679,13.0619,12.9679,13.0331,469979.18268389,0
+TSLX.US,D,20190212,000000,13.0525,13.1047,13.0004,13.0591,356203.24136894,0
+TSLX.US,D,20190213,000000,13.0972,13.1047,12.9744,13.0972,253363.36919371,0
+TSLX.US,D,20190214,000000,13.0638,13.1588,12.9288,13.1307,175664.63906921,0
+TSLX.US,D,20190215,000000,13.1746,13.2714,13.1307,13.249,318165.48733175,0
+TSLX.US,D,20190219,000000,13.249,13.2807,13.209,13.2546,339770.13236796,0
+TSLX.US,D,20190220,000000,13.2714,13.4036,13.1959,13.3961,483638.52640799,0
+TSLX.US,D,20190221,000000,13.545,13.6094,13.1885,13.571,1134965.2367415,0
+TSLX.US,D,20190222,000000,13.5235,13.6409,13.4539,13.5581,605158.88053513,0
+TSLX.US,D,20190225,000000,13.5776,13.6157,13.2861,13.3179,1134882.5179474,0
+TSLX.US,D,20190226,000000,13.3309,13.3635,13.2322,13.3252,765764.40200115,0
+TSLX.US,D,20190227,000000,13.3383,13.3383,13.208,13.2546,333335.25475039,0
+TSLX.US,D,20190228,000000,13.2714,13.2975,13.0572,13.0963,401972.5169777,0
+TSLX.US,D,20190301,000000,13.1429,13.1429,12.9074,12.9335,416239.89755181,0
+TSLX.US,D,20190304,000000,12.9409,13.0693,12.8944,12.9716,466421.2002683,0
+TSLX.US,D,20190305,000000,12.9595,13.0126,12.8506,12.8878,484314.24227134,0
+TSLX.US,D,20190306,000000,12.8747,12.9996,12.8747,12.8747,892094.26315564,0
+TSLX.US,D,20190307,000000,12.8747,12.9409,12.7789,12.7854,584642.47106262,0
+TSLX.US,D,20190308,000000,12.7464,12.8747,12.7324,12.8245,896129.22147478,0
+TSLX.US,D,20190311,000000,12.8609,12.9689,12.8245,12.9214,1460007.1266827,0
+TSLX.US,D,20190312,000000,12.9595,13.1429,12.9018,13.006,1272006.6445946,0
+TSLX.US,D,20190313,000000,13.0777,13.1056,12.9866,13.0693,531954.89631245,0
+TSLX.US,D,20190314,000000,13.1038,13.1447,13.0171,13.0841,396402.42675281,0
+TSLX.US,D,20190315,000000,13.0841,13.1373,13.0107,13.0972,468610.56263635,0
+TSLX.US,D,20190318,000000,13.1038,13.2453,13.0935,13.2303,360885.98453004,0
+TSLX.US,D,20190319,000000,13.2695,13.3756,13.1234,13.1625,460334.38614791,0
+TSLX.US,D,20190320,000000,13.1969,13.2378,13.0629,13.1504,658915.35398806,0
+TSLX.US,D,20190321,000000,13.1159,13.2695,13.1159,13.1912,428510.21009736,0
+TSLX.US,D,20190322,000000,13.1912,13.3152,13.1912,13.2453,393483.63501877,0
+TSLX.US,D,20190325,000000,13.2508,13.263,13.1094,13.1373,431232.41041169,0
+TSLX.US,D,20190326,000000,13.1969,13.2453,13.1373,13.2453,324610.03337979,0
+TSLX.US,D,20190327,000000,13.2453,13.3012,13.1373,13.2695,345819.3470365,0
+TSLX.US,D,20190328,000000,13.3012,13.3811,13.3012,13.3756,257478.89776681,0
+TSLX.US,D,20190329,000000,13.4278,13.4797,13.2508,13.263,499294.93816065,0
+TSLX.US,D,20190401,000000,13.3095,13.4063,13.2769,13.3561,333213.86223441,0
+TSLX.US,D,20190402,000000,13.3691,13.4221,13.2965,13.3561,279421.93786972,0
+TSLX.US,D,20190403,000000,13.3626,13.477,13.2899,13.2899,245490.04397516,0
+TSLX.US,D,20190404,000000,13.3243,13.4797,13.2899,13.3691,334494.3921376,0
+TSLX.US,D,20190405,000000,13.3811,13.4492,13.342,13.4148,225599.93394356,0
+TSLX.US,D,20190408,000000,13.4613,13.4613,13.3366,13.3756,172639.49459992,0
+TSLX.US,D,20190409,000000,13.3299,13.3673,13.2508,13.2695,186326.76934539,0
+TSLX.US,D,20190410,000000,13.2695,13.3561,13.263,13.3012,226407.78502342,0
+TSLX.US,D,20190411,000000,13.3561,13.4044,13.2965,13.3691,185998.04270916,0
+TSLX.US,D,20190412,000000,13.3895,13.4221,13.2695,13.3243,216382.69688868,0
+TSLX.US,D,20190415,000000,13.3487,13.3961,13.2834,13.3012,321657.9392741,0
+TSLX.US,D,20190416,000000,13.3487,13.3691,13.3012,13.3626,272575.61482185,0
+TSLX.US,D,20190417,000000,13.3366,13.3561,13.2834,13.342,269010.11251589,0
+TSLX.US,D,20190418,000000,13.3626,13.3626,13.2769,13.2965,173622.45169842,0
+TSLX.US,D,20190422,000000,13.2965,13.3449,13.2574,13.3366,180017.58132402,0
+TSLX.US,D,20190423,000000,13.2965,13.3961,13.2834,13.3626,351367.95186032,0
+TSLX.US,D,20190424,000000,13.3626,13.4221,13.2965,13.3487,246984.3536189,0
+TSLX.US,D,20190425,000000,13.3626,13.3626,13.1625,13.342,240446.34607624,0
+TSLX.US,D,20190426,000000,13.3299,13.3626,13.263,13.3561,214587.59163009,0
+TSLX.US,D,20190429,000000,13.3626,13.3691,13.3299,13.3626,450570.34563605,0
+TSLX.US,D,20190430,000000,13.2965,13.4556,13.2965,13.4556,320267.8338255,0
+TSLX.US,D,20190501,000000,13.3961,13.4278,13.3299,13.3626,388609.67178824,0
+TSLX.US,D,20190502,000000,13.3487,13.4278,13.3299,13.4221,181324.96797855,0
+TSLX.US,D,20190503,000000,13.3487,13.4221,12.8944,13.3691,676106.89764648,0
+TSLX.US,D,20190506,000000,13.2303,13.4613,13.1969,13.4044,547913.17795001,0
+TSLX.US,D,20190507,000000,13.3299,13.4278,13.3299,13.3626,292215.41993109,0
+TSLX.US,D,20190508,000000,13.3299,13.342,13.1969,13.2108,299671.92836907,0
+TSLX.US,D,20190509,000000,13.1625,13.2025,13.0629,13.1447,357967.192796,0
+TSLX.US,D,20190510,000000,13.1558,13.2071,13.0693,13.1558,320580.44641092,0
+TSLX.US,D,20190513,000000,13.0917,13.0935,12.9446,12.952,441892.39214779,0
+TSLX.US,D,20190514,000000,12.952,13.1838,12.952,13.1373,277793.34446934,0
+TSLX.US,D,20190515,000000,13.1307,13.1765,13.0107,13.0385,371780.15713769,0
+TSLX.US,D,20190516,000000,13.0777,13.1094,13.0255,13.0693,264752.78029578,0
+TSLX.US,D,20190517,000000,13.0255,13.1699,13.0171,13.0917,139685.18645359,0
+TSLX.US,D,20190520,000000,13.0972,13.2303,13.0935,13.1969,202173.32689743,0
+TSLX.US,D,20190521,000000,13.1504,13.2294,13.0693,13.0917,262892.14456395,0
+TSLX.US,D,20190522,000000,13.1038,13.2033,13.088,13.1558,327049.70067018,0
+TSLX.US,D,20190523,000000,13.1447,13.2303,13.1447,13.1969,236329.74323308,0
+TSLX.US,D,20190524,000000,13.2378,13.2695,13.1094,13.1558,117100.80712903,0
+TSLX.US,D,20190528,000000,13.2108,13.2378,13.1625,13.1625,199543.51380765,0
+TSLX.US,D,20190529,000000,13.1558,13.1625,13.0972,13.1447,223393.38325466,0
+TSLX.US,D,20190530,000000,13.2108,13.2303,13.1094,13.1234,249623.83513916,0
+TSLX.US,D,20190531,000000,13.0629,13.0777,12.952,12.952,365898.52859742,0
+TSLX.US,D,20190603,000000,12.9642,13.1373,12.9642,13.0507,243745.42940906,0
+TSLX.US,D,20190604,000000,13.1094,13.1699,13.0385,13.1504,204607.62283757,0
+TSLX.US,D,20190605,000000,13.1838,13.2108,13.1038,13.1912,170442.6123415,0
+TSLX.US,D,20190606,000000,13.2174,13.2695,13.1765,13.2108,237326.66584229,0
+TSLX.US,D,20190607,000000,13.1969,13.2508,13.1234,13.2033,542757.75596559,0
+TSLX.US,D,20190610,000000,13.2453,13.3756,13.2239,13.3756,230531.90775696,0
+TSLX.US,D,20190611,000000,13.4361,13.4613,13.3152,13.3487,191141.64772301,0
+TSLX.US,D,20190612,000000,13.3626,13.4148,13.2899,13.3561,309226.48622061,0
+TSLX.US,D,20190613,000000,13.4686,13.505,13.2677,13.4817,296897.08882214,0
+TSLX.US,D,20190614,000000,13.5115,13.599,13.4817,13.5599,214779.88596958,0
+TSLX.US,D,20190617,000000,13.5794,13.5794,13.4436,13.4576,318452.3174359,0
+TSLX.US,D,20190618,000000,13.4911,13.5245,13.4361,13.5115,274584.49982099,0
+TSLX.US,D,20190619,000000,13.5245,13.72,13.4519,13.6659,395631.10085475,0
+TSLX.US,D,20190620,000000,13.7079,13.734,13.3356,13.4975,634930.12651436,0
+TSLX.US,D,20190621,000000,13.5115,13.5869,13.4844,13.5599,486871.00499752,0
+TSLX.US,D,20190624,000000,13.531,13.5934,13.2555,13.2611,374209.08172754,0
+TSLX.US,D,20190625,000000,13.2824,13.2871,13.1941,13.2677,407835.88292706,0
+TSLX.US,D,20190626,000000,13.3086,13.342,13.1941,13.2824,571626.61510027,0
+TSLX.US,D,20190627,000000,13.3086,13.329,13.1866,13.1866,336410.88991217,0
+TSLX.US,D,20190628,000000,13.1866,13.2965,13.0972,13.2611,286500.30324906,0
+TSLX.US,D,20190701,000000,13.2965,13.3561,13.1662,13.2266,269997.36669461,0
+TSLX.US,D,20190702,000000,13.2266,13.2965,13.208,13.2824,171148.40776633,0
+TSLX.US,D,20190703,000000,13.2965,13.3765,13.2359,13.3142,181992.08968147,0
+TSLX.US,D,20190705,000000,13.329,13.3691,13.2359,13.3356,202524.61320477,0
+TSLX.US,D,20190708,000000,13.3142,13.3561,13.25,13.2611,218048.88974091,0
+TSLX.US,D,20190709,000000,13.2891,13.3058,13.2266,13.2555,213076.0936655,0
+TSLX.US,D,20190710,000000,13.2266,13.3487,13.2016,13.2965,291987.67467984,0
+TSLX.US,D,20190711,000000,13.2611,13.329,13.2145,13.25,295966.77095622,0
+TSLX.US,D,20190712,000000,13.2359,13.329,13.2359,13.2824,151040.22091397,0
+TSLX.US,D,20190715,000000,13.2677,13.3086,13.2266,13.2359,297955.24482435,0
+TSLX.US,D,20190716,000000,13.275,13.2891,13.2016,13.2016,258856.11197478,0
+TSLX.US,D,20190717,000000,13.2016,13.2266,13.1941,13.2016,248017.8014099,0
+TSLX.US,D,20190718,000000,13.1941,13.2145,13.0787,13.1187,503640.3605251,0
+TSLX.US,D,20190719,000000,13.1252,13.3393,13.1056,13.208,491064.9552845,0
+TSLX.US,D,20190722,000000,13.0972,13.2266,13.0713,13.0972,229438.30084298,0
+TSLX.US,D,20190723,000000,13.0972,13.2266,13.0851,13.2145,173692.27925187,0
+TSLX.US,D,20190724,000000,13.1578,13.2992,13.1271,13.2424,333197.74818361,0
+TSLX.US,D,20190725,000000,13.275,13.397,13.275,13.3142,182517.4077374,0
+TSLX.US,D,20190726,000000,13.3561,13.3905,13.3336,13.3691,124514.34476489,0
+TSLX.US,D,20190729,000000,13.3821,13.397,13.2824,13.329,291870.57924408,0
+TSLX.US,D,20190730,000000,13.329,13.397,13.2677,13.3765,108736.54049625,0
+TSLX.US,D,20190731,000000,13.3765,13.397,13.1056,13.208,304982.04524113,0
+TSLX.US,D,20190801,000000,13.3487,13.5115,13.2677,13.4054,444758.54464923,0
+TSLX.US,D,20190802,000000,13.476,13.7424,13.464,13.72,546689.58435962,0
+TSLX.US,D,20190805,000000,13.6139,13.8633,13.4817,13.5245,660211.99794204,0
+TSLX.US,D,20190806,000000,13.626,13.7079,13.5525,13.6325,323083.49563446,0
+TSLX.US,D,20190807,000000,13.5729,13.5729,13.411,13.505,181796.57253183,0
+TSLX.US,D,20190808,000000,13.505,13.8373,13.4817,13.7954,366141.31362939,0
+TSLX.US,D,20190809,000000,13.802,13.8224,13.6139,13.6139,248755.82493631,0
+TSLX.US,D,20190812,000000,13.5729,13.7508,13.5729,13.7079,253416.00842631,0
+TSLX.US,D,20190813,000000,13.6325,13.8429,13.6325,13.7899,207685.40653946,0
+TSLX.US,D,20190814,000000,13.7014,13.7563,13.6475,13.7144,247758.90232713,0
+TSLX.US,D,20190815,000000,13.7954,13.8075,13.5934,13.626,257360.72806098,0
+TSLX.US,D,20190816,000000,13.6595,13.9387,13.6325,13.8699,295846.45271029,0
+TSLX.US,D,20190819,000000,13.9118,14.0988,13.8829,14.0663,288721.89371869,0
+TSLX.US,D,20190820,000000,14.1324,14.3242,13.9648,14.219,539883.0093037,0
+TSLX.US,D,20190821,000000,14.1743,14.3111,14.1389,14.1743,388479.68511181,0
+TSLX.US,D,20190822,000000,14.2245,14.2702,14.1148,14.1389,306187.37624061,0
+TSLX.US,D,20190823,000000,14.1389,14.1697,13.9937,14.0532,291910.32723604,0
+TSLX.US,D,20190826,000000,14.1697,14.1697,14.0868,14.1389,288991.535502,0
+TSLX.US,D,20190827,000000,14.1389,14.1872,13.9853,14.0458,394664.25780703,0
+TSLX.US,D,20190828,000000,14.1697,14.1734,13.9509,14.1472,524901.23914434,0
+TSLX.US,D,20190829,000000,14.1947,14.2031,14.0253,14.1472,426529.25611959,0
+TSLX.US,D,20190830,000000,14.1697,14.1872,14.0458,14.0532,304643.65017443,0
+TSLX.US,D,20190903,000000,14.0532,14.0794,13.9648,14.0253,280749.73565525,0
+TSLX.US,D,20190904,000000,14.0914,14.1324,13.9303,13.9853,518946.56024047,0
+TSLX.US,D,20190905,000000,14.0532,14.1054,13.9454,14.0458,463523.89393531,0
+TSLX.US,D,20190906,000000,14.0375,14.1548,13.9853,14.1277,306882.42896491,0
+TSLX.US,D,20190909,000000,14.1472,14.2339,14.096,14.219,403227.26439963,0
+TSLX.US,D,20190910,000000,14.219,14.2572,14.1808,14.1947,274668.29288513,0
+TSLX.US,D,20190911,000000,14.1808,14.2031,14.1165,14.1472,374277.83501094,0
+TSLX.US,D,20190912,000000,14.1818,14.3213,14.1706,14.2655,319943.40426948,0
+TSLX.US,D,20190913,000000,14.2655,14.3624,14.2515,14.3149,194402.05733392,0
+TSLX.US,D,20190916,000000,14.3,14.3791,14.2655,14.3149,316174.86492352,0
+TSLX.US,D,20190917,000000,14.2589,14.3549,14.2497,14.3408,185267.53907313,0
+TSLX.US,D,20190918,000000,14.3549,14.3912,14.3149,14.3772,169203.97897036,0
+TSLX.US,D,20190919,000000,14.3884,14.542,14.3549,14.4154,326633.95815967,0
+TSLX.US,D,20190920,000000,14.4229,14.5141,14.4089,14.5141,249795.71834765,0
+TSLX.US,D,20190923,000000,14.4936,14.5279,14.4508,14.4787,227830.11857361,0
+TSLX.US,D,20190924,000000,14.5057,14.5216,14.4508,14.4508,293594.78267917,0
+TSLX.US,D,20190925,000000,14.4852,14.4954,14.4033,14.4098,239526.77091085,0
+TSLX.US,D,20190926,000000,14.4508,14.5615,14.4033,14.5057,240018.78659514,0
+TSLX.US,D,20190927,000000,14.5057,14.5615,14.4358,14.4582,265663.76130074,0
+TSLX.US,D,20190930,000000,14.5141,14.5615,14.4554,14.4936,271957.90954137,0
+TSLX.US,D,20191001,000000,14.4936,14.4964,14.2292,14.3213,339178.20956875,0
+TSLX.US,D,20191002,000000,14.2451,14.2655,13.8495,13.9546,533273.0256675,0
+TSLX.US,D,20191003,000000,13.962,14.0505,13.7656,13.8224,462567.79358813,0
+TSLX.US,D,20191004,000000,13.8708,14.1044,13.8429,14.098,256904.16328845,0
+TSLX.US,D,20191007,000000,14.098,14.2655,14.0644,14.1956,250600.34661735,0
+TSLX.US,D,20191008,000000,14.1622,14.2292,14.0914,14.1138,240300.24534903,0
+TSLX.US,D,20191009,000000,14.1548,14.1752,14.0235,14.0309,216265.6014529,0
+TSLX.US,D,20191010,000000,14.0774,14.2451,14.0505,14.2292,200229.97237152,0
+TSLX.US,D,20191011,000000,14.3213,14.4098,14.2292,14.3213,224576.15458304,0
+TSLX.US,D,20191014,000000,14.3149,14.3549,14.1882,14.2124,171148.40776633,0
+TSLX.US,D,20191015,000000,14.2711,14.4283,14.2245,14.3149,403224.04158946,0
+TSLX.US,D,20191016,000000,14.3,14.4033,14.3,14.3549,261074.47963425,0
+TSLX.US,D,20191017,000000,14.4033,14.4471,14.3624,14.3959,195627.7994644,0
+TSLX.US,D,20191018,000000,14.3959,14.4433,14.3549,14.4433,264123.25804472,0
+TSLX.US,D,20191021,000000,14.4433,14.4787,14.3772,14.4033,200633.89791146,0
+TSLX.US,D,20191022,000000,14.4098,14.4852,14.3484,14.4358,212809.67469235,0
+TSLX.US,D,20191023,000000,14.4358,14.6444,14.3698,14.6313,333500.69233856,0
+TSLX.US,D,20191024,000000,14.6583,14.6984,14.5829,14.6257,174518.39292264,0
+TSLX.US,D,20191025,000000,14.6444,14.6444,14.5466,14.5754,163174.1011628,0
+TSLX.US,D,20191028,000000,14.6174,14.7896,14.596,14.6658,230672.6371339,0
+TSLX.US,D,20191029,000000,14.6444,14.8027,14.6444,14.6927,293705.43249462,0
+TSLX.US,D,20191030,000000,14.7393,14.8027,14.6723,14.7961,282806.96280678,0
+TSLX.US,D,20191031,000000,14.8381,14.8381,14.6723,14.7132,256909.53463871,0
+TSLX.US,D,20191101,000000,14.7393,14.8511,14.7281,14.7896,246157.16567807,0
+TSLX.US,D,20191104,000000,14.9077,14.9776,14.6984,14.7607,268590.07292515,0
+TSLX.US,D,20191105,000000,14.784,14.8994,14.6927,14.784,226637.67881477,0
+TSLX.US,D,20191106,000000,15.1973,15.3564,14.8324,14.9497,542262.51747113,0
+TSLX.US,D,20191107,000000,14.8119,14.8119,14.5754,14.6519,654667.69019843,0
+TSLX.US,D,20191108,000000,14.6444,14.9357,14.6025,14.8855,274033.39928378,0
+TSLX.US,D,20191111,000000,14.8511,14.8994,14.8027,14.8381,298172.24737505,0
+TSLX.US,D,20191112,000000,14.9637,15.1908,14.9562,15.0595,462433.50983151,0
+TSLX.US,D,20191113,000000,15.0166,15.0595,14.9637,15.0456,257975.21053131,0
+TSLX.US,D,20191114,000000,15.0036,15.0874,14.9143,14.9422,386142.07347645,0
+TSLX.US,D,20191115,000000,14.9422,14.9497,14.7552,14.9077,445615.81215153,0
+TSLX.US,D,20191118,000000,14.9217,14.9217,14.8027,14.8994,403116.61458417,0
+TSLX.US,D,20191119,000000,14.9143,15.0241,14.8511,14.9701,491008.01897169,0
+TSLX.US,D,20191120,000000,14.8799,15.094,14.8585,15.08,614947.62925821,0
+TSLX.US,D,20191121,000000,15.1145,15.1433,14.7961,14.8445,395477.48023717,0
+TSLX.US,D,20191122,000000,14.8324,14.8602,14.7198,14.7281,300956.75535249,0
+TSLX.US,D,20191125,000000,14.7281,14.7896,14.7048,14.7607,265854.98137017,0
+TSLX.US,D,20191126,000000,14.7476,14.8184,14.7048,14.7961,226247.71878552,0
+TSLX.US,D,20191127,000000,14.8511,14.8511,14.7346,14.8445,575691.65298089,0
+TSLX.US,D,20191129,000000,14.8511,14.9701,14.7896,14.9701,224222.71973558,0
+TSLX.US,D,20191202,000000,15.0045,15.0595,14.8119,14.8381,420198.58269717,0
+TSLX.US,D,20191203,000000,14.8027,14.8418,14.7048,14.7552,401102.35823476,0
+TSLX.US,D,20191204,000000,14.7775,15.0176,14.7552,14.9776,386824.23496012,0
+TSLX.US,D,20191205,000000,14.9935,15.0317,14.9077,14.9935,240979.18402254,0
+TSLX.US,D,20191206,000000,15.025,15.0735,14.9842,15.0595,286040.51566635,0
+TSLX.US,D,20191209,000000,15.0735,15.1088,15.025,15.0456,236919.51749219,0
+TSLX.US,D,20191210,000000,15.0317,15.1014,14.986,15.0874,271975.09786221,0
+TSLX.US,D,20191211,000000,15.053,15.1163,14.9972,15.0874,395179.90743249,0
+TSLX.US,D,20191212,000000,15.0735,15.2727,15.052,15.1516,380374.31756182,0
+TSLX.US,D,20191213,000000,15.1796,15.2456,15.1098,15.1945,257634.66692449,0
+TSLX.US,D,20191216,000000,15.2522,15.4058,15.2522,15.3705,473189.1016023,0
+TSLX.US,D,20191217,000000,15.3415,15.3844,15.2559,15.281,394975.79612241,0
+TSLX.US,D,20191218,000000,15.294,15.3332,15.2065,15.214,297516.94264272,0
+TSLX.US,D,20191219,000000,15.2559,15.4551,15.2559,15.3489,318227.79499484,0
+TSLX.US,D,20191220,000000,15.3918,15.3974,15.2383,15.2448,295714.31749376,0
+TSLX.US,D,20191223,000000,15.2448,15.2727,15.1461,15.1796,229381.36453017,0
+TSLX.US,D,20191224,000000,15.2522,15.2522,15.1516,15.188,82111.831502292,0
+TSLX.US,D,20191226,000000,15.229,15.229,15.1461,15.1945,159676.27787016,0
+TSLX.US,D,20191227,000000,15.1796,15.2522,15.1516,15.16,131649.64645702,0
+TSLX.US,D,20191230,000000,15.1796,15.1908,15.1303,15.188,286078.11511821,0
+TSLX.US,D,20191231,000000,15.16,15.229,15.1499,15.16,292591.41444965,0
+TSLX.US,D,20200102,000000,15.1796,15.323,15.1516,15.2522,390926.87229259,0
+TSLX.US,D,20200103,000000,15.1796,15.336,15.1796,15.2727,200475.98021367,0
+TSLX.US,D,20200106,000000,15.2522,15.3415,15.201,15.2383,276973.67641889,0
+TSLX.US,D,20200107,000000,15.2727,15.3127,15.214,15.2448,280415.63766877,0
+TSLX.US,D,20200108,000000,15.2383,15.4348,15.2224,15.3918,314807.31914602,0
+TSLX.US,D,20200109,000000,15.4058,15.4197,15.3415,15.3564,234133.93524472,0
+TSLX.US,D,20200110,000000,15.3564,15.4113,15.3415,15.3705,178479.2266081,0
+TSLX.US,D,20200113,000000,15.3974,15.5333,15.323,15.3974,367853.7000939,0
+TSLX.US,D,20200114,000000,15.3918,15.4113,15.363,15.4058,167993.27662062,0
+TSLX.US,D,20200115,000000,15.4197,15.4692,15.363,15.3844,383959.15672873,0
+TSLX.US,D,20200116,000000,15.4197,15.5826,15.3918,15.511,372693.28668275,0
+TSLX.US,D,20200117,000000,15.5463,15.6032,15.4551,15.4616,245600.69379061,0
+TSLX.US,D,20200121,000000,15.4823,15.4989,15.4113,15.4692,274766.05145995,0
+TSLX.US,D,20200122,000000,15.4692,15.4823,15.4058,15.4058,214160.03214898,0
+TSLX.US,D,20200123,000000,15.4272,15.511,15.3974,15.4411,270015.62928551,0
+TSLX.US,D,20200124,000000,15.4905,15.5259,15.2886,15.294,265545.59159491,0
+TSLX.US,D,20200127,000000,15.2886,15.323,15.1796,15.281,227834.41565383,0
+TSLX.US,D,20200128,000000,15.2886,15.336,15.2065,15.2727,214047.23379342,0
+TSLX.US,D,20200129,000000,15.3081,15.3779,15.2886,15.294,233708.52430372,0
+TSLX.US,D,20200130,000000,15.3415,15.645,15.3007,15.3705,118350.18320068,0
+TSLX.US,D,20200131,000000,15.336,15.3499,15.201,15.2383,204340.12959437,0
+TSLX.US,D,20200203,000000,15.294,15.3844,15.281,15.3564,316543.33955171,0
+TSLX.US,D,20200204,000000,15.3779,15.5333,15.3081,15.4692,261146.45572782,0
+TSLX.US,D,20200205,000000,15.4905,15.6032,15.4905,15.5613,236393.12516621,0
+TSLX.US,D,20200206,000000,15.5668,15.6032,15.5463,15.5752,141032.32110008,0
+TSLX.US,D,20200207,000000,15.5668,15.631,15.5538,15.5901,262243.28545195,0
+TSLX.US,D,20200210,000000,15.5901,15.8489,15.5901,15.8489,421799.24507617,0
+TSLX.US,D,20200211,000000,15.8489,15.9085,15.8052,15.8945,277697.73443463,0
+TSLX.US,D,20200212,000000,15.887,15.9224,15.8154,15.8489,196470.02718597,0
+TSLX.US,D,20200213,000000,15.8209,15.9224,15.8209,15.8722,159299.20908156,0
+TSLX.US,D,20200214,000000,15.8638,16.0043,15.8638,16.0043,269550.47035256,0
+TSLX.US,D,20200218,000000,16.0277,16.0685,16.0043,16.0193,245847.7759028,0
+TSLX.US,D,20200219,000000,16.0555,16.0611,15.8786,15.9922,346473.57749878,0
+TSLX.US,D,20200220,000000,16.3115,16.71,16.2446,16.4373,808315.16453108,0
+TSLX.US,D,20200221,000000,16.24,16.4223,16.1896,16.2604,632002.7406199,0
+TSLX.US,D,20200224,000000,16.0844,16.2437,15.9085,16.103,506713.84714678,0
+TSLX.US,D,20200225,000000,16.103,16.1291,15.2224,15.3974,1078678.8573137,0
+TSLX.US,D,20200226,000000,15.363,15.6971,15.363,15.4348,716830.32681622,0
+TSLX.US,D,20200227,000000,15.214,15.5045,14.933,15.2448,1307351.2036089,0
+TSLX.US,D,20200228,000000,14.9627,15.067,14.5578,14.784,1917266.9519388,0
+TSLX.US,D,20200302,000000,14.8408,15.6944,14.8408,15.6273,1015131.4865976,0
+TSLX.US,D,20200303,000000,15.6795,15.9298,15.5045,15.5333,1215932.9706373,0
+TSLX.US,D,20200304,000000,15.7865,15.9523,15.5826,15.7224,387451.60867108,0
+TSLX.US,D,20200305,000000,15.631,15.794,15.4905,15.7224,695978.74508717,0
+TSLX.US,D,20200306,000000,15.4616,15.5259,15.0456,15.3415,919411.87633379,0
+TSLX.US,D,20200309,000000,14.5159,14.8137,14.1277,14.5085,871659.49820717,0
+TSLX.US,D,20200310,000000,14.7207,14.8343,13.6967,14.1222,1433941.0381163,0
+TSLX.US,D,20200311,000000,13.9454,13.9714,13.4278,13.6734,1000581.5729996,0
+TSLX.US,D,20200312,000000,12.9102,12.9102,11.4916,12.4642,2257582.8134938,0
+TSLX.US,D,20200313,000000,12.9335,13.3383,12.9335,13.3235,1497904.1513428,0
+TSLX.US,D,20200316,000000,11.5418,12.415,10.3857,12.052,1400121.9425772,0
+TSLX.US,D,20200317,000000,12.2549,12.2549,10.4229,10.7822,2635963.2858372,0
+TSLX.US,D,20200318,000000,10.2861,10.4955,9.03684,9.31889,2496403.7889796,0
+TSLX.US,D,20200319,000000,9.24814,10.3493,8.31719,10.005,2168302.3779276,0
+TSLX.US,D,20200320,000000,10.0598,10.6388,9.24814,9.75078,1605437.5093798,0
+TSLX.US,D,20200323,000000,9.72285,9.79275,8.11472,8.15093,2701942.8039533,0
+TSLX.US,D,20200324,000000,8.5539,9.83176,8.5539,9.03032,1232806.5303601,0
+TSLX.US,D,20200325,000000,9.18297,11.0577,9.05265,9.74611,1981052.8106067,0
+TSLX.US,D,20200326,000000,9.73868,11.9301,9.72285,10.7552,1556849.3491519,0
+TSLX.US,D,20200327,000000,10.4433,11.2327,9.57215,10.624,1067038.0670192,0
+TSLX.US,D,20200330,000000,10.5542,10.5821,10.0104,10.3083,993606.33754535,0
+TSLX.US,D,20200331,000000,10.3586,10.516,9.96129,10.0413,963967.22678263,0
+TSLX.US,D,20200401,000000,9.7015,9.77217,9.35518,9.50599,1063957.0605072,0
+TSLX.US,D,20200402,000000,9.43706,9.5712,9.12526,9.24814,914542.21018347,0
+TSLX.US,D,20200403,000000,9.46132,9.55623,8.83688,9.06848,1101038.7141973,0
+TSLX.US,D,20200406,000000,9.21183,9.86073,9.09641,9.17553,1099504.6565616,0
+TSLX.US,D,20200407,000000,9.58598,10.2721,9.44266,9.66423,1193460.3153983,0
+TSLX.US,D,20200408,000000,9.83176,10.892,9.83176,10.4433,1210344.6178215,0
+TSLX.US,D,20200409,000000,11.2327,11.7493,10.9293,11.4263,1501118.3673414,0
+TSLX.US,D,20200413,000000,11.4022,11.5604,10.7458,10.892,2037231.7630293,0
+TSLX.US,D,20200414,000000,11.174,11.3017,10.6677,10.934,841474.65825753,0
+TSLX.US,D,20200415,000000,10.8725,10.9842,10.1855,10.3932,1064827.2192502,0
+TSLX.US,D,20200416,000000,10.8548,10.9944,10.3382,10.8186,770501.93293495,0
+TSLX.US,D,20200417,000000,11.2886,11.8871,11.0856,11.2243,1071966.8180225,0
+TSLX.US,D,20200420,000000,10.9786,11.296,10.8483,10.9293,1508195.6584508,0
+TSLX.US,D,20200421,000000,10.8186,11.1593,10.703,10.7822,836731.75597346,0
+TSLX.US,D,20200422,000000,10.8845,11.0913,10.6817,10.7458,602660.12839181,0
+TSLX.US,D,20200423,000000,10.7404,11.0652,10.7264,10.9657,589758.14505509,0
+TSLX.US,D,20200424,000000,11.0997,11.4841,10.9981,11.4105,1053713.8955516,0
+TSLX.US,D,20200427,000000,11.5501,12.0751,11.5501,11.9029,1151904.3269376,0
+TSLX.US,D,20200428,000000,12.2335,12.4429,11.8807,11.8946,888110.86979906,0
+TSLX.US,D,20200429,000000,12.2065,12.3702,12.104,12.1543,520845.86969421,0
+TSLX.US,D,20200430,000000,12.1543,12.1543,11.6926,11.8723,525798.25463861,0
+TSLX.US,D,20200501,000000,11.5353,11.6406,11.2169,11.5501,559748.41112409,0
+TSLX.US,D,20200504,000000,11.3967,11.4329,11.0913,11.174,658682.23738655,0
+TSLX.US,D,20200505,000000,11.2821,11.7559,11.2821,11.5353,826597.09229331,0
+TSLX.US,D,20200506,000000,11.5688,11.9514,11.4469,11.808,638474.14341926,0
+TSLX.US,D,20200507,000000,11.9645,12.2259,11.8583,11.9514,645089.49840573,0
+TSLX.US,D,20200508,000000,12.0389,12.213,12.0091,12.1394,361217.93397642,0
+TSLX.US,D,20200511,000000,12.0751,12.2995,12.0174,12.1692,361561.70039339,0
+TSLX.US,D,20200512,000000,12.1813,12.2335,12.0026,12.1338,356605.01836877,0
+TSLX.US,D,20200513,000000,12.0835,12.2483,11.8648,12.1897,1139868.2052634,0
+TSLX.US,D,20200514,000000,12.0221,12.3015,11.8509,12.2697,585109.77853567,0
+TSLX.US,D,20200515,000000,12.1394,12.4969,12.1338,12.3768,520417.23594305,0
+TSLX.US,D,20200518,000000,12.7817,12.9567,12.3927,12.5499,670216.67494579,0
+TSLX.US,D,20200519,000000,12.4782,12.8106,12.4782,12.5797,489332.15768898,0
+TSLX.US,D,20200520,000000,12.7091,12.8395,12.6356,12.738,330879.47340919,0
+TSLX.US,D,20200521,000000,12.6578,12.9847,12.6578,12.9102,352270.33870486,0
+TSLX.US,D,20200522,000000,12.9847,13.0693,12.8459,12.9847,387445.16305077,0
+TSLX.US,D,20200526,000000,13.3086,13.4948,13.2508,13.3877,393880.04066833,0
+TSLX.US,D,20200527,000000,13.6669,13.6893,13.2658,13.4873,285850.36986696,0
+TSLX.US,D,20200528,000000,13.6251,13.6251,13.1271,13.2294,458268.56483596,0
+TSLX.US,D,20200529,000000,13.2006,13.343,13.0275,13.2723,475737.27016806,0
+TSLX.US,D,20200601,000000,13.2723,13.5161,13.2184,13.4157,356818.79810933,0
+TSLX.US,D,20200602,000000,13.4157,13.5963,13.3952,13.4723,823287.26625995,0
+TSLX.US,D,20200603,000000,13.4948,13.6251,13.4948,13.5963,662467.96505338,0
+TSLX.US,D,20200604,000000,13.5161,13.6185,13.3803,13.5963,440826.71625519,0
+TSLX.US,D,20200605,000000,13.7618,14.07,13.6251,13.7684,622188.20941554,0
+TSLX.US,D,20200608,000000,13.7684,14.1165,13.7684,14.0728,821853.11573918,0
+TSLX.US,D,20200609,000000,13.9276,14.0365,13.7414,14.0077,610854.66035621,0
+TSLX.US,D,20200610,000000,14.0077,14.0923,13.2508,13.5385,900186.73946502,0
+TSLX.US,D,20200611,000000,13.0554,13.0731,12.5063,12.7528,874263.52881568,0
+TSLX.US,D,20200612,000000,13.0693,13.1959,12.6207,12.9967,564812.520154,0
+TSLX.US,D,20200615,000000,12.6634,12.9819,12.59,12.9298,624068.18200831,0
+TSLX.US,D,20200616,000000,13.1652,13.3877,12.9595,13.129,468707.24694111,0
+TSLX.US,D,20200617,000000,13.1819,13.2416,12.723,12.8273,377713.35064049,0
+TSLX.US,D,20200618,000000,12.738,12.8851,12.6784,12.7306,334813.45034334,0
+TSLX.US,D,20200619,000000,12.7975,12.9298,12.5591,12.6728,423885.47751912,0
+TSLX.US,D,20200622,000000,12.59,12.6487,12.4429,12.4875,394194.80179387,0
+TSLX.US,D,20200623,000000,12.5983,12.6784,12.5518,12.5518,685722.68889102,0
+TSLX.US,D,20200624,000000,12.347,12.3675,11.9988,12.1915,858354.66360057,0
+TSLX.US,D,20200625,000000,12.1627,12.347,12.0845,12.251,355730.56254562,0
+TSLX.US,D,20200626,000000,12.1702,12.1915,11.9039,11.9327,357378.49280694,0
+TSLX.US,D,20200629,000000,11.9766,12.1543,11.9401,12.0734,235615.35364783,0
+TSLX.US,D,20200630,000000,12.0137,12.3023,12.0137,12.1766,495398.56067836,0
+TSLX.US,D,20200701,000000,12.2074,12.3759,12.0361,12.1254,472836.74102492,0
+TSLX.US,D,20200702,000000,12.2577,12.4057,11.9988,12.0584,378456.74551718,0
+TSLX.US,D,20200706,000000,12.2194,12.2194,11.9039,12.0072,440985.70822304,0
+TSLX.US,D,20200707,000000,11.9551,11.9551,11.7409,11.7699,578427.81880592,0
+TSLX.US,D,20200708,000000,11.7168,11.8964,11.6898,11.7047,560431.6468778,0
+TSLX.US,D,20200709,000000,11.6963,11.7251,11.4674,11.579,531345.78519239,0
+TSLX.US,D,20200710,000000,11.5623,11.793,11.5539,11.6898,401875.83267293,0
+TSLX.US,D,20200713,000000,11.7475,11.9104,11.6153,11.7793,368596.02070055,0
+TSLX.US,D,20200714,000000,11.7047,12.0203,11.6367,11.9933,505397.86633183,0
+TSLX.US,D,20200715,000000,12.0901,12.2734,12.0445,12.2149,317397.38424384,0
+TSLX.US,D,20200716,000000,12.1254,12.4057,12.1254,12.2577,310578.99221734,0
+TSLX.US,D,20200717,000000,12.3023,12.4057,12.2651,12.3098,237525.40580209,0
+TSLX.US,D,20200720,000000,12.3321,12.3526,12.119,12.1543,312380.54309626,0
+TSLX.US,D,20200721,000000,12.1766,12.4355,12.1766,12.4057,457094.38766801,0
+TSLX.US,D,20200722,000000,12.4429,12.4792,12.414,12.4578,376856.08313818,0
+TSLX.US,D,20200723,000000,12.6784,12.7454,12.4941,12.5666,730444.55119809,0
+TSLX.US,D,20200724,000000,12.6291,12.6346,12.3619,12.5591,680552.22712585,0
+TSLX.US,D,20200727,000000,12.5983,12.6123,12.4429,12.4792,483913.53954155,0
+TSLX.US,D,20200728,000000,12.428,12.5453,12.3619,12.4726,452522.29432237,0
+TSLX.US,D,20200729,000000,12.4429,12.6868,12.3991,12.6291,1406376.3428259,0
+TSLX.US,D,20200730,000000,12.5983,12.6728,12.5276,12.6421,508615.30514062,0
+TSLX.US,D,20200731,000000,12.7008,12.7584,12.5518,12.5825,392081.71259959,0
+TSLX.US,D,20200803,000000,12.575,12.8562,12.5369,12.7528,472157.80235141,0
+TSLX.US,D,20200804,000000,12.8273,13.0777,12.8115,13.0331,529695.70639095,0
+TSLX.US,D,20200805,000000,13.2787,13.3998,12.8339,13.0331,971132.60803626,0
+TSLX.US,D,20200806,000000,13.2174,13.3579,13.0554,13.342,996301.68110837,0
+TSLX.US,D,20200807,000000,13.3068,13.4985,13.3068,13.4817,479478.95276271,0
+TSLX.US,D,20200810,000000,13.4743,13.7563,13.4239,13.6475,574928.92124325,0
+TSLX.US,D,20200811,000000,13.735,13.8979,13.4473,13.505,927548.39771533,0
+TSLX.US,D,20200812,000000,13.6893,13.72,13.4743,13.5273,398954.89239877,0
+TSLX.US,D,20200813,000000,13.4165,13.4911,13.3663,13.3803,462705.30015491,0
+TSLX.US,D,20200814,000000,13.4239,13.4239,13.1819,13.2928,853609.6127764,0
+TSLX.US,D,20200817,000000,13.2928,13.3579,13.1551,13.2258,636339.56882393,0
+TSLX.US,D,20200818,000000,13.1959,13.2992,13.0275,13.2341,645801.73945089,0
+TSLX.US,D,20200819,000000,13.2108,13.3774,13.0935,13.2992,720725.63002846,0
+TSLX.US,D,20200820,000000,13.2555,13.2555,13.0777,13.1521,465201.90375813,0
+TSLX.US,D,20200821,000000,13.114,13.1521,12.953,13.1521,913178.96148619,0
+TSLX.US,D,20200824,000000,13.2108,13.3663,13.0777,13.3123,510727.32006484,0
+TSLX.US,D,20200825,000000,13.3123,13.3216,13.0488,13.0554,487328.64404011,0
+TSLX.US,D,20200826,000000,13.0423,13.0935,12.8562,12.9232,621151.53881437,0
+TSLX.US,D,20200827,000000,12.8478,12.9577,12.7454,12.7743,813902.44307681,0
+TSLX.US,D,20200828,000000,12.7827,12.953,12.7584,12.8562,1203762.5652067,0
+TSLX.US,D,20200831,000000,12.9074,13.0777,12.8636,12.9967,638015.43010662,0
+TSLX.US,D,20200901,000000,12.9967,13.0042,12.8339,12.8562,1212877.7466066,0
+TSLX.US,D,20200902,000000,12.871,13.0554,12.8478,12.953,949360.37687179,0
+TSLX.US,D,20200903,000000,12.8851,12.9967,12.6588,12.7156,966494.9842174,0
+TSLX.US,D,20200904,000000,12.7584,12.8478,12.414,12.4875,905240.1057944,0
+TSLX.US,D,20200908,000000,12.4355,12.6291,12.2149,12.5163,1149090.8136687,0
+TSLX.US,D,20200909,000000,12.59,12.7584,12.4875,12.5453,676226.14162237,0
+TSLX.US,D,20200910,000000,12.5591,12.6924,12.5453,12.6421,465400.64371793,0
+TSLX.US,D,20200911,000000,12.7008,12.8785,12.6421,12.8273,476301.26194589,0
+TSLX.US,D,20200914,000000,12.9773,13.0405,12.8562,12.9409,449135.12084521,0
+TSLX.US,D,20200915,000000,12.9483,13.0275,12.872,12.9018,378305.27343971,0
+TSLX.US,D,20200916,000000,12.9483,13.008,12.8339,12.872,597513.30056781,0
+TSLX.US,D,20200917,000000,12.7045,12.872,12.6513,12.804,455041.4575967,0
+TSLX.US,D,20200918,000000,12.8339,12.9483,12.7045,12.7659,410398.0170035,0
+TSLX.US,D,20200921,000000,12.5528,12.7565,12.5163,12.697,525477.04789277,0
+TSLX.US,D,20200922,000000,12.7817,12.9735,12.7547,12.9567,537499.20405606,0
+TSLX.US,D,20200923,000000,13.008,13.0609,12.4782,12.5163,590057.86639988,0
+TSLX.US,D,20200924,000000,12.4782,12.6234,12.3423,12.4476,432899.67753398,0
+TSLX.US,D,20200925,000000,12.4476,12.7436,12.4419,12.7436,279764.63001663,0
+TSLX.US,D,20200928,000000,12.8646,13.1113,12.8115,13.0004,346053.53790805,0
+TSLX.US,D,20200929,000000,12.9773,13.0982,12.8683,12.8794,258004.21582274,0
+TSLX.US,D,20200930,000000,12.8339,13.0638,12.8339,13.0154,419311.23563338,0
+TSLX.US,D,20201001,000000,13.0154,13.1215,12.9697,13.0982,314344.30875318,0
+TSLX.US,D,20201002,000000,12.9856,13.1447,12.9018,13.1215,222239.61721772,0
+TSLX.US,D,20201005,000000,13.0841,13.209,13.008,13.047,273892.66990684,0
+TSLX.US,D,20201006,000000,13.1131,13.1373,12.8794,12.8794,410257.28762657,0
+TSLX.US,D,20201007,000000,12.9326,13.047,12.8794,12.9773,232277.5965931,0
+TSLX.US,D,20201008,000000,12.9483,13.0684,12.9018,13.0312,187738.36019506,0
+TSLX.US,D,20201009,000000,13.0759,13.1521,12.9697,13.0759,266527.47442338,0
+TSLX.US,D,20201012,000000,13.1215,13.1224,13.008,13.0759,222205.24057603,0
+TSLX.US,D,20201013,000000,13.0841,13.1373,13.008,13.0395,298509.56817171,0
+TSLX.US,D,20201014,000000,13.047,13.2202,13.0238,13.2043,671048.15996681,0
+TSLX.US,D,20201015,000000,13.2202,13.2369,13.0954,13.1447,344898.69760105,0
+TSLX.US,D,20201016,000000,13.1215,13.1215,12.9856,13.047,296243.93262991,0
+TSLX.US,D,20201019,000000,13.1373,13.1373,12.7565,12.7659,270108.01651006,0
+TSLX.US,D,20201020,000000,12.8115,12.872,12.7138,12.7203,342948.89745483,0
+TSLX.US,D,20201021,000000,12.7286,12.7724,12.615,12.6756,320318.32451799,0
+TSLX.US,D,20201022,000000,12.6449,12.697,12.5638,12.6513,376273.82876945,0
+TSLX.US,D,20201023,000000,12.697,12.8115,12.6681,12.7817,231085.15683426,0
+TSLX.US,D,20201026,000000,12.6756,12.6895,12.5528,12.6375,541680.26310241,0
+TSLX.US,D,20201027,000000,12.6895,12.739,12.6299,12.7045,281843.34256922,0
+TSLX.US,D,20201028,000000,12.5685,12.6002,12.3274,12.3349,684223.00789701,0
+TSLX.US,D,20201029,000000,12.3655,12.4717,12.1915,12.4419,429009.74567202,0
+TSLX.US,D,20201030,000000,12.3889,12.4559,12.2204,12.4476,322363.73469894,0
+TSLX.US,D,20201102,000000,12.5528,12.872,12.5528,12.6058,410212.16828432,0
+TSLX.US,D,20201103,000000,12.6375,12.8944,12.615,12.8646,343788.97663629,0
+TSLX.US,D,20201104,000000,12.7882,13.1447,12.5462,13.0535,334406.30199325,0
+TSLX.US,D,20201105,000000,13.3105,13.9686,13.2369,13.7628,580336.79669014,0
+TSLX.US,D,20201106,000000,13.9536,13.9909,13.6865,13.8243,502153.57077172,0
+TSLX.US,D,20201109,000000,14.3307,14.3735,14.0821,14.2404,648789.28446833,0
+TSLX.US,D,20201110,000000,14.2702,14.7627,14.2311,14.6927,345593.75032535,0
+TSLX.US,D,20201111,000000,14.7328,14.7627,14.4591,14.5299,379502.01027876,0
+TSLX.US,D,20201112,000000,14.4749,14.4749,14.3176,14.3474,266380.29942611,0
+TSLX.US,D,20201113,000000,14.3782,14.6927,14.3708,14.664,386333.29354589,0
+TSLX.US,D,20201116,000000,14.891,15.0651,14.8082,14.9525,550757.8450504,0
+TSLX.US,D,20201117,000000,14.8519,15.0725,14.8381,15.026,200927.17363593,0
+TSLX.US,D,20201118,000000,15.0874,15.2699,14.9367,14.9525,492326.14832673,0
+TSLX.US,D,20201119,000000,14.9972,15.1628,14.9972,15.0874,266624.15872813,0
+TSLX.US,D,20201120,000000,15.1256,15.1256,14.9944,15.0651,258613.3269428,0
+TSLX.US,D,20201123,000000,15.1628,15.376,15.1256,15.3519,298864.07728921,0
+TSLX.US,D,20201124,000000,15.5426,15.9365,15.4049,15.7083,557267.92157165,0
+TSLX.US,D,20201125,000000,15.6925,15.9048,15.6264,15.7158,430776.91990923,0
+TSLX.US,D,20201127,000000,15.7391,15.9373,15.6385,15.768,150786.69318146,0
+TSLX.US,D,20201130,000000,15.768,15.8907,15.6096,15.6628,509901.20639408,0
+TSLX.US,D,20201201,000000,15.8052,16.156,15.7224,15.9979,460236.62757308,0
+TSLX.US,D,20201202,000000,15.9298,16.1021,15.8833,15.981,247011.21037022,0
+TSLX.US,D,20201203,000000,15.981,16.0798,15.888,16.0798,752502.53819667,0
+TSLX.US,D,20201204,000000,16.0956,16.3916,16.0732,16.1412,538757.17428814,0
+TSLX.US,D,20201207,000000,16.1644,16.2491,15.8991,16.05,438505.21867063,0
+TSLX.US,D,20201208,000000,16.0435,16.1794,15.9429,15.9885,323593.77390964,0
+TSLX.US,D,20201209,000000,15.9979,16.0183,15.7158,15.8145,595697.78417822,0
+TSLX.US,D,20201210,000000,15.7224,15.8833,15.6096,15.8611,412731.33155865,0
+TSLX.US,D,20201211,000000,15.768,15.9429,15.6702,15.9214,407457.7398684,0
+TSLX.US,D,20201214,000000,16.0585,16.1234,15.8117,15.8898,318531.81341984,0
+TSLX.US,D,20201215,000000,15.8983,16.1234,15.8823,15.9513,422296.63211071,0
+TSLX.US,D,20201216,000000,15.9671,16.1234,15.8666,16.0993,352720.45785708,0
+TSLX.US,D,20201217,000000,16.0509,16.2035,15.9588,16.0835,550473.16348634,0
+TSLX.US,D,20201218,000000,16.0053,16.0909,15.619,16.0211,557598.79674799,0
+TSLX.US,D,20201221,000000,15.9904,16.1375,15.8749,15.8898,284966.24561334,0
+TSLX.US,D,20201222,000000,15.8749,16.0053,15.8117,15.8898,269003.66689556,0
+TSLX.US,D,20201223,000000,15.9513,16.0909,15.9513,16.0053,143494.54806158,0
+TSLX.US,D,20201224,000000,16.1059,16.115,15.9057,16.0454,119225.7132939,0
+TSLX.US,D,20201228,000000,16.0509,16.1291,15.9513,15.9513,289908.96212727,0
+TSLX.US,D,20201229,000000,16.0454,16.1291,15.9671,16.0759,201524.46778541,0
+TSLX.US,D,20201230,000000,16.0759,16.2009,16.0295,16.0295,312280.63598131,0
+TSLX.US,D,20201231,000000,16.0509,16.1915,15.9308,16.0835,262798.68306935,0
+TSLX.US,D,20210104,000000,16.1607,16.1607,15.7567,15.983,312479.37594115,0
+TSLX.US,D,20210105,000000,16.0053,16.1915,16.0053,16.0509,302053.58507661,0
+TSLX.US,D,20210106,000000,16.17,16.2752,16.0585,16.1607,381288.52137693,0
+TSLX.US,D,20210107,000000,16.3012,16.4474,16.144,16.2537,332592.93414376,0
+TSLX.US,D,20210108,000000,16.2855,16.3451,16.0053,16.1915,623859.77361804,0
+TSLX.US,D,20210111,000000,16.1234,16.2156,15.9588,16.0136,304558.78284024,0
+TSLX.US,D,20210112,000000,16.0136,16.1291,15.8359,15.9998,279634.64334022,0
+TSLX.US,D,20210113,000000,16.0585,16.239,15.9904,16.0509,189042.52403941,0
+TSLX.US,D,20210114,000000,16.0835,16.2082,16.0369,16.0909,259138.64499871,0
+TSLX.US,D,20210115,000000,16.1291,16.3935,16.0454,16.2705,433235.92406058,0
+TSLX.US,D,20210119,000000,16.4242,16.5023,16.3096,16.346,342135.6750247,0
+TSLX.US,D,20210120,000000,16.4623,16.4707,16.2621,16.3999,280725.02744402,0
+TSLX.US,D,20210121,000000,16.4316,16.4949,16.3096,16.3609,249881.65995189,0
+TSLX.US,D,20210122,000000,16.3161,16.3161,16.1962,16.2316,297637.26088866,0
+TSLX.US,D,20210125,000000,16.278,16.5592,16.17,16.3543,545291.95902064,0
+TSLX.US,D,20210126,000000,16.3851,16.6262,16.2705,16.346,464000.86983885,0
+TSLX.US,D,20210127,000000,16.3329,16.3702,15.9588,15.9746,372261.43012143,0
+TSLX.US,D,20210128,000000,15.9671,16.115,15.9308,16.0454,385813.34684022,0
+TSLX.US,D,20210129,000000,15.9671,16.0043,15.6273,15.8592,613310.44169742,0
+TSLX.US,D,20210201,000000,15.983,16.0759,15.8163,16.0369,308504.57674498,0
+TSLX.US,D,20210202,000000,16.1607,16.5023,16.1059,16.3245,337619.44372182,0
+TSLX.US,D,20210203,000000,16.3777,16.4558,16.2537,16.4158,260699.55938576,0
+TSLX.US,D,20210204,000000,16.4791,16.7649,16.4474,16.6262,402250.75292142,0
+TSLX.US,D,20210205,000000,16.6643,16.9195,16.6346,16.8366,410762.19455148,0
+TSLX.US,D,20210208,000000,16.9278,16.9743,16.642,16.7341,337612.99810151,0
+TSLX.US,D,20210209,000000,16.6643,16.7295,16.3609,16.4558,464532.6335151,0
+TSLX.US,D,20210210,000000,16.5945,16.8273,16.5945,16.7341,371595.38268856,0
+TSLX.US,D,20210211,000000,16.6643,16.9445,16.6262,16.6346,456443.38001589,0
+TSLX.US,D,20210212,000000,16.6262,16.7174,16.5257,16.7033,212992.30060135,0
+TSLX.US,D,20210216,000000,16.7649,16.7816,16.5563,16.6875,384825.01839146,0
+TSLX.US,D,20210217,000000,16.7033,16.937,16.6029,16.8366,487254.51940645,0
+TSLX.US,D,20210218,000000,17.5179,17.5179,17.0906,17.2006,1114859.1984293,0
+TSLX.US,D,20210219,000000,16.6262,16.7891,16.5479,16.7649,3792838.2603099,0
+TSLX.US,D,20210222,000000,16.7033,16.8598,16.6178,16.6643,1703753.6303616,0
+TSLX.US,D,20210223,000000,16.6643,16.8273,16.4866,16.8207,927361.47472611,0
+TSLX.US,D,20210224,000000,16.937,17.0441,16.8039,16.8514,841391.93946344,0
+TSLX.US,D,20210225,000000,16.8598,16.9827,16.7033,16.8207,793781.36498381,0
+TSLX.US,D,20210226,000000,16.9445,17.0683,16.7416,16.8905,696311.7688036,0
+TSLX.US,D,20210301,000000,17.209,17.2481,16.965,17.0302,723954.88580782,0
+TSLX.US,D,20210302,000000,17.0218,17.2936,16.952,17.1773,981377.92153188,0
+TSLX.US,D,20210303,000000,17.0841,17.2481,16.937,17.1232,758587.20377696,0
+TSLX.US,D,20210304,000000,17.0776,17.1847,16.897,16.9595,718405.20671393,0
+TSLX.US,D,20210305,000000,16.9743,17.0535,16.7341,16.937,820608.03674772,0
+TSLX.US,D,20210308,000000,16.937,17.2406,16.8738,17.1,515901.00464017,0
+TSLX.US,D,20210309,000000,17.1931,17.4108,17.0609,17.1931,623752.34661274,0
+TSLX.US,D,20210310,000000,17.3243,17.4583,17.2406,17.4183,575732.47524291,0
+TSLX.US,D,20210311,000000,17.4658,17.6035,17.4183,17.4882,729432.58880814,0
+TSLX.US,D,20210312,000000,17.598,17.7498,17.4788,17.7414,422120.45182201,0
+TSLX.US,D,20210315,000000,17.7414,18.0662,17.733,17.9154,800873.69587382,0
+TSLX.US,D,20210316,000000,17.9154,18.1221,17.8215,18.0113,558964.19398538,0
+TSLX.US,D,20210317,000000,18.002,18.0979,17.9052,18.0113,484269.12292911,0
+TSLX.US,D,20210318,000000,18.002,18.0113,17.4239,17.4491,897987.70866649,0
+TSLX.US,D,20210319,000000,17.4099,17.733,17.3458,17.6548,616101.39529514,0
+TSLX.US,D,20210322,000000,17.7171,17.8131,17.6148,17.8037,579987.6589229,0
+TSLX.US,D,20210323,000000,17.8037,18.0448,17.6548,17.7097,1143000.7767381,0
+TSLX.US,D,20210324,000000,17.827,18.1044,17.5495,17.5495,1006453.5331094,0
+TSLX.US,D,20210325,000000,17.3998,17.5495,17.0647,17.4417,962884.3625692,0
+TSLX.US,D,20210326,000000,17.4956,17.5738,17.2731,17.5738,881678.1407216,0
+TSLX.US,D,20210329,000000,17.4733,17.6212,17.409,17.5495,347139.62493164,0
+TSLX.US,D,20210330,000000,17.517,17.7935,17.517,17.7348,386268.83734271,0
+TSLX.US,D,20210331,000000,17.7255,17.7935,17.6175,17.6249,327740.45631427,0
+TSLX.US,D,20210401,000000,17.6919,17.8922,17.6427,17.8838,282666.23342982,0
+TSLX.US,D,20210405,000000,18.0299,18.2207,17.9964,18.1696,439132.59238158,0
+TSLX.US,D,20210406,000000,18.1863,18.3549,18.1444,18.271,576455.45898858,0
+TSLX.US,D,20210407,000000,18.2803,18.5129,18.2803,18.4711,514964.24115394,0
+TSLX.US,D,20210408,000000,18.6155,18.6238,18.4143,18.5465,663013.69424032,0
+TSLX.US,D,20210409,000000,18.5038,18.6238,18.4879,18.6155,334962.7738807,0
+TSLX.US,D,20210412,000000,18.6313,18.7243,18.5391,18.6061,462973.86766817,0
+TSLX.US,D,20210413,000000,18.6313,18.6955,18.4758,18.6387,418333.64988513,0
+TSLX.US,D,20210414,000000,18.5317,18.6238,18.4617,18.4805,312780.17155597,0
+TSLX.US,D,20210415,000000,18.4879,18.6563,18.3967,18.5884,436794.98074623,0
+TSLX.US,D,20210416,000000,18.7075,18.7653,18.6061,18.756,440081.17283839,0
+TSLX.US,D,20210419,000000,18.7728,18.7987,18.6275,18.6899,368463.88548401,0
+TSLX.US,D,20210420,000000,18.6061,18.6992,18.5129,18.6313,612654.06269502,0
+TSLX.US,D,20210421,000000,18.6238,18.7728,18.5829,18.7243,372774.93120676,0
+TSLX.US,D,20210422,000000,18.7243,18.8062,18.5317,18.5642,297886.49154098,0
+TSLX.US,D,20210423,000000,18.5978,18.648,18.4879,18.5642,233488.29894286,0
+TSLX.US,D,20210426,000000,18.555,18.6387,18.4879,18.4953,298576.172915,0
+TSLX.US,D,20210427,000000,18.4953,18.6313,18.4953,18.6313,182030.76340338,0
+TSLX.US,D,20210428,000000,18.5884,18.7318,18.5391,18.7159,298031.51799812,0
+TSLX.US,D,20210429,000000,18.7402,18.8231,18.6741,18.782,295313.61476399,0
+TSLX.US,D,20210430,000000,18.7728,18.8146,18.6741,18.6741,251190.12087645,0
+TSLX.US,D,20210503,000000,18.6992,18.7728,18.6313,18.7075,318545.77893051,0
+TSLX.US,D,20210504,000000,18.6313,18.7075,18.4963,18.5642,434963.35030583,0
+TSLX.US,D,20210505,000000,18.6899,18.6899,18.3465,18.5391,410750.37758089,0
+TSLX.US,D,20210506,000000,18.3641,18.5829,18.3129,18.4617,754616.701661,0
+TSLX.US,D,20210507,000000,18.4385,18.5698,18.3818,18.4385,625293.92413881,0
+TSLX.US,D,20210510,000000,18.4385,18.6563,18.4143,18.4711,410530.15222002,0
+TSLX.US,D,20210511,000000,18.3549,18.391,18.136,18.1621,694220.16501038,0
+TSLX.US,D,20210512,000000,18.1696,18.1863,17.4323,17.4825,1011829.1804547,0
+TSLX.US,D,20210513,000000,17.5422,18.0169,17.5422,17.9276,474687.70832625,0
+TSLX.US,D,20210514,000000,18.1128,18.2961,17.9946,18.2375,297144.17093433,0
+TSLX.US,D,20210517,000000,18.2887,18.4143,17.9704,18.3314,468851.19912822,0
+TSLX.US,D,20210518,000000,18.3893,18.5503,18.271,18.3893,371533.07502549,0
+TSLX.US,D,20210519,000000,18.2375,18.4535,18.1044,18.4385,369889.44184438,0
+TSLX.US,D,20210520,000000,18.3967,18.5038,18.3129,18.4711,287502.59720851,0
+TSLX.US,D,20210521,000000,18.4385,18.5735,18.3641,18.4805,350709.42431782,0
+TSLX.US,D,20210524,000000,18.6061,18.6238,18.4442,18.5735,330660.32231837,0
+TSLX.US,D,20210525,000000,18.6387,18.6387,18.3818,18.3818,379663.15078672,0
+TSLX.US,D,20210526,000000,18.3818,18.6061,18.3818,18.5735,296048.41548026,0
+TSLX.US,D,20210527,000000,18.6238,18.7495,18.5829,18.7075,303744.48614006,0
+TSLX.US,D,20210528,000000,18.783,18.783,18.6667,18.7569,293607.6739198,0
+TSLX.US,D,20210601,000000,18.8407,18.8658,18.7327,18.8071,408863.9593678,0
+TSLX.US,D,20210602,000000,18.8332,18.8864,18.7243,18.8407,335606.26164247,0
+TSLX.US,D,20210603,000000,18.783,18.8752,18.7327,18.7495,459040.96500407,0
+TSLX.US,D,20210604,000000,18.8583,18.8752,18.7075,18.8583,226619.41622386,0
+TSLX.US,D,20210607,000000,18.8919,19.0502,18.8919,19.0017,305199.04779185,0
+TSLX.US,D,20210608,000000,19.0772,19.1367,19.0017,19.0092,500131.79453194,0
+TSLX.US,D,20210609,000000,19.0092,19.0855,18.8752,19.0502,387701.91359343,0
+TSLX.US,D,20210610,000000,19.1106,19.1441,18.8752,18.917,526091.53036308,0
+TSLX.US,D,20210611,000000,18.9524,19.1106,18.9431,19.0268,461741.67991735,0
+TSLX.US,D,20210614,000000,18.9933,19.1722,18.9933,19.1293,309669.08548245,0
+TSLX.US,D,20210615,000000,19.1126,19.1293,18.9236,18.9756,224392.45440397,0
+TSLX.US,D,20210616,000000,18.985,19.1638,18.9756,19.0688,334210.7848436,0
+TSLX.US,D,20210617,000000,19.0604,19.0864,18.7095,18.9068,366808.43533232,0
+TSLX.US,D,20210618,000000,18.8379,18.8807,18.4785,18.4785,587035.94474074,0
+TSLX.US,D,20210621,000000,18.5465,18.6667,18.4739,18.5894,945413.50869699,0
+TSLX.US,D,20210622,000000,18.5829,18.6583,18.5121,18.5829,355625.28408042,0
+TSLX.US,D,20210623,000000,18.6406,18.7877,18.5829,18.6928,565418.40846391,0
+TSLX.US,D,20210624,000000,18.8044,18.9458,18.7365,18.9068,273855.07045498,0
+TSLX.US,D,20210625,000000,18.9236,18.9756,18.8202,18.8379,379845.77669573,0
+TSLX.US,D,20210628,000000,18.8379,19.1813,18.7271,19.0948,750879.31614656,0
+TSLX.US,D,20210629,000000,19.121,19.2325,18.8379,19.0361,565430.22543448,0
+TSLX.US,D,20210630,000000,19.0604,19.0985,18.9068,18.9933,448542.12377596,0
+TSLX.US,D,20210701,000000,19.0176,19.3843,18.9505,18.985,1189264.2165713,0
+TSLX.US,D,20210702,000000,19.0176,19.4886,18.8295,19.4458,878835.62216132,0
+TSLX.US,D,20210706,000000,19.4793,19.7538,19.4542,19.6431,727559.06183568,0
+TSLX.US,D,20210707,000000,19.6431,19.9084,19.4886,19.8396,1121230.6941138,0
+TSLX.US,D,20210708,000000,19.685,19.7027,19.4886,19.6338,517201.94567438,0
+TSLX.US,D,20210709,000000,19.6766,20.0191,19.6338,20.0015,557161.56883643,0
+TSLX.US,D,20210712,000000,19.9932,20.4046,19.9168,20.3868,673002.25719325,0
+TSLX.US,D,20210713,000000,20.3701,20.4483,20.1997,20.3534,702436.18237585,0
+TSLX.US,D,20210714,000000,20.4046,20.5153,19.9168,20.0619,395327.08242974,0
+TSLX.US,D,20210715,000000,20.0442,20.208,19.9,19.9261,351799.80842164,0
+TSLX.US,D,20210716,000000,19.9932,20.0369,19.8834,20.0015,358703.06778232,0
+TSLX.US,D,20210719,000000,19.8349,19.8349,19.2493,19.6431,478406.8312498,0
+TSLX.US,D,20210720,000000,19.7101,20.1141,19.6672,20.0536,317998.97547354,0
+TSLX.US,D,20210721,000000,20.1569,20.2891,20.1057,20.1057,212255.35134499,0
+TSLX.US,D,20210722,000000,20.1141,20.1235,19.8656,19.9353,222443.7285278,0
+TSLX.US,D,20210723,000000,20.0881,20.1188,19.9429,20.0285,245440.62755271,0
+TSLX.US,D,20210726,000000,20.0964,20.1997,19.9512,20.1235,213169.55516011,0
+TSLX.US,D,20210727,000000,19.9857,20.1235,19.9429,20.1141,179134.53134044,0
+TSLX.US,D,20210728,000000,20.1141,20.2435,20.0285,20.1997,197043.68739428,0
+TSLX.US,D,20210729,000000,20.208,20.2761,20.0442,20.0536,279381.1156077,0
+TSLX.US,D,20210730,000000,20.0807,20.1645,19.8041,19.9353,296531.83700411,0
+TSLX.US,D,20210802,000000,20.0285,20.1141,19.8834,19.9857,255423.8191554,0
+TSLX.US,D,20210803,000000,19.9857,20.0807,19.7371,20.0285,234132.86097466,0
+TSLX.US,D,20210804,000000,19.6672,19.7706,18.8295,19.3517,800631.9851119,0
+TSLX.US,D,20210805,000000,19.3769,19.7464,19.3099,19.6515,500280.04379927,0
+TSLX.US,D,20210806,000000,19.7799,19.7968,19.6087,19.7287,253379.4832445,0
+TSLX.US,D,20210809,000000,19.8041,19.9577,19.7706,19.8918,319177.4497217,0
+TSLX.US,D,20210810,000000,19.9764,20.2249,19.9084,20.1402,333861.64707638,0
+TSLX.US,D,20210811,000000,20.2677,20.2677,19.9353,20.1057,239673.94590813,0
+TSLX.US,D,20210812,000000,20.1645,20.3115,19.9512,20.2761,238659.83497809,0
+TSLX.US,D,20210813,000000,20.3115,20.3283,20.0713,20.2854,377528.57619138,0
+TSLX.US,D,20210816,000000,20.2435,20.2593,20.0807,20.1645,285940.60855142,0
+TSLX.US,D,20210817,000000,20.1309,20.1645,19.7287,19.8563,258601.50997221,0
+TSLX.US,D,20210818,000000,19.7968,19.8834,19.6254,19.6515,246628.77023135,0
+TSLX.US,D,20210819,000000,19.5147,19.5816,19.1032,19.2149,394625.58408513,0
+TSLX.US,D,20210820,000000,19.2671,19.5863,19.1638,19.4793,290095.88511649,0
+TSLX.US,D,20210823,000000,19.6087,19.7287,19.4979,19.6254,256769.87953183,0
+TSLX.US,D,20210824,000000,19.6431,19.8041,19.6003,19.7101,261730.85863665,0
+TSLX.US,D,20210825,000000,19.7287,19.9353,19.6589,19.7799,221685.29387036,0
+TSLX.US,D,20210826,000000,19.7706,19.8563,19.6766,19.7287,220650.77180932,0
+TSLX.US,D,20210827,000000,19.7614,20.0015,19.7614,19.874,218408.77020868,0
+TSLX.US,D,20210830,000000,19.9429,19.9429,19.6338,19.6515,192682.15097904,0
+TSLX.US,D,20210831,000000,19.6431,19.7027,19.5053,19.5314,208765.04794275,0
+TSLX.US,D,20210901,000000,19.617,19.7027,19.5314,19.5816,201265.56870264,0
+TSLX.US,D,20210902,000000,19.6672,19.7371,19.5816,19.6943,259337.38495853,0
+TSLX.US,D,20210903,000000,19.7101,19.8563,19.6003,19.7371,175340.20951319,0
+TSLX.US,D,20210907,000000,19.7371,19.7371,19.3183,19.3695,381427.10221376,0
+TSLX.US,D,20210908,000000,19.3601,19.4979,19.2837,19.2995,198590.63627063,0
+TSLX.US,D,20210909,000000,19.2837,19.4793,19.2568,19.3937,172051.86888091,0
+TSLX.US,D,20210910,000000,19.4793,19.5053,19.24,19.24,225270.13303729,0
+TSLX.US,D,20210913,000000,19.3183,19.334,19.1888,19.214,326327.79119457,0
+TSLX.US,D,20210914,000000,19.1963,19.4318,19.1879,19.2493,238211.86436597,0
+TSLX.US,D,20210915,000000,19.1963,19.3285,19.1096,19.3109,187002.48520874,0
+TSLX.US,D,20210916,000000,19.2931,19.3109,19.0408,19.0743,256639.89285541,0
+TSLX.US,D,20210917,000000,19.0315,19.1135,18.8389,18.8389,418617.25717914,0
+TSLX.US,D,20210920,000000,18.769,19.0045,18.4377,18.9702,534757.66688076,0
+TSLX.US,D,20210921,000000,19.1963,19.2577,18.9793,18.997,285336.86878163,0
+TSLX.US,D,20210922,000000,19.1181,19.3787,19.1096,19.2847,255054.27025715,0
+TSLX.US,D,20210923,000000,19.3629,19.4495,19.1796,19.4318,322563.54892881,0
+TSLX.US,D,20210924,000000,19.3453,19.4895,19.3285,19.3787,243196.47741196,0
+TSLX.US,D,20210927,000000,19.4579,19.6328,19.4318,19.5639,229764.8789391,0
+TSLX.US,D,20210928,000000,19.5639,19.616,19.3787,19.4151,250668.02563069,0
+TSLX.US,D,20210929,000000,19.3974,19.5285,19.3974,19.4849,203100.42195319,0
+TSLX.US,D,20210930,000000,19.5463,19.616,19.3787,19.3787,359514.14167235,0
+TSLX.US,D,20211001,000000,19.4849,19.6943,19.4151,19.6244,239528.91945097,0
+TSLX.US,D,20211004,000000,19.5891,19.74,19.5463,19.7203,230966.98712843,0
+TSLX.US,D,20211005,000000,19.7725,19.7725,19.5463,19.5639,216421.37061059,0
+TSLX.US,D,20211006,000000,19.4412,19.7203,19.4412,19.6766,260954.16138832,0
+TSLX.US,D,20211007,000000,19.7027,19.8069,19.6244,19.6589,235937.63466373,0
+TSLX.US,D,20211008,000000,19.6328,19.7818,19.6133,19.738,212245.6829145,0
+TSLX.US,D,20211011,000000,19.7631,19.8693,19.738,19.7725,294023.41643032,0
+TSLX.US,D,20211012,000000,19.8517,20.236,19.7474,20.1922,345320.88573189,0
+TSLX.US,D,20211013,000000,20.2268,20.3133,20.1048,20.2696,336572.03042013,0
+TSLX.US,D,20211014,000000,20.332,20.4101,20.2006,20.3049,252622.12285713,0
+TSLX.US,D,20211015,000000,20.4539,20.4892,20.2881,20.2881,208186.01638417,0
+TSLX.US,D,20211018,000000,20.2881,20.4892,20.279,20.4269,290615.83182215,0
+TSLX.US,D,20211019,000000,20.4892,20.5926,20.3925,20.5656,213382.26063061,0
+TSLX.US,D,20211020,000000,20.5926,20.68,20.5488,20.6456,203814.81153843,0
+TSLX.US,D,20211021,000000,20.6894,20.7155,20.5795,20.6707,168189.86804032,0
+TSLX.US,D,20211022,000000,20.6894,20.7499,20.6456,20.7155,167130.63776805,0
+TSLX.US,D,20211025,000000,20.6894,20.7666,20.627,20.6633,274894.96386631,0
+TSLX.US,D,20211026,000000,20.6894,20.7322,20.5666,20.6188,215948.69178726,0
+TSLX.US,D,20211027,000000,20.6363,20.694,20.5656,20.6103,157753.33447527,0
+TSLX.US,D,20211028,000000,20.627,20.7415,20.5488,20.7322,232970.5007773,0
+TSLX.US,D,20211029,000000,20.7322,20.9073,20.7322,20.803,300031.80883684,0
+TSLX.US,D,20211101,000000,20.8989,20.9231,20.7071,20.7415,323872.00985338,0
+TSLX.US,D,20211102,000000,20.6894,20.7592,20.627,20.68,245724.23484671,0
+TSLX.US,D,20211103,000000,20.9417,21.0292,20.7499,20.803,565373.28912167,0
+TSLX.US,D,20211104,000000,20.8989,20.9323,20.6363,20.6456,343306.62938248,0
+TSLX.US,D,20211105,000000,20.7415,21.073,20.7415,21.0469,382036.21333382,0
+TSLX.US,D,20211108,000000,21.0991,21.5868,21.0991,21.571,1144153.4685051,0
+TSLX.US,D,20211109,000000,21.571,21.571,21.1175,21.2898,296181.62496682,0
+TSLX.US,D,20211110,000000,21.3178,21.4146,21.1949,21.2478,146426.23103627,0
+TSLX.US,D,20211111,000000,21.2387,21.4565,21.2387,21.3708,248437.84100063,0
+TSLX.US,D,20211112,000000,21.3774,21.4304,21.299,21.3428,202176.54970759,0
+TSLX.US,D,20211115,000000,21.4816,21.4909,21.3084,21.3615,195103.55567854,0
+TSLX.US,D,20211116,000000,21.3866,21.4099,21.3084,21.3615,166744.97481902,0
+TSLX.US,D,20211117,000000,21.3178,21.3959,21.0292,21.2125,224873.72738772,0
+TSLX.US,D,20211118,000000,21.1762,21.3428,21.1242,21.3336,222593.05206516,0
+TSLX.US,D,20211119,000000,21.274,21.3178,20.9464,21.0292,272831.29109446,0
+TSLX.US,D,20211122,000000,21.1175,21.2135,21.0292,21.0813,245471.78138425,0
+TSLX.US,D,20211123,000000,21.1175,21.3084,21.0208,21.1762,415899.35394501,0
+TSLX.US,D,20211124,000000,21.1762,21.2293,21.0991,21.1427,163134.35317083,0
+TSLX.US,D,20211126,000000,20.9231,21.086,20.8552,20.9947,189935.24245346,0
+TSLX.US,D,20211129,000000,21.0032,21.1865,20.8989,21.0385,409386.05461356,0
+TSLX.US,D,20211130,000000,21.0032,21.0338,20.8104,20.8718,255690.23812855,0
+TSLX.US,D,20211201,000000,21.0654,21.0906,20.7666,20.7927,270974.95244285,0
+TSLX.US,D,20211202,000000,20.8635,21.0469,20.8458,20.8802,208469.62367815,0
+TSLX.US,D,20211203,000000,20.8896,20.951,20.7071,20.8104,279485.31980285,0
+TSLX.US,D,20211206,000000,20.9351,21.0245,20.7481,20.8643,208058.17824785,0
+TSLX.US,D,20211207,000000,20.9007,20.9985,20.802,20.8187,213280.20497557,0
+TSLX.US,D,20211208,000000,20.7927,20.963,20.6857,20.7044,327148.53351507,0
+TSLX.US,D,20211209,000000,20.667,20.856,20.4707,20.7044,245577.05984944,0
+TSLX.US,D,20211210,000000,20.7834,20.8915,20.667,20.6763,193985.24055334,0
+TSLX.US,D,20211213,000000,20.7295,20.9007,20.6029,20.7927,222779.97505439,0
+TSLX.US,D,20211214,000000,20.8197,20.8477,20.4558,20.4744,377789.62381424,0
+TSLX.US,D,20211215,000000,20.5554,20.6475,20.2463,20.5554,377555.43294269,0
+TSLX.US,D,20211216,000000,20.7741,20.8579,20.3199,20.4101,554258.89115317,0
+TSLX.US,D,20211217,000000,20.4474,20.4744,20.1645,20.2463,513823.36635764,0
+TSLX.US,D,20211220,000000,20.2379,20.3467,19.9913,20.3376,651204.2435475,0
+TSLX.US,D,20211221,000000,20.4837,20.7378,20.4837,20.6019,395076.77750739,0
+TSLX.US,D,20211222,000000,20.6745,20.8653,20.6196,20.8104,360110.36155177,0
+TSLX.US,D,20211223,000000,20.8839,21.0841,20.8384,21.0022,367968.64698959,0
+TSLX.US,D,20211227,000000,21.0934,21.1566,20.9565,21.1017,196121.9636888,0
+TSLX.US,D,20211228,000000,21.0478,21.302,21.0478,21.1195,207194.46512523,0
+TSLX.US,D,20211229,000000,21.1744,21.2843,21.1064,21.2023,291825.45990185,0
+TSLX.US,D,20211230,000000,21.2023,21.4294,21.2023,21.2209,259175.17018053,0
+TSLX.US,D,20211231,000000,21.2843,21.4024,21.2843,21.2843,222217.0575466,0
+TSLX.US,D,20220103,000000,21.3568,21.502,21.2833,21.3568,209688.92018835,0
+TSLX.US,D,20220104,000000,21.4481,21.8483,21.4024,21.785,367611.98933198,0
+TSLX.US,D,20220105,000000,21.8483,21.962,21.5838,21.6026,428153.55243975,0
+TSLX.US,D,20220106,000000,21.6752,21.8576,21.557,21.6304,359950.29531386,0
+TSLX.US,D,20220107,000000,21.7021,21.7804,21.6026,21.757,378079.67672856,0
+TSLX.US,D,20220110,000000,21.7934,21.9302,21.6119,21.7021,313516.04654228,0
+TSLX.US,D,20220111,000000,21.6845,22.0215,21.6659,21.9852,269744.91323215,0
+TSLX.US,D,20220112,000000,22.0569,22.1667,21.9665,22.0847,249794.64407758,0
+TSLX.US,D,20220113,000000,22.0847,22.0847,21.7301,21.757,355018.32150046,0
+TSLX.US,D,20220114,000000,21.785,21.8679,21.6575,21.8306,293095.24710451,0
+TSLX.US,D,20220118,000000,21.7301,21.9479,21.5755,21.839,363455.63849686,0
+TSLX.US,D,20220119,000000,21.8846,21.9573,21.7757,21.9024,297785.51015598,0
+TSLX.US,D,20220120,000000,21.866,21.9117,21.6119,21.6213,239107.80559018,0
+TSLX.US,D,20220121,000000,21.5664,21.6026,21.2478,21.2749,306346.36820847,0
+TSLX.US,D,20220124,000000,21.0199,21.0888,20.3925,20.9473,616338.80897688,0
+TSLX.US,D,20220125,000000,20.8653,21.4117,20.7285,21.2926,316128.67131123,0
+TSLX.US,D,20220126,000000,21.4024,21.5755,21.0934,21.2209,207517.82041119,0
+TSLX.US,D,20220127,000000,21.3382,21.4927,21.2666,21.3205,269465.60301837,0
+TSLX.US,D,20220128,000000,21.3205,21.3755,21.0663,21.3661,170319.0712854,0
+TSLX.US,D,20220131,000000,21.3382,21.7209,21.2926,21.7115,160355.21654367,0
+TSLX.US,D,20220201,000000,21.6845,21.8213,21.5801,21.7479,182140.33894878,0
+TSLX.US,D,20220202,000000,21.8121,21.8846,21.6929,21.839,212585.15225127,0
+TSLX.US,D,20220203,000000,21.7209,21.8176,21.6388,21.6668,154241.54567197,0
+TSLX.US,D,20220204,000000,21.6752,21.7385,21.476,21.5755,356569.56745702,0
+TSLX.US,D,20220207,000000,21.5755,21.8576,21.5755,21.785,229257.82347407,0
+TSLX.US,D,20220208,000000,21.7757,21.9209,21.7664,21.7664,169462.87805316,0
+TSLX.US,D,20220209,000000,21.9209,21.9209,21.7385,21.7664,191427.40355712,0
+TSLX.US,D,20220210,000000,21.7479,21.8306,21.4481,21.53,179968.1649016,0
+TSLX.US,D,20220211,000000,21.53,21.6575,21.4024,21.476,277686.99173409,0
+TSLX.US,D,20220214,000000,21.4667,21.502,21.1995,21.3382,229632.74372257,0
+TSLX.US,D,20220215,000000,21.476,21.476,21.3111,21.3382,208709.18589999,0
+TSLX.US,D,20220216,000000,21.3382,21.4574,21.3205,21.4387,550271.20071638,0
+TSLX.US,D,20220217,000000,21.4024,21.705,21.302,21.4667,210421.57236449,0
+TSLX.US,D,20220218,000000,21.839,22.0847,21.6575,21.8121,563297.79937925,0
+TSLX.US,D,20220222,000000,21.8121,21.8306,21.2749,21.4387,396358.38168063,0
+TSLX.US,D,20220223,000000,21.5383,21.5838,21.0199,21.0934,310915.23874394,0
+TSLX.US,D,20220224,000000,20.8746,21.0841,20.493,21.0022,408669.5164882,0
+TSLX.US,D,20220225,000000,21.0747,21.4193,21.0747,21.3949,166194.94855187,0
+TSLX.US,D,20220228,000000,21.2582,21.4779,21.167,21.4314,222244.98856799,0
+TSLX.US,D,20220301,000000,21.4685,21.4862,21.0478,21.1483,318048.39189598,0
+TSLX.US,D,20220302,000000,21.1576,21.6333,21.1576,21.4955,318493.13969791,0
+TSLX.US,D,20220303,000000,21.5142,21.5961,21.3494,21.4043,332563.92885232,0
+TSLX.US,D,20220304,000000,21.3764,21.4407,21.2488,21.3494,302171.75478244,0
+TSLX.US,D,20220307,000000,21.2944,21.3633,20.5451,21.0199,688340.68501022,0
+TSLX.US,D,20220308,000000,21.1483,21.1483,20.7825,20.9835,339315.71613553,0
+TSLX.US,D,20220309,000000,21.167,21.3224,21.0571,21.2032,329844.95134814,0
+TSLX.US,D,20220310,000000,21.0663,21.2582,21.0571,21.1483,263893.36425337,0
+TSLX.US,D,20220311,000000,21.2759,21.3261,21.0385,21.0934,296031.2271594,0
+TSLX.US,D,20220314,000000,21.1865,21.3912,21.0003,21.0283,429951.88050851,0
+TSLX.US,D,20220315,000000,21.1027,21.1771,20.814,20.8515,403986.7733271,0
+TSLX.US,D,20220316,000000,20.963,21.14,20.6745,20.8793,480997.97061769,0
+TSLX.US,D,20220317,000000,20.8049,21.1121,20.749,20.9909,257709.86582822,0
+TSLX.US,D,20220318,000000,21.0283,21.2237,20.8421,21.0561,431566.50839819,0
+TSLX.US,D,20220321,000000,21.0934,21.4285,21.0561,21.3168,316562.67641265,0
+TSLX.US,D,20220322,000000,21.3168,21.4565,21.2144,21.4285,238133.4426521,0
+TSLX.US,D,20220323,000000,21.4377,21.503,21.2796,21.289,244459.81899431,0
+TSLX.US,D,20220324,000000,21.3168,21.4658,21.3027,21.3727,193983.09201323,0
+TSLX.US,D,20220325,000000,21.3727,21.5868,21.3168,21.5681,170116.03424537,0
+TSLX.US,D,20220328,000000,21.5775,21.5783,21.4287,21.5681,164146.31556077,0
+TSLX.US,D,20220329,000000,21.6798,21.7729,21.5123,21.624,227953.65962972,0
+TSLX.US,D,20220330,000000,21.6146,21.7543,21.5216,21.7172,184427.45989166,0
+TSLX.US,D,20220331,000000,21.7637,21.866,21.6798,21.6798,281090.27926205,0
+TSLX.US,D,20220401,000000,21.7172,22.0428,21.6984,22.0057,269797.55246475,0
+TSLX.US,D,20220404,000000,21.9684,21.9684,21.7623,21.8008,197853.68701426,0
+TSLX.US,D,20220405,000000,21.7172,21.8753,21.7078,21.7729,119087.13245706,0
+TSLX.US,D,20220406,000000,21.7543,21.8102,21.6146,21.6705,270004.88658498,0
+TSLX.US,D,20220407,000000,21.6891,21.7543,21.5588,21.6519,169850.68954228,0
+TSLX.US,D,20220408,000000,21.6984,21.8334,21.6984,21.7449,160992.25868511,0
+TSLX.US,D,20220411,000000,21.6613,21.8287,21.6426,21.6984,161537.98787205,0
+TSLX.US,D,20220412,000000,21.7356,21.8008,21.5588,21.5681,224700.76990918,0
+TSLX.US,D,20220413,000000,21.6053,21.866,21.6053,21.8567,169720.70286586,0
+TSLX.US,D,20220414,000000,21.8567,21.9171,21.7078,21.7822,179923.04555936,0
+TSLX.US,D,20220418,000000,21.8287,21.8753,21.6984,21.7822,246331.19742666,0
+TSLX.US,D,20220419,000000,21.7915,21.9591,21.7822,21.9125,159492.5776911,0
+TSLX.US,D,20220420,000000,22.0149,22.0149,21.8846,21.9311,190704.41981142,0
+TSLX.US,D,20220421,000000,21.9125,21.9731,21.6798,21.7172,169159.93389819,0
+TSLX.US,D,20220422,000000,21.7543,21.7729,21.2703,21.3355,328535.41615351,0
+TSLX.US,D,20220425,000000,21.2796,21.4658,21.0376,21.4471,219560.3877055,0
+TSLX.US,D,20220426,000000,21.4099,21.4099,20.8515,20.8606,285459.33556767,0
+TSLX.US,D,20220427,000000,20.9444,21.1492,20.9165,20.9909,290150.67288919,0
+TSLX.US,D,20220428,000000,21.1121,21.1771,20.7444,21.14,271358.46685178,0
+TSLX.US,D,20220429,000000,21.1306,21.1508,20.7676,20.7956,391655.22738854,0
+TSLX.US,D,20220502,000000,20.8234,20.9054,19.9392,20.1905,521164.92789996,0
+TSLX.US,D,20220503,000000,20.1812,20.6653,20.1299,20.4884,232797.54329877,0
+TSLX.US,D,20220504,000000,20.3393,20.9444,20.3393,20.5255,610265.96036716,0
+TSLX.US,D,20220505,000000,20.5814,20.5814,19.7902,20.1439,654906.17815021,0
+TSLX.US,D,20220506,000000,20.1067,20.2649,19.9483,20.1532,296813.295758,0
+TSLX.US,D,20220509,000000,19.9205,19.9577,19.2597,19.5761,755364.39361791,0
+TSLX.US,D,20220510,000000,19.7156,20.1997,19.7156,20.0973,597308.11498769,0
+TSLX.US,D,20220511,000000,20.0787,20.1067,19.7996,19.8088,396009.24391341,0
+TSLX.US,D,20220512,000000,19.8367,19.8367,19.3527,19.5481,570933.71091608,0
+TSLX.US,D,20220513,000000,19.6227,19.9392,19.5668,19.8553,380956.57193054,0
+TSLX.US,D,20220516,000000,19.8925,20.0694,19.7156,19.9577,213337.14128838,0
+TSLX.US,D,20220517,000000,20.1067,20.209,19.9996,20.1253,167695.70381592,0
+TSLX.US,D,20220518,000000,20.0973,20.1346,19.483,19.5575,302167.45770224,0
+TSLX.US,D,20220519,000000,19.4736,19.4862,19.1293,19.1478,457133.06138992,0
+TSLX.US,D,20220520,000000,19.1851,19.3155,18.3287,18.6637,855222.09212597,0
+TSLX.US,D,20220523,000000,18.8315,18.9561,18.6468,18.8128,301860.21646706,0
+TSLX.US,D,20220524,000000,18.7569,18.7849,18.486,18.7756,573674.17382133,0
+TSLX.US,D,20220525,000000,18.8034,19.1013,18.7011,18.9431,244842.25913318,0
+TSLX.US,D,20220526,000000,19.0455,19.3574,19.0455,19.2038,192907.74769017,0
+TSLX.US,D,20220527,000000,19.3623,19.7167,19.3623,19.6421,252926.79845257,0
+TSLX.US,D,20220531,000000,19.5488,19.6421,19.1478,19.297,372657.93471993,0
+TSLX.US,D,20220601,000000,19.3623,19.7073,19.325,19.6234,294580.19607817,0
+TSLX.US,D,20220602,000000,19.6142,19.7167,19.4463,19.4836,631067.8981306,0
+TSLX.US,D,20220603,000000,19.4649,19.5395,19.2783,19.297,260581.14233913,0
+TSLX.US,D,20220606,000000,19.3996,19.4548,19.2224,19.2597,244002.9850098,0
+TSLX.US,D,20220607,000000,19.213,19.3623,19.1292,19.2504,779326.71723727,0
+TSLX.US,D,20220608,000000,19.2317,19.3157,18.8587,19.0172,599547.74102495,0
+TSLX.US,D,20220609,000000,18.9986,19.1198,18.6907,18.7281,769729.57027992,0
+TSLX.US,D,20220610,000000,18.6535,18.6814,18.355,18.5508,398703.50436448,0
+TSLX.US,D,20220613,000000,18.3363,18.3363,17.6648,17.7394,653430.5050002,0
+TSLX.US,D,20220614,000000,17.8729,18.0731,17.606,17.9301,524268.82907727,0
+TSLX.US,D,20220615,000000,18.0349,18.2351,17.6947,17.8634,319939.4842363,0
+TSLX.US,D,20220616,000000,17.6346,17.768,17.1771,17.2438,498129.03267327,0
+TSLX.US,D,20220617,000000,17.3105,17.606,17.3105,17.4058,776096.08385874,0
+TSLX.US,D,20220621,000000,17.5697,17.892,17.5679,17.6537,341077.29206805,0
+TSLX.US,D,20220622,000000,17.482,17.7967,17.482,17.6441,388434.62598744,0
+TSLX.US,D,20220623,000000,17.6537,17.7585,17.5488,17.6632,317153.1416088,0
+TSLX.US,D,20220624,000000,17.7109,17.8729,17.6823,17.8157,830055.24539663,0
+TSLX.US,D,20220627,000000,17.9205,18.0921,17.7681,17.9682,428125.32138209,0
+TSLX.US,D,20220628,000000,18.0158,18.1208,17.6727,17.7013,364339.47633833,0
+TSLX.US,D,20220629,000000,17.6917,17.7491,17.4678,17.5012,296360.47938113,0
+TSLX.US,D,20220630,000000,17.4439,17.7013,17.3582,17.6346,362316.86015392,0
+TSLX.US,D,20220701,000000,17.6156,18.1112,17.6156,18.1017,176261.34898318,0
+TSLX.US,D,20220705,000000,18.0731,18.1588,17.6346,18.1494,290473.07169082,0
+TSLX.US,D,20220706,000000,18.2065,18.2335,17.7204,17.8347,708268.1536705,0
+TSLX.US,D,20220707,000000,17.8347,18.0826,17.8253,18.0635,288927.78453333,0
+TSLX.US,D,20220708,000000,18.1017,18.1398,17.9253,18.0826,258647.28995514,0
+TSLX.US,D,20220711,000000,17.9778,18.0445,17.7346,17.7871,256626.7719203,0
+TSLX.US,D,20220712,000000,17.7871,17.9587,17.7871,17.8634,190646.26242747,0
+TSLX.US,D,20220713,000000,17.7776,17.911,17.6156,17.7013,270779.83983724,0
+TSLX.US,D,20220714,000000,17.5964,17.7776,17.3676,17.5297,175814.443125,0
+TSLX.US,D,20220715,000000,17.7394,17.8824,17.4916,17.7871,414964.67821125,0
+TSLX.US,D,20220718,000000,18.0064,18.1474,17.8538,17.8538,1799515.7444494,0
+TSLX.US,D,20220719,000000,18.0064,18.0064,17.7346,17.9587,1810024.3265651,0
+TSLX.US,D,20220720,000000,17.9491,18.1494,17.8824,18.054,266355.89147124,0
+TSLX.US,D,20220721,000000,18.1017,18.1112,17.8061,17.9491,1000825.736958,0
+TSLX.US,D,20220722,000000,18.0064,18.1302,17.9205,17.9587,907961.63703902,0
+TSLX.US,D,20220725,000000,17.9491,18.0016,17.768,17.7967,1186703.9544902,0
+TSLX.US,D,20220726,000000,17.8253,18.1208,17.7013,18.1208,672559.74615759,0
+TSLX.US,D,20220727,000000,18.1684,18.2922,18.054,18.2065,465313.97341586,0
+TSLX.US,D,20220728,000000,18.3114,18.3781,18.1588,18.2638,512817.12873028,0
+TSLX.US,D,20220729,000000,18.2161,18.4353,18.0731,18.3399,340594.71766721,0
+TSLX.US,D,20220801,000000,18.3018,18.3876,18.2351,18.2542,504043.71630797,0
+TSLX.US,D,20220802,000000,18.2638,18.2638,17.9968,18.1112,469406.41414998,0
+TSLX.US,D,20220803,000000,17.9205,18.2446,17.7394,18.1684,759852.20989641,0
+TSLX.US,D,20220804,000000,18.1969,18.2571,17.911,17.9397,484805.78291083,0
+TSLX.US,D,20220805,000000,17.9205,18.1541,17.9177,18.1494,346922.73676698,0
+TSLX.US,D,20220808,000000,18.1779,18.3257,18.0779,18.2256,491452.72074507,0
+TSLX.US,D,20220809,000000,18.2256,18.2256,17.9587,18.0349,345054.33457588,0
+TSLX.US,D,20220810,000000,18.1969,18.3733,18.1112,18.3018,655925.61637544,0
+TSLX.US,D,20220811,000000,18.4449,18.4925,18.3305,18.4162,560382.17945698,0
+TSLX.US,D,20220812,000000,18.5402,18.6927,18.4543,18.6546,410030.8795,0
+TSLX.US,D,20220815,000000,18.5879,18.7594,18.5306,18.5973,429685.29558657,0
+TSLX.US,D,20220816,000000,18.5879,18.7117,18.4829,18.7022,331319.84749795,0
+TSLX.US,D,20220817,000000,18.5402,18.5879,18.1494,18.1875,504298.64148059,0
+TSLX.US,D,20220818,000000,18.359,18.521,18.2542,18.4734,1534553.0242919,0
+TSLX.US,D,20220819,000000,18.3399,18.4925,18.1302,18.2446,624727.18136086,0
+TSLX.US,D,20220822,000000,18.1494,18.1684,18.0349,18.0731,552307.45084111,0
+TSLX.US,D,20220823,000000,18.1112,18.359,18.1112,18.2065,398854.03674654,0
+TSLX.US,D,20220824,000000,18.2542,18.4449,18.181,18.3686,439138.5084692,0
+TSLX.US,D,20220825,000000,18.4543,18.5306,18.2828,18.5306,448313.71653394,0
+TSLX.US,D,20220826,000000,18.5402,18.6069,18.2828,18.3305,482256.53118464,0
+TSLX.US,D,20220829,000000,18.1969,18.3305,18.1398,18.1588,330618.01646715,0
+TSLX.US,D,20220830,000000,18.1684,18.2494,17.9443,18.0158,610615.02736051,0
+TSLX.US,D,20220831,000000,18.1588,18.2161,17.9491,17.9491,246262.96212478,0
+TSLX.US,D,20220901,000000,17.892,17.9158,17.5917,17.749,645661.46868444,0
+TSLX.US,D,20220902,000000,17.8538,17.9778,17.6823,17.7299,227646.08100004,0
+TSLX.US,D,20220906,000000,17.7967,17.8729,17.4344,17.5869,436643.80863178,0
+TSLX.US,D,20220907,000000,17.5869,17.7919,17.5488,17.768,288110.55527626,0
+TSLX.US,D,20220908,000000,17.8157,17.892,17.6537,17.8538,322595.74159051,0
+TSLX.US,D,20220909,000000,17.9397,18.0634,17.911,18.0064,308713.33496796,0
+TSLX.US,D,20220912,000000,18.0826,18.2923,18.0064,18.2065,632680.21730173,0
+TSLX.US,D,20220913,000000,18.054,18.1302,17.5869,17.6727,646395.82103356,0
+TSLX.US,D,20220914,000000,17.78,17.9155,17.5947,17.6727,547617.71651783,0
+TSLX.US,D,20220915,000000,17.6337,17.897,17.6337,17.7507,365690.9291221,0
+TSLX.US,D,20220916,000000,17.6922,17.7215,17.4045,17.6239,680550.09727846,0
+TSLX.US,D,20220919,000000,17.4874,17.6825,17.4686,17.663,325650.54892092,0
+TSLX.US,D,20220920,000000,17.6044,17.7215,17.3606,17.3704,411353.08041422,0
+TSLX.US,D,20220921,000000,17.5069,17.5752,17.1851,17.2046,482108.65240295,0
+TSLX.US,D,20220922,000000,17.1948,17.2532,16.6584,16.6681,613453.85431099,0
+TSLX.US,D,20220923,000000,16.5511,16.5609,16.2562,16.5023,775635.23450825,0
+TSLX.US,D,20220926,000000,16.5121,16.6096,15.8733,15.9171,903295.47466163,0
+TSLX.US,D,20220927,000000,16.0537,16.6633,16.0439,16.2292,768227.37455348,0
+TSLX.US,D,20220928,000000,16.239,16.5657,16.1561,16.4926,443486.27501387,0
+TSLX.US,D,20220929,000000,16.3268,16.3268,15.6928,15.7318,769696.6428324,0
+TSLX.US,D,20220930,000000,15.8196,16.161,15.7513,15.9367,700789.70357702,0
+TSLX.US,D,20221003,000000,16.0049,16.4243,15.6294,16.1512,820968.26150342,0
+TSLX.US,D,20221004,000000,16.317,16.9705,16.317,16.873,445549.1973985,0
+TSLX.US,D,20221005,000000,16.7559,16.7852,16.5218,16.7267,485898.19570992,0
+TSLX.US,D,20221006,000000,16.6974,16.9412,16.5804,16.7267,469599.87850009,0
+TSLX.US,D,20221007,000000,16.6291,16.8339,16.5228,16.5706,690584.79975283,0
+TSLX.US,D,20221010,000000,16.5999,16.712,16.2878,16.2975,533279.79075901,0
+TSLX.US,D,20221011,000000,16.1902,16.5121,16.0732,16.3268,488176.43305517,0
+TSLX.US,D,20221012,000000,16.3755,16.5413,16.1854,16.3755,405881.00448639,0
+TSLX.US,D,20221013,000000,16.1902,16.8291,16.0342,16.7852,526495.31888071,0
+TSLX.US,D,20221014,000000,16.8632,17.0193,16.6194,16.6486,343548.34869537,0
+TSLX.US,D,20221017,000000,16.8925,17.0583,16.8047,16.8632,396162.0972876,0
+TSLX.US,D,20221018,000000,17.0973,17.3021,17.0144,17.0583,335644.23902183,0
+TSLX.US,D,20221019,000000,16.9705,17.1265,16.8486,16.8925,374741.33463362,0
+TSLX.US,D,20221020,000000,16.9217,17.0193,16.7657,16.7949,251764.70752847,0
+TSLX.US,D,20221021,000000,16.7462,16.9461,16.595,16.8827,457999.52866919,0
+TSLX.US,D,20221024,000000,16.912,17.1412,16.8096,17.0583,428670.55510433,0
+TSLX.US,D,20221025,000000,17.1851,17.6922,17.0583,17.5849,399095.50729876,0
+TSLX.US,D,20221026,000000,17.6337,17.7264,17.4777,17.5167,432097.13890625,0
+TSLX.US,D,20221027,000000,17.5654,17.7215,17.4143,17.663,460113.71652064,0
+TSLX.US,D,20221028,000000,17.702,17.7605,17.5264,17.7312,387456.19571308,0
+TSLX.US,D,20221031,000000,17.7507,17.897,17.6825,17.7117,413263.23170775,0
+TSLX.US,D,20221101,000000,17.7507,17.9556,17.702,17.8483,258867.02530102,0
+TSLX.US,D,20221102,000000,17.7995,17.9848,17.4266,17.7507,695781.0674692,0
+TSLX.US,D,20221103,000000,17.5947,17.8239,17.3977,17.7702,625206.975233,0
+TSLX.US,D,20221104,000000,17.8385,18.0823,17.485,17.9165,844438.61752066,0
+TSLX.US,D,20221107,000000,18.0336,18.2482,17.9897,18.2091,425284.98367587,0
+TSLX.US,D,20221108,000000,18.3944,18.3944,17.8531,17.9751,465484.28682418,0
+TSLX.US,D,20221109,000000,17.9165,18.0775,17.7702,17.7702,309743.89987756,0
+TSLX.US,D,20221110,000000,18.1994,18.2872,17.741,17.9068,473341.23226825,0
+TSLX.US,D,20221111,000000,17.9263,18.2384,17.9068,18.1116,239972.62485168,0
+TSLX.US,D,20221114,000000,18.0531,18.0823,17.8483,17.9068,252240.45106051,0
+TSLX.US,D,20221115,000000,18.1019,18.2482,18.0043,18.1701,398998.10291181,0
+TSLX.US,D,20221116,000000,18.1701,18.3067,18.1325,18.1701,248589.32451394,0
+TSLX.US,D,20221117,000000,18.0433,18.2091,17.9312,18.1214,206350.68109573,0
+TSLX.US,D,20221118,000000,18.3262,18.3262,18.1214,18.1896,311866.2902037,0
+TSLX.US,D,20221121,000000,18.1896,18.3408,18.0433,18.0921,356540.04329563,0
+TSLX.US,D,20221122,000000,18.2677,18.531,18.1604,18.5212,477594.21539522,0
+TSLX.US,D,20221123,000000,18.4627,18.6104,18.3847,18.4432,370856.43755838,0
+TSLX.US,D,20221125,000000,18.5017,18.7261,18.5017,18.6675,170659.66309913,0
+TSLX.US,D,20221128,000000,18.5798,18.6578,18.1409,18.2384,629048.80931611,0
+TSLX.US,D,20221129,000000,18.2482,18.4237,18.2189,18.3164,301045.17546839,0
+TSLX.US,D,20221130,000000,18.2872,18.3847,17.9458,18.3749,498784.28344853,0
+TSLX.US,D,20221201,000000,18.4335,18.5212,18.2579,18.2774,349171.14509564,0
+TSLX.US,D,20221202,000000,18.2286,18.2286,18.0531,18.1116,300618.64678449,0
+TSLX.US,D,20221205,000000,18.0433,18.1019,17.8385,17.9751,452902.71595844,0
+TSLX.US,D,20221206,000000,17.9653,17.9751,17.4801,17.5069,386164.30594934,0
+TSLX.US,D,20221207,000000,17.5069,17.7507,17.4289,17.5849,313928.187279,0
+TSLX.US,D,20221208,000000,17.663,17.819,17.6435,17.7312,309728.52023751,0
+TSLX.US,D,20221209,000000,17.702,17.9165,17.6435,17.858,271724.40437822,0
+TSLX.US,D,20221212,000000,17.897,17.9165,17.741,17.8678,259918.99268006,0
+TSLX.US,D,20221213,000000,18.0531,18.1926,17.6825,17.78,577717.72270359,0
+TSLX.US,D,20221214,000000,17.79,17.79,17.57,17.7,517464,0
+TSLX.US,D,20221215,000000,17.62,17.69,17.47,17.67,502252,0
+TSLX.US,D,20221216,000000,17.45,17.58,17.04,17.22,904563,0
+TSLX.US,D,20221219,000000,17.2,17.33,16.875,17.01,443034,0
+TSLX.US,D,20221220,000000,17.04,17.25,16.98,17.18,389291,0
+TSLX.US,D,20221221,000000,17.25,17.705,17.25,17.43,420670,0
+TSLX.US,D,20221222,000000,17.32,17.365,17.075,17.35,305435,0
+TSLX.US,D,20221223,000000,17.45,17.72,17.38,17.71,198814,0
+TSLX.US,D,20221227,000000,17.75,17.87,17.595,17.81,396545,0
+TSLX.US,D,20221228,000000,17.78,17.8899,17.5,17.62,471675,0
+TSLX.US,D,20221229,000000,17.65,17.9499,17.65,17.91,296486,0
+TSLX.US,D,20221230,000000,17.83,18.08,17.6973,17.8,560435,0
+TSLX.US,D,20230103,000000,17.92,18.06,17.85,17.96,272055,0
+TSLX.US,D,20230104,000000,18.01,18.26,18.01,18.18,188879,0
+TSLX.US,D,20230105,000000,18.19,18.19,17.955,18.02,195829,0
+TSLX.US,D,20230106,000000,18.09,18.189,18.021,18.07,207829,0
+TSLX.US,D,20230109,000000,18.17,18.345,18.15,18.28,199692,0
+TSLX.US,D,20230110,000000,18.33,18.46,18.23,18.35,338449,0
+TSLX.US,D,20230111,000000,18.4,18.87,18.39,18.79,337343,0
+TSLX.US,D,20230112,000000,18.9,18.98,18.825,18.94,317432,0
+TSLX.US,D,20230113,000000,18.9,18.9,18.59,18.74,325136,0
+TSLX.US,D,20230117,000000,18.81,19.03,18.76,18.84,255680,0
+TSLX.US,D,20230118,000000,18.87,18.97,18.67,18.72,208132,0
+TSLX.US,D,20230119,000000,18.64,18.71,18.42,18.46,297571,0
+TSLX.US,D,20230120,000000,18.55,18.8,18.42,18.77,306807,0
+TSLX.US,D,20230123,000000,18.8,19.06,18.73,19.05,362821,0
+TSLX.US,D,20230124,000000,19,19.36,18.91,19.06,305413,0
+TSLX.US,D,20230125,000000,19,19.21,18.96,19.13,735974,0
+TSLX.US,D,20230126,000000,19.45,19.74,19.31,19.54,583894,0
+TSLX.US,D,20230127,000000,19.55,19.7,19.46,19.48,217973,0
+TSLX.US,D,20230130,000000,19.46,19.46,19.02,19.03,331421,0
+TSLX.US,D,20230131,000000,19.1,19.1709,19.039,19.15,223914,0
+TSLX.US,D,20230201,000000,19.09,19.325,19.05,19.16,307143,0
+TSLX.US,D,20230202,000000,19.23,19.43,19.15,19.24,224412,0
+TSLX.US,D,20230203,000000,19.15,19.31,19.07,19.23,336704,0
+TSLX.US,D,20230206,000000,19.2,19.21,18.94,19,328940,0
+TSLX.US,D,20230207,000000,18.97,19.27,18.96,19.22,527074,0
+TSLX.US,D,20230208,000000,19.14,19.175,18.8,18.84,433255,0
+TSLX.US,D,20230209,000000,18.89,19.01,18.45,18.5,443467,0
+TSLX.US,D,20230210,000000,18.5,19.01,18.45,18.94,513314,0
+TSLX.US,D,20230213,000000,18.96,19.04,18.8375,19.04,313314,0
+TSLX.US,D,20230214,000000,18.98,19.11,18.9,18.98,274551,0
+TSLX.US,D,20230215,000000,18.91,18.92,18.78,18.87,286362,0
+TSLX.US,D,20230216,000000,18.74,19.1,18.74,18.93,288391,0
+TSLX.US,D,20230217,000000,19.06,19.8299,19.014,19.48,788509,0
+TSLX.US,D,20230221,000000,19.31,19.37,18.83,18.92,672809,0
+TSLX.US,D,20230222,000000,18.95,19.07,18.9,18.99,435730,0
+TSLX.US,D,20230223,000000,19.1,19.27,19.01,19.13,1002187,0
+TSLX.US,D,20230224,000000,19.05,19.07,18.86,19,606046,0
+TSLX.US,D,20230227,000000,19.05,19.1664,18.9601,19,757187,0
+TSLX.US,D,20230228,000000,19,19.08,18.82,19,827713,0
+TSLX.US,D,20230301,000000,19.01,19.11,18.945,18.98,536533,0
+TSLX.US,D,20230302,000000,18.95,19.01,18.8201,18.99,415383,0
+TSLX.US,D,20230303,000000,19.01,19.22,19,19.12,742362,0
+TSLX.US,D,20230306,000000,19.12,19.36,19.12,19.34,531687,0
+TSLX.US,D,20230307,000000,19.3,19.3,18.88,18.96,542188,0
+TSLX.US,D,20230308,000000,19,19.04,18.86,19.01,402264,0
+TSLX.US,D,20230309,000000,18.95,19.08,18.19,18.21,687526,0
+TSLX.US,D,20230310,000000,18.14,18.25,17.3,17.55,1404170,0
+TSLX.US,D,20230313,000000,17.3,17.65,16.99,17.34,1408156,0
+TSLX.US,D,20230314,000000,17.2,17.77,17.2,17.47,1010817,0
+TSLX.US,D,20230315,000000,17.18,17.29,16.918,17.19,1005542,0
+TSLX.US,D,20230316,000000,17.05,17.46,16.86,17.3,693855,0
+TSLX.US,D,20230317,000000,17.17,17.27,17.04,17.1,605002,0
+TSLX.US,D,20230320,000000,17.27,17.55,17.09,17.2,551600,0
+TSLX.US,D,20230321,000000,17.46,17.76,17.45,17.64,580438,0
+TSLX.US,D,20230322,000000,17.75,17.96,17.58,17.62,1147944,0
+TSLX.US,D,20230323,000000,17.65,17.75,17.26,17.32,582935,0
+TSLX.US,D,20230324,000000,17.25,17.63,17.1003,17.61,335806,0
+TSLX.US,D,20230327,000000,17.75,17.845,17.64,17.77,280018,0
+TSLX.US,D,20230328,000000,17.66,17.84,17.66,17.83,200922,0
+TSLX.US,D,20230329,000000,17.91,18.07,17.8801,18.06,257516,0
+TSLX.US,D,20230330,000000,18.16,18.25,18.1101,18.19,281489,0
+TSLX.US,D,20230331,000000,18.34,18.42,18.17,18.3,374911,0
+TSLX.US,D,20230403,000000,18.3,18.49,18.12,18.13,311433,0
+TSLX.US,D,20230404,000000,18.21,18.22,17.785,17.9,328718,0
+TSLX.US,D,20230405,000000,17.85,17.91,17.6,17.63,374996,0
+TSLX.US,D,20230406,000000,17.62,17.73,17.61,17.72,415857,0
+TSLX.US,D,20230410,000000,17.71,17.76,17.325,17.57,406842,0
+TSLX.US,D,20230411,000000,17.55,17.66,17.4693,17.55,321685,0
+TSLX.US,D,20230412,000000,17.64,17.71,17.55,17.62,328974,0
+TSLX.US,D,20230413,000000,17.67,18.16,17.65,18.16,374393,0
+TSLX.US,D,20230414,000000,18.2,18.2,17.94,18.05,210594,0
+TSLX.US,D,20230417,000000,18.03,18.17,17.89,18.17,170306,0
+TSLX.US,D,20230418,000000,18.08,18.08,17.83,17.94,300874,0
+TSLX.US,D,20230419,000000,17.86,18.1,17.86,18.04,215792,0
+TSLX.US,D,20230420,000000,18,18.04,17.69,17.83,222316,0
+TSLX.US,D,20230421,000000,17.85,18.13,17.78,18.12,263696,0
+TSLX.US,D,20230424,000000,18.1,18.5,18.0206,18.44,608095,0
+TSLX.US,D,20230425,000000,18.29,18.37,18.15,18.16,309440,0
+TSLX.US,D,20230426,000000,18.13,18.3042,17.97,17.98,304885,0
+TSLX.US,D,20230427,000000,18.04,18.22,18.035,18.19,241021,0
+TSLX.US,D,20230428,000000,18.19,18.395,18.19,18.28,247482,0
+TSLX.US,D,20230501,000000,18.31,18.36,18.07,18.09,312597,0
+TSLX.US,D,20230502,000000,18.05,18.09,17.67,17.91,381657,0
+TSLX.US,D,20230503,000000,17.94,18.15,17.915,17.96,273230,0
+TSLX.US,D,20230504,000000,17.9,17.9,17.6,17.74,290751,0
+TSLX.US,D,20230505,000000,17.91,18.17,17.89,18.12,261646,0
+TSLX.US,D,20230508,000000,18.1,18.28,18.07,18.24,156732,0
+TSLX.US,D,20230509,000000,18.17,18.55,17.96,18.19,406333,0
+TSLX.US,D,20230510,000000,18.39,18.5,18.195,18.43,382796,0
+TSLX.US,D,20230511,000000,17.4,17.74,17.31,17.66,3851434,0
+TSLX.US,D,20230512,000000,17.69,17.8,17.5,17.65,582028,0
+TSLX.US,D,20230515,000000,17.74,17.905,17.62,17.89,694939,0
+TSLX.US,D,20230516,000000,17.7,17.8488,17.69,17.7,408931,0
+TSLX.US,D,20230517,000000,17.8,17.86,17.59,17.8,377986,0
+TSLX.US,D,20230518,000000,17.74,17.9,17.68,17.84,359815,0
+TSLX.US,D,20230519,000000,17.9,18.13,17.88,18.05,430817,0
+TSLX.US,D,20230522,000000,18.05,18.18,17.95,18.13,420294,0
+TSLX.US,D,20230523,000000,18.1,18.24,17.99,18,447275,0
+TSLX.US,D,20230524,000000,17.86,18.02,17.75,17.96,586736,0
+TSLX.US,D,20230525,000000,17.8,18.06,17.8,18.02,454786,0
+TSLX.US,D,20230526,000000,18,18.32,18,18.21,348528,0
+TSLX.US,D,20230530,000000,18.25,18.31,18.15,18.29,319276,0
+TSLX.US,D,20230531,000000,18.28,18.3099,18.085,18.2,338690,0
+TSLX.US,D,20230601,000000,18.19,18.7,18.19,18.65,354104,0
+TSLX.US,D,20230602,000000,18.76,18.765,18.55,18.64,365969,0
+TSLX.US,D,20230605,000000,18.69,18.93,18.555,18.81,339374,0
+TSLX.US,D,20230606,000000,18.79,18.99,18.715,18.79,283462,0
+TSLX.US,D,20230607,000000,18.82,19.07,18.79,18.9,340970,0
+TSLX.US,D,20230608,000000,18.93,19.01,18.84,18.93,269637,0
+TSLX.US,D,20230609,000000,18.95,18.99,18.89,18.93,230365,0
+TSLX.US,D,20230612,000000,19.03,19.19,18.92,19.1,457685,0
+TSLX.US,D,20230613,000000,19.2,19.22,19.08,19.16,400648,0
+TSLX.US,D,20230614,000000,18.71,18.75,18.52,18.58,323503,0
+TSLX.US,D,20230615,000000,18.59,18.72,18.495,18.55,335945,0
+TSLX.US,D,20230616,000000,18.57,18.8,18.53,18.71,739941,0
+TSLX.US,D,20230620,000000,18.65,18.72,18.5644,18.66,472216,0
+TSLX.US,D,20230621,000000,18.66,18.78,18.55,18.66,379804,0
+TSLX.US,D,20230622,000000,18.67,18.67,18.34,18.35,277646,0
+TSLX.US,D,20230623,000000,18.25,18.34,18.09,18.12,562576,0
+TSLX.US,D,20230626,000000,18.16,18.29,18.16,18.26,376471,0
+TSLX.US,D,20230627,000000,18.26,18.4,18.26,18.31,268631,0
+TSLX.US,D,20230628,000000,18.32,18.43,18.24,18.43,498562,0
+TSLX.US,D,20230629,000000,18.53,18.725,18.49,18.7,406322,0
+TSLX.US,D,20230630,000000,18.92,18.97,18.675,18.69,493037,0
+TSLX.US,D,20230703,000000,18.63,18.805,18.6136,18.72,178379,0
+TSLX.US,D,20230705,000000,18.68,18.76,18.59,18.73,233655,0
+TSLX.US,D,20230706,000000,18.6,18.72,18.45,18.72,217112,0
+TSLX.US,D,20230707,000000,18.74,18.93,18.715,18.82,267748,0
+TSLX.US,D,20230710,000000,18.84,18.97,18.83,18.88,289198,0
+TSLX.US,D,20230711,000000,18.95,18.96,18.835,18.89,342297,0
+TSLX.US,D,20230712,000000,19,19.04,18.93,18.94,335735,0
+TSLX.US,D,20230713,000000,18.92,19.17,18.9136,19.17,397450,0
+TSLX.US,D,20230714,000000,19.2,19.2943,19.0208,19.17,350946,0
+TSLX.US,D,20230717,000000,19.14,19.51,19.061,19.45,412084,0
+TSLX.US,D,20230718,000000,19.64,19.8501,19.59,19.72,333565,0
+TSLX.US,D,20230719,000000,19.73,19.89,19.7,19.7,239902,0
+TSLX.US,D,20230720,000000,19.7,19.79,19.55,19.58,191687,0
+TSLX.US,D,20230721,000000,19.62,19.71,19.525,19.64,241232,0
+TSLX.US,D,20230724,000000,19.64,19.815,19.64,19.79,256948,0
+TSLX.US,D,20230725,000000,19.74,19.94,19.66,19.68,326814,0
+TSLX.US,D,20230726,000000,19.71,19.98,19.71,19.96,204939,0
+TSLX.US,D,20230727,000000,20,20.03,19.76,19.8,292419,0
+TSLX.US,D,20230728,000000,19.88,19.89,19.73,19.86,325326,0
+TSLX.US,D,20230731,000000,19.99,20.08,19.8599,19.89,280592,0
+TSLX.US,D,20230801,000000,19.85,20.07,19.85,20.03,246812,0
+TSLX.US,D,20230802,000000,19.95,20.06,19.86,20,247137,0
+TSLX.US,D,20230803,000000,19.91,20.1,19.88,20.04,363644,0
+TSLX.US,D,20230804,000000,19.98,20.97,19.98,20.9,730681,0
+TSLX.US,D,20230807,000000,20.8,20.8,20.525,20.57,533143,0
+TSLX.US,D,20230808,000000,20.39,20.62,20.28,20.5,652198,0
+TSLX.US,D,20230809,000000,20.5,20.645,20.4,20.4,281176,0
+TSLX.US,D,20230810,000000,20.39,20.5,20.205,20.28,288968,0
+TSLX.US,D,20230811,000000,20.24,20.43,20.22,20.31,336163,0
+TSLX.US,D,20230814,000000,20.33,20.435,20.2501,20.42,213746,0
+TSLX.US,D,20230815,000000,20.31,20.4,20.145,20.28,322994,0
+TSLX.US,D,20230816,000000,20.05,20.32,20.05,20.21,381060,0
+TSLX.US,D,20230817,000000,20.24,20.2815,19.855,19.9,305899,0
+TSLX.US,D,20230818,000000,19.8,20.18,19.75,20.11,202340,0
+TSLX.US,D,20230821,000000,20.11,20.175,19.92,20.09,240588,0
+TSLX.US,D,20230822,000000,20.11,20.19,19.88,19.92,372283,0
+TSLX.US,D,20230823,000000,19.99,20.05,19.82,19.92,435169,0
+TSLX.US,D,20230824,000000,19.89,20.07,19.89,19.99,240537,0
+TSLX.US,D,20230825,000000,19.99,20.08,19.79,20.02,329374,0
+TSLX.US,D,20230828,000000,20.03,20.16,20.01,20.11,318598,0
+TSLX.US,D,20230829,000000,20.14,20.2,20.04,20.15,263031,0
+TSLX.US,D,20230830,000000,20.19,20.2793,20.09,20.17,201744,0
+TSLX.US,D,20230831,000000,20.22,20.23,20.145,20.17,229101,0
+TSLX.US,D,20230901,000000,20.24,20.41,20.22,20.27,345591,0
+TSLX.US,D,20230905,000000,20.22,20.2899,20.0009,20.06,273033,0
+TSLX.US,D,20230906,000000,20.11,20.24,19.82,19.87,326215,0
+TSLX.US,D,20230907,000000,19.87,20.07,19.87,20.05,272137,0
+TSLX.US,D,20230908,000000,20.12,20.25,20.04,20.2,262941,0
+TSLX.US,D,20230911,000000,20.31,20.525,20.25,20.49,351753,0
+TSLX.US,D,20230912,000000,20.51,20.6,20.46,20.5,471109,0
+TSLX.US,D,20230913,000000,20.58,20.63,20.5,20.56,348403,0
+TSLX.US,D,20230914,000000,20.18,20.205,20.03,20.16,352749,0
+TSLX.US,D,20230915,000000,20.19,20.35,20.11,20.31,358581,0
+TSLX.US,D,20230918,000000,20.33,20.38,20.22,20.27,213714,0
+TSLX.US,D,20230919,000000,20.26,20.38,20.135,20.37,435645,0
+TSLX.US,D,20230920,000000,20.43,20.53,20.33,20.33,397133,0
+TSLX.US,D,20230921,000000,20.25,20.26,20.09,20.09,219923,0
+TSLX.US,D,20230922,000000,20.12,20.36,20.12,20.28,193752,0
+TSLX.US,D,20230925,000000,20.21,20.5,20.21,20.43,402220,0
+TSLX.US,D,20230926,000000,20.35,20.45,20.1,20.13,274249,0
+TSLX.US,D,20230927,000000,20.22,20.445,20.15,20.25,337524,0
+TSLX.US,D,20230928,000000,20.24,20.53,20.24,20.51,320980,0
+TSLX.US,D,20230929,000000,20.64,20.64,20.41,20.44,506290,0
+TSLX.US,D,20231002,000000,20.52,20.52,19.96,20.04,466240,0
+TSLX.US,D,20231003,000000,20.01,20.01,19.54,19.7,495734,0
+TSLX.US,D,20231004,000000,19.69,19.85,19.505,19.81,425027,0
+TSLX.US,D,20231005,000000,19.78,19.855,19.66,19.8,247820,0
+TSLX.US,D,20231006,000000,19.67,20.02,19.67,19.94,291126,0
+TSLX.US,D,20231009,000000,19.89,20.09,19.86,20.03,177997,0
+TSLX.US,D,20231010,000000,20.09,20.13,19.925,19.99,267096,0
+TSLX.US,D,20231011,000000,20.04,20.139,19.95,20.09,214060,0
+TSLX.US,D,20231012,000000,19.94,20.13,19.771,19.92,357483,0
+TSLX.US,D,20231013,000000,20.02,20.06,19.81,19.98,264884,0
+TSLX.US,D,20231016,000000,20.09,20.41,20.09,20.23,254784,0
+TSLX.US,D,20231017,000000,20.17,20.19,20.02,20.13,254754,0
+TSLX.US,D,20231018,000000,20.05,20.13,19.82,19.82,292894,0
+TSLX.US,D,20231019,000000,19.89,19.89,19.62,19.62,229985,0
+TSLX.US,D,20231020,000000,19.62,19.7071,19.3146,19.52,315652,0
+TSLX.US,D,20231023,000000,19.5,19.57,19.24,19.34,327482,0
+TSLX.US,D,20231024,000000,19.36,19.5809,19.36,19.43,332698,0
+TSLX.US,D,20231025,000000,19.38,19.54,19.215,19.26,248150,0
+TSLX.US,D,20231026,000000,19.3,19.44,19.26,19.31,276971,0
+TSLX.US,D,20231027,000000,19.33,19.3699,19.02,19.05,238773,0
+TSLX.US,D,20231030,000000,19.17,19.37,19.14,19.34,260562,0
+TSLX.US,D,20231031,000000,19.35,19.58,19.33,19.41,249872,0
+TSLX.US,D,20231101,000000,19.46,19.775,19.4584,19.75,303821,0
+TSLX.US,D,20231102,000000,19.87,20.27,19.87,20.26,323282,0
+TSLX.US,D,20231103,000000,20.45,20.75,20.2901,20.66,500113,0
+TSLX.US,D,20231106,000000,20.53,20.65,20.28,20.5,419345,0
+TSLX.US,D,20231107,000000,20.46,20.53,20.23,20.33,275884,0
+TSLX.US,D,20231108,000000,20.38,20.43,20.2999,20.42,257292,0
+TSLX.US,D,20231109,000000,20.41,20.61,20.41,20.52,334777,0
+TSLX.US,D,20231110,000000,20.6,20.73,20.5,20.68,265849,0
+TSLX.US,D,20231113,000000,20.61,20.87,20.61,20.87,213631,0
+TSLX.US,D,20231114,000000,21,21.21,20.91,21.08,419204,0
+TSLX.US,D,20231115,000000,21.06,21.13,20.95,20.97,329234,0
+TSLX.US,D,20231116,000000,20.91,21.065,20.85,20.87,227405,0
+TSLX.US,D,20231117,000000,20.88,20.98,20.87,20.97,184740,0
+TSLX.US,D,20231120,000000,20.98,21.04,20.84,20.99,316056,0
+TSLX.US,D,20231121,000000,21,21.04,20.9499,21,180267,0
+TSLX.US,D,20231122,000000,21.01,21.08,20.975,21.08,205001,0
+TSLX.US,D,20231124,000000,21.14,21.14,21.05,21.1,124580,0
+TSLX.US,D,20231127,000000,21.04,21.14,21.02,21.1,256715,0
+TSLX.US,D,20231128,000000,21.06,21.07,20.91,20.92,265772,0
+TSLX.US,D,20231129,000000,20.93,20.9962,20.72,20.75,256989,0
+TSLX.US,D,20231130,000000,20.73,20.96,20.72,20.96,200537,0
+TSLX.US,D,20231201,000000,20.89,21,20.89,21,253547,0
+TSLX.US,D,20231204,000000,21,21,20.9,20.96,228370,0
+TSLX.US,D,20231205,000000,20.93,20.95,20.75,20.86,207019,0
+TSLX.US,D,20231206,000000,20.92,21.01,20.81,20.82,210330,0
+TSLX.US,D,20231207,000000,20.9,21.02,20.825,20.98,227549,0
+TSLX.US,D,20231208,000000,21,21.18,21,21.14,188213,0
+TSLX.US,D,20231211,000000,21.17,21.21,21.04,21.09,214791,0
+TSLX.US,D,20231212,000000,21.14,21.32,21.068,21.29,332705,0
+TSLX.US,D,20231213,000000,21.25,21.57,21.03,21.49,433632,0
+TSLX.US,D,20231214,000000,21.21,21.45,21.1371,21.32,507188,0
+TSLX.US,D,20231215,000000,21.23,21.33,21.1,21.17,368493,0
+TSLX.US,D,20231218,000000,21.17,21.2,20.981,21.12,380367,0
+TSLX.US,D,20231219,000000,21.1,21.2675,21.05,21.26,223266,0
+TSLX.US,D,20231220,000000,21.25,21.345,21.075,21.08,277320,0
+TSLX.US,D,20231221,000000,21.12,21.22,20.9,21.19,667229,0
+TSLX.US,D,20231222,000000,21.32,21.44,21.28,21.31,232375,0
+TSLX.US,D,20231226,000000,21.23,21.635,21.23,21.49,346037,0
+TSLX.US,D,20231227,000000,21.59,21.79,21.51,21.74,348927,0
+TSLX.US,D,20231228,000000,21.76,21.96,21.75,21.94,430667,0
+TSLX.US,D,20231229,000000,21.97,22,21.55,21.6,460918,0
+TSLX.US,D,20240102,000000,21.5,21.615,21.42,21.59,335534,0
+TSLX.US,D,20240103,000000,21.51,21.6,21.41,21.42,261524,0
+TSLX.US,D,20240104,000000,21.49,22.01,21.49,21.8,361173,0
+TSLX.US,D,20240105,000000,21.78,21.83,21.64,21.72,340289,0
+TSLX.US,D,20240108,000000,21.71,21.85,21.55,21.85,494525,0
+TSLX.US,D,20240109,000000,21.81,21.84,21.69,21.7,437136,0
+TSLX.US,D,20240110,000000,21.73,21.845,21.7,21.73,360114,0
+TSLX.US,D,20240111,000000,21.69,21.69,21.36,21.6,394391,0
+TSLX.US,D,20240112,000000,21.67,21.82,21.615,21.73,485636,0
+TSLX.US,D,20240116,000000,21.68,21.74,21.54,21.59,264544,0
+TSLX.US,D,20240117,000000,21.52,21.66,21.5,21.62,219758,0
+TSLX.US,D,20240118,000000,21.68,21.73,21.5093,21.72,186915,0
+TSLX.US,D,20240119,000000,21.81,21.82,21.6075,21.79,292722,0
+TSLX.US,D,20240122,000000,21.87,22.06,21.81,22.06,201961,0
+TSLX.US,D,20240123,000000,22.07,22.16,22.005,22.14,199696,0
+TSLX.US,D,20240124,000000,22.17,22.17,21.99,22.03,296942,0
+TSLX.US,D,20240125,000000,22.08,22.17,21.92,22.06,245950,0
+TSLX.US,D,20240126,000000,22.08,22.29,22.08,22.26,241900,0
+TSLX.US,D,20240129,000000,22.35,22.35,21.865,22.02,413401,0
+TSLX.US,D,20240130,000000,22,22.1496,21.98,22.09,246113,0
+TSLX.US,D,20240131,000000,22.01,22.1005,21.635,21.66,348373,0
+TSLX.US,D,20240201,000000,21.65,21.65,21.17,21.45,367972,0
+TSLX.US,D,20240202,000000,21.35,21.68,21.32,21.47,300861,0
+TSLX.US,D,20240205,000000,21.41,21.48,21.18,21.44,275593,0
+TSLX.US,D,20240206,000000,21.46,21.46,21.23,21.39,259242,0
+TSLX.US,D,20240207,000000,21.39,21.51,21.27,21.42,275508,0
+TSLX.US,D,20240208,000000,21.43,21.43,21.195,21.31,271756,0
+TSLX.US,D,20240209,000000,21.29,21.43,21.23,21.43,218102,0
+TSLX.US,D,20240212,000000,21.48,21.73,21.39,21.68,283450,0
+TSLX.US,D,20240213,000000,21.6,21.6,21.3,21.42,384876,0
+TSLX.US,D,20240214,000000,21.59,21.61,21.08,21.33,772225,0
+TSLX.US,D,20240215,000000,21.38,21.74,21.35,21.73,330241,0
+TSLX.US,D,20240216,000000,21.88,21.9102,21.39,21.73,505878,0
+TSLX.US,D,20240220,000000,21.7,21.84,21.5,21.67,439305,0
+TSLX.US,D,20240221,000000,21.7,21.74,21.56,21.74,327177,0
+TSLX.US,D,20240222,000000,21.75,21.88,21.65,21.82,283836,0
+TSLX.US,D,20240223,000000,21.91,22.08,21.78,21.88,327398,0
+TSLX.US,D,20240226,000000,21.8,21.91,21.77,21.81,229187,0
+TSLX.US,D,20240227,000000,21.85,21.99,21.7,21.97,366188,0
+TSLX.US,D,20240228,000000,21.89,21.92,21.73,21.75,213013,0
+TSLX.US,D,20240229,000000,21.83,21.83,21.68,21.83,304664,0
+TSLX.US,D,20240301,000000,20.82,21.16,20.7,21.07,2984568,0
+TSLX.US,D,20240304,000000,21.1,21.25,20.98,21.03,695332,0
+TSLX.US,D,20240305,000000,20.98,21.07,20.78,20.86,757992,0
+TSLX.US,D,20240306,000000,20.93,21.1,20.88,21.03,629483,0
+TSLX.US,D,20240307,000000,21.1,21.1,20.55,20.94,770343,0
+TSLX.US,D,20240308,000000,21,21.14,20.9,21.06,557222,0
+TSLX.US,D,20240311,000000,21.06,21.379,21.05,21.31,520827,0
+TSLX.US,D,20240312,000000,21.34,21.445,21.22,21.43,307766,0
+TSLX.US,D,20240313,000000,21.49,21.52,21.31,21.31,381565,0
+TSLX.US,D,20240314,000000,20.86,20.87,20.51,20.53,375341,0
+TSLX.US,D,20240315,000000,20.56,20.83,20.56,20.74,457854,0
+TSLX.US,D,20240318,000000,20.74,20.82,20.67,20.68,308227,0
+TSLX.US,D,20240319,000000,20.73,20.88,20.61,20.76,296174,0
+TSLX.US,D,20240320,000000,20.75,20.81,20.5601,20.8,395944,0
+TSLX.US,D,20240321,000000,20.83,20.965,20.79,20.92,267074,0
+TSLX.US,D,20240322,000000,20.92,20.92,20.75,20.82,216656,0
+TSLX.US,D,20240325,000000,20.8,21,20.8,20.88,232653,0
+TSLX.US,D,20240326,000000,20.98,21.075,20.87,21.01,368742,0
+TSLX.US,D,20240327,000000,21.12,21.3,21.1,21.24,396627,0
+TSLX.US,D,20240328,000000,21.32,21.52,21.31,21.43,959341,0
+TSLX.US,D,20240401,000000,21.45,21.45,21.13,21.16,505523,0
+TSLX.US,D,20240402,000000,21.11,21.19,20.99,21.01,390432,0
+TSLX.US,D,20240403,000000,21.03,21.14,21,21.08,271512,0
+TSLX.US,D,20240404,000000,21.16,21.18,20.845,20.88,246905,0
+TSLX.US,D,20240405,000000,20.92,21,20.85,20.98,352710,0
+TSLX.US,D,20240408,000000,21,21.03,20.885,20.93,206735,0
+TSLX.US,D,20240409,000000,20.97,21.05,20.91,20.96,223853,0
+TSLX.US,D,20240410,000000,20.82,21,20.79,20.88,303639,0
+TSLX.US,D,20240411,000000,20.86,21.05,20.7899,21,344182,0
+TSLX.US,D,20240412,000000,21,21.07,20.705,20.75,236732,0
+TSLX.US,D,20240415,000000,20.85,21,20.625,20.7,332330,0
+TSLX.US,D,20240416,000000,20.7,20.7,20.4,20.55,635946,0
+TSLX.US,D,20240417,000000,20.62,20.9,20.5607,20.72,789432,0
+TSLX.US,D,20240418,000000,20.8,20.93,20.7,20.83,454053,0
+TSLX.US,D,20240419,000000,20.77,20.999,20.76,20.9,498231,0
+TSLX.US,D,20240422,000000,20.95,21.355,20.91,21.33,413791,0
+TSLX.US,D,20240423,000000,21.33,21.36,21.135,21.18,343880,0
+TSLX.US,D,20240424,000000,21.13,21.22,21.12,21.14,260985,0
+TSLX.US,D,20240425,000000,21.06,21.16,21,21.13,283800,0
+TSLX.US,D,20240426,000000,21.12,21.74,21.091,21.68,473585,0
+TSLX.US,D,20240429,000000,21.72,21.94,21.69,21.69,394165,0
+TSLX.US,D,20240430,000000,21.63,21.86,21.595,21.69,327555,0
+TSLX.US,D,20240501,000000,21.72,21.925,21.685,21.78,340539,0
+TSLX.US,D,20240502,000000,21.56,21.76,20.73,20.89,1012738,0
+TSLX.US,D,20240503,000000,21.09,21.19,20.72,21.01,469704,0
+TSLX.US,D,20240506,000000,21.16,21.22,20.985,21.04,642199,0
+TSLX.US,D,20240507,000000,21.1,21.14,21.01,21.03,307890,0
+TSLX.US,D,20240508,000000,21.02,21.27,20.98,21.21,285790,0
+TSLX.US,D,20240509,000000,21.18,21.405,21.17,21.36,219713,0
+TSLX.US,D,20240510,000000,21.51,21.705,21.51,21.65,344719,0
+TSLX.US,D,20240513,000000,21.66,21.6992,21.515,21.55,305037,0
+TSLX.US,D,20240514,000000,21.56,21.81,21.52,21.67,281625,0
+TSLX.US,D,20240515,000000,21.75,21.79,21.415,21.43,305011,0
+TSLX.US,D,20240516,000000,21.5,21.545,21.29,21.3,416672,0
+TSLX.US,D,20240517,000000,21.37,21.37,21.185,21.23,263937,0
+TSLX.US,D,20240520,000000,21.22,21.445,21.22,21.42,266412,0
+TSLX.US,D,20240521,000000,21.46,21.59,21.42,21.55,251233,0
+TSLX.US,D,20240522,000000,21.5,21.61,21.25,21.25,371686,0
+TSLX.US,D,20240523,000000,21.6,21.6,21.305,21.34,410600,0
+TSLX.US,D,20240524,000000,21.39,21.69,21.375,21.69,316942,0
+TSLX.US,D,20240528,000000,21.69,21.81,21.565,21.59,390162,0
+TSLX.US,D,20240529,000000,21.51,21.7091,21.4206,21.62,285651,0
+TSLX.US,D,20240530,000000,21.72,21.87,21.675,21.84,244659,0
+TSLX.US,D,20240531,000000,21.83,22.045,21.786,22.01,292189,0
+TSLX.US,D,20240603,000000,22,22.18,21.86,21.93,663014,0
+TSLX.US,D,20240604,000000,21.88,22.025,21.705,21.72,477182,0
+TSLX.US,D,20240605,000000,21.74,21.91,21.55,21.91,424227,0
+TSLX.US,D,20240606,000000,21.84,21.92,21.69,21.78,272886,0
+TSLX.US,D,20240607,000000,21.69,21.89,21.69,21.88,269075,0
+TSLX.US,D,20240610,000000,21.83,21.93,21.71,21.76,474887,0
+TSLX.US,D,20240611,000000,21.75,21.92,21.645,21.68,227024,0
+TSLX.US,D,20240612,000000,21.9,21.9,21.6,21.68,243648,0
+TSLX.US,D,20240613,000000,21.71,21.73,21.4,21.45,312130,0
+TSLX.US,D,20240614,000000,20.99,21.09,20.852,21.01,274421,0
+TSLX.US,D,20240617,000000,20.94,21.22,20.92,21.22,351644,0
+TSLX.US,D,20240618,000000,21.24,21.26,21.07,21.18,309964,0
+TSLX.US,D,20240620,000000,21.19,21.31,21.16,21.24,243655,0
+TSLX.US,D,20240621,000000,21.22,21.22,21.03,21.19,410743,0
+TSLX.US,D,20240624,000000,21.2,21.36,21.14,21.26,431171,0
+TSLX.US,D,20240625,000000,21.35,21.35,21.14,21.14,234506,0
+TSLX.US,D,20240626,000000,21.07,21.24,21.046,21.17,211950,0
+TSLX.US,D,20240627,000000,21.18,21.37,21.16,21.35,252416,0
+TSLX.US,D,20240628,000000,21.47,21.48,21.305,21.35,327915,0
+TSLX.US,D,20240701,000000,21.46,21.52,21.28,21.4,363146,0
+TSLX.US,D,20240702,000000,21.4,21.77,21.35,21.76,482416,0
+TSLX.US,D,20240703,000000,21.78,21.88,21.735,21.74,181018,0
+TSLX.US,D,20240705,000000,21.76,21.83,21.65,21.72,200548,0
+TSLX.US,D,20240708,000000,21.72,21.81,21.68,21.76,172500,0
+TSLX.US,D,20240709,000000,21.71,21.7415,21.64,21.68,163566,0
+TSLX.US,D,20240710,000000,21.72,21.87,21.6985,21.86,199118,0
+TSLX.US,D,20240711,000000,21.85,21.87,21.72,21.76,312301,0
+TSLX.US,D,20240712,000000,21.79,22,21.7892,21.86,224259,0
+TSLX.US,D,20240715,000000,21.92,21.92,21.715,21.77,284642,0
+TSLX.US,D,20240716,000000,21.84,21.8791,21.6,21.6,340941,0
+TSLX.US,D,20240717,000000,21.61,21.73,21.48,21.63,368687,0
+TSLX.US,D,20240718,000000,21.54,21.67,21.34,21.48,364005,0
+TSLX.US,D,20240719,000000,21.51,21.57,21.26,21.26,208543,0
+TSLX.US,D,20240722,000000,21.24,21.5394,21.195,21.51,273418,0
+TSLX.US,D,20240723,000000,21.5,21.54,21.225,21.25,264780,0
+TSLX.US,D,20240724,000000,21.28,21.28,20.88,21.04,573316,0
+TSLX.US,D,20240725,000000,21.08,21.2272,20.89,20.91,779853,0
+TSLX.US,D,20240726,000000,21,21.04,20.85,21.01,414845,0
+TSLX.US,D,20240729,000000,21.18,21.18,20.88,20.92,248747,0
+TSLX.US,D,20240730,000000,21.04,21.04,20.845,21.01,209548,0
+TSLX.US,D,20240731,000000,21.01,21.0796,20.76,20.87,296690,0
+TSLX.US,D,20240801,000000,21.08,21.08,20.48,20.84,365290,0
+TSLX.US,D,20240802,000000,20.7,20.7981,20.38,20.41,361244,0
+TSLX.US,D,20240805,000000,19.87,19.9988,19.5001,19.97,675238,0
+TSLX.US,D,20240806,000000,20.12,20.409,20.08,20.33,371313,0
+TSLX.US,D,20240807,000000,20.36,20.63,20.29,20.31,366164,0
+TSLX.US,D,20240808,000000,20.6,20.68,20.37,20.62,251760,0
+TSLX.US,D,20240809,000000,20.65,20.66,20.47,20.64,158822,0
+TSLX.US,D,20240812,000000,20.69,20.76,20.49,20.53,220247,0
+TSLX.US,D,20240813,000000,20.53,20.65,20.53,20.62,149605,0
+TSLX.US,D,20240814,000000,20.65,20.67,20.47,20.48,196943,0
+TSLX.US,D,20240815,000000,20.56,20.92,20.56,20.8,186022,0
+TSLX.US,D,20240816,000000,20.73,20.8899,20.72,20.79,173759,0
+TSLX.US,D,20240819,000000,20.83,21.09,20.76,20.9,310296,0
+TSLX.US,D,20240820,000000,20.86,20.93,20.72,20.74,181034,0
+TSLX.US,D,20240821,000000,20.74,20.87,20.7235,20.77,301932,0
+TSLX.US,D,20240822,000000,20.8,20.98,20.66,20.83,289624,0
+TSLX.US,D,20240823,000000,20.95,21.11,20.85,21.1,227068,0
+TSLX.US,D,20240826,000000,21.1,21.2,21,21.01,207316,0
+TSLX.US,D,20240827,000000,21.02,21.215,20.9235,21.14,246522,0
+TSLX.US,D,20240828,000000,21.12,21.22,21.0083,21.04,214130,0
+TSLX.US,D,20240829,000000,21.05,21.24,21.05,21.18,197215,0
+TSLX.US,D,20240830,000000,21.12,21.28,21.12,21.24,345868,0
+TSLX.US,D,20240903,000000,21.07,21.25,21.07,21.21,257148,0
+TSLX.US,D,20240904,000000,21.24,21.33,21.15,21.23,196481,0
+TSLX.US,D,20240905,000000,21.28,21.43,21.23,21.35,294690,0
+TSLX.US,D,20240906,000000,21.35,21.36,21.07,21.2,268923,0
+TSLX.US,D,20240909,000000,21.25,21.4,21.13,21.14,311291,0
+TSLX.US,D,20240910,000000,21.1,21.2064,20.93,21.06,237976,0
+TSLX.US,D,20240911,000000,21.08,21.159,20.84,21.15,285577,0
+TSLX.US,D,20240912,000000,21.17,21.31,21.1688,21.25,266136,0
+TSLX.US,D,20240913,000000,21.34,21.42,21.26,21.4,272318,0
+TSLX.US,D,20240916,000000,20.92,20.99,20.763349,20.87,239733,0
+TSLX.US,D,20240917,000000,20.87,20.91,20.69,20.7,338887,0
+TSLX.US,D,20240918,000000,20.71,20.81,20.4,20.45,553698,0
+TSLX.US,D,20240919,000000,20.68,20.75,20.5,20.62,410480,0
+TSLX.US,D,20240920,000000,20.56,20.62,20.4,20.51,320661,0
+TSLX.US,D,20240923,000000,20.56,20.62,20.44,20.62,307341,0
+TSLX.US,D,20240924,000000,20.62,20.67,20.475,20.5,260801,0
+TSLX.US,D,20240925,000000,20.44,20.483,20.31,20.32,259838,0
+TSLX.US,D,20240926,000000,20.33,20.51,20.33,20.46,216499,0
+TSLX.US,D,20240927,000000,20.54,20.705,20.51,20.68,186893,0
+TSLX.US,D,20240930,000000,20.74,20.82,20.445,20.53,469684,0
+TSLX.US,D,20241001,000000,20.45,20.55,20.24,20.28,455691,0
+TSLX.US,D,20241002,000000,20.28,20.47,20.25,20.34,250709,0
+TSLX.US,D,20241003,000000,20.34,20.55,20.34,20.47,269748,0
+TSLX.US,D,20241004,000000,20.54,20.6,20.4,20.52,199950,0
+TSLX.US,D,20241007,000000,20.52,20.63,20.46,20.46,272234,0
+TSLX.US,D,20241008,000000,20.47,20.5,20.35,20.46,181327,0
+TSLX.US,D,20241009,000000,20.42,20.4919,20.275,20.31,211702,0
+TSLX.US,D,20241010,000000,20.3,20.43,20.2901,20.41,197444,0
+TSLX.US,D,20241011,000000,20.46,20.54,20.41,20.5,276227,0
+TSLX.US,D,20241014,000000,20.52,20.68,20.4718,20.64,196613,0
+TSLX.US,D,20241015,000000,20.76,20.76,20.59,20.62,237916,0
+TSLX.US,D,20241016,000000,20.71,20.9,20.7,20.89,207613,0
+TSLX.US,D,20241017,000000,20.96,20.96,20.7105,20.74,197360,0
+TSLX.US,D,20241018,000000,20.75,20.89,20.7,20.83,219107,0
+TSLX.US,D,20241021,000000,20.78,20.833627,20.62,20.73,209883,0
+TSLX.US,D,20241022,000000,20.72,20.7708,20.58,20.61,202210,0
+TSLX.US,D,20241023,000000,20.6,20.68,20.46,20.58,198586,0
+TSLX.US,D,20241024,000000,20.5,20.77,20.5,20.77,357676,0
+TSLX.US,D,20241025,000000,20.81,20.81,20.58,20.67,307387,0
+TSLX.US,D,20241028,000000,20.69,20.76,20.54,20.57,291514,0
+TSLX.US,D,20241029,000000,20.55,20.55,20.33,20.44,292925,0
+TSLX.US,D,20241030,000000,20.41,20.5198,20.3701,20.41,247737,0
+TSLX.US,D,20241031,000000,20.39,20.51,20.34,20.4,329647,0
+TSLX.US,D,20241101,000000,20.42,20.455,20.15,20.26,417622,0
+TSLX.US,D,20241104,000000,20.27,20.27,19.87,20.05,487749,0
+TSLX.US,D,20241105,000000,20.04,20.19,19.96,20.19,419387,0
+TSLX.US,D,20241106,000000,20.43,20.43,19.69,20.26,978576,0
+TSLX.US,D,20241107,000000,20.24,20.24,19.74,19.79,701752,0
+TSLX.US,D,20241108,000000,19.78,20.37,19.69,20.32,609399,0
+TSLX.US,D,20241111,000000,20.25,20.49,20.25,20.38,418222,0
+TSLX.US,D,20241112,000000,20.34,20.495,20.29,20.38,420504,0
+TSLX.US,D,20241113,000000,20.35,20.55,20.32,20.4,285362,0
+TSLX.US,D,20241114,000000,20.38,20.421,20.2,20.26,245737,0
+TSLX.US,D,20241115,000000,20.2,20.37,20.2,20.36,255675,0
+TSLX.US,D,20241118,000000,20.355,20.52,20.33,20.5,215999,0
+TSLX.US,D,20241119,000000,20.41,20.59,20.37,20.55,214359,0
+TSLX.US,D,20241120,000000,20.54,20.59,20.365,20.48,236011,0
+TSLX.US,D,20241121,000000,20.5275,20.6475,20.46,20.56,242137,0
+TSLX.US,D,20241122,000000,20.65,20.88,20.62,20.78,371501,0
+TSLX.US,D,20241125,000000,20.7901,20.99,20.7901,20.94,384172,0
+TSLX.US,D,20241126,000000,20.82,21.06,20.82,20.94,182641,0
+TSLX.US,D,20241127,000000,20.99,21.23,20.92,21.19,263393,0
+TSLX.US,D,20241129,000000,21.24,21.75,21.19,21.48,382249,0
+TSLX.US,D,20241202,000000,21.51,21.71,21.39,21.45,492876,0
+TSLX.US,D,20241203,000000,21.55,21.6,21.27,21.41,320284,0
+TSLX.US,D,20241204,000000,21.41,21.54,21.23,21.52,220030,0
+TSLX.US,D,20241205,000000,21.45,21.52,21.26,21.5,368818,0
+TSLX.US,D,20241206,000000,21.545,21.64,21.42,21.6,218101,0
+TSLX.US,D,20241209,000000,21.65,21.71,21.42,21.47,344184,0
+TSLX.US,D,20241210,000000,21.47,21.51,21.34,21.46,249736,0
+TSLX.US,D,20241211,000000,21.4465,21.47,21.35,21.4,130935,0
+TSLX.US,D,20241212,000000,21.45,21.5,21.33,21.36,267392,0
+TSLX.US,D,20241213,000000,21.43,21.43,21.28,21.37,303173,0
+TSLX.US,D,20241216,000000,20.99,20.99,20.55,20.65,497898,0
+TSLX.US,D,20241217,000000,20.55,20.76,20.4611,20.69,307890,0
+TSLX.US,D,20241218,000000,20.68,20.96,20.38,20.41,312558,0
+TSLX.US,D,20241219,000000,20.565,20.88,20.475,20.8,480117,0
+TSLX.US,D,20241220,000000,20.7454,21.13,20.68,21,477529,0
+TSLX.US,D,20241223,000000,20.92,21.01,20.6601,20.93,310661,0
+TSLX.US,D,20241224,000000,20.955,21.14,20.93,21.14,83077,0
+TSLX.US,D,20241226,000000,21.075,21.17,21.04,21.1,158244,0
+TSLX.US,D,20241227,000000,21.1,21.2131,21.06,21.14,209980,0
+TSLX.US,D,20241230,000000,21.0501,21.36,21.0501,21.3,272991,0
+TSLX.US,D,20241231,000000,21.38,21.4199,21.24,21.3,390957,0
+TSLX.US,D,20250102,000000,21.235,21.42,21.2202,21.25,265288,0
+TSLX.US,D,20250103,000000,21.28,21.29,21.17,21.27,224537,0
+TSLX.US,D,20250106,000000,21.3,21.34,20.98,21.17,356017,0
+TSLX.US,D,20250107,000000,21.19,21.19,20.985,21.08,399232,0
+TSLX.US,D,20250108,000000,21.01,21.09,20.8337,21.08,283944,0
+TSLX.US,D,20250110,000000,20.965,20.99,20.7779,20.96,266523,0
+TSLX.US,D,20250113,000000,20.9059,21.12,20.7999,21.09,218546,0
+TSLX.US,D,20250114,000000,21.185,21.39,21.11,21.37,218922,0
+TSLX.US,D,20250115,000000,21.42,21.515,21.25,21.39,298313,0
+TSLX.US,D,20250116,000000,21.38,21.67,21.35,21.65,299987,0
+TSLX.US,D,20250117,000000,21.63,21.78,21.6,21.65,203351,0
+TSLX.US,D,20250121,000000,21.65,22.14,21.65,22.01,551660,0
+TSLX.US,D,20250122,000000,21.94,22.05,21.82,21.89,320533,0
+TSLX.US,D,20250123,000000,21.925,22.05,21.872,22.02,182957,0
+TSLX.US,D,20250124,000000,22.005,22.05,21.945,22.04,194379,0
+TSLX.US,D,20250127,000000,22,22.1896,21.95,22.04,260668,0
+TSLX.US,D,20250128,000000,22.09,22.15,21.975,22.11,199745,0
+TSLX.US,D,20250129,000000,22.1,22.28,21.89,21.94,305567,0
+TSLX.US,D,20250130,000000,22.11,22.29,22.04,22.28,197117,0
+TSLX.US,D,20250131,000000,22.28,22.42,22.2201,22.38,296297,0
+TSLX.US,D,20250203,000000,22.26,22.43,22.0307,22.37,236036,0
+TSLX.US,D,20250204,000000,22.47,22.47,22.24,22.42,208621,0
+TSLX.US,D,20250205,000000,22.42,22.42,22.13,22.35,290111,0
+TSLX.US,D,20250206,000000,22.375,22.41,22.11,22.14,264809,0
+TSLX.US,D,20250207,000000,22.145,22.23,22.04,22.15,426134,0
+TSLX.US,D,20250210,000000,22.125,22.175,21.91,22.08,290310,0
+TSLX.US,D,20250211,000000,22.01,22.1505,21.98,22.07,288410,0
+TSLX.US,D,20250212,000000,21.9315,22.3,21.93,22.2,371418,0
+TSLX.US,D,20250213,000000,22.2,22.48,22.16,22.47,238416,0
+TSLX.US,D,20250214,000000,22.62,23.15,22.51,22.96,731055,0
+TSLX.US,D,20250218,000000,23.065,23.13,22.82,23.05,617962,0
+TSLX.US,D,20250219,000000,22.96,23.12,22.8571,23.12,319865,0
+TSLX.US,D,20250220,000000,23.1237,23.15,22.9333,23.07,305564,0
+TSLX.US,D,20250221,000000,23.15,23.6583,22.865,23.47,2304016,0
+TSLX.US,D,20250224,000000,23.59,23.6268,23.32,23.45,588973,0
+TSLX.US,D,20250225,000000,23.45,23.49,23.18,23.18,461602,0
+TSLX.US,D,20250226,000000,23.4872,23.524,23.16,23.26,316694,0
+TSLX.US,D,20250227,000000,23.41,23.46,23.19,23.19,553956,0
+TSLX.US,D,20250228,000000,23.21,23.55,23.19,23.51,373435,0
+TSLX.US,D,20250303,000000,23.55,23.67,23.22,23.35,666545,0
+TSLX.US,D,20250304,000000,23.25,23.34,22.78,22.78,536899,0
+TSLX.US,D,20250305,000000,22.83,22.8307,22.4,22.65,528790,0
+TSLX.US,D,20250306,000000,22.57,22.62,22.16,22.21,417622,0
+TSLX.US,D,20250307,000000,22.4669,22.69,22.21,22.62,427275,0
+TSLX.US,D,20250310,000000,22.54,22.8,22.4192,22.54,636862,0
+TSLX.US,D,20250311,000000,22.565,22.62,21.93,22.08,648002,0
+TSLX.US,D,20250312,000000,22.1783,22.28,21.975,22.16,362524,0
+TSLX.US,D,20250313,000000,22.23,22.28,21.91,21.96,399532,0
+TSLX.US,D,20250314,000000,21.7,21.8,21.54,21.79,505319,0
+TSLX.US,D,20250317,000000,21.71,22.04,21.71,21.92,331398,0
+TSLX.US,D,20250318,000000,21.91,22.28,21.86,22.24,300484,0
+TSLX.US,D,20250319,000000,22.2148,22.4,22.135,22.2,249458,0
+TSLX.US,D,20250320,000000,22.13,22.39,22.09,22.36,299878,0
+TSLX.US,D,20250321,000000,22.37,22.6,22.285,22.48,947555,0
+TSLX.US,D,20250324,000000,22.5714,22.5759,22.37,22.41,304063,0
+TSLX.US,D,20250325,000000,22.4837,22.64,22.46,22.62,214312,0
+TSLX.US,D,20250326,000000,22.635,22.68,22.4,22.5,153611,0
+TSLX.US,D,20250327,000000,22.52,22.74,22.33,22.55,469078,0
+TSLX.US,D,20250328,000000,22.505,22.56,22.21,22.34,310260,0
+TSLX.US,D,20250331,000000,22.32,22.43,21.99,22.38,694180,0
+TSLX.US,D,20250401,000000,22.31,22.63,22.31,22.43,494627,0
+TSLX.US,D,20250402,000000,22.34,22.45,22.18,22.29,311312,0
+TSLX.US,D,20250403,000000,21.75,22.1336,21.75,21.85,488494,0
+TSLX.US,D,20250404,000000,21.31,21.31,20.22,20.34,1374048,0
+TSLX.US,D,20250407,000000,19.76,20.19,18.91,19.58,1391059,0
+TSLX.US,D,20250408,000000,20.15,20.47,19,19.16,821080,0
+TSLX.US,D,20250409,000000,18.935,20.56,18.58,20.38,1035935,0
+TSLX.US,D,20250410,000000,20.415,20.52,19.51,19.79,774635,0
+TSLX.US,D,20250411,000000,19.87,19.93,19.29,19.78,672188,0
+TSLX.US,D,20250414,000000,19.95,20.09,19.69,19.94,833471,0
+TSLX.US,D,20250415,000000,19.8605,20.36,19.8605,20.21,629187,0
+TSLX.US,D,20250416,000000,20.175,20.3,20,20.12,512084,0
+TSLX.US,D,20250417,000000,20.125,20.56,20.0913,20.43,566527,0
+TSLX.US,D,20250421,000000,20.3875,20.42,19.9,20.01,444323,0
+TSLX.US,D,20250422,000000,20.14,20.395,20.06,20.34,303650,0
+TSLX.US,D,20250423,000000,20.7,20.9595,20.58,20.7,337530,0
+TSLX.US,D,20250424,000000,20.73,21.0026,20.6509,20.83,469681,0
+TSLX.US,D,20250425,000000,20.925,21.01,20.7101,20.92,307380,0
+TSLX.US,D,20250428,000000,21,21.12,20.91,21.02,191959,0
+TSLX.US,D,20250429,000000,20.9,20.9999,20.62,20.88,360054,0
+TSLX.US,D,20250430,000000,20.81,20.81,20.28,20.76,510235,0
+TSLX.US,D,20250501,000000,21.26,21.65,20.53,20.56,796448,0
+TSLX.US,D,20250502,000000,20.695,20.98,20.54,20.87,468159,0
+TSLX.US,D,20250505,000000,20.75,20.98,20.68,20.69,355256,0
+TSLX.US,D,20250506,000000,20.655,20.9299,20.62,20.86,318236,0
+TSLX.US,D,20250507,000000,20.96,21.08,20.82,20.86,468636,0
+TSLX.US,D,20250508,000000,21.005,21.19,20.8232,21.16,419530,0
+TSLX.US,D,20250509,000000,21.21,21.36,21.16,21.27,356324,0
+TSLX.US,D,20250512,000000,21.51,22.09,21.51,21.81,602832,0
+TSLX.US,D,20250513,000000,21.8,22.44,21.72,22.26,574135,0
+TSLX.US,D,20250514,000000,22.345,22.52,22.06,22.39,701666,0
+TSLX.US,D,20250515,000000,22.4,22.5,22.26,22.3,327589,0
+TSLX.US,D,20250516,000000,22.39,22.75,22.35,22.69,337116,0
+TSLX.US,D,20250519,000000,22.595,22.88,22.53,22.79,373897,0
+TSLX.US,D,20250520,000000,22.7,23.06,22.53,23.05,520599,0
+TSLX.US,D,20250521,000000,23.01,23.0305,22.53,22.56,503752,0
+TSLX.US,D,20250522,000000,22.56,22.64,22.38,22.44,448666,0
+TSLX.US,D,20250523,000000,22.35,22.59,22.35,22.59,453719,0
+TSLX.US,D,20250527,000000,22.81,23,22.7,22.98,512012,0
+TSLX.US,D,20250528,000000,23,23.12,22.93,23.06,397108,0
+TSLX.US,D,20250529,000000,23.08,23.27,22.9601,23.17,787433,0
+TSLX.US,D,20250530,000000,23.065,23.31,22.99,23.29,538734,0
+TSLX.US,D,20250602,000000,23.28,23.333,23.04,23.18,355182,0
+TSLX.US,D,20250603,000000,23.25,23.46,23.19,23.35,356552,0
+TSLX.US,D,20250604,000000,23.38,23.4599,23.21,23.21,451107,0
+TSLX.US,D,20250605,000000,23.22,23.32,22.89,23.29,438901,0
+TSLX.US,D,20250606,000000,23.405,23.45,23.33,23.38,258027,0
+TSLX.US,D,20250609,000000,23.435,23.75,23.37,23.48,542393,0
+TSLX.US,D,20250610,000000,23.5,23.5999,23.4,23.48,251382,0
+TSLX.US,D,20250611,000000,23.516,23.65,23.4,23.48,337748,0
+TSLX.US,D,20250612,000000,23.4,23.56,23.3301,23.5,340610,0
+TSLX.US,D,20250613,000000,23.35,23.505,23.3,23.32,335866,0
+TSLX.US,D,20250616,000000,22.86,23.14,22.47,22.48,457745,0
+TSLX.US,D,20250617,000000,22.35,22.71,22.32,22.7,447170,0
+TSLX.US,D,20250618,000000,22.6,23.161,22.6,23.06,454708,0
+TSLX.US,D,20250620,000000,23.06,23.2,23.01,23.16,506942,0
+TSLX.US,D,20250623,000000,23.15,23.25,22.76,22.87,534496,0
+TSLX.US,D,20250624,000000,22.9,23.22,22.9,23.15,530689,0
+TSLX.US,D,20250625,000000,23.15,23.25,22.93,23.16,299631,0
+TSLX.US,D,20250626,000000,23.1999,23.6713,23.17,23.5,2466279,0
+TSLX.US,D,20250627,000000,23.6,23.8288,23.48,23.77,997426,0
+TSLX.US,D,20250630,000000,23.85,23.98,23.68,23.81,929204,0
+TSLX.US,D,20250701,000000,23.77,23.96,23.6701,23.79,708167,0
+TSLX.US,D,20250702,000000,23.75,24.02,23.71,23.97,803538,0
+TSLX.US,D,20250703,000000,23.83,24.4235,23.83,24.37,326925,0
+TSLX.US,D,20250707,000000,24.24,24.25,23.75,23.94,559397,0
+TSLX.US,D,20250708,000000,24.025,24.21,24.015,24.11,545157,0
+TSLX.US,D,20250709,000000,24.175,24.2091,23.95,24.17,349472,0
+TSLX.US,D,20250710,000000,24.21,24.46,24.2,24.29,486232,0
+TSLX.US,D,20250711,000000,24.22,24.435,24.22,24.33,388321,0
+TSLX.US,D,20250714,000000,24.34,24.395,24.1304,24.38,341188,0
+TSLX.US,D,20250715,000000,24.4,24.62,24.36,24.46,451551,0
+TSLX.US,D,20250716,000000,24.5,24.75,24.41,24.72,356893,0
+TSLX.US,D,20250717,000000,24.7,25.145,24.685,25.1,446864,0
+TSLX.US,D,20250718,000000,24.98,25.165,24.69,24.8,428115,0
+TSLX.US,D,20250721,000000,24.76,24.9384,24.2,24.26,504018,0
+TSLX.US,D,20250722,000000,24.25,24.4553,24.2,24.41,328604,0
+TSLX.US,D,20250723,000000,24.54,24.5704,24.42,24.5,280001,0
+TSLX.US,D,20250724,000000,24.585,24.5899,24.36,24.4,237967,0
+TSLX.US,D,20250725,000000,24.35,24.5,24.31,24.45,373924,0
+TSLX.US,D,20250728,000000,24.53,24.559,23.89,23.99,432873,0
+TSLX.US,D,20250729,000000,24.118,24.118,23.6058,23.87,699701,0
+TSLX.US,D,20250730,000000,23.91,23.965,23.51,23.66,448262,0
+TSLX.US,D,20250731,000000,24.625,24.705,24.1101,24.28,745604,0
+TSLX.US,D,20250801,000000,24.25,24.25,23.83,23.91,583522,0
+TSLX.US,D,20250804,000000,24,24.045,23.71,23.79,474916,0
+TSLX.US,D,20250805,000000,23.96,23.98,23.55,23.75,316230,0
+TSLX.US,D,20250806,000000,23.855,24.0998,23.72,24,484672,0
+TSLX.US,D,20250807,000000,24.18,24.18,23.7175,23.75,419443,0
+TSLX.US,D,20250808,000000,23.939,24.095,23.7801,24.04,434971,0
+TSLX.US,D,20250811,000000,24.09,24.16,23.74,23.88,428771,0
+TSLX.US,D,20250812,000000,24,24.23,23.88,24.2,349840,0
+TSLX.US,D,20250813,000000,24.35,24.46,24.15,24.31,382277,0
+TSLX.US,D,20250814,000000,24.2,24.4,24.14,24.22,254131,0
+TSLX.US,D,20250815,000000,24.36,24.36,23.935,23.96,252623,0
+TSLX.US,D,20250818,000000,23.96,24.05,23.83,24.03,297954,0
+TSLX.US,D,20250819,000000,24.04,24.35,24.017,24.21,445874,0
+TSLX.US,D,20250820,000000,24.21,24.42,24.095,24.26,663321,0
+TSLX.US,D,20250821,000000,24.15,24.36,24.15,24.35,399219,0
+TSLX.US,D,20250822,000000,24.42,24.555,24.07,24.09,441281,0
+TSLX.US,D,20250825,000000,23.995,24.16,23.91,24.06,496752,0
+TSLX.US,D,20250826,000000,24,24.23,24,24.15,350989,0
+TSLX.US,D,20250827,000000,24.15,24.2999,24.15,24.25,149192,0
+TSLX.US,D,20250828,000000,24.28,24.38,24.21,24.29,234855,0
+TSLX.US,D,20250829,000000,24.39,24.51,24.275,24.45,243285,0
+TSLX.US,D,20250902,000000,24.43,24.59,24.25,24.51,274718,0
+TSLX.US,D,20250903,000000,24.3487,24.74,24.3487,24.57,268444,0
+TSLX.US,D,20250904,000000,24.6,24.77,24.5,24.77,387646,0
+TSLX.US,D,20250905,000000,24.655,24.77,24.51,24.58,291648,0
+TSLX.US,D,20250908,000000,24.65,24.79,24.44,24.68,342841,0
+TSLX.US,D,20250909,000000,24.65,24.74,24.47,24.49,217959,0
+TSLX.US,D,20250910,000000,24.54,24.62,24.37,24.39,255547,0
+TSLX.US,D,20250911,000000,24.47,24.66,24.4032,24.66,291991,0
+TSLX.US,D,20250912,000000,24.685,24.76,24.5,24.67,316429,0
+TSLX.US,D,20250915,000000,24.3,24.345,23.35,23.4,756536,0
+TSLX.US,D,20250916,000000,23.35,23.437,23.14,23.24,592597,0
+TSLX.US,D,20250917,000000,23.155,23.585,23.155,23.4,360372,0
+TSLX.US,D,20250918,000000,23.48,23.53,23.36,23.49,448084,0
+TSLX.US,D,20250919,000000,23.55,23.65,23.3748,23.6,932637,0
+TSLX.US,D,20250922,000000,23.48,23.56,23.04,23.14,430618,0
+TSLX.US,D,20250923,000000,23.05,23.38,23.0438,23.2,276667,0
+TSLX.US,D,20250924,000000,23.2,23.2716,22.61,22.65,459616,0
+TSLX.US,D,20250925,000000,22.7483,23.01,22.6,22.88,490620,0
+TSLX.US,D,20250926,000000,22.9,23.1,22.63,22.8,434101,0
+TSLX.US,D,20250929,000000,22.865,22.9602,22.6,22.82,617505,0
+TSLX.US,D,20250930,000000,22.8945,23.09,22.695,22.86,504776,0
+TSLX.US,D,20251001,000000,22.56,22.62,22.015,22.15,920408,0
+TSLX.US,D,20251002,000000,22.12,22.56,22.1013,22.51,434399,0
+TSLX.US,D,20251003,000000,22.515,22.6206,22.17,22.31,565630,0
+TSLX.US,D,20251006,000000,22.33,22.4715,22.17,22.25,442309,0
+TSLX.US,D,20251007,000000,22.125,22.385,21.78,21.84,659802,0
+TSLX.US,D,20251008,000000,21.785,21.93,21.495,21.57,798140,0
+TSLX.US,D,20251009,000000,21.57,21.57,20.9,21.05,930044,0
+TSLX.US,D,20251010,000000,21.055,21.18,20.68,20.86,759162,0
+TSLX.US,D,20251013,000000,21.075,21.77,21,21.69,1269216,0
+TSLX.US,D,20251014,000000,21.51,21.99,21.4,21.89,574884,0
+TSLX.US,D,20251015,000000,22.075,22.25,21.805,21.88,556995,0
+TSLX.US,D,20251016,000000,21.94,22.15,21.27,21.28,739454,0
+TSLX.US,D,20251017,000000,21.23,21.57,21.15,21.5,550636,0
+TSLX.US,D,20251020,000000,21.575,21.71,21.35,21.68,562888,0
+TSLX.US,D,20251021,000000,21.74,22.04,21.68,21.92,399183,0
+TSLX.US,D,20251022,000000,22.01,22.01,21.75,21.87,640330,0
+TSLX.US,D,20251023,000000,22.055,22.19,21.87,22.12,354996,0
+TSLX.US,D,20251024,000000,22.24,22.52,22.24,22.48,372866,0
+TSLX.US,D,20251027,000000,22.66,22.99,22.53,22.89,693096,0
+TSLX.US,D,20251028,000000,23,23.18,22.72,22.86,618197,0
+TSLX.US,D,20251029,000000,22.7183,23.19,22.65,22.78,372451,0
+TSLX.US,D,20251030,000000,22.82,22.895,22.3611,22.57,404087,0
+TSLX.US,D,20251031,000000,22.45,22.78,22.4148,22.62,353982,0
+TSLX.US,D,20251103,000000,22.62,22.76,22.45,22.64,453716,0
+TSLX.US,D,20251104,000000,22.575,22.6564,22.3,22.32,327248,0
+TSLX.US,D,20251105,000000,22.12,22.12,21.36,21.85,905623,0
+TSLX.US,D,20251106,000000,21.86,21.9085,21.01,21.17,1201513,0
+TSLX.US,D,20251107,000000,21.11,21.31,20.9,21.19,616205,0
+TSLX.US,D,20251110,000000,21.25,21.4078,20.93,20.99,463011,0
+TSLX.US,D,20251111,000000,21.05,21.33,20.95,21.32,326171,0
+TSLX.US,D,20251112,000000,21.4149,21.71,21.2551,21.51,460206,0
+TSLX.US,D,20251113,000000,21.485,21.6,21.17,21.34,479438,0
+TSLX.US,D,20251114,000000,21.22,21.31,21.085,21.23,335668,0
+TSLX.US,D,20251117,000000,21.2,21.2159,20.74,20.75,684174,0
+TSLX.US,D,20251118,000000,20.69,20.96,20.53,20.88,584019,0
+TSLX.US,D,20251119,000000,20.95,21.1598,20.69,20.78,443829,0
+TSLX.US,D,20251120,000000,21,21.055,20.68,20.71,357710,0
+TSLX.US,D,20251121,000000,20.88,21.395,20.74,21.23,430100,0
+TSLX.US,D,20251124,000000,21.22,21.39,21.06,21.22,375143,0
+TSLX.US,D,20251125,000000,21.1655,21.57,21.08,21.56,399308,0
+TSLX.US,D,20251126,000000,21.6,21.846,21.6,21.68,283125,0
+TSLX.US,D,20251128,000000,21.72,21.8517,21.7,21.82,174237,0
+TSLX.US,D,20251201,000000,21.75,21.88,21.66,21.72,353222,0
+TSLX.US,D,20251202,000000,21.75,21.9608,21.65,21.83,534658,0
+TSLX.US,D,20251203,000000,22,22.23,21.9401,22.21,336485,0
+TSLX.US,D,20251204,000000,22.21,22.4,22.12,22.28,593582,0
+TSLX.US,D,20251205,000000,22.295,22.5,22.15,22.29,535552,0
+TSLX.US,D,20251208,000000,22.35,22.49,22.21,22.33,288297,0
+TSLX.US,D,20251209,000000,22.37,22.65,22.36,22.55,384025,0
+TSLX.US,D,20251210,000000,22.58,22.84,22.52,22.77,380555,0
+TSLX.US,D,20251211,000000,22.745,22.8068,22.51,22.59,549350,0
+TSLX.US,D,20251212,000000,22.7,22.83,22.52,22.6,440658,0
+TSLX.US,D,20251215,000000,22.06,22.1,21.62,21.87,705669,0
+TSLX.US,D,20251216,000000,21.86,21.935,21.73,21.87,458880,0
+TSLX.US,D,20251217,000000,22,22,21.72,21.76,571481,0
+TSLX.US,D,20251218,000000,21.82,21.8669,21.66,21.76,452085,0
+TSLX.US,D,20251219,000000,21.66,21.71,21.51,21.59,736213,0
+TSLX.US,D,20251222,000000,21.5,21.54,21.3712,21.44,546217,0
+TSLX.US,D,20251223,000000,21.5,21.58,21.18,21.27,615954,0
+TSLX.US,D,20251224,000000,21.27,21.53,21.241,21.48,160796,0
+TSLX.US,D,20251226,000000,21.49,21.75,21.43,21.71,324283,0
+TSLX.US,D,20251229,000000,21.71,21.88,21.63,21.66,395619,0
+TSLX.US,D,20251230,000000,21.6965,21.9099,21.6965,21.84,439657,0
+TSLX.US,D,20251231,000000,21.868,21.9833,21.68,21.72,669322,0
+TSLX.US,D,20260102,000000,21.73,21.865,21.45,21.66,398233,0
+TSLX.US,D,20260105,000000,21.66,22.1599,21.66,22.08,461851,0
+TSLX.US,D,20260106,000000,22.01,22.04,21.68,21.91,365220,0
+TSLX.US,D,20260107,000000,21.91,21.9746,21.11,21.2,457726,0
+TSLX.US,D,20260108,000000,21.25,22.08,21.14,21.9,317289,0
+TSLX.US,D,20260109,000000,22.03,22.09,21.86,21.86,307311,0
+TSLX.US,D,20260112,000000,21.805,21.98,21.71,21.74,339234,0
+TSLX.US,D,20260113,000000,21.8385,21.8385,21.48,21.55,361605,0
+TSLX.US,D,20260114,000000,21.655,22.11,21.48,22.03,319594,0
+TSLX.US,D,20260115,000000,22.03,22.47,21.96,22.4,387614,0
+TSLX.US,D,20260116,000000,22.35,22.44,22.2075,22.3,550698,0
+TSLX.US,D,20260120,000000,22.03,22.14,21.77,22.08,497856,0
+TSLX.US,D,20260121,000000,22.15,22.58,22.12,22.55,291361,0
+TSLX.US,D,20260122,000000,22.58,22.6,22.24,22.26,367312,0
+TSLX.US,D,20260123,000000,22.352,22.4,22.13,22.2,278203,0
+TSLX.US,D,20260126,000000,22.2,22.2,21.73,22.02,371262,0
+TSLX.US,D,20260127,000000,22,22.35,21.9,22.27,342997,0
+TSLX.US,D,20260128,000000,22.295,22.48,22.07,22.12,314607,0
+TSLX.US,D,20260129,000000,22.18,22.35,21.9401,22.14,338155,0
+TSLX.US,D,20260130,000000,22.04,22.17,21.85,21.95,368862,0
+TSLX.US,D,20260202,000000,22.0999,22.0999,21.22,21.36,803554,0
+TSLX.US,D,20260203,000000,21.36,21.36,20.5,20.81,1048442,0
+TSLX.US,D,20260204,000000,20.915,20.975,20.44,20.9,961368,0
+TSLX.US,D,20260205,000000,20.82,20.85,20.1212,20.4,1609101,0
+TSLX.US,D,20260206,000000,20.575,20.6,20,20.17,997095,0
+TSLX.US,D,20260209,000000,20.33,20.35,19.63,19.95,1283839,0
+TSLX.US,D,20260210,000000,19.95,20.39,19.7,20.28,776274,0
+TSLX.US,D,20260211,000000,20.27,20.28,19.98,20.11,600317,0
+TSLX.US,D,20260212,000000,20.215,20.35,19.96,20.12,720715,0
+TSLX.US,D,20260213,000000,19.97,20.05,19.1,19.23,2421086,0
+TSLX.US,D,20260217,000000,19.26,19.4142,18.51,18.88,1818557,0
+TSLX.US,D,20260218,000000,18.93,19.2731,18.8,19.25,1900253,0
diff --git a/daily/us/nyse stocks/2/twn.us.txt b/daily/us/nyse stocks/2/twn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8e74f267a43ff26d10359e61ada0a1ed0248d355
--- /dev/null
+++ b/daily/us/nyse stocks/2/twn.us.txt	
@@ -0,0 +1,5253 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TWN.US,D,20050225,000000,6.5007,6.6114,6.5007,6.5839,69284,0
+TWN.US,D,20050228,000000,6.5894,6.6555,6.5894,6.6114,37446,0
+TWN.US,D,20050301,000000,6.694,6.694,6.6555,6.6617,31656,0
+TWN.US,D,20050302,000000,6.6892,6.6997,6.6114,6.6114,65304,0
+TWN.US,D,20050303,000000,6.6617,6.6783,6.5839,6.6058,50108,0
+TWN.US,D,20050304,000000,6.6335,6.639,6.5894,6.6114,48480,0
+TWN.US,D,20050307,000000,6.6114,6.6451,6.6114,6.6224,46311,0
+TWN.US,D,20050308,000000,6.6555,6.6555,6.468,6.4735,160998,0
+TWN.US,D,20050309,000000,6.5174,6.5174,6.418,6.44,179272,0
+TWN.US,D,20050310,000000,6.4787,6.4787,6.3572,6.3733,82308,0
+TWN.US,D,20050311,000000,6.4233,6.4513,6.418,6.4233,44322,0
+TWN.US,D,20050314,000000,6.418,6.418,6.3293,6.3349,47938,0
+TWN.US,D,20050315,000000,6.3184,6.3241,6.2357,6.2357,70191,0
+TWN.US,D,20050316,000000,6.2632,6.2632,6.2357,6.2357,24060,0
+TWN.US,D,20050317,000000,6.2357,6.2523,6.208,6.2357,34189,0
+TWN.US,D,20050318,000000,6.1856,6.208,6.1639,6.1971,59154,0
+TWN.US,D,20050321,000000,6.1804,6.1804,6.1248,6.1747,83394,0
+TWN.US,D,20050322,000000,6.1363,6.1363,6.0363,6.0363,174386,0
+TWN.US,D,20050323,000000,6.0363,6.0863,6.0311,6.0645,55897,0
+TWN.US,D,20050324,000000,6.1029,6.1029,6.0753,6.0921,37989,0
+TWN.US,D,20050328,000000,6.1248,6.1248,6.0863,6.0863,11939,0
+TWN.US,D,20050329,000000,6.0254,6.0311,5.9922,5.9922,118489,0
+TWN.US,D,20050330,000000,6.0363,6.0363,5.9922,6.0145,45224,0
+TWN.US,D,20050331,000000,6.0645,6.1029,6.053,6.0753,24241,0
+TWN.US,D,20050401,000000,6.1804,6.2023,6.1029,6.1248,42511,0
+TWN.US,D,20050404,000000,6.1088,6.1306,6.0863,6.0863,5967,0
+TWN.US,D,20050405,000000,6.1248,6.1248,6.0863,6.1029,13025,0
+TWN.US,D,20050406,000000,6.1529,6.1529,6.1029,6.1248,17729,0
+TWN.US,D,20050407,000000,6.0971,6.0971,6.0863,6.0863,16100,0
+TWN.US,D,20050408,000000,6.1248,6.1248,6.053,6.0587,12844,0
+TWN.US,D,20050411,000000,5.876,5.9094,5.8652,5.8817,265377,0
+TWN.US,D,20050412,000000,5.9203,6.0036,5.9037,6.0036,42148,0
+TWN.US,D,20050413,000000,6.0863,6.0863,5.937,5.937,26773,0
+TWN.US,D,20050414,000000,5.9318,5.9318,5.8041,5.8157,89726,0
+TWN.US,D,20050415,000000,5.799,5.9203,5.7715,5.8099,69284,0
+TWN.US,D,20050418,000000,5.7601,5.8266,5.7601,5.7933,107634,0
+TWN.US,D,20050419,000000,5.8266,5.8817,5.8266,5.8817,37086,0
+TWN.US,D,20050420,000000,5.8485,5.8652,5.8266,5.8318,26051,0
+TWN.US,D,20050421,000000,5.8318,5.9151,5.8318,5.8984,16100,0
+TWN.US,D,20050422,000000,5.9426,5.9426,5.9037,5.9151,17186,0
+TWN.US,D,20050425,000000,5.9318,5.976,5.9151,5.9645,12301,0
+TWN.US,D,20050426,000000,5.9922,6.0087,5.9703,5.976,58612,0
+TWN.US,D,20050427,000000,5.9426,5.9703,5.9094,5.9151,24060,0
+TWN.US,D,20050428,000000,5.9645,6.0363,5.9645,6.0087,33105,0
+TWN.US,D,20050429,000000,5.9979,6.0363,5.926,5.9979,64040,0
+TWN.US,D,20050502,000000,6.0145,6.0645,5.9979,6.0311,20624,0
+TWN.US,D,20050503,000000,6.0254,6.0254,5.9318,5.9703,122107,0
+TWN.US,D,20050504,000000,6.0202,6.0477,5.9922,6.042,13566,0
+TWN.US,D,20050505,000000,6.0921,6.3018,6.0921,6.3018,109986,0
+TWN.US,D,20050506,000000,6.3459,6.3459,6.2523,6.269,10853,0
+TWN.US,D,20050509,000000,6.2742,6.2742,6.2357,6.2357,5247,0
+TWN.US,D,20050510,000000,6.269,6.269,6.2299,6.2407,22613,0
+TWN.US,D,20050511,000000,6.208,6.2299,6.1914,6.2299,13566,0
+TWN.US,D,20050512,000000,6.3241,6.4019,6.1914,6.2023,104741,0
+TWN.US,D,20050513,000000,6.2357,6.3184,6.2248,6.2632,52824,0
+TWN.US,D,20050516,000000,6.2632,6.2632,6.1971,6.208,28764,0
+TWN.US,D,20050517,000000,6.208,6.208,6.1363,6.1472,51737,0
+TWN.US,D,20050518,000000,6.169,6.1804,6.0863,6.169,66209,0
+TWN.US,D,20050519,000000,6.2023,6.208,6.1639,6.208,72540,0
+TWN.US,D,20050520,000000,6.2407,6.2908,6.2023,6.269,57346,0
+TWN.US,D,20050523,000000,6.2575,6.2575,6.1804,6.1804,74712,0
+TWN.US,D,20050524,000000,6.1914,6.2407,6.1804,6.2299,17547,0
+TWN.US,D,20050525,000000,6.1363,6.1804,6.0863,6.1029,64040,0
+TWN.US,D,20050526,000000,6.1363,6.1914,6.1138,6.1306,50470,0
+TWN.US,D,20050527,000000,6.1914,6.208,6.1472,6.1914,35998,0
+TWN.US,D,20050531,000000,6.2357,6.2407,6.1639,6.169,13388,0
+TWN.US,D,20050601,000000,6.1363,6.2023,5.9645,6.2023,99674,0
+TWN.US,D,20050602,000000,6.219,6.2523,6.1581,6.1804,28944,0
+TWN.US,D,20050603,000000,6.2357,6.2966,6.2357,6.2632,55897,0
+TWN.US,D,20050606,000000,6.2742,6.3132,6.2742,6.3018,117766,0
+TWN.US,D,20050607,000000,6.2908,6.3686,6.2908,6.3459,120479,0
+TWN.US,D,20050608,000000,6.3733,6.396,6.3241,6.3241,187773,0
+TWN.US,D,20050609,000000,6.3459,6.3459,6.2908,6.3184,43234,0
+TWN.US,D,20050610,000000,6.269,6.3407,6.2632,6.2742,74712,0
+TWN.US,D,20050613,000000,6.3132,6.3459,6.3018,6.3018,65666,0
+TWN.US,D,20050614,000000,6.3018,6.3018,6.2575,6.2742,54271,0
+TWN.US,D,20050615,000000,6.4066,6.4126,6.3241,6.3625,215631,0
+TWN.US,D,20050616,000000,6.3132,6.4066,6.3132,6.3241,70731,0
+TWN.US,D,20050617,000000,6.4066,6.4513,6.396,6.4126,189944,0
+TWN.US,D,20050620,000000,6.3853,6.4066,6.3241,6.3241,64040,0
+TWN.US,D,20050621,000000,6.3407,6.418,6.3407,6.4066,25325,0
+TWN.US,D,20050622,000000,6.418,6.5061,6.418,6.5061,77605,0
+TWN.US,D,20050623,000000,6.5625,6.5625,6.4735,6.5061,41606,0
+TWN.US,D,20050624,000000,6.5061,6.5061,6.446,6.5061,64040,0
+TWN.US,D,20050627,000000,6.4901,6.4953,6.44,6.44,39256,0
+TWN.US,D,20050628,000000,6.4901,6.4901,6.44,6.446,20624,0
+TWN.US,D,20050629,000000,6.39,6.44,6.39,6.44,151591,0
+TWN.US,D,20050630,000000,6.4019,6.5007,6.4019,6.44,59334,0
+TWN.US,D,20050701,000000,6.4293,6.4735,6.418,6.462,22795,0
+TWN.US,D,20050705,000000,6.468,6.4735,6.4066,6.4735,48662,0
+TWN.US,D,20050706,000000,6.44,6.468,6.418,6.468,127531,0
+TWN.US,D,20050707,000000,6.468,6.468,6.3184,6.4066,37446,0
+TWN.US,D,20050708,000000,6.3293,6.3519,6.3293,6.3459,196998,0
+TWN.US,D,20050711,000000,6.3519,6.468,6.3519,6.4066,102571,0
+TWN.US,D,20050712,000000,6.4513,6.5007,6.4513,6.4901,94610,0
+TWN.US,D,20050713,000000,6.4953,6.5061,6.418,6.44,85202,0
+TWN.US,D,20050714,000000,6.5121,6.5228,6.5121,6.5228,11579,0
+TWN.US,D,20050715,000000,6.5395,6.5625,6.5395,6.5625,39799,0
+TWN.US,D,20050718,000000,6.5625,6.5783,6.5395,6.5667,45404,0
+TWN.US,D,20050719,000000,6.5894,6.6335,6.5894,6.6224,15738,0
+TWN.US,D,20050720,000000,6.639,6.6451,6.5783,6.6451,84299,0
+TWN.US,D,20050721,000000,6.6617,6.694,6.6279,6.6783,48842,0
+TWN.US,D,20050722,000000,6.6279,6.6892,6.6279,6.6832,89545,0
+TWN.US,D,20050725,000000,6.6832,6.6832,6.6058,6.6114,49927,0
+TWN.US,D,20050726,000000,6.5948,6.6005,6.5783,6.5783,12480,0
+TWN.US,D,20050727,000000,6.5728,6.5728,6.4293,6.44,328510,0
+TWN.US,D,20050728,000000,6.4901,6.5502,6.4901,6.5395,339185,0
+TWN.US,D,20050729,000000,6.5061,6.5061,6.4735,6.4953,187952,0
+TWN.US,D,20050801,000000,6.5174,6.6005,6.5174,6.5563,112699,0
+TWN.US,D,20050802,000000,6.6721,6.6721,6.6005,6.6555,63677,0
+TWN.US,D,20050803,000000,6.6832,6.6997,6.6335,6.6451,87374,0
+TWN.US,D,20050804,000000,6.6451,6.6451,6.5783,6.5783,140195,0
+TWN.US,D,20050805,000000,6.6058,6.6335,6.5783,6.6114,295227,0
+TWN.US,D,20050808,000000,6.6114,6.6451,6.6114,6.6114,277678,0
+TWN.US,D,20050809,000000,6.6335,6.7113,6.6335,6.7113,82128,0
+TWN.US,D,20050810,000000,6.7548,6.8492,6.75,6.7885,230281,0
+TWN.US,D,20050811,000000,6.6783,6.8878,6.6783,6.8656,224675,0
+TWN.US,D,20050812,000000,6.9159,6.9159,6.8104,6.8161,70371,0
+TWN.US,D,20050815,000000,6.6832,6.7058,6.6666,6.6832,54993,0
+TWN.US,D,20050816,000000,6.5783,6.6335,6.5783,6.6005,35275,0
+TWN.US,D,20050817,000000,6.5783,6.6279,6.5453,6.6114,58249,0
+TWN.US,D,20050818,000000,6.5948,6.6005,6.5625,6.5667,30211,0
+TWN.US,D,20050819,000000,6.5667,6.6005,6.5667,6.5839,20260,0
+TWN.US,D,20050822,000000,6.6335,6.6783,6.617,6.6666,61142,0
+TWN.US,D,20050823,000000,6.6555,6.7058,6.6279,6.6279,70731,0
+TWN.US,D,20050824,000000,6.5228,6.6114,6.5228,6.5728,65304,0
+TWN.US,D,20050825,000000,6.5728,6.5839,6.5395,6.5453,35458,0
+TWN.US,D,20050826,000000,6.5667,6.6005,6.468,6.4735,100400,0
+TWN.US,D,20050829,000000,6.44,6.5061,6.396,6.468,78147,0
+TWN.US,D,20050830,000000,6.418,6.418,6.3241,6.3519,84118,0
+TWN.US,D,20050831,000000,6.3241,6.3407,6.269,6.3407,121745,0
+TWN.US,D,20050901,000000,6.396,6.396,6.3293,6.3407,46493,0
+TWN.US,D,20050902,000000,6.3407,6.3519,6.3241,6.3407,38712,0
+TWN.US,D,20050906,000000,6.3075,6.39,6.3075,6.39,43775,0
+TWN.US,D,20050907,000000,6.3686,6.3733,6.2966,6.2966,56982,0
+TWN.US,D,20050908,000000,6.3293,6.3293,6.2966,6.3132,63677,0
+TWN.US,D,20050909,000000,6.3132,6.3853,6.3132,6.3853,39979,0
+TWN.US,D,20050912,000000,6.418,6.446,6.4066,6.4066,41427,0
+TWN.US,D,20050913,000000,6.44,6.446,6.44,6.446,25868,0
+TWN.US,D,20050914,000000,6.4233,6.4513,6.418,6.418,39435,0
+TWN.US,D,20050915,000000,6.3733,6.4066,6.3733,6.4066,19538,0
+TWN.US,D,20050916,000000,6.3459,6.3686,6.3241,6.3407,72540,0
+TWN.US,D,20050919,000000,6.3018,6.3625,6.3018,6.3132,81585,0
+TWN.US,D,20050920,000000,6.2632,6.3686,6.2407,6.2742,136037,0
+TWN.US,D,20050921,000000,6.2851,6.3184,6.2523,6.269,41968,0
+TWN.US,D,20050922,000000,6.2742,6.2742,6.2023,6.208,41064,0
+TWN.US,D,20050923,000000,6.219,6.219,6.1914,6.1971,24966,0
+TWN.US,D,20050926,000000,6.1971,6.2248,6.169,6.208,128440,0
+TWN.US,D,20050927,000000,6.208,6.2248,6.1363,6.1971,83394,0
+TWN.US,D,20050928,000000,6.1804,6.1804,6.1472,6.1747,75434,0
+TWN.US,D,20050929,000000,6.2248,6.3349,6.2248,6.3241,65304,0
+TWN.US,D,20050930,000000,6.3733,6.462,6.3733,6.4293,62048,0
+TWN.US,D,20051003,000000,6.396,6.4293,6.3733,6.4293,117404,0
+TWN.US,D,20051004,000000,6.4513,6.4567,6.396,6.4513,175110,0
+TWN.US,D,20051005,000000,6.4126,6.4293,6.3686,6.418,274421,0
+TWN.US,D,20051006,000000,6.3733,6.3853,6.3407,6.3459,19174,0
+TWN.US,D,20051007,000000,6.3572,6.4019,6.3519,6.4019,21526,0
+TWN.US,D,20051010,000000,6.418,6.418,6.3625,6.4066,10853,0
+TWN.US,D,20051011,000000,6.39,6.39,6.3241,6.3407,18453,0
+TWN.US,D,20051012,000000,6.2966,6.3018,5.9979,6.1248,262844,0
+TWN.US,D,20051013,000000,6.1472,6.1472,5.9203,6.0311,104379,0
+TWN.US,D,20051014,000000,6.0254,6.0254,5.8875,5.9203,135855,0
+TWN.US,D,20051017,000000,5.926,5.926,5.7933,5.8817,166247,0
+TWN.US,D,20051018,000000,5.8984,5.9478,5.8434,5.9037,88820,0
+TWN.US,D,20051019,000000,5.8376,5.8485,5.4671,5.8376,141464,0
+TWN.US,D,20051020,000000,5.8266,5.8266,5.7048,5.7106,18272,0
+TWN.US,D,20051021,000000,5.7382,5.8041,5.7382,5.8041,16100,0
+TWN.US,D,20051024,000000,5.8266,5.8709,5.7766,5.8709,50834,0
+TWN.US,D,20051025,000000,5.8652,5.8652,5.8157,5.8434,45766,0
+TWN.US,D,20051026,000000,5.7933,5.876,5.7933,5.8485,34189,0
+TWN.US,D,20051027,000000,5.8099,5.8099,5.7548,5.7601,46129,0
+TWN.US,D,20051028,000000,5.7382,5.7601,5.7106,5.7601,79775,0
+TWN.US,D,20051031,000000,5.8041,5.8984,5.8041,5.8984,93706,0
+TWN.US,D,20051101,000000,5.9426,5.9426,5.876,5.9151,14291,0
+TWN.US,D,20051102,000000,5.8266,6.1581,5.8266,6.1248,111254,0
+TWN.US,D,20051103,000000,6.0477,6.0921,6.0363,6.0863,39617,0
+TWN.US,D,20051104,000000,6.0921,6.1306,6.0863,6.1306,65304,0
+TWN.US,D,20051107,000000,6.0753,6.1248,6.0753,6.0921,119937,0
+TWN.US,D,20051108,000000,6.0863,6.0921,6.0753,6.0805,34189,0
+TWN.US,D,20051109,000000,6.2299,6.2357,6.0863,6.219,195730,0
+TWN.US,D,20051110,000000,6.269,6.3184,6.2248,6.3184,53185,0
+TWN.US,D,20051111,000000,6.3686,6.418,6.3686,6.3793,39256,0
+TWN.US,D,20051114,000000,6.418,6.418,6.3519,6.3572,69102,0
+TWN.US,D,20051115,000000,6.3459,6.3572,6.3132,6.3349,165521,0
+TWN.US,D,20051116,000000,6.3459,6.3853,6.3241,6.3733,41064,0
+TWN.US,D,20051117,000000,6.3733,6.4019,6.3407,6.396,72722,0
+TWN.US,D,20051118,000000,6.3733,6.468,6.3293,6.4567,139111,0
+TWN.US,D,20051121,000000,6.5395,6.5395,6.5228,6.5341,72722,0
+TWN.US,D,20051122,000000,6.5341,6.5453,6.4901,6.5121,42332,0
+TWN.US,D,20051123,000000,6.5453,6.6783,6.5453,6.6555,118308,0
+TWN.US,D,20051125,000000,6.6783,6.7113,6.6555,6.7113,92080,0
+TWN.US,D,20051128,000000,6.7334,6.7602,6.65,6.6555,249820,0
+TWN.US,D,20051129,000000,6.6783,6.7058,6.6555,6.6617,87738,0
+TWN.US,D,20051130,000000,6.7388,6.7388,6.6451,6.6451,244033,0
+TWN.US,D,20051201,000000,6.6114,6.6892,6.6114,6.6783,440306,0
+TWN.US,D,20051202,000000,6.7058,6.75,6.6832,6.7278,84299,0
+TWN.US,D,20051205,000000,6.8216,6.8829,6.794,6.8718,153764,0
+TWN.US,D,20051206,000000,6.8878,6.9434,6.8492,6.9318,119031,0
+TWN.US,D,20051207,000000,6.9318,6.9318,6.8718,6.8878,127894,0
+TWN.US,D,20051208,000000,6.8429,6.8429,6.7278,6.7602,99314,0
+TWN.US,D,20051209,000000,6.7989,6.827,6.794,6.8216,73806,0
+TWN.US,D,20051212,000000,6.8718,6.9097,6.7989,6.8429,224675,0
+TWN.US,D,20051213,000000,6.8656,6.8718,6.7767,6.8388,172759,0
+TWN.US,D,20051214,000000,6.8718,6.8718,6.75,6.75,96419,0
+TWN.US,D,20051215,000000,6.7602,6.8492,6.7602,6.8216,103113,0
+TWN.US,D,20051216,000000,6.8718,6.8994,6.8492,6.8492,58792,0
+TWN.US,D,20051219,000000,6.8931,6.9434,6.8492,6.8553,222866,0
+TWN.US,D,20051220,000000,6.827,6.938,6.827,6.9159,76882,0
+TWN.US,D,20051221,000000,6.9594,7.0097,6.9594,6.9876,40160,0
+TWN.US,D,20051222,000000,6.9876,6.9876,6.9049,6.9215,52642,0
+TWN.US,D,20051223,000000,7.0151,7.0365,6.9656,7.0261,140556,0
+TWN.US,D,20051227,000000,7.0365,7.0365,7.0261,7.0261,35819,0
+TWN.US,D,20051228,000000,7.0324,7.0365,7.0199,7.0365,26410,0
+TWN.US,D,20051229,000000,7.0365,7.1695,7.0365,7.1034,100579,0
+TWN.US,D,20051230,000000,7.1977,7.1977,7.0869,7.1254,94971,0
+TWN.US,D,20060103,000000,7.2529,7.385,7.2529,7.3635,445371,0
+TWN.US,D,20060104,000000,7.5061,7.6066,7.5061,7.5621,176194,0
+TWN.US,D,20060105,000000,7.6618,7.7722,7.6458,7.7339,250183,0
+TWN.US,D,20060106,000000,7.844,7.9325,7.7001,7.8669,173481,0
+TWN.US,D,20060109,000000,7.8833,8.0818,7.8833,8.0818,345154,0
+TWN.US,D,20060110,000000,8.0384,8.0384,7.8989,7.9546,178365,0
+TWN.US,D,20060111,000000,7.9546,7.9662,7.9046,7.9432,116860,0
+TWN.US,D,20060112,000000,7.9268,7.9432,7.8931,7.8931,71818,0
+TWN.US,D,20060113,000000,7.8604,7.871,7.8103,7.8325,147794,0
+TWN.US,D,20060117,000000,7.8226,7.844,7.7722,7.8325,111977,0
+TWN.US,D,20060118,000000,7.7001,7.7001,7.6066,7.651,118670,0
+TWN.US,D,20060119,000000,7.6458,7.7955,7.6396,7.7661,191753,0
+TWN.US,D,20060120,000000,7.7285,7.75,7.49,7.49,168056,0
+TWN.US,D,20060123,000000,7.5184,7.5184,7.3911,7.49,98047,0
+TWN.US,D,20060124,000000,7.5292,7.5459,7.5023,7.5023,96419,0
+TWN.US,D,20060125,000000,7.6066,7.7224,7.5682,7.7117,78691,0
+TWN.US,D,20060126,000000,7.7614,7.9662,7.75,7.9662,276592,0
+TWN.US,D,20060127,000000,7.9662,8.1762,7.9662,8.1426,280030,0
+TWN.US,D,20060130,000000,8.1975,8.209,8.1368,8.2032,185059,0
+TWN.US,D,20060131,000000,8.2255,8.2484,8.1918,8.2427,270263,0
+TWN.US,D,20060201,000000,8.1532,8.2427,8.1032,8.2319,198266,0
+TWN.US,D,20060202,000000,8.2361,8.2361,7.9875,8.0818,197539,0
+TWN.US,D,20060203,000000,7.9383,8.109,7.9383,8.0433,223591,0
+TWN.US,D,20060206,000000,8.0384,8.1032,7.8669,7.8833,539619,0
+TWN.US,D,20060207,000000,7.9153,7.9497,7.8776,7.9112,61869,0
+TWN.US,D,20060208,000000,7.9112,7.9112,7.844,7.8989,117221,0
+TWN.US,D,20060209,000000,7.8833,7.8891,7.7661,7.8103,59699,0
+TWN.US,D,20060210,000000,7.8276,7.8276,7.5344,7.579,147614,0
+TWN.US,D,20060213,000000,7.3796,7.5344,7.3021,7.3298,215270,0
+TWN.US,D,20060214,000000,7.3796,7.6288,7.3796,7.6227,160095,0
+TWN.US,D,20060215,000000,7.6288,7.6288,7.5122,7.6012,53006,0
+TWN.US,D,20060216,000000,7.6288,7.844,7.6288,7.8226,93342,0
+TWN.US,D,20060217,000000,7.8276,7.8276,7.7062,7.783,78691,0
+TWN.US,D,20060221,000000,7.8325,7.8325,7.7339,7.75,44322,0
+TWN.US,D,20060222,000000,7.6557,7.6779,7.612,7.6618,88278,0
+TWN.US,D,20060223,000000,7.6342,7.6342,7.5951,7.5951,102932,0
+TWN.US,D,20060224,000000,7.6342,7.6342,7.6173,7.6288,43416,0
+TWN.US,D,20060227,000000,7.5621,7.7001,7.5621,7.6396,217259,0
+TWN.US,D,20060228,000000,7.6618,7.6618,7.5122,7.651,55716,0
+TWN.US,D,20060301,000000,7.651,7.75,7.5897,7.75,214545,0
+TWN.US,D,20060302,000000,7.75,7.75,7.7001,7.75,34914,0
+TWN.US,D,20060303,000000,7.6396,7.6557,7.5951,7.6458,54993,0
+TWN.US,D,20060306,000000,7.651,7.651,7.5122,7.5568,49385,0
+TWN.US,D,20060307,000000,7.4731,7.4731,7.2584,7.3128,123916,0
+TWN.US,D,20060308,000000,7.2584,7.3466,7.2584,7.3021,64761,0
+TWN.US,D,20060309,000000,7.3696,7.4624,7.3696,7.4517,107634,0
+TWN.US,D,20060310,000000,7.4962,7.4962,7.3574,7.4854,90631,0
+TWN.US,D,20060313,000000,7.5951,7.6288,7.5621,7.6227,68561,0
+TWN.US,D,20060314,000000,7.5682,7.7996,7.5399,7.7562,51918,0
+TWN.US,D,20060315,000000,7.7722,7.7722,7.6458,7.7001,49204,0
+TWN.US,D,20060316,000000,7.6618,7.6618,7.5851,7.5851,25145,0
+TWN.US,D,20060317,000000,7.612,7.651,7.612,7.6288,21165,0
+TWN.US,D,20060320,000000,7.6066,7.6342,7.5951,7.6227,53366,0
+TWN.US,D,20060321,000000,7.5621,7.6779,7.5621,7.6288,38168,0
+TWN.US,D,20060322,000000,7.5292,7.5851,7.4402,7.5122,93887,0
+TWN.US,D,20060323,000000,7.4072,7.5061,7.4072,7.4685,22973,0
+TWN.US,D,20060324,000000,7.5023,7.5122,7.4731,7.4731,36178,0
+TWN.US,D,20060327,000000,7.4188,7.5122,7.4188,7.5122,36178,0
+TWN.US,D,20060328,000000,7.3911,7.5061,7.3911,7.49,47032,0
+TWN.US,D,20060329,000000,7.4731,7.6012,7.4731,7.5851,40160,0
+TWN.US,D,20060330,000000,7.5682,7.6955,7.5682,7.612,55355,0
+TWN.US,D,20060331,000000,7.6342,7.7062,7.6342,7.6557,21889,0
+TWN.US,D,20060403,000000,7.7392,8.0269,7.6895,8.0154,184696,0
+TWN.US,D,20060404,000000,8.0384,8.1319,7.9383,8.0548,109626,0
+TWN.US,D,20060405,000000,8.0818,8.1762,8.0818,8.1532,98590,0
+TWN.US,D,20060406,000000,8.1762,8.2255,8.1532,8.1696,88640,0
+TWN.US,D,20060407,000000,8.0597,8.1647,8.0384,8.1319,108539,0
+TWN.US,D,20060410,000000,8.109,8.2427,8.109,8.2255,44502,0
+TWN.US,D,20060411,000000,8.1918,8.1918,8.1204,8.1426,65666,0
+TWN.US,D,20060412,000000,8.1262,8.1918,8.1032,8.1918,80862,0
+TWN.US,D,20060413,000000,8.2255,8.4527,8.2255,8.4527,266466,0
+TWN.US,D,20060417,000000,8.4412,8.657,8.4248,8.607,196275,0
+TWN.US,D,20060418,000000,8.4748,8.6849,8.4748,8.6849,173661,0
+TWN.US,D,20060419,000000,8.7341,8.7505,8.6676,8.6906,59699,0
+TWN.US,D,20060420,000000,8.7021,8.7735,8.6906,8.7119,149421,0
+TWN.US,D,20060421,000000,8.7284,8.7505,8.5569,8.6299,71273,0
+TWN.US,D,20060424,000000,8.7021,8.7456,8.529,8.5569,124277,0
+TWN.US,D,20060425,000000,8.6676,8.6676,8.5356,8.5971,36722,0
+TWN.US,D,20060426,000000,8.6512,8.7891,8.6512,8.7891,65846,0
+TWN.US,D,20060427,000000,8.7735,8.9618,8.7505,8.7948,88820,0
+TWN.US,D,20060428,000000,8.7948,8.8673,8.7735,8.8553,67114,0
+TWN.US,D,20060501,000000,8.8951,8.9553,8.8951,8.922,25507,0
+TWN.US,D,20060502,000000,8.8729,9.0044,8.8729,8.9886,91715,0
+TWN.US,D,20060503,000000,8.9664,9.022,8.9442,8.9886,128980,0
+TWN.US,D,20060504,000000,9.1053,9.3313,9.0266,9.3202,96239,0
+TWN.US,D,20060505,000000,9.3526,9.486,9.3526,9.4795,167331,0
+TWN.US,D,20060508,000000,9.508,9.635,9.503,9.613,194466,0
+TWN.US,D,20060509,000000,9.508,9.541,9.4647,9.4925,150871,0
+TWN.US,D,20060510,000000,9.4925,9.4925,9.3035,9.3925,141464,0
+TWN.US,D,20060511,000000,9.3925,9.3925,9.1544,9.2267,184334,0
+TWN.US,D,20060512,000000,8.8673,9.0924,8.7735,8.9164,140556,0
+TWN.US,D,20060515,000000,8.5183,8.7948,8.5134,8.5405,373376,0
+TWN.US,D,20060516,000000,8.5569,8.6299,8.4748,8.529,72179,0
+TWN.US,D,20060517,000000,8.7948,8.7948,8.369,8.4297,88820,0
+TWN.US,D,20060518,000000,8.3854,8.3854,8.2976,8.3091,127713,0
+TWN.US,D,20060519,000000,8.4026,8.4199,8.2205,8.3591,158286,0
+TWN.US,D,20060522,000000,8.1204,8.1204,7.8931,7.9727,152859,0
+TWN.US,D,20060523,000000,8.1532,8.1975,8.0384,8.0384,134226,0
+TWN.US,D,20060524,000000,8.0818,8.1319,7.8989,8.0433,78147,0
+TWN.US,D,20060525,000000,8.0433,8.1819,8.0433,8.1762,66752,0
+TWN.US,D,20060526,000000,8.392,8.392,8.1762,8.2861,97141,0
+TWN.US,D,20060530,000000,8.1819,8.1819,8.0097,8.1319,156839,0
+TWN.US,D,20060531,000000,8.0926,8.2032,8.0876,8.109,59699,0
+TWN.US,D,20060601,000000,8.1598,8.2861,8.1532,8.2755,66571,0
+TWN.US,D,20060602,000000,8.369,8.4855,8.369,8.4084,58431,0
+TWN.US,D,20060605,000000,8.2976,8.2976,8.0703,8.0876,214364,0
+TWN.US,D,20060606,000000,8.0597,8.0926,7.9875,8.0154,151232,0
+TWN.US,D,20060607,000000,7.8989,7.9546,7.844,7.8669,92981,0
+TWN.US,D,20060608,000000,7.7447,7.7447,7.3128,7.4731,206947,0
+TWN.US,D,20060609,000000,7.6066,7.6895,7.3574,7.4577,191753,0
+TWN.US,D,20060612,000000,7.4962,7.4962,7.1529,7.2198,73626,0
+TWN.US,D,20060613,000000,7.1089,7.164,6.9924,7.0538,183068,0
+TWN.US,D,20060614,000000,7.1591,7.3466,7.1529,7.3251,131152,0
+TWN.US,D,20060615,000000,7.2749,7.4962,7.2584,7.4624,113966,0
+TWN.US,D,20060616,000000,7.5514,7.5514,7.4188,7.4455,56079,0
+TWN.US,D,20060619,000000,7.4731,7.4731,7.3527,7.3574,12120,0
+TWN.US,D,20060620,000000,7.2363,7.2363,7.1529,7.1811,37446,0
+TWN.US,D,20060621,000000,7.1419,7.2301,7.1034,7.2136,59516,0
+TWN.US,D,20060622,000000,7.2529,7.2529,7.1151,7.1591,54993,0
+TWN.US,D,20060623,000000,7.1089,7.1315,6.9876,7.0538,76703,0
+TWN.US,D,20060626,000000,7.2529,7.2529,7.1254,7.1811,187773,0
+TWN.US,D,20060627,000000,7.3749,7.3749,7.1254,7.1315,98047,0
+TWN.US,D,20060628,000000,7.1419,7.186,7.1419,7.1695,12480,0
+TWN.US,D,20060629,000000,7.2301,7.4577,7.2301,7.4402,134044,0
+TWN.US,D,20060630,000000,7.4685,7.5122,7.4188,7.424,26051,0
+TWN.US,D,20060703,000000,7.4577,7.6012,7.4577,7.5951,32019,0
+TWN.US,D,20060705,000000,7.4792,7.4792,7.3696,7.3696,56260,0
+TWN.US,D,20060706,000000,7.3911,7.4294,7.3696,7.3911,54993,0
+TWN.US,D,20060707,000000,7.3696,7.3696,7.2914,7.2959,44140,0
+TWN.US,D,20060710,000000,7.3527,7.4188,7.3251,7.3251,48662,0
+TWN.US,D,20060711,000000,7.3251,7.3527,7.2638,7.3527,47032,0
+TWN.US,D,20060712,000000,7.3021,7.3021,7.1811,7.2301,91897,0
+TWN.US,D,20060713,000000,7.186,7.186,7.0199,7.0365,136939,0
+TWN.US,D,20060714,000000,6.9594,6.9594,6.8878,6.9483,57708,0
+TWN.US,D,20060717,000000,6.8388,6.8388,6.7058,6.7058,60420,0
+TWN.US,D,20060718,000000,6.7113,6.7278,6.6279,6.6335,50470,0
+TWN.US,D,20060719,000000,6.7278,6.8829,6.7278,6.8216,83937,0
+TWN.US,D,20060720,000000,6.9215,6.9483,6.827,6.827,124638,0
+TWN.US,D,20060721,000000,6.8829,6.8931,6.8051,6.8327,90268,0
+TWN.US,D,20060724,000000,6.9049,7.0151,6.9049,7.0035,113242,0
+TWN.US,D,20060725,000000,7.0538,7.0764,6.9159,7.0097,64580,0
+TWN.US,D,20060726,000000,6.9876,7.0869,6.9704,7.0151,45766,0
+TWN.US,D,20060727,000000,7.1151,7.1419,7.0538,7.1089,84840,0
+TWN.US,D,20060728,000000,7.1254,7.1529,7.0978,7.1365,121380,0
+TWN.US,D,20060731,000000,7.0869,7.1151,7.0261,7.1034,39979,0
+TWN.US,D,20060801,000000,7.0199,7.0764,6.9656,7.0592,81044,0
+TWN.US,D,20060802,000000,7.1089,7.1315,7.0869,7.1199,29126,0
+TWN.US,D,20060803,000000,6.8829,7.0924,6.8829,7.0703,44681,0
+TWN.US,D,20060804,000000,7.0151,7.0592,7.0151,7.0261,41606,0
+TWN.US,D,20060807,000000,6.9985,7.0151,6.9821,6.9821,31477,0
+TWN.US,D,20060808,000000,7.0647,7.1151,7.0427,7.1151,89184,0
+TWN.US,D,20060809,000000,7.1922,7.2914,7.1922,7.2529,136939,0
+TWN.US,D,20060810,000000,7.2749,7.3574,7.2749,7.3574,397976,0
+TWN.US,D,20060811,000000,7.3911,7.3911,7.3021,7.3412,73987,0
+TWN.US,D,20060814,000000,7.3973,7.4685,7.3973,7.4355,54271,0
+TWN.US,D,20060815,000000,7.4854,7.5621,7.4854,7.5621,51554,0
+TWN.US,D,20060816,000000,7.5851,7.7001,7.5851,7.7001,106549,0
+TWN.US,D,20060817,000000,7.6557,7.7661,7.6557,7.7285,65666,0
+TWN.US,D,20060818,000000,7.7996,7.7996,7.6227,7.7339,26229,0
+TWN.US,D,20060821,000000,7.4685,7.5851,7.3911,7.5514,101122,0
+TWN.US,D,20060822,000000,7.6557,7.6557,7.4624,7.4624,24601,0
+TWN.US,D,20060823,000000,7.4455,7.4731,7.4455,7.4455,34733,0
+TWN.US,D,20060824,000000,7.4731,7.5023,7.4577,7.5023,19356,0
+TWN.US,D,20060825,000000,7.4455,7.5568,7.424,7.424,46851,0
+TWN.US,D,20060828,000000,7.3466,7.4355,7.3128,7.3527,52642,0
+TWN.US,D,20060829,000000,7.4294,7.4577,7.3973,7.4517,29126,0
+TWN.US,D,20060830,000000,7.4577,7.5621,7.4577,7.5621,75434,0
+TWN.US,D,20060831,000000,7.5621,7.5621,7.4962,7.5292,47578,0
+TWN.US,D,20060901,000000,7.5736,7.6288,7.5621,7.6288,23153,0
+TWN.US,D,20060905,000000,7.7117,7.7285,7.6672,7.7001,35093,0
+TWN.US,D,20060906,000000,7.6066,7.6066,7.5023,7.5023,53545,0
+TWN.US,D,20060907,000000,7.5061,7.579,7.49,7.5682,75434,0
+TWN.US,D,20060908,000000,7.6066,7.6557,7.579,7.5897,52460,0
+TWN.US,D,20060911,000000,7.5514,7.651,7.5459,7.651,13025,0
+TWN.US,D,20060912,000000,7.5514,7.9383,7.5514,7.651,121200,0
+TWN.US,D,20060913,000000,7.6066,7.6895,7.5951,7.6396,135311,0
+TWN.US,D,20060914,000000,7.579,7.6288,7.5621,7.6173,31656,0
+TWN.US,D,20060915,000000,7.6672,7.7339,7.651,7.6779,28220,0
+TWN.US,D,20060918,000000,7.871,8.0818,7.871,8.0761,167692,0
+TWN.US,D,20060919,000000,8.0384,8.0548,7.8891,7.9153,33466,0
+TWN.US,D,20060920,000000,7.976,8.1532,7.9662,8.0818,73081,0
+TWN.US,D,20060921,000000,8.1762,8.1762,8.0818,8.1532,97684,0
+TWN.US,D,20060922,000000,8.1532,8.1532,7.9432,8.0048,26051,0
+TWN.US,D,20060925,000000,8.0048,8.1032,8.0048,8.0384,87374,0
+TWN.US,D,20060926,000000,8.0482,8.0703,8.0269,8.0703,61869,0
+TWN.US,D,20060927,000000,8.0654,8.0876,8.0654,8.0818,22251,0
+TWN.US,D,20060928,000000,8.0203,8.0203,7.9727,8.0203,28582,0
+TWN.US,D,20060929,000000,7.9727,8.0048,7.9727,8.0048,55897,0
+TWN.US,D,20061002,000000,7.976,8.0097,7.9662,7.9875,23698,0
+TWN.US,D,20061003,000000,7.9432,7.9596,7.9432,7.9546,8503,0
+TWN.US,D,20061004,000000,7.9046,7.9546,7.8833,7.9546,66028,0
+TWN.US,D,20061005,000000,8.099,8.1975,8.0818,8.1319,102571,0
+TWN.US,D,20061006,000000,8.109,8.1368,8.0097,8.0818,107453,0
+TWN.US,D,20061009,000000,7.999,8.0482,7.9933,8.0154,9406,0
+TWN.US,D,20061010,000000,8.0818,8.1319,8.0703,8.109,35638,0
+TWN.US,D,20061011,000000,7.999,8.0269,7.9727,7.9727,50289,0
+TWN.US,D,20061012,000000,8.0048,8.0203,7.9727,7.976,64943,0
+TWN.US,D,20061013,000000,8.0384,8.1204,8.0384,8.1204,53006,0
+TWN.US,D,20061016,000000,8.1032,8.1975,8.1032,8.1762,24060,0
+TWN.US,D,20061017,000000,8.0876,8.0876,7.9219,8.0703,62771,0
+TWN.US,D,20061018,000000,7.9546,8.0269,7.9383,7.9432,34914,0
+TWN.US,D,20061019,000000,7.9546,7.9546,7.7996,7.8325,87012,0
+TWN.US,D,20061020,000000,7.8989,7.9432,7.8497,7.8604,108177,0
+TWN.US,D,20061023,000000,7.75,7.8325,7.75,7.783,199893,0
+TWN.US,D,20061024,000000,7.8168,7.8669,7.7996,7.8226,44681,0
+TWN.US,D,20061025,000000,7.8276,7.8497,7.7996,7.8276,75615,0
+TWN.US,D,20061026,000000,7.8053,7.8891,7.8053,7.8168,88458,0
+TWN.US,D,20061027,000000,7.8226,7.8226,7.6458,7.6618,224313,0
+TWN.US,D,20061030,000000,7.651,7.651,7.5237,7.5682,76158,0
+TWN.US,D,20061031,000000,7.6066,7.7117,7.5897,7.7062,94068,0
+TWN.US,D,20061101,000000,7.7339,7.7339,7.6012,7.6342,55897,0
+TWN.US,D,20061102,000000,7.7447,7.7996,7.7339,7.783,51737,0
+TWN.US,D,20061103,000000,7.8226,7.9268,7.8226,7.8555,50108,0
+TWN.US,D,20061106,000000,7.8325,7.9153,7.8325,7.9112,36178,0
+TWN.US,D,20061107,000000,7.9046,8.0097,7.9046,7.9826,40160,0
+TWN.US,D,20061108,000000,7.9662,7.9875,7.8989,7.976,33466,0
+TWN.US,D,20061109,000000,7.9268,7.9662,7.8833,7.9497,125002,0
+TWN.US,D,20061110,000000,7.9383,8.0269,7.9383,8.0048,72360,0
+TWN.US,D,20061113,000000,7.9046,7.9662,7.9046,7.9497,53006,0
+TWN.US,D,20061114,000000,7.976,8.0597,7.9662,8.0482,96962,0
+TWN.US,D,20061115,000000,7.9727,8.0654,7.9727,7.9826,62411,0
+TWN.US,D,20061116,000000,8.0818,8.099,8.0097,8.0654,87012,0
+TWN.US,D,20061117,000000,8.0548,8.0548,7.9497,8.0048,67655,0
+TWN.US,D,20061120,000000,7.9112,8.0097,7.9112,7.9727,26592,0
+TWN.US,D,20061121,000000,8.0154,8.1368,8.0154,8.1319,50289,0
+TWN.US,D,20061122,000000,8.1762,8.2147,8.1319,8.2032,90087,0
+TWN.US,D,20061124,000000,8.0818,8.2755,8.0818,8.2755,53185,0
+TWN.US,D,20061127,000000,8.2697,8.3526,8.1819,8.209,58612,0
+TWN.US,D,20061128,000000,8.1696,8.2361,8.1426,8.2361,44681,0
+TWN.US,D,20061129,000000,8.3411,8.4026,8.2976,8.3411,93706,0
+TWN.US,D,20061130,000000,8.3805,8.4297,8.337,8.3748,203328,0
+TWN.US,D,20061201,000000,8.3854,8.4133,8.3411,8.3469,212194,0
+TWN.US,D,20061204,000000,8.4084,8.4748,8.3969,8.4633,303366,0
+TWN.US,D,20061205,000000,8.4199,8.4798,8.3969,8.4633,198807,0
+TWN.US,D,20061206,000000,8.5134,8.6176,8.5019,8.5405,97141,0
+TWN.US,D,20061207,000000,8.5692,8.579,8.4962,8.5462,31477,0
+TWN.US,D,20061208,000000,8.4855,8.529,8.4748,8.5134,35819,0
+TWN.US,D,20061211,000000,8.4461,8.4855,8.4199,8.4748,48120,0
+TWN.US,D,20061212,000000,8.2919,8.3091,8.2484,8.2755,113242,0
+TWN.US,D,20061213,000000,8.3189,8.337,8.2205,8.3091,163533,0
+TWN.US,D,20061214,000000,8.3304,8.392,8.2755,8.3748,100942,0
+TWN.US,D,20061215,000000,8.4133,8.4798,8.4133,8.4576,69284,0
+TWN.US,D,20061218,000000,8.4683,8.529,8.4683,8.5134,71818,0
+TWN.US,D,20061219,000000,8.5134,8.5134,8.4199,8.4461,98409,0
+TWN.US,D,20061220,000000,8.4683,8.5569,8.4683,8.4855,83394,0
+TWN.US,D,20061221,000000,8.6512,8.6512,8.5405,8.5569,112517,0
+TWN.US,D,20061222,000000,8.6512,8.657,8.579,8.6512,32019,0
+TWN.US,D,20061226,000000,8.6512,8.6906,8.6512,8.6849,42511,0
+TWN.US,D,20061227,000000,8.5241,8.6849,8.5241,8.6791,91172,0
+TWN.US,D,20061228,000000,8.6299,8.6512,8.6127,8.6176,42148,0
+TWN.US,D,20061229,000000,8.6849,8.7948,8.6849,8.7948,86108,0
+TWN.US,D,20070103,000000,9.0044,9.0266,8.8951,8.9553,150146,0
+TWN.US,D,20070104,000000,8.9497,9.0099,8.9442,8.972,30753,0
+TWN.US,D,20070105,000000,8.9497,8.9497,8.7505,8.7735,57164,0
+TWN.US,D,20070108,000000,8.6455,8.8071,8.6455,8.8071,166428,0
+TWN.US,D,20070109,000000,8.8173,8.8395,8.7119,8.7891,78873,0
+TWN.US,D,20070110,000000,8.5405,8.7563,8.5405,8.7563,69464,0
+TWN.US,D,20070111,000000,8.6176,8.762,8.6176,8.7505,93706,0
+TWN.US,D,20070112,000000,8.7891,8.8895,8.7841,8.8895,39074,0
+TWN.US,D,20070116,000000,8.8395,8.8951,8.8395,8.8895,96599,0
+TWN.US,D,20070117,000000,8.8506,8.922,8.8506,8.922,39074,0
+TWN.US,D,20070118,000000,9.0164,9.0553,8.9553,8.9942,345334,0
+TWN.US,D,20070119,000000,8.9275,8.9831,8.922,8.972,60961,0
+TWN.US,D,20070122,000000,8.9442,8.9618,8.8997,8.9053,39799,0
+TWN.US,D,20070123,000000,8.8997,9.0442,8.8997,9.0442,171491,0
+TWN.US,D,20070124,000000,9.0766,9.1109,9.0442,9.0924,146166,0
+TWN.US,D,20070125,000000,9.0387,9.1266,8.9618,8.9664,86648,0
+TWN.US,D,20070126,000000,8.8784,8.8821,8.7505,8.7997,106187,0
+TWN.US,D,20070129,000000,8.7735,8.7735,8.7234,8.7456,24966,0
+TWN.US,D,20070130,000000,8.7021,8.7505,8.6512,8.7505,32019,0
+TWN.US,D,20070131,000000,8.6348,8.6348,8.579,8.607,126447,0
+TWN.US,D,20070201,000000,8.6348,8.6397,8.602,8.6234,75434,0
+TWN.US,D,20070202,000000,8.6455,8.6791,8.602,8.6127,124819,0
+TWN.US,D,20070205,000000,8.5897,8.6397,8.5897,8.6397,20260,0
+TWN.US,D,20070206,000000,8.7341,8.739,8.6734,8.6734,107453,0
+TWN.US,D,20070207,000000,8.6906,8.6955,8.6455,8.6791,99674,0
+TWN.US,D,20070208,000000,8.6849,8.6906,8.6127,8.6299,88278,0
+TWN.US,D,20070209,000000,8.6906,8.6955,8.5741,8.6299,39799,0
+TWN.US,D,20070212,000000,8.5692,8.579,8.4527,8.529,66932,0
+TWN.US,D,20070213,000000,8.5085,8.5241,8.4199,8.5019,65666,0
+TWN.US,D,20070214,000000,8.5971,8.7021,8.5971,8.6849,142819,0
+TWN.US,D,20070215,000000,8.6955,8.7021,8.6397,8.6955,100218,0
+TWN.US,D,20070216,000000,8.6955,8.7021,8.6127,8.6734,49927,0
+TWN.US,D,20070220,000000,8.6512,8.7021,8.6234,8.6512,57164,0
+TWN.US,D,20070221,000000,8.6299,8.6791,8.602,8.6299,80680,0
+TWN.US,D,20070222,000000,8.5356,8.6791,8.5356,8.6676,71454,0
+TWN.US,D,20070223,000000,8.6176,8.7021,8.607,8.6791,152317,0
+TWN.US,D,20070226,000000,8.6791,8.7021,8.579,8.6176,78691,0
+TWN.US,D,20070227,000000,7.6618,8.4133,7.6618,8.3255,269718,0
+TWN.US,D,20070228,000000,7.7285,8.4133,7.49,8.369,316935,0
+TWN.US,D,20070301,000000,8.1532,8.1819,7.9826,8.1532,168958,0
+TWN.US,D,20070302,000000,8.1532,8.1762,8.0703,8.1147,89001,0
+TWN.US,D,20070305,000000,7.7285,7.8833,7.717,7.7784,227027,0
+TWN.US,D,20070306,000000,7.8931,8.1696,7.8931,8.1368,108539,0
+TWN.US,D,20070307,000000,8.099,8.099,7.999,8.0097,53006,0
+TWN.US,D,20070308,000000,8.1532,8.2427,8.1426,8.1598,27136,0
+TWN.US,D,20070309,000000,8.1696,8.2032,8.0818,8.0876,47394,0
+TWN.US,D,20070312,000000,8.2147,8.3189,8.1975,8.3189,54993,0
+TWN.US,D,20070313,000000,8.2648,8.2804,8.0818,8.1368,93524,0
+TWN.US,D,20070314,000000,8.0203,8.0876,7.9662,8.0703,171311,0
+TWN.US,D,20070315,000000,8.2919,8.369,8.2319,8.3633,156113,0
+TWN.US,D,20070316,000000,8.2861,8.337,8.2804,8.2976,63859,0
+TWN.US,D,20070319,000000,8.3034,8.4248,8.3034,8.4133,39979,0
+TWN.US,D,20070320,000000,8.4133,8.4461,8.3854,8.4354,170226,0
+TWN.US,D,20070321,000000,8.3255,8.6906,8.3255,8.6906,44322,0
+TWN.US,D,20070322,000000,8.7234,8.7735,8.6734,8.7341,105825,0
+TWN.US,D,20070323,000000,8.7841,8.7841,8.7341,8.7563,75434,0
+TWN.US,D,20070326,000000,8.7563,8.7563,8.6791,8.7185,37086,0
+TWN.US,D,20070327,000000,8.7677,8.7677,8.5626,8.5626,41427,0
+TWN.US,D,20070328,000000,8.5183,8.5183,8.392,8.4026,54993,0
+TWN.US,D,20070329,000000,8.5462,8.5692,8.4683,8.5134,46673,0
+TWN.US,D,20070330,000000,8.5462,8.579,8.5183,8.5569,26955,0
+TWN.US,D,20070402,000000,8.607,8.6176,8.5971,8.607,14472,0
+TWN.US,D,20070403,000000,8.607,8.7119,8.607,8.7119,23333,0
+TWN.US,D,20070404,000000,8.7021,8.7234,8.6512,8.6512,25868,0
+TWN.US,D,20070405,000000,8.5971,8.8173,8.5971,8.8173,75796,0
+TWN.US,D,20070409,000000,9.0331,9.0331,8.8784,8.9108,120479,0
+TWN.US,D,20070410,000000,8.9386,9.0266,8.8821,8.9108,44322,0
+TWN.US,D,20070411,000000,8.9886,8.9988,8.9053,8.9442,35093,0
+TWN.US,D,20070412,000000,8.9442,9.0331,8.8997,9.0044,37265,0
+TWN.US,D,20070413,000000,8.833,8.9618,8.8173,8.9331,47938,0
+TWN.US,D,20070416,000000,8.9386,8.9664,8.9386,8.9618,71636,0
+TWN.US,D,20070417,000000,8.9497,8.9618,8.8553,8.8729,37989,0
+TWN.US,D,20070418,000000,8.8729,8.8729,8.7948,8.7948,63859,0
+TWN.US,D,20070419,000000,8.7021,8.7456,8.6512,8.6849,30027,0
+TWN.US,D,20070420,000000,8.7677,8.7891,8.7054,8.7185,46129,0
+TWN.US,D,20070423,000000,8.7505,8.8553,8.7505,8.833,60239,0
+TWN.US,D,20070424,000000,8.8173,8.8821,8.7948,8.8784,29666,0
+TWN.US,D,20070425,000000,8.7997,8.8729,8.7948,8.8506,28764,0
+TWN.US,D,20070426,000000,8.8506,8.8673,8.8108,8.8395,23516,0
+TWN.US,D,20070427,000000,8.7456,8.7456,8.6955,8.7021,28039,0
+TWN.US,D,20070430,000000,8.6955,8.6955,8.5569,8.5569,74712,0
+TWN.US,D,20070501,000000,8.579,8.6299,8.529,8.579,27677,0
+TWN.US,D,20070502,000000,8.6512,8.6955,8.6512,8.6791,54993,0
+TWN.US,D,20070503,000000,8.7021,8.7021,8.5134,8.7021,86108,0
+TWN.US,D,20070504,000000,8.833,8.8553,8.7505,8.8395,69645,0
+TWN.US,D,20070507,000000,8.8673,8.9831,8.8673,8.8951,38893,0
+TWN.US,D,20070508,000000,8.8821,8.8895,8.833,8.8506,32922,0
+TWN.US,D,20070509,000000,8.8821,8.8895,8.5897,8.833,90448,0
+TWN.US,D,20070510,000000,8.8553,8.8895,8.739,8.8284,204597,0
+TWN.US,D,20070511,000000,8.7948,8.9164,8.7948,8.9164,168778,0
+TWN.US,D,20070514,000000,8.8673,8.8895,8.7119,8.739,89545,0
+TWN.US,D,20070515,000000,8.762,8.833,8.7341,8.7891,37627,0
+TWN.US,D,20070516,000000,8.7021,8.8173,8.7021,8.8071,15558,0
+TWN.US,D,20070517,000000,8.8553,8.8553,8.7021,8.7841,41245,0
+TWN.US,D,20070518,000000,8.7841,8.8553,8.7841,8.8451,27677,0
+TWN.US,D,20070521,000000,8.8673,8.9497,8.8451,8.922,66932,0
+TWN.US,D,20070522,000000,8.7054,8.972,8.7054,8.9553,198807,0
+TWN.US,D,20070523,000000,8.9497,8.9988,8.8506,8.8895,69284,0
+TWN.US,D,20070524,000000,8.8395,8.9108,8.6906,8.7054,120117,0
+TWN.US,D,20070525,000000,8.8173,8.8395,8.7841,8.8284,21889,0
+TWN.US,D,20070529,000000,8.8951,8.922,8.8173,8.8608,101122,0
+TWN.US,D,20070530,000000,8.7841,8.8895,8.7841,8.8673,13025,0
+TWN.US,D,20070531,000000,8.8673,8.9618,8.8673,8.9386,24060,0
+TWN.US,D,20070601,000000,8.9886,9.0924,8.9618,9.0831,141643,0
+TWN.US,D,20070604,000000,9.0331,9.1053,9.022,9.0989,83757,0
+TWN.US,D,20070605,000000,9.0831,9.0924,9.0099,9.0387,303728,0
+TWN.US,D,20070606,000000,9.0331,9.0331,8.972,9.0099,200253,0
+TWN.US,D,20070607,000000,9.0711,9.0989,8.922,8.9886,187231,0
+TWN.US,D,20070608,000000,9.022,9.0924,9.022,9.0924,192475,0
+TWN.US,D,20070611,000000,9.0553,9.1266,9.0442,9.1053,192475,0
+TWN.US,D,20070612,000000,9.0924,9.1266,9.0442,9.0553,86108,0
+TWN.US,D,20070613,000000,9.0831,9.1155,9.0711,9.1053,163170,0
+TWN.US,D,20070614,000000,9.1266,9.1868,9.1266,9.1591,179993,0
+TWN.US,D,20070615,000000,9.2267,9.2804,9.2267,9.2702,151591,0
+TWN.US,D,20070618,000000,9.3202,9.336,9.2702,9.2702,215813,0
+TWN.US,D,20070619,000000,9.2332,9.3082,9.2332,9.2915,111614,0
+TWN.US,D,20070620,000000,9.3526,9.436,9.248,9.3082,286181,0
+TWN.US,D,20070621,000000,9.398,9.541,9.336,9.541,222685,0
+TWN.US,D,20070622,000000,9.536,9.536,9.3591,9.4026,129342,0
+TWN.US,D,20070625,000000,9.546,9.602,9.4749,9.508,185783,0
+TWN.US,D,20070626,000000,9.514,9.536,9.436,9.486,122107,0
+TWN.US,D,20070627,000000,9.4138,9.546,9.398,9.518,200799,0
+TWN.US,D,20070628,000000,9.546,9.635,9.536,9.602,119753,0
+TWN.US,D,20070629,000000,9.436,9.635,9.436,9.58,120660,0
+TWN.US,D,20070702,000000,9.674,9.839,9.635,9.839,109626,0
+TWN.US,D,20070703,000000,9.902,9.956,9.845,9.923,34551,0
+TWN.US,D,20070705,000000,10.033,10.105,10.007,10.089,275508,0
+TWN.US,D,20070706,000000,10.149,10.182,9.999,10.055,232998,0
+TWN.US,D,20070709,000000,10.127,10.283,10.127,10.248,276957,0
+TWN.US,D,20070710,000000,10.194,10.199,10.111,10.144,153764,0
+TWN.US,D,20070711,000000,10.099,10.21,10.089,10.194,144539,0
+TWN.US,D,20070712,000000,10.238,10.442,10.238,10.436,78147,0
+TWN.US,D,20070713,000000,10.415,10.542,10.415,10.536,111435,0
+TWN.US,D,20070716,000000,10.415,10.436,10.365,10.433,157745,0
+TWN.US,D,20070717,000000,10.454,10.536,10.448,10.508,163170,0
+TWN.US,D,20070718,000000,10.348,10.436,10.316,10.382,160275,0
+TWN.US,D,20070719,000000,10.47,10.552,10.465,10.525,103654,0
+TWN.US,D,20070720,000000,10.531,10.597,10.476,10.486,171311,0
+TWN.US,D,20070723,000000,10.552,10.724,10.552,10.724,113242,0
+TWN.US,D,20070724,000000,10.819,10.819,10.657,10.657,136939,0
+TWN.US,D,20070725,000000,10.746,10.812,10.674,10.812,67473,0
+TWN.US,D,20070726,000000,10.581,10.614,10.316,10.398,236432,0
+TWN.US,D,20070727,000000,10.283,10.348,10.078,10.127,158286,0
+TWN.US,D,20070730,000000,10.221,10.359,10.089,10.305,175291,0
+TWN.US,D,20070731,000000,10.575,10.575,10.298,10.316,99133,0
+TWN.US,D,20070801,000000,9.983,10.121,9.868,10.111,176194,0
+TWN.US,D,20070802,000000,10.078,10.233,10.078,10.21,52460,0
+TWN.US,D,20070803,000000,10.221,10.292,9.868,9.879,49385,0
+TWN.US,D,20070806,000000,10.039,10.199,9.695,10.199,116860,0
+TWN.US,D,20070807,000000,10.171,10.171,9.89,10.144,219066,0
+TWN.US,D,20070808,000000,10.221,10.442,10.221,10.365,132053,0
+TWN.US,D,20070809,000000,10.365,10.365,9.962,10.01,114686,0
+TWN.US,D,20070810,000000,9.735,10.176,9.735,10.033,133322,0
+TWN.US,D,20070813,000000,10.078,10.105,9.962,10.022,58612,0
+TWN.US,D,20070814,000000,9.962,10.06,9.768,9.768,99133,0
+TWN.US,D,20070815,000000,9.536,9.674,9.3313,9.3313,159008,0
+TWN.US,D,20070816,000000,8.8729,9.2267,8.5626,9.2202,345334,0
+TWN.US,D,20070817,000000,9.569,9.73,9.4962,9.723,74168,0
+TWN.US,D,20070820,000000,9.702,9.839,9.58,9.73,130247,0
+TWN.US,D,20070821,000000,9.691,9.746,8.6176,9.695,89184,0
+TWN.US,D,20070822,000000,9.795,9.902,9.723,9.873,198266,0
+TWN.US,D,20070823,000000,10.068,10.068,9.89,9.979,202063,0
+TWN.US,D,20070824,000000,9.973,10.121,9.962,10.116,75796,0
+TWN.US,D,20070827,000000,10.022,10.068,9.983,9.983,37265,0
+TWN.US,D,20070828,000000,9.774,9.902,9.674,9.674,83394,0
+TWN.US,D,20070829,000000,9.834,10.078,9.806,10.072,66932,0
+TWN.US,D,20070830,000000,9.735,10.078,9.735,9.879,65666,0
+TWN.US,D,20070831,000000,10.182,10.248,9.89,10.188,262301,0
+TWN.US,D,20070904,000000,10.078,10.259,10.045,10.155,99133,0
+TWN.US,D,20070905,000000,10.068,10.078,9.508,9.995,58067,0
+TWN.US,D,20070906,000000,10.072,10.21,10.01,10.21,120660,0
+TWN.US,D,20070907,000000,9.834,10.078,9.834,9.928,94249,0
+TWN.US,D,20070910,000000,9.939,10.06,9.785,9.895,160275,0
+TWN.US,D,20070911,000000,9.956,10.176,9.956,10.05,47032,0
+TWN.US,D,20070912,000000,10.028,10.072,9.906,9.979,108539,0
+TWN.US,D,20070913,000000,9.939,9.939,9.83,9.939,270625,0
+TWN.US,D,20070914,000000,9.752,9.973,9.752,9.923,217418,0
+TWN.US,D,20070917,000000,9.592,9.785,9.592,9.668,187048,0
+TWN.US,D,20070918,000000,9.663,9.962,9.602,9.933,308071,0
+TWN.US,D,20070919,000000,9.983,9.989,9.83,9.89,179811,0
+TWN.US,D,20070920,000000,9.845,9.939,9.823,9.839,83213,0
+TWN.US,D,20070921,000000,9.939,10.111,9.939,10.033,30574,0
+TWN.US,D,20070924,000000,10.078,10.111,10.033,10.039,102571,0
+TWN.US,D,20070925,000000,9.983,10.033,9.951,9.973,93524,0
+TWN.US,D,20070926,000000,10.127,10.288,10.089,10.27,218707,0
+TWN.US,D,20070927,000000,10.459,10.514,10.415,10.454,204597,0
+TWN.US,D,20070928,000000,10.459,10.459,10.365,10.392,153222,0
+TWN.US,D,20071001,000000,10.415,10.692,10.415,10.63,303005,0
+TWN.US,D,20071002,000000,10.68,10.759,10.63,10.746,142549,0
+TWN.US,D,20071003,000000,10.724,10.791,10.664,10.674,170948,0
+TWN.US,D,20071004,000000,10.702,10.84,10.702,10.791,150146,0
+TWN.US,D,20071005,000000,10.822,11.128,10.791,11.089,269898,0
+TWN.US,D,20071008,000000,11.095,11.1,11.017,11.1,128800,0
+TWN.US,D,20071009,000000,11.095,11.166,10.989,11.166,95153,0
+TWN.US,D,20071010,000000,11.128,11.233,11.1,11.206,91353,0
+TWN.US,D,20071011,000000,11.222,11.294,10.962,11.073,226123,0
+TWN.US,D,20071012,000000,11.067,11.067,10.808,10.989,103654,0
+TWN.US,D,20071015,000000,11.067,11.067,10.929,11.007,223771,0
+TWN.US,D,20071016,000000,11.1,11.1,10.912,11.007,84299,0
+TWN.US,D,20071017,000000,11.083,11.354,11.083,11.233,117945,0
+TWN.US,D,20071018,000000,11.321,11.776,11.227,11.681,269538,0
+TWN.US,D,20071019,000000,11.702,11.713,11.443,11.454,181621,0
+TWN.US,D,20071022,000000,11.178,11.676,11.178,11.676,250001,0
+TWN.US,D,20071023,000000,11.658,11.741,11.564,11.698,219066,0
+TWN.US,D,20071024,000000,11.598,11.598,11.272,11.487,147071,0
+TWN.US,D,20071025,000000,11.708,11.747,11.437,11.531,99314,0
+TWN.US,D,20071026,000000,11.692,11.741,11.625,11.741,119753,0
+TWN.US,D,20071029,000000,11.726,11.885,11.726,11.825,148699,0
+TWN.US,D,20071030,000000,11.808,11.808,11.509,11.73,142728,0
+TWN.US,D,20071031,000000,11.676,11.708,11.515,11.648,91353,0
+TWN.US,D,20071101,000000,11.017,11.372,10.459,10.901,172939,0
+TWN.US,D,20071102,000000,10.829,10.829,10.575,10.801,93342,0
+TWN.US,D,20071105,000000,10.724,10.923,10.664,10.84,209300,0
+TWN.US,D,20071106,000000,11.007,11.045,10.939,11.007,120479,0
+TWN.US,D,20071107,000000,10.774,11.001,10.652,10.68,122334,0
+TWN.US,D,20071108,000000,10.581,10.581,10.127,10.288,97322,0
+TWN.US,D,20071109,000000,10.072,10.365,9.983,10.226,257058,0
+TWN.US,D,20071112,000000,9.983,9.983,9.592,9.619,223591,0
+TWN.US,D,20071113,000000,9.668,10.21,9.668,10.21,124638,0
+TWN.US,D,20071114,000000,10.127,10.365,9.902,10.01,96275,0
+TWN.US,D,20071115,000000,9.951,10.01,9.795,9.806,71273,0
+TWN.US,D,20071116,000000,9.642,9.806,9.592,9.702,102932,0
+TWN.US,D,20071119,000000,9.563,9.668,9.4962,9.4962,135811,0
+TWN.US,D,20071120,000000,9.508,9.79,9.508,9.674,92869,0
+TWN.US,D,20071121,000000,9.668,9.668,9.2767,9.3313,261037,0
+TWN.US,D,20071123,000000,9.3424,9.4749,9.3424,9.4647,43054,0
+TWN.US,D,20071126,000000,9.508,9.695,9.386,9.4249,48842,0
+TWN.US,D,20071127,000000,9.514,9.592,9.2767,9.3647,118125,0
+TWN.US,D,20071128,000000,9.4138,9.558,9.2869,9.558,171130,0
+TWN.US,D,20071129,000000,9.586,9.691,9.536,9.624,101122,0
+TWN.US,D,20071130,000000,9.707,9.862,9.707,9.79,60058,0
+TWN.US,D,20071203,000000,9.812,9.89,9.723,9.856,62590,0
+TWN.US,D,20071204,000000,9.895,9.923,9.802,9.839,72268,0
+TWN.US,D,20071205,000000,9.973,10.338,9.962,10.316,81405,0
+TWN.US,D,20071206,000000,10.305,10.415,10.199,10.415,102388,0
+TWN.US,D,20071207,000000,10.376,10.442,10.332,10.415,148879,0
+TWN.US,D,20071210,000000,10.283,10.321,10.199,10.21,192838,0
+TWN.US,D,20071211,000000,10.176,10.176,9.602,9.668,87012,0
+TWN.US,D,20071212,000000,10.01,10.078,9.83,9.995,95153,0
+TWN.US,D,20071213,000000,9.674,9.674,9.4749,9.536,136172,0
+TWN.US,D,20071214,000000,9.4425,9.569,9.3693,9.4026,77424,0
+TWN.US,D,20071217,000000,9.2044,9.2044,8.6348,8.6619,193380,0
+TWN.US,D,20071218,000000,8.7948,8.9053,8.6955,8.8895,128257,0
+TWN.US,D,20071219,000000,8.9618,9.3647,8.9618,9.1387,124819,0
+TWN.US,D,20071220,000000,9.3758,9.436,8.9988,9.172,228670,0
+TWN.US,D,20071221,000000,9.2202,9.2424,9.1387,9.2424,80680,0
+TWN.US,D,20071224,000000,9.2646,9.4527,9.2646,9.4091,30211,0
+TWN.US,D,20071226,000000,9.4647,9.597,9.4573,9.597,45949,0
+TWN.US,D,20071227,000000,9.686,9.763,9.536,9.536,50652,0
+TWN.US,D,20071228,000000,9.652,9.756,9.552,9.702,111614,0
+TWN.US,D,20071231,000000,9.862,9.895,9.707,9.785,59516,0
+TWN.US,D,20080102,000000,9.702,9.779,9.4647,9.503,27496,0
+TWN.US,D,20080103,000000,9.4091,9.58,9.3925,9.4527,63677,0
+TWN.US,D,20080104,000000,9.3147,9.3147,8.9886,9.0099,101039,0
+TWN.US,D,20080107,000000,9.022,9.2545,8.7341,8.9164,182706,0
+TWN.US,D,20080108,000000,8.9386,8.9886,8.7784,8.833,96419,0
+TWN.US,D,20080109,000000,8.8997,9.2989,8.8997,9.1757,96599,0
+TWN.US,D,20080110,000000,8.9664,9.26,8.7891,9.2091,240052,0
+TWN.US,D,20080111,000000,9.1924,9.2545,9.0442,9.2156,65846,0
+TWN.US,D,20080114,000000,9.563,9.613,9.4795,9.592,409011,0
+TWN.US,D,20080115,000000,9.868,9.868,9.602,9.645,438676,0
+TWN.US,D,20080116,000000,9.619,9.619,9.2424,9.3591,243488,0
+TWN.US,D,20080117,000000,9.398,9.503,9.022,9.0387,187048,0
+TWN.US,D,20080118,000000,9.1757,9.3693,9.0711,9.1489,262301,0
+TWN.US,D,20080122,000000,8.8173,8.9275,8.4576,8.6512,284732,0
+TWN.US,D,20080123,000000,8.4527,8.7284,8.0597,8.7234,240052,0
+TWN.US,D,20080124,000000,8.7735,8.7784,8.5692,8.739,179632,0
+TWN.US,D,20080125,000000,8.8173,8.8673,8.5241,8.5971,321276,0
+TWN.US,D,20080128,000000,8.3526,8.5134,8.3034,8.4913,108719,0
+TWN.US,D,20080129,000000,8.5519,8.5569,8.3469,8.3748,98047,0
+TWN.US,D,20080130,000000,8.2319,8.5085,8.2147,8.2648,120427,0
+TWN.US,D,20080131,000000,8.1204,8.4798,8.0654,8.4084,281028,0
+TWN.US,D,20080201,000000,8.5241,8.6791,8.5085,8.6127,115233,0
+TWN.US,D,20080204,000000,8.6676,8.7234,8.5356,8.6234,168252,0
+TWN.US,D,20080205,000000,8.4527,8.7341,8.4026,8.5856,420317,0
+TWN.US,D,20080206,000000,8.5569,8.7891,8.5569,8.602,236073,0
+TWN.US,D,20080207,000000,8.5569,8.8673,8.4913,8.7997,162718,0
+TWN.US,D,20080208,000000,8.8395,8.8673,8.6791,8.8173,148155,0
+TWN.US,D,20080211,000000,8.8071,8.9108,8.739,8.8821,155933,0
+TWN.US,D,20080212,000000,8.8997,9.06,8.8173,9.022,232454,0
+TWN.US,D,20080213,000000,8.9988,9.0664,8.9386,8.9618,188315,0
+TWN.US,D,20080214,000000,9.1155,9.2545,9.0488,9.0989,212375,0
+TWN.US,D,20080215,000000,9.06,9.1053,8.9331,9.0887,124458,0
+TWN.US,D,20080219,000000,9.2869,9.3424,9.1757,9.1989,161608,0
+TWN.US,D,20080220,000000,9.1322,9.2424,9.0664,9.2202,135130,0
+TWN.US,D,20080221,000000,9.336,9.398,9.26,9.2804,152317,0
+TWN.US,D,20080222,000000,9.3925,9.4202,9.3147,9.4202,146834,0
+TWN.US,D,20080225,000000,9.514,9.718,9.3813,9.718,260745,0
+TWN.US,D,20080226,000000,9.68,9.868,9.645,9.868,111032,0
+TWN.US,D,20080227,000000,9.785,10.06,9.785,10.017,154220,0
+TWN.US,D,20080228,000000,9.951,9.995,9.868,9.939,134951,0
+TWN.US,D,20080229,000000,9.862,9.895,9.663,9.718,127129,0
+TWN.US,D,20080303,000000,9.695,9.768,9.619,9.68,106005,0
+TWN.US,D,20080304,000000,9.933,9.962,9.514,9.73,367044,0
+TWN.US,D,20080305,000000,9.768,9.895,9.63,9.779,220335,0
+TWN.US,D,20080306,000000,9.89,9.902,9.668,9.674,150569,0
+TWN.US,D,20080307,000000,9.619,9.73,9.4693,9.563,279487,0
+TWN.US,D,20080310,000000,9.4091,9.4749,9.1655,9.1822,238243,0
+TWN.US,D,20080311,000000,9.4026,9.63,9.4026,9.63,232634,0
+TWN.US,D,20080312,000000,9.4647,9.569,9.3591,9.3591,137482,0
+TWN.US,D,20080313,000000,9.1266,9.2767,8.9942,9.1544,130599,0
+TWN.US,D,20080314,000000,9.022,9.1591,8.8451,8.8784,396004,0
+TWN.US,D,20080317,000000,8.7341,8.9275,8.6734,8.8784,192272,0
+TWN.US,D,20080318,000000,9.1591,9.3082,9.0164,9.2989,145366,0
+TWN.US,D,20080319,000000,9.3925,9.398,9.1053,9.1155,230554,0
+TWN.US,D,20080320,000000,9.386,9.645,9.3693,9.619,447549,0
+TWN.US,D,20080324,000000,9.795,10.531,9.795,10.525,618353,0
+TWN.US,D,20080325,000000,10.436,10.581,10.226,10.521,362912,0
+TWN.US,D,20080326,000000,10.498,10.521,10.338,10.514,259226,0
+TWN.US,D,20080327,000000,10.382,10.481,10.226,10.248,298468,0
+TWN.US,D,20080328,000000,10.233,10.365,10.099,10.111,72179,0
+TWN.US,D,20080331,000000,10.176,10.42,10.06,10.283,219803,0
+TWN.US,D,20080401,000000,10.365,10.614,10.316,10.614,167178,0
+TWN.US,D,20080402,000000,10.614,10.62,10.305,10.404,256965,0
+TWN.US,D,20080403,000000,10.348,10.531,10.283,10.503,179862,0
+TWN.US,D,20080404,000000,10.442,10.724,10.404,10.569,466520,0
+TWN.US,D,20080407,000000,10.685,10.885,10.625,10.873,761919,0
+TWN.US,D,20080408,000000,10.791,10.801,10.597,10.774,554043,0
+TWN.US,D,20080409,000000,10.724,10.751,10.503,10.514,398699,0
+TWN.US,D,20080410,000000,10.559,10.868,10.531,10.835,213772,0
+TWN.US,D,20080411,000000,10.746,10.873,10.614,10.67,190326,0
+TWN.US,D,20080414,000000,10.67,10.895,10.67,10.84,154862,0
+TWN.US,D,20080415,000000,10.939,11.304,10.889,11.249,246863,0
+TWN.US,D,20080416,000000,11.288,11.592,11.227,11.592,480615,0
+TWN.US,D,20080417,000000,11.603,11.609,11.245,11.299,276230,0
+TWN.US,D,20080418,000000,11.282,11.354,11.249,11.327,286540,0
+TWN.US,D,20080421,000000,11.321,11.321,11.199,11.245,123473,0
+TWN.US,D,20080422,000000,11.195,11.199,10.918,11.001,173807,0
+TWN.US,D,20080423,000000,11.001,11.029,10.862,10.946,140541,0
+TWN.US,D,20080424,000000,10.889,10.939,10.729,10.801,152332,0
+TWN.US,D,20080425,000000,10.779,10.779,10.552,10.729,286763,0
+TWN.US,D,20080428,000000,10.774,10.862,10.642,10.647,234947,0
+TWN.US,D,20080429,000000,10.552,10.592,10.326,10.426,245945,0
+TWN.US,D,20080430,000000,10.481,10.503,10.338,10.359,115144,0
+TWN.US,D,20080501,000000,10.316,10.63,10.309,10.586,146044,0
+TWN.US,D,20080502,000000,10.67,10.67,10.371,10.492,143617,0
+TWN.US,D,20080505,000000,10.332,10.47,10.309,10.459,104593,0
+TWN.US,D,20080506,000000,10.503,10.609,10.415,10.559,76510,0
+TWN.US,D,20080507,000000,10.614,10.708,10.309,10.316,148206,0
+TWN.US,D,20080508,000000,10.436,10.436,10.255,10.283,86852,0
+TWN.US,D,20080509,000000,10.298,10.309,10.171,10.226,103537,0
+TWN.US,D,20080512,000000,10.332,10.486,10.283,10.465,64663,0
+TWN.US,D,20080513,000000,10.586,10.602,10.476,10.569,83604,0
+TWN.US,D,20080514,000000,10.642,10.729,10.597,10.685,190636,0
+TWN.US,D,20080515,000000,10.801,10.829,10.635,10.779,121632,0
+TWN.US,D,20080516,000000,10.779,10.829,10.647,10.751,132770,0
+TWN.US,D,20080519,000000,10.858,11.001,10.808,10.812,104936,0
+TWN.US,D,20080520,000000,10.642,10.642,10.359,10.454,167553,0
+TWN.US,D,20080521,000000,10.586,10.586,10.226,10.238,149258,0
+TWN.US,D,20080522,000000,10.292,10.426,10.292,10.338,63560,0
+TWN.US,D,20080523,000000,10.226,10.226,10.078,10.116,111032,0
+TWN.US,D,20080527,000000,10.221,10.338,10.188,10.305,161317,0
+TWN.US,D,20080528,000000,10.338,10.338,10.21,10.226,72927,0
+TWN.US,D,20080529,000000,10.259,10.343,10.259,10.309,77165,0
+TWN.US,D,20080530,000000,10.259,10.292,10.144,10.171,128519,0
+TWN.US,D,20080602,000000,10.27,10.27,10.116,10.166,65745,0
+TWN.US,D,20080603,000000,10.105,10.121,9.902,9.951,266333,0
+TWN.US,D,20080604,000000,9.939,9.951,9.68,9.795,610086,0
+TWN.US,D,20080605,000000,9.923,10.127,9.868,10.072,296831,0
+TWN.US,D,20080606,000000,9.995,9.995,9.802,9.851,458026,0
+TWN.US,D,20080609,000000,9.967,10.007,9.4471,9.563,1642061,0
+TWN.US,D,20080610,000000,9.386,9.386,9.2989,9.3258,469930,0
+TWN.US,D,20080611,000000,9.3813,9.3813,9.2545,9.2767,269875,0
+TWN.US,D,20080612,000000,9.1489,9.2646,9.1155,9.1211,156695,0
+TWN.US,D,20080613,000000,9.2646,9.2989,9.1489,9.2702,126961,0
+TWN.US,D,20080616,000000,9.2267,9.3147,9.1822,9.3147,95693,0
+TWN.US,D,20080617,000000,9.4091,9.4573,9.3082,9.4138,216332,0
+TWN.US,D,20080618,000000,9.3647,9.4138,9.3202,9.3693,59226,0
+TWN.US,D,20080619,000000,9.336,9.436,9.26,9.4249,117009,0
+TWN.US,D,20080620,000000,9.2202,9.2267,9.1211,9.1489,206793,0
+TWN.US,D,20080623,000000,9.2267,9.26,9.1322,9.2332,126002,0
+TWN.US,D,20080624,000000,9.0924,9.1757,8.972,9.0887,109403,0
+TWN.US,D,20080625,000000,9.2767,9.4573,9.2767,9.3647,110338,0
+TWN.US,D,20080626,000000,10.028,10.033,8.7891,8.7948,324464,0
+TWN.US,D,20080627,000000,8.8451,8.8451,8.5183,8.579,211693,0
+TWN.US,D,20080630,000000,8.5019,8.6512,8.5019,8.5971,120987,0
+TWN.US,D,20080701,000000,8.4633,8.4962,8.3189,8.4354,173173,0
+TWN.US,D,20080702,000000,8.4855,8.5626,8.4199,8.4527,199742,0
+TWN.US,D,20080703,000000,8.5971,8.6955,8.5134,8.6849,110402,0
+TWN.US,D,20080707,000000,8.7505,8.8608,8.5241,8.6176,158573,0
+TWN.US,D,20080708,000000,8.5356,8.607,8.3591,8.5897,151029,0
+TWN.US,D,20080709,000000,8.4412,8.4576,8.3255,8.3469,148999,0
+TWN.US,D,20080710,000000,8.5741,8.6127,8.3969,8.4297,92751,0
+TWN.US,D,20080711,000000,8.5519,8.6234,8.4026,8.4527,117020,0
+TWN.US,D,20080714,000000,8.4683,8.4913,8.3805,8.392,59325,0
+TWN.US,D,20080715,000000,8.2255,8.2648,7.999,8.1204,185552,0
+TWN.US,D,20080716,000000,8.0384,8.3633,8.0384,8.3633,147887,0
+TWN.US,D,20080717,000000,8.5569,8.5856,8.4527,8.5856,106510,0
+TWN.US,D,20080718,000000,8.4633,8.5462,8.3805,8.4412,107645,0
+TWN.US,D,20080721,000000,8.7119,8.7234,8.5741,8.6234,85130,0
+TWN.US,D,20080722,000000,8.529,8.7021,8.5134,8.6455,85870,0
+TWN.US,D,20080723,000000,8.7234,8.9775,8.6512,8.9553,139060,0
+TWN.US,D,20080724,000000,8.8997,8.8997,8.7054,8.7185,62010,0
+TWN.US,D,20080725,000000,8.7021,8.7891,8.7021,8.7505,30128,0
+TWN.US,D,20080728,000000,8.7054,8.7185,8.4855,8.4962,82288,0
+TWN.US,D,20080729,000000,8.4297,8.4683,8.337,8.4576,103497,0
+TWN.US,D,20080730,000000,8.529,8.5971,8.4354,8.5856,82213,0
+TWN.US,D,20080731,000000,8.4133,8.4354,8.2205,8.369,44705,0
+TWN.US,D,20080801,000000,8.4461,8.4461,8.3091,8.3304,29452,0
+TWN.US,D,20080804,000000,8.3526,8.3969,8.2361,8.2427,68340,0
+TWN.US,D,20080805,000000,8.2583,8.369,8.2205,8.3304,72606,0
+TWN.US,D,20080806,000000,8.4084,8.4248,8.2484,8.3411,90265,0
+TWN.US,D,20080807,000000,8.2919,8.3091,8.1032,8.1368,43922,0
+TWN.US,D,20080808,000000,8.2976,8.6455,8.2484,8.5741,202840,0
+TWN.US,D,20080811,000000,8.5626,8.6299,8.4913,8.5569,94384,0
+TWN.US,D,20080812,000000,8.3805,8.4913,8.2976,8.3469,84198,0
+TWN.US,D,20080813,000000,8.3633,8.369,8.1598,8.2976,163658,0
+TWN.US,D,20080814,000000,8.2361,8.4683,8.2361,8.4248,84958,0
+TWN.US,D,20080815,000000,8.2976,8.337,8.1598,8.2583,129214,0
+TWN.US,D,20080818,000000,8.1147,8.1147,7.8497,7.8776,197934,0
+TWN.US,D,20080819,000000,7.7614,7.9153,7.7062,7.7339,198096,0
+TWN.US,D,20080820,000000,7.8053,8.0154,7.8053,7.9268,76378,0
+TWN.US,D,20080821,000000,7.9153,7.9153,7.6955,7.7784,72974,0
+TWN.US,D,20080822,000000,7.8833,7.8833,7.8168,7.8391,330467,0
+TWN.US,D,20080825,000000,7.8891,7.8891,7.7339,7.7891,233424,0
+TWN.US,D,20080826,000000,7.7339,7.8497,7.7339,7.8497,92789,0
+TWN.US,D,20080827,000000,7.8497,8.0597,7.8497,8.0597,98266,0
+TWN.US,D,20080828,000000,8.0548,8.1368,8.0097,8.109,116602,0
+TWN.US,D,20080829,000000,7.9383,8.0154,7.9112,7.9153,50654,0
+TWN.US,D,20080902,000000,7.7614,7.7722,7.4455,7.6012,307809,0
+TWN.US,D,20080903,000000,7.4018,7.4854,7.3796,7.4188,173128,0
+TWN.US,D,20080904,000000,7.2529,7.2529,6.9924,7.0482,130901,0
+TWN.US,D,20080905,000000,7.0538,7.1529,6.9759,7.1419,160890,0
+TWN.US,D,20080908,000000,7.5459,7.6227,7.4018,7.5459,319396,0
+TWN.US,D,20080909,000000,7.3635,7.424,7.1529,7.1529,118623,0
+TWN.US,D,20080910,000000,7.2419,7.3251,7.1922,7.2529,201690,0
+TWN.US,D,20080911,000000,7.0482,7.0538,6.7437,6.9759,230567,0
+TWN.US,D,20080912,000000,7.0151,7.1529,6.9656,7.0703,51806,0
+TWN.US,D,20080915,000000,6.6617,6.7885,6.6555,6.6617,165878,0
+TWN.US,D,20080916,000000,6.4953,6.5563,6.3625,6.5395,231872,0
+TWN.US,D,20080917,000000,6.4126,6.5502,6.3733,6.462,388742,0
+TWN.US,D,20080918,000000,6.3572,6.827,6.3572,6.827,167368,0
+TWN.US,D,20080919,000000,8.5569,9.668,6.1248,7.49,405182,0
+TWN.US,D,20080922,000000,7.4355,7.4854,7.1922,7.2136,156899,0
+TWN.US,D,20080923,000000,7.1757,7.2136,7.0764,7.1315,236208,0
+TWN.US,D,20080924,000000,6.9097,7.2301,6.9097,7.2301,128879,0
+TWN.US,D,20080925,000000,7.1474,7.2584,7.1365,7.2301,108165,0
+TWN.US,D,20080926,000000,6.6335,6.9434,6.6224,6.7278,164005,0
+TWN.US,D,20080929,000000,6.6058,6.6058,6.0805,6.0805,103068,0
+TWN.US,D,20080930,000000,6.2248,6.44,6.1363,6.44,83139,0
+TWN.US,D,20081001,000000,6.5174,6.5174,6.219,6.3349,119694,0
+TWN.US,D,20081002,000000,6.1529,6.1914,6.0697,6.0863,52066,0
+TWN.US,D,20081003,000000,6.1529,6.3293,6.1088,6.1138,94219,0
+TWN.US,D,20081006,000000,5.5446,6.0805,5.5446,6.0202,387903,0
+TWN.US,D,20081007,000000,6.1856,6.1914,5.7382,5.8817,162453,0
+TWN.US,D,20081008,000000,5.4451,5.8041,5.4451,5.6387,180440,0
+TWN.US,D,20081009,000000,5.799,5.799,5.5389,5.6663,193517,0
+TWN.US,D,20081010,000000,5.3124,5.5279,4.9752,5.3013,182184,0
+TWN.US,D,20081013,000000,5.4118,6.0753,5.4009,5.9979,115468,0
+TWN.US,D,20081014,000000,6.0863,6.1088,5.694,5.9426,95969,0
+TWN.US,D,20081015,000000,5.8928,5.8928,5.4619,5.4619,84500,0
+TWN.US,D,20081016,000000,5.2129,5.4286,5.0028,5.3622,271253,0
+TWN.US,D,20081017,000000,5.4063,5.6387,5.3124,5.5222,236993,0
+TWN.US,D,20081020,000000,5.5945,5.6663,5.5279,5.5998,111066,0
+TWN.US,D,20081021,000000,5.5279,5.5831,5.3622,5.3953,110709,0
+TWN.US,D,20081022,000000,5.0912,5.2516,5.0304,5.0636,89320,0
+TWN.US,D,20081023,000000,5.0858,5.1134,4.8646,5.0472,98969,0
+TWN.US,D,20081024,000000,4.4224,4.6546,4.3505,4.6435,245384,0
+TWN.US,D,20081027,000000,4.4721,4.4777,4.1515,4.4113,229541,0
+TWN.US,D,20081028,000000,4.627,4.9752,4.4777,4.9696,189584,0
+TWN.US,D,20081029,000000,4.8315,4.9309,4.7043,4.8978,129864,0
+TWN.US,D,20081030,000000,5.2516,5.2516,4.9143,5.2185,103195,0
+TWN.US,D,20081031,000000,5.2791,5.5169,5.1134,5.5169,59533,0
+TWN.US,D,20081103,000000,5.5279,5.5279,5.1963,5.2737,76513,0
+TWN.US,D,20081104,000000,5.4837,5.6221,5.4175,5.5337,123241,0
+TWN.US,D,20081105,000000,5.4451,5.4451,5.2516,5.3068,361678,0
+TWN.US,D,20081106,000000,5.0912,5.0912,4.9198,4.9365,177270,0
+TWN.US,D,20081107,000000,5.0414,5.2405,4.9696,5.0691,39523,0
+TWN.US,D,20081110,000000,5.1521,5.2571,5.1024,5.1134,60601,0
+TWN.US,D,20081111,000000,4.9198,4.9752,4.743,4.7982,184718,0
+TWN.US,D,20081112,000000,4.7817,4.7817,4.6988,4.7154,203679,0
+TWN.US,D,20081113,000000,4.6988,4.6988,4.3449,4.6878,462889,0
+TWN.US,D,20081114,000000,4.6988,4.6988,4.4501,4.5329,499919,0
+TWN.US,D,20081117,000000,4.4998,4.5993,4.4555,4.5053,448428,0
+TWN.US,D,20081118,000000,4.4168,4.544,4.2566,4.3449,379749,0
+TWN.US,D,20081119,000000,4.356,4.4168,4.3228,4.3615,195403,0
+TWN.US,D,20081120,000000,4.2068,4.5605,4.1183,4.1183,194046,0
+TWN.US,D,20081121,000000,4.356,4.4777,4.0078,4.3449,231327,0
+TWN.US,D,20081124,000000,4.334,4.4665,4.2621,4.3837,205353,0
+TWN.US,D,20081125,000000,4.4003,4.4334,4.3449,4.4168,157768,0
+TWN.US,D,20081126,000000,4.3505,4.5108,4.3449,4.4665,492072,0
+TWN.US,D,20081128,000000,4.5384,4.5495,4.4555,4.4998,51847,0
+TWN.US,D,20081201,000000,4.4721,4.5495,4.4059,4.4445,397250,0
+TWN.US,D,20081202,000000,4.4059,4.6491,4.4059,4.5882,148649,0
+TWN.US,D,20081203,000000,4.5053,4.6546,4.1847,4.627,185789,0
+TWN.US,D,20081204,000000,4.5828,4.627,4.4445,4.5165,126032,0
+TWN.US,D,20081205,000000,4.5165,4.627,4.3284,4.627,110664,0
+TWN.US,D,20081208,000000,4.7154,4.7927,4.5938,4.7596,202278,0
+TWN.US,D,20081209,000000,4.7485,4.8038,4.6435,4.6435,78480,0
+TWN.US,D,20081210,000000,4.8978,4.9807,4.8646,4.9696,100156,0
+TWN.US,D,20081211,000000,4.6933,4.9198,4.6767,4.7817,86492,0
+TWN.US,D,20081212,000000,4.6933,4.8038,4.6435,4.6767,103919,0
+TWN.US,D,20081215,000000,4.8867,4.8867,4.7541,4.848,175168,0
+TWN.US,D,20081216,000000,4.8756,5.0581,4.8756,5.0581,124676,0
+TWN.US,D,20081217,000000,4.9255,5.0581,4.8922,5.036,170357,0
+TWN.US,D,20081218,000000,5.0912,5.2294,5.0472,5.1853,444189,0
+TWN.US,D,20081219,000000,5.2516,5.2516,5.1354,5.1631,30980,0
+TWN.US,D,20081222,000000,5.0304,5.0304,4.8922,4.9365,261274,0
+TWN.US,D,20081223,000000,4.7872,4.8756,4.7154,4.7651,329190,0
+TWN.US,D,20081224,000000,4.7817,4.8425,4.7817,4.8094,27986,0
+TWN.US,D,20081226,000000,4.7761,4.7982,4.6933,4.7982,44366,0
+TWN.US,D,20081229,000000,4.7374,4.7817,4.7264,4.7485,231162,0
+TWN.US,D,20081230,000000,4.8425,5.0967,4.8425,5.0967,167802,0
+TWN.US,D,20081231,000000,5.0304,5.1134,5.0084,5.0581,75510,0
+TWN.US,D,20090102,000000,5.1134,5.2903,5.0858,5.2073,24684,0
+TWN.US,D,20090105,000000,5.235,5.235,5.0414,5.1963,129804,0
+TWN.US,D,20090106,000000,5.1521,5.2848,5.0912,5.2516,260210,0
+TWN.US,D,20090107,000000,5.1797,5.1908,5.1521,5.1521,156482,0
+TWN.US,D,20090108,000000,5.1797,5.1797,4.8922,5.0084,61574,0
+TWN.US,D,20090109,000000,4.9531,4.9531,4.8094,4.8315,248832,0
+TWN.US,D,20090112,000000,4.9143,4.9143,4.7872,4.8148,145666,0
+TWN.US,D,20090113,000000,4.8701,4.9585,4.8701,4.9585,99900,0
+TWN.US,D,20090114,000000,4.8701,4.9918,4.8646,4.9309,135202,0
+TWN.US,D,20090115,000000,4.8646,4.8646,4.6988,4.7707,128392,0
+TWN.US,D,20090116,000000,4.8148,4.8425,4.6711,4.8204,21880,0
+TWN.US,D,20090120,000000,4.837,4.837,4.5552,4.5882,152426,0
+TWN.US,D,20090121,000000,4.6546,4.6988,4.5384,4.6988,114731,0
+TWN.US,D,20090122,000000,4.6435,4.6933,4.5771,4.6878,55393,0
+TWN.US,D,20090123,000000,4.6104,4.7043,4.6047,4.7043,43900,0
+TWN.US,D,20090126,000000,4.6323,4.7541,4.6323,4.6988,34921,0
+TWN.US,D,20090127,000000,4.7319,4.7761,4.6767,4.6822,60693,0
+TWN.US,D,20090128,000000,4.7817,4.8536,4.7319,4.7982,118492,0
+TWN.US,D,20090129,000000,4.7209,4.7596,4.6215,4.66,122411,0
+TWN.US,D,20090130,000000,4.66,4.7154,4.6435,4.6878,72192,0
+TWN.US,D,20090202,000000,4.7154,4.7707,4.66,4.7707,264384,0
+TWN.US,D,20090203,000000,4.7707,4.8978,4.6656,4.8978,169653,0
+TWN.US,D,20090204,000000,4.8646,4.9752,4.8591,4.942,231490,0
+TWN.US,D,20090205,000000,4.8425,5.036,4.837,4.9752,46171,0
+TWN.US,D,20090206,000000,4.9861,5.1576,4.9861,5.1576,43448,0
+TWN.US,D,20090209,000000,4.9972,5.0248,4.9475,4.9641,84444,0
+TWN.US,D,20090210,000000,4.8646,4.8646,4.7707,4.8536,66490,0
+TWN.US,D,20090211,000000,5.0525,5.0691,4.9365,5.0304,44352,0
+TWN.US,D,20090212,000000,4.7098,4.9255,4.7043,4.9089,155118,0
+TWN.US,D,20090213,000000,4.9807,5.0525,4.9255,5.0028,86676,0
+TWN.US,D,20090217,000000,4.7043,4.7596,4.6546,4.6933,143957,0
+TWN.US,D,20090218,000000,4.7264,4.8646,4.7209,4.848,114144,0
+TWN.US,D,20090219,000000,4.9198,4.9198,4.6988,4.8425,165007,0
+TWN.US,D,20090220,000000,4.7651,4.837,4.6323,4.7319,69266,0
+TWN.US,D,20090223,000000,4.6491,4.6988,4.5384,4.5552,171476,0
+TWN.US,D,20090224,000000,4.5552,4.7043,4.4887,4.7043,97621,0
+TWN.US,D,20090225,000000,4.5882,4.7651,4.5882,4.6988,88825,0
+TWN.US,D,20090226,000000,4.6822,4.743,4.6767,4.6988,87435,0
+TWN.US,D,20090227,000000,4.6878,4.6878,4.6158,4.6158,65872,0
+TWN.US,D,20090302,000000,4.544,4.5552,4.4721,4.5329,145436,0
+TWN.US,D,20090303,000000,4.5938,4.6767,4.5661,4.6767,104142,0
+TWN.US,D,20090304,000000,4.8148,4.8922,4.7319,4.8425,92549,0
+TWN.US,D,20090305,000000,4.8204,4.8701,4.7374,4.8148,102723,0
+TWN.US,D,20090306,000000,4.8204,4.9198,4.8094,4.8922,98668,0
+TWN.US,D,20090309,000000,4.8812,4.8812,4.6767,4.6988,66451,0
+TWN.US,D,20090310,000000,4.7872,4.942,4.743,4.9365,305937,0
+TWN.US,D,20090311,000000,4.8922,5.0802,4.837,4.9475,172882,0
+TWN.US,D,20090312,000000,4.9143,5.0138,4.8259,4.9918,73040,0
+TWN.US,D,20090313,000000,4.9752,5.0858,4.9696,5.0304,41811,0
+TWN.US,D,20090316,000000,5.0858,5.1134,4.9861,5.0194,79384,0
+TWN.US,D,20090317,000000,5.0581,5.1908,5.036,5.1908,92844,0
+TWN.US,D,20090318,000000,5.1354,5.2073,5.0912,5.1741,199059,0
+TWN.US,D,20090319,000000,5.1741,5.1741,5.0691,5.1244,60908,0
+TWN.US,D,20090320,000000,5.0691,5.1189,5.0636,5.1078,205345,0
+TWN.US,D,20090323,000000,5.2681,5.4837,5.2571,5.4727,119788,0
+TWN.US,D,20090324,000000,5.7658,5.7658,5.1465,5.3953,243811,0
+TWN.US,D,20090325,000000,5.4175,5.5003,5.4009,5.4727,105627,0
+TWN.US,D,20090326,000000,5.4727,5.5945,5.4286,5.5888,79507,0
+TWN.US,D,20090327,000000,5.5831,5.5831,5.3731,5.4063,49328,0
+TWN.US,D,20090330,000000,5.224,5.224,5.1078,5.1576,37860,0
+TWN.US,D,20090331,000000,5.2405,5.3124,5.2017,5.3124,57231,0
+TWN.US,D,20090401,000000,5.2903,5.4505,5.2903,5.4175,19594,0
+TWN.US,D,20090402,000000,5.5504,5.7215,5.5504,5.6496,57724,0
+TWN.US,D,20090403,000000,5.5721,5.6715,5.5555,5.6715,33309,0
+TWN.US,D,20090406,000000,5.5888,5.6056,5.5113,5.5831,33650,0
+TWN.US,D,20090407,000000,5.5279,5.5555,5.4451,5.5003,70517,0
+TWN.US,D,20090408,000000,5.5389,5.5389,5.4009,5.4671,52279,0
+TWN.US,D,20090409,000000,5.5003,5.6831,5.5003,5.5888,185359,0
+TWN.US,D,20090413,000000,5.6663,5.6991,5.6164,5.6663,159669,0
+TWN.US,D,20090414,000000,5.6606,5.694,5.6439,5.6772,125090,0
+TWN.US,D,20090415,000000,5.6331,5.7273,5.6056,5.6606,218339,0
+TWN.US,D,20090416,000000,5.6772,5.876,5.6772,5.799,149302,0
+TWN.US,D,20090417,000000,5.6331,5.6606,5.5831,5.6164,87229,0
+TWN.US,D,20090420,000000,5.5337,5.5337,5.4009,5.4063,160107,0
+TWN.US,D,20090421,000000,5.5279,5.6831,5.5113,5.6831,110796,0
+TWN.US,D,20090422,000000,5.6164,5.7157,5.5945,5.6387,131163,0
+TWN.US,D,20090423,000000,5.5888,5.7273,5.5663,5.7215,171011,0
+TWN.US,D,20090424,000000,5.8099,5.8376,5.7491,5.8041,90976,0
+TWN.US,D,20090427,000000,5.5389,5.6164,5.5337,5.5831,143706,0
+TWN.US,D,20090428,000000,5.4727,5.5998,5.4671,5.5945,147434,0
+TWN.US,D,20090429,000000,5.8266,6.1856,5.6991,6.0311,354285,0
+TWN.US,D,20090430,000000,6.5007,6.7388,6.3407,6.6555,739748,0
+TWN.US,D,20090501,000000,6.65,6.9097,6.468,6.5563,228836,0
+TWN.US,D,20090504,000000,6.9876,6.9985,6.8327,6.9215,568736,0
+TWN.US,D,20090505,000000,6.7113,6.7278,6.5288,6.5839,277323,0
+TWN.US,D,20090506,000000,6.7437,6.7719,6.5174,6.5625,257738,0
+TWN.US,D,20090507,000000,6.6335,6.6335,6.3686,6.4347,262763,0
+TWN.US,D,20090508,000000,6.5453,6.7719,6.4735,6.7719,441227,0
+TWN.US,D,20090511,000000,6.6279,6.6279,6.5395,6.5728,50074,0
+TWN.US,D,20090512,000000,6.5453,6.5453,6.3241,6.396,151222,0
+TWN.US,D,20090513,000000,6.3241,6.3625,6.2742,6.3572,161907,0
+TWN.US,D,20090514,000000,6.269,6.3572,6.2575,6.3293,81648,0
+TWN.US,D,20090515,000000,6.4293,6.5667,6.3572,6.4066,57608,0
+TWN.US,D,20090518,000000,6.5625,6.7224,6.468,6.7162,48288,0
+TWN.US,D,20090519,000000,6.6997,6.7058,6.6335,6.6721,54112,0
+TWN.US,D,20090520,000000,6.6617,6.7334,6.6617,6.694,67802,0
+TWN.US,D,20090521,000000,6.6617,6.6617,6.5783,6.639,78807,0
+TWN.US,D,20090522,000000,6.6666,6.7665,6.6666,6.7602,49774,0
+TWN.US,D,20090526,000000,6.6335,6.8656,6.6335,6.8216,93901,0
+TWN.US,D,20090527,000000,6.8767,6.938,6.7989,6.827,82799,0
+TWN.US,D,20090528,000000,6.9263,7.1199,6.8601,7.0764,176597,0
+TWN.US,D,20090529,000000,7.1529,7.1529,7.0427,7.1254,62910,0
+TWN.US,D,20090601,000000,7.1591,7.2638,7.1151,7.186,142093,0
+TWN.US,D,20090602,000000,7.0199,7.0978,6.9539,6.9924,82863,0
+TWN.US,D,20090603,000000,7.0482,7.0482,6.8429,6.8878,220873,0
+TWN.US,D,20090604,000000,6.9159,6.9318,6.8216,6.8767,46742,0
+TWN.US,D,20090605,000000,6.9759,6.9821,6.7719,6.8767,62905,0
+TWN.US,D,20090608,000000,6.7437,6.7437,6.5563,6.6721,95683,0
+TWN.US,D,20090609,000000,6.6335,6.6335,6.5007,6.5395,104509,0
+TWN.US,D,20090610,000000,6.5839,6.6058,6.5563,6.6005,103767,0
+TWN.US,D,20090611,000000,6.639,6.7113,6.6335,6.694,86019,0
+TWN.US,D,20090612,000000,6.6114,6.6617,6.5341,6.6114,77580,0
+TWN.US,D,20090615,000000,6.4019,6.4066,6.2908,6.3519,197991,0
+TWN.US,D,20090616,000000,6.3132,6.4953,6.2523,6.269,121975,0
+TWN.US,D,20090617,000000,6.2465,6.2575,6.1639,6.219,122740,0
+TWN.US,D,20090618,000000,6.2133,6.2632,6.1639,6.219,104651,0
+TWN.US,D,20090619,000000,6.2575,6.3349,6.2523,6.3349,225039,0
+TWN.US,D,20090622,000000,6.3132,6.3625,6.269,6.3018,144113,0
+TWN.US,D,20090623,000000,6.2357,6.2966,6.2248,6.2966,92814,0
+TWN.US,D,20090624,000000,6.5061,6.5395,6.44,6.5121,141779,0
+TWN.US,D,20090625,000000,6.5228,6.6005,6.4513,6.5783,115502,0
+TWN.US,D,20090626,000000,6.5007,6.5783,6.4953,6.5783,255502,0
+TWN.US,D,20090629,000000,6.5288,6.5728,6.4567,6.4841,93071,0
+TWN.US,D,20090630,000000,6.5228,6.617,6.5174,6.617,212703,0
+TWN.US,D,20090701,000000,6.7334,6.827,6.7334,6.7719,49866,0
+TWN.US,D,20090702,000000,6.7334,6.7334,6.617,6.6892,80509,0
+TWN.US,D,20090706,000000,6.6335,6.6892,6.6114,6.6617,92039,0
+TWN.US,D,20090707,000000,6.6997,6.6997,6.5288,6.5783,665012,0
+TWN.US,D,20090708,000000,6.5563,6.6335,6.5453,6.617,182307,0
+TWN.US,D,20090709,000000,6.7334,6.8216,6.694,6.7334,88580,0
+TWN.US,D,20090710,000000,6.7224,6.7334,6.6666,6.7162,48126,0
+TWN.US,D,20090713,000000,6.5783,6.6058,6.4901,6.5839,121433,0
+TWN.US,D,20090714,000000,6.5894,6.6279,6.5839,6.617,78134,0
+TWN.US,D,20090715,000000,6.794,6.8656,6.7548,6.8492,94520,0
+TWN.US,D,20090716,000000,6.7767,6.8656,6.7719,6.8216,34508,0
+TWN.US,D,20090717,000000,6.827,6.8829,6.8161,6.8656,11030,0
+TWN.US,D,20090720,000000,6.9097,7.0097,6.8931,6.9985,149582,0
+TWN.US,D,20090721,000000,6.9594,7.0151,6.9097,6.9985,87109,0
+TWN.US,D,20090722,000000,6.9594,7.0324,6.9434,6.9704,70280,0
+TWN.US,D,20090723,000000,6.9985,7.1254,6.9985,7.0764,95531,0
+TWN.US,D,20090724,000000,7.0324,7.0764,6.9483,7.0365,59334,0
+TWN.US,D,20090727,000000,7.0151,7.0538,6.9483,7.0482,57015,0
+TWN.US,D,20090728,000000,7.0813,7.1591,7.0365,7.0978,73574,0
+TWN.US,D,20090729,000000,7.0199,7.0199,6.9656,7.0199,120302,0
+TWN.US,D,20090730,000000,7.0978,7.1254,7.0924,7.1089,26149,0
+TWN.US,D,20090731,000000,7.0764,7.1419,7.0764,7.0869,30230,0
+TWN.US,D,20090803,000000,7.1365,7.2136,7.1315,7.2136,119302,0
+TWN.US,D,20090804,000000,7.0813,7.0924,7.0199,7.0703,74498,0
+TWN.US,D,20090805,000000,6.9594,6.9876,6.8829,6.9097,76532,0
+TWN.US,D,20090806,000000,7.1922,7.2419,6.8601,6.8994,127555,0
+TWN.US,D,20090807,000000,6.9215,7.0324,6.9159,6.9985,89838,0
+TWN.US,D,20090810,000000,6.8931,6.9434,6.8601,6.8878,35458,0
+TWN.US,D,20090811,000000,6.8994,6.938,6.794,6.827,155018,0
+TWN.US,D,20090812,000000,6.8327,6.938,6.8327,6.8878,67743,0
+TWN.US,D,20090813,000000,6.5783,7.0324,6.5783,6.9821,44944,0
+TWN.US,D,20090814,000000,7.0261,7.0261,6.8878,6.9049,46289,0
+TWN.US,D,20090817,000000,6.7058,6.7058,6.65,6.6617,90470,0
+TWN.US,D,20090818,000000,6.6892,6.7162,6.6721,6.7162,114116,0
+TWN.US,D,20090819,000000,6.6832,6.6832,6.6224,6.6555,56777,0
+TWN.US,D,20090820,000000,6.6224,6.6617,6.5894,6.639,82811,0
+TWN.US,D,20090821,000000,6.5948,6.7278,6.5948,6.6721,101110,0
+TWN.US,D,20090824,000000,6.7665,6.8327,6.7437,6.7437,120831,0
+TWN.US,D,20090825,000000,6.75,6.8161,6.7058,6.7113,172600,0
+TWN.US,D,20090826,000000,6.6666,6.6783,6.6058,6.617,79641,0
+TWN.US,D,20090827,000000,6.5783,6.6783,6.5728,6.6617,62355,0
+TWN.US,D,20090828,000000,6.7767,6.783,6.7113,6.7767,228393,0
+TWN.US,D,20090831,000000,6.7113,6.7388,6.6279,6.7113,54547,0
+TWN.US,D,20090901,000000,6.8492,6.9539,6.7719,6.7885,145092,0
+TWN.US,D,20090902,000000,6.8994,6.9434,6.8656,6.9215,103838,0
+TWN.US,D,20090903,000000,7.0703,7.0764,7.0097,7.0647,25532,0
+TWN.US,D,20090904,000000,7.0978,7.1474,7.0978,7.1199,59756,0
+TWN.US,D,20090908,000000,7.3527,7.3527,7.1977,7.2638,107999,0
+TWN.US,D,20090909,000000,7.2419,7.2584,7.2136,7.2419,73932,0
+TWN.US,D,20090910,000000,7.3298,7.385,7.2686,7.385,31888,0
+TWN.US,D,20090911,000000,7.3696,7.4188,7.3298,7.3527,103624,0
+TWN.US,D,20090914,000000,7.2638,7.3189,7.2638,7.3189,21743,0
+TWN.US,D,20090915,000000,7.4133,7.4685,7.3696,7.4685,64741,0
+TWN.US,D,20090916,000000,7.5023,7.6227,7.4962,7.6173,75587,0
+TWN.US,D,20090917,000000,7.5514,7.6342,7.5237,7.5237,133517,0
+TWN.US,D,20090918,000000,7.579,7.6288,7.5399,7.5851,103034,0
+TWN.US,D,20090921,000000,7.5682,7.5736,7.5184,7.5621,21364,0
+TWN.US,D,20090922,000000,7.5514,7.6396,7.5459,7.6396,23172,0
+TWN.US,D,20090923,000000,7.5514,7.6288,7.5184,7.5459,72187,0
+TWN.US,D,20090924,000000,7.4962,7.4962,7.3796,7.385,62345,0
+TWN.US,D,20090925,000000,7.4072,7.4792,7.3911,7.4517,398349,0
+TWN.US,D,20090928,000000,7.4018,7.5344,7.3796,7.5023,32898,0
+TWN.US,D,20090929,000000,7.5736,7.6012,7.5459,7.5459,34164,0
+TWN.US,D,20090930,000000,7.6342,7.7117,7.6227,7.6833,85459,0
+TWN.US,D,20091001,000000,7.6672,7.6672,7.5292,7.5292,74837,0
+TWN.US,D,20091002,000000,7.4962,7.5184,7.4072,7.5184,38982,0
+TWN.US,D,20091005,000000,7.5184,7.6012,7.5184,7.5851,9499,0
+TWN.US,D,20091006,000000,7.6458,7.7392,7.6458,7.7224,24480,0
+TWN.US,D,20091007,000000,7.7117,7.7339,7.6557,7.7224,17058,0
+TWN.US,D,20091008,000000,7.651,7.6895,7.6066,7.6895,45876,0
+TWN.US,D,20091009,000000,7.6066,7.7955,7.6066,7.7661,75992,0
+TWN.US,D,20091012,000000,7.7339,7.783,7.6895,7.717,42573,0
+TWN.US,D,20091013,000000,7.6672,7.7001,7.6288,7.7001,14494,0
+TWN.US,D,20091014,000000,7.8391,7.9153,7.8391,7.8989,41601,0
+TWN.US,D,20091015,000000,7.8833,7.8891,7.8226,7.844,16963,0
+TWN.US,D,20091016,000000,7.8226,7.8226,7.7285,7.7722,31187,0
+TWN.US,D,20091019,000000,7.7996,7.8891,7.7996,7.8669,21850,0
+TWN.US,D,20091020,000000,7.8497,7.8833,7.7955,7.8276,51477,0
+TWN.US,D,20091021,000000,7.783,7.871,7.7339,7.7392,86728,0
+TWN.US,D,20091022,000000,7.7001,7.7001,7.5897,7.6833,160977,0
+TWN.US,D,20091023,000000,7.7562,7.7562,7.579,7.6288,79164,0
+TWN.US,D,20091026,000000,7.6618,7.7392,7.6173,7.6173,51117,0
+TWN.US,D,20091027,000000,7.6557,7.7224,7.5951,7.6288,48480,0
+TWN.US,D,20091028,000000,7.5399,7.6342,7.3911,7.3973,133231,0
+TWN.US,D,20091029,000000,7.4624,7.579,7.4402,7.579,142551,0
+TWN.US,D,20091030,000000,7.4854,7.4854,7.1365,7.2033,260221,0
+TWN.US,D,20091102,000000,7.3189,7.4018,7.2638,7.3412,105478,0
+TWN.US,D,20091103,000000,7.2473,7.3021,7.2473,7.3021,52556,0
+TWN.US,D,20091104,000000,7.4133,7.5023,7.4133,7.424,29015,0
+TWN.US,D,20091105,000000,7.4517,7.5459,7.4517,7.5459,49511,0
+TWN.US,D,20091106,000000,7.4294,7.5237,7.4294,7.4685,45423,0
+TWN.US,D,20091109,000000,7.579,7.7001,7.5514,7.7001,41065,0
+TWN.US,D,20091110,000000,7.6458,7.6672,7.6012,7.6342,68473,0
+TWN.US,D,20091111,000000,7.7392,7.8103,7.6955,7.7562,56589,0
+TWN.US,D,20091112,000000,7.7224,7.7614,7.6672,7.7001,15950,0
+TWN.US,D,20091113,000000,7.75,7.7614,7.7062,7.75,31256,0
+TWN.US,D,20091116,000000,8.0654,8.1918,7.9546,8.0048,247172,0
+TWN.US,D,20091117,000000,7.8325,7.8325,7.7285,7.7392,537841,0
+TWN.US,D,20091118,000000,7.7447,7.7661,7.717,7.7339,217208,0
+TWN.US,D,20091119,000000,7.6779,7.717,7.6396,7.6955,121982,0
+TWN.US,D,20091120,000000,7.9826,7.9826,7.6895,7.7392,186950,0
+TWN.US,D,20091123,000000,7.7996,7.871,7.75,7.7614,135950,0
+TWN.US,D,20091124,000000,7.7447,7.7891,7.6895,7.7722,70073,0
+TWN.US,D,20091125,000000,7.7996,7.8168,7.7224,7.7392,317753,0
+TWN.US,D,20091127,000000,7.5061,7.5851,7.4355,7.5682,59399,0
+TWN.US,D,20091130,000000,7.5122,7.5736,7.5061,7.5568,92956,0
+TWN.US,D,20091201,000000,7.6733,7.7224,7.6557,7.7001,40181,0
+TWN.US,D,20091202,000000,7.7224,7.75,7.6895,7.6895,50945,0
+TWN.US,D,20091203,000000,7.7224,7.7392,7.6173,7.6342,74812,0
+TWN.US,D,20091204,000000,7.7562,7.7562,7.5736,7.6672,184349,0
+TWN.US,D,20091207,000000,7.6955,7.7339,7.6779,7.7001,43538,0
+TWN.US,D,20091208,000000,7.6618,7.6672,7.5897,7.612,50009,0
+TWN.US,D,20091209,000000,7.612,7.6733,7.612,7.6672,96833,0
+TWN.US,D,20091210,000000,7.5621,7.6227,7.5621,7.6227,58047,0
+TWN.US,D,20091211,000000,7.6618,7.7001,7.6288,7.6618,122308,0
+TWN.US,D,20091214,000000,7.6779,7.6833,7.6396,7.6733,97705,0
+TWN.US,D,20091215,000000,7.6227,7.651,7.612,7.612,75489,0
+TWN.US,D,20091216,000000,7.5897,7.6227,7.5682,7.6012,291192,0
+TWN.US,D,20091217,000000,7.5399,7.5682,7.5184,7.5621,189549,0
+TWN.US,D,20091218,000000,7.5237,7.6066,7.5237,7.5736,134385,0
+TWN.US,D,20091221,000000,7.612,7.717,7.6012,7.6557,107509,0
+TWN.US,D,20091222,000000,7.6733,7.7117,7.6733,7.6833,36065,0
+TWN.US,D,20091223,000000,7.7285,7.7339,7.7062,7.717,35489,0
+TWN.US,D,20091224,000000,7.7722,7.8103,7.7722,7.783,12658,0
+TWN.US,D,20091228,000000,7.8226,7.8497,7.7996,7.844,55201,0
+TWN.US,D,20091229,000000,7.8053,7.8168,7.7562,7.7955,27136,0
+TWN.US,D,20091230,000000,7.8276,7.8391,7.7955,7.8226,43611,0
+TWN.US,D,20091231,000000,7.9219,7.9875,7.8931,7.9046,132446,0
+TWN.US,D,20100104,000000,8.0269,8.1483,8.0203,8.1262,170293,0
+TWN.US,D,20100105,000000,8.1147,8.1426,8.0548,8.1262,200346,0
+TWN.US,D,20100106,000000,8.1532,8.2427,8.1532,8.2205,98083,0
+TWN.US,D,20100107,000000,8.1319,8.1483,8.0818,8.0926,94757,0
+TWN.US,D,20100108,000000,8.0761,8.109,8.0761,8.099,53104,0
+TWN.US,D,20100111,000000,8.1819,8.1819,8.1032,8.1262,178220,0
+TWN.US,D,20100112,000000,8.109,8.1147,8.0269,8.0433,96187,0
+TWN.US,D,20100113,000000,8.0154,8.0818,7.9875,8.0818,71537,0
+TWN.US,D,20100114,000000,8.1032,8.1262,8.0818,8.099,41670,0
+TWN.US,D,20100115,000000,8.1368,8.1483,8.0703,8.0926,75619,0
+TWN.US,D,20100119,000000,8.0048,8.1032,7.9933,8.099,79661,0
+TWN.US,D,20100120,000000,8.0384,8.0433,7.8931,7.976,109255,0
+TWN.US,D,20100121,000000,7.9546,7.9546,7.8497,7.8604,117567,0
+TWN.US,D,20100122,000000,7.7001,7.7392,7.6396,7.6557,216154,0
+TWN.US,D,20100125,000000,7.6895,7.6955,7.6618,7.6779,60855,0
+TWN.US,D,20100126,000000,7.5023,7.5459,7.424,7.4455,72683,0
+TWN.US,D,20100127,000000,7.4133,7.4188,7.3527,7.3911,148247,0
+TWN.US,D,20100128,000000,7.4962,7.6066,7.4072,7.424,272025,0
+TWN.US,D,20100129,000000,7.4517,7.5292,7.3796,7.424,47143,0
+TWN.US,D,20100201,000000,7.3635,7.4685,7.3635,7.4624,60681,0
+TWN.US,D,20100202,000000,7.4018,7.4402,7.2959,7.4072,125927,0
+TWN.US,D,20100203,000000,7.3973,7.4624,7.3796,7.3911,133246,0
+TWN.US,D,20100204,000000,7.3251,7.3298,7.1529,7.1529,91256,0
+TWN.US,D,20100205,000000,7.0703,7.1254,6.9594,7.1254,136751,0
+TWN.US,D,20100208,000000,7.1089,7.1529,7.0538,7.0924,57350,0
+TWN.US,D,20100209,000000,7.2301,7.2686,7.164,7.1695,165722,0
+TWN.US,D,20100210,000000,7.2253,7.309,7.186,7.2253,57795,0
+TWN.US,D,20100211,000000,7.2363,7.3527,7.2363,7.3527,67539,0
+TWN.US,D,20100212,000000,7.1922,7.2749,7.1695,7.2473,23909,0
+TWN.US,D,20100216,000000,7.2473,7.3749,7.2473,7.3466,23711,0
+TWN.US,D,20100217,000000,7.385,7.4294,7.3796,7.4018,26064,0
+TWN.US,D,20100218,000000,7.3911,7.4854,7.3749,7.4517,75553,0
+TWN.US,D,20100219,000000,7.3973,7.4188,7.3412,7.3796,29124,0
+TWN.US,D,20100222,000000,7.4072,7.4072,7.3412,7.3574,38024,0
+TWN.US,D,20100223,000000,7.385,7.4072,7.3021,7.3574,115836,0
+TWN.US,D,20100224,000000,7.3189,7.4294,7.309,7.3749,106314,0
+TWN.US,D,20100225,000000,7.2473,7.3021,7.1757,7.2859,124485,0
+TWN.US,D,20100226,000000,7.2529,7.309,7.2301,7.309,23275,0
+TWN.US,D,20100301,000000,7.3911,7.4792,7.385,7.4294,93921,0
+TWN.US,D,20100302,000000,7.4133,7.5023,7.4133,7.4685,27087,0
+TWN.US,D,20100303,000000,7.4685,7.5459,7.4685,7.4854,7942,0
+TWN.US,D,20100304,000000,7.4072,7.4355,7.4018,7.4294,33250,0
+TWN.US,D,20100305,000000,7.4962,7.6012,7.4962,7.6012,84651,0
+TWN.US,D,20100308,000000,7.6779,7.6779,7.6012,7.612,62586,0
+TWN.US,D,20100309,000000,7.651,7.6779,7.6227,7.6227,51649,0
+TWN.US,D,20100310,000000,7.579,7.6955,7.579,7.6557,40681,0
+TWN.US,D,20100311,000000,7.6396,7.6618,7.6012,7.6557,28673,0
+TWN.US,D,20100312,000000,7.6227,7.6672,7.612,7.6557,25091,0
+TWN.US,D,20100315,000000,7.5514,7.5514,7.4455,7.5023,85510,0
+TWN.US,D,20100316,000000,7.5621,7.6066,7.5399,7.6066,71332,0
+TWN.US,D,20100317,000000,7.7062,7.7285,7.651,7.7062,134768,0
+TWN.US,D,20100318,000000,7.6833,7.7285,7.6733,7.7285,113424,0
+TWN.US,D,20100319,000000,7.6833,7.7285,7.6733,7.717,211456,0
+TWN.US,D,20100322,000000,7.6458,7.7001,7.6342,7.6779,51480,0
+TWN.US,D,20100323,000000,7.6227,7.6779,7.6066,7.6779,38422,0
+TWN.US,D,20100324,000000,7.5682,7.6458,7.5682,7.6012,57289,0
+TWN.US,D,20100325,000000,7.6396,7.7001,7.4731,7.6173,106398,0
+TWN.US,D,20100326,000000,7.6342,7.6672,7.6288,7.6458,130365,0
+TWN.US,D,20100329,000000,7.717,7.717,7.6672,7.7001,135320,0
+TWN.US,D,20100330,000000,7.7392,7.7392,7.7117,7.7392,33209,0
+TWN.US,D,20100331,000000,7.7661,7.7661,7.7001,7.7285,54829,0
+TWN.US,D,20100401,000000,7.8053,7.8989,7.8053,7.8931,69643,0
+TWN.US,D,20100405,000000,7.8555,7.9153,7.8555,7.8989,59348,0
+TWN.US,D,20100406,000000,7.9497,7.9497,7.9153,7.9268,81475,0
+TWN.US,D,20100407,000000,7.9432,7.9662,7.9046,7.9112,75772,0
+TWN.US,D,20100408,000000,7.871,7.9432,7.8497,7.9268,1863366,0
+TWN.US,D,20100409,000000,7.8989,7.9546,7.8989,7.9546,12224,0
+TWN.US,D,20100412,000000,7.9497,7.9875,7.9268,7.9432,46384,0
+TWN.US,D,20100413,000000,7.8989,7.9325,7.8325,7.8931,94354,0
+TWN.US,D,20100414,000000,7.9268,8.0097,7.9268,7.9933,59896,0
+TWN.US,D,20100415,000000,8.0269,8.0269,7.9596,7.976,170347,0
+TWN.US,D,20100416,000000,7.9662,7.9662,7.8226,7.9219,146298,0
+TWN.US,D,20100419,000000,7.7447,7.8053,7.7117,7.8053,162683,0
+TWN.US,D,20100420,000000,7.8391,7.8555,7.8168,7.8391,52998,0
+TWN.US,D,20100421,000000,7.8325,7.8555,7.7392,7.8497,1877469,0
+TWN.US,D,20100422,000000,7.7722,7.8776,7.7722,7.8604,84557,0
+TWN.US,D,20100423,000000,7.8669,7.9268,7.8669,7.9112,67342,0
+TWN.US,D,20100426,000000,8.0269,8.0548,7.9933,8.0097,109072,0
+TWN.US,D,20100427,000000,8.0154,8.0326,7.8776,7.8989,138160,0
+TWN.US,D,20100428,000000,7.9383,7.999,7.9219,7.9596,113976,0
+TWN.US,D,20100429,000000,7.9662,8.0384,7.9662,8.0203,75077,0
+TWN.US,D,20100430,000000,8.0433,8.0433,7.9153,7.9325,92494,0
+TWN.US,D,20100503,000000,7.9046,7.999,7.9046,7.9826,40064,0
+TWN.US,D,20100504,000000,7.8497,7.8497,7.6672,7.6833,114899,0
+TWN.US,D,20100505,000000,7.5951,7.6227,7.4624,7.5237,152673,0
+TWN.US,D,20100506,000000,7.4517,7.5061,6.7162,7.1811,179171,0
+TWN.US,D,20100507,000000,7.2686,7.5292,7.2686,7.3251,323524,0
+TWN.US,D,20100510,000000,7.5897,7.6672,7.5897,7.6618,32633,0
+TWN.US,D,20100511,000000,7.49,7.5951,7.424,7.5292,52345,0
+TWN.US,D,20100512,000000,7.5459,7.5851,7.5184,7.5851,16393,0
+TWN.US,D,20100513,000000,7.6618,7.6618,7.5736,7.5736,21739,0
+TWN.US,D,20100514,000000,7.5344,7.5736,7.4188,7.4685,57877,0
+TWN.US,D,20100517,000000,7.4577,7.49,7.3635,7.4854,25329,0
+TWN.US,D,20100518,000000,7.4455,7.4624,7.3251,7.3251,61519,0
+TWN.US,D,20100519,000000,7.1922,7.309,7.1922,7.2419,58183,0
+TWN.US,D,20100520,000000,7.1529,7.1529,6.9215,6.9821,44819,0
+TWN.US,D,20100521,000000,6.9097,7.0592,6.8553,7.0151,76679,0
+TWN.US,D,20100524,000000,7.0261,7.0978,7.0261,7.0592,14284,0
+TWN.US,D,20100525,000000,6.7548,6.8553,6.7548,6.8553,152100,0
+TWN.US,D,20100526,000000,6.8878,6.9656,6.7989,6.8429,68489,0
+TWN.US,D,20100527,000000,7.0199,7.0978,6.9985,7.0978,47290,0
+TWN.US,D,20100528,000000,7.1591,7.1591,7.0261,7.0647,147771,0
+TWN.US,D,20100601,000000,6.9434,7.0365,6.938,6.9434,56342,0
+TWN.US,D,20100602,000000,6.9656,7.0592,6.9097,7.0592,28039,0
+TWN.US,D,20100603,000000,7.1089,7.1315,7.0199,7.0813,57628,0
+TWN.US,D,20100604,000000,6.9159,7.0097,6.8656,6.9097,30856,0
+TWN.US,D,20100607,000000,6.8492,6.9215,6.7113,6.7388,111931,0
+TWN.US,D,20100608,000000,6.783,6.7989,6.6997,6.7989,82411,0
+TWN.US,D,20100609,000000,6.8104,6.8931,6.783,6.794,83858,0
+TWN.US,D,20100610,000000,6.9656,6.9876,6.9263,6.9876,31251,0
+TWN.US,D,20100611,000000,6.9704,6.9985,6.9263,6.9876,72127,0
+TWN.US,D,20100614,000000,7.1034,7.1089,6.9985,7.0151,96527,0
+TWN.US,D,20100615,000000,7.1034,7.2136,7.1034,7.2136,50130,0
+TWN.US,D,20100616,000000,7.1089,7.2363,7.0869,7.2136,66275,0
+TWN.US,D,20100617,000000,7.1922,7.1922,7.1151,7.1591,23211,0
+TWN.US,D,20100618,000000,7.1089,7.2253,7.1089,7.1474,21931,0
+TWN.US,D,20100621,000000,7.2749,7.3749,7.1922,7.2136,146087,0
+TWN.US,D,20100622,000000,7.2301,7.2959,7.2253,7.2473,259040,0
+TWN.US,D,20100623,000000,7.2686,7.3412,7.2419,7.3298,322398,0
+TWN.US,D,20100624,000000,7.2749,7.3251,7.2686,7.309,125473,0
+TWN.US,D,20100625,000000,7.2686,7.3412,7.2363,7.3189,60419,0
+TWN.US,D,20100628,000000,7.3189,7.3298,7.2804,7.3298,122090,0
+TWN.US,D,20100629,000000,7.2136,7.2136,7.1419,7.186,158275,0
+TWN.US,D,20100630,000000,7.1757,7.2686,7.1757,7.2686,436363,0
+TWN.US,D,20100701,000000,7.2136,7.2301,7.1254,7.2088,51125,0
+TWN.US,D,20100702,000000,7.186,7.309,7.186,7.2638,63291,0
+TWN.US,D,20100706,000000,7.4685,7.5951,7.4133,7.4188,188838,0
+TWN.US,D,20100707,000000,7.4517,7.5514,7.4188,7.5514,63513,0
+TWN.US,D,20100708,000000,7.5568,7.5621,7.4731,7.5514,77286,0
+TWN.US,D,20100709,000000,7.6227,7.6227,7.5237,7.6012,24966,0
+TWN.US,D,20100712,000000,7.5621,7.5682,7.5237,7.5514,19011,0
+TWN.US,D,20100713,000000,7.5023,7.5851,7.5023,7.5682,52265,0
+TWN.US,D,20100714,000000,7.6227,7.6227,7.5514,7.612,79507,0
+TWN.US,D,20100715,000000,7.579,7.6066,7.5061,7.6066,301775,0
+TWN.US,D,20100716,000000,7.6227,7.6227,7.4517,7.5184,263775,0
+TWN.US,D,20100719,000000,7.5621,7.6288,7.5568,7.6012,40224,0
+TWN.US,D,20100720,000000,7.5514,7.7224,7.5514,7.7224,26078,0
+TWN.US,D,20100721,000000,7.6779,7.6779,7.5851,7.6012,32307,0
+TWN.US,D,20100722,000000,7.6066,7.7562,7.6066,7.7562,55982,0
+TWN.US,D,20100723,000000,7.75,7.7955,7.7447,7.7614,121274,0
+TWN.US,D,20100726,000000,7.7722,7.8555,7.75,7.844,19506,0
+TWN.US,D,20100727,000000,7.7784,7.8276,7.7784,7.7996,28596,0
+TWN.US,D,20100728,000000,7.8053,7.8053,7.7661,7.7784,16571,0
+TWN.US,D,20100729,000000,7.7996,7.8391,7.7661,7.8168,16933,0
+TWN.US,D,20100730,000000,7.7891,7.8391,7.7891,7.8391,10067,0
+TWN.US,D,20100802,000000,7.9933,8.0703,7.9933,8.0703,74067,0
+TWN.US,D,20100803,000000,8.099,8.099,7.999,8.0326,36361,0
+TWN.US,D,20100804,000000,7.999,8.1319,7.999,8.1319,283504,0
+TWN.US,D,20100805,000000,8.0926,8.1647,8.0761,8.1647,135663,0
+TWN.US,D,20100806,000000,8.1762,8.209,8.1262,8.1918,88790,0
+TWN.US,D,20100809,000000,8.2255,8.3591,8.2255,8.3526,112653,0
+TWN.US,D,20100810,000000,8.2583,8.3189,8.2533,8.3189,95230,0
+TWN.US,D,20100811,000000,8.1204,8.1762,8.1204,8.1532,104563,0
+TWN.US,D,20100812,000000,8.1598,8.1868,8.1319,8.1819,93782,0
+TWN.US,D,20100813,000000,8.209,8.2697,8.209,8.2697,77098,0
+TWN.US,D,20100816,000000,8.2697,8.3255,8.2697,8.2919,98867,0
+TWN.US,D,20100817,000000,8.3805,8.4133,8.2976,8.3034,73183,0
+TWN.US,D,20100818,000000,8.3034,8.3411,8.2697,8.337,25679,0
+TWN.US,D,20100819,000000,8.2976,8.3469,8.2755,8.3189,85063,0
+TWN.US,D,20100820,000000,8.3091,8.369,8.2804,8.369,21523,0
+TWN.US,D,20100823,000000,8.3526,8.4576,8.3526,8.3633,130448,0
+TWN.US,D,20100824,000000,8.2032,8.3091,8.2032,8.2919,76909,0
+TWN.US,D,20100825,000000,8.1868,8.2484,8.1204,8.2361,152955,0
+TWN.US,D,20100826,000000,8.2032,8.2032,8.0654,8.1262,124927,0
+TWN.US,D,20100827,000000,8.1868,8.2147,8.099,8.2147,36722,0
+TWN.US,D,20100830,000000,8.1868,8.2919,8.1598,8.2361,114026,0
+TWN.US,D,20100831,000000,8.1696,8.1696,8.099,8.109,75105,0
+TWN.US,D,20100901,000000,8.1647,8.2583,8.1598,8.2032,71265,0
+TWN.US,D,20100902,000000,8.1819,8.2361,8.1762,8.2319,40403,0
+TWN.US,D,20100903,000000,8.2919,8.4633,8.2919,8.3805,61422,0
+TWN.US,D,20100907,000000,8.3633,8.3633,8.2919,8.337,73254,0
+TWN.US,D,20100908,000000,8.3148,8.4354,8.2976,8.4199,59494,0
+TWN.US,D,20100909,000000,8.4527,8.4527,8.4199,8.4248,72360,0
+TWN.US,D,20100910,000000,8.4248,8.4633,8.4199,8.4576,33346,0
+TWN.US,D,20100913,000000,8.5462,8.7054,8.5462,8.6906,40938,0
+TWN.US,D,20100914,000000,8.7119,8.7284,8.657,8.6955,85955,0
+TWN.US,D,20100915,000000,8.6299,8.739,8.6299,8.7021,6856,0
+TWN.US,D,20100916,000000,8.6512,8.6512,8.6176,8.6348,24966,0
+TWN.US,D,20100917,000000,8.6906,8.7054,8.6734,8.7021,52740,0
+TWN.US,D,20100920,000000,8.7505,8.8553,8.7505,8.8451,96199,0
+TWN.US,D,20100921,000000,8.7948,8.8506,8.7948,8.8284,61462,0
+TWN.US,D,20100922,000000,8.7505,8.9108,8.7505,8.9108,123493,0
+TWN.US,D,20100923,000000,8.9164,8.922,8.8506,8.8729,48703,0
+TWN.US,D,20100924,000000,8.9988,9.0099,8.9275,8.9886,50634,0
+TWN.US,D,20100927,000000,8.9942,8.9988,8.9275,8.9664,45538,0
+TWN.US,D,20100928,000000,8.9053,8.9886,8.833,8.9497,62755,0
+TWN.US,D,20100929,000000,8.9553,9.172,8.8895,9.1433,468571,0
+TWN.US,D,20100930,000000,9.2869,9.2915,9.172,9.248,288697,0
+TWN.US,D,20101001,000000,9.2915,9.3424,9.2332,9.336,144645,0
+TWN.US,D,20101004,000000,9.2702,9.3202,9.172,9.2044,99641,0
+TWN.US,D,20101005,000000,9.3082,9.4202,9.2545,9.4138,80070,0
+TWN.US,D,20101006,000000,9.4573,9.486,9.4425,9.486,99768,0
+TWN.US,D,20101007,000000,9.514,9.58,9.4527,9.508,52288,0
+TWN.US,D,20101008,000000,9.4471,9.518,9.3813,9.518,33034,0
+TWN.US,D,20101011,000000,9.541,9.546,9.436,9.514,52229,0
+TWN.US,D,20101012,000000,9.3424,9.436,9.3082,9.398,214526,0
+TWN.US,D,20101013,000000,9.386,9.586,9.386,9.558,84614,0
+TWN.US,D,20101014,000000,9.657,9.691,9.597,9.635,92751,0
+TWN.US,D,20101015,000000,9.619,9.663,9.58,9.602,124698,0
+TWN.US,D,20101018,000000,9.4527,9.4925,9.4138,9.4425,40503,0
+TWN.US,D,20101019,000000,9.4091,9.4091,9.0989,9.1211,267310,0
+TWN.US,D,20101020,000000,9.2646,9.713,9.2646,9.4202,266229,0
+TWN.US,D,20101021,000000,9.4573,9.58,9.3693,9.386,114062,0
+TWN.US,D,20101022,000000,9.4314,9.536,9.3647,9.4026,156150,0
+TWN.US,D,20101025,000000,9.4795,9.602,9.4647,9.592,213287,0
+TWN.US,D,20101026,000000,9.508,9.597,9.4925,9.563,89019,0
+TWN.US,D,20101027,000000,9.4471,9.536,9.4091,9.4138,80173,0
+TWN.US,D,20101028,000000,9.541,9.574,9.4471,9.4693,111736,0
+TWN.US,D,20101029,000000,9.4647,9.518,9.4249,9.4647,44280,0
+TWN.US,D,20101101,000000,9.58,9.657,9.58,9.592,80856,0
+TWN.US,D,20101102,000000,9.674,9.674,9.597,9.645,66764,0
+TWN.US,D,20101103,000000,9.613,9.674,9.58,9.642,162920,0
+TWN.US,D,20101104,000000,9.763,9.806,9.695,9.779,84066,0
+TWN.US,D,20101105,000000,9.3526,9.856,9.3526,9.845,30007,0
+TWN.US,D,20101108,000000,9.802,9.856,9.752,9.785,118837,0
+TWN.US,D,20101109,000000,9.839,9.868,9.746,9.746,54948,0
+TWN.US,D,20101110,000000,9.563,9.774,9.552,9.774,189667,0
+TWN.US,D,20101111,000000,9.735,9.802,9.619,9.779,110376,0
+TWN.US,D,20101112,000000,9.569,9.635,9.4249,9.508,65454,0
+TWN.US,D,20101115,000000,9.525,9.541,9.4425,9.508,32883,0
+TWN.US,D,20101116,000000,9.541,9.541,9.2044,9.2378,62918,0
+TWN.US,D,20101117,000000,9.2091,9.4795,9.2091,9.3591,171859,0
+TWN.US,D,20101118,000000,9.4749,9.536,9.4202,9.4425,37808,0
+TWN.US,D,20101119,000000,9.4925,9.4962,9.3526,9.398,244183,0
+TWN.US,D,20101122,000000,9.4091,9.4962,9.4091,9.4693,63133,0
+TWN.US,D,20101123,000000,9.3693,9.3693,9.2202,9.2869,175502,0
+TWN.US,D,20101124,000000,9.2989,9.4249,9.2989,9.4202,58415,0
+TWN.US,D,20101126,000000,9.398,9.4249,9.3526,9.3693,19645,0
+TWN.US,D,20101129,000000,9.3082,9.4202,9.2702,9.2767,111103,0
+TWN.US,D,20101130,000000,9.26,9.3925,9.2545,9.3313,168702,0
+TWN.US,D,20101201,000000,9.4573,9.663,9.4573,9.645,78447,0
+TWN.US,D,20101202,000000,9.74,9.818,9.68,9.818,56175,0
+TWN.US,D,20101203,000000,9.752,9.856,9.752,9.83,64918,0
+TWN.US,D,20101206,000000,9.868,9.917,9.812,9.895,99258,0
+TWN.US,D,20101207,000000,9.89,9.973,9.879,9.951,50095,0
+TWN.US,D,20101208,000000,9.911,9.951,9.845,9.902,32664,0
+TWN.US,D,20101209,000000,9.951,9.983,9.917,9.979,22453,0
+TWN.US,D,20101210,000000,9.951,9.999,9.902,9.999,22904,0
+TWN.US,D,20101213,000000,9.939,10.01,9.906,10.01,44824,0
+TWN.US,D,20101214,000000,9.983,10.033,9.983,10.033,26846,0
+TWN.US,D,20101215,000000,10.017,10.116,10.01,10.055,166049,0
+TWN.US,D,20101216,000000,10.028,10.155,10.028,10.105,32202,0
+TWN.US,D,20101217,000000,10.105,10.188,10.099,10.188,24021,0
+TWN.US,D,20101220,000000,10.176,10.188,10.111,10.171,48241,0
+TWN.US,D,20101221,000000,10.226,10.321,10.226,10.309,52126,0
+TWN.US,D,20101222,000000,10.305,10.338,10.248,10.316,27783,0
+TWN.US,D,20101223,000000,10.359,10.359,10.298,10.326,34510,0
+TWN.US,D,20101227,000000,10.316,10.343,10.248,10.283,32789,0
+TWN.US,D,20101228,000000,10.321,10.359,10.244,10.276,33496,0
+TWN.US,D,20101229,000000,10.316,10.448,10.316,10.398,22544,0
+TWN.US,D,20101230,000000,10.436,10.552,10.365,10.531,55255,0
+TWN.US,D,20101231,000000,10.501,10.65,10.501,10.634,64183,0
+TWN.US,D,20110103,000000,10.759,10.907,10.685,10.858,132071,0
+TWN.US,D,20110104,000000,10.835,10.873,10.763,10.819,106480,0
+TWN.US,D,20110105,000000,10.751,10.791,10.652,10.741,144994,0
+TWN.US,D,20110106,000000,10.697,10.901,10.657,10.885,77192,0
+TWN.US,D,20110107,000000,10.774,10.808,10.674,10.674,43269,0
+TWN.US,D,20110110,000000,10.67,10.67,10.481,10.481,77892,0
+TWN.US,D,20110111,000000,10.708,10.812,10.609,10.625,108733,0
+TWN.US,D,20110112,000000,10.702,10.759,10.625,10.63,98276,0
+TWN.US,D,20110113,000000,10.657,10.657,10.521,10.62,84413,0
+TWN.US,D,20110114,000000,10.542,10.62,10.542,10.614,72224,0
+TWN.US,D,20110118,000000,10.642,10.642,10.552,10.586,55345,0
+TWN.US,D,20110119,000000,10.62,10.642,10.498,10.552,34948,0
+TWN.US,D,20110120,000000,10.521,10.521,10.436,10.47,30987,0
+TWN.US,D,20110121,000000,10.498,10.685,10.492,10.609,124989,0
+TWN.US,D,20110124,000000,10.563,10.724,10.563,10.647,81777,0
+TWN.US,D,20110125,000000,10.657,10.657,10.542,10.575,36730,0
+TWN.US,D,20110126,000000,10.697,10.774,10.697,10.769,19195,0
+TWN.US,D,20110127,000000,10.822,10.822,10.763,10.801,24340,0
+TWN.US,D,20110128,000000,10.889,10.889,10.614,10.63,27849,0
+TWN.US,D,20110131,000000,10.731,10.858,10.679,10.817,74358,0
+TWN.US,D,20110201,000000,10.907,11.133,10.907,11.089,204664,0
+TWN.US,D,20110202,000000,11.155,11.173,11.001,11.038,25003,0
+TWN.US,D,20110203,000000,11.011,11.011,10.885,10.956,23866,0
+TWN.US,D,20110204,000000,10.895,11.017,10.895,10.951,33039,0
+TWN.US,D,20110207,000000,10.895,11.079,10.895,11.023,69327,0
+TWN.US,D,20110208,000000,11.045,11.045,10.835,10.873,47128,0
+TWN.US,D,20110209,000000,10.774,10.84,10.481,10.536,72376,0
+TWN.US,D,20110210,000000,10.266,10.309,10.01,10.288,233036,0
+TWN.US,D,20110211,000000,10.033,10.226,9.983,10.166,108013,0
+TWN.US,D,20110214,000000,10.116,10.132,10.055,10.095,84160,0
+TWN.US,D,20110215,000000,10.055,10.06,9.939,9.999,140277,0
+TWN.US,D,20110216,000000,10.017,10.017,9.945,9.979,74287,0
+TWN.US,D,20110218,000000,10.155,10.221,10.149,10.221,76914,0
+TWN.US,D,20110222,000000,9.967,10.078,9.823,9.834,130633,0
+TWN.US,D,20110223,000000,9.806,9.83,9.707,9.83,71470,0
+TWN.US,D,20110224,000000,9.723,9.779,9.695,9.779,60488,0
+TWN.US,D,20110225,000000,9.911,9.939,9.89,9.911,46556,0
+TWN.US,D,20110228,000000,9.902,9.906,9.851,9.89,49322,0
+TWN.US,D,20110301,000000,9.962,10.039,9.906,9.911,115516,0
+TWN.US,D,20110302,000000,9.862,9.939,9.834,9.89,80132,0
+TWN.US,D,20110303,000000,10.06,10.149,10.01,10.139,50591,0
+TWN.US,D,20110304,000000,10.144,10.194,10.111,10.194,77532,0
+TWN.US,D,20110307,000000,10.194,10.194,9.951,9.956,84348,0
+TWN.US,D,20110308,000000,10.078,10.089,10.01,10.039,74095,0
+TWN.US,D,20110309,000000,10.022,10.082,9.979,10.06,79948,0
+TWN.US,D,20110310,000000,9.873,9.939,9.823,9.895,94934,0
+TWN.US,D,20110311,000000,9.839,9.995,9.839,9.995,40519,0
+TWN.US,D,20110314,000000,9.911,9.995,9.911,9.995,47322,0
+TWN.US,D,20110315,000000,9.569,9.674,9.4249,9.652,81848,0
+TWN.US,D,20110316,000000,9.63,9.718,9.508,9.508,71621,0
+TWN.US,D,20110317,000000,9.645,9.756,9.642,9.718,49444,0
+TWN.US,D,20110318,000000,9.768,9.917,9.768,9.868,60096,0
+TWN.US,D,20110321,000000,9.979,10.111,9.951,10.099,47064,0
+TWN.US,D,20110322,000000,10.095,10.321,10.028,10.082,196307,0
+TWN.US,D,20110323,000000,10.095,10.204,10.089,10.182,60408,0
+TWN.US,D,20110324,000000,10.221,10.332,10.176,10.233,96574,0
+TWN.US,D,20110325,000000,10.21,10.233,10.166,10.204,37218,0
+TWN.US,D,20110328,000000,10.171,10.171,10.068,10.127,14567,0
+TWN.US,D,20110329,000000,10.171,10.221,10.149,10.221,19900,0
+TWN.US,D,20110330,000000,10.248,10.266,10.238,10.244,9362,0
+TWN.US,D,20110331,000000,10.27,10.329,10.27,10.323,2171,0
+TWN.US,D,20110401,000000,10.386,10.503,10.343,10.481,61832,0
+TWN.US,D,20110404,000000,10.492,10.714,10.492,10.708,80835,0
+TWN.US,D,20110405,000000,10.62,10.664,10.609,10.647,60105,0
+TWN.US,D,20110406,000000,10.786,10.858,10.786,10.791,37192,0
+TWN.US,D,20110407,000000,10.88,10.88,10.763,10.846,40594,0
+TWN.US,D,20110408,000000,10.846,10.862,10.741,10.835,28409,0
+TWN.US,D,20110411,000000,10.791,10.801,10.697,10.702,33571,0
+TWN.US,D,20110412,000000,10.581,10.586,10.492,10.514,28570,0
+TWN.US,D,20110413,000000,10.635,10.68,10.592,10.657,54338,0
+TWN.US,D,20110414,000000,10.63,10.67,10.602,10.635,20568,0
+TWN.US,D,20110415,000000,10.531,10.581,10.47,10.559,20389,0
+TWN.US,D,20110418,000000,10.415,10.415,10.316,10.354,26484,0
+TWN.US,D,20110419,000000,10.415,10.415,10.309,10.409,4340,0
+TWN.US,D,20110420,000000,10.592,10.685,10.592,10.642,12658,0
+TWN.US,D,20110421,000000,10.751,10.829,10.741,10.812,14707,0
+TWN.US,D,20110425,000000,10.741,10.759,10.702,10.759,15875,0
+TWN.US,D,20110426,000000,10.835,10.862,10.779,10.808,26613,0
+TWN.US,D,20110427,000000,10.895,10.939,10.88,10.939,25145,0
+TWN.US,D,20110428,000000,10.901,10.918,10.835,10.907,40339,0
+TWN.US,D,20110429,000000,10.873,10.927,10.873,10.927,9056,0
+TWN.US,D,20110502,000000,10.901,10.907,10.786,10.786,25021,0
+TWN.US,D,20110503,000000,10.735,10.751,10.714,10.735,54111,0
+TWN.US,D,20110504,000000,10.708,10.759,10.685,10.708,49715,0
+TWN.US,D,20110505,000000,10.735,10.862,10.729,10.741,32459,0
+TWN.US,D,20110506,000000,10.868,10.918,10.835,10.835,10944,0
+TWN.US,D,20110509,000000,10.901,10.962,10.889,10.935,44314,0
+TWN.US,D,20110510,000000,11.023,11.111,10.962,11.079,49245,0
+TWN.US,D,20110511,000000,11.023,11.294,10.989,11.045,104021,0
+TWN.US,D,20110512,000000,11.038,11.105,11.029,11.034,49248,0
+TWN.US,D,20110513,000000,10.968,10.995,10.829,10.835,17472,0
+TWN.US,D,20110516,000000,10.808,10.851,10.751,10.759,18336,0
+TWN.US,D,20110517,000000,10.724,10.724,10.692,10.718,5834,0
+TWN.US,D,20110518,000000,10.763,10.88,10.614,10.851,5829,0
+TWN.US,D,20110519,000000,10.791,10.822,10.769,10.797,14561,0
+TWN.US,D,20110520,000000,10.697,10.769,10.692,10.708,5709,0
+TWN.US,D,20110523,000000,10.586,10.602,10.305,10.436,39954,0
+TWN.US,D,20110524,000000,10.498,10.531,10.465,10.465,10042,0
+TWN.US,D,20110525,000000,10.376,10.47,10.376,10.47,13698,0
+TWN.US,D,20110526,000000,10.508,10.508,10.433,10.492,11052,0
+TWN.US,D,20110527,000000,10.514,10.563,10.514,10.559,20269,0
+TWN.US,D,20110531,000000,10.741,10.801,10.741,10.801,30201,0
+TWN.US,D,20110601,000000,10.868,10.885,10.741,10.741,24321,0
+TWN.US,D,20110602,000000,10.791,10.812,10.769,10.791,66104,0
+TWN.US,D,20110603,000000,10.791,10.862,10.746,10.779,39301,0
+TWN.US,D,20110606,000000,10.774,10.774,10.68,10.692,9406,0
+TWN.US,D,20110607,000000,10.797,10.835,10.769,10.774,30411,0
+TWN.US,D,20110608,000000,10.702,10.729,10.702,10.718,40022,0
+TWN.US,D,20110609,000000,10.708,10.786,10.708,10.729,38973,0
+TWN.US,D,20110610,000000,10.531,10.62,10.404,10.404,132902,0
+TWN.US,D,20110613,000000,10.332,10.332,10.216,10.266,97489,0
+TWN.US,D,20110614,000000,10.404,10.481,10.404,10.481,32688,0
+TWN.US,D,20110615,000000,10.338,10.338,10.259,10.338,61187,0
+TWN.US,D,20110616,000000,10.244,10.276,10.144,10.204,90768,0
+TWN.US,D,20110617,000000,10.176,10.233,10.176,10.199,34138,0
+TWN.US,D,20110620,000000,10.105,10.176,10.06,10.166,40413,0
+TWN.US,D,20110621,000000,10.176,10.338,10.176,10.298,89512,0
+TWN.US,D,20110622,000000,10.244,10.248,10.194,10.216,13222,0
+TWN.US,D,20110623,000000,10.16,10.16,10.068,10.16,42998,0
+TWN.US,D,20110624,000000,10.121,10.144,10.068,10.144,47074,0
+TWN.US,D,20110627,000000,10.121,10.259,10.121,10.255,31879,0
+TWN.US,D,20110628,000000,10.244,10.338,10.204,10.332,49257,0
+TWN.US,D,20110629,000000,10.343,10.448,10.343,10.448,13115,0
+TWN.US,D,20110630,000000,10.484,10.587,10.484,10.587,15608,0
+TWN.US,D,20110701,000000,10.597,10.685,10.597,10.67,20862,0
+TWN.US,D,20110705,000000,10.647,10.664,10.614,10.664,27726,0
+TWN.US,D,20110706,000000,10.68,10.68,10.642,10.68,23880,0
+TWN.US,D,20110707,000000,10.724,10.724,10.68,10.724,20108,0
+TWN.US,D,20110708,000000,10.559,10.657,10.559,10.657,30246,0
+TWN.US,D,20110711,000000,10.563,10.647,10.525,10.581,34714,0
+TWN.US,D,20110712,000000,10.442,10.454,10.382,10.426,24534,0
+TWN.US,D,20110713,000000,10.454,10.642,10.454,10.521,25870,0
+TWN.US,D,20110714,000000,10.552,10.559,10.442,10.442,26231,0
+TWN.US,D,20110715,000000,10.536,10.592,10.536,10.536,16485,0
+TWN.US,D,20110718,000000,10.503,10.503,10.382,10.415,50211,0
+TWN.US,D,20110719,000000,10.536,10.609,10.521,10.586,72816,0
+TWN.US,D,20110720,000000,10.741,10.835,10.735,10.769,83490,0
+TWN.US,D,20110721,000000,10.791,10.939,10.786,10.918,82317,0
+TWN.US,D,20110722,000000,10.895,10.978,10.895,10.918,42552,0
+TWN.US,D,20110725,000000,10.851,10.939,10.779,10.918,95245,0
+TWN.US,D,20110726,000000,10.978,11.001,10.939,10.939,37864,0
+TWN.US,D,20110727,000000,10.923,10.923,10.835,10.84,21105,0
+TWN.US,D,20110728,000000,10.901,10.989,10.868,10.889,43271,0
+TWN.US,D,20110729,000000,10.769,10.835,10.751,10.779,177512,0
+TWN.US,D,20110801,000000,10.895,10.951,10.808,10.951,77764,0
+TWN.US,D,20110802,000000,10.851,10.889,10.763,10.763,63121,0
+TWN.US,D,20110803,000000,10.751,10.808,10.674,10.774,54266,0
+TWN.US,D,20110804,000000,10.531,10.531,10.376,10.376,78261,0
+TWN.US,D,20110805,000000,10.204,10.204,9.873,10.111,45616,0
+TWN.US,D,20110808,000000,9.546,9.911,9.3424,9.4471,150290,0
+TWN.US,D,20110809,000000,9.695,10.127,9.508,9.862,103066,0
+TWN.US,D,20110810,000000,9.763,9.906,9.574,9.635,79700,0
+TWN.US,D,20110811,000000,9.906,10.194,9.873,10.089,37070,0
+TWN.US,D,20110812,000000,10.033,10.033,9.906,9.956,31673,0
+TWN.US,D,20110815,000000,10.199,10.199,10.127,10.182,10757,0
+TWN.US,D,20110816,000000,10.099,10.204,9.999,10.072,59743,0
+TWN.US,D,20110817,000000,10.072,10.111,10.039,10.111,41643,0
+TWN.US,D,20110818,000000,9.933,9.933,9.756,9.823,44065,0
+TWN.US,D,20110819,000000,9.602,10.05,9.602,9.862,96943,0
+TWN.US,D,20110822,000000,9.951,9.951,9.695,9.802,38884,0
+TWN.US,D,20110823,000000,9.933,10.028,9.592,9.906,240675,0
+TWN.US,D,20110824,000000,9.702,9.812,9.702,9.779,33445,0
+TWN.US,D,20110825,000000,9.668,9.68,9.4693,9.53,63229,0
+TWN.US,D,20110826,000000,9.541,9.73,9.541,9.713,25492,0
+TWN.US,D,20110829,000000,9.802,9.83,9.695,9.812,45234,0
+TWN.US,D,20110830,000000,9.756,9.917,9.756,9.917,16307,0
+TWN.US,D,20110831,000000,9.955,10.065,9.955,10.001,32585,0
+TWN.US,D,20110901,000000,10.01,10.022,9.945,9.973,58971,0
+TWN.US,D,20110902,000000,9.916,9.916,9.737,9.743,27763,0
+TWN.US,D,20110906,000000,9.3202,9.58,9.3202,9.58,55448,0
+TWN.US,D,20110907,000000,9.707,9.756,9.68,9.723,79899,0
+TWN.US,D,20110908,000000,9.652,9.68,9.608,9.624,23196,0
+TWN.US,D,20110909,000000,9.619,9.619,9.336,9.3813,129802,0
+TWN.US,D,20110912,000000,9.26,9.398,9.0989,9.2702,244587,0
+TWN.US,D,20110913,000000,9.2915,9.3202,9.172,9.3147,107943,0
+TWN.US,D,20110914,000000,9.3147,9.3147,9.0766,9.2202,96134,0
+TWN.US,D,20110915,000000,9.3758,9.4026,9.2915,9.3925,36722,0
+TWN.US,D,20110916,000000,9.3813,9.486,9.3813,9.4314,49360,0
+TWN.US,D,20110919,000000,9.1757,9.2267,9.0924,9.1989,29306,0
+TWN.US,D,20110920,000000,9.2202,9.2989,9.1544,9.2156,61395,0
+TWN.US,D,20110921,000000,9.1822,9.2044,8.9664,8.9831,38108,0
+TWN.US,D,20110922,000000,8.6234,8.6234,8.4199,8.5462,81763,0
+TWN.US,D,20110923,000000,8.4527,8.6176,8.4527,8.5971,36358,0
+TWN.US,D,20110926,000000,8.4576,8.5183,8.3148,8.4748,81778,0
+TWN.US,D,20110927,000000,8.6791,8.8173,8.6791,8.7021,69622,0
+TWN.US,D,20110928,000000,8.6849,8.6849,8.4527,8.4913,35704,0
+TWN.US,D,20110929,000000,8.579,8.7021,8.4683,8.5462,53444,0
+TWN.US,D,20110930,000000,8.5364,8.5364,8.2837,8.3009,40869,0
+TWN.US,D,20111003,000000,8.2804,8.3255,8.1426,8.1819,73472,0
+TWN.US,D,20111004,000000,8.1032,8.3633,8.0482,8.2919,83551,0
+TWN.US,D,20111005,000000,8.2032,8.4297,8.0926,8.4297,99240,0
+TWN.US,D,20111006,000000,8.4962,8.5741,8.4133,8.5741,109054,0
+TWN.US,D,20111007,000000,8.5741,8.6127,8.4354,8.5741,76607,0
+TWN.US,D,20111010,000000,8.7185,8.9386,8.7185,8.8451,43437,0
+TWN.US,D,20111011,000000,8.7948,8.9053,8.7677,8.9053,23572,0
+TWN.US,D,20111012,000000,8.9618,9.1155,8.9553,9.0664,60679,0
+TWN.US,D,20111013,000000,8.9618,9.1822,8.922,9.1544,100567,0
+TWN.US,D,20111014,000000,9.1591,9.1757,9.1387,9.1757,32160,0
+TWN.US,D,20111017,000000,9.1155,9.1655,8.9442,9.0164,29418,0
+TWN.US,D,20111018,000000,8.9108,9.0711,8.9108,9.0711,13846,0
+TWN.US,D,20111019,000000,9.0044,9.0553,8.9497,8.9553,15003,0
+TWN.US,D,20111020,000000,8.8951,8.8951,8.6791,8.7341,30305,0
+TWN.US,D,20111021,000000,8.8173,8.8173,8.4855,8.7234,55897,0
+TWN.US,D,20111024,000000,8.9618,8.9618,8.8451,8.9053,65032,0
+TWN.US,D,20111025,000000,8.8506,8.8553,8.7948,8.8108,22351,0
+TWN.US,D,20111026,000000,8.8784,9.0442,8.833,9.0442,42029,0
+TWN.US,D,20111027,000000,9.2378,9.3526,9.0924,9.3489,26546,0
+TWN.US,D,20111028,000000,9.2091,9.336,9.1053,9.1266,19383,0
+TWN.US,D,20111031,000000,9.0192,9.0479,8.9553,8.9785,14744,0
+TWN.US,D,20111101,000000,8.8821,8.9497,8.8108,8.9442,46599,0
+TWN.US,D,20111102,000000,8.9988,9.1053,8.9988,9.0442,12372,0
+TWN.US,D,20111103,000000,8.9942,9.06,8.9331,9.022,10197,0
+TWN.US,D,20111104,000000,8.9896,8.9896,8.9099,8.9553,11314,0
+TWN.US,D,20111107,000000,9.0331,9.0442,8.9497,9.0164,7670,0
+TWN.US,D,20111108,000000,9.0387,9.0488,9.0164,9.0331,20058,0
+TWN.US,D,20111109,000000,8.8395,8.8395,8.7341,8.7341,12338,0
+TWN.US,D,20111110,000000,8.7563,8.7563,8.7284,8.7284,11579,0
+TWN.US,D,20111111,000000,8.7784,8.8395,8.7677,8.7841,16505,0
+TWN.US,D,20111114,000000,8.8784,8.8895,8.7185,8.7185,22793,0
+TWN.US,D,20111115,000000,8.7563,8.7997,8.6791,8.6955,75713,0
+TWN.US,D,20111116,000000,8.5626,8.6127,8.5626,8.579,16100,0
+TWN.US,D,20111117,000000,8.6234,8.6234,8.4576,8.529,23099,0
+TWN.US,D,20111118,000000,8.5405,8.5405,8.4133,8.4461,6332,0
+TWN.US,D,20111121,000000,8.3148,8.3148,8.1483,8.1819,20724,0
+TWN.US,D,20111122,000000,8.1762,8.2032,8.1426,8.1532,11237,0
+TWN.US,D,20111123,000000,8.0384,8.0384,7.8391,7.8891,51399,0
+TWN.US,D,20111125,000000,7.8276,7.9546,7.7955,7.844,11779,0
+TWN.US,D,20111128,000000,8.0203,8.0761,7.9933,8.0048,14335,0
+TWN.US,D,20111129,000000,8.0203,8.0597,7.8103,7.9046,30933,0
+TWN.US,D,20111130,000000,8.2319,8.2319,8.0818,8.1508,40360,0
+TWN.US,D,20111201,000000,8.2032,8.2861,8.1868,8.2205,40236,0
+TWN.US,D,20111202,000000,8.1696,8.2255,8.1696,8.1762,10242,0
+TWN.US,D,20111205,000000,8.2484,8.2533,8.1868,8.1868,15905,0
+TWN.US,D,20111206,000000,8.1049,8.1343,8.0014,8.1343,49236,0
+TWN.US,D,20111207,000000,8.0769,8.1228,8.0597,8.1114,192342,0
+TWN.US,D,20111208,000000,8.0548,8.0818,7.9391,7.9506,17368,0
+TWN.US,D,20111209,000000,7.9325,8.0703,7.9325,8.0548,11952,0
+TWN.US,D,20111212,000000,7.9497,7.9497,7.8776,7.8891,14246,0
+TWN.US,D,20111213,000000,7.9727,7.9727,7.8168,7.8325,26638,0
+TWN.US,D,20111214,000000,7.8555,7.8776,7.7661,7.7784,9154,0
+TWN.US,D,20111215,000000,7.8226,7.8226,7.7001,7.7722,24663,0
+TWN.US,D,20111216,000000,7.83,7.8521,7.7899,7.7899,17562,0
+TWN.US,D,20111219,000000,7.7447,7.7447,7.6227,7.6227,24345,0
+TWN.US,D,20111220,000000,7.7722,7.8464,7.7209,7.7955,21488,0
+TWN.US,D,20111221,000000,7.7661,7.9219,7.7155,7.8759,80034,0
+TWN.US,D,20111222,000000,7.8579,8.0137,7.8579,7.9973,25787,0
+TWN.US,D,20111223,000000,8.0769,8.1049,8.0195,8.1007,42435,0
+TWN.US,D,20111227,000000,8.0818,8.2205,8.031,8.2205,49830,0
+TWN.US,D,20111228,000000,8.1228,8.2952,8.0654,8.2443,88996,0
+TWN.US,D,20111229,000000,8.209,8.255,8.1573,8.2492,95941,0
+TWN.US,D,20111230,000000,8.237,8.3297,8.2319,8.3239,157331,0
+TWN.US,D,20120103,000000,8.3756,8.3986,8.278,8.3633,29892,0
+TWN.US,D,20120104,000000,8.3059,8.3756,8.2262,8.2722,13735,0
+TWN.US,D,20120105,000000,8.2319,8.2902,8.2319,8.2722,25343,0
+TWN.US,D,20120106,000000,8.2902,8.3526,8.2665,8.3354,31795,0
+TWN.US,D,20120109,000000,8.4092,8.4158,8.3297,8.4043,17487,0
+TWN.US,D,20120110,000000,8.5134,8.5192,8.4617,8.4683,26443,0
+TWN.US,D,20120111,000000,8.4273,8.4954,8.4158,8.4732,37993,0
+TWN.US,D,20120112,000000,8.4954,8.4954,8.3633,8.4445,25329,0
+TWN.US,D,20120113,000000,8.4273,8.456,8.3863,8.4273,11878,0
+TWN.US,D,20120117,000000,8.5134,8.5881,8.4207,8.4683,58055,0
+TWN.US,D,20120118,000000,8.456,8.5306,8.456,8.5134,12259,0
+TWN.US,D,20120119,000000,8.5881,8.657,8.5757,8.6168,9065,0
+TWN.US,D,20120120,000000,8.6447,8.7144,8.5306,8.5421,69429,0
+TWN.US,D,20120123,000000,8.4904,8.7037,8.4904,8.6849,16665,0
+TWN.US,D,20120124,000000,8.6389,8.6742,8.6283,8.6283,5851,0
+TWN.US,D,20120125,000000,8.7201,8.7431,8.657,8.7037,28256,0
+TWN.US,D,20120126,000000,8.7489,8.8182,8.6849,8.6849,10229,0
+TWN.US,D,20120127,000000,8.6849,8.8071,8.6849,8.7037,15935,0
+TWN.US,D,20120130,000000,8.6849,8.7037,8.6168,8.6447,30752,0
+TWN.US,D,20120131,000000,8.7891,8.8747,8.7259,8.834,68033,0
+TWN.US,D,20120201,000000,8.9034,9.2257,8.8534,9.2026,83752,0
+TWN.US,D,20120202,000000,9.3008,9.536,9.2822,9.514,97108,0
+TWN.US,D,20120203,000000,9.6,9.68,9.576,9.64,29519,0
+TWN.US,D,20120206,000000,9.53,9.553,9.507,9.553,9804,0
+TWN.US,D,20120207,000000,9.553,9.571,9.507,9.565,73745,0
+TWN.US,D,20120208,000000,9.61,9.708,9.61,9.651,189344,0
+TWN.US,D,20120209,000000,9.708,9.875,9.686,9.823,103947,0
+TWN.US,D,20120210,000000,9.645,10.031,9.542,9.703,161071,0
+TWN.US,D,20120213,000000,9.776,9.921,9.772,9.892,46270,0
+TWN.US,D,20120214,000000,9.83,9.845,9.772,9.789,17596,0
+TWN.US,D,20120215,000000,9.909,9.938,9.83,9.857,30159,0
+TWN.US,D,20120216,000000,9.76,9.869,9.731,9.806,547521,0
+TWN.US,D,20120217,000000,9.766,9.776,9.731,9.766,29033,0
+TWN.US,D,20120221,000000,9.731,9.794,9.715,9.715,25782,0
+TWN.US,D,20120222,000000,9.766,9.8,9.743,9.776,53253,0
+TWN.US,D,20120223,000000,9.731,9.749,9.708,9.737,79461,0
+TWN.US,D,20120224,000000,9.789,9.823,9.772,9.789,47946,0
+TWN.US,D,20120227,000000,9.715,9.737,9.674,9.68,48120,0
+TWN.US,D,20120228,000000,9.76,9.881,9.754,9.8,53038,0
+TWN.US,D,20120229,000000,9.897,9.955,9.782,9.869,83773,0
+TWN.US,D,20120301,000000,9.875,10.18,9.875,10.065,76873,0
+TWN.US,D,20120302,000000,10.007,10.082,10.007,10.046,38177,0
+TWN.US,D,20120305,000000,9.916,9.938,9.875,9.909,25671,0
+TWN.US,D,20120306,000000,9.766,9.817,9.586,9.617,49263,0
+TWN.US,D,20120307,000000,9.691,9.691,9.542,9.674,59128,0
+TWN.US,D,20120308,000000,9.743,9.835,9.743,9.835,53586,0
+TWN.US,D,20120309,000000,9.835,9.921,9.83,9.869,13298,0
+TWN.US,D,20120312,000000,9.776,9.776,9.719,9.737,9746,0
+TWN.US,D,20120313,000000,9.84,9.961,9.84,9.961,67822,0
+TWN.US,D,20120314,000000,9.944,9.996,9.909,9.95,43598,0
+TWN.US,D,20120315,000000,10.019,10.041,9.916,10.007,25012,0
+TWN.US,D,20120316,000000,9.926,9.989,9.926,9.955,10827,0
+TWN.US,D,20120319,000000,9.932,9.967,9.886,9.904,56156,0
+TWN.US,D,20120320,000000,9.789,9.789,9.686,9.731,370985,0
+TWN.US,D,20120321,000000,9.715,9.789,9.715,9.789,78092,0
+TWN.US,D,20120322,000000,9.794,9.852,9.691,9.737,473304,0
+TWN.US,D,20120323,000000,9.754,9.864,9.719,9.845,738830,0
+TWN.US,D,20120326,000000,9.8,9.875,9.8,9.875,23032,0
+TWN.US,D,20120327,000000,9.932,10.025,9.881,9.916,108938,0
+TWN.US,D,20120328,000000,9.886,9.886,9.776,9.806,32283,0
+TWN.US,D,20120329,000000,9.686,9.766,9.553,9.586,145692,0
+TWN.US,D,20120330,000000,9.628,9.668,9.593,9.668,36657,0
+TWN.US,D,20120402,000000,9.586,9.622,9.559,9.605,214587,0
+TWN.US,D,20120403,000000,9.586,9.593,9.3239,9.3637,75889,0
+TWN.US,D,20120404,000000,9.2081,9.2137,9.1341,9.1859,58576,0
+TWN.US,D,20120405,000000,9.2137,9.3813,9.2137,9.3063,42952,0
+TWN.US,D,20120409,000000,9.197,9.2378,9.1739,9.2137,19900,0
+TWN.US,D,20120410,000000,9.2081,9.2378,9.1053,9.1507,49154,0
+TWN.US,D,20120411,000000,9.3517,9.3749,9.3063,9.3276,41949,0
+TWN.US,D,20120412,000000,9.3174,9.386,9.3174,9.3749,144574,0
+TWN.US,D,20120413,000000,9.4277,9.4499,9.3637,9.3925,88542,0
+TWN.US,D,20120416,000000,9.3693,9.398,9.3174,9.3637,128347,0
+TWN.US,D,20120417,000000,9.3008,9.4091,9.26,9.4091,42629,0
+TWN.US,D,20120418,000000,9.3239,9.3239,9.2322,9.2665,92147,0
+TWN.US,D,20120419,000000,9.2545,9.3008,9.2378,9.2378,47300,0
+TWN.US,D,20120420,000000,9.1859,9.2665,9.1859,9.2202,55299,0
+TWN.US,D,20120423,000000,9.1387,9.1387,8.984,9.0238,100741,0
+TWN.US,D,20120424,000000,9.0535,9.0989,9.0359,9.0766,110561,0
+TWN.US,D,20120425,000000,9.1628,9.1628,9.1276,9.1628,29617,0
+TWN.US,D,20120426,000000,9.0924,9.2424,9.0535,9.2424,17651,0
+TWN.US,D,20120427,000000,9.1683,9.1915,9.0989,9.1794,42183,0
+TWN.US,D,20120430,000000,9.1341,9.26,9.1276,9.2489,136511,0
+TWN.US,D,20120501,000000,9.2081,9.2943,9.2081,9.26,17661,0
+TWN.US,D,20120502,000000,9.0924,9.4147,9.0924,9.3517,59922,0
+TWN.US,D,20120503,000000,9.3749,9.4378,9.3573,9.3573,26773,0
+TWN.US,D,20120504,000000,9.3693,9.386,9.2378,9.2943,24599,0
+TWN.US,D,20120507,000000,9.1859,9.3119,9.1794,9.2887,15053,0
+TWN.US,D,20120508,000000,9.2322,9.2424,9.1739,9.2137,10671,0
+TWN.US,D,20120509,000000,9.0989,9.1628,9.059,9.1628,18741,0
+TWN.US,D,20120510,000000,9.2322,9.2322,9.1053,9.1461,576391,0
+TWN.US,D,20120511,000000,9.0303,9.0989,9.0238,9.0766,7424,0
+TWN.US,D,20120514,000000,8.9785,8.9896,8.8581,8.9099,41313,0
+TWN.US,D,20120515,000000,9.197,9.2424,9.0646,9.1683,342434,0
+TWN.US,D,20120516,000000,9.1165,9.1683,8.8581,9.0025,352670,0
+TWN.US,D,20120517,000000,9.122,9.1461,9.0192,9.0424,256837,0
+TWN.US,D,20120518,000000,9.0127,9.0127,8.8812,8.8923,193281,0
+TWN.US,D,20120521,000000,8.9673,9.0887,8.9673,9.0424,77458,0
+TWN.US,D,20120522,000000,9.0822,9.1276,9.0424,9.059,79479,0
+TWN.US,D,20120523,000000,8.9618,8.9785,8.8469,8.9497,108173,0
+TWN.US,D,20120524,000000,8.9155,8.9618,8.8877,8.8979,84080,0
+TWN.US,D,20120525,000000,8.8469,8.8469,8.698,8.7382,104562,0
+TWN.US,D,20120529,000000,8.9618,9.1276,8.9442,9.0822,111118,0
+TWN.US,D,20120530,000000,8.9673,9.0192,8.9553,8.9618,124941,0
+TWN.US,D,20120531,000000,8.997,9.0192,8.8877,8.921,70813,0
+TWN.US,D,20120601,000000,8.6742,8.7546,8.6447,8.6627,117244,0
+TWN.US,D,20120604,000000,8.657,8.657,8.5134,8.5823,93068,0
+TWN.US,D,20120605,000000,8.5946,8.6849,8.5421,8.5594,435947,0
+TWN.US,D,20120606,000000,8.6742,8.7431,8.6627,8.7382,132221,0
+TWN.US,D,20120607,000000,8.7997,8.8692,8.5487,8.7382,193009,0
+TWN.US,D,20120608,000000,8.6168,8.6447,8.5306,8.6168,146004,0
+TWN.US,D,20120611,000000,8.7201,8.7201,8.5946,8.6102,189669,0
+TWN.US,D,20120612,000000,8.634,8.7037,8.5881,8.6512,200140,0
+TWN.US,D,20120613,000000,8.6225,8.6914,8.5421,8.6742,168477,0
+TWN.US,D,20120614,000000,8.3239,8.3239,8.1286,8.2032,179351,0
+TWN.US,D,20120615,000000,8.2319,8.3239,8.2032,8.3182,85456,0
+TWN.US,D,20120618,000000,8.278,8.3591,8.278,8.3591,12893,0
+TWN.US,D,20120619,000000,8.3699,8.456,8.3591,8.4207,18712,0
+TWN.US,D,20120620,000000,8.4207,8.5306,8.4043,8.4847,76217,0
+TWN.US,D,20120621,000000,8.4043,8.4207,8.186,8.2147,71748,0
+TWN.US,D,20120622,000000,8.2902,8.3403,8.2599,8.3297,157049,0
+TWN.US,D,20120625,000000,8.237,8.2443,8.1738,8.2443,78598,0
+TWN.US,D,20120626,000000,8.2902,8.3986,8.2492,8.3863,142057,0
+TWN.US,D,20120627,000000,8.4798,8.4847,8.4388,8.4617,70042,0
+TWN.US,D,20120628,000000,8.3986,8.4445,8.3354,8.4092,65052,0
+TWN.US,D,20120629,000000,8.5757,8.657,8.5594,8.6168,83529,0
+TWN.US,D,20120702,000000,8.6283,8.657,8.6102,8.6447,41822,0
+TWN.US,D,20120703,000000,8.7087,8.7603,8.7087,8.7431,32777,0
+TWN.US,D,20120705,000000,8.7087,8.7382,8.5651,8.6799,59509,0
+TWN.US,D,20120706,000000,8.5946,8.6389,8.5306,8.6102,107036,0
+TWN.US,D,20120709,000000,8.5987,8.6447,8.5757,8.6389,92885,0
+TWN.US,D,20120710,000000,8.5881,8.6685,8.5249,8.5421,123172,0
+TWN.US,D,20120711,000000,8.5708,8.6512,8.5536,8.5987,76639,0
+TWN.US,D,20120712,000000,8.4445,8.5421,8.4445,8.5192,54176,0
+TWN.US,D,20120713,000000,8.5085,8.5708,8.5019,8.5594,10753,0
+TWN.US,D,20120716,000000,8.4847,8.4847,8.4043,8.4273,30639,0
+TWN.US,D,20120717,000000,8.4732,8.4732,8.3986,8.4273,71000,0
+TWN.US,D,20120718,000000,8.3633,8.4494,8.3469,8.4388,49437,0
+TWN.US,D,20120719,000000,8.4798,8.5651,8.4683,8.4683,61532,0
+TWN.US,D,20120720,000000,8.4494,8.4847,8.4207,8.4388,24446,0
+TWN.US,D,20120723,000000,8.1803,8.278,8.1343,8.2722,79883,0
+TWN.US,D,20120724,000000,8.2665,8.3009,8.191,8.237,38755,0
+TWN.US,D,20120725,000000,8.2443,8.278,8.2147,8.237,46258,0
+TWN.US,D,20120726,000000,8.3124,8.3297,8.2722,8.3297,69939,0
+TWN.US,D,20120727,000000,8.4847,8.5708,8.4732,8.5594,52286,0
+TWN.US,D,20120730,000000,8.4798,8.5651,8.4798,8.5364,75157,0
+TWN.US,D,20120731,000000,8.657,8.6914,8.5987,8.634,79763,0
+TWN.US,D,20120801,000000,8.657,8.7382,8.657,8.7382,58490,0
+TWN.US,D,20120802,000000,8.6799,8.6849,8.5823,8.6849,37369,0
+TWN.US,D,20120803,000000,8.7997,8.9034,8.7997,8.834,21760,0
+TWN.US,D,20120806,000000,8.7891,8.8692,8.7661,8.7997,52160,0
+TWN.US,D,20120807,000000,8.7718,8.8692,8.7718,8.8469,12291,0
+TWN.US,D,20120808,000000,8.7431,8.8405,8.7431,8.8405,93946,0
+TWN.US,D,20120809,000000,8.8182,8.8979,8.8182,8.8979,66436,0
+TWN.US,D,20120810,000000,8.8636,8.9034,8.8071,8.9034,24371,0
+TWN.US,D,20120813,000000,8.8293,8.8812,8.7948,8.8747,70915,0
+TWN.US,D,20120814,000000,8.9266,8.9896,8.9155,8.921,54352,0
+TWN.US,D,20120815,000000,8.9155,8.9442,8.9155,8.9442,6058,0
+TWN.US,D,20120816,000000,8.9618,8.9738,8.9442,8.9738,32523,0
+TWN.US,D,20120817,000000,8.9266,8.9738,8.921,8.9673,49211,0
+TWN.US,D,20120820,000000,8.9266,8.984,8.9155,8.9785,22345,0
+TWN.US,D,20120821,000000,9.0424,9.0535,8.9553,8.984,31608,0
+TWN.US,D,20120822,000000,8.9442,8.984,8.9155,8.9785,31747,0
+TWN.US,D,20120823,000000,8.984,8.9896,8.9099,8.9497,29108,0
+TWN.US,D,20120824,000000,8.9155,9.0479,8.9155,9.0303,28054,0
+TWN.US,D,20120827,000000,9.0072,9.0072,8.9386,8.9618,30053,0
+TWN.US,D,20120828,000000,8.8692,8.9386,8.8636,8.921,38839,0
+TWN.US,D,20120829,000000,8.9155,8.9442,8.8405,8.8877,30271,0
+TWN.US,D,20120830,000000,8.8692,8.8692,8.8405,8.8534,32228,0
+TWN.US,D,20120831,000000,8.9331,8.9618,8.9331,8.9497,47083,0
+TWN.US,D,20120904,000000,8.984,8.984,8.8812,8.9497,37497,0
+TWN.US,D,20120905,000000,8.8405,8.8979,8.7431,8.8877,44288,0
+TWN.US,D,20120906,000000,8.984,8.984,8.9034,8.9618,33445,0
+TWN.US,D,20120907,000000,8.9896,9.0766,8.9896,9.0192,25857,0
+TWN.US,D,20120910,000000,9.0238,9.0887,9.0238,9.0359,7575,0
+TWN.US,D,20120911,000000,9.1165,9.1628,9.0989,9.0989,17209,0
+TWN.US,D,20120912,000000,9.1859,9.1915,9.1563,9.1683,41000,0
+TWN.US,D,20120913,000000,9.1794,9.2776,9.1628,9.2776,79948,0
+TWN.US,D,20120914,000000,9.3693,9.4434,9.3693,9.3925,22660,0
+TWN.US,D,20120917,000000,9.3517,9.4564,9.3517,9.4434,101315,0
+TWN.US,D,20120918,000000,9.386,9.4277,9.3637,9.4212,37151,0
+TWN.US,D,20120919,000000,9.4786,9.4786,9.335,9.4277,47266,0
+TWN.US,D,20120920,000000,9.3174,9.4499,9.3174,9.4323,47868,0
+TWN.US,D,20120921,000000,9.4953,9.507,9.4091,9.4091,7050,0
+TWN.US,D,20120924,000000,9.398,9.4953,9.386,9.4675,24236,0
+TWN.US,D,20120925,000000,9.4786,9.4906,9.3925,9.4147,36230,0
+TWN.US,D,20120926,000000,9.3925,9.4036,9.3517,9.3693,61289,0
+TWN.US,D,20120927,000000,9.4499,9.514,9.4323,9.4953,10362,0
+TWN.US,D,20120928,000000,9.518,9.542,9.4277,9.4786,18820,0
+TWN.US,D,20121001,000000,9.514,9.571,9.4906,9.571,18205,0
+TWN.US,D,20121002,000000,9.617,9.657,9.576,9.593,28106,0
+TWN.US,D,20121003,000000,9.542,9.559,9.514,9.514,15601,0
+TWN.US,D,20121004,000000,9.536,9.553,9.507,9.525,23676,0
+TWN.US,D,20121005,000000,9.571,9.581,9.514,9.518,11963,0
+TWN.US,D,20121008,000000,9.4434,9.4434,9.3925,9.4147,40735,0
+TWN.US,D,20121009,000000,9.3637,9.3637,9.2776,9.3063,19149,0
+TWN.US,D,20121010,000000,9.2822,9.3174,9.2202,9.2202,28681,0
+TWN.US,D,20121011,000000,9.2776,9.2887,9.2424,9.26,36731,0
+TWN.US,D,20121012,000000,9.2257,9.2711,9.2202,9.2665,19616,0
+TWN.US,D,20121015,000000,9.2711,9.2943,9.2489,9.26,37941,0
+TWN.US,D,20121016,000000,9.2776,9.2943,9.2378,9.2822,41591,0
+TWN.US,D,20121017,000000,9.2257,9.3276,9.2257,9.3276,26245,0
+TWN.US,D,20121018,000000,9.2711,9.3239,9.26,9.3063,9401,0
+TWN.US,D,20121019,000000,9.2137,9.2137,9.0989,9.1387,30717,0
+TWN.US,D,20121022,000000,9.1341,9.197,9.1053,9.197,32970,0
+TWN.US,D,20121023,000000,8.9896,9.0359,8.9331,9.0127,52971,0
+TWN.US,D,20121024,000000,9.0766,9.0822,9.0303,9.0479,14579,0
+TWN.US,D,20121025,000000,9.0822,9.0887,9.0303,9.0479,19008,0
+TWN.US,D,20121026,000000,8.9331,8.9553,8.8923,8.8979,21251,0
+TWN.US,D,20121031,000000,8.8293,8.8812,8.7718,8.7948,18453,0
+TWN.US,D,20121101,000000,8.7891,8.8581,8.7776,8.8071,62752,0
+TWN.US,D,20121102,000000,8.8238,8.8238,8.7037,8.7037,38474,0
+TWN.US,D,20121105,000000,8.7201,8.7603,8.6685,8.7144,66335,0
+TWN.US,D,20121106,000000,8.7603,8.8117,8.6914,8.7201,62955,0
+TWN.US,D,20121107,000000,8.7316,8.7316,8.5594,8.6685,57519,0
+TWN.US,D,20121108,000000,8.6685,8.7546,8.6685,8.6914,37731,0
+TWN.US,D,20121109,000000,8.7718,8.8692,8.7718,8.8581,22251,0
+TWN.US,D,20121112,000000,8.8979,8.9618,8.8812,8.9442,30355,0
+TWN.US,D,20121113,000000,8.7661,8.834,8.7087,8.8293,538224,0
+TWN.US,D,20121114,000000,8.7891,8.8405,8.5421,8.5823,37206,0
+TWN.US,D,20121115,000000,8.5881,8.5946,8.4158,8.5946,19989,0
+TWN.US,D,20121116,000000,8.5987,8.6799,8.5823,8.6225,39517,0
+TWN.US,D,20121119,000000,8.698,8.8182,8.6742,8.7144,40870,0
+TWN.US,D,20121120,000000,8.6447,8.6914,8.6225,8.6627,101216,0
+TWN.US,D,20121121,000000,8.6102,8.6102,8.5192,8.5364,80885,0
+TWN.US,D,20121123,000000,8.7948,8.8293,8.7382,8.8117,41642,0
+TWN.US,D,20121126,000000,8.7891,8.8581,8.7891,8.8293,35795,0
+TWN.US,D,20121127,000000,8.8182,8.8923,8.7201,8.8117,98765,0
+TWN.US,D,20121128,000000,8.7776,8.8405,8.7037,8.8405,66999,0
+TWN.US,D,20121129,000000,8.8877,8.8877,8.8182,8.8636,108192,0
+TWN.US,D,20121130,000000,8.9099,8.9673,8.9099,8.9673,127048,0
+TWN.US,D,20121203,000000,8.9738,8.9738,8.8923,8.921,46826,0
+TWN.US,D,20121204,000000,8.921,8.9553,8.8979,8.9553,39440,0
+TWN.US,D,20121205,000000,8.984,9.0646,8.9738,9.0479,57080,0
+TWN.US,D,20121206,000000,9.0424,9.1507,9.0303,9.1507,144641,0
+TWN.US,D,20121207,000000,9.1859,9.1915,9.1341,9.1507,54182,0
+TWN.US,D,20121210,000000,9.0989,9.0989,9.0701,9.0822,85237,0
+TWN.US,D,20121211,000000,9.1341,9.1387,9.0989,9.1276,56941,0
+TWN.US,D,20121212,000000,9.1341,9.1563,9.0887,9.0989,9963,0
+TWN.US,D,20121213,000000,9.1341,9.1794,9.0766,9.0989,79136,0
+TWN.US,D,20121214,000000,9.0822,9.1915,9.0535,9.1794,50086,0
+TWN.US,D,20121217,000000,9.1276,9.1683,9.0822,9.1387,45246,0
+TWN.US,D,20121218,000000,9.1053,9.1915,9.1053,9.1683,95726,0
+TWN.US,D,20121219,000000,9.1683,9.2378,9.1461,9.2202,61607,0
+TWN.US,D,20121220,000000,9.1683,9.2887,9.1461,9.2665,39612,0
+TWN.US,D,20121221,000000,9.122,9.1461,9.0359,9.0646,12661,0
+TWN.US,D,20121224,000000,9.0766,9.1461,9.0766,9.1387,10396,0
+TWN.US,D,20121226,000000,9.197,9.3925,9.0989,9.1915,32136,0
+TWN.US,D,20121227,000000,9.1794,9.3008,9.0766,9.2776,54210,0
+TWN.US,D,20121228,000000,9.4564,9.4564,9.2026,9.3276,42671,0
+TWN.US,D,20121231,000000,9.2711,9.4434,9.2665,9.386,30242,0
+TWN.US,D,20130102,000000,9.4378,9.53,9.3925,9.53,30752,0
+TWN.US,D,20130103,000000,9.4378,9.501,9.398,9.4842,25804,0
+TWN.US,D,20130104,000000,9.4434,9.4906,9.3925,9.4906,38904,0
+TWN.US,D,20130107,000000,9.386,9.4499,9.3517,9.4434,34573,0
+TWN.US,D,20130108,000000,9.4277,9.553,9.4212,9.525,77023,0
+TWN.US,D,20130109,000000,9.559,9.657,9.4323,9.593,64086,0
+TWN.US,D,20130110,000000,9.691,9.708,9.605,9.605,38950,0
+TWN.US,D,20130111,000000,9.576,9.628,9.576,9.605,11394,0
+TWN.US,D,20130114,000000,9.657,9.691,9.64,9.645,22980,0
+TWN.US,D,20130115,000000,9.586,9.586,9.4842,9.565,61846,0
+TWN.US,D,20130116,000000,9.514,9.565,9.507,9.547,14865,0
+TWN.US,D,20130117,000000,9.593,9.593,9.4842,9.501,38389,0
+TWN.US,D,20130118,000000,9.518,9.518,9.4147,9.4721,29881,0
+TWN.US,D,20130122,000000,9.4499,9.4953,9.4499,9.4786,11262,0
+TWN.US,D,20130123,000000,9.4564,9.514,9.4323,9.4906,49612,0
+TWN.US,D,20130124,000000,9.4147,9.4786,9.4147,9.4721,40735,0
+TWN.US,D,20130125,000000,9.4147,9.571,9.398,9.4378,31426,0
+TWN.US,D,20130128,000000,9.4212,9.4564,9.398,9.4564,20544,0
+TWN.US,D,20130129,000000,9.4564,9.605,9.4564,9.565,12834,0
+TWN.US,D,20130130,000000,9.542,9.565,9.542,9.559,42478,0
+TWN.US,D,20130131,000000,9.586,9.617,9.571,9.586,6268,0
+TWN.US,D,20130201,000000,9.571,9.668,9.559,9.628,25623,0
+TWN.US,D,20130204,000000,9.622,9.708,9.605,9.633,8355,0
+TWN.US,D,20130205,000000,9.645,9.703,9.633,9.696,22396,0
+TWN.US,D,20130206,000000,9.686,9.726,9.686,9.703,31443,0
+TWN.US,D,20130207,000000,9.737,9.737,9.657,9.686,6753,0
+TWN.US,D,20130208,000000,9.622,9.696,9.622,9.622,10826,0
+TWN.US,D,20130211,000000,9.61,9.64,9.525,9.628,7935,0
+TWN.US,D,20130212,000000,9.668,9.68,9.6,9.617,10864,0
+TWN.US,D,20130213,000000,9.61,9.662,9.605,9.633,3915,0
+TWN.US,D,20130214,000000,9.559,9.645,9.559,9.622,7867,0
+TWN.US,D,20130215,000000,9.6,9.64,9.559,9.559,108357,0
+TWN.US,D,20130219,000000,9.617,9.622,9.542,9.571,34208,0
+TWN.US,D,20130220,000000,9.593,9.593,9.501,9.518,15336,0
+TWN.US,D,20130221,000000,9.4564,9.4564,9.3637,9.4277,10431,0
+TWN.US,D,20130222,000000,9.4786,9.565,9.461,9.559,53815,0
+TWN.US,D,20130225,000000,9.4675,9.547,9.4434,9.4953,20033,0
+TWN.US,D,20130226,000000,9.4953,9.4953,9.3749,9.386,17813,0
+TWN.US,D,20130227,000000,9.4277,9.565,9.4277,9.501,24827,0
+TWN.US,D,20130228,000000,9.501,9.593,9.4378,9.4842,21485,0
+TWN.US,D,20130301,000000,9.4786,9.518,9.4564,9.518,11487,0
+TWN.US,D,20130304,000000,9.4277,9.4953,9.4277,9.4786,27074,0
+TWN.US,D,20130305,000000,9.518,9.536,9.518,9.536,12799,0
+TWN.US,D,20130306,000000,9.547,9.547,9.4721,9.507,15318,0
+TWN.US,D,20130307,000000,9.059,9.553,9.059,9.514,14402,0
+TWN.US,D,20130308,000000,9.507,9.547,9.4786,9.507,31814,0
+TWN.US,D,20130311,000000,9.4953,9.542,9.4842,9.542,15324,0
+TWN.US,D,20130312,000000,9.461,9.542,9.461,9.536,17436,0
+TWN.US,D,20130313,000000,9.4906,9.536,9.4277,9.536,44738,0
+TWN.US,D,20130314,000000,9.4786,9.501,9.4499,9.4499,20408,0
+TWN.US,D,20130315,000000,9.4036,9.4378,9.3174,9.335,3593,0
+TWN.US,D,20130318,000000,9.3063,9.3276,9.2943,9.3008,20442,0
+TWN.US,D,20130319,000000,9.3063,9.335,9.2026,9.2943,13304,0
+TWN.US,D,20130320,000000,9.2822,9.3119,9.2711,9.3063,2089,0
+TWN.US,D,20130321,000000,9.2545,9.2545,9.1461,9.1683,14040,0
+TWN.US,D,20130322,000000,9.2081,9.2424,9.2026,9.2081,23360,0
+TWN.US,D,20130325,000000,9.2822,9.3276,9.2489,9.2489,22766,0
+TWN.US,D,20130326,000000,9.3637,9.3637,9.3573,9.3637,1514,0
+TWN.US,D,20130327,000000,9.3406,9.4091,9.3406,9.4036,27913,0
+TWN.US,D,20130328,000000,9.3637,9.4091,9.3637,9.4091,2715,0
+TWN.US,D,20130401,000000,9.3925,9.4147,9.3925,9.4147,17096,0
+TWN.US,D,20130402,000000,9.4378,9.4721,9.4378,9.4675,23408,0
+TWN.US,D,20130403,000000,9.4499,9.4786,9.4323,9.4323,5221,0
+TWN.US,D,20130404,000000,9.398,9.4953,9.398,9.4721,47963,0
+TWN.US,D,20130405,000000,9.3276,9.4434,9.2887,9.4378,37977,0
+TWN.US,D,20130408,000000,9.2776,9.3637,9.2545,9.3637,37898,0
+TWN.US,D,20130409,000000,9.3008,9.3239,9.2489,9.3239,9540,0
+TWN.US,D,20130410,000000,9.3008,9.3406,9.2887,9.3119,23931,0
+TWN.US,D,20130411,000000,9.4277,9.4277,9.3693,9.398,12459,0
+TWN.US,D,20130412,000000,9.335,9.335,9.2545,9.2665,7276,0
+TWN.US,D,20130415,000000,9.2489,9.26,9.1683,9.1915,31994,0
+TWN.US,D,20130416,000000,9.3119,9.3174,9.2822,9.3008,16468,0
+TWN.US,D,20130417,000000,9.2545,9.2545,9.2322,9.2545,10380,0
+TWN.US,D,20130418,000000,9.2943,9.4147,9.2943,9.3573,20240,0
+TWN.US,D,20130419,000000,9.514,9.565,9.514,9.525,28976,0
+TWN.US,D,20130422,000000,9.507,9.507,9.461,9.4786,48275,0
+TWN.US,D,20130423,000000,9.4842,9.525,9.4564,9.507,14529,0
+TWN.US,D,20130424,000000,9.553,9.617,9.547,9.617,48908,0
+TWN.US,D,20130425,000000,9.64,9.668,9.64,9.657,44855,0
+TWN.US,D,20130426,000000,9.559,9.64,9.559,9.628,18830,0
+TWN.US,D,20130429,000000,9.696,9.703,9.628,9.668,40532,0
+TWN.US,D,20130430,000000,9.674,9.754,9.674,9.737,12198,0
+TWN.US,D,20130501,000000,9.662,9.731,9.662,9.662,14605,0
+TWN.US,D,20130502,000000,9.696,9.749,9.696,9.703,8489,0
+TWN.US,D,20130503,000000,9.737,9.76,9.737,9.743,10198,0
+TWN.US,D,20130506,000000,9.696,9.789,9.696,9.76,10916,0
+TWN.US,D,20130507,000000,9.766,9.776,9.743,9.754,23247,0
+TWN.US,D,20130508,000000,9.806,9.823,9.772,9.811,54869,0
+TWN.US,D,20130509,000000,9.749,9.817,9.749,9.772,16944,0
+TWN.US,D,20130510,000000,9.737,9.737,9.731,9.731,28831,0
+TWN.US,D,20130513,000000,9.617,9.645,9.6,9.628,13056,0
+TWN.US,D,20130514,000000,9.53,9.628,9.53,9.617,13445,0
+TWN.US,D,20130515,000000,9.605,9.61,9.547,9.581,34261,0
+TWN.US,D,20130516,000000,9.633,9.657,9.622,9.64,9560,0
+TWN.US,D,20130517,000000,9.633,9.657,9.628,9.633,11798,0
+TWN.US,D,20130520,000000,9.662,9.674,9.651,9.668,14452,0
+TWN.US,D,20130521,000000,9.662,9.696,9.651,9.691,30417,0
+TWN.US,D,20130522,000000,9.749,9.766,9.657,9.674,36300,0
+TWN.US,D,20130523,000000,9.571,9.593,9.4675,9.593,29526,0
+TWN.US,D,20130524,000000,9.525,9.542,9.507,9.507,6427,0
+TWN.US,D,20130528,000000,9.576,9.628,9.571,9.605,22980,0
+TWN.US,D,20130529,000000,9.617,9.617,9.547,9.576,9186,0
+TWN.US,D,20130530,000000,9.576,9.576,9.525,9.565,59296,0
+TWN.US,D,20130531,000000,9.586,9.6,9.553,9.571,11338,0
+TWN.US,D,20130603,000000,9.559,9.657,9.507,9.64,24115,0
+TWN.US,D,20130604,000000,9.593,9.617,9.565,9.6,47118,0
+TWN.US,D,20130605,000000,9.576,9.617,9.4721,9.4721,16188,0
+TWN.US,D,20130606,000000,9.514,9.581,9.514,9.581,32760,0
+TWN.US,D,20130607,000000,9.64,9.68,9.64,9.657,12260,0
+TWN.US,D,20130610,000000,9.605,9.651,9.6,9.645,11874,0
+TWN.US,D,20130611,000000,9.4721,9.593,9.4721,9.514,10296,0
+TWN.US,D,20130612,000000,9.565,9.565,9.3925,9.398,17414,0
+TWN.US,D,20130613,000000,9.3462,9.386,9.3239,9.386,52321,0
+TWN.US,D,20130614,000000,9.3276,9.3406,9.2711,9.2711,24065,0
+TWN.US,D,20130617,000000,9.335,9.3749,9.3063,9.3239,43621,0
+TWN.US,D,20130618,000000,9.3276,9.3925,9.3174,9.3637,56627,0
+TWN.US,D,20130619,000000,9.3573,9.3749,9.2665,9.2665,25065,0
+TWN.US,D,20130620,000000,9.1563,9.1563,8.9738,9.0127,53815,0
+TWN.US,D,20130621,000000,9.0887,9.0887,9.0303,9.0479,25239,0
+TWN.US,D,20130624,000000,8.921,8.9266,8.8182,8.8812,89414,0
+TWN.US,D,20130625,000000,8.8979,9.0479,8.8692,9.0127,93038,0
+TWN.US,D,20130626,000000,9.0192,9.1053,9.0072,9.0701,246937,0
+TWN.US,D,20130627,000000,9.1387,9.2378,9.1276,9.2026,161530,0
+TWN.US,D,20130628,000000,9.2424,9.3406,9.1165,9.335,93062,0
+TWN.US,D,20130701,000000,9.3813,9.4091,9.3813,9.4091,10648,0
+TWN.US,D,20130702,000000,9.4675,9.514,9.3749,9.4323,33309,0
+TWN.US,D,20130703,000000,9.3239,9.3749,9.26,9.3693,7312,0
+TWN.US,D,20130705,000000,9.4277,9.571,9.4277,9.518,86584,0
+TWN.US,D,20130708,000000,9.3925,9.536,9.3925,9.518,61971,0
+TWN.US,D,20130709,000000,9.581,9.581,9.553,9.559,1856,0
+TWN.US,D,20130710,000000,9.6,9.61,9.571,9.576,34573,0
+TWN.US,D,20130711,000000,9.776,9.857,9.743,9.84,32627,0
+TWN.US,D,20130712,000000,9.782,9.811,9.743,9.776,48457,0
+TWN.US,D,20130715,000000,9.835,9.852,9.811,9.811,17084,0
+TWN.US,D,20130716,000000,9.823,9.875,9.776,9.811,32796,0
+TWN.US,D,20130717,000000,9.897,9.926,9.845,9.852,53501,0
+TWN.US,D,20130718,000000,9.794,9.811,9.726,9.76,67625,0
+TWN.US,D,20130719,000000,9.617,9.696,9.617,9.68,60578,0
+TWN.US,D,20130722,000000,9.726,9.881,9.726,9.835,38498,0
+TWN.US,D,20130723,000000,9.961,9.979,9.83,9.944,20569,0
+TWN.US,D,20130724,000000,9.886,9.932,9.881,9.897,37021,0
+TWN.US,D,20130725,000000,9.904,9.921,9.886,9.921,29759,0
+TWN.US,D,20130726,000000,9.886,9.961,9.857,9.921,73256,0
+TWN.US,D,20130729,000000,9.845,9.881,9.83,9.852,46033,0
+TWN.US,D,20130730,000000,9.973,9.979,9.955,9.955,26826,0
+TWN.US,D,20130731,000000,9.789,9.886,9.789,9.886,40198,0
+TWN.US,D,20130801,000000,9.845,9.921,9.823,9.892,18539,0
+TWN.US,D,20130802,000000,9.875,9.973,9.83,9.973,47363,0
+TWN.US,D,20130805,000000,9.996,10.035,9.967,10.035,22689,0
+TWN.US,D,20130806,000000,9.989,10.041,9.909,10.019,44042,0
+TWN.US,D,20130807,000000,9.932,9.932,9.864,9.881,23839,0
+TWN.US,D,20130808,000000,9.916,9.95,9.897,9.926,11608,0
+TWN.US,D,20130809,000000,9.875,9.904,9.835,9.869,13917,0
+TWN.US,D,20130812,000000,9.864,9.926,9.864,9.881,2913,0
+TWN.US,D,20130813,000000,9.973,9.973,9.881,9.897,20408,0
+TWN.US,D,20130814,000000,9.961,10.001,9.886,9.961,14797,0
+TWN.US,D,20130815,000000,9.857,9.875,9.835,9.845,33142,0
+TWN.US,D,20130816,000000,9.897,10.007,9.835,9.973,8705,0
+TWN.US,D,20130819,000000,9.897,9.973,9.864,9.932,24313,0
+TWN.US,D,20130820,000000,9.897,9.932,9.83,9.916,16367,0
+TWN.US,D,20130821,000000,9.886,9.926,9.857,9.892,22692,0
+TWN.US,D,20130822,000000,9.967,9.967,9.857,9.892,8181,0
+TWN.US,D,20130823,000000,9.944,10.001,9.944,9.989,7732,0
+TWN.US,D,20130826,000000,10.007,10.007,9.938,9.955,14797,0
+TWN.US,D,20130827,000000,9.904,10.041,9.881,10.007,61344,0
+TWN.US,D,20130828,000000,10.035,10.098,9.973,10.001,45145,0
+TWN.US,D,20130829,000000,10.058,10.133,10.058,10.111,14613,0
+TWN.US,D,20130830,000000,10.203,10.208,9.916,9.955,15023,0
+TWN.US,D,20130903,000000,10.121,10.121,10.012,10.111,20923,0
+TWN.US,D,20130904,000000,10.162,10.208,10.162,10.208,4093,0
+TWN.US,D,20130905,000000,10.197,10.225,10.174,10.214,10966,0
+TWN.US,D,20130906,000000,10.255,10.3,10.203,10.225,4747,0
+TWN.US,D,20130909,000000,10.288,10.448,10.288,10.448,38026,0
+TWN.US,D,20130910,000000,10.433,10.433,10.37,10.398,11837,0
+TWN.US,D,20130911,000000,10.329,10.362,10.247,10.362,29906,0
+TWN.US,D,20130912,000000,10.3,10.622,10.294,10.495,95878,0
+TWN.US,D,20130913,000000,10.467,10.563,10.456,10.46,41263,0
+TWN.US,D,20130916,000000,10.513,10.513,10.277,10.333,17303,0
+TWN.US,D,20130917,000000,10.311,10.351,10.3,10.305,9400,0
+TWN.US,D,20130918,000000,10.225,10.427,10.214,10.427,17421,0
+TWN.US,D,20130919,000000,10.404,10.448,10.34,10.448,15977,0
+TWN.US,D,20130920,000000,10.409,10.409,10.34,10.392,3364,0
+TWN.US,D,20130923,000000,10.398,10.42,10.362,10.398,10256,0
+TWN.US,D,20130924,000000,10.392,10.398,10.37,10.38,93766,0
+TWN.US,D,20130925,000000,10.34,10.404,10.34,10.386,2989,0
+TWN.US,D,20130926,000000,10.333,10.333,10.244,10.317,10966,0
+TWN.US,D,20130927,000000,10.266,10.358,10.266,10.311,3227,0
+TWN.US,D,20130930,000000,10.162,10.305,10.162,10.288,17694,0
+TWN.US,D,20131001,000000,10.288,10.38,10.288,10.38,7789,0
+TWN.US,D,20131002,000000,10.404,10.437,10.358,10.437,4526,0
+TWN.US,D,20131003,000000,10.529,10.609,10.501,10.547,26301,0
+TWN.US,D,20131004,000000,10.547,10.662,10.547,10.638,10900,0
+TWN.US,D,20131007,000000,10.513,10.679,10.513,10.645,23405,0
+TWN.US,D,20131008,000000,10.593,10.714,10.593,10.679,32263,0
+TWN.US,D,20131009,000000,10.657,10.708,10.605,10.634,3846,0
+TWN.US,D,20131010,000000,10.714,10.817,10.714,10.817,4178,0
+TWN.US,D,20131011,000000,10.731,10.731,10.638,10.679,3893,0
+TWN.US,D,20131014,000000,10.563,10.662,10.563,10.587,10794,0
+TWN.US,D,20131015,000000,10.605,10.772,10.605,10.731,13430,0
+TWN.US,D,20131016,000000,10.772,10.822,10.772,10.822,1478,0
+TWN.US,D,20131017,000000,10.737,10.817,10.737,10.811,4005,0
+TWN.US,D,20131018,000000,10.817,11.036,10.817,10.973,34299,0
+TWN.US,D,20131021,000000,10.909,11.007,10.638,10.937,32662,0
+TWN.US,D,20131022,000000,10.973,10.973,10.834,10.903,16119,0
+TWN.US,D,20131023,000000,10.811,10.828,10.753,10.777,14414,0
+TWN.US,D,20131024,000000,10.84,10.927,10.794,10.828,13404,0
+TWN.US,D,20131025,000000,10.724,10.863,10.668,10.851,20107,0
+TWN.US,D,20131028,000000,10.863,10.949,10.863,10.949,5316,0
+TWN.US,D,20131029,000000,10.927,10.995,10.858,10.995,61192,0
+TWN.US,D,20131030,000000,11.012,11.036,10.973,10.995,2265,0
+TWN.US,D,20131031,000000,10.915,10.955,10.915,10.927,15978,0
+TWN.US,D,20131101,000000,10.886,10.886,10.84,10.858,9662,0
+TWN.US,D,20131104,000000,10.811,10.927,10.806,10.811,7865,0
+TWN.US,D,20131105,000000,10.708,10.708,10.628,10.65,45504,0
+TWN.US,D,20131106,000000,10.702,10.772,10.684,10.742,61101,0
+TWN.US,D,20131107,000000,10.691,10.748,10.684,10.702,8399,0
+TWN.US,D,20131108,000000,10.575,10.662,10.575,10.662,15808,0
+TWN.US,D,20131111,000000,10.616,10.65,10.616,10.634,8349,0
+TWN.US,D,20131112,000000,10.616,10.645,10.575,10.575,20742,0
+TWN.US,D,20131113,000000,10.427,10.506,10.404,10.495,109129,0
+TWN.US,D,20131114,000000,10.46,10.616,10.42,10.605,13314,0
+TWN.US,D,20131115,000000,10.679,10.753,10.679,10.748,19586,0
+TWN.US,D,20131118,000000,10.787,10.858,10.742,10.794,66700,0
+TWN.US,D,20131119,000000,10.822,10.84,10.777,10.777,34004,0
+TWN.US,D,20131120,000000,10.731,10.731,10.679,10.696,11308,0
+TWN.US,D,20131121,000000,10.657,10.714,10.622,10.662,24893,0
+TWN.US,D,20131122,000000,10.645,10.724,10.638,10.719,19114,0
+TWN.US,D,20131125,000000,10.731,10.787,10.731,10.748,40923,0
+TWN.US,D,20131126,000000,10.806,10.822,10.714,10.759,23915,0
+TWN.US,D,20131127,000000,10.777,10.822,10.777,10.822,8365,0
+TWN.US,D,20131129,000000,10.921,10.943,10.915,10.921,28558,0
+TWN.US,D,20131202,000000,10.949,10.977,10.892,10.898,30033,0
+TWN.US,D,20131203,000000,10.915,10.955,10.88,10.931,43491,0
+TWN.US,D,20131204,000000,10.903,10.943,10.873,10.873,8442,0
+TWN.US,D,20131205,000000,10.806,10.834,10.806,10.828,11649,0
+TWN.US,D,20131206,000000,10.886,10.96,10.886,10.937,10927,0
+TWN.US,D,20131209,000000,11.001,11.202,11.001,11.063,27964,0
+TWN.US,D,20131210,000000,11.098,11.098,10.977,11.007,23879,0
+TWN.US,D,20131211,000000,11.001,11.03,10.949,10.949,52781,0
+TWN.US,D,20131212,000000,10.892,10.898,10.748,10.806,12683,0
+TWN.US,D,20131213,000000,10.909,10.909,10.811,10.858,8958,0
+TWN.US,D,20131216,000000,10.828,10.828,10.696,10.702,7334,0
+TWN.US,D,20131217,000000,10.724,10.753,10.702,10.702,3160,0
+TWN.US,D,20131218,000000,10.684,10.863,10.684,10.794,11839,0
+TWN.US,D,20131219,000000,10.772,10.811,10.764,10.799,32265,0
+TWN.US,D,20131220,000000,10.777,10.828,10.759,10.794,14341,0
+TWN.US,D,20131223,000000,10.817,10.858,10.759,10.787,21839,0
+TWN.US,D,20131224,000000,10.898,10.898,10.777,10.88,22664,0
+TWN.US,D,20131226,000000,10.834,10.863,10.724,10.834,21301,0
+TWN.US,D,20131227,000000,10.863,10.873,10.828,10.873,9401,0
+TWN.US,D,20131230,000000,10.834,11.03,10.834,10.984,57012,0
+TWN.US,D,20131231,000000,11.041,11.196,11.017,11.098,17446,0
+TWN.US,D,20140102,000000,10.984,10.988,10.937,10.943,21627,0
+TWN.US,D,20140103,000000,10.903,10.943,10.84,10.931,7494,0
+TWN.US,D,20140106,000000,10.88,10.88,10.714,10.806,6738,0
+TWN.US,D,20140107,000000,10.787,10.909,10.787,10.898,3658,0
+TWN.US,D,20140108,000000,10.973,10.973,10.937,10.943,4005,0
+TWN.US,D,20140109,000000,10.943,10.943,10.927,10.937,6842,0
+TWN.US,D,20140110,000000,10.937,10.937,10.869,10.873,12391,0
+TWN.US,D,20140113,000000,10.921,10.96,10.609,10.609,12099,0
+TWN.US,D,20140114,000000,10.777,10.943,10.777,10.937,8602,0
+TWN.US,D,20140115,000000,10.921,10.943,10.898,10.903,4147,0
+TWN.US,D,20140116,000000,10.845,10.845,10.794,10.822,3835,0
+TWN.US,D,20140117,000000,10.811,10.817,10.799,10.799,4156,0
+TWN.US,D,20140121,000000,10.806,10.88,10.787,10.84,13742,0
+TWN.US,D,20140122,000000,10.909,10.915,10.873,10.903,4408,0
+TWN.US,D,20140123,000000,10.811,10.869,10.806,10.863,16195,0
+TWN.US,D,20140124,000000,10.783,10.817,10.724,10.794,19969,0
+TWN.US,D,20140127,000000,10.65,10.731,10.582,10.691,27609,0
+TWN.US,D,20140128,000000,10.759,10.759,10.708,10.708,28036,0
+TWN.US,D,20140129,000000,10.638,10.691,10.575,10.634,7375,0
+TWN.US,D,20140130,000000,10.638,10.662,10.638,10.662,4242,0
+TWN.US,D,20140131,000000,10.684,10.708,10.668,10.708,11437,0
+TWN.US,D,20140203,000000,10.662,10.759,10.409,10.46,43131,0
+TWN.US,D,20140204,000000,10.495,10.628,10.495,10.622,14174,0
+TWN.US,D,20140205,000000,10.484,10.547,10.404,10.547,6016,0
+TWN.US,D,20140206,000000,10.523,10.609,10.523,10.605,2150,0
+TWN.US,D,20140207,000000,10.657,10.764,10.657,10.742,5090,0
+TWN.US,D,20140210,000000,10.702,10.708,10.702,10.702,947,0
+TWN.US,D,20140211,000000,10.799,10.799,10.772,10.772,937,0
+TWN.US,D,20140212,000000,10.851,10.863,10.806,10.811,2786,0
+TWN.US,D,20140213,000000,10.764,10.898,10.719,10.748,182616,0
+TWN.US,D,20140214,000000,10.806,10.88,10.806,10.88,9401,0
+TWN.US,D,20140218,000000,10.834,10.921,10.834,10.863,34325,0
+TWN.US,D,20140219,000000,10.84,11.104,10.806,10.811,7003,0
+TWN.US,D,20140220,000000,10.817,10.822,10.772,10.772,2905,0
+TWN.US,D,20140221,000000,10.851,11.127,10.799,10.973,74732,0
+TWN.US,D,20140224,000000,10.863,10.863,10.777,10.84,13971,0
+TWN.US,D,20140225,000000,10.772,10.988,10.748,10.753,3370,0
+TWN.US,D,20140226,000000,10.806,10.886,10.806,10.886,2844,0
+TWN.US,D,20140227,000000,10.96,10.96,10.886,10.921,6040,0
+TWN.US,D,20140228,000000,10.886,10.892,10.817,10.863,7339,0
+TWN.US,D,20140303,000000,10.772,10.817,10.696,10.719,10694,0
+TWN.US,D,20140304,000000,10.799,10.834,10.799,10.834,1162,0
+TWN.US,D,20140305,000000,10.806,10.845,10.783,10.817,4426,0
+TWN.US,D,20140306,000000,10.921,10.955,10.921,10.927,3987,0
+TWN.US,D,20140307,000000,10.973,10.973,10.921,10.921,1634,0
+TWN.US,D,20140310,000000,10.759,10.84,10.759,10.811,15612,0
+TWN.US,D,20140311,000000,10.869,10.869,10.828,10.828,7315,0
+TWN.US,D,20140312,000000,10.759,10.772,10.759,10.772,1732,0
+TWN.US,D,20140313,000000,10.858,10.858,10.323,10.748,34396,0
+TWN.US,D,20140314,000000,10.772,10.772,10.593,10.719,5221,0
+TWN.US,D,20140317,000000,10.719,10.742,10.719,10.742,348,0
+TWN.US,D,20140318,000000,10.759,10.759,10.759,10.759,180,0
+TWN.US,D,20140319,000000,10.724,10.772,10.714,10.714,51876,0
+TWN.US,D,20140320,000000,10.593,10.634,10.542,10.634,49973,0
+TWN.US,D,20140321,000000,10.593,10.668,10.582,10.628,11854,0
+TWN.US,D,20140324,000000,10.645,10.645,10.605,10.616,4395,0
+TWN.US,D,20140325,000000,10.662,10.702,10.638,10.696,23163,0
+TWN.US,D,20140326,000000,10.777,10.84,10.748,10.783,27330,0
+TWN.US,D,20140327,000000,10.772,10.794,10.772,10.783,9825,0
+TWN.US,D,20140328,000000,10.777,10.783,10.777,10.783,5934,0
+TWN.US,D,20140331,000000,10.806,10.845,10.777,10.845,39018,0
+TWN.US,D,20140401,000000,10.903,10.949,10.851,10.869,12496,0
+TWN.US,D,20140402,000000,10.903,11.012,10.903,10.927,6298,0
+TWN.US,D,20140403,000000,10.915,10.966,10.892,10.937,21138,0
+TWN.US,D,20140404,000000,10.921,10.984,10.921,10.977,51844,0
+TWN.US,D,20140407,000000,10.927,10.937,10.873,10.892,25557,0
+TWN.US,D,20140408,000000,10.943,11.017,10.892,11.007,7272,0
+TWN.US,D,20140409,000000,11.012,11.036,10.96,11.012,40410,0
+TWN.US,D,20140410,000000,11.001,11.001,10.84,10.931,7962,0
+TWN.US,D,20140411,000000,10.892,10.931,10.892,10.909,32392,0
+TWN.US,D,20140414,000000,10.921,10.921,10.858,10.873,8630,0
+TWN.US,D,20140415,000000,10.863,10.903,10.724,10.817,11787,0
+TWN.US,D,20140416,000000,10.84,10.84,10.783,10.834,17120,0
+TWN.US,D,20140417,000000,10.845,10.851,10.845,10.851,1765,0
+TWN.US,D,20140421,000000,10.817,10.845,10.817,10.845,1620,0
+TWN.US,D,20140422,000000,10.873,10.873,10.873,10.873,348,0
+TWN.US,D,20140423,000000,10.845,10.909,10.834,10.903,15240,0
+TWN.US,D,20140424,000000,10.915,11.167,10.88,10.88,18583,0
+TWN.US,D,20140425,000000,10.772,10.903,10.501,10.708,17366,0
+TWN.US,D,20140428,000000,10.794,10.794,10.702,10.724,12539,0
+TWN.US,D,20140429,000000,10.806,10.898,10.783,10.794,10543,0
+TWN.US,D,20140430,000000,10.719,10.869,10.719,10.777,9214,0
+TWN.US,D,20140501,000000,10.702,10.714,10.702,10.714,1323,0
+TWN.US,D,20140502,000000,10.719,10.898,10.719,10.886,14420,0
+TWN.US,D,20140505,000000,10.873,10.988,10.873,10.984,23252,0
+TWN.US,D,20140506,000000,11.036,11.11,11.001,11.098,160498,0
+TWN.US,D,20140507,000000,11.081,11.231,11.046,11.212,62776,0
+TWN.US,D,20140508,000000,11.271,11.54,11.202,11.483,52665,0
+TWN.US,D,20140509,000000,11.402,11.402,11.322,11.335,2739,0
+TWN.US,D,20140512,000000,11.282,11.282,11.156,11.186,5503,0
+TWN.US,D,20140513,000000,11.19,11.305,11.059,11.081,38562,0
+TWN.US,D,20140514,000000,11.156,11.425,10.96,11.122,23909,0
+TWN.US,D,20140515,000000,11.023,11.098,10.873,10.886,69171,0
+TWN.US,D,20140516,000000,10.783,11.03,10.753,11.012,5447,0
+TWN.US,D,20140519,000000,10.943,10.949,10.828,10.927,25220,0
+TWN.US,D,20140520,000000,11.087,11.122,10.921,10.931,15239,0
+TWN.US,D,20140521,000000,10.931,10.96,10.931,10.949,5300,0
+TWN.US,D,20140522,000000,10.943,11.023,10.927,11.001,53125,0
+TWN.US,D,20140523,000000,11.036,11.075,11.036,11.07,14637,0
+TWN.US,D,20140527,000000,11.087,11.145,10.977,11.145,10667,0
+TWN.US,D,20140528,000000,11.196,11.242,11.174,11.236,20905,0
+TWN.US,D,20140529,000000,11.212,11.276,11.212,11.276,22714,0
+TWN.US,D,20140530,000000,11.271,11.357,11.271,11.351,2620,0
+TWN.US,D,20140602,000000,11.335,11.391,11.294,11.357,11872,0
+TWN.US,D,20140603,000000,11.362,11.397,11.362,11.38,16817,0
+TWN.US,D,20140604,000000,11.368,11.375,11.339,11.351,10469,0
+TWN.US,D,20140605,000000,11.328,11.357,11.328,11.339,20990,0
+TWN.US,D,20140606,000000,11.316,11.351,11.316,11.346,14744,0
+TWN.US,D,20140609,000000,11.351,11.351,11.346,11.346,8336,0
+TWN.US,D,20140610,000000,11.375,11.454,11.346,11.454,48393,0
+TWN.US,D,20140611,000000,11.351,11.402,11.351,11.402,3456,0
+TWN.US,D,20140612,000000,11.368,11.402,11.271,11.311,20153,0
+TWN.US,D,20140613,000000,11.265,11.449,11.248,11.288,20560,0
+TWN.US,D,20140616,000000,11.311,11.397,11.299,11.346,34752,0
+TWN.US,D,20140617,000000,11.375,11.414,11.375,11.414,10727,0
+TWN.US,D,20140618,000000,11.437,11.483,11.432,11.483,18593,0
+TWN.US,D,20140619,000000,11.449,11.489,11.437,11.489,11814,0
+TWN.US,D,20140620,000000,11.316,11.495,11.299,11.432,10705,0
+TWN.US,D,20140623,000000,11.328,11.432,11.328,11.375,84226,0
+TWN.US,D,20140624,000000,11.375,11.386,11.288,11.288,42895,0
+TWN.US,D,20140625,000000,11.346,11.357,11.346,11.346,22611,0
+TWN.US,D,20140626,000000,11.437,11.454,11.437,11.437,4897,0
+TWN.US,D,20140627,000000,11.421,11.604,11.421,11.592,14865,0
+TWN.US,D,20140630,000000,11.633,11.77,11.633,11.77,23342,0
+TWN.US,D,20140701,000000,11.897,12.087,11.897,12.065,8965,0
+TWN.US,D,20140702,000000,12.035,12.184,12.018,12.069,12533,0
+TWN.US,D,20140703,000000,12.035,12.247,12.035,12.151,2437,0
+TWN.US,D,20140707,000000,12.127,12.218,12.121,12.121,6684,0
+TWN.US,D,20140708,000000,12.065,12.065,12.018,12.018,8181,0
+TWN.US,D,20140709,000000,11.971,11.989,11.954,11.96,5104,0
+TWN.US,D,20140710,000000,11.964,12.006,11.92,11.937,33514,0
+TWN.US,D,20140711,000000,11.95,11.95,11.908,11.92,11725,0
+TWN.US,D,20140714,000000,11.908,11.931,11.874,11.879,84840,0
+TWN.US,D,20140715,000000,11.891,11.92,11.869,11.891,25777,0
+TWN.US,D,20140716,000000,11.891,11.891,11.782,11.856,5539,0
+TWN.US,D,20140717,000000,11.741,11.793,11.69,11.713,63423,0
+TWN.US,D,20140718,000000,11.822,11.891,11.713,11.713,15375,0
+TWN.US,D,20140721,000000,11.696,11.713,11.604,11.684,34867,0
+TWN.US,D,20140722,000000,11.782,11.782,11.753,11.77,7145,0
+TWN.US,D,20140723,000000,11.805,11.805,11.753,11.77,12804,0
+TWN.US,D,20140724,000000,11.863,11.863,11.788,11.799,2959,0
+TWN.US,D,20140725,000000,11.748,11.748,11.667,11.725,11530,0
+TWN.US,D,20140728,000000,11.679,11.696,11.667,11.696,1218,0
+TWN.US,D,20140729,000000,11.633,11.633,11.529,11.529,5833,0
+TWN.US,D,20140730,000000,11.489,11.489,10.973,11.454,18670,0
+TWN.US,D,20140731,000000,11.38,11.38,11.208,11.236,31407,0
+TWN.US,D,20140801,000000,11.288,11.305,11.236,11.242,2959,0
+TWN.US,D,20140804,000000,11.311,11.346,11.26,11.322,51276,0
+TWN.US,D,20140805,000000,11.138,11.316,11.063,11.202,36845,0
+TWN.US,D,20140806,000000,11.276,11.517,11.098,11.127,20976,0
+TWN.US,D,20140807,000000,11.145,11.145,11.098,11.098,5220,0
+TWN.US,D,20140808,000000,11.11,11.11,11.036,11.075,14704,0
+TWN.US,D,20140811,000000,11.138,11.19,11.098,11.167,48818,0
+TWN.US,D,20140812,000000,11.162,11.167,11.138,11.167,8183,0
+TWN.US,D,20140813,000000,11.231,11.311,11.231,11.294,3821,0
+TWN.US,D,20140814,000000,11.299,11.299,11.288,11.288,7677,0
+TWN.US,D,20140815,000000,11.316,11.316,11.311,11.311,2523,0
+TWN.US,D,20140818,000000,11.362,11.362,11.362,11.362,388,0
+TWN.US,D,20140819,000000,11.402,11.425,11.357,11.362,4145,0
+TWN.US,D,20140820,000000,11.38,11.449,11.38,11.386,3018,0
+TWN.US,D,20140821,000000,11.375,11.402,11.322,11.346,11823,0
+TWN.US,D,20140822,000000,11.41,11.449,11.41,11.414,14721,0
+TWN.US,D,20140825,000000,11.425,11.575,11.425,11.489,16081,0
+TWN.US,D,20140826,000000,11.483,11.483,11.454,11.461,4626,0
+TWN.US,D,20140827,000000,11.517,11.626,11.517,11.615,11426,0
+TWN.US,D,20140828,000000,11.5,11.604,11.5,11.57,17989,0
+TWN.US,D,20140829,000000,11.604,11.684,11.604,11.626,12137,0
+TWN.US,D,20140902,000000,11.644,11.644,11.495,11.529,73027,0
+TWN.US,D,20140903,000000,11.621,11.621,11.587,11.587,39698,0
+TWN.US,D,20140904,000000,11.575,11.638,11.575,11.638,2089,0
+TWN.US,D,20140905,000000,11.587,11.587,11.506,11.54,17078,0
+TWN.US,D,20140908,000000,11.506,11.512,11.461,11.461,6759,0
+TWN.US,D,20140910,000000,11.414,11.551,11.414,11.529,10273,0
+TWN.US,D,20140911,000000,11.432,11.512,11.421,11.483,9245,0
+TWN.US,D,20140912,000000,11.368,11.454,11.339,11.386,25704,0
+TWN.US,D,20140915,000000,11.346,11.38,11.316,11.316,9649,0
+TWN.US,D,20140916,000000,11.224,11.316,11.208,11.294,18945,0
+TWN.US,D,20140917,000000,11.335,11.351,11.328,11.339,3116,0
+TWN.US,D,20140918,000000,11.362,11.375,11.328,11.335,47699,0
+TWN.US,D,20140919,000000,11.402,11.414,11.311,11.311,51510,0
+TWN.US,D,20140922,000000,11.224,11.224,11.046,11.063,89186,0
+TWN.US,D,20140923,000000,11.075,11.098,10.984,11.059,97981,0
+TWN.US,D,20140924,000000,11.063,11.063,11.036,11.046,29804,0
+TWN.US,D,20140925,000000,10.863,10.903,10.742,10.799,166037,0
+TWN.US,D,20140926,000000,10.828,10.845,10.806,10.817,33759,0
+TWN.US,D,20140929,000000,10.598,10.737,10.598,10.714,23732,0
+TWN.US,D,20140930,000000,10.672,10.845,10.672,10.845,30022,0
+TWN.US,D,20141001,000000,10.764,10.858,10.742,10.772,28456,0
+TWN.US,D,20141002,000000,10.822,10.863,10.787,10.806,11173,0
+TWN.US,D,20141003,000000,10.921,10.995,10.921,10.984,25454,0
+TWN.US,D,20141006,000000,11.001,11.174,11.001,11.075,19914,0
+TWN.US,D,20141007,000000,11.087,11.26,11.081,11.098,5759,0
+TWN.US,D,20141008,000000,11.023,11.023,10.886,11.023,11534,0
+TWN.US,D,20141009,000000,10.955,10.955,10.84,10.863,11674,0
+TWN.US,D,20141010,000000,10.772,10.772,10.638,10.748,6654,0
+TWN.US,D,20141013,000000,10.764,10.772,10.605,10.605,12797,0
+TWN.US,D,20141014,000000,10.559,10.65,10.333,10.547,27446,0
+TWN.US,D,20141015,000000,10.34,10.691,10.34,10.404,13603,0
+TWN.US,D,20141016,000000,10.351,10.358,10.323,10.351,24308,0
+TWN.US,D,20141017,000000,10.346,10.392,10.283,10.317,4096,0
+TWN.US,D,20141020,000000,10.3,10.398,10.27,10.374,13724,0
+TWN.US,D,20141021,000000,10.456,10.472,10.409,10.448,20069,0
+TWN.US,D,20141022,000000,10.523,10.628,10.467,10.467,18443,0
+TWN.US,D,20141023,000000,10.472,10.519,10.456,10.513,13171,0
+TWN.US,D,20141024,000000,10.346,10.386,10.329,10.386,4617,0
+TWN.US,D,20141027,000000,10.329,10.346,10.329,10.329,1251,0
+TWN.US,D,20141028,000000,10.42,10.513,10.42,10.506,12615,0
+TWN.US,D,20141029,000000,10.737,10.737,10.605,10.65,8731,0
+TWN.US,D,20141030,000000,10.598,10.719,10.598,10.668,4822,0
+TWN.US,D,20141031,000000,10.714,10.714,10.684,10.696,2258,0
+TWN.US,D,20141103,000000,10.634,10.834,10.634,10.724,6762,0
+TWN.US,D,20141104,000000,10.684,10.696,10.684,10.691,1108,0
+TWN.US,D,20141105,000000,10.65,10.657,10.645,10.645,5834,0
+TWN.US,D,20141106,000000,10.628,10.634,10.534,10.534,4048,0
+TWN.US,D,20141107,000000,10.547,10.547,10.534,10.534,1390,0
+TWN.US,D,20141110,000000,10.662,10.806,10.662,10.787,8820,0
+TWN.US,D,20141111,000000,10.753,10.759,10.742,10.753,1624,0
+TWN.US,D,20141112,000000,10.622,10.634,10.616,10.616,4673,0
+TWN.US,D,20141113,000000,10.645,10.817,10.622,10.731,7579,0
+TWN.US,D,20141114,000000,10.605,10.672,10.542,10.668,13801,0
+TWN.US,D,20141117,000000,10.563,10.575,10.49,10.547,15447,0
+TWN.US,D,20141118,000000,10.513,10.559,10.433,10.519,26280,0
+TWN.US,D,20141119,000000,10.552,10.593,10.46,10.552,11147,0
+TWN.US,D,20141120,000000,10.616,10.714,10.616,10.708,10013,0
+TWN.US,D,20141121,000000,10.869,10.869,10.638,10.777,12151,0
+TWN.US,D,20141124,000000,10.737,10.828,10.737,10.828,16650,0
+TWN.US,D,20141125,000000,10.794,11.059,10.668,10.742,35397,0
+TWN.US,D,20141126,000000,10.834,10.988,10.759,10.822,8910,0
+TWN.US,D,20141128,000000,10.834,10.898,10.806,10.886,18246,0
+TWN.US,D,20141201,000000,10.691,10.764,10.598,10.696,7300,0
+TWN.US,D,20141202,000000,10.622,10.759,10.622,10.679,5120,0
+TWN.US,D,20141203,000000,10.828,10.903,10.828,10.892,2437,0
+TWN.US,D,20141204,000000,10.772,11.059,10.772,10.909,2900,0
+TWN.US,D,20141205,000000,10.845,11.081,10.783,10.949,23618,0
+TWN.US,D,20141208,000000,10.869,10.973,10.869,10.943,7456,0
+TWN.US,D,20141209,000000,10.822,10.822,10.708,10.817,8860,0
+TWN.US,D,20141210,000000,10.657,10.915,10.616,10.787,18612,0
+TWN.US,D,20141211,000000,10.737,10.943,10.672,10.851,10553,0
+TWN.US,D,20141212,000000,10.764,10.764,10.672,10.672,4699,0
+TWN.US,D,20141216,000000,10.616,10.742,10.433,10.662,24841,0
+TWN.US,D,20141217,000000,10.374,10.949,10.374,10.724,16091,0
+TWN.US,D,20141218,000000,10.702,10.88,10.702,10.731,29138,0
+TWN.US,D,20141219,000000,10.806,10.806,10.731,10.794,14528,0
+TWN.US,D,20141222,000000,10.806,10.845,10.65,10.828,26975,0
+TWN.US,D,20141223,000000,10.777,10.817,10.759,10.817,19341,0
+TWN.US,D,20141224,000000,10.806,10.851,10.759,10.851,58324,0
+TWN.US,D,20141226,000000,10.94,10.94,10.7,10.873,7544,0
+TWN.US,D,20141229,000000,11.027,11.027,10.647,10.807,29191,0
+TWN.US,D,20141230,000000,10.766,10.813,10.739,10.78,12435,0
+TWN.US,D,20141231,000000,10.786,10.914,10.7,10.914,28908,0
+TWN.US,D,20150102,000000,10.826,10.826,10.68,10.72,15575,0
+TWN.US,D,20150105,000000,10.653,10.68,10.621,10.653,16059,0
+TWN.US,D,20150106,000000,10.64,10.667,10.379,10.486,15648,0
+TWN.US,D,20150107,000000,10.546,10.546,10.454,10.493,13211,0
+TWN.US,D,20150108,000000,10.613,10.773,10.613,10.714,24028,0
+TWN.US,D,20150109,000000,10.647,10.734,10.546,10.553,13594,0
+TWN.US,D,20150112,000000,10.593,10.613,10.56,10.58,26856,0
+TWN.US,D,20150113,000000,10.659,10.747,10.613,10.613,15804,0
+TWN.US,D,20150114,000000,10.54,10.54,10.481,10.493,19053,0
+TWN.US,D,20150115,000000,10.64,10.727,10.64,10.693,5092,0
+TWN.US,D,20150116,000000,10.68,10.714,10.607,10.7,5230,0
+TWN.US,D,20150120,000000,10.714,10.72,10.621,10.693,21809,0
+TWN.US,D,20150121,000000,10.786,10.846,10.76,10.793,75526,0
+TWN.US,D,20150122,000000,10.813,10.973,10.813,10.928,25762,0
+TWN.US,D,20150123,000000,11.081,11.2,11.081,11.186,28301,0
+TWN.US,D,20150126,000000,11.186,11.186,11.087,11.087,4209,0
+TWN.US,D,20150127,000000,11.06,11.127,11.06,11.127,1364,0
+TWN.US,D,20150128,000000,11.107,11.174,11.04,11.054,6801,0
+TWN.US,D,20150129,000000,10.94,10.98,10.873,10.98,7049,0
+TWN.US,D,20150130,000000,10.821,10.821,10.72,10.753,8294,0
+TWN.US,D,20150202,000000,10.821,11.073,10.821,11.034,8326,0
+TWN.US,D,20150203,000000,11.008,11.107,11.008,11.081,7487,0
+TWN.US,D,20150204,000000,11.081,11.101,11.034,11.034,4442,0
+TWN.US,D,20150205,000000,11,11.073,10.995,11.073,7280,0
+TWN.US,D,20150206,000000,10.948,10.948,10.908,10.908,6722,0
+TWN.US,D,20150209,000000,10.886,10.973,10.886,10.894,7699,0
+TWN.US,D,20150211,000000,10.707,11.054,10.707,10.901,13428,0
+TWN.US,D,20150212,000000,10.987,11.094,10.987,11.087,12794,0
+TWN.US,D,20150213,000000,11.081,11.081,11.073,11.073,1498,0
+TWN.US,D,20150217,000000,10.987,11.014,10.96,10.967,7805,0
+TWN.US,D,20150218,000000,10.934,10.934,10.921,10.921,2410,0
+TWN.US,D,20150219,000000,10.921,10.921,10.78,10.78,15863,0
+TWN.US,D,20150220,000000,10.793,10.834,10.793,10.834,2268,0
+TWN.US,D,20150223,000000,10.846,10.853,10.807,10.821,22569,0
+TWN.US,D,20150224,000000,10.86,11.008,10.834,11.008,44099,0
+TWN.US,D,20150225,000000,11.008,11.161,11.008,11.161,22371,0
+TWN.US,D,20150226,000000,11.114,11.186,11.114,11.181,3670,0
+TWN.US,D,20150227,000000,11.127,11.267,11.127,11.261,1644,0
+TWN.US,D,20150302,000000,11.181,11.208,11.147,11.208,7191,0
+TWN.US,D,20150303,000000,11.181,11.261,11.181,11.261,7941,0
+TWN.US,D,20150304,000000,11.208,11.267,11.181,11.194,5542,0
+TWN.US,D,20150305,000000,11.2,11.213,11.2,11.213,299,0
+TWN.US,D,20150306,000000,11.2,11.2,11.107,11.107,8839,0
+TWN.US,D,20150309,000000,11.134,11.321,11.134,11.208,7340,0
+TWN.US,D,20150310,000000,11.04,11.081,11.04,11.081,748,0
+TWN.US,D,20150311,000000,11.167,11.186,11.167,11.174,1349,0
+TWN.US,D,20150312,000000,11.247,11.267,11.247,11.247,1349,0
+TWN.US,D,20150313,000000,11.167,11.234,11.067,11.186,7191,0
+TWN.US,D,20150316,000000,11.127,11.34,11.127,11.314,9738,0
+TWN.US,D,20150317,000000,11.321,11.335,11.153,11.335,8690,0
+TWN.US,D,20150318,000000,11.348,11.462,11.24,11.395,5692,0
+TWN.US,D,20150319,000000,11.381,11.414,11.281,11.281,3744,0
+TWN.US,D,20150320,000000,11.462,11.462,11.401,11.441,7941,0
+TWN.US,D,20150323,000000,11.454,11.655,11.454,11.6,11686,0
+TWN.US,D,20150324,000000,11.588,11.714,11.527,11.675,23370,0
+TWN.US,D,20150325,000000,11.608,11.608,11.487,11.554,4943,0
+TWN.US,D,20150326,000000,11.514,11.514,11.3,11.368,42546,0
+TWN.US,D,20150327,000000,11.287,11.34,11.101,11.167,31161,0
+TWN.US,D,20150330,000000,11.274,11.281,11.161,11.161,3744,0
+TWN.US,D,20150331,000000,11.161,11.221,11.161,11.221,4915,0
+TWN.US,D,20150401,000000,11.227,11.227,11.147,11.147,13483,0
+TWN.US,D,20150402,000000,11.253,11.368,11.253,11.368,2547,0
+TWN.US,D,20150406,000000,11.454,11.501,11.441,11.441,11086,0
+TWN.US,D,20150407,000000,11.395,11.454,11.348,11.387,10270,0
+TWN.US,D,20150408,000000,11.514,11.514,11.34,11.427,45993,0
+TWN.US,D,20150409,000000,11.427,11.427,11.395,11.427,6471,0
+TWN.US,D,20150410,000000,11.361,11.534,11.328,11.434,18576,0
+TWN.US,D,20150413,000000,11.395,11.401,11.395,11.401,1198,0
+TWN.US,D,20150414,000000,11.361,11.427,11.361,11.387,7340,0
+TWN.US,D,20150415,000000,11.227,11.3,11.227,11.294,3964,0
+TWN.US,D,20150416,000000,11.321,11.462,11.321,11.454,11840,0
+TWN.US,D,20150417,000000,11.307,11.307,11.267,11.287,3146,0
+TWN.US,D,20150420,000000,11.321,11.348,11.321,11.348,4118,0
+TWN.US,D,20150421,000000,11.375,11.434,11.368,11.427,10641,0
+TWN.US,D,20150422,000000,11.454,11.54,11.387,11.462,6666,0
+TWN.US,D,20150423,000000,11.661,11.776,11.661,11.776,16181,0
+TWN.US,D,20150424,000000,12.001,12.062,11.976,12.022,17676,0
+TWN.US,D,20150427,000000,12.094,12.202,12.048,12.088,28765,0
+TWN.US,D,20150428,000000,12.088,12.102,12.035,12.035,27267,0
+TWN.US,D,20150429,000000,11.928,11.949,11.908,11.915,2247,0
+TWN.US,D,20150430,000000,11.881,11.881,11.754,11.788,10937,0
+TWN.US,D,20150501,000000,11.788,11.875,11.788,11.875,4494,0
+TWN.US,D,20150504,000000,11.875,11.921,11.875,11.902,8389,0
+TWN.US,D,20150505,000000,11.881,11.894,11.822,11.835,8990,0
+TWN.US,D,20150506,000000,11.881,11.889,11.822,11.835,2247,0
+TWN.US,D,20150507,000000,11.707,11.782,11.681,11.754,12949,0
+TWN.US,D,20150508,000000,11.749,11.869,11.749,11.855,6592,0
+TWN.US,D,20150511,000000,11.749,12.168,11.714,12.168,13633,0
+TWN.US,D,20150512,000000,11.928,12.068,11.714,11.949,20811,0
+TWN.US,D,20150513,000000,12.008,12.042,11.936,12.001,5093,0
+TWN.US,D,20150514,000000,11.936,11.988,11.894,11.941,10188,0
+TWN.US,D,20150515,000000,11.875,11.941,11.782,11.941,5065,0
+TWN.US,D,20150518,000000,11.889,11.955,11.749,11.754,5418,0
+TWN.US,D,20150519,000000,11.915,12.001,11.894,11.962,13932,0
+TWN.US,D,20150520,000000,11.949,11.949,11.881,11.889,7340,0
+TWN.US,D,20150521,000000,11.869,11.875,11.801,11.801,11686,0
+TWN.US,D,20150522,000000,11.875,11.881,11.842,11.862,5394,0
+TWN.US,D,20150526,000000,11.921,11.921,11.828,11.869,6552,0
+TWN.US,D,20150527,000000,11.949,11.949,11.915,11.915,599,0
+TWN.US,D,20150528,000000,11.941,11.941,11.869,11.875,4321,0
+TWN.US,D,20150529,000000,11.869,11.869,11.862,11.862,898,0
+TWN.US,D,20150601,000000,11.822,12.122,11.822,12.102,39131,0
+TWN.US,D,20150602,000000,12.075,12.281,12.075,12.075,2846,0
+TWN.US,D,20150603,000000,12.094,12.094,12.055,12.055,7640,0
+TWN.US,D,20150604,000000,11.855,11.915,11.795,11.795,5093,0
+TWN.US,D,20150605,000000,11.641,11.641,11.447,11.508,6742,0
+TWN.US,D,20150608,000000,11.621,11.648,11.521,11.521,6440,0
+TWN.US,D,20150609,000000,11.494,11.494,11.348,11.387,6073,0
+TWN.US,D,20150610,000000,11.514,11.855,11.514,11.776,15990,0
+TWN.US,D,20150611,000000,11.714,11.808,11.634,11.661,6210,0
+TWN.US,D,20150612,000000,11.621,11.681,11.621,11.668,2996,0
+TWN.US,D,20150615,000000,11.668,11.681,11.661,11.668,1349,0
+TWN.US,D,20150616,000000,11.588,11.788,11.534,11.762,14832,0
+TWN.US,D,20150617,000000,11.675,11.749,11.481,11.521,10337,0
+TWN.US,D,20150618,000000,11.681,11.701,11.594,11.6,3744,0
+TWN.US,D,20150619,000000,11.562,12.181,11.548,11.928,42546,0
+TWN.US,D,20150622,000000,11.976,12.088,11.968,11.995,4794,0
+TWN.US,D,20150623,000000,12.048,12.094,12.022,12.022,12325,0
+TWN.US,D,20150624,000000,12.048,12.048,11.894,11.894,8091,0
+TWN.US,D,20150625,000000,12.055,12.316,12.055,12.062,2396,0
+TWN.US,D,20150626,000000,11.928,11.955,11.808,11.955,7789,0
+TWN.US,D,20150629,000000,11.714,11.849,11.694,11.721,8091,0
+TWN.US,D,20150630,000000,11.849,11.894,11.795,11.875,6834,0
+TWN.US,D,20150701,000000,11.981,12.048,11.981,12.035,21273,0
+TWN.US,D,20150702,000000,12.068,12.068,11.976,11.976,4345,0
+TWN.US,D,20150706,000000,11.976,12.008,11.955,11.962,14382,0
+TWN.US,D,20150707,000000,11.881,11.881,11.727,11.727,10487,0
+TWN.US,D,20150708,000000,11.548,11.627,11.414,11.514,14382,0
+TWN.US,D,20150709,000000,11.514,11.521,11.281,11.287,21123,0
+TWN.US,D,20150710,000000,11.487,11.562,11.294,11.314,6742,0
+TWN.US,D,20150713,000000,11.408,11.408,11.387,11.395,3445,0
+TWN.US,D,20150714,000000,11.335,11.335,11.321,11.321,1498,0
+TWN.US,D,20150715,000000,11.381,11.54,11.381,11.527,13702,0
+TWN.US,D,20150716,000000,11.475,11.614,11.454,11.614,11985,0
+TWN.US,D,20150717,000000,11.562,11.562,11.408,11.521,6292,0
+TWN.US,D,20150720,000000,11.475,11.475,11.387,11.441,4644,0
+TWN.US,D,20150721,000000,11.481,11.481,11.408,11.414,12286,0
+TWN.US,D,20150722,000000,11.314,11.34,11.24,11.247,5842,0
+TWN.US,D,20150723,000000,11.174,11.174,11.087,11.087,599,0
+TWN.US,D,20150724,000000,10.901,10.921,10.627,10.68,19776,0
+TWN.US,D,20150727,000000,10.245,10.44,10.245,10.44,35954,0
+TWN.US,D,20150728,000000,10.467,10.467,10.398,10.406,1498,0
+TWN.US,D,20150729,000000,10.42,10.454,10.093,10.42,36554,0
+TWN.US,D,20150730,000000,10.486,10.5,10.346,10.433,11836,0
+TWN.US,D,20150731,000000,10.481,10.566,10.481,10.521,4345,0
+TWN.US,D,20150803,000000,10.412,10.412,10.32,10.326,12346,0
+TWN.US,D,20150804,000000,10.373,10.412,10.34,10.379,3296,0
+TWN.US,D,20150805,000000,10.346,10.412,10.346,10.412,1049,0
+TWN.US,D,20150806,000000,10.28,10.359,10.253,10.312,2396,0
+TWN.US,D,20150807,000000,10.253,10.28,10.206,10.267,18876,0
+TWN.US,D,20150810,000000,10.398,10.398,10.326,10.379,4644,0
+TWN.US,D,20150811,000000,10.212,10.212,10.026,10.119,16553,0
+TWN.US,D,20150812,000000,10.046,10.08,10.019,10.046,10636,0
+TWN.US,D,20150813,000000,10.019,10.18,10.019,10.132,10188,0
+TWN.US,D,20150814,000000,10.153,10.159,10.132,10.132,1198,0
+TWN.US,D,20150817,000000,10.039,10.073,10.019,10.067,13333,0
+TWN.US,D,20150818,000000,10.007,10.012,9.825,9.966,11086,0
+TWN.US,D,20150819,000000,9.812,9.812,9.4054,9.766,8389,0
+TWN.US,D,20150820,000000,9.693,9.693,9.4925,9.593,7191,0
+TWN.US,D,20150821,000000,9.4378,9.4647,9.3045,9.4184,5394,0
+TWN.US,D,20150824,000000,8.9386,9.0044,8.6447,8.8377,29696,0
+TWN.US,D,20150825,000000,9.198,9.612,9.198,9.2443,18576,0
+TWN.US,D,20150826,000000,9.4184,9.4517,8.684,9.4443,26667,0
+TWN.US,D,20150827,000000,9.658,9.905,9.658,9.845,9738,0
+TWN.US,D,20150828,000000,9.786,9.852,9.786,9.793,19926,0
+TWN.US,D,20150831,000000,9.825,9.825,9.825,9.825,748,0
+TWN.US,D,20150901,000000,9.619,9.759,9.4851,9.726,17978,0
+TWN.US,D,20150902,000000,9.912,9.973,9.752,9.779,5692,0
+TWN.US,D,20150903,000000,9.779,9.779,9.779,9.779,150,0
+TWN.US,D,20150904,000000,9.706,9.832,9.706,9.832,1198,0
+TWN.US,D,20150908,000000,9.979,9.979,9.885,9.939,7041,0
+TWN.US,D,20150909,000000,10.193,10.299,10.007,10.067,8539,0
+TWN.US,D,20150910,000000,10.053,10.206,10.053,10.08,5323,0
+TWN.US,D,20150911,000000,10.226,10.226,10.14,10.166,1948,0
+TWN.US,D,20150914,000000,10.126,10.146,10.113,10.14,3146,0
+TWN.US,D,20150915,000000,10.14,10.173,10.14,10.173,2696,0
+TWN.US,D,20150916,000000,10.186,10.326,10.186,10.267,17978,0
+TWN.US,D,20150917,000000,10.28,10.473,10.28,10.446,2414,0
+TWN.US,D,20150918,000000,10.245,10.28,10.146,10.272,6891,0
+TWN.US,D,20150921,000000,10.14,10.22,10.14,10.18,7490,0
+TWN.US,D,20150922,000000,10.059,10.086,9.959,10.086,16629,0
+TWN.US,D,20150923,000000,10.012,10.059,9.986,10.059,6440,0
+TWN.US,D,20150924,000000,9.899,9.899,9.766,9.773,1514,0
+TWN.US,D,20150925,000000,9.825,9.872,9.779,9.838,8539,0
+TWN.US,D,20150928,000000,9.798,9.798,9.525,9.525,3932,0
+TWN.US,D,20150929,000000,9.586,9.586,9.4378,9.498,7041,0
+TWN.US,D,20150930,000000,9.779,9.779,9.645,9.658,29063,0
+TWN.US,D,20151001,000000,9.731,9.786,9.726,9.779,10787,0
+TWN.US,D,20151002,000000,9.912,9.912,9.912,9.912,1498,0
+TWN.US,D,20151005,000000,10.067,10.119,10.067,10.119,1669,0
+TWN.US,D,20151006,000000,10.08,10.153,10.08,10.146,16629,0
+TWN.US,D,20151007,000000,10.299,10.446,10.299,10.446,10487,0
+TWN.US,D,20151008,000000,10.312,10.333,10.286,10.286,36854,0
+TWN.US,D,20151009,000000,10.272,10.393,10.272,10.366,1647,0
+TWN.US,D,20151012,000000,10.352,10.379,10.306,10.333,4983,0
+TWN.US,D,20151013,000000,10.212,10.226,10.186,10.186,46592,0
+TWN.US,D,20151014,000000,10.226,10.226,10.22,10.22,3146,0
+TWN.US,D,20151015,000000,10.352,10.379,10.352,10.379,4794,0
+TWN.US,D,20151016,000000,10.292,10.333,10.292,10.32,2846,0
+TWN.US,D,20151019,000000,10.259,10.286,10.212,10.286,10972,0
+TWN.US,D,20151021,000000,10.226,10.226,10.186,10.193,898,0
+TWN.US,D,20151022,000000,10.267,10.32,10.267,10.306,4345,0
+TWN.US,D,20151023,000000,10.34,10.412,10.34,10.398,4494,0
+TWN.US,D,20151026,000000,10.406,10.412,10.386,10.393,5992,0
+TWN.US,D,20151027,000000,10.359,10.359,10.359,10.359,450,0
+TWN.US,D,20151028,000000,10.306,10.306,10.166,10.166,2846,0
+TWN.US,D,20151029,000000,10.106,10.14,10.106,10.14,2846,0
+TWN.US,D,20151030,000000,10.132,10.253,10.132,10.245,14234,0
+TWN.US,D,20151102,000000,10.306,10.379,10.306,10.373,3257,0
+TWN.US,D,20151103,000000,10.412,10.513,10.412,10.513,5842,0
+TWN.US,D,20151104,000000,10.647,10.693,10.647,10.653,8320,0
+TWN.US,D,20151106,000000,10.398,10.398,10.267,10.366,5394,0
+TWN.US,D,20151109,000000,10.24,10.24,10.18,10.199,2062,0
+TWN.US,D,20151110,000000,10.086,10.086,10.039,10.073,26667,0
+TWN.US,D,20151111,000000,10.007,10.007,9.759,9.899,70411,0
+TWN.US,D,20151112,000000,9.88,9.912,9.88,9.912,8690,0
+TWN.US,D,20151113,000000,9.806,9.806,9.806,9.806,599,0
+TWN.US,D,20151116,000000,9.812,9.88,9.812,9.866,17828,0
+TWN.US,D,20151117,000000,9.925,9.999,9.919,9.952,22472,0
+TWN.US,D,20151118,000000,9.88,10.019,9.88,9.993,6742,0
+TWN.US,D,20151119,000000,10.08,10.22,10.073,10.22,13333,0
+TWN.US,D,20151120,000000,10.186,10.233,10.186,10.212,2696,0
+TWN.US,D,20151123,000000,10.28,10.28,10.193,10.22,7191,0
+TWN.US,D,20151124,000000,10.067,10.08,9.999,10.059,2247,0
+TWN.US,D,20151125,000000,10.012,10.012,9.945,9.945,12435,0
+TWN.US,D,20151127,000000,9.885,9.939,9.793,9.939,2247,0
+TWN.US,D,20151130,000000,9.845,9.966,9.845,9.939,5842,0
+TWN.US,D,20151201,000000,10.073,10.113,10.059,10.059,2562,0
+TWN.US,D,20151202,000000,10.012,10.08,10.012,10.08,1587,0
+TWN.US,D,20151203,000000,10.073,10.073,9.979,10.007,2073,0
+TWN.US,D,20151204,000000,9.999,10.032,9.986,10.032,27566,0
+TWN.US,D,20151207,000000,10.046,10.086,10.039,10.046,13483,0
+TWN.US,D,20151208,000000,9.939,10.032,9.912,10.012,55785,0
+TWN.US,D,20151209,000000,10.08,10.106,9.973,10.093,8990,0
+TWN.US,D,20151210,000000,10.007,10.073,9.945,9.959,4794,0
+TWN.US,D,20151211,000000,9.852,9.859,9.593,9.68,7041,0
+TWN.US,D,20151214,000000,9.731,9.786,9.4925,9.605,10123,0
+TWN.US,D,20151215,000000,9.658,9.658,9.605,9.605,1049,0
+TWN.US,D,20151216,000000,9.693,9.845,9.693,9.712,8389,0
+TWN.US,D,20151217,000000,9.752,9.798,9.752,9.759,4045,0
+TWN.US,D,20151218,000000,9.766,9.812,9.766,9.766,2846,0
+TWN.US,D,20151221,000000,9.812,9.812,9.726,9.773,7191,0
+TWN.US,D,20151222,000000,9.779,9.892,9.739,9.88,20534,0
+TWN.US,D,20151223,000000,9.859,9.945,9.859,9.919,8690,0
+TWN.US,D,20151224,000000,9.88,9.88,9.875,9.88,1504,0
+TWN.US,D,20151228,000000,9.906,9.973,9.88,9.88,1684,0
+TWN.US,D,20151229,000000,9.819,9.819,9.806,9.819,1349,0
+TWN.US,D,20151230,000000,9.766,9.766,9.4786,9.68,10045,0
+TWN.US,D,20151231,000000,9.718,9.817,9.699,9.766,13275,0
+TWN.US,D,20160104,000000,9.699,9.699,9.4184,9.639,20012,0
+TWN.US,D,20160105,000000,9.699,9.952,9.672,9.832,8299,0
+TWN.US,D,20160106,000000,9.593,9.593,9.498,9.498,1991,0
+TWN.US,D,20160107,000000,9.3508,9.3508,9.2119,9.2646,14915,0
+TWN.US,D,20160108,000000,9.2711,9.2711,9.1776,9.1915,2466,0
+TWN.US,D,20160111,000000,9.2989,9.2989,9.1859,9.1915,5420,0
+TWN.US,D,20160112,000000,9.2785,9.2785,9.0915,9.0915,8644,0
+TWN.US,D,20160113,000000,9.084,9.109,8.9442,9.0451,29364,0
+TWN.US,D,20160114,000000,8.9507,9.0109,8.9507,9.0081,15822,0
+TWN.US,D,20160115,000000,8.7505,8.8645,8.7112,8.8321,10753,0
+TWN.US,D,20160119,000000,9.0776,9.1183,8.8451,8.9247,9738,0
+TWN.US,D,20160120,000000,8.8321,9.0183,8.8321,8.9442,28882,0
+TWN.US,D,20160121,000000,9.0312,9.1118,9.0312,9.084,16917,0
+TWN.US,D,20160122,000000,9.285,9.3387,9.1915,9.1915,19396,0
+TWN.US,D,20160125,000000,9.2248,9.2443,8.997,9.2387,4494,0
+TWN.US,D,20160126,000000,9.3045,9.4286,9.2915,9.3387,3325,0
+TWN.US,D,20160127,000000,9.3313,9.348,9.2332,9.3434,3943,0
+TWN.US,D,20160128,000000,9.4054,9.498,9.3582,9.4647,3165,0
+TWN.US,D,20160129,000000,9.686,9.786,9.666,9.666,1816,0
+TWN.US,D,20160201,000000,9.599,9.731,9.599,9.731,450,0
+TWN.US,D,20160202,000000,9.605,9.612,9.605,9.612,2856,0
+TWN.US,D,20160203,000000,9.718,9.718,9.593,9.718,7467,0
+TWN.US,D,20160204,000000,9.786,9.786,9.666,9.666,12367,0
+TWN.US,D,20160205,000000,9.539,9.559,9.512,9.545,9912,0
+TWN.US,D,20160208,000000,9.4184,9.4925,9.4184,9.4712,1361,0
+TWN.US,D,20160209,000000,9.411,9.4249,9.3248,9.4249,31237,0
+TWN.US,D,20160210,000000,9.605,9.632,9.565,9.565,17884,0
+TWN.US,D,20160211,000000,9.398,9.4184,9.398,9.4184,1408,0
+TWN.US,D,20160216,000000,9.531,9.699,9.531,9.672,2464,0
+TWN.US,D,20160217,000000,9.899,10.026,9.899,9.986,3147,0
+TWN.US,D,20160218,000000,9.986,9.986,9.866,9.872,26356,0
+TWN.US,D,20160219,000000,9.859,9.859,9.859,9.859,150,0
+TWN.US,D,20160222,000000,9.905,9.905,9.859,9.859,8394,0
+TWN.US,D,20160223,000000,9.825,9.859,9.806,9.812,11461,0
+TWN.US,D,20160224,000000,9.752,9.779,9.752,9.779,1049,0
+TWN.US,D,20160225,000000,9.866,9.866,9.866,9.866,150,0
+TWN.US,D,20160226,000000,9.899,9.899,9.881,9.881,395,0
+TWN.US,D,20160229,000000,9.952,9.952,9.892,9.892,1855,0
+TWN.US,D,20160301,000000,10.026,10.113,10.026,10.113,2706,0
+TWN.US,D,20160303,000000,10.18,10.18,10.179,10.179,4262,0
+TWN.US,D,20160304,000000,10.146,10.204,10.146,10.173,15569,0
+TWN.US,D,20160307,000000,10.113,10.113,10.059,10.059,7046,0
+TWN.US,D,20160310,000000,10.093,10.096,10.093,10.096,2997,0
+TWN.US,D,20160311,000000,10.146,10.259,10.146,10.226,2360,0
+TWN.US,D,20160314,000000,10.272,10.272,10.272,10.272,380,0
+TWN.US,D,20160315,000000,10.106,10.106,10.032,10.073,2322,0
+TWN.US,D,20160316,000000,10.053,10.253,10.053,10.22,12954,0
+TWN.US,D,20160317,000000,10.286,10.352,10.286,10.326,13503,0
+TWN.US,D,20160318,000000,10.379,10.459,10.373,10.373,8634,0
+TWN.US,D,20160321,000000,10.386,10.412,10.386,10.386,601,0
+TWN.US,D,20160322,000000,10.366,10.383,10.352,10.352,3068,0
+TWN.US,D,20160323,000000,10.267,10.292,10.259,10.292,4271,0
+TWN.US,D,20160324,000000,10.253,10.253,10.253,10.253,1500,0
+TWN.US,D,20160328,000000,10.312,10.312,10.312,10.312,223,0
+TWN.US,D,20160329,000000,10.24,10.24,10.126,10.206,20820,0
+TWN.US,D,20160330,000000,10.299,10.427,10.299,10.427,6746,0
+TWN.US,D,20160331,000000,10.427,10.427,10.373,10.373,679,0
+TWN.US,D,20160401,000000,10.28,10.312,10.28,10.286,8046,0
+TWN.US,D,20160404,000000,10.34,10.34,10.153,10.199,18219,0
+TWN.US,D,20160405,000000,10.099,10.112,10.086,10.086,32459,0
+TWN.US,D,20160406,000000,10.007,10.093,9.872,10.093,8667,0
+TWN.US,D,20160407,000000,10.086,10.086,9.966,9.966,5449,0
+TWN.US,D,20160408,000000,10.099,10.166,10.099,10.14,1522,0
+TWN.US,D,20160411,000000,10.22,10.22,10.22,10.22,524,0
+TWN.US,D,20160412,000000,10.233,10.32,10.233,10.32,1115,0
+TWN.US,D,20160413,000000,10.312,10.388,10.312,10.367,3419,0
+TWN.US,D,20160414,000000,10.386,10.386,10.386,10.386,1082,0
+TWN.US,D,20160418,000000,10.398,10.398,10.379,10.379,1717,0
+TWN.US,D,20160419,000000,10.359,10.427,10.359,10.359,32932,0
+TWN.US,D,20160420,000000,10.24,10.24,10.122,10.122,230602,0
+TWN.US,D,20160421,000000,10.186,10.206,10.146,10.166,2843,0
+TWN.US,D,20160422,000000,10.226,10.226,10.159,10.159,14234,0
+TWN.US,D,20160425,000000,10.119,10.186,10.119,10.186,13964,0
+TWN.US,D,20160426,000000,10.24,10.24,10.212,10.23,1521,0
+TWN.US,D,20160427,000000,10.186,10.22,10.148,10.206,6025,0
+TWN.US,D,20160428,000000,10.14,10.166,10.073,10.159,16292,0
+TWN.US,D,20160429,000000,10.019,10.053,9.986,10.019,5382,0
+TWN.US,D,20160502,000000,10.032,10.059,9.986,10.046,4801,0
+TWN.US,D,20160503,000000,9.905,9.905,9.832,9.88,4402,0
+TWN.US,D,20160504,000000,9.793,9.845,9.731,9.731,6046,0
+TWN.US,D,20160505,000000,9.766,9.766,9.718,9.718,3404,0
+TWN.US,D,20160506,000000,9.794,9.825,9.619,9.666,9512,0
+TWN.US,D,20160509,000000,9.652,9.652,9.652,9.652,216,0
+TWN.US,D,20160510,000000,9.625,9.699,9.625,9.686,3486,0
+TWN.US,D,20160511,000000,9.645,9.645,9.586,9.586,4494,0
+TWN.US,D,20160512,000000,9.619,9.619,9.4647,9.4925,9559,0
+TWN.US,D,20160513,000000,9.3582,9.3582,9.2989,9.2989,9888,0
+TWN.US,D,20160516,000000,9.3851,9.3915,9.3786,9.3786,23520,0
+TWN.US,D,20160517,000000,9.4184,9.4184,9.3156,9.3156,2440,0
+TWN.US,D,20160518,000000,9.3508,9.4249,9.3508,9.411,7441,0
+TWN.US,D,20160520,000000,9.3786,9.4054,9.3508,9.3508,5992,0
+TWN.US,D,20160523,000000,9.552,9.565,9.4925,9.545,6243,0
+TWN.US,D,20160524,000000,9.545,9.545,9.539,9.539,1771,0
+TWN.US,D,20160525,000000,9.58,9.645,9.58,9.645,2681,0
+TWN.US,D,20160526,000000,9.645,9.645,9.619,9.639,1399,0
+TWN.US,D,20160527,000000,9.645,9.68,9.632,9.68,8102,0
+TWN.US,D,20160531,000000,9.759,9.838,9.759,9.832,1722,0
+TWN.US,D,20160601,000000,9.892,9.919,9.892,9.919,2783,0
+TWN.US,D,20160602,000000,9.919,9.939,9.812,9.872,1798,0
+TWN.US,D,20160606,000000,9.945,10.039,9.945,9.979,4778,0
+TWN.US,D,20160607,000000,10.039,10.165,10.039,10.153,4430,0
+TWN.US,D,20160608,000000,10.173,10.212,10.173,10.212,17978,0
+TWN.US,D,20160609,000000,10.106,10.206,10.106,10.131,4292,0
+TWN.US,D,20160610,000000,10.046,10.067,10.046,10.067,299,0
+TWN.US,D,20160613,000000,9.973,10.03,9.959,10.026,8378,0
+TWN.US,D,20160614,000000,10.086,10.086,10.039,10.067,9290,0
+TWN.US,D,20160615,000000,10.153,10.186,10.153,10.186,5454,0
+TWN.US,D,20160616,000000,9.993,10.026,9.952,10.026,7800,0
+TWN.US,D,20160617,000000,10.073,10.073,9.999,10.032,2248,0
+TWN.US,D,20160621,000000,10.173,10.173,10.146,10.146,3158,0
+TWN.US,D,20160623,000000,10.245,10.245,10.177,10.179,615,0
+TWN.US,D,20160624,000000,9.866,9.893,9.812,9.88,2570,0
+TWN.US,D,20160627,000000,9.619,9.806,9.599,9.806,2821,0
+TWN.US,D,20160628,000000,9.925,10.032,9.925,10.012,53282,0
+TWN.US,D,20160629,000000,10.113,10.18,10.113,10.113,2846,0
+TWN.US,D,20160630,000000,10.18,10.199,10.166,10.18,41293,0
+TWN.US,D,20160701,000000,10.22,10.325,10.22,10.271,27732,0
+TWN.US,D,20160705,000000,10.226,10.226,9.993,10.012,15076,0
+TWN.US,D,20160706,000000,9.952,10.032,9.945,10.032,16623,0
+TWN.US,D,20160707,000000,10.032,10.159,10.032,10.113,10061,0
+TWN.US,D,20160708,000000,10.106,10.173,10.106,10.14,2499,0
+TWN.US,D,20160711,000000,10.245,10.34,10.159,10.18,14035,0
+TWN.US,D,20160712,000000,10.267,10.366,10.267,10.366,6479,0
+TWN.US,D,20160713,000000,10.366,10.366,10.306,10.306,898,0
+TWN.US,D,20160714,000000,10.386,10.44,10.359,10.406,7056,0
+TWN.US,D,20160715,000000,10.454,10.513,10.454,10.504,2115,0
+TWN.US,D,20160718,000000,10.586,10.693,10.586,10.693,5600,0
+TWN.US,D,20160719,000000,10.667,10.667,10.593,10.599,5919,0
+TWN.US,D,20160720,000000,10.607,10.667,10.607,10.653,3954,0
+TWN.US,D,20160721,000000,10.667,10.754,10.667,10.739,7345,0
+TWN.US,D,20160722,000000,10.793,10.793,10.621,10.693,11231,0
+TWN.US,D,20160725,000000,10.653,10.683,10.563,10.68,17318,0
+TWN.US,D,20160726,000000,10.836,10.836,10.76,10.78,6385,0
+TWN.US,D,20160727,000000,10.8,10.894,10.786,10.793,35061,0
+TWN.US,D,20160728,000000,10.846,10.873,10.834,10.834,2773,0
+TWN.US,D,20160729,000000,10.834,10.858,10.834,10.855,5719,0
+TWN.US,D,20160801,000000,10.987,11.014,10.987,11.01,33488,0
+TWN.US,D,20160802,000000,11.134,11.134,10.753,10.94,13867,0
+TWN.US,D,20160803,000000,10.873,10.98,10.853,10.98,12724,0
+TWN.US,D,20160804,000000,10.948,11.047,10.948,11.014,25215,0
+TWN.US,D,20160805,000000,11.127,11.194,11.127,11.181,19547,0
+TWN.US,D,20160808,000000,11.281,11.281,11.232,11.24,7277,0
+TWN.US,D,20160809,000000,11.221,11.328,11.221,11.328,32190,0
+TWN.US,D,20160810,000000,11.387,11.387,11.335,11.361,9026,0
+TWN.US,D,20160811,000000,11.307,11.335,11.274,11.335,4809,0
+TWN.US,D,20160812,000000,11.307,11.307,11.274,11.294,10204,0
+TWN.US,D,20160815,000000,11.328,11.401,11.285,11.294,42234,0
+TWN.US,D,20160816,000000,11.186,11.321,11.186,11.321,21047,0
+TWN.US,D,20160817,000000,11.314,11.361,11.234,11.34,48841,0
+TWN.US,D,20160818,000000,11.34,11.354,11.3,11.348,13348,0
+TWN.US,D,20160819,000000,11.181,11.234,11.147,11.234,7025,0
+TWN.US,D,20160822,000000,11.174,11.174,11.061,11.087,8436,0
+TWN.US,D,20160823,000000,11.2,11.213,11.153,11.2,7489,0
+TWN.US,D,20160824,000000,11.227,11.314,11.167,11.247,11121,0
+TWN.US,D,20160825,000000,11.361,11.401,11.354,11.354,12661,0
+TWN.US,D,20160826,000000,11.368,11.422,11.234,11.348,11735,0
+TWN.US,D,20160829,000000,11.414,11.414,11.401,11.401,2288,0
+TWN.US,D,20160830,000000,11.335,11.335,11.314,11.335,1198,0
+TWN.US,D,20160831,000000,11.335,11.335,11.281,11.321,7401,0
+TWN.US,D,20160901,000000,11.274,11.361,11.274,11.328,8387,0
+TWN.US,D,20160902,000000,11.274,11.422,11.274,11.422,3548,0
+TWN.US,D,20160906,000000,11.494,11.707,11.494,11.707,9620,0
+TWN.US,D,20160907,000000,11.754,11.771,11.694,11.694,7673,0
+TWN.US,D,20160908,000000,11.707,11.707,11.614,11.614,4587,0
+TWN.US,D,20160909,000000,11.501,11.501,11.328,11.348,26171,0
+TWN.US,D,20160912,000000,11.208,11.287,11.174,11.287,5109,0
+TWN.US,D,20160913,000000,11.081,11.134,11.081,11.115,11098,0
+TWN.US,D,20160914,000000,11.194,11.208,11.131,11.131,2055,0
+TWN.US,D,20160915,000000,11.267,11.3,11.195,11.261,13964,0
+TWN.US,D,20160916,000000,11.294,11.3,11.221,11.274,5690,0
+TWN.US,D,20160919,000000,11.521,11.581,11.447,11.447,19341,0
+TWN.US,D,20160920,000000,11.508,11.525,11.422,11.481,43173,0
+TWN.US,D,20160921,000000,11.514,11.681,11.514,11.681,20073,0
+TWN.US,D,20160922,000000,11.641,11.754,11.641,11.701,13556,0
+TWN.US,D,20160923,000000,11.655,11.688,11.655,11.661,13780,0
+TWN.US,D,20160926,000000,11.581,11.627,11.562,11.583,29328,0
+TWN.US,D,20160927,000000,11.534,11.6,11.534,11.575,6184,0
+TWN.US,D,20160928,000000,11.648,11.707,11.648,11.707,1882,0
+TWN.US,D,20160929,000000,11.694,11.694,11.548,11.548,11311,0
+TWN.US,D,20160930,000000,11.527,11.6,11.527,11.554,17934,0
+TWN.US,D,20161003,000000,11.588,11.594,11.427,11.481,21637,0
+TWN.US,D,20161004,000000,11.581,11.641,11.521,11.527,24703,0
+TWN.US,D,20161005,000000,11.588,11.634,11.588,11.634,5281,0
+TWN.US,D,20161006,000000,11.588,11.614,11.568,11.577,11049,0
+TWN.US,D,20161007,000000,11.627,11.655,11.562,11.581,4281,0
+TWN.US,D,20161010,000000,11.534,11.675,11.534,11.634,29579,0
+TWN.US,D,20161011,000000,11.475,11.475,11.253,11.281,22871,0
+TWN.US,D,20161012,000000,11.227,11.361,11.227,11.3,107564,0
+TWN.US,D,20161013,000000,11.153,11.221,11.087,11.221,27193,0
+TWN.US,D,20161014,000000,11.234,11.281,11.153,11.208,97047,0
+TWN.US,D,20161017,000000,11.153,11.167,11.134,11.153,27899,0
+TWN.US,D,20161018,000000,11.314,11.314,11.3,11.307,4642,0
+TWN.US,D,20161019,000000,11.354,11.375,11.354,11.375,3897,0
+TWN.US,D,20161020,000000,11.354,11.424,11.354,11.401,15837,0
+TWN.US,D,20161021,000000,11.335,11.34,11.321,11.34,4953,0
+TWN.US,D,20161024,000000,11.354,11.403,11.354,11.387,5523,0
+TWN.US,D,20161025,000000,11.454,11.454,11.441,11.454,5397,0
+TWN.US,D,20161026,000000,11.381,11.381,11.361,11.381,2555,0
+TWN.US,D,20161027,000000,11.328,11.328,11.24,11.24,7433,0
+TWN.US,D,20161028,000000,11.253,11.294,11.221,11.287,9429,0
+TWN.US,D,20161031,000000,11.281,11.307,11.281,11.3,2609,0
+TWN.US,D,20161101,000000,11.274,11.274,11.186,11.24,82856,0
+TWN.US,D,20161102,000000,11.208,11.208,11.115,11.115,3339,0
+TWN.US,D,20161103,000000,10.928,11.067,10.829,10.901,10292,0
+TWN.US,D,20161104,000000,10.853,10.853,10.821,10.826,4270,0
+TWN.US,D,20161107,000000,10.953,11.06,10.953,11.047,5673,0
+TWN.US,D,20161108,000000,11.04,11.087,10.894,11.04,20589,0
+TWN.US,D,20161109,000000,10.901,10.901,10.714,10.734,26662,0
+TWN.US,D,20161110,000000,10.734,10.734,10.553,10.56,61437,0
+TWN.US,D,20161111,000000,10.546,10.56,10.406,10.521,14684,0
+TWN.US,D,20161114,000000,10.398,10.486,10.346,10.42,8391,0
+TWN.US,D,20161115,000000,10.467,10.58,10.467,10.553,6396,0
+TWN.US,D,20161116,000000,10.473,10.599,10.473,10.506,10399,0
+TWN.US,D,20161117,000000,10.56,10.647,10.56,10.599,8831,0
+TWN.US,D,20161118,000000,10.566,10.573,10.527,10.546,7371,0
+TWN.US,D,20161121,000000,10.613,10.622,10.586,10.599,13848,0
+TWN.US,D,20161122,000000,10.727,10.747,10.64,10.693,20345,0
+TWN.US,D,20161123,000000,10.653,10.727,10.653,10.7,26189,0
+TWN.US,D,20161125,000000,10.72,10.72,10.467,10.653,11072,0
+TWN.US,D,20161128,000000,10.714,10.773,10.693,10.766,6068,0
+TWN.US,D,20161129,000000,10.766,10.826,10.68,10.714,29441,0
+TWN.US,D,20161130,000000,10.714,10.734,10.653,10.707,69975,0
+TWN.US,D,20161201,000000,10.7,10.7,10.586,10.7,18046,0
+TWN.US,D,20161202,000000,10.647,10.693,10.647,10.672,5837,0
+TWN.US,D,20161205,000000,10.607,10.686,10.607,10.672,10287,0
+TWN.US,D,20161206,000000,10.72,11.094,10.72,10.786,12310,0
+TWN.US,D,20161207,000000,10.834,10.908,10.834,10.88,3662,0
+TWN.US,D,20161208,000000,10.987,11.028,10.987,11,5397,0
+TWN.US,D,20161209,000000,10.98,10.987,10.98,10.987,303,0
+TWN.US,D,20161212,000000,10.94,10.94,10.873,10.873,3605,0
+TWN.US,D,20161213,000000,10.901,10.953,10.901,10.94,2923,0
+TWN.US,D,20161214,000000,10.853,10.88,10.788,10.8,15981,0
+TWN.US,D,20161215,000000,10.86,10.873,10.826,10.834,5350,0
+TWN.US,D,20161216,000000,10.793,10.793,10.753,10.786,2919,0
+TWN.US,D,20161219,000000,10.76,10.873,10.76,10.813,61463,0
+TWN.US,D,20161220,000000,10.773,10.84,10.743,10.84,99731,0
+TWN.US,D,20161221,000000,10.8,10.8,10.707,10.786,17596,0
+TWN.US,D,20161222,000000,10.693,10.786,10.693,10.76,24430,0
+TWN.US,D,20161223,000000,10.72,10.739,10.686,10.693,27279,0
+TWN.US,D,20161227,000000,10.68,10.739,10.643,10.707,44052,0
+TWN.US,D,20161228,000000,10.672,10.672,10.634,10.647,12676,0
+TWN.US,D,20161229,000000,10.599,10.766,10.599,10.766,24789,0
+TWN.US,D,20161230,000000,10.727,10.78,10.715,10.747,39296,0
+TWN.US,D,20170103,000000,10.853,10.853,10.786,10.826,9400,0
+TWN.US,D,20170104,000000,10.873,10.96,10.873,10.934,5070,0
+TWN.US,D,20170105,000000,11.04,11.081,10.995,10.995,11824,0
+TWN.US,D,20170106,000000,11,11.008,10.901,10.901,7348,0
+TWN.US,D,20170110,000000,10.928,11.014,10.928,11,8245,0
+TWN.US,D,20170111,000000,10.973,11.008,10.973,10.973,10156,0
+TWN.US,D,20170112,000000,10.953,11.051,10.953,11.04,13149,0
+TWN.US,D,20170113,000000,11.034,11.038,11.021,11.034,2044,0
+TWN.US,D,20170117,000000,11.027,11.034,11.015,11.015,3255,0
+TWN.US,D,20170118,000000,10.98,10.98,10.954,10.96,4553,0
+TWN.US,D,20170119,000000,10.94,10.948,10.94,10.948,3267,0
+TWN.US,D,20170120,000000,11.008,11.054,11,11.04,5581,0
+TWN.US,D,20170123,000000,11.121,11.2,11.121,11.2,9690,0
+TWN.US,D,20170124,000000,11.267,11.321,11.267,11.307,2573,0
+TWN.US,D,20170125,000000,11.34,11.375,11.315,11.375,8747,0
+TWN.US,D,20170126,000000,11.314,11.387,11.3,11.328,12495,0
+TWN.US,D,20170127,000000,11.307,11.307,11.281,11.281,8283,0
+TWN.US,D,20170130,000000,11.281,11.281,11.208,11.213,16069,0
+TWN.US,D,20170131,000000,11.147,11.247,11.04,11.14,44643,0
+TWN.US,D,20170201,000000,11.253,11.253,11.034,11.107,68642,0
+TWN.US,D,20170202,000000,11.094,11.101,11.073,11.073,1798,0
+TWN.US,D,20170203,000000,11.253,11.267,11.181,11.26,9447,0
+TWN.US,D,20170206,000000,11.247,11.335,11.247,11.328,6044,0
+TWN.US,D,20170207,000000,11.468,11.468,11.381,11.408,21350,0
+TWN.US,D,20170208,000000,11.494,11.501,11.475,11.494,9885,0
+TWN.US,D,20170209,000000,11.501,11.554,11.501,11.54,18945,0
+TWN.US,D,20170210,000000,11.6,11.727,11.6,11.701,22822,0
+TWN.US,D,20170213,000000,11.714,11.741,11.714,11.741,3441,0
+TWN.US,D,20170214,000000,11.849,11.849,11.762,11.795,540,0
+TWN.US,D,20170215,000000,11.941,11.941,11.898,11.908,1582,0
+TWN.US,D,20170216,000000,11.801,11.828,11.801,11.822,2164,0
+TWN.US,D,20170217,000000,11.701,11.849,11.701,11.828,18255,0
+TWN.US,D,20170221,000000,11.795,11.795,11.668,11.721,30847,0
+TWN.US,D,20170222,000000,11.659,11.694,11.659,11.681,5170,0
+TWN.US,D,20170223,000000,11.749,11.749,11.661,11.661,9408,0
+TWN.US,D,20170224,000000,11.614,11.655,11.614,11.614,2154,0
+TWN.US,D,20170227,000000,11.614,11.614,11.588,11.608,8727,0
+TWN.US,D,20170228,000000,11.6,11.601,11.594,11.601,3669,0
+TWN.US,D,20170301,000000,11.668,11.762,11.614,11.749,113291,0
+TWN.US,D,20170302,000000,11.6,11.675,11.568,11.581,22497,0
+TWN.US,D,20170303,000000,11.627,11.707,11.521,11.707,8459,0
+TWN.US,D,20170306,000000,11.627,11.701,11.527,11.548,37883,0
+TWN.US,D,20170307,000000,11.641,11.641,11.575,11.621,9647,0
+TWN.US,D,20170308,000000,11.575,11.608,11.209,11.527,8925,0
+TWN.US,D,20170309,000000,11.427,11.427,11.221,11.221,3234,0
+TWN.US,D,20170310,000000,11.328,11.454,11.314,11.454,28006,0
+TWN.US,D,20170313,000000,11.447,11.527,11.447,11.521,11055,0
+TWN.US,D,20170314,000000,11.581,11.581,11.475,11.501,3634,0
+TWN.US,D,20170315,000000,11.514,11.688,11.514,11.661,33976,0
+TWN.US,D,20170316,000000,11.741,11.741,11.661,11.701,61085,0
+TWN.US,D,20170317,000000,11.701,11.828,11.701,11.814,67924,0
+TWN.US,D,20170320,000000,11.849,11.894,11.849,11.894,35355,0
+TWN.US,D,20170321,000000,11.928,11.949,11.902,11.902,17082,0
+TWN.US,D,20170322,000000,11.86,12.001,11.814,12.001,38887,0
+TWN.US,D,20170323,000000,11.962,12.016,11.955,11.968,10375,0
+TWN.US,D,20170324,000000,12.008,12.042,12.008,12.042,6172,0
+TWN.US,D,20170327,000000,12.001,12.094,12.001,12.014,2386,0
+TWN.US,D,20170328,000000,12.008,12.141,12.008,12.141,10469,0
+TWN.US,D,20170329,000000,12.094,12.269,12.078,12.249,29309,0
+TWN.US,D,20170330,000000,12.236,12.249,12.209,12.209,11392,0
+TWN.US,D,20170331,000000,12.154,12.206,12.135,12.175,15785,0
+TWN.US,D,20170403,000000,12.168,12.395,12.168,12.363,23455,0
+TWN.US,D,20170404,000000,12.302,12.382,12.302,12.316,7263,0
+TWN.US,D,20170405,000000,12.403,12.539,12.388,12.489,13939,0
+TWN.US,D,20170406,000000,12.509,12.509,12.423,12.429,5187,0
+TWN.US,D,20170407,000000,12.409,12.442,12.409,12.432,3146,0
+TWN.US,D,20170410,000000,12.382,12.403,12.382,12.382,2731,0
+TWN.US,D,20170411,000000,12.382,12.388,12.316,12.363,5050,0
+TWN.US,D,20170412,000000,12.395,12.429,12.373,12.375,12581,0
+TWN.US,D,20170413,000000,12.375,12.481,12.349,12.349,12363,0
+TWN.US,D,20170417,000000,12.316,12.429,12.316,12.342,4241,0
+TWN.US,D,20170418,000000,12.256,12.295,12.209,12.229,5368,0
+TWN.US,D,20170419,000000,12.209,12.209,12.122,12.122,3420,0
+TWN.US,D,20170420,000000,12.242,12.242,12.122,12.195,12645,0
+TWN.US,D,20170421,000000,12.194,12.242,12.188,12.209,41888,0
+TWN.US,D,20170424,000000,12.309,12.382,12.309,12.322,14443,0
+TWN.US,D,20170425,000000,12.423,12.509,12.423,12.455,157395,0
+TWN.US,D,20170426,000000,12.462,12.509,12.462,12.489,1178,0
+TWN.US,D,20170427,000000,12.495,12.509,12.495,12.509,4397,0
+TWN.US,D,20170428,000000,12.536,12.541,12.536,12.541,524,0
+TWN.US,D,20170501,000000,12.509,12.669,12.509,12.669,3159,0
+TWN.US,D,20170502,000000,12.69,12.849,12.69,12.843,5583,0
+TWN.US,D,20170503,000000,12.83,12.847,12.803,12.803,3088,0
+TWN.US,D,20170504,000000,12.816,12.835,12.816,12.835,7015,0
+TWN.US,D,20170505,000000,12.742,12.763,12.742,12.75,1705,0
+TWN.US,D,20170508,000000,12.763,12.803,12.763,12.783,2145,0
+TWN.US,D,20170509,000000,12.776,12.87,12.776,12.83,7563,0
+TWN.US,D,20170510,000000,12.862,12.862,12.823,12.823,803,0
+TWN.US,D,20170511,000000,12.83,12.843,12.83,12.837,98527,0
+TWN.US,D,20170512,000000,12.843,12.862,12.843,12.849,2952,0
+TWN.US,D,20170515,000000,12.942,12.976,12.942,12.956,2436,0
+TWN.US,D,20170516,000000,12.956,12.956,12.896,12.903,9197,0
+TWN.US,D,20170517,000000,12.81,12.816,12.763,12.763,4996,0
+TWN.US,D,20170518,000000,12.669,12.75,12.663,12.736,5229,0
+TWN.US,D,20170519,000000,12.755,12.949,12.755,12.949,450,0
+TWN.US,D,20170522,000000,12.882,12.903,12.882,12.903,1370,0
+TWN.US,D,20170523,000000,12.917,12.926,12.849,12.849,1975,0
+TWN.US,D,20170524,000000,12.903,12.928,12.877,12.877,6451,0
+TWN.US,D,20170525,000000,12.976,12.976,12.929,12.949,1672,0
+TWN.US,D,20170526,000000,12.956,12.956,12.956,12.956,1245,0
+TWN.US,D,20170530,000000,12.956,13.016,12.903,13.016,6759,0
+TWN.US,D,20170531,000000,12.877,12.877,12.877,12.877,150,0
+TWN.US,D,20170601,000000,12.983,12.983,12.942,12.942,6460,0
+TWN.US,D,20170602,000000,12.989,12.996,12.936,12.996,54622,0
+TWN.US,D,20170605,000000,13.035,13.09,13.035,13.09,2991,0
+TWN.US,D,20170606,000000,13.049,13.049,13.016,13.016,1051,0
+TWN.US,D,20170607,000000,13.016,13.07,13.016,13.07,953,0
+TWN.US,D,20170609,000000,13.043,13.043,12.949,12.949,5455,0
+TWN.US,D,20170612,000000,12.843,12.853,12.835,12.835,4761,0
+TWN.US,D,20170613,000000,12.89,12.909,12.769,12.849,13224,0
+TWN.US,D,20170614,000000,12.862,12.862,12.856,12.856,15266,0
+TWN.US,D,20170615,000000,12.663,12.682,12.649,12.682,19056,0
+TWN.US,D,20170616,000000,12.755,12.803,12.755,12.763,17127,0
+TWN.US,D,20170619,000000,12.922,12.996,12.922,12.989,7944,0
+TWN.US,D,20170620,000000,13.022,13.022,13.003,13.003,3799,0
+TWN.US,D,20170621,000000,12.956,13.07,12.956,13.07,2111,0
+TWN.US,D,20170622,000000,13.063,13.096,13.049,13.07,5459,0
+TWN.US,D,20170623,000000,13.09,13.15,13.09,13.143,8065,0
+TWN.US,D,20170626,000000,13.323,13.39,13.323,13.383,30694,0
+TWN.US,D,20170627,000000,13.329,13.35,13.304,13.336,11272,0
+TWN.US,D,20170628,000000,13.29,13.29,13.016,13.257,109939,0
+TWN.US,D,20170629,000000,13.19,13.21,13.164,13.177,9401,0
+TWN.US,D,20170630,000000,13.27,13.27,13.21,13.21,8369,0
+TWN.US,D,20170703,000000,13.27,13.27,13.19,13.19,11366,0
+TWN.US,D,20170705,000000,13.19,13.203,13.183,13.203,49132,0
+TWN.US,D,20170706,000000,13.177,13.177,13.034,13.077,18374,0
+TWN.US,D,20170707,000000,13.13,13.13,13.043,13.043,909,0
+TWN.US,D,20170710,000000,13.029,13.09,13.029,13.082,14551,0
+TWN.US,D,20170711,000000,13.23,13.323,13.23,13.323,3720,0
+TWN.US,D,20170712,000000,13.428,13.428,13.357,13.41,5618,0
+TWN.US,D,20170713,000000,13.457,13.457,13.376,13.403,12689,0
+TWN.US,D,20170714,000000,13.444,13.496,13.444,13.496,540,0
+TWN.US,D,20170717,000000,13.43,13.436,13.43,13.436,7419,0
+TWN.US,D,20170718,000000,13.45,13.503,13.45,13.457,52175,0
+TWN.US,D,20170719,000000,13.558,13.604,13.53,13.597,7395,0
+TWN.US,D,20170720,000000,13.553,13.577,13.553,13.57,2875,0
+TWN.US,D,20170721,000000,13.551,13.558,13.517,13.558,11027,0
+TWN.US,D,20170724,000000,13.65,13.751,13.637,13.744,17515,0
+TWN.US,D,20170725,000000,13.744,13.823,13.744,13.823,21722,0
+TWN.US,D,20170726,000000,13.831,13.89,13.827,13.89,29909,0
+TWN.US,D,20170727,000000,13.984,14.045,13.918,14.037,9509,0
+TWN.US,D,20170728,000000,14.032,14.032,13.91,13.93,5874,0
+TWN.US,D,20170731,000000,13.85,13.909,13.831,13.884,12680,0
+TWN.US,D,20170801,000000,13.957,13.964,13.918,13.918,2314,0
+TWN.US,D,20170802,000000,14.045,14.058,14.018,14.046,2724,0
+TWN.US,D,20170803,000000,14.017,14.045,13.988,14.045,2552,0
+TWN.US,D,20170804,000000,14.051,14.084,14.004,14.032,4241,0
+TWN.US,D,20170807,000000,14.111,14.132,14.071,14.118,10736,0
+TWN.US,D,20170808,000000,14.191,14.191,14.144,14.164,758,0
+TWN.US,D,20170809,000000,14.205,14.205,13.99,14.011,9721,0
+TWN.US,D,20170810,000000,13.93,13.937,13.737,13.737,12609,0
+TWN.US,D,20170811,000000,13.324,13.71,13.297,13.71,869,0
+TWN.US,D,20170814,000000,13.71,14.071,13.71,14.004,25216,0
+TWN.US,D,20170815,000000,13.924,13.99,13.844,13.99,12258,0
+TWN.US,D,20170816,000000,13.99,13.99,13.924,13.924,2849,0
+TWN.US,D,20170817,000000,13.91,13.95,13.91,13.91,3057,0
+TWN.US,D,20170818,000000,14.011,14.011,13.89,13.984,2561,0
+TWN.US,D,20170821,000000,13.99,14.035,13.99,14.004,2358,0
+TWN.US,D,20170822,000000,14.018,14.185,14.018,14.154,6114,0
+TWN.US,D,20170823,000000,14.014,14.018,13.99,13.997,5093,0
+TWN.US,D,20170824,000000,14.058,14.151,14.058,14.144,2477,0
+TWN.US,D,20170825,000000,14.218,14.258,14.218,14.258,709,0
+TWN.US,D,20170828,000000,14.211,14.27,14.211,14.218,5888,0
+TWN.US,D,20170829,000000,14.065,14.065,14.065,14.065,2152,0
+TWN.US,D,20170830,000000,14.27,14.277,14.27,14.277,300,0
+TWN.US,D,20170831,000000,14.298,14.305,14.264,14.264,5720,0
+TWN.US,D,20170901,000000,14.391,14.391,14.264,14.292,26147,0
+TWN.US,D,20170905,000000,14.351,14.364,14.27,14.27,5857,0
+TWN.US,D,20170906,000000,14.245,14.245,14.151,14.191,5647,0
+TWN.US,D,20170907,000000,14.158,14.284,14.158,14.284,1501,0
+TWN.US,D,20170908,000000,14.277,14.341,14.277,14.341,1387,0
+TWN.US,D,20170911,000000,14.344,14.375,14.344,14.364,1954,0
+TWN.US,D,20170912,000000,14.311,14.311,14.258,14.258,1098,0
+TWN.US,D,20170913,000000,14.091,14.091,14.091,14.091,212,0
+TWN.US,D,20170914,000000,14.037,14.106,13.898,14.106,3048,0
+TWN.US,D,20170915,000000,14.164,14.24,14.158,14.177,2665,0
+TWN.US,D,20170918,000000,14.246,14.246,14.205,14.218,2261,0
+TWN.US,D,20170919,000000,14.16,14.16,14.16,14.16,834,0
+TWN.US,D,20170920,000000,14.131,14.131,14.024,14.037,15659,0
+TWN.US,D,20170921,000000,14.164,14.185,14.164,14.177,2073,0
+TWN.US,D,20170922,000000,14.124,14.124,14.032,14.124,17464,0
+TWN.US,D,20170925,000000,13.93,13.93,13.463,13.85,13660,0
+TWN.US,D,20170926,000000,13.81,13.81,13.71,13.79,50372,0
+TWN.US,D,20170927,000000,13.79,13.831,13.764,13.831,3885,0
+TWN.US,D,20170928,000000,13.81,13.81,13.771,13.771,6666,0
+TWN.US,D,20170929,000000,13.818,13.858,13.737,13.737,16405,0
+TWN.US,D,20171002,000000,13.81,13.904,13.81,13.877,15228,0
+TWN.US,D,20171003,000000,13.904,13.964,13.904,13.937,55407,0
+TWN.US,D,20171004,000000,13.918,13.918,13.897,13.918,4322,0
+TWN.US,D,20171005,000000,13.918,14.064,13.918,13.997,27951,0
+TWN.US,D,20171006,000000,13.977,14.077,13.977,14.058,19722,0
+TWN.US,D,20171009,000000,14.015,14.051,14.015,14.037,1857,0
+TWN.US,D,20171010,000000,14.068,14.084,14.068,14.077,1269,0
+TWN.US,D,20171011,000000,14.224,14.25,14.124,14.131,15417,0
+TWN.US,D,20171012,000000,14.224,14.231,14.157,14.177,45245,0
+TWN.US,D,20171013,000000,14.311,14.352,14.311,14.344,46749,0
+TWN.US,D,20171016,000000,14.344,14.351,14.298,14.305,25647,0
+TWN.US,D,20171017,000000,14.331,14.344,14.25,14.25,23279,0
+TWN.US,D,20171018,000000,14.285,14.285,14.158,14.158,48800,0
+TWN.US,D,20171019,000000,14.124,14.25,14.124,14.25,43800,0
+TWN.US,D,20171020,000000,14.305,14.305,14.264,14.264,8871,0
+TWN.US,D,20171023,000000,14.224,14.237,14.208,14.237,7543,0
+TWN.US,D,20171024,000000,14.185,14.224,14.118,14.211,8511,0
+TWN.US,D,20171025,000000,14.224,14.264,14.158,14.264,13109,0
+TWN.US,D,20171026,000000,14.211,14.25,14.177,14.205,11767,0
+TWN.US,D,20171027,000000,14.218,14.311,14.218,14.245,2976,0
+TWN.US,D,20171030,000000,14.297,14.297,14.25,14.25,2118,0
+TWN.US,D,20171031,000000,14.323,14.351,14.323,14.324,3449,0
+TWN.US,D,20171101,000000,14.432,14.445,14.385,14.445,15894,0
+TWN.US,D,20171102,000000,14.385,14.472,14.385,14.427,4945,0
+TWN.US,D,20171103,000000,14.377,14.455,14.377,14.438,8492,0
+TWN.US,D,20171106,000000,14.472,14.506,14.472,14.498,16280,0
+TWN.US,D,20171107,000000,14.485,14.572,14.485,14.572,6975,0
+TWN.US,D,20171108,000000,14.551,14.637,14.551,14.624,8678,0
+TWN.US,D,20171109,000000,14.545,14.545,14.371,14.371,11309,0
+TWN.US,D,20171110,000000,14.344,14.377,14.344,14.357,11846,0
+TWN.US,D,20171113,000000,14.292,14.331,14.292,14.331,2386,0
+TWN.US,D,20171114,000000,14.27,14.285,14.171,14.185,10874,0
+TWN.US,D,20171115,000000,14.185,14.185,14.144,14.151,3220,0
+TWN.US,D,20171116,000000,14.258,14.258,14.231,14.231,1410,0
+TWN.US,D,20171117,000000,14.091,14.298,14.091,14.171,27945,0
+TWN.US,D,20171120,000000,14.151,14.198,14.118,14.191,29786,0
+TWN.US,D,20171121,000000,14.285,14.385,14.264,14.385,20863,0
+TWN.US,D,20171122,000000,14.377,14.432,14.377,14.418,6399,0
+TWN.US,D,20171124,000000,14.418,14.524,14.324,14.324,14538,0
+TWN.US,D,20171127,000000,14.324,14.324,14.091,14.203,15595,0
+TWN.US,D,20171128,000000,14.218,14.25,14.185,14.224,35728,0
+TWN.US,D,20171129,000000,14.158,14.258,14.118,14.194,10324,0
+TWN.US,D,20171130,000000,14.144,14.144,14.107,14.125,3494,0
+TWN.US,D,20171201,000000,14.105,14.105,13.984,14.018,14769,0
+TWN.US,D,20171204,000000,14.091,14.138,14.084,14.105,12766,0
+TWN.US,D,20171205,000000,14.077,14.077,14.024,14.024,1125,0
+TWN.US,D,20171206,000000,13.803,13.803,13.717,13.737,9200,0
+TWN.US,D,20171207,000000,13.691,13.717,13.623,13.664,5131,0
+TWN.US,D,20171208,000000,13.802,13.802,13.714,13.786,4242,0
+TWN.US,D,20171211,000000,13.924,13.924,13.89,13.89,1803,0
+TWN.US,D,20171212,000000,13.85,13.85,13.637,13.731,8309,0
+TWN.US,D,20171213,000000,13.818,13.89,13.818,13.89,2408,0
+TWN.US,D,20171214,000000,13.844,13.971,13.844,13.937,8301,0
+TWN.US,D,20171215,000000,13.924,13.944,13.897,13.901,9091,0
+TWN.US,D,20171218,000000,13.904,13.971,13.904,13.971,4641,0
+TWN.US,D,20171219,000000,13.89,13.897,13.832,13.853,5581,0
+TWN.US,D,20171220,000000,13.924,13.954,13.924,13.93,3952,0
+TWN.US,D,20171221,000000,13.837,13.937,13.837,13.937,6346,0
+TWN.US,D,20171222,000000,13.99,14.185,13.99,14.177,13225,0
+TWN.US,D,20171226,000000,14.118,14.118,14.018,14.051,8961,0
+TWN.US,D,20171227,000000,14.024,14.131,14.019,14.131,7272,0
+TWN.US,D,20171228,000000,14.227,14.344,14.227,14.303,4531,0
+TWN.US,D,20171229,000000,14.392,14.392,14.358,14.378,2121,0
+TWN.US,D,20180102,000000,14.421,14.5,14.421,14.455,9880,0
+TWN.US,D,20180103,000000,14.544,14.569,14.544,14.544,4663,0
+TWN.US,D,20180104,000000,14.551,14.607,14.551,14.607,26297,0
+TWN.US,D,20180105,000000,14.641,14.812,14.641,14.812,1909,0
+TWN.US,D,20180108,000000,14.73,14.895,14.73,14.888,2167,0
+TWN.US,D,20180109,000000,14.854,15.045,14.786,14.813,5760,0
+TWN.US,D,20180110,000000,14.758,14.836,14.682,14.695,3227,0
+TWN.US,D,20180111,000000,14.723,14.847,14.689,14.764,15225,0
+TWN.US,D,20180112,000000,14.786,14.847,14.696,14.847,10161,0
+TWN.US,D,20180116,000000,14.916,14.924,14.82,14.824,10531,0
+TWN.US,D,20180117,000000,14.838,14.964,14.838,14.854,4241,0
+TWN.US,D,20180118,000000,14.861,15.02,14.861,14.882,21696,0
+TWN.US,D,20180119,000000,15.219,15.219,15.068,15.082,11044,0
+TWN.US,D,20180122,000000,15.164,15.268,15.164,15.199,7333,0
+TWN.US,D,20180123,000000,15.233,15.239,15.191,15.239,4009,0
+TWN.US,D,20180124,000000,15.177,15.188,15.143,15.185,10591,0
+TWN.US,D,20180125,000000,15.226,15.329,15.226,15.329,4024,0
+TWN.US,D,20180126,000000,15.261,15.295,15.254,15.295,4622,0
+TWN.US,D,20180129,000000,15.151,15.282,15.151,15.219,9963,0
+TWN.US,D,20180130,000000,14.979,15.029,14.924,14.924,3822,0
+TWN.US,D,20180131,000000,15.082,15.109,15.082,15.109,2496,0
+TWN.US,D,20180201,000000,15.089,15.089,15,15,1821,0
+TWN.US,D,20180202,000000,14.91,14.953,14.709,14.709,14628,0
+TWN.US,D,20180205,000000,14.744,14.744,14.537,14.537,3397,0
+TWN.US,D,20180206,000000,14.076,14.435,13.972,14.435,22153,0
+TWN.US,D,20180207,000000,14.256,14.378,14.193,14.193,8998,0
+TWN.US,D,20180208,000000,14.007,14.065,13.808,13.808,16027,0
+TWN.US,D,20180209,000000,13.814,13.814,13.263,13.787,21264,0
+TWN.US,D,20180212,000000,13.931,13.931,13.676,13.787,30428,0
+TWN.US,D,20180213,000000,13.794,13.903,13.794,13.903,2248,0
+TWN.US,D,20180214,000000,13.8,14.142,13.8,14.142,999,0
+TWN.US,D,20180215,000000,14.083,14.42,14.061,14.282,7172,0
+TWN.US,D,20180216,000000,13.924,14.337,13.924,14.303,11348,0
+TWN.US,D,20180220,000000,14.117,14.117,14.094,14.094,1242,0
+TWN.US,D,20180221,000000,14.199,14.207,14.076,14.193,51582,0
+TWN.US,D,20180222,000000,14.227,14.351,14.182,14.33,20570,0
+TWN.US,D,20180223,000000,14.469,14.53,14.469,14.53,2053,0
+TWN.US,D,20180226,000000,14.496,14.648,14.496,14.648,307,0
+TWN.US,D,20180227,000000,14.448,14.475,14.448,14.475,15049,0
+TWN.US,D,20180228,000000,14.424,14.461,14.399,14.455,6441,0
+TWN.US,D,20180301,000000,14.496,14.669,14.496,14.551,7976,0
+TWN.US,D,20180302,000000,14.364,14.421,14.303,14.421,6941,0
+TWN.US,D,20180305,000000,14.358,14.413,14.358,14.407,1579,0
+TWN.US,D,20180306,000000,14.544,14.551,14.337,14.358,23347,0
+TWN.US,D,20180307,000000,14.276,14.323,14.213,14.262,12879,0
+TWN.US,D,20180308,000000,14.399,14.399,14.248,14.303,60035,0
+TWN.US,D,20180309,000000,14.455,14.51,14.399,14.503,22654,0
+TWN.US,D,20180312,000000,14.587,14.662,14.579,14.635,36831,0
+TWN.US,D,20180313,000000,14.682,14.709,14.558,14.558,34822,0
+TWN.US,D,20180314,000000,14.621,14.641,14.564,14.579,11248,0
+TWN.US,D,20180315,000000,14.648,14.709,14.607,14.675,12034,0
+TWN.US,D,20180316,000000,14.648,14.682,14.648,14.675,5126,0
+TWN.US,D,20180319,000000,14.607,14.607,14.508,14.508,7422,0
+TWN.US,D,20180320,000000,14.635,14.661,14.475,14.572,43746,0
+TWN.US,D,20180321,000000,14.579,14.689,14.51,14.635,28869,0
+TWN.US,D,20180322,000000,14.524,14.544,14.364,14.544,23360,0
+TWN.US,D,20180323,000000,14.503,14.503,14.296,14.296,15299,0
+TWN.US,D,20180326,000000,14.621,14.621,14.282,14.489,49905,0
+TWN.US,D,20180327,000000,14.572,14.572,14.372,14.378,68637,0
+TWN.US,D,20180328,000000,14.364,14.407,14.304,14.378,43151,0
+TWN.US,D,20180329,000000,14.53,14.786,14.524,14.572,25766,0
+TWN.US,D,20180402,000000,14.53,14.53,14.341,14.358,8329,0
+TWN.US,D,20180403,000000,14.482,14.524,14.461,14.517,18108,0
+TWN.US,D,20180404,000000,14.296,14.607,14.296,14.6,14338,0
+TWN.US,D,20180405,000000,14.653,14.653,14.558,14.6,2959,0
+TWN.US,D,20180406,000000,14.503,14.537,14.364,14.399,9907,0
+TWN.US,D,20180409,000000,14.51,14.593,14.51,14.51,9513,0
+TWN.US,D,20180410,000000,14.669,14.669,14.564,14.564,18561,0
+TWN.US,D,20180411,000000,14.551,14.608,14.51,14.572,9290,0
+TWN.US,D,20180412,000000,14.469,14.558,14.469,14.558,4372,0
+TWN.US,D,20180413,000000,14.558,14.564,14.517,14.517,11695,0
+TWN.US,D,20180416,000000,14.558,14.613,14.537,14.575,8350,0
+TWN.US,D,20180417,000000,14.496,14.496,14.282,14.489,14222,0
+TWN.US,D,20180418,000000,14.455,14.564,14.455,14.455,6871,0
+TWN.US,D,20180419,000000,14.496,14.496,14.378,14.386,1410,0
+TWN.US,D,20180420,000000,14.256,14.256,14.213,14.227,10269,0
+TWN.US,D,20180423,000000,14.179,14.179,14.104,14.104,8889,0
+TWN.US,D,20180424,000000,14.013,14.076,13.869,13.869,14008,0
+TWN.US,D,20180425,000000,13.834,13.848,13.766,13.787,8577,0
+TWN.US,D,20180426,000000,13.738,13.8,13.696,13.696,7944,0
+TWN.US,D,20180427,000000,13.717,13.746,13.566,13.573,25821,0
+TWN.US,D,20180430,000000,13.717,13.78,13.717,13.717,6309,0
+TWN.US,D,20180501,000000,13.559,13.814,13.559,13.814,12589,0
+TWN.US,D,20180502,000000,13.724,13.794,13.705,13.787,8757,0
+TWN.US,D,20180503,000000,13.628,13.628,13.531,13.58,37809,0
+TWN.US,D,20180504,000000,13.67,13.67,13.662,13.662,4170,0
+TWN.US,D,20180507,000000,13.58,13.634,13.538,13.538,17852,0
+TWN.US,D,20180508,000000,13.746,13.766,13.683,13.759,13905,0
+TWN.US,D,20180509,000000,13.787,13.787,13.757,13.787,90292,0
+TWN.US,D,20180510,000000,14.013,14.055,14.013,14.055,16888,0
+TWN.US,D,20180511,000000,14.159,14.372,14.159,14.364,12291,0
+TWN.US,D,20180514,000000,14.407,14.421,14.372,14.378,4183,0
+TWN.US,D,20180515,000000,14.296,14.296,14.124,14.282,9739,0
+TWN.US,D,20180516,000000,14.392,14.448,14.323,14.448,5248,0
+TWN.US,D,20180517,000000,14.227,14.337,14.179,14.179,8449,0
+TWN.US,D,20180518,000000,14.241,14.241,14.124,14.152,6551,0
+TWN.US,D,20180521,000000,14.276,14.408,14.276,14.408,1852,0
+TWN.US,D,20180522,000000,14.455,14.455,14.378,14.392,2701,0
+TWN.US,D,20180523,000000,14.199,14.33,14.199,14.329,6968,0
+TWN.US,D,20180524,000000,14.303,14.407,14.303,14.392,5773,0
+TWN.US,D,20180525,000000,14.448,14.448,14.441,14.441,483,0
+TWN.US,D,20180529,000000,14.31,14.33,14.269,14.27,34412,0
+TWN.US,D,20180530,000000,14.131,14.337,14.131,14.337,3662,0
+TWN.US,D,20180531,000000,14.323,14.323,14.188,14.248,26305,0
+TWN.US,D,20180601,000000,14.303,14.461,14.303,14.435,1928,0
+TWN.US,D,20180604,000000,14.709,14.758,14.66,14.737,21048,0
+TWN.US,D,20180605,000000,14.702,14.764,14.675,14.744,31753,0
+TWN.US,D,20180606,000000,14.902,14.916,14.875,14.916,3756,0
+TWN.US,D,20180607,000000,14.986,15.013,14.986,15.013,17186,0
+TWN.US,D,20180608,000000,14.888,14.924,14.758,14.902,70508,0
+TWN.US,D,20180611,000000,14.944,14.958,14.868,14.916,19331,0
+TWN.US,D,20180612,000000,14.834,14.84,14.8,14.813,128891,0
+TWN.US,D,20180613,000000,14.813,14.82,14.806,14.806,2744,0
+TWN.US,D,20180614,000000,14.635,14.635,14.572,14.572,42259,0
+TWN.US,D,20180615,000000,14.524,14.524,14.399,14.407,16412,0
+TWN.US,D,20180618,000000,14.337,14.344,14.241,14.27,23320,0
+TWN.US,D,20180619,000000,14.179,14.199,14.179,14.193,7234,0
+TWN.US,D,20180620,000000,14.289,14.372,14.289,14.372,3212,0
+TWN.US,D,20180621,000000,14.124,14.124,14.082,14.082,548,0
+TWN.US,D,20180622,000000,14.166,14.166,14.11,14.11,3541,0
+TWN.US,D,20180625,000000,13.993,13.993,13.648,13.821,12339,0
+TWN.US,D,20180626,000000,13.856,13.91,13.834,13.856,7238,0
+TWN.US,D,20180627,000000,13.889,13.889,13.449,13.862,1513,0
+TWN.US,D,20180628,000000,13.373,13.608,13.373,13.608,31128,0
+TWN.US,D,20180629,000000,13.814,13.88,13.814,13.869,6128,0
+TWN.US,D,20180702,000000,13.683,13.773,13.683,13.773,8311,0
+TWN.US,D,20180703,000000,13.821,13.821,13.683,13.683,9462,0
+TWN.US,D,20180705,000000,13.566,13.566,13.339,13.517,10379,0
+TWN.US,D,20180706,000000,13.531,13.608,13.332,13.415,19842,0
+TWN.US,D,20180709,000000,13.608,13.628,13.524,13.6,45356,0
+TWN.US,D,20180710,000000,13.614,13.696,13.614,13.696,32789,0
+TWN.US,D,20180711,000000,13.614,13.662,13.552,13.628,9143,0
+TWN.US,D,20180712,000000,13.773,13.773,13.773,13.773,319,0
+TWN.US,D,20180713,000000,13.875,13.938,13.856,13.938,17481,0
+TWN.US,D,20180716,000000,13.91,13.979,13.91,13.972,7414,0
+TWN.US,D,20180717,000000,13.945,13.945,13.91,13.91,1203,0
+TWN.US,D,20180718,000000,13.759,13.862,13.738,13.862,8224,0
+TWN.US,D,20180719,000000,13.69,13.883,13.69,13.883,1087,0
+TWN.US,D,20180720,000000,13.986,13.986,13.986,13.986,311,0
+TWN.US,D,20180723,000000,13.924,13.924,13.856,13.856,8657,0
+TWN.US,D,20180724,000000,14.021,14.021,13.91,13.91,1133,0
+TWN.US,D,20180725,000000,13.986,14.084,13.986,14.084,2630,0
+TWN.US,D,20180726,000000,14.047,14.049,14.047,14.049,1135,0
+TWN.US,D,20180727,000000,14.131,14.185,14.131,14.144,3517,0
+TWN.US,D,20180730,000000,14.041,14.069,14.027,14.047,6427,0
+TWN.US,D,20180731,000000,14.061,14.069,14.061,14.061,1651,0
+TWN.US,D,20180801,000000,14.035,14.111,14.035,14.09,4219,0
+TWN.US,D,20180802,000000,13.979,13.979,13.898,13.904,986,0
+TWN.US,D,20180803,000000,14.069,14.104,14.069,14.103,3594,0
+TWN.US,D,20180806,000000,13.986,14.076,13.959,14.076,5623,0
+TWN.US,D,20180807,000000,14.007,14.131,14.007,14.131,1950,0
+TWN.US,D,20180808,000000,14.083,14.083,14.083,14.083,154,0
+TWN.US,D,20180809,000000,14.061,14.061,14.013,14.021,908,0
+TWN.US,D,20180810,000000,13.88,13.88,13.842,13.842,770,0
+TWN.US,D,20180813,000000,13.662,13.704,13.545,13.559,5499,0
+TWN.US,D,20180814,000000,13.608,13.648,13.51,13.58,7062,0
+TWN.US,D,20180815,000000,13.435,13.462,13.339,13.339,3530,0
+TWN.US,D,20180816,000000,13.387,13.504,13.311,13.45,1122,0
+TWN.US,D,20180817,000000,13.422,13.422,13.408,13.408,324,0
+TWN.US,D,20180820,000000,13.235,13.249,13.235,13.249,934,0
+TWN.US,D,20180821,000000,13.297,13.511,13.297,13.49,14360,0
+TWN.US,D,20180822,000000,13.47,13.47,13.374,13.374,442,0
+TWN.US,D,20180823,000000,13.345,13.36,13.345,13.36,1137,0
+TWN.US,D,20180824,000000,13.421,13.421,13.421,13.421,868,0
+TWN.US,D,20180827,000000,13.444,13.444,13.401,13.408,1148,0
+TWN.US,D,20180828,000000,13.51,13.51,13.51,13.51,3010,0
+TWN.US,D,20180829,000000,13.573,13.746,13.573,13.69,19441,0
+TWN.US,D,20180830,000000,13.573,13.71,13.435,13.608,37591,0
+TWN.US,D,20180831,000000,13.647,13.676,13.647,13.676,2243,0
+TWN.US,D,20180904,000000,13.559,13.662,13.559,13.662,78039,0
+TWN.US,D,20180905,000000,13.566,13.642,13.566,13.634,7234,0
+TWN.US,D,20180906,000000,13.746,13.746,13.608,13.662,4692,0
+TWN.US,D,20180907,000000,13.552,13.573,13.524,13.524,2115,0
+TWN.US,D,20180910,000000,13.435,13.435,13.435,13.435,709,0
+TWN.US,D,20180911,000000,13.214,13.283,13.039,13.235,19349,0
+TWN.US,D,20180912,000000,13.083,13.18,13.083,13.145,15094,0
+TWN.US,D,20180913,000000,13.18,13.18,13.049,13.063,5662,0
+TWN.US,D,20180914,000000,13.283,13.29,13.187,13.283,19700,0
+TWN.US,D,20180917,000000,13.257,13.257,13.171,13.2,2724,0
+TWN.US,D,20180918,000000,13.187,13.207,13.187,13.207,1361,0
+TWN.US,D,20180919,000000,13.221,13.221,13.118,13.118,3449,0
+TWN.US,D,20180920,000000,13.131,13.269,13.111,13.235,23158,0
+TWN.US,D,20180921,000000,13.291,13.456,13.291,13.325,35413,0
+TWN.US,D,20180924,000000,13.311,13.332,13.243,13.283,13033,0
+TWN.US,D,20180925,000000,13.318,13.353,13.318,13.353,1339,0
+TWN.US,D,20180926,000000,13.325,13.325,13.229,13.229,6797,0
+TWN.US,D,20180927,000000,13.297,13.325,13.243,13.277,17112,0
+TWN.US,D,20180928,000000,13.145,13.235,13.145,13.207,1219,0
+TWN.US,D,20181001,000000,13.305,13.359,13.2,13.221,34999,0
+TWN.US,D,20181002,000000,13.111,13.139,12.918,13.029,33016,0
+TWN.US,D,20181003,000000,13.07,13.07,12.983,12.983,4235,0
+TWN.US,D,20181004,000000,12.746,12.746,12.598,12.635,25570,0
+TWN.US,D,20181005,000000,12.567,12.567,12.351,12.374,13134,0
+TWN.US,D,20181008,000000,12.298,12.298,12.257,12.298,4690,0
+TWN.US,D,20181009,000000,12.284,12.284,12.284,12.284,934,0
+TWN.US,D,20181010,000000,12.284,12.284,11.885,11.94,14049,0
+TWN.US,D,20181011,000000,11.533,11.533,11.299,11.423,38906,0
+TWN.US,D,20181012,000000,11.657,11.726,11.631,11.664,13412,0
+TWN.US,D,20181015,000000,11.554,11.622,11.554,11.602,9634,0
+TWN.US,D,20181016,000000,11.878,11.878,11.727,11.727,5440,0
+TWN.US,D,20181017,000000,11.727,11.762,11.713,11.754,20475,0
+TWN.US,D,20181018,000000,11.762,11.762,11.596,11.602,14004,0
+TWN.US,D,20181019,000000,11.864,11.992,11.815,11.815,11349,0
+TWN.US,D,20181022,000000,11.981,11.981,11.72,11.72,24955,0
+TWN.US,D,20181023,000000,11.45,11.582,11.45,11.505,5804,0
+TWN.US,D,20181024,000000,11.505,11.505,11.188,11.188,21176,0
+TWN.US,D,20181025,000000,11.106,11.272,11.106,11.251,24599,0
+TWN.US,D,20181026,000000,11.14,11.14,11.002,11.051,22933,0
+TWN.US,D,20181029,000000,11.188,11.188,11.161,11.174,8754,0
+TWN.US,D,20181030,000000,11.203,11.32,11.203,11.299,8550,0
+TWN.US,D,20181031,000000,11.471,11.562,11.457,11.548,32276,0
+TWN.US,D,20181101,000000,11.61,11.878,11.61,11.768,24750,0
+TWN.US,D,20181102,000000,11.981,11.981,11.74,11.815,17974,0
+TWN.US,D,20181105,000000,11.782,11.885,11.782,11.885,9970,0
+TWN.US,D,20181106,000000,11.72,11.796,11.713,11.796,16380,0
+TWN.US,D,20181107,000000,11.814,11.919,11.814,11.913,3141,0
+TWN.US,D,20181108,000000,11.829,11.829,11.72,11.72,5579,0
+TWN.US,D,20181109,000000,11.637,11.637,11.519,11.596,15327,0
+TWN.US,D,20181112,000000,11.623,11.623,11.533,11.554,36602,0
+TWN.US,D,20181113,000000,11.54,11.663,11.54,11.651,17433,0
+TWN.US,D,20181114,000000,11.762,11.762,11.541,11.664,12808,0
+TWN.US,D,20181115,000000,11.588,11.74,11.588,11.664,28902,0
+TWN.US,D,20181116,000000,11.471,11.505,11.471,11.471,6922,0
+TWN.US,D,20181119,000000,11.444,11.505,11.416,11.416,22329,0
+TWN.US,D,20181120,000000,11.272,11.368,11.272,11.368,13030,0
+TWN.US,D,20181121,000000,11.478,11.554,11.478,11.478,14213,0
+TWN.US,D,20181123,000000,11.396,11.396,11.237,11.32,7071,0
+TWN.US,D,20181126,000000,11.402,11.505,11.402,11.457,8708,0
+TWN.US,D,20181127,000000,11.499,11.499,11.478,11.485,2049,0
+TWN.US,D,20181128,000000,11.678,11.762,11.668,11.762,25866,0
+TWN.US,D,20181129,000000,11.671,11.796,11.671,11.762,23684,0
+TWN.US,D,20181130,000000,11.734,11.822,11.703,11.822,22462,0
+TWN.US,D,20181203,000000,12.161,12.279,12.161,12.215,32618,0
+TWN.US,D,20181204,000000,12.312,12.312,12.002,12.002,24484,0
+TWN.US,D,20181206,000000,11.526,11.685,11.45,11.526,13416,0
+TWN.US,D,20181207,000000,11.582,11.588,11.499,11.499,18776,0
+TWN.US,D,20181210,000000,11.471,11.519,11.471,11.471,17513,0
+TWN.US,D,20181211,000000,11.63,11.63,11.492,11.54,22334,0
+TWN.US,D,20181212,000000,11.754,11.829,11.713,11.754,55801,0
+TWN.US,D,20181213,000000,11.776,11.801,11.713,11.768,74991,0
+TWN.US,D,20181214,000000,11.61,11.913,11.58,11.671,12872,0
+TWN.US,D,20181217,000000,11.864,11.919,11.685,11.748,40320,0
+TWN.US,D,20181218,000000,11.63,11.768,11.596,11.705,14352,0
+TWN.US,D,20181219,000000,11.657,11.85,11.557,11.588,7822,0
+TWN.US,D,20181220,000000,11.665,11.76,11.489,11.512,143517,0
+TWN.US,D,20181221,000000,11.595,11.673,11.435,11.492,5152,0
+TWN.US,D,20181224,000000,11.42,11.463,11.397,11.407,1970,0
+TWN.US,D,20181226,000000,11.382,11.65,11.274,11.65,24125,0
+TWN.US,D,20181227,000000,11.565,11.619,11.542,11.612,21280,0
+TWN.US,D,20181228,000000,11.681,11.713,11.657,11.712,18140,0
+TWN.US,D,20181231,000000,11.734,11.734,11.626,11.626,1541,0
+TWN.US,D,20190102,000000,11.427,11.642,11.42,11.542,23689,0
+TWN.US,D,20190103,000000,11.481,11.481,11.236,11.32,16348,0
+TWN.US,D,20190104,000000,11.289,11.551,11.289,11.535,7589,0
+TWN.US,D,20190107,000000,11.626,11.777,11.626,11.75,28148,0
+TWN.US,D,20190108,000000,11.474,11.65,11.474,11.626,25021,0
+TWN.US,D,20190109,000000,11.811,11.968,11.78,11.964,24445,0
+TWN.US,D,20190110,000000,11.872,11.999,11.872,11.964,11799,0
+TWN.US,D,20190111,000000,11.85,11.979,11.811,11.964,27173,0
+TWN.US,D,20190114,000000,11.788,11.918,11.788,11.918,9929,0
+TWN.US,D,20190115,000000,11.979,12.079,11.934,12.041,45942,0
+TWN.US,D,20190116,000000,11.995,12.233,11.995,12.079,22311,0
+TWN.US,D,20190117,000000,12.011,12.087,11.941,12.065,19890,0
+TWN.US,D,20190118,000000,12.156,12.271,12.14,12.164,32417,0
+TWN.US,D,20190122,000000,12.11,12.117,12.026,12.026,9201,0
+TWN.US,D,20190123,000000,12.165,12.165,12.065,12.065,15078,0
+TWN.US,D,20190124,000000,11.987,12.179,11.987,12.117,18813,0
+TWN.US,D,20190125,000000,12.21,12.332,12.21,12.248,35216,0
+TWN.US,D,20190128,000000,12.087,12.217,12.087,12.126,12360,0
+TWN.US,D,20190129,000000,12.156,12.264,12.149,12.149,19372,0
+TWN.US,D,20190130,000000,12.179,12.359,12.179,12.316,26210,0
+TWN.US,D,20190131,000000,12.447,12.537,12.312,12.509,16050,0
+TWN.US,D,20190201,000000,12.448,12.448,12.424,12.424,1221,0
+TWN.US,D,20190205,000000,12.47,12.617,12.47,12.617,3487,0
+TWN.US,D,20190206,000000,12.617,12.669,12.609,12.669,16857,0
+TWN.US,D,20190207,000000,12.394,12.57,12.394,12.47,10504,0
+TWN.US,D,20190208,000000,12.316,12.479,12.287,12.309,2905,0
+TWN.US,D,20190211,000000,12.34,12.34,12.249,12.332,22653,0
+TWN.US,D,20190212,000000,12.516,12.547,12.447,12.525,14020,0
+TWN.US,D,20190213,000000,12.486,12.662,12.486,12.64,30253,0
+TWN.US,D,20190214,000000,12.593,12.684,12.571,12.684,4270,0
+TWN.US,D,20190215,000000,12.617,12.678,12.582,12.617,61384,0
+TWN.US,D,20190219,000000,12.685,12.685,12.685,12.685,141,0
+TWN.US,D,20190220,000000,12.831,12.9,12.785,12.785,4933,0
+TWN.US,D,20190222,000000,12.954,12.954,12.884,12.884,263,0
+TWN.US,D,20190225,000000,13.11,13.11,12.962,13.011,11703,0
+TWN.US,D,20190226,000000,12.96,12.96,12.96,12.96,182,0
+TWN.US,D,20190228,000000,12.862,13.085,12.862,12.916,31818,0
+TWN.US,D,20190301,000000,13.034,13.068,12.992,12.992,24354,0
+TWN.US,D,20190304,000000,13.046,13.099,13.038,13.038,22552,0
+TWN.US,D,20190305,000000,13.077,13.193,13.077,13.122,9685,0
+TWN.US,D,20190306,000000,13.099,13.099,13.046,13.046,14794,0
+TWN.US,D,20190307,000000,13.038,13.041,12.955,12.955,43964,0
+TWN.US,D,20190308,000000,12.862,12.884,12.777,12.8,21568,0
+TWN.US,D,20190311,000000,12.893,12.916,12.823,12.9,28691,0
+TWN.US,D,20190312,000000,12.946,12.999,12.939,12.939,15874,0
+TWN.US,D,20190313,000000,12.946,13.099,12.946,12.999,8255,0
+TWN.US,D,20190314,000000,12.954,13.022,12.954,12.999,23461,0
+TWN.US,D,20190315,000000,13.152,13.176,13.054,13.054,9457,0
+TWN.US,D,20190318,000000,13.153,13.203,13.138,13.153,53403,0
+TWN.US,D,20190319,000000,13.307,13.307,13.187,13.237,11696,0
+TWN.US,D,20190320,000000,13.237,13.237,13.214,13.237,8837,0
+TWN.US,D,20190321,000000,13.206,13.452,13.206,13.452,7685,0
+TWN.US,D,20190322,000000,13.352,13.368,12.846,13.061,20405,0
+TWN.US,D,20190325,000000,13.038,13.206,13.038,13.187,26748,0
+TWN.US,D,20190326,000000,13.307,13.435,13.276,13.376,36011,0
+TWN.US,D,20190327,000000,13.376,13.447,13.322,13.445,11471,0
+TWN.US,D,20190328,000000,13.414,13.616,13.414,13.595,13919,0
+TWN.US,D,20190329,000000,13.752,13.844,13.71,13.736,10598,0
+TWN.US,D,20190401,000000,13.805,13.805,13.399,13.652,12689,0
+TWN.US,D,20190402,000000,13.657,13.657,13.567,13.633,6258,0
+TWN.US,D,20190403,000000,13.506,13.805,13.506,13.75,6777,0
+TWN.US,D,20190404,000000,13.705,13.797,13.686,13.767,20133,0
+TWN.US,D,20190405,000000,13.69,13.713,13.683,13.713,1623,0
+TWN.US,D,20190408,000000,13.659,13.744,13.659,13.744,2870,0
+TWN.US,D,20190409,000000,13.752,13.883,13.752,13.805,13877,0
+TWN.US,D,20190410,000000,13.867,13.962,13.736,13.928,9114,0
+TWN.US,D,20190411,000000,13.851,13.922,13.713,13.812,10817,0
+TWN.US,D,20190412,000000,13.959,14.02,13.883,13.966,128609,0
+TWN.US,D,20190415,000000,13.905,13.997,13.905,13.943,151783,0
+TWN.US,D,20190416,000000,14.004,14.082,14.004,14.059,8703,0
+TWN.US,D,20190417,000000,14.197,14.231,14.089,14.089,14868,0
+TWN.US,D,20190418,000000,14.05,14.15,14.05,14.066,6595,0
+TWN.US,D,20190422,000000,14.079,14.079,14,14,2583,0
+TWN.US,D,20190423,000000,14.215,14.215,14.027,14.082,27762,0
+TWN.US,D,20190424,000000,14.015,14.065,14.01,14.01,1455,0
+TWN.US,D,20190425,000000,13.989,14.097,13.989,14.066,15648,0
+TWN.US,D,20190426,000000,13.989,14.035,13.959,13.989,10211,0
+TWN.US,D,20190429,000000,13.966,14.035,13.874,14.027,17018,0
+TWN.US,D,20190430,000000,13.859,13.897,13.844,13.867,15486,0
+TWN.US,D,20190501,000000,13.92,13.966,13.835,13.835,10554,0
+TWN.US,D,20190502,000000,13.863,13.912,13.863,13.867,7484,0
+TWN.US,D,20190503,000000,14.173,14.173,14.059,14.135,17955,0
+TWN.US,D,20190506,000000,13.935,13.935,13.805,13.805,22012,0
+TWN.US,D,20190507,000000,13.782,13.782,13.674,13.674,36225,0
+TWN.US,D,20190508,000000,13.645,13.652,13.629,13.651,1384,0
+TWN.US,D,20190509,000000,13.437,13.437,13.383,13.397,14173,0
+TWN.US,D,20190510,000000,13.36,13.452,13.245,13.452,2518,0
+TWN.US,D,20190513,000000,12.9,13.214,12.9,12.954,23284,0
+TWN.US,D,20190514,000000,13.048,13.184,13.046,13.138,3396,0
+TWN.US,D,20190515,000000,12.943,13.176,12.884,13.176,1086,0
+TWN.US,D,20190516,000000,13.007,13.084,12.884,12.884,26194,0
+TWN.US,D,20190517,000000,12.632,12.831,12.502,12.525,18768,0
+TWN.US,D,20190520,000000,12.433,12.62,12.432,12.62,6352,0
+TWN.US,D,20190521,000000,12.586,12.748,12.578,12.586,3765,0
+TWN.US,D,20190522,000000,12.662,12.669,12.54,12.54,7928,0
+TWN.US,D,20190523,000000,12.348,12.369,12.179,12.264,7907,0
+TWN.US,D,20190524,000000,12.348,12.348,12.126,12.294,13986,0
+TWN.US,D,20190528,000000,12.217,12.279,12.217,12.217,6227,0
+TWN.US,D,20190529,000000,12.194,12.194,12.194,12.194,3783,0
+TWN.US,D,20190530,000000,12.264,12.264,12.117,12.117,18515,0
+TWN.US,D,20190531,000000,12.087,12.264,12.087,12.264,538,0
+TWN.US,D,20190603,000000,12.325,12.325,12.325,12.325,269,0
+TWN.US,D,20190604,000000,12.316,12.447,12.316,12.378,7998,0
+TWN.US,D,20190605,000000,12.41,12.44,12.41,12.416,3209,0
+TWN.US,D,20190606,000000,12.387,12.387,12.386,12.387,4355,0
+TWN.US,D,20190607,000000,12.455,12.486,12.378,12.421,5786,0
+TWN.US,D,20190610,000000,12.432,12.617,12.432,12.57,2322,0
+TWN.US,D,20190611,000000,12.669,12.74,12.609,12.609,6836,0
+TWN.US,D,20190612,000000,12.578,12.695,12.578,12.647,8186,0
+TWN.US,D,20190614,000000,12.57,12.762,12.509,12.509,35963,0
+TWN.US,D,20190617,000000,12.647,12.855,12.609,12.609,5329,0
+TWN.US,D,20190618,000000,12.808,12.839,12.762,12.762,6784,0
+TWN.US,D,20190619,000000,12.884,13.007,12.884,12.999,6729,0
+TWN.US,D,20190620,000000,13.077,13.176,13.077,13.106,6723,0
+TWN.US,D,20190621,000000,13.061,13.122,13.031,13.031,14901,0
+TWN.US,D,20190624,000000,13.031,13.077,12.962,13.038,4223,0
+TWN.US,D,20190625,000000,12.946,13.076,12.916,12.939,7035,0
+TWN.US,D,20190626,000000,12.927,12.946,12.907,12.907,2328,0
+TWN.US,D,20190627,000000,13.077,13.13,13.056,13.056,1580,0
+TWN.US,D,20190628,000000,13.069,13.084,12.999,12.999,1510,0
+TWN.US,D,20190701,000000,13.184,13.36,13.184,13.269,5265,0
+TWN.US,D,20190702,000000,13.276,13.329,13.222,13.222,2900,0
+TWN.US,D,20190703,000000,13.245,13.36,13.203,13.36,5841,0
+TWN.US,D,20190705,000000,13.383,13.537,13.383,13.445,8308,0
+TWN.US,D,20190708,000000,13.475,13.491,13.376,13.383,4096,0
+TWN.US,D,20190709,000000,13.344,13.483,13.344,13.483,1671,0
+TWN.US,D,20190710,000000,13.636,13.89,13.567,13.567,4945,0
+TWN.US,D,20190711,000000,13.612,14.84,13.612,13.667,17374,0
+TWN.US,D,20190712,000000,13.575,13.732,13.575,13.732,568,0
+TWN.US,D,20190715,000000,13.844,13.989,13.844,13.867,4343,0
+TWN.US,D,20190716,000000,13.797,13.797,13.797,13.797,873,0
+TWN.US,D,20190717,000000,13.767,13.767,13.767,13.767,759,0
+TWN.US,D,20190718,000000,13.729,13.805,13.729,13.753,16472,0
+TWN.US,D,20190719,000000,13.736,13.736,13.736,13.736,151,0
+TWN.US,D,20190722,000000,13.874,13.959,13.874,13.883,5229,0
+TWN.US,D,20190723,000000,13.889,14.097,13.889,13.983,9017,0
+TWN.US,D,20190724,000000,13.89,13.89,13.89,13.89,6642,0
+TWN.US,D,20190725,000000,14.02,14.02,13.859,13.92,2664,0
+TWN.US,D,20190726,000000,13.935,13.935,13.92,13.92,721,0
+TWN.US,D,20190729,000000,13.905,13.937,13.905,13.937,786,0
+TWN.US,D,20190730,000000,13.705,13.713,13.705,13.705,3385,0
+TWN.US,D,20190731,000000,13.674,13.674,13.674,13.674,652,0
+TWN.US,D,20190801,000000,13.744,13.744,13.483,13.483,2733,0
+TWN.US,D,20190805,000000,13.077,13.085,12.762,12.762,3108,0
+TWN.US,D,20190806,000000,12.999,13.077,12.884,13.061,3506,0
+TWN.US,D,20190807,000000,12.889,12.992,12.889,12.984,6038,0
+TWN.US,D,20190808,000000,13.099,13.161,12.905,13.046,18502,0
+TWN.US,D,20190809,000000,13.161,13.161,12.823,13.007,17160,0
+TWN.US,D,20190812,000000,12.939,13.077,12.939,13.077,2697,0
+TWN.US,D,20190813,000000,13.221,13.322,13.122,13.292,10472,0
+TWN.US,D,20190814,000000,13.222,13.222,12.923,12.923,3332,0
+TWN.US,D,20190815,000000,13.077,13.245,13.038,13.245,12526,0
+TWN.US,D,20190816,000000,13.322,13.502,13.322,13.459,2157,0
+TWN.US,D,20190819,000000,13.498,13.645,13.498,13.599,2342,0
+TWN.US,D,20190820,000000,13.59,13.598,13.575,13.575,1086,0
+TWN.US,D,20190821,000000,13.69,13.721,13.69,13.697,2228,0
+TWN.US,D,20190822,000000,13.593,13.593,13.575,13.575,393,0
+TWN.US,D,20190823,000000,13.521,13.652,13.498,13.498,9890,0
+TWN.US,D,20190826,000000,13.559,13.559,13.283,13.337,18385,0
+TWN.US,D,20190827,000000,13.422,13.432,13.36,13.422,2578,0
+TWN.US,D,20190828,000000,13.276,13.445,13.276,13.445,3129,0
+TWN.US,D,20190829,000000,13.613,13.682,13.613,13.682,409,0
+TWN.US,D,20190903,000000,13.682,13.713,13.659,13.705,17577,0
+TWN.US,D,20190904,000000,13.943,13.943,13.821,13.821,661,0
+TWN.US,D,20190905,000000,14.035,14.035,13.928,13.928,12019,0
+TWN.US,D,20190906,000000,14.004,14.004,13.966,13.982,2213,0
+TWN.US,D,20190909,000000,13.982,14.135,13.982,14.043,4232,0
+TWN.US,D,20190910,000000,14.027,14.135,14.027,14.035,5185,0
+TWN.US,D,20190911,000000,14.05,14.089,14.004,14.035,11228,0
+TWN.US,D,20190912,000000,14.135,14.135,14.089,14.112,5807,0
+TWN.US,D,20190913,000000,14.135,14.258,14.135,14.135,886,0
+TWN.US,D,20190916,000000,14.142,14.165,14.097,14.165,2597,0
+TWN.US,D,20190917,000000,14.066,14.181,14.066,14.15,3877,0
+TWN.US,D,20190918,000000,14.173,14.211,14.112,14.112,5329,0
+TWN.US,D,20190919,000000,14.112,14.158,14.112,14.127,21887,0
+TWN.US,D,20190920,000000,14.235,14.281,14.235,14.281,8641,0
+TWN.US,D,20190923,000000,14.304,14.304,14.304,14.304,263,0
+TWN.US,D,20190924,000000,14.31,14.313,14.249,14.249,2938,0
+TWN.US,D,20190925,000000,14.197,14.227,14.197,14.197,7572,0
+TWN.US,D,20190926,000000,14.197,14.258,14.197,14.258,3501,0
+TWN.US,D,20190927,000000,14.265,14.265,13.951,14.059,28884,0
+TWN.US,D,20190930,000000,14.119,14.165,14.119,14.165,629,0
+TWN.US,D,20191001,000000,14.181,14.181,14.119,14.119,536,0
+TWN.US,D,20191002,000000,14.089,14.212,14.089,14.204,33416,0
+TWN.US,D,20191003,000000,14.335,14.442,14.335,14.364,36585,0
+TWN.US,D,20191004,000000,14.464,14.717,14.464,14.71,23433,0
+TWN.US,D,20191007,000000,14.649,14.856,14.649,14.801,2835,0
+TWN.US,D,20191008,000000,14.998,15.086,14.906,14.948,17999,0
+TWN.US,D,20191009,000000,14.94,15.07,14.801,14.801,10365,0
+TWN.US,D,20191010,000000,14.902,14.994,14.801,14.978,23094,0
+TWN.US,D,20191011,000000,15.117,15.254,15.086,15.117,11628,0
+TWN.US,D,20191014,000000,15.07,15.101,15.07,15.101,1653,0
+TWN.US,D,20191015,000000,15.125,15.276,15.125,15.224,4591,0
+TWN.US,D,20191016,000000,15.293,15.293,15.283,15.285,1647,0
+TWN.US,D,20191017,000000,15.293,15.477,15.293,15.408,7844,0
+TWN.US,D,20191018,000000,15.262,15.477,15.262,15.301,5638,0
+TWN.US,D,20191021,000000,15.283,15.52,15.283,15.362,3933,0
+TWN.US,D,20191022,000000,15.535,15.563,15.408,15.408,11479,0
+TWN.US,D,20191023,000000,15.347,15.439,15.347,15.439,6473,0
+TWN.US,D,20191024,000000,15.415,15.477,15.408,15.477,26460,0
+TWN.US,D,20191025,000000,15.415,15.492,15.4,15.4,24671,0
+TWN.US,D,20191028,000000,15.408,15.684,15.408,15.684,6444,0
+TWN.US,D,20191029,000000,15.607,15.693,15.577,15.577,5984,0
+TWN.US,D,20191030,000000,15.845,15.845,15.723,15.723,840,0
+TWN.US,D,20191031,000000,15.623,15.738,15.585,15.585,18196,0
+TWN.US,D,20191101,000000,15.837,15.837,15.677,15.761,7078,0
+TWN.US,D,20191104,000000,15.976,15.999,15.917,15.96,8435,0
+TWN.US,D,20191105,000000,15.991,16.091,15.991,16.067,5423,0
+TWN.US,D,20191106,000000,16.106,16.132,15.988,15.988,7471,0
+TWN.US,D,20191107,000000,15.983,16.219,15.876,16.03,8139,0
+TWN.US,D,20191108,000000,15.86,15.98,15.612,15.684,15246,0
+TWN.US,D,20191111,000000,15.515,15.6,15.515,15.515,9800,0
+TWN.US,D,20191112,000000,15.507,15.653,15.507,15.646,9250,0
+TWN.US,D,20191113,000000,15.569,15.661,15.569,15.661,2467,0
+TWN.US,D,20191115,000000,15.701,15.742,15.701,15.742,911,0
+TWN.US,D,20191118,000000,15.684,15.88,15.684,15.738,3290,0
+TWN.US,D,20191119,000000,15.915,15.922,15.837,15.837,1266,0
+TWN.US,D,20191120,000000,15.8,15.8,15.722,15.722,4863,0
+TWN.US,D,20191121,000000,15.707,15.754,15.707,15.72,3885,0
+TWN.US,D,20191122,000000,15.791,15.791,15.677,15.677,5985,0
+TWN.US,D,20191125,000000,15.677,15.829,15.677,15.754,10521,0
+TWN.US,D,20191126,000000,15.646,15.906,15.646,15.791,8460,0
+TWN.US,D,20191127,000000,15.822,16.052,15.722,16.037,22177,0
+TWN.US,D,20191129,000000,15.815,15.815,15.738,15.738,2687,0
+TWN.US,D,20191202,000000,15.837,15.837,15.623,15.623,6118,0
+TWN.US,D,20191203,000000,15.69,15.739,15.661,15.661,4653,0
+TWN.US,D,20191204,000000,15.768,15.885,15.768,15.791,4090,0
+TWN.US,D,20191205,000000,15.815,15.845,15.729,15.738,11044,0
+TWN.US,D,20191206,000000,15.915,15.942,15.876,15.922,6362,0
+TWN.US,D,20191209,000000,15.922,15.965,15.922,15.944,8960,0
+TWN.US,D,20191210,000000,15.906,15.938,15.784,15.822,52711,0
+TWN.US,D,20191211,000000,15.915,16.098,15.876,16.098,2194,0
+TWN.US,D,20191212,000000,16.137,16.524,16.137,16.368,15151,0
+TWN.US,D,20191213,000000,16.505,16.512,16.459,16.459,10387,0
+TWN.US,D,20191216,000000,16.589,16.607,16.535,16.605,11203,0
+TWN.US,D,20191217,000000,16.707,16.796,16.707,16.796,8186,0
+TWN.US,D,20191218,000000,16.849,17.241,16.842,17.153,55748,0
+TWN.US,D,20191219,000000,16.934,17.035,16.865,16.865,35910,0
+TWN.US,D,20191220,000000,16.849,17.044,16.643,16.842,43957,0
+TWN.US,D,20191223,000000,16.734,16.834,16.727,16.773,30702,0
+TWN.US,D,20191224,000000,16.689,16.834,16.689,16.834,3593,0
+TWN.US,D,20191226,000000,16.9,17.071,16.888,17.03,26715,0
+TWN.US,D,20191227,000000,16.958,16.958,16.777,16.785,35803,0
+TWN.US,D,20191230,000000,16.819,16.9,16.523,16.523,35356,0
+TWN.US,D,20191231,000000,16.655,16.921,16.255,16.884,33771,0
+TWN.US,D,20200102,000000,16.819,17.474,16.819,17.433,13109,0
+TWN.US,D,20200103,000000,17.327,17.425,17.229,17.229,14093,0
+TWN.US,D,20200106,000000,17.204,17.204,16.949,17.163,16258,0
+TWN.US,D,20200107,000000,17.064,17.064,16.859,16.9,18855,0
+TWN.US,D,20200108,000000,16.72,16.925,16.179,16.819,52474,0
+TWN.US,D,20200109,000000,17.015,17.155,17.015,17.072,14883,0
+TWN.US,D,20200110,000000,17.229,17.262,17.087,17.204,16140,0
+TWN.US,D,20200113,000000,17.352,17.352,17.302,17.335,45211,0
+TWN.US,D,20200114,000000,17.36,17.393,17.261,17.393,15506,0
+TWN.US,D,20200115,000000,17.434,17.474,17.393,17.467,35493,0
+TWN.US,D,20200116,000000,17.508,17.67,17.508,17.589,9792,0
+TWN.US,D,20200117,000000,17.712,17.832,17.712,17.761,13147,0
+TWN.US,D,20200121,000000,17.639,17.712,17.459,17.573,24843,0
+TWN.US,D,20200122,000000,17.704,17.777,17.704,17.721,12419,0
+TWN.US,D,20200123,000000,17.697,17.697,17.442,17.499,12618,0
+TWN.US,D,20200124,000000,17.385,17.704,17.295,17.302,29166,0
+TWN.US,D,20200127,000000,16.983,16.983,15.743,16.745,22706,0
+TWN.US,D,20200128,000000,16.843,16.908,16.827,16.859,15876,0
+TWN.US,D,20200129,000000,16.974,17.057,16.974,16.974,5487,0
+TWN.US,D,20200130,000000,16.687,16.687,16.343,16.417,28543,0
+TWN.US,D,20200131,000000,16.179,16.217,15.932,15.957,20521,0
+TWN.US,D,20200203,000000,16.203,16.244,16.162,16.162,25394,0
+TWN.US,D,20200204,000000,16.482,16.745,16.474,16.564,24426,0
+TWN.US,D,20200205,000000,16.794,16.807,16.655,16.655,7182,0
+TWN.US,D,20200206,000000,16.777,16.868,16.655,16.745,27890,0
+TWN.US,D,20200207,000000,16.655,16.72,16.572,16.679,54641,0
+TWN.US,D,20200210,000000,16.613,16.819,16.572,16.819,9935,0
+TWN.US,D,20200211,000000,16.892,17.138,16.892,17.047,8477,0
+TWN.US,D,20200212,000000,17.352,17.352,17.032,17.172,16093,0
+TWN.US,D,20200213,000000,17.081,17.36,17.081,17.187,13635,0
+TWN.US,D,20200214,000000,17.184,17.184,17.116,17.141,3491,0
+TWN.US,D,20200218,000000,17.089,17.09,17.023,17.057,4275,0
+TWN.US,D,20200219,000000,17.172,17.295,17.172,17.295,4256,0
+TWN.US,D,20200220,000000,16.983,16.995,16.794,16.794,9464,0
+TWN.US,D,20200221,000000,16.908,16.983,16.736,16.736,11645,0
+TWN.US,D,20200224,000000,16.105,16.344,16.047,16.047,32511,0
+TWN.US,D,20200225,000000,16.302,16.302,16.219,16.219,4262,0
+TWN.US,D,20200226,000000,16.268,16.351,16.219,16.351,2886,0
+TWN.US,D,20200227,000000,16.351,16.351,16.039,16.138,13793,0
+TWN.US,D,20200228,000000,15.505,15.662,15.058,15.547,19790,0
+TWN.US,D,20200302,000000,15.924,16.121,15.719,15.957,13644,0
+TWN.US,D,20200303,000000,16.08,16.318,16.072,16.318,12067,0
+TWN.US,D,20200304,000000,16.236,16.498,16.236,16.498,4327,0
+TWN.US,D,20200305,000000,16.318,16.63,16.219,16.277,8121,0
+TWN.US,D,20200306,000000,15.645,16.118,15.645,15.99,6539,0
+TWN.US,D,20200309,000000,14.193,15.465,13.947,15.128,9505,0
+TWN.US,D,20200310,000000,15.505,15.858,15.505,15.756,5009,0
+TWN.US,D,20200311,000000,15.428,15.49,15.366,15.366,7758,0
+TWN.US,D,20200312,000000,13.997,13.997,13.495,13.537,46618,0
+TWN.US,D,20200313,000000,14.456,14.726,13.463,13.832,19379,0
+TWN.US,D,20200316,000000,12.306,13.022,12.306,12.757,5058,0
+TWN.US,D,20200317,000000,12.84,12.921,12.84,12.921,6763,0
+TWN.US,D,20200318,000000,12.404,12.474,12.138,12.183,50681,0
+TWN.US,D,20200319,000000,12.265,12.265,11.962,12.027,53952,0
+TWN.US,D,20200320,000000,12.479,12.553,11.486,11.814,9350,0
+TWN.US,D,20200323,000000,11.707,11.743,11.281,11.322,27200,0
+TWN.US,D,20200324,000000,11.453,12.254,11.453,12.254,2471,0
+TWN.US,D,20200325,000000,12.503,13.33,12.503,13.307,16500,0
+TWN.US,D,20200326,000000,12.831,13.799,12.831,13.783,23061,0
+TWN.US,D,20200327,000000,13.143,13.397,13.069,13.291,5994,0
+TWN.US,D,20200330,000000,13.11,13.364,12.257,13.257,9076,0
+TWN.US,D,20200331,000000,13.504,13.73,13.257,13.495,3533,0
+TWN.US,D,20200401,000000,13.127,13.407,12.47,13.208,20470,0
+TWN.US,D,20200402,000000,13.463,13.463,13.463,13.463,944,0
+TWN.US,D,20200403,000000,13.455,13.456,13.372,13.372,17260,0
+TWN.US,D,20200406,000000,14.021,14.037,13.955,14.016,5121,0
+TWN.US,D,20200407,000000,14.505,14.505,14.07,14.258,7994,0
+TWN.US,D,20200408,000000,14.16,14.357,14.127,14.337,3108,0
+TWN.US,D,20200409,000000,14.316,14.956,14.316,14.414,5657,0
+TWN.US,D,20200413,000000,14.242,14.284,13.955,14.242,10808,0
+TWN.US,D,20200414,000000,14.67,14.67,14.394,14.394,688,0
+TWN.US,D,20200415,000000,15.432,15.432,14.119,14.275,1947,0
+TWN.US,D,20200416,000000,14.677,14.775,14.48,14.621,8830,0
+TWN.US,D,20200417,000000,15.137,15.137,14.686,14.882,10932,0
+TWN.US,D,20200420,000000,14.587,14.593,14.439,14.513,4108,0
+TWN.US,D,20200421,000000,15.005,15.005,14.431,14.446,6286,0
+TWN.US,D,20200422,000000,14.612,14.612,14.464,14.603,1379,0
+TWN.US,D,20200423,000000,14.603,14.652,14.571,14.571,102080,0
+TWN.US,D,20200424,000000,14.612,14.641,14.513,14.513,15399,0
+TWN.US,D,20200427,000000,14.775,14.976,14.775,14.864,3573,0
+TWN.US,D,20200428,000000,14.931,15.013,14.931,15.013,1265,0
+TWN.US,D,20200429,000000,15.301,15.433,15.207,15.424,4129,0
+TWN.US,D,20200430,000000,15.227,15.532,15.222,15.276,6852,0
+TWN.US,D,20200501,000000,14.924,15.645,14.823,14.899,41609,0
+TWN.US,D,20200504,000000,15.333,15.333,15.096,15.247,9020,0
+TWN.US,D,20200505,000000,15.079,15.343,15.03,15.03,5226,0
+TWN.US,D,20200506,000000,15.183,15.183,15.03,15.03,5827,0
+TWN.US,D,20200507,000000,15.383,15.424,15.169,15.424,7604,0
+TWN.US,D,20200508,000000,15.547,15.628,15.547,15.621,1965,0
+TWN.US,D,20200511,000000,15.579,15.728,15.579,15.711,5496,0
+TWN.US,D,20200512,000000,15.596,15.724,15.596,15.645,7003,0
+TWN.US,D,20200513,000000,15.719,15.793,15.588,15.588,5660,0
+TWN.US,D,20200514,000000,15.579,15.613,15.268,15.326,18795,0
+TWN.US,D,20200515,000000,15.186,15.186,15.038,15.103,791,0
+TWN.US,D,20200518,000000,15.505,15.596,15.49,15.563,8364,0
+TWN.US,D,20200519,000000,15.366,15.588,15.268,15.35,7028,0
+TWN.US,D,20200520,000000,15.465,15.621,15.456,15.547,6070,0
+TWN.US,D,20200521,000000,15.579,15.711,15.579,15.67,3240,0
+TWN.US,D,20200522,000000,15.465,15.689,15.456,15.456,10759,0
+TWN.US,D,20200526,000000,15.801,15.858,15.711,15.76,13054,0
+TWN.US,D,20200527,000000,15.768,15.826,15.596,15.596,4901,0
+TWN.US,D,20200528,000000,15.645,15.809,15.645,15.694,8320,0
+TWN.US,D,20200529,000000,15.678,15.793,15.678,15.793,4246,0
+TWN.US,D,20200601,000000,15.998,16.064,15.949,16.064,1147,0
+TWN.US,D,20200602,000000,16.121,16.285,15.99,16.253,16062,0
+TWN.US,D,20200603,000000,16.17,16.597,16.154,16.482,16402,0
+TWN.US,D,20200604,000000,16.449,16.679,16.408,16.507,14125,0
+TWN.US,D,20200605,000000,16.843,17.508,16.585,16.974,9079,0
+TWN.US,D,20200608,000000,16.958,17.13,16.859,16.962,3573,0
+TWN.US,D,20200609,000000,16.859,17.015,16.753,16.77,1587,0
+TWN.US,D,20200610,000000,16.9,17.237,16.9,17.106,7205,0
+TWN.US,D,20200611,000000,16.13,16.77,15.842,16.505,14145,0
+TWN.US,D,20200612,000000,17.331,18.213,16.417,16.589,8453,0
+TWN.US,D,20200615,000000,16.408,16.594,16.4,16.432,14878,0
+TWN.US,D,20200616,000000,16.704,16.77,16.515,16.745,37040,0
+TWN.US,D,20200617,000000,16.785,16.966,16.785,16.827,3184,0
+TWN.US,D,20200618,000000,16.974,17.023,16.868,16.999,4167,0
+TWN.US,D,20200619,000000,17.172,17.172,16.843,17.007,11403,0
+TWN.US,D,20200622,000000,17.133,17.212,17.109,17.187,2630,0
+TWN.US,D,20200623,000000,17.229,17.393,17.229,17.295,6056,0
+TWN.US,D,20200624,000000,17.319,17.356,17.319,17.327,8548,0
+TWN.US,D,20200625,000000,17.385,17.421,17.288,17.352,4962,0
+TWN.US,D,20200626,000000,17.368,17.639,17.295,17.295,6722,0
+TWN.US,D,20200629,000000,17.385,17.385,17.229,17.372,1792,0
+TWN.US,D,20200630,000000,17.237,17.652,17.237,17.401,3209,0
+TWN.US,D,20200701,000000,17.499,17.545,17.457,17.457,964,0
+TWN.US,D,20200702,000000,17.754,18.033,17.754,17.903,6578,0
+TWN.US,D,20200706,000000,18.312,18.44,18.312,18.413,938,0
+TWN.US,D,20200707,000000,18.369,18.671,18.369,18.459,7166,0
+TWN.US,D,20200708,000000,18.697,18.779,18.662,18.722,2769,0
+TWN.US,D,20200709,000000,18.754,19.001,18.633,18.739,3747,0
+TWN.US,D,20200710,000000,18.697,18.697,18.55,18.586,3991,0
+TWN.US,D,20200713,000000,18.705,19.501,18.705,18.992,14314,0
+TWN.US,D,20200714,000000,18.828,19.099,18.828,19.083,19537,0
+TWN.US,D,20200715,000000,19.214,19.558,18.763,18.788,19871,0
+TWN.US,D,20200716,000000,18.55,18.837,18.55,18.754,10639,0
+TWN.US,D,20200717,000000,18.6,19.313,18.599,18.599,1866,0
+TWN.US,D,20200720,000000,18.771,19.246,18.574,18.705,8458,0
+TWN.US,D,20200721,000000,18.886,19.066,18.869,18.869,2190,0
+TWN.US,D,20200722,000000,19.041,19.148,18.886,19.026,10984,0
+TWN.US,D,20200723,000000,19.033,19.033,18.837,18.837,4719,0
+TWN.US,D,20200724,000000,18.869,19.124,18.739,19.033,5156,0
+TWN.US,D,20200727,000000,18.984,19.879,18.984,19.796,55094,0
+TWN.US,D,20200728,000000,19.845,19.845,18.459,19.161,44536,0
+TWN.US,D,20200729,000000,19.403,19.69,19.403,19.69,9665,0
+TWN.US,D,20200730,000000,19.616,19.616,19.288,19.362,9529,0
+TWN.US,D,20200731,000000,19.435,19.435,19.259,19.288,3687,0
+TWN.US,D,20200803,000000,19.419,19.468,19.394,19.419,10472,0
+TWN.US,D,20200804,000000,19.567,20.397,19.567,20.067,13791,0
+TWN.US,D,20200805,000000,20.256,20.537,20.247,20.306,11606,0
+TWN.US,D,20200806,000000,20.622,20.622,20.232,20.289,4916,0
+TWN.US,D,20200807,000000,20.318,21.08,20.313,20.418,9027,0
+TWN.US,D,20200810,000000,20.428,20.527,20.166,20.51,4557,0
+TWN.US,D,20200811,000000,20.346,20.359,19.977,19.977,10381,0
+TWN.US,D,20200812,000000,20.075,20.362,20.051,20.198,5150,0
+TWN.US,D,20200813,000000,20.026,20.096,19.788,20.059,10624,0
+TWN.US,D,20200814,000000,20.051,20.056,20.051,20.056,506,0
+TWN.US,D,20200817,000000,20.379,20.634,20.379,20.477,8171,0
+TWN.US,D,20200818,000000,20.338,20.338,20.083,20.108,7494,0
+TWN.US,D,20200819,000000,20.009,20.649,19.904,20.149,7418,0
+TWN.US,D,20200820,000000,19.681,19.681,19.485,19.485,5320,0
+TWN.US,D,20200821,000000,19.468,19.698,19.468,19.567,5219,0
+TWN.US,D,20200824,000000,19.887,19.887,19.362,19.391,11544,0
+TWN.US,D,20200825,000000,19.665,19.758,19.443,19.567,14402,0
+TWN.US,D,20200826,000000,19.772,19.96,19.756,19.756,3471,0
+TWN.US,D,20200827,000000,19.698,19.768,19.536,19.536,3429,0
+TWN.US,D,20200828,000000,19.493,19.681,19.493,19.616,1855,0
+TWN.US,D,20200831,000000,19.518,19.518,19.28,19.403,12492,0
+TWN.US,D,20200901,000000,19.509,19.681,19.509,19.681,3660,0
+TWN.US,D,20200902,000000,19.69,19.756,19.584,19.756,6858,0
+TWN.US,D,20200903,000000,19.657,19.657,19.464,19.464,3319,0
+TWN.US,D,20200904,000000,19.428,19.673,19.362,19.576,13547,0
+TWN.US,D,20200908,000000,19.632,19.632,19.173,19.254,6113,0
+TWN.US,D,20200909,000000,19.198,19.263,19.198,19.217,2542,0
+TWN.US,D,20200910,000000,19.313,19.862,18.911,18.911,8225,0
+TWN.US,D,20200911,000000,20.149,20.149,19.091,19.28,24747,0
+TWN.US,D,20200914,000000,19.443,19.661,19.214,19.27,8656,0
+TWN.US,D,20200915,000000,19.337,19.776,19.337,19.543,18796,0
+TWN.US,D,20200916,000000,19.715,19.92,19.715,19.882,14985,0
+TWN.US,D,20200917,000000,19.69,19.69,19.419,19.593,6716,0
+TWN.US,D,20200918,000000,19.649,19.673,19.649,19.649,1738,0
+TWN.US,D,20200921,000000,19.3,19.415,19.239,19.411,3478,0
+TWN.US,D,20200922,000000,19.758,19.758,19.156,19.485,6687,0
+TWN.US,D,20200923,000000,19.305,19.305,18.776,18.776,4270,0
+TWN.US,D,20200924,000000,18.574,19.017,18.303,18.992,7614,0
+TWN.US,D,20200925,000000,18.705,18.758,18.631,18.703,4108,0
+TWN.US,D,20200928,000000,18.828,19.28,18.828,19.28,293,0
+TWN.US,D,20200929,000000,19.148,19.271,18.96,19.198,8992,0
+TWN.US,D,20200930,000000,19.198,19.198,18.853,18.894,10557,0
+TWN.US,D,20201001,000000,19.46,19.477,19.198,19.308,11824,0
+TWN.US,D,20201002,000000,19.107,19.242,19.054,19.11,5987,0
+TWN.US,D,20201005,000000,19.485,19.485,19.156,19.235,8212,0
+TWN.US,D,20201006,000000,19.288,19.994,19.288,19.493,2777,0
+TWN.US,D,20201007,000000,19.6,20.033,19.6,19.945,5784,0
+TWN.US,D,20201008,000000,20.092,20.1,19.928,19.928,5076,0
+TWN.US,D,20201009,000000,20.158,20.239,20.158,20.225,1889,0
+TWN.US,D,20201012,000000,20.198,20.264,20.166,20.166,5158,0
+TWN.US,D,20201013,000000,19.994,20.161,19.994,20.161,1412,0
+TWN.US,D,20201014,000000,20.264,20.634,19.945,20.072,3698,0
+TWN.US,D,20201015,000000,19.952,20.009,19.854,20.002,9384,0
+TWN.US,D,20201016,000000,19.969,19.969,19.894,19.952,57582,0
+TWN.US,D,20201019,000000,20.075,20.079,20.002,20.002,3536,0
+TWN.US,D,20201020,000000,21.051,21.051,20.035,20.092,2044,0
+TWN.US,D,20201021,000000,20.297,20.502,20.297,20.404,10608,0
+TWN.US,D,20201022,000000,20.42,20.551,20.319,20.47,11596,0
+TWN.US,D,20201023,000000,20.346,20.585,20.346,20.371,36882,0
+TWN.US,D,20201026,000000,20.297,20.346,20.018,20.018,8480,0
+TWN.US,D,20201027,000000,20.067,20.198,20.067,20.067,10551,0
+TWN.US,D,20201028,000000,19.87,19.87,19.69,19.706,4569,0
+TWN.US,D,20201029,000000,19.632,19.69,19.296,19.296,6650,0
+TWN.US,D,20201030,000000,19.378,19.393,19.165,19.198,33387,0
+TWN.US,D,20201102,000000,19.28,19.345,18.96,19.009,6003,0
+TWN.US,D,20201103,000000,19.217,19.509,19.148,19.509,9607,0
+TWN.US,D,20201104,000000,19.493,20.034,19.46,19.485,8208,0
+TWN.US,D,20201105,000000,19.845,20.585,19.845,20.445,26576,0
+TWN.US,D,20201106,000000,20.125,20.33,20.083,20.33,5887,0
+TWN.US,D,20201109,000000,20.814,20.814,20.502,20.527,14329,0
+TWN.US,D,20201110,000000,20.445,20.445,19.894,20.022,10421,0
+TWN.US,D,20201111,000000,20.108,20.264,20.092,20.133,19060,0
+TWN.US,D,20201112,000000,20.149,20.158,20.117,20.149,12661,0
+TWN.US,D,20201113,000000,20.313,20.346,20.294,20.297,6274,0
+TWN.US,D,20201116,000000,20.592,20.918,20.592,20.798,22233,0
+TWN.US,D,20201117,000000,20.723,20.723,20.67,20.674,1724,0
+TWN.US,D,20201118,000000,20.872,21.085,20.872,21.027,9119,0
+TWN.US,D,20201119,000000,20.921,21.675,20.921,21.101,6690,0
+TWN.US,D,20201120,000000,21.076,21.335,20.929,21.051,3206,0
+TWN.US,D,20201123,000000,21.823,22.586,21.536,22.127,58507,0
+TWN.US,D,20201124,000000,22.11,23.012,22.012,22.143,19634,0
+TWN.US,D,20201125,000000,22.003,22.707,21.971,21.971,5949,0
+TWN.US,D,20201127,000000,22.151,22.561,21.987,22.405,1978,0
+TWN.US,D,20201130,000000,22.373,22.373,22.225,22.309,7550,0
+TWN.US,D,20201201,000000,22.742,22.782,22.561,22.66,31210,0
+TWN.US,D,20201202,000000,22.66,22.836,22.66,22.75,4724,0
+TWN.US,D,20201203,000000,22.947,23.078,22.856,22.856,9303,0
+TWN.US,D,20201204,000000,23.07,23.07,22.89,22.89,14342,0
+TWN.US,D,20201207,000000,22.914,22.931,22.725,22.861,17444,0
+TWN.US,D,20201208,000000,22.881,22.897,22.873,22.89,3836,0
+TWN.US,D,20201209,000000,22.996,22.996,22.897,22.906,5720,0
+TWN.US,D,20201210,000000,22.914,27.426,22.865,22.89,6610,0
+TWN.US,D,20201211,000000,22.868,22.971,22.775,22.881,9327,0
+TWN.US,D,20201214,000000,22.931,22.98,22.931,22.98,8053,0
+TWN.US,D,20201215,000000,23.07,23.292,22.931,23.144,8814,0
+TWN.US,D,20201216,000000,23.312,23.354,22.61,23.078,32651,0
+TWN.US,D,20201217,000000,22.98,23.382,22.98,23.169,12432,0
+TWN.US,D,20201218,000000,23.135,23.24,23.092,23.144,7044,0
+TWN.US,D,20201221,000000,23.037,23.554,22.971,22.971,24166,0
+TWN.US,D,20201222,000000,22.742,26.762,22.594,22.799,50669,0
+TWN.US,D,20201223,000000,22.984,22.984,22.906,22.955,18927,0
+TWN.US,D,20201224,000000,22.955,24.809,22.955,23.792,40521,0
+TWN.US,D,20201228,000000,24.081,24.322,23.071,23.692,34343,0
+TWN.US,D,20201229,000000,24.062,27.962,23.627,23.831,24361,0
+TWN.US,D,20201230,000000,24.163,24.164,23.896,23.951,20625,0
+TWN.US,D,20201231,000000,23.877,23.88,23.627,23.757,9779,0
+TWN.US,D,20210104,000000,24.025,24.472,23.914,24.136,12343,0
+TWN.US,D,20210105,000000,24.433,25.646,24.433,24.989,25465,0
+TWN.US,D,20210106,000000,24.924,25.053,24.572,24.729,10175,0
+TWN.US,D,20210107,000000,24.646,28.906,24.6,24.979,18003,0
+TWN.US,D,20210108,000000,25.192,25.192,25.035,25.192,14709,0
+TWN.US,D,20210111,000000,25.063,25.516,24.923,25.22,13800,0
+TWN.US,D,20210112,000000,25.387,25.405,25.202,25.378,4815,0
+TWN.US,D,20210113,000000,25.433,25.558,25.053,25.239,11723,0
+TWN.US,D,20210114,000000,25.591,25.811,25.35,25.804,12588,0
+TWN.US,D,20210115,000000,25.461,25.461,25.146,25.294,7325,0
+TWN.US,D,20210119,000000,25.387,25.822,25.387,25.822,6616,0
+TWN.US,D,20210120,000000,25.905,26.396,25.654,26.396,14380,0
+TWN.US,D,20210121,000000,26.489,26.489,26.267,26.304,6814,0
+TWN.US,D,20210122,000000,25.989,26.304,25.989,26.294,4819,0
+TWN.US,D,20210125,000000,26.294,26.572,26.294,26.468,2883,0
+TWN.US,D,20210126,000000,26.433,26.651,25.961,26.304,6908,0
+TWN.US,D,20210127,000000,26.017,26.285,25.544,25.85,10422,0
+TWN.US,D,20210128,000000,25.776,25.776,25.581,25.655,17733,0
+TWN.US,D,20210129,000000,25.544,25.544,24.701,24.865,11044,0
+TWN.US,D,20210201,000000,25.229,25.229,24.822,25.118,14148,0
+TWN.US,D,20210202,000000,25.387,25.609,25.387,25.609,20707,0
+TWN.US,D,20210203,000000,25.72,26.054,25.359,26.035,10595,0
+TWN.US,D,20210204,000000,25.905,26.035,25.665,26.017,5566,0
+TWN.US,D,20210205,000000,26.035,27.488,26.035,26.545,9700,0
+TWN.US,D,20210208,000000,26.322,27.452,26.322,26.679,10576,0
+TWN.US,D,20210209,000000,26.804,26.841,26.739,26.841,10667,0
+TWN.US,D,20210210,000000,26.85,26.98,26.85,26.943,3924,0
+TWN.US,D,20210211,000000,26.971,27.119,26.861,27.119,3002,0
+TWN.US,D,20210212,000000,27.082,27.082,26.994,27.054,2330,0
+TWN.US,D,20210216,000000,27.035,27.128,26.928,27.008,18480,0
+TWN.US,D,20210217,000000,27.008,27.008,26.498,26.961,11051,0
+TWN.US,D,20210218,000000,26.861,27.146,26.676,27.128,5795,0
+TWN.US,D,20210219,000000,27.137,27.48,27.137,27.369,10715,0
+TWN.US,D,20210222,000000,27.285,27.332,27.035,27.285,3487,0
+TWN.US,D,20210223,000000,27.239,27.258,26.859,27.072,12758,0
+TWN.US,D,20210224,000000,26.85,27.072,26.813,27.063,4401,0
+TWN.US,D,20210225,000000,27.119,27.119,26.767,26.767,4048,0
+TWN.US,D,20210226,000000,26.665,26.735,26.156,26.415,11898,0
+TWN.US,D,20210301,000000,26.396,26.859,26.396,26.841,25322,0
+TWN.US,D,20210302,000000,26.35,26.554,26.35,26.498,19784,0
+TWN.US,D,20210303,000000,26.665,26.702,26.304,26.415,9116,0
+TWN.US,D,20210304,000000,26.276,26.276,24.405,25.563,18564,0
+TWN.US,D,20210305,000000,25.947,25.947,25.572,25.924,3417,0
+TWN.US,D,20210308,000000,25.739,25.739,25.322,25.479,3788,0
+TWN.US,D,20210309,000000,25.479,25.785,25.29,25.563,7335,0
+TWN.US,D,20210310,000000,25.535,25.621,25.294,25.415,5178,0
+TWN.US,D,20210311,000000,25.942,25.998,25.905,25.905,1957,0
+TWN.US,D,20210312,000000,25.695,25.878,25.695,25.878,3280,0
+TWN.US,D,20210315,000000,25.813,26.044,25.813,26.035,4592,0
+TWN.US,D,20210316,000000,26.109,26.109,26.026,26.035,4841,0
+TWN.US,D,20210317,000000,25.942,26.035,25.831,26.035,4164,0
+TWN.US,D,20210318,000000,25.655,26.044,25.655,25.924,4377,0
+TWN.US,D,20210319,000000,25.813,25.841,25.378,25.665,8233,0
+TWN.US,D,20210322,000000,25.757,25.887,25.544,25.831,3697,0
+TWN.US,D,20210323,000000,25.47,25.725,25.47,25.655,2804,0
+TWN.US,D,20210324,000000,25.47,25.474,24.081,24.951,28445,0
+TWN.US,D,20210325,000000,25.026,25.225,25.026,25.164,5862,0
+TWN.US,D,20210326,000000,25.202,25.516,25.202,25.442,12336,0
+TWN.US,D,20210329,000000,25.516,25.729,25.378,25.637,9459,0
+TWN.US,D,20210330,000000,25.757,25.998,25.757,25.989,1982,0
+TWN.US,D,20210331,000000,25.831,26.211,25.831,26.165,5027,0
+TWN.US,D,20210401,000000,26.359,26.452,26.304,26.401,2584,0
+TWN.US,D,20210405,000000,26.591,26.637,26.507,26.582,9713,0
+TWN.US,D,20210406,000000,26.563,26.582,26.563,26.582,1042,0
+TWN.US,D,20210407,000000,26.591,26.591,26.433,26.433,3872,0
+TWN.US,D,20210408,000000,26.776,26.785,26.433,26.461,29713,0
+TWN.US,D,20210409,000000,26.582,26.739,26.498,26.582,5813,0
+TWN.US,D,20210412,000000,26.557,26.697,26.545,26.628,7112,0
+TWN.US,D,20210413,000000,26.591,26.767,26.591,26.767,42228,0
+TWN.US,D,20210414,000000,26.767,27.147,26.767,27.147,5646,0
+TWN.US,D,20210415,000000,27.313,27.323,27.147,27.304,9717,0
+TWN.US,D,20210416,000000,27.323,27.323,27.265,27.299,10454,0
+TWN.US,D,20210419,000000,27.267,27.712,27.267,27.61,7023,0
+TWN.US,D,20210420,000000,27.813,27.881,27.443,27.878,6615,0
+TWN.US,D,20210421,000000,27.925,28.147,27.925,28.147,4778,0
+TWN.US,D,20210422,000000,28.239,28.239,27.934,27.934,5912,0
+TWN.US,D,20210423,000000,28.258,28.628,28.258,28.527,1994,0
+TWN.US,D,20210426,000000,28.86,30.259,28.712,29.629,24394,0
+TWN.US,D,20210427,000000,29.749,30.064,29.277,29.555,16162,0
+TWN.US,D,20210428,000000,29.647,30.073,29.55,29.687,9882,0
+TWN.US,D,20210429,000000,29.925,29.934,29.647,29.934,5827,0
+TWN.US,D,20210430,000000,29.684,29.851,29.638,29.731,8128,0
+TWN.US,D,20210503,000000,29.582,29.814,29.515,29.605,6189,0
+TWN.US,D,20210504,000000,29.203,29.203,28.851,29.092,9001,0
+TWN.US,D,20210505,000000,28.934,29.147,28.934,29.087,5271,0
+TWN.US,D,20210506,000000,29.082,29.638,29.082,29.638,5503,0
+TWN.US,D,20210507,000000,29.758,30.101,29.758,29.953,10018,0
+TWN.US,D,20210510,000000,29.934,29.934,29.462,29.515,3823,0
+TWN.US,D,20210511,000000,28.832,29.067,28.073,28.916,11892,0
+TWN.US,D,20210512,000000,28.101,28.101,27.128,27.262,19480,0
+TWN.US,D,20210513,000000,27.582,28.022,27.582,27.86,3654,0
+TWN.US,D,20210514,000000,27.832,27.971,27.424,27.424,12599,0
+TWN.US,D,20210517,000000,26.572,26.572,25.47,25.822,28418,0
+TWN.US,D,20210518,000000,26.776,26.813,26.683,26.767,19196,0
+TWN.US,D,20210519,000000,26.47,26.745,25.896,26.745,13309,0
+TWN.US,D,20210520,000000,26.952,27.579,26.494,27.221,16068,0
+TWN.US,D,20210521,000000,27.045,27.244,26.971,26.971,2273,0
+TWN.US,D,20210524,000000,27.248,27.925,27.248,27.86,20674,0
+TWN.US,D,20210525,000000,28.101,28.181,28.05,28.147,6368,0
+TWN.US,D,20210526,000000,28.193,28.48,28.193,28.425,4267,0
+TWN.US,D,20210527,000000,28.443,28.716,28.207,28.716,2574,0
+TWN.US,D,20210528,000000,28.962,29.346,28.962,29.221,14887,0
+TWN.US,D,20210601,000000,29.694,30.099,29.694,30.064,7762,0
+TWN.US,D,20210602,000000,29.74,30.083,29.647,29.832,7721,0
+TWN.US,D,20210603,000000,29.823,29.823,29.092,29.805,9887,0
+TWN.US,D,20210604,000000,30.046,30.268,30.032,30.268,10590,0
+TWN.US,D,20210607,000000,30.018,30.05,29.971,29.981,8655,0
+TWN.US,D,20210608,000000,29.862,29.944,29.762,29.87,9704,0
+TWN.US,D,20210609,000000,29.842,29.92,29.749,29.907,6736,0
+TWN.US,D,20210610,000000,30.11,30.286,30.11,30.24,10640,0
+TWN.US,D,20210611,000000,30.24,30.24,30.24,30.24,485,0
+TWN.US,D,20210614,000000,30.277,30.564,30.11,30.198,15797,0
+TWN.US,D,20210615,000000,30.379,30.451,30.008,30.425,4981,0
+TWN.US,D,20210616,000000,30.472,30.483,30.202,30.333,14745,0
+TWN.US,D,20210617,000000,30.425,30.657,30.425,30.638,9385,0
+TWN.US,D,20210618,000000,30.481,30.583,30.305,30.389,9715,0
+TWN.US,D,20210621,000000,30.555,30.652,30.296,30.555,10568,0
+TWN.US,D,20210622,000000,30.518,30.87,30.11,30.839,30746,0
+TWN.US,D,20210623,000000,31.49,32.111,31.49,31.805,7143,0
+TWN.US,D,20210624,000000,31.759,31.944,31.759,31.87,11769,0
+TWN.US,D,20210625,000000,32.009,32.245,31.907,32.169,5867,0
+TWN.US,D,20210628,000000,32.194,32.284,32.194,32.282,3468,0
+TWN.US,D,20210629,000000,32.166,32.305,32.166,32.241,4296,0
+TWN.US,D,20210630,000000,32.315,33.148,32.299,32.727,3911,0
+TWN.US,D,20210701,000000,32.704,33.117,32.704,32.944,8419,0
+TWN.US,D,20210702,000000,32.991,33.528,32.991,33.528,15531,0
+TWN.US,D,20210706,000000,33.528,33.945,33.528,33.736,2429,0
+TWN.US,D,20210707,000000,34.111,34.908,33.963,34.343,9546,0
+TWN.US,D,20210708,000000,33.704,34.056,33.704,33.926,8144,0
+TWN.US,D,20210709,000000,34.352,34.602,34.121,34.51,6119,0
+TWN.US,D,20210712,000000,34.352,34.575,33.975,34.575,5201,0
+TWN.US,D,20210713,000000,34.825,34.825,34.448,34.695,3564,0
+TWN.US,D,20210714,000000,34.639,34.889,34.639,34.843,2596,0
+TWN.US,D,20210715,000000,34.899,34.93,34.056,34.519,15448,0
+TWN.US,D,20210716,000000,34.778,34.964,34.102,34.362,4502,0
+TWN.US,D,20210719,000000,33.982,33.982,32.991,33.63,7196,0
+TWN.US,D,20210720,000000,33.676,33.889,33.676,33.889,4155,0
+TWN.US,D,20210721,000000,33.537,34.649,33.509,33.722,3683,0
+TWN.US,D,20210722,000000,33.75,34.081,33.75,33.998,4670,0
+TWN.US,D,20210723,000000,34.056,34.186,33.978,34.186,5614,0
+TWN.US,D,20210726,000000,33.584,33.75,33.509,33.509,5910,0
+TWN.US,D,20210727,000000,33.315,33.315,32.889,32.889,6329,0
+TWN.US,D,20210728,000000,33.037,33.037,32.796,32.972,4405,0
+TWN.US,D,20210729,000000,32.87,33.464,32.796,33.184,6410,0
+TWN.US,D,20210730,000000,32.963,33.213,32.935,33.116,3165,0
+TWN.US,D,20210802,000000,32.843,33.222,32.843,33.173,852,0
+TWN.US,D,20210803,000000,33.76,33.76,33.306,33.491,4892,0
+TWN.US,D,20210804,000000,33.713,34.186,33.676,34.047,2596,0
+TWN.US,D,20210805,000000,33.755,33.889,33.713,33.889,10603,0
+TWN.US,D,20210806,000000,33.639,33.691,33.472,33.524,3146,0
+TWN.US,D,20210809,000000,33.445,33.778,33.111,33.75,1816,0
+TWN.US,D,20210810,000000,33.287,33.421,32.944,33.058,4290,0
+TWN.US,D,20210811,000000,33.139,33.139,32.685,32.787,12327,0
+TWN.US,D,20210812,000000,32.648,32.87,32.54,32.832,2331,0
+TWN.US,D,20210813,000000,32.722,32.722,32.176,32.323,11156,0
+TWN.US,D,20210816,000000,32.009,32.009,31.555,31.685,17701,0
+TWN.US,D,20210817,000000,31.231,31.231,30.453,30.546,15767,0
+TWN.US,D,20210818,000000,30.888,31.852,30.888,31.277,4765,0
+TWN.US,D,20210819,000000,30.823,30.823,30.379,30.462,36759,0
+TWN.US,D,20210820,000000,30.305,30.842,30.305,30.722,3085,0
+TWN.US,D,20210823,000000,31.166,31.639,31.166,31.639,5865,0
+TWN.US,D,20210824,000000,31.759,31.768,31.731,31.736,2475,0
+TWN.US,D,20210825,000000,31.926,32.369,31.926,32.25,9993,0
+TWN.US,D,20210826,000000,32.37,32.37,31.777,32.055,4723,0
+TWN.US,D,20210827,000000,32.379,32.555,32.037,32.555,6932,0
+TWN.US,D,20210830,000000,32.806,32.806,32.657,32.75,7351,0
+TWN.US,D,20210831,000000,33.213,33.213,33.167,33.186,2877,0
+TWN.US,D,20210901,000000,33.352,33.75,33.352,33.63,5624,0
+TWN.US,D,20210902,000000,33.722,33.741,33.537,33.713,9903,0
+TWN.US,D,20210903,000000,33.658,34.158,33.658,34.103,4939,0
+TWN.US,D,20210907,000000,34.065,34.158,33.871,34.037,3175,0
+TWN.US,D,20210908,000000,33.76,33.76,33.352,33.435,7004,0
+TWN.US,D,20210909,000000,33.454,33.454,33.454,33.454,1015,0
+TWN.US,D,20210910,000000,33.954,34.174,33.954,34.056,3634,0
+TWN.US,D,20210913,000000,33.815,34.068,33.815,34.037,6887,0
+TWN.US,D,20210914,000000,34.195,34.195,33.695,33.695,5340,0
+TWN.US,D,20210915,000000,33.648,33.824,33.648,33.778,3602,0
+TWN.US,D,20210916,000000,33.491,33.556,33.491,33.528,1084,0
+TWN.US,D,20210917,000000,33.806,33.806,33.38,33.389,2480,0
+TWN.US,D,20210920,000000,32.778,32.778,32.398,32.472,7495,0
+TWN.US,D,20210921,000000,32.935,32.991,32.423,32.935,5254,0
+TWN.US,D,20210922,000000,32.731,33.204,32.731,33.139,5660,0
+TWN.US,D,20210923,000000,33.056,33.528,33.056,33.463,5948,0
+TWN.US,D,20210924,000000,33.352,33.526,33.352,33.398,9749,0
+TWN.US,D,20210927,000000,33.639,33.667,33.537,33.537,26498,0
+TWN.US,D,20210928,000000,33.093,33.093,32.833,32.833,2338,0
+TWN.US,D,20210929,000000,32.88,33.116,32.555,32.62,5492,0
+TWN.US,D,20210930,000000,32.611,32.81,32.562,32.611,3052,0
+TWN.US,D,20211001,000000,32.509,32.509,32.509,32.509,1794,0
+TWN.US,D,20211004,000000,32.194,32.389,31.435,31.666,6206,0
+TWN.US,D,20211005,000000,31.898,31.916,31.805,31.805,3130,0
+TWN.US,D,20211006,000000,31.481,32.092,31.212,31.559,6727,0
+TWN.US,D,20211007,000000,32.185,32.185,31.824,31.935,12720,0
+TWN.US,D,20211008,000000,31.833,31.953,31.509,31.902,4390,0
+TWN.US,D,20211011,000000,32.055,32.06,31.889,31.889,4040,0
+TWN.US,D,20211012,000000,31.546,31.669,31.49,31.49,2976,0
+TWN.US,D,20211013,000000,31.564,32.102,31.259,31.402,3436,0
+TWN.US,D,20211014,000000,31.684,31.898,31.684,31.861,1838,0
+TWN.US,D,20211015,000000,32.176,32.37,31.666,32.37,2401,0
+TWN.US,D,20211018,000000,31.748,32.278,31.748,32.231,14987,0
+TWN.US,D,20211019,000000,32.528,32.648,32.481,32.481,10785,0
+TWN.US,D,20211020,000000,32.667,32.667,32.667,32.667,695,0
+TWN.US,D,20211021,000000,32.574,32.62,32.523,32.602,6532,0
+TWN.US,D,20211022,000000,32.611,32.787,32.611,32.657,3837,0
+TWN.US,D,20211025,000000,32.843,32.887,32.73,32.861,1202,0
+TWN.US,D,20211026,000000,33.12,33.185,32.926,33.065,38085,0
+TWN.US,D,20211027,000000,33.12,33.193,33.065,33.065,12054,0
+TWN.US,D,20211028,000000,33.352,33.352,33.222,33.296,3795,0
+TWN.US,D,20211029,000000,32.889,33.278,32.806,33.065,8152,0
+TWN.US,D,20211101,000000,33.222,33.963,33.222,33.667,23509,0
+TWN.US,D,20211102,000000,33.806,34.084,33.528,33.584,31407,0
+TWN.US,D,20211103,000000,33.63,34.047,33.63,34.047,14511,0
+TWN.US,D,20211104,000000,33.88,34.056,33.694,34.037,24608,0
+TWN.US,D,20211105,000000,34.186,34.343,34.186,34.213,8899,0
+TWN.US,D,20211108,000000,34.547,34.769,34.482,34.593,21478,0
+TWN.US,D,20211109,000000,34.676,34.982,34.676,34.982,14520,0
+TWN.US,D,20211110,000000,35.047,35.047,34.778,34.815,23244,0
+TWN.US,D,20211111,000000,34.839,35.043,34.769,34.927,5587,0
+TWN.US,D,20211112,000000,35.065,35.357,35.038,35.14,23233,0
+TWN.US,D,20211115,000000,35.478,35.57,35.427,35.529,1847,0
+TWN.US,D,20211116,000000,35.538,35.718,35.529,35.584,51931,0
+TWN.US,D,20211117,000000,35.658,35.964,35.57,35.936,5745,0
+TWN.US,D,20211118,000000,35.788,36.362,35.788,36.274,15517,0
+TWN.US,D,20211119,000000,36.195,36.222,35.982,36.103,12494,0
+TWN.US,D,20211122,000000,36.103,36.371,36.006,36.214,15243,0
+TWN.US,D,20211123,000000,36.168,36.168,35.604,35.742,7901,0
+TWN.US,D,20211124,000000,35.39,35.588,35.065,35.241,30752,0
+TWN.US,D,20211126,000000,33.343,34.26,32.553,34.241,27565,0
+TWN.US,D,20211129,000000,34.889,35.195,34.573,34.676,6626,0
+TWN.US,D,20211130,000000,34.925,35.01,34.706,34.751,9188,0
+TWN.US,D,20211201,000000,35.204,35.738,35.204,35.251,9704,0
+TWN.US,D,20211202,000000,35.39,35.797,35.39,35.64,5125,0
+TWN.US,D,20211203,000000,35.454,35.64,35.222,35.278,5443,0
+TWN.US,D,20211206,000000,35.501,35.825,35.391,35.816,7172,0
+TWN.US,D,20211207,000000,35.964,36.186,35.825,35.89,48790,0
+TWN.US,D,20211208,000000,35.88,35.88,35.51,35.649,6952,0
+TWN.US,D,20211209,000000,35.834,35.862,35.7,35.7,5455,0
+TWN.US,D,20211210,000000,35.51,35.89,35.51,35.769,9371,0
+TWN.US,D,20211213,000000,34.324,35.332,34.278,35.149,8478,0
+TWN.US,D,20211214,000000,34.713,34.899,34.593,34.649,15170,0
+TWN.US,D,20211215,000000,34.778,35.065,34.604,34.964,20994,0
+TWN.US,D,20211216,000000,35.279,35.279,34.917,34.964,8069,0
+TWN.US,D,20211217,000000,34.621,35.406,34.621,35.371,7833,0
+TWN.US,D,20211220,000000,35.167,35.464,34.863,35.316,17034,0
+TWN.US,D,20211221,000000,35.816,36.001,35.522,35.769,4656,0
+TWN.US,D,20211222,000000,35.769,36.344,35.769,36.344,6680,0
+TWN.US,D,20211223,000000,36.39,36.853,36.39,36.677,6532,0
+TWN.US,D,20211227,000000,37,37.09,36.4315,36.98,19068,0
+TWN.US,D,20211228,000000,37.0601,38.7115,37.0601,37.53,4728,0
+TWN.US,D,20211229,000000,37.6,37.6267,37.47,37.47,4146,0
+TWN.US,D,20211230,000000,37.18,37.5697,37.18,37.39,5603,0
+TWN.US,D,20211231,000000,37.65,38.06,37.3301,37.57,9574,0
+TWN.US,D,20220103,000000,37.6665,38.72,37.65,38.72,7627,0
+TWN.US,D,20220104,000000,38.31,38.42,37.93,38.22,21015,0
+TWN.US,D,20220105,000000,38.15,38.55,37.39,37.461,16011,0
+TWN.US,D,20220106,000000,37.05,37.85,37.05,37.4,7733,0
+TWN.US,D,20220107,000000,36.45,36.91,36.02,36.62,20536,0
+TWN.US,D,20220110,000000,36.61,36.63,36.26,36.32,16788,0
+TWN.US,D,20220111,000000,36.28,36.4898,36,36.31,28691,0
+TWN.US,D,20220112,000000,36.01,36.5,36.01,36.47,12073,0
+TWN.US,D,20220113,000000,36.5,37.1223,36.45,36.58,18849,0
+TWN.US,D,20220114,000000,36.03,36.51,36.03,36.31,15197,0
+TWN.US,D,20220118,000000,36.35,36.35,35.74,35.74,10303,0
+TWN.US,D,20220119,000000,36.01,36.035,35.73,35.74,26640,0
+TWN.US,D,20220120,000000,35.53,35.8942,35.39,35.5,15579,0
+TWN.US,D,20220121,000000,35.45,35.45,34.31,34.31,12835,0
+TWN.US,D,20220124,000000,33.8,34.5,33.4824,33.78,8982,0
+TWN.US,D,20220125,000000,33.79,33.96,33.42,33.67,10815,0
+TWN.US,D,20220126,000000,33.91,34.35,33.61,33.89,5539,0
+TWN.US,D,20220127,000000,33.55,34,33.13,33.24,13232,0
+TWN.US,D,20220128,000000,33.33,33.3958,32.73,33.044,28493,0
+TWN.US,D,20220131,000000,34.9448,34.9448,33.4096,33.94,4618,0
+TWN.US,D,20220201,000000,34.08,34.0891,33.7,33.7,1624,0
+TWN.US,D,20220202,000000,33.9613,34.31,33.85,34.05,12424,0
+TWN.US,D,20220203,000000,33.9299,33.9299,33.7744,33.83,1541,0
+TWN.US,D,20220204,000000,33.59,34,33.5075,33.975,13511,0
+TWN.US,D,20220207,000000,33.96,34.25,33.79,34.08,5128,0
+TWN.US,D,20220208,000000,34.1,34.46,34.06,34.44,3148,0
+TWN.US,D,20220209,000000,34.81,35.55,34.81,35.32,17306,0
+TWN.US,D,20220210,000000,35.32,36.19,35.32,35.67,5015,0
+TWN.US,D,20220211,000000,36.03,36.03,35.1215,35.34,6597,0
+TWN.US,D,20220214,000000,35.27,35.4369,34.72,34.88,10703,0
+TWN.US,D,20220215,000000,35.31,35.47,35.0601,35.3,3960,0
+TWN.US,D,20220216,000000,35.29,35.52,34.9388,35.35,20728,0
+TWN.US,D,20220217,000000,35.49,35.49,35.165,35.165,2551,0
+TWN.US,D,20220218,000000,34.89,35.3,34.89,35.09,10747,0
+TWN.US,D,20220222,000000,34.89,34.89,34.49,34.73,4358,0
+TWN.US,D,20220223,000000,34.5,34.73,34.3345,34.69,2842,0
+TWN.US,D,20220224,000000,33.99,33.99,32.77,33.66,9242,0
+TWN.US,D,20220225,000000,33.72,34.42,33.72,34.16,3361,0
+TWN.US,D,20220228,000000,34,34.15,33.2396,33.83,4932,0
+TWN.US,D,20220301,000000,33.99,34.05,33.415,33.6,7502,0
+TWN.US,D,20220302,000000,33.94,34.345,33.89,34.26,3126,0
+TWN.US,D,20220303,000000,33.87,34.2,33.285,33.99,5455,0
+TWN.US,D,20220304,000000,33.63,33.63,33.2,33.5,12340,0
+TWN.US,D,20220307,000000,33.39,33.39,31.6001,31.78,9651,0
+TWN.US,D,20220308,000000,32.1,32.1,31.7002,32.08,5816,0
+TWN.US,D,20220309,000000,32.05,32.4599,32.05,32.26,7116,0
+TWN.US,D,20220310,000000,32.43,32.43,31.7118,32.23,9116,0
+TWN.US,D,20220311,000000,32.51,32.7923,32.19,32.19,4243,0
+TWN.US,D,20220314,000000,32.27,32.27,31.6582,31.97,6963,0
+TWN.US,D,20220315,000000,31.6,31.65,30.95,31.48,10843,0
+TWN.US,D,20220316,000000,31.57,31.75,31.28,31.6,5072,0
+TWN.US,D,20220317,000000,31.63,32.3999,31.405,32.31,28512,0
+TWN.US,D,20220318,000000,32.57,32.9,31.73,32.77,7563,0
+TWN.US,D,20220321,000000,33,33.05,32.42,32.65,9418,0
+TWN.US,D,20220322,000000,32.91,33.3039,32.8,32.97,1783,0
+TWN.US,D,20220323,000000,32.071,32.93,32.07,32.75,18701,0
+TWN.US,D,20220324,000000,33.19,33.19,32.25,33.12,4654,0
+TWN.US,D,20220325,000000,32.8,32.98,32.367,32.86,2307,0
+TWN.US,D,20220328,000000,32.45,32.6,32.1378,32.56,2419,0
+TWN.US,D,20220329,000000,32.58,33.08,32.58,32.77,2888,0
+TWN.US,D,20220330,000000,33.01,33.1494,32.94,32.94,2050,0
+TWN.US,D,20220331,000000,32.99,32.99,32.9,32.9,2258,0
+TWN.US,D,20220401,000000,32.71,32.975,32.7,32.7,1547,0
+TWN.US,D,20220404,000000,32.94,33.4355,32.94,33.4355,783,0
+TWN.US,D,20220405,000000,33.11,33.11,32.4,32.42,5333,0
+TWN.US,D,20220406,000000,32.57,32.57,32.23,32.23,2312,0
+TWN.US,D,20220407,000000,31.9,31.99,31.14,31.6767,10484,0
+TWN.US,D,20220408,000000,31.31,31.42,31.13,31.21,11893,0
+TWN.US,D,20220411,000000,30.99,31.19,30.2,30.2,15665,0
+TWN.US,D,20220412,000000,30.43,31.49,30.08,30.08,4095,0
+TWN.US,D,20220413,000000,30.57,30.69,30.42,30.42,13336,0
+TWN.US,D,20220414,000000,30.07,30.3,29.74,29.9,6864,0
+TWN.US,D,20220418,000000,29.94,29.94,29.34,29.44,22207,0
+TWN.US,D,20220419,000000,29.54,29.73,29.19,29.25,68106,0
+TWN.US,D,20220420,000000,29.51,29.538,29.34,29.48,2119,0
+TWN.US,D,20220421,000000,29.52,29.575,28.9101,28.97,5997,0
+TWN.US,D,20220422,000000,29.09,29.695,28.21,28.41,40711,0
+TWN.US,D,20220425,000000,27.84,28.0454,27.6101,27.9,17841,0
+TWN.US,D,20220426,000000,27.51,27.55,27.13,27.18,14348,0
+TWN.US,D,20220427,000000,27.17,27.69,27.12,27.2,19047,0
+TWN.US,D,20220428,000000,27.42,28.75,27.41,27.71,9741,0
+TWN.US,D,20220429,000000,27.89,28.1353,27.47,27.63,8128,0
+TWN.US,D,20220502,000000,27.48,27.75,27.38,27.64,12411,0
+TWN.US,D,20220503,000000,27.92,28.39,27.92,28.06,5146,0
+TWN.US,D,20220504,000000,27.8123,28.65,27.8123,28.39,1719,0
+TWN.US,D,20220505,000000,27.81,27.81,27.29,27.3502,4040,0
+TWN.US,D,20220506,000000,27.51,27.7504,27,27.21,9680,0
+TWN.US,D,20220509,000000,26.68,26.835,26.28,26.42,8114,0
+TWN.US,D,20220510,000000,26.79,26.9248,26.3817,26.66,7404,0
+TWN.US,D,20220511,000000,26.6975,27.15,26.325,26.35,7846,0
+TWN.US,D,20220512,000000,26.7881,26.7881,25.98,26.15,14262,0
+TWN.US,D,20220513,000000,26.6494,26.747,26.574,26.747,1270,0
+TWN.US,D,20220516,000000,26.35,26.37,26.0281,26.26,6450,0
+TWN.US,D,20220517,000000,26.94,27.1,26.79,26.96,12210,0
+TWN.US,D,20220518,000000,26.93,27.53,26.75,26.8,5859,0
+TWN.US,D,20220519,000000,26.725,27.21,26.725,27.1,11796,0
+TWN.US,D,20220520,000000,27.59,27.6545,26.92,27.31,4856,0
+TWN.US,D,20220523,000000,27.35,27.74,27.35,27.58,8557,0
+TWN.US,D,20220524,000000,27.01,27.15,26.63,26.86,18434,0
+TWN.US,D,20220525,000000,26.87,27.16,26.5901,26.9262,11108,0
+TWN.US,D,20220526,000000,26.45,27.06,26.42,26.98,16695,0
+TWN.US,D,20220527,000000,27.1,27.41,27.1,27.36,8420,0
+TWN.US,D,20220531,000000,27.68,28.97,27.61,28.34,15335,0
+TWN.US,D,20220601,000000,28.56,28.56,27.96,28.44,11314,0
+TWN.US,D,20220602,000000,28.2961,28.65,28.22,28.56,21027,0
+TWN.US,D,20220603,000000,28.14,28.155,27.6,28.02,23646,0
+TWN.US,D,20220606,000000,28.31,28.475,28.01,28.06,33574,0
+TWN.US,D,20220607,000000,27.82,28.1,27.82,28.1,2162,0
+TWN.US,D,20220608,000000,28.03,28.03,27.88,27.88,6373,0
+TWN.US,D,20220609,000000,27.93,28,27.51,27.52,13407,0
+TWN.US,D,20220610,000000,27.55,27.7974,27.55,27.7,578,0
+TWN.US,D,20220613,000000,27,27.05,26.6195,26.79,14687,0
+TWN.US,D,20220614,000000,26.96,26.96,26.69,26.72,3687,0
+TWN.US,D,20220615,000000,26.95,28.33,26.7542,27.2485,1955,0
+TWN.US,D,20220616,000000,26.52,26.52,25.68,25.74,12213,0
+TWN.US,D,20220617,000000,25.84,25.97,25.39,25.64,6001,0
+TWN.US,D,20220621,000000,26.315,26.315,25.99,26.1222,5176,0
+TWN.US,D,20220622,000000,25.64,25.64,25.23,25.4,7023,0
+TWN.US,D,20220623,000000,25.06,25.378,25.03,25.1,1458,0
+TWN.US,D,20220624,000000,25.36,25.79,25.3,25.65,5252,0
+TWN.US,D,20220627,000000,25.8,26.325,25.8,26.325,5316,0
+TWN.US,D,20220628,000000,26.03,26.335,25.83,25.86,37272,0
+TWN.US,D,20220629,000000,25.85,25.89,25.75,25.84,10764,0
+TWN.US,D,20220630,000000,25.46,25.47,25.01,25.12,6129,0
+TWN.US,D,20220701,000000,24.83,24.83,24.15,24.26,3904,0
+TWN.US,D,20220705,000000,23.85,23.94,23.8,23.87,11836,0
+TWN.US,D,20220706,000000,23.78,23.83,23.72,23.79,7323,0
+TWN.US,D,20220707,000000,24.15,24.8536,24.15,24.77,5267,0
+TWN.US,D,20220708,000000,24.33,24.8199,24.33,24.75,1042,0
+TWN.US,D,20220711,000000,24.33,24.33,24.16,24.16,1428,0
+TWN.US,D,20220712,000000,24.49,24.49,24.3,24.38,3058,0
+TWN.US,D,20220713,000000,24.13,24.4399,24.13,24.43,12985,0
+TWN.US,D,20220714,000000,24.06,24.515,24.04,24.515,1456,0
+TWN.US,D,20220715,000000,24.5701,24.6774,24.56,24.56,1195,0
+TWN.US,D,20220718,000000,25.01,25.01,24.81,24.87,2867,0
+TWN.US,D,20220719,000000,25.39,25.61,25.06,25.33,11146,0
+TWN.US,D,20220720,000000,25.02,25.33,25.02,25.1,3103,0
+TWN.US,D,20220721,000000,25.4,25.94,25.4,25.76,5158,0
+TWN.US,D,20220722,000000,25.85,25.85,25.3801,25.45,6946,0
+TWN.US,D,20220725,000000,25.3794,25.4489,25.3794,25.4489,971,0
+TWN.US,D,20220726,000000,25.34,25.39,25.16,25.16,2076,0
+TWN.US,D,20220727,000000,25.49,25.83,25.3301,25.8,5645,0
+TWN.US,D,20220728,000000,25.52,25.94,25.52,25.75,6306,0
+TWN.US,D,20220729,000000,25.52,27.16,25.52,25.9863,15933,0
+TWN.US,D,20220801,000000,25.74,25.84,25.185,25.185,9487,0
+TWN.US,D,20220802,000000,25.17,25.45,25.13,25.324,4632,0
+TWN.US,D,20220803,000000,25.38,25.41,25.205,25.4,4714,0
+TWN.US,D,20220804,000000,25.44,25.45,25.27,25.4,9047,0
+TWN.US,D,20220805,000000,25.26,25.8,25.26,25.7,5791,0
+TWN.US,D,20220808,000000,25.65,25.65,25.28,25.55,1264,0
+TWN.US,D,20220809,000000,25.63,25.63,25.1901,25.37,24223,0
+TWN.US,D,20220810,000000,25.46,25.7,25.4,25.7,8777,0
+TWN.US,D,20220811,000000,25.93,25.93,25.63,25.72,1863,0
+TWN.US,D,20220812,000000,25.9,26.29,25.9,26.17,8274,0
+TWN.US,D,20220815,000000,26.275,26.57,26.18,26.32,13653,0
+TWN.US,D,20220816,000000,26.43,26.43,26.275,26.33,8224,0
+TWN.US,D,20220817,000000,26.08,26.3446,26.08,26.31,2174,0
+TWN.US,D,20220818,000000,26.43,26.495,26.335,26.335,8329,0
+TWN.US,D,20220819,000000,26.15,26.15,25.83,25.9,26914,0
+TWN.US,D,20220822,000000,25.48,25.6,25.42,25.515,3047,0
+TWN.US,D,20220823,000000,25.37,25.66,25.37,25.46,24360,0
+TWN.US,D,20220824,000000,25.22,25.4045,25.22,25.3,3490,0
+TWN.US,D,20220825,000000,25.48,25.7399,25.4401,25.56,11749,0
+TWN.US,D,20220826,000000,25.53,25.62,25.18,25.2116,18100,0
+TWN.US,D,20220829,000000,25,25.04,24.75,24.95,12487,0
+TWN.US,D,20220830,000000,25.13,25.13,24.71,24.73,5511,0
+TWN.US,D,20220831,000000,24.93,25.4248,24.81,25.2,7037,0
+TWN.US,D,20220901,000000,25.1,25.1,24.39,24.57,59976,0
+TWN.US,D,20220902,000000,24.43,24.69,24.3,24.41,13639,0
+TWN.US,D,20220906,000000,24.53,24.53,24.13,24.135,12142,0
+TWN.US,D,20220907,000000,24,24.11,23.94,24.11,7976,0
+TWN.US,D,20220908,000000,23.79,24.24,23.7501,24.04,4632,0
+TWN.US,D,20220909,000000,24.34,24.515,24.26,24.4,7253,0
+TWN.US,D,20220912,000000,24.5,24.5,24.27,24.28,11398,0
+TWN.US,D,20220913,000000,23.85,23.85,23.3,23.37,7928,0
+TWN.US,D,20220914,000000,23.59,23.72,23.57,23.6,5901,0
+TWN.US,D,20220915,000000,23.51,23.7331,23.43,23.5,36868,0
+TWN.US,D,20220916,000000,23.51,23.5289,23.38,23.45,3802,0
+TWN.US,D,20220919,000000,23.16,23.29,23.12,23.22,19152,0
+TWN.US,D,20220920,000000,23.05,23.07,23,23.03,23612,0
+TWN.US,D,20220921,000000,23.14,23.14,22.505,22.6399,11296,0
+TWN.US,D,20220922,000000,22.55,22.55,22.23,22.42,8040,0
+TWN.US,D,20220923,000000,22.02,22.04,21.7705,21.92,11001,0
+TWN.US,D,20220926,000000,21.95,22.06,21.1,21.42,18465,0
+TWN.US,D,20220927,000000,21.45,21.69,21.32,21.48,9120,0
+TWN.US,D,20220928,000000,21.26,21.42,21.13,21.42,7434,0
+TWN.US,D,20220929,000000,20.94,21.2621,20.07,20.78,13188,0
+TWN.US,D,20220930,000000,20.91,21.11,20.91,21.01,3691,0
+TWN.US,D,20221003,000000,21.1475,21.5,21.1475,21.5,19713,0
+TWN.US,D,20221004,000000,21.97,22.1008,21.79,22.05,6292,0
+TWN.US,D,20221005,000000,22.16,22.56,22.05,22.5,11638,0
+TWN.US,D,20221006,000000,22.6159,22.6159,22.21,22.3,7139,0
+TWN.US,D,20221007,000000,22.11,22.11,21.52,21.56,3621,0
+TWN.US,D,20221010,000000,21.63,21.63,21.22,21.25,9318,0
+TWN.US,D,20221011,000000,21.2,21.2,20.44,20.51,32565,0
+TWN.US,D,20221012,000000,20.37,20.5165,20.37,20.4,8019,0
+TWN.US,D,20221013,000000,20.09,20.915,19.7922,20.63,32271,0
+TWN.US,D,20221014,000000,21,21,19.92,19.98,14674,0
+TWN.US,D,20221017,000000,20.54,20.54,20.05,20.15,49167,0
+TWN.US,D,20221018,000000,20.15,20.44,19.6163,19.68,19691,0
+TWN.US,D,20221019,000000,19.51,19.69,19.4102,19.5999,9826,0
+TWN.US,D,20221020,000000,19.59,20.0328,19.47,19.59,4541,0
+TWN.US,D,20221021,000000,19.23,19.5171,19.09,19.34,12424,0
+TWN.US,D,20221024,000000,18.95,18.9867,18.61,18.77,9077,0
+TWN.US,D,20221025,000000,18.67,18.9122,18.67,18.79,20706,0
+TWN.US,D,20221026,000000,18.745,19.1399,18.464,18.695,12392,0
+TWN.US,D,20221027,000000,18.7,18.9886,18.355,18.725,41662,0
+TWN.US,D,20221028,000000,18.73,19.115,18.6498,18.77,57302,0
+TWN.US,D,20221031,000000,18.67,18.7701,18.65,18.77,57327,0
+TWN.US,D,20221101,000000,19.11,19.52,19.0369,19.13,14219,0
+TWN.US,D,20221102,000000,19.23,19.35,19.12,19.24,52118,0
+TWN.US,D,20221103,000000,19.18,19.49,19.02,19.45,4972,0
+TWN.US,D,20221104,000000,20.02,20.4301,19.81,20.13,4444,0
+TWN.US,D,20221107,000000,20.09,20.41,20.09,20.2,8549,0
+TWN.US,D,20221108,000000,20.28,20.67,20.2,20.3,53205,0
+TWN.US,D,20221109,000000,20.37,20.615,20.31,20.3401,26884,0
+TWN.US,D,20221110,000000,20.885,21.78,20.69,21.52,15870,0
+TWN.US,D,20221111,000000,22.01,22.51,22.01,22.41,7244,0
+TWN.US,D,20221114,000000,22.47,22.66,22.2501,22.5,10174,0
+TWN.US,D,20221115,000000,23.14,23.66,23.14,23.295,4374,0
+TWN.US,D,20221116,000000,23,23.0529,22.805,22.97,14893,0
+TWN.US,D,20221117,000000,22.85,23.1701,22.7542,23.05,10966,0
+TWN.US,D,20221118,000000,23.0001,23.455,23.0001,23.115,1997,0
+TWN.US,D,20221121,000000,22.96,22.96,22.76,22.9,5318,0
+TWN.US,D,20221122,000000,23,23.3755,22.95,23.31,2443,0
+TWN.US,D,20221123,000000,23.3322,23.38,23.25,23.38,3552,0
+TWN.US,D,20221125,000000,24.0446,24.09,23.4301,23.4301,10911,0
+TWN.US,D,20221128,000000,23.56,23.56,23.27,23.45,17758,0
+TWN.US,D,20221129,000000,23.71,23.71,23.42,23.6133,5290,0
+TWN.US,D,20221130,000000,23.93,24.54,23.79,24.5,7395,0
+TWN.US,D,20221201,000000,24.48,24.71,24.48,24.665,7070,0
+TWN.US,D,20221202,000000,24.51,24.74,24.3,24.74,6071,0
+TWN.US,D,20221205,000000,24.625,24.88,24.625,24.7125,5576,0
+TWN.US,D,20221206,000000,24.66,24.8,24.41,24.52,9651,0
+TWN.US,D,20221207,000000,24.4,24.5765,24.4,24.5,6135,0
+TWN.US,D,20221208,000000,24.42,24.665,23.955,24.5,17599,0
+TWN.US,D,20221209,000000,24.5,24.65,24.5,24.57,4865,0
+TWN.US,D,20221212,000000,24.56,24.61,24.56,24.61,1159,0
+TWN.US,D,20221213,000000,24.87,24.87,24.22,24.58,102119,0
+TWN.US,D,20221214,000000,24.52,24.85,24.303,24.37,25149,0
+TWN.US,D,20221215,000000,23.93,24.3062,23.88,24,16682,0
+TWN.US,D,20221216,000000,23.98,24.23,23.92,24.22,3264,0
+TWN.US,D,20221219,000000,24.11,24.3323,23.88,23.96,74378,0
+TWN.US,D,20221220,000000,23.85,23.89,23.5101,23.82,4366,0
+TWN.US,D,20221221,000000,23.82,23.95,23.75,23.91,8809,0
+TWN.US,D,20221222,000000,23.82,24.21,23.14,23.25,16280,0
+TWN.US,D,20221223,000000,23.39,23.89,23.16,23.53,12855,0
+TWN.US,D,20221227,000000,23.47,23.47,23.0583,23.4,14350,0
+TWN.US,D,20221228,000000,23.129,23.129,23.06,23.06,1527,0
+TWN.US,D,20221229,000000,23.37,23.41,23.12,23.22,3020,0
+TWN.US,D,20221230,000000,22.92,23.174,22.92,23.09,3620,0
+TWN.US,D,20230103,000000,23.45,23.45,23.01,23.1,3654,0
+TWN.US,D,20230104,000000,23.27,23.6004,23.2,23.6004,1847,0
+TWN.US,D,20230105,000000,23.33,23.4,23.33,23.4,865,0
+TWN.US,D,20230106,000000,23.71,23.89,23.71,23.84,5099,0
+TWN.US,D,20230109,000000,24.01,24.24,23.995,24.01,3099,0
+TWN.US,D,20230110,000000,24.16,24.55,24.16,24.52,7531,0
+TWN.US,D,20230111,000000,24.52,24.83,24.52,24.5446,3946,0
+TWN.US,D,20230112,000000,24.55,24.88,24.55,24.82,6888,0
+TWN.US,D,20230113,000000,24.53,24.98,24.4,24.98,11346,0
+TWN.US,D,20230117,000000,24.8904,24.98,24.83,24.93,6242,0
+TWN.US,D,20230118,000000,25.1,25.1,24.82,24.85,3884,0
+TWN.US,D,20230119,000000,24.68,24.68,24.36,24.6209,17261,0
+TWN.US,D,20230120,000000,24.7,24.965,24.606,24.965,4794,0
+TWN.US,D,20230123,000000,25,25.3371,24.7,25.24,20754,0
+TWN.US,D,20230124,000000,25.25,25.75,25.14,25.47,20110,0
+TWN.US,D,20230125,000000,25.37,25.44,25.2064,25.44,8882,0
+TWN.US,D,20230126,000000,25.7342,25.8408,25.62,25.75,5570,0
+TWN.US,D,20230127,000000,25.58,25.6808,25.5211,25.65,1323,0
+TWN.US,D,20230130,000000,25.4448,25.87,25.28,25.65,6650,0
+TWN.US,D,20230131,000000,25.79,26.2,25.79,25.957,13839,0
+TWN.US,D,20230201,000000,26.195,26.39,26.1525,26.3135,6285,0
+TWN.US,D,20230202,000000,27.1034,27.1034,26.5832,26.82,7212,0
+TWN.US,D,20230203,000000,26.75,26.9279,26.75,26.81,7753,0
+TWN.US,D,20230206,000000,26.72,26.72,26.6441,26.6441,1039,0
+TWN.US,D,20230207,000000,26.64,26.93,26.58,26.85,6319,0
+TWN.US,D,20230208,000000,26.815,27.4161,26.815,26.86,3167,0
+TWN.US,D,20230209,000000,27.29,27.78,27.27,27.35,10019,0
+TWN.US,D,20230210,000000,27.31,27.59,26.77,26.955,19294,0
+TWN.US,D,20230213,000000,26.98,26.985,26.6831,26.86,4703,0
+TWN.US,D,20230214,000000,26.63,27.02,26.4,26.92,28559,0
+TWN.US,D,20230215,000000,26.55,26.86,26.55,26.64,2554,0
+TWN.US,D,20230216,000000,26.62,26.6569,26.398,26.6441,8476,0
+TWN.US,D,20230217,000000,26.85,26.85,26.69,26.69,4732,0
+TWN.US,D,20230221,000000,26.41,26.7953,26.41,26.7,8563,0
+TWN.US,D,20230222,000000,26.81,26.81,26.45,26.5733,9373,0
+TWN.US,D,20230223,000000,26.65,26.9,26.6,26.768,7422,0
+TWN.US,D,20230224,000000,26.42,26.65,26.18,26.55,3567,0
+TWN.US,D,20230227,000000,26.71,26.855,26.71,26.85,3027,0
+TWN.US,D,20230228,000000,26.73,26.73,26.5453,26.7113,2138,0
+TWN.US,D,20230301,000000,26.99,26.99,26.71,26.8,32189,0
+TWN.US,D,20230302,000000,26.8,26.82,26.68,26.8,5664,0
+TWN.US,D,20230303,000000,26.94,26.94,26.6001,26.81,11036,0
+TWN.US,D,20230306,000000,26.93,26.93,26.75,26.77,3568,0
+TWN.US,D,20230307,000000,26.77,26.92,26.66,26.71,5523,0
+TWN.US,D,20230308,000000,26.87,26.87,26.75,26.81,4422,0
+TWN.US,D,20230309,000000,26.62,26.85,26.62,26.7097,33348,0
+TWN.US,D,20230310,000000,26.89,26.89,26.5,26.8,16227,0
+TWN.US,D,20230313,000000,26.1402,26.69,26.1402,26.52,3096,0
+TWN.US,D,20230314,000000,26.58,26.6757,26.505,26.53,4488,0
+TWN.US,D,20230315,000000,26.09,26.09,25.53,25.63,13261,0
+TWN.US,D,20230316,000000,26.06,26.63,25.6395,26.6,12546,0
+TWN.US,D,20230317,000000,26.25,27.01,26.25,26.4384,21419,0
+TWN.US,D,20230320,000000,26.63,26.805,26.6,26.61,3491,0
+TWN.US,D,20230321,000000,26.905,26.905,26.76,26.78,8727,0
+TWN.US,D,20230322,000000,27.01,27.12,26.81,26.95,55092,0
+TWN.US,D,20230323,000000,27.26,27.525,27.26,27.4701,10083,0
+TWN.US,D,20230324,000000,27.32,27.4,27.32,27.33,21668,0
+TWN.US,D,20230327,000000,27.36,27.4596,27.2,27.2485,5401,0
+TWN.US,D,20230328,000000,27.17,27.195,27.06,27.06,25050,0
+TWN.US,D,20230329,000000,27.03,27.088,26.8174,27.08,14500,0
+TWN.US,D,20230330,000000,26.91,27.0399,26.9,26.9,3402,0
+TWN.US,D,20230331,000000,26.7738,27.06,26.72,26.96,4108,0
+TWN.US,D,20230403,000000,27.052,27.23,26.95,27.06,6707,0
+TWN.US,D,20230404,000000,27.01,27.0856,26.91,26.93,7691,0
+TWN.US,D,20230405,000000,27.0449,27.0449,26.45,26.5957,19399,0
+TWN.US,D,20230406,000000,26.7179,26.75,26.58,26.65,3795,0
+TWN.US,D,20230410,000000,26.66,26.75,26.5926,26.65,1301,0
+TWN.US,D,20230411,000000,27.01,27.19,27.01,27.12,243299,0
+TWN.US,D,20230412,000000,27.23,27.24,27.07,27.07,20975,0
+TWN.US,D,20230413,000000,27.24,27.24,26.8166,27.02,8483,0
+TWN.US,D,20230414,000000,26.86,27.21,26.86,27.12,8160,0
+TWN.US,D,20230417,000000,27.24,27.24,27.17,27.19,2874,0
+TWN.US,D,20230418,000000,27.1141,27.18,26.99,27.096,3120,0
+TWN.US,D,20230419,000000,26.77,26.77,26.48,26.58,11811,0
+TWN.US,D,20230420,000000,26.69,26.815,26.54,26.646,5446,0
+TWN.US,D,20230421,000000,26.51,26.51,26.32,26.33,1110,0
+TWN.US,D,20230424,000000,26.2,26.29,25.9086,26.12,15311,0
+TWN.US,D,20230425,000000,25.74,25.75,25.39,25.48,15954,0
+TWN.US,D,20230426,000000,25.43,25.46,25.22,25.22,2246,0
+TWN.US,D,20230427,000000,25.4799,25.54,25.36,25.46,4746,0
+TWN.US,D,20230428,000000,25.51,25.8,25.43,25.68,5275,0
+TWN.US,D,20230501,000000,25.71,25.8399,25.62,25.8399,3852,0
+TWN.US,D,20230502,000000,25.49,25.64,25.39,25.56,3228,0
+TWN.US,D,20230503,000000,25.81,26.33,25.81,25.845,28302,0
+TWN.US,D,20230504,000000,25.94,26.02,25.91,25.96,8029,0
+TWN.US,D,20230505,000000,26.11,26.355,26.11,26.355,1551,0
+TWN.US,D,20230508,000000,26.26,26.338,26.26,26.3,5734,0
+TWN.US,D,20230509,000000,26.32,26.4,26.225,26.31,2471,0
+TWN.US,D,20230510,000000,26.2,26.37,26.04,26.2,19255,0
+TWN.US,D,20230511,000000,25.89,25.89,25.7815,25.81,4498,0
+TWN.US,D,20230512,000000,25.77,26.23,25.5814,25.67,6919,0
+TWN.US,D,20230515,000000,25.99,26.44,25.99,26.34,4039,0
+TWN.US,D,20230516,000000,26.06,26.57,25.95,26.31,34245,0
+TWN.US,D,20230517,000000,26.45,26.78,26.36,26.72,11485,0
+TWN.US,D,20230518,000000,26.59,26.95,26.59,26.8582,6736,0
+TWN.US,D,20230519,000000,27.01,27.25,27.01,27.16,4387,0
+TWN.US,D,20230522,000000,27.34,27.48,27.18,27.23,21916,0
+TWN.US,D,20230523,000000,27.03,27.09,26.85,26.93,32842,0
+TWN.US,D,20230524,000000,27.03,27.09,26.95,27.09,2503,0
+TWN.US,D,20230525,000000,27.41,27.96,27.41,27.85,12426,0
+TWN.US,D,20230526,000000,28.12,28.59,28.12,28.56,8250,0
+TWN.US,D,20230530,000000,28.9,29.4,28.9,28.94,19857,0
+TWN.US,D,20230531,000000,28.77,28.98,28.67,28.67,3574,0
+TWN.US,D,20230601,000000,29.03,29.14,28.9628,29.02,3406,0
+TWN.US,D,20230602,000000,29.3,29.8,29.3,29.68,6686,0
+TWN.US,D,20230605,000000,29.54,29.68,29.2866,29.68,2167,0
+TWN.US,D,20230606,000000,29.68,29.84,29.665,29.84,2374,0
+TWN.US,D,20230607,000000,29.92,29.99,29.745,29.83,85929,0
+TWN.US,D,20230608,000000,29.94,30,29.71,29.75,10030,0
+TWN.US,D,20230609,000000,29.65,30,29.56,29.94,20303,0
+TWN.US,D,20230612,000000,30.19,30.3,30.19,30.3,1407,0
+TWN.US,D,20230613,000000,30.76,31.2099,30.76,30.88,4390,0
+TWN.US,D,20230614,000000,30.95,31.4683,30.7412,31.04,7997,0
+TWN.US,D,20230615,000000,31.3,31.89,31.24,31.59,3690,0
+TWN.US,D,20230616,000000,31.3701,31.8799,31.3701,31.5195,2942,0
+TWN.US,D,20230620,000000,31.72,31.89,31.57,31.71,19028,0
+TWN.US,D,20230621,000000,31.59,31.78,31.4,31.52,8245,0
+TWN.US,D,20230622,000000,31.28,31.6499,31.28,31.41,9162,0
+TWN.US,D,20230626,000000,31.435,31.6,31.435,31.6,3191,0
+TWN.US,D,20230627,000000,31.5,31.86,30.7501,31.81,123120,0
+TWN.US,D,20230628,000000,31.54,31.79,31.1,31.2,4038,0
+TWN.US,D,20230629,000000,31.0942,31.8781,31.0942,31.455,6081,0
+TWN.US,D,20230630,000000,31.89,31.89,31.08,31.335,3482,0
+TWN.US,D,20230703,000000,31.84,32,31.83,31.9699,1883,0
+TWN.US,D,20230705,000000,31.8322,31.8322,31.82,31.82,975,0
+TWN.US,D,20230706,000000,31.51,31.63,31.35,31.37,3470,0
+TWN.US,D,20230707,000000,31.63,31.97,31.63,31.85,4839,0
+TWN.US,D,20230710,000000,31.41,31.54,31.385,31.5,8812,0
+TWN.US,D,20230711,000000,31.86,31.95,31.84,31.94,7885,0
+TWN.US,D,20230712,000000,32.14,32.46,32.14,32.46,10456,0
+TWN.US,D,20230713,000000,32.6101,33.21,32.6101,33.17,4166,0
+TWN.US,D,20230714,000000,33.75,33.75,32.96,33.33,5346,0
+TWN.US,D,20230717,000000,33.57,33.7999,33.1832,33.79,4277,0
+TWN.US,D,20230718,000000,33.55,33.6686,33.15,33.37,16336,0
+TWN.US,D,20230719,000000,33.27,33.9999,33,33.9999,4458,0
+TWN.US,D,20230720,000000,33.83,33.88,32.46,32.9294,18145,0
+TWN.US,D,20230721,000000,33.19,33.8035,32.75,33.4,16607,0
+TWN.US,D,20230724,000000,33.68,33.73,33.65,33.73,2222,0
+TWN.US,D,20230725,000000,33.91,34.175,33.91,34.175,3836,0
+TWN.US,D,20230726,000000,33.96,34.2,33.5814,33.935,9554,0
+TWN.US,D,20230727,000000,33.81,33.99,33.63,33.63,3802,0
+TWN.US,D,20230728,000000,33.94,34.04,33.94,33.98,4032,0
+TWN.US,D,20230731,000000,33.58,33.8344,33.2,33.32,11398,0
+TWN.US,D,20230801,000000,33.1599,33.1599,32.68,32.83,4924,0
+TWN.US,D,20230802,000000,32.33,32.33,31.8356,32.05,4059,0
+TWN.US,D,20230803,000000,31.78,31.78,31.0806,31.5,4351,0
+TWN.US,D,20230804,000000,31.55,31.99,31.45,31.5816,14032,0
+TWN.US,D,20230807,000000,31.605,31.79,31.2,31.5,19718,0
+TWN.US,D,20230808,000000,31.22,31.22,28.4415,31.172,11961,0
+TWN.US,D,20230809,000000,31.39,31.84,31.39,31.57,8897,0
+TWN.US,D,20230810,000000,31.58,31.67,30.68,30.68,54741,0
+TWN.US,D,20230811,000000,30.79,30.79,29.63,30.5,31578,0
+TWN.US,D,20230814,000000,30.29,30.5,29.47,30.35,12344,0
+TWN.US,D,20230816,000000,30.49,30.94,30.25,30.31,6649,0
+TWN.US,D,20230817,000000,30.4,30.925,30.37,30.75,11617,0
+TWN.US,D,20230818,000000,30.66,30.9112,30.335,30.475,19825,0
+TWN.US,D,20230821,000000,30.19,30.67,30.04,30.38,38713,0
+TWN.US,D,20230822,000000,30.43,30.5687,30.2,30.33,61850,0
+TWN.US,D,20230823,000000,30.68,31.18,30.54,31.04,6012,0
+TWN.US,D,20230824,000000,31.41,31.68,31.16,31.26,10786,0
+TWN.US,D,20230825,000000,31.32,31.54,30.6401,31,45348,0
+TWN.US,D,20230828,000000,30.94,31.3588,30.58,31.02,63678,0
+TWN.US,D,20230829,000000,30.86,31.24,30.8127,31.14,9096,0
+TWN.US,D,20230830,000000,31.26,31.31,31.26,31.26,1810,0
+TWN.US,D,20230831,000000,31.178,31.178,31,31.1,2030,0
+TWN.US,D,20230901,000000,31.11,31.435,31.11,31.13,28182,0
+TWN.US,D,20230905,000000,30.9,31.18,30.9,31.07,13379,0
+TWN.US,D,20230906,000000,30.89,31.1749,30.7,30.82,4865,0
+TWN.US,D,20230907,000000,30.87,31.06,30.6,30.61,30479,0
+TWN.US,D,20230908,000000,30.96,30.97,30.6889,30.7309,8185,0
+TWN.US,D,20230911,000000,30.75,30.75,30.225,30.29,23910,0
+TWN.US,D,20230912,000000,30.12,30.27,29.89,30.1,14666,0
+TWN.US,D,20230913,000000,30.19,30.39,30.01,30.22,7432,0
+TWN.US,D,20230914,000000,30.5,30.78,30.45,30.56,52826,0
+TWN.US,D,20230915,000000,30.71,30.99,30.4,30.45,18903,0
+TWN.US,D,20230918,000000,30.36,30.515,30.305,30.38,17572,0
+TWN.US,D,20230919,000000,30.11,30.11,29.7156,30.06,23335,0
+TWN.US,D,20230920,000000,29.95,30.12,29.85,29.88,15403,0
+TWN.US,D,20230921,000000,29.39,29.39,29.1,29.135,5944,0
+TWN.US,D,20230922,000000,29.38,29.84,29.32,29.59,23185,0
+TWN.US,D,20230925,000000,29.7,29.79,29.62,29.79,17638,0
+TWN.US,D,20230926,000000,29.44,29.44,29.26,29.26,3925,0
+TWN.US,D,20230927,000000,29.38,29.63,29.38,29.58,7268,0
+TWN.US,D,20230928,000000,29.52,29.98,29.52,29.98,753,0
+TWN.US,D,20230929,000000,30.07,30.07,29.98,29.98,1550,0
+TWN.US,D,20231002,000000,30.015,30.24,30.015,30.19,6323,0
+TWN.US,D,20231003,000000,30.25,30.35,29.96,29.9601,13084,0
+TWN.US,D,20231004,000000,30.01,30.23,29.9,29.96,16806,0
+TWN.US,D,20231005,000000,30.11,30.2551,30.11,30.17,7960,0
+TWN.US,D,20231006,000000,30.29,30.84,30.29,30.77,4055,0
+TWN.US,D,20231009,000000,30.27,30.685,30.27,30.58,5519,0
+TWN.US,D,20231010,000000,30.71,31.21,30.71,30.91,15276,0
+TWN.US,D,20231011,000000,31.06,31.07,30.89,30.96,6466,0
+TWN.US,D,20231012,000000,30.81,31.125,30.73,30.8867,8938,0
+TWN.US,D,20231013,000000,30.8789,31.09,30.62,30.62,7202,0
+TWN.US,D,20231016,000000,30.59,30.59,30.5,30.5,10291,0
+TWN.US,D,20231017,000000,30.19,30.1999,29.99,30.04,23535,0
+TWN.US,D,20231018,000000,29.53,29.64,29.5001,29.52,10963,0
+TWN.US,D,20231019,000000,29.65,29.99,29.4,29.54,13903,0
+TWN.US,D,20231020,000000,29.31,29.52,29.19,29.19,10514,0
+TWN.US,D,20231023,000000,29.11,29.32,28.775,29.04,16259,0
+TWN.US,D,20231024,000000,29.08,29.31,29.08,29.12,3118,0
+TWN.US,D,20231025,000000,29.02,29.02,28.6,28.64,7423,0
+TWN.US,D,20231026,000000,28.6528,29.86,28.15,28.295,40043,0
+TWN.US,D,20231027,000000,28.05,28.2,27.89,28.2,17699,0
+TWN.US,D,20231030,000000,28.47,28.9999,28.47,28.89,6814,0
+TWN.US,D,20231031,000000,28.64,28.87,28.25,28.33,55829,0
+TWN.US,D,20231101,000000,28.14,28.5226,27.03,28.49,9278,0
+TWN.US,D,20231102,000000,28.92,29.55,28.8,29.29,60920,0
+TWN.US,D,20231103,000000,29.53,30.15,29.53,29.98,9745,0
+TWN.US,D,20231106,000000,29.71,30.7,29.71,30.05,16891,0
+TWN.US,D,20231107,000000,30.21,30.4725,30.14,30.47,12476,0
+TWN.US,D,20231108,000000,30.3,30.46,30.28,30.4599,9540,0
+TWN.US,D,20231109,000000,30.78,30.78,30.05,30.49,10342,0
+TWN.US,D,20231110,000000,30.82,31.0019,30.82,31,17809,0
+TWN.US,D,20231113,000000,30.68,30.88,30.26,30.7,40223,0
+TWN.US,D,20231114,000000,31.04,31.45,31.04,31.4,3523,0
+TWN.US,D,20231115,000000,31.43,32.22,31.28,31.76,53539,0
+TWN.US,D,20231116,000000,31.86,32.53,31.41,31.6,18148,0
+TWN.US,D,20231117,000000,31.7,31.89,31.44,31.71,19159,0
+TWN.US,D,20231120,000000,31.7784,32.3629,31.73,32.2,10161,0
+TWN.US,D,20231121,000000,32.4,32.79,32.31,32.7,7420,0
+TWN.US,D,20231122,000000,32.53,32.99,32.45,32.63,7828,0
+TWN.US,D,20231124,000000,32.768,33,32.35,32.58,25486,0
+TWN.US,D,20231127,000000,32.43,32.53,31.89,32.38,14799,0
+TWN.US,D,20231128,000000,32.3,32.4991,32.29,32.31,3996,0
+TWN.US,D,20231129,000000,32.6,33.15,32.52,33.1,8175,0
+TWN.US,D,20231130,000000,33.07,33.08,32.92,32.92,3289,0
+TWN.US,D,20231201,000000,32.7856,33.28,32.7856,33.28,2003,0
+TWN.US,D,20231204,000000,32.94,33.1,32.5901,32.89,16936,0
+TWN.US,D,20231205,000000,32.95,33.1,32.8352,32.91,5649,0
+TWN.US,D,20231206,000000,33.23,33.35,33.23,33.26,7082,0
+TWN.US,D,20231207,000000,33.61,33.79,33.51,33.75,5324,0
+TWN.US,D,20231208,000000,33.675,34,33.675,33.94,8909,0
+TWN.US,D,20231211,000000,34.16,34.24,34.16,34.24,1816,0
+TWN.US,D,20231212,000000,33.96,34.1692,33.6,33.9,7881,0
+TWN.US,D,20231213,000000,34.05,34.38,34.0015,34.38,2674,0
+TWN.US,D,20231214,000000,34.6,34.94,34.6,34.69,9859,0
+TWN.US,D,20231215,000000,34.415,34.74,34.415,34.675,8701,0
+TWN.US,D,20231218,000000,34.4833,34.7,34.29,34.54,5827,0
+TWN.US,D,20231219,000000,34.48,34.48,34.45,34.45,943,0
+TWN.US,D,20231220,000000,34.37,34.42,32.88,33.49,14475,0
+TWN.US,D,20231221,000000,33.68,34.345,33.68,33.91,7598,0
+TWN.US,D,20231222,000000,33.64,34.02,33.64,33.96,3120,0
+TWN.US,D,20231226,000000,34.26,34.62,34.26,34.43,10160,0
+TWN.US,D,20231227,000000,34.21,34.56,34.16,34.38,8310,0
+TWN.US,D,20231228,000000,34.4799,34.57,34.4799,34.51,4463,0
+TWN.US,D,20231229,000000,34.65,34.65,34.51,34.59,1676,0
+TWN.US,D,20240102,000000,34.14,34.14,34,34.02,6570,0
+TWN.US,D,20240103,000000,33.82,33.82,33.4801,33.6299,3673,0
+TWN.US,D,20240104,000000,33.525,33.73,33.33,33.71,4139,0
+TWN.US,D,20240105,000000,33.58,33.9,33.39,33.8,20924,0
+TWN.US,D,20240108,000000,33.901,34.18,33.87,34.1389,10414,0
+TWN.US,D,20240109,000000,33.55,33.76,33.22,33.53,6139,0
+TWN.US,D,20240110,000000,33.66,33.88,33.66,33.84,3505,0
+TWN.US,D,20240111,000000,33.81,34.16,33.81,33.97,9817,0
+TWN.US,D,20240112,000000,34.3502,34.78,34.35,34.63,19763,0
+TWN.US,D,20240116,000000,34.1,34.2021,33.98,34.02,27143,0
+TWN.US,D,20240117,000000,33.59,33.8799,33.2893,33.61,4055,0
+TWN.US,D,20240118,000000,34.09,34.35,33.98,34.07,38118,0
+TWN.US,D,20240119,000000,34.136,34.4712,34.09,34.46,6267,0
+TWN.US,D,20240122,000000,34.6,34.9131,34.6,34.82,20316,0
+TWN.US,D,20240123,000000,35.01,35.43,35.01,35.33,37054,0
+TWN.US,D,20240124,000000,35.69,36.1,35.6601,35.84,49532,0
+TWN.US,D,20240125,000000,35.91,35.98,35.5,35.625,22736,0
+TWN.US,D,20240126,000000,35.88,35.88,35.7259,35.76,15574,0
+TWN.US,D,20240129,000000,35.93,36,35.77,35.9,15463,0
+TWN.US,D,20240130,000000,36.06,36.3,36.05,36.23,17120,0
+TWN.US,D,20240131,000000,36.25,36.3,36.16,36.16,16920,0
+TWN.US,D,20240201,000000,36.4788,36.4909,36.18,36.37,14231,0
+TWN.US,D,20240202,000000,36.15,36.96,36.15,36.8499,6323,0
+TWN.US,D,20240205,000000,37.04,37.24,36.87,37.075,29589,0
+TWN.US,D,20240206,000000,37.24,37.32,37.1,37.3099,37617,0
+TWN.US,D,20240207,000000,37.36,37.62,37.165,37.6,23465,0
+TWN.US,D,20240208,000000,37.6867,37.94,37.6867,37.84,7258,0
+TWN.US,D,20240209,000000,38,38.2,37.924,38.2,9990,0
+TWN.US,D,20240212,000000,38.21,38.38,38.2,38.33,10674,0
+TWN.US,D,20240213,000000,37.93,37.93,37.6605,37.76,11156,0
+TWN.US,D,20240214,000000,38.3636,38.51,37.85,38.38,21922,0
+TWN.US,D,20240215,000000,38.29,38.75,38.29,38.7,19291,0
+TWN.US,D,20240216,000000,38.99,39.655,38.69,38.91,72823,0
+TWN.US,D,20240220,000000,39.2439,39.2439,38.86,38.88,82681,0
+TWN.US,D,20240221,000000,38.44,38.5986,38.32,38.39,14092,0
+TWN.US,D,20240222,000000,38.64,39.07,38.64,39.01,44328,0
+TWN.US,D,20240223,000000,39.31,39.31,38.68,38.91,45260,0
+TWN.US,D,20240226,000000,39.16,39.33,38.96,39.14,20297,0
+TWN.US,D,20240227,000000,39.0174,39.22,38.8299,38.99,38037,0
+TWN.US,D,20240228,000000,39.0872,39.0872,38.565,38.66,14597,0
+TWN.US,D,20240229,000000,38.802,38.95,38.78,38.815,10364,0
+TWN.US,D,20240301,000000,39.15,39.4899,39.15,39.4,2358,0
+TWN.US,D,20240304,000000,39.96,40.0665,39.88,39.915,14559,0
+TWN.US,D,20240305,000000,39.93,40.19,39.67,39.76,18126,0
+TWN.US,D,20240306,000000,40.5,40.7686,40.5,40.66,28490,0
+TWN.US,D,20240307,000000,40.55,41.0936,40.55,40.97,89071,0
+TWN.US,D,20240308,000000,41.24,41.51,40.22,40.53,54729,0
+TWN.US,D,20240311,000000,40.24,40.6748,40.09,40.11,16638,0
+TWN.US,D,20240312,000000,40.735,40.8,40.6,40.64,4063,0
+TWN.US,D,20240313,000000,40.275,40.328,40.059,40.328,4284,0
+TWN.US,D,20240314,000000,39.895,39.895,39.76,39.81,6206,0
+TWN.US,D,20240315,000000,39.81,39.825,39.75,39.75,7448,0
+TWN.US,D,20240318,000000,39.5722,39.59,39.51,39.53,1529,0
+TWN.US,D,20240319,000000,39.54,39.75,39.51,39.57,15294,0
+TWN.US,D,20240320,000000,39.17,39.17,38.7582,39.089,9990,0
+TWN.US,D,20240321,000000,39.21,39.31,39.2,39.22,16186,0
+TWN.US,D,20240322,000000,39.46,39.82,39.46,39.71,5390,0
+TWN.US,D,20240325,000000,39.85,39.9007,39.75,39.87,12079,0
+TWN.US,D,20240326,000000,39.8915,40.075,39.74,39.8739,9074,0
+TWN.US,D,20240327,000000,39.82,39.82,39.68,39.745,1347,0
+TWN.US,D,20240328,000000,39.38,39.62,39.2801,39.62,19279,0
+TWN.US,D,20240401,000000,39.7,39.85,39.6,39.75,15744,0
+TWN.US,D,20240402,000000,40,40.2472,39.79,39.79,11284,0
+TWN.US,D,20240403,000000,39.86,40.4,39.7067,40.3,25047,0
+TWN.US,D,20240404,000000,40.44,40.55,40.22,40.42,15494,0
+TWN.US,D,20240405,000000,40.405,40.4269,40.32,40.4,2727,0
+TWN.US,D,20240408,000000,40.41,40.56,40.16,40.21,19294,0
+TWN.US,D,20240409,000000,40.51,40.59,40.34,40.42,14605,0
+TWN.US,D,20240410,000000,40.11,40.195,39.85,39.9436,1984,0
+TWN.US,D,20240411,000000,39.88,40.27,39.88,40.17,2261,0
+TWN.US,D,20240412,000000,39.96,39.96,39.26,39.27,4266,0
+TWN.US,D,20240415,000000,39.69,39.8975,38.95,38.9725,13404,0
+TWN.US,D,20240416,000000,38.2,38.2,37.69,37.85,14819,0
+TWN.US,D,20240417,000000,38.1,38.12,37.935,37.97,7864,0
+TWN.US,D,20240418,000000,38.37,38.5946,38.0901,38.2,8133,0
+TWN.US,D,20240419,000000,38.15,38.28,37.68,37.73,14118,0
+TWN.US,D,20240422,000000,37.49,37.49,36.92,37.17,13392,0
+TWN.US,D,20240423,000000,36.97,37.08,36.36,37.033,88528,0
+TWN.US,D,20240424,000000,37.31,37.555,37.14,37.3427,13223,0
+TWN.US,D,20240425,000000,37.44,37.8617,36.72,37.73,13890,0
+TWN.US,D,20240426,000000,37.6055,38.3606,37.53,38.3606,25655,0
+TWN.US,D,20240429,000000,39.165,39.165,38.6216,39.1,22255,0
+TWN.US,D,20240430,000000,38.81,38.87,38.75,38.75,5417,0
+TWN.US,D,20240501,000000,39.02,39.5,38.78,38.78,35797,0
+TWN.US,D,20240502,000000,39.012,39.35,39.012,39.23,12407,0
+TWN.US,D,20240503,000000,39.28,39.5,39.238,39.45,25929,0
+TWN.US,D,20240506,000000,39.27,39.27,38.88,39.17,16790,0
+TWN.US,D,20240507,000000,38.76,39,38.52,38.94,14832,0
+TWN.US,D,20240508,000000,39.03,39.3,39.03,39.25,32680,0
+TWN.US,D,20240509,000000,39.19,39.2982,38.99,39.07,16408,0
+TWN.US,D,20240510,000000,39.39,39.4,38.79,39.2255,17699,0
+TWN.US,D,20240513,000000,39.05,39.0899,38.39,38.845,15652,0
+TWN.US,D,20240514,000000,39.18,39.5,39.18,39.5,14622,0
+TWN.US,D,20240515,000000,39.52,40.17,39.52,40.1,14322,0
+TWN.US,D,20240516,000000,39.89,40.07,39.72,39.72,22407,0
+TWN.US,D,20240517,000000,39.9,40.19,39.58,39.9921,18077,0
+TWN.US,D,20240520,000000,39.9712,40.08,39.71,39.86,18163,0
+TWN.US,D,20240521,000000,39.58,39.82,39.58,39.78,9878,0
+TWN.US,D,20240522,000000,40.1427,40.33,40.03,40.2185,17827,0
+TWN.US,D,20240523,000000,40.67,40.79,40.155,40.21,36896,0
+TWN.US,D,20240524,000000,40.566,40.6999,40.54,40.58,14849,0
+TWN.US,D,20240528,000000,41.06,41.08,40.945,40.945,10104,0
+TWN.US,D,20240529,000000,40.5458,40.58,40.27,40.39,17781,0
+TWN.US,D,20240530,000000,40.51,40.8065,40.35,40.5404,88434,0
+TWN.US,D,20240531,000000,39.82,40.03,39.34,39.84,20899,0
+TWN.US,D,20240603,000000,39.84,40.65,39.8,39.91,66572,0
+TWN.US,D,20240604,000000,39.76,39.85,39.57,39.78,8609,0
+TWN.US,D,20240605,000000,39.81,40.495,39.81,40.31,7461,0
+TWN.US,D,20240606,000000,40.36,40.6092,40.33,40.36,18257,0
+TWN.US,D,20240607,000000,40.23,40.565,40.23,40.4,12954,0
+TWN.US,D,20240610,000000,40.48,40.8399,40.32,40.715,1653,0
+TWN.US,D,20240611,000000,40.31,40.75,40.31,40.63,6981,0
+TWN.US,D,20240612,000000,40.81,41.4399,40.64,41.09,31326,0
+TWN.US,D,20240613,000000,41.15,41.85,41.15,41.465,36610,0
+TWN.US,D,20240614,000000,41.49,42.2659,41.49,42.13,15943,0
+TWN.US,D,20240617,000000,42.13,42.55,42.13,42.52,16889,0
+TWN.US,D,20240618,000000,42.53,43.64,42.53,43.45,44368,0
+TWN.US,D,20240620,000000,43.62,44,43.5842,43.77,12977,0
+TWN.US,D,20240621,000000,44,44,43,43.511,14698,0
+TWN.US,D,20240624,000000,43.175,43.65,42.77,43.06,39889,0
+TWN.US,D,20240625,000000,43.1,43.37,42.5,43.3,34967,0
+TWN.US,D,20240626,000000,43.1,43.67,42.39,43.55,10230,0
+TWN.US,D,20240627,000000,43.79,44.355,43.57,43.85,22994,0
+TWN.US,D,20240628,000000,43.97,44,43.71,43.94,13704,0
+TWN.US,D,20240701,000000,44.21,44.61,43.41,43.855,12943,0
+TWN.US,D,20240702,000000,43.71,43.94,43.71,43.71,9528,0
+TWN.US,D,20240703,000000,43.86,43.9,43.4,43.9,8460,0
+TWN.US,D,20240705,000000,44.0221,44.4757,43.72,44.44,23514,0
+TWN.US,D,20240708,000000,44.66,45.535,44.66,45,22190,0
+TWN.US,D,20240709,000000,44.89,45.37,44.77,45.26,42559,0
+TWN.US,D,20240710,000000,45.76,45.79,45.655,45.72,31453,0
+TWN.US,D,20240711,000000,45.83,45.83,45.3645,45.57,13499,0
+TWN.US,D,20240712,000000,45.81,46,45.5,45.63,31940,0
+TWN.US,D,20240715,000000,45.6,45.6,44.93,45.0056,13461,0
+TWN.US,D,20240716,000000,45.23,46.41,45.2,45.55,47547,0
+TWN.US,D,20240717,000000,45.19,45.19,44.2,44.2,12926,0
+TWN.US,D,20240718,000000,44.1,44.4375,44.04,44.04,16974,0
+TWN.US,D,20240719,000000,43.51,43.72,43.38,43.38,5617,0
+TWN.US,D,20240722,000000,42.79,42.79,41.82,42.21,16417,0
+TWN.US,D,20240723,000000,42.28,42.39,41.985,42.3157,7204,0
+TWN.US,D,20240724,000000,41.94,42.1,41.53,41.79,11243,0
+TWN.US,D,20240725,000000,41.92,43.2,40.31,41.82,23271,0
+TWN.US,D,20240726,000000,41.71,42.2796,41.16,41.78,13785,0
+TWN.US,D,20240729,000000,41.39,41.39,40.5,40.75,14619,0
+TWN.US,D,20240730,000000,41.12,41.64,40.92,41.11,14954,0
+TWN.US,D,20240731,000000,41.72,42.25,41.46,42.16,47765,0
+TWN.US,D,20240801,000000,42.56,42.56,40.98,40.98,17027,0
+TWN.US,D,20240802,000000,40.13,40.14,38.98,39.94,16106,0
+TWN.US,D,20240805,000000,36.07,38.49,36.07,37.87,25048,0
+TWN.US,D,20240806,000000,38.3,38.3,37.12,37.62,21095,0
+TWN.US,D,20240807,000000,38.42,39.62,38.19,38.73,14095,0
+TWN.US,D,20240808,000000,39.55,40.23,39.3001,40.01,27052,0
+TWN.US,D,20240809,000000,41.46,41.46,39.57,40.29,14909,0
+TWN.US,D,20240812,000000,40.13,41.34,40.13,40.87,11979,0
+TWN.US,D,20240813,000000,41.24,41.4799,41.24,41.39,12655,0
+TWN.US,D,20240814,000000,41.31,41.35,40.74,40.95,7362,0
+TWN.US,D,20240815,000000,41.38,42.62,41.33,41.33,8416,0
+TWN.US,D,20240816,000000,41.84,42.64,41.84,42.34,8544,0
+TWN.US,D,20240819,000000,42.86,43.8698,42.86,43.5,7966,0
+TWN.US,D,20240820,000000,44.33,44.83,43.17,43.23,11150,0
+TWN.US,D,20240821,000000,43.59,44.9,42.81,42.81,37205,0
+TWN.US,D,20240822,000000,42.82,43.61,42.51,42.51,21459,0
+TWN.US,D,20240823,000000,43.08,44.89,43.08,44.24,24610,0
+TWN.US,D,20240826,000000,44.56,44.56,43.86,44.13,3753,0
+TWN.US,D,20240827,000000,43.89,44.47,43.0475,44.38,14818,0
+TWN.US,D,20240828,000000,45.67,45.67,44.16,44.32,11649,0
+TWN.US,D,20240829,000000,44.21,45.58,44.21,45.36,8962,0
+TWN.US,D,20240830,000000,44.99,44.99,44.2001,44.73,11019,0
+TWN.US,D,20240903,000000,44.19,44.19,43.33,43.33,9630,0
+TWN.US,D,20240904,000000,42.88,42.89,42.7,42.81,11961,0
+TWN.US,D,20240905,000000,42.71,42.79,41.905,42.01,4246,0
+TWN.US,D,20240906,000000,42.33,43,39.21,39.62,22274,0
+TWN.US,D,20240909,000000,40.73,42.73,40.595,40.81,50830,0
+TWN.US,D,20240910,000000,40.26,42.47,40.26,40.56,23750,0
+TWN.US,D,20240911,000000,41.08,41.4799,40.29,41.3,14493,0
+TWN.US,D,20240912,000000,41.1,41.85,41.1,41.71,25682,0
+TWN.US,D,20240913,000000,42.16,43,42.04,42.95,9851,0
+TWN.US,D,20240916,000000,42.74,42.939,42.557,42.73,28094,0
+TWN.US,D,20240917,000000,42.4093,42.569,42.295,42.53,47730,0
+TWN.US,D,20240918,000000,41.8019,43.02,41.8019,43.02,7973,0
+TWN.US,D,20240919,000000,44.25,44.55,43.69,44.55,4777,0
+TWN.US,D,20240920,000000,44.35,44.3669,43.42,43.7,21054,0
+TWN.US,D,20240923,000000,44.09,45.05,43.41,43.86,27169,0
+TWN.US,D,20240924,000000,44.82,44.8348,43.7822,44.58,20361,0
+TWN.US,D,20240925,000000,44.4451,44.63,43.77,44.38,10080,0
+TWN.US,D,20240926,000000,44.67,45.44,44.67,45.37,4404,0
+TWN.US,D,20240927,000000,45.105771,45.2126,44.5112,45.01,21300,0
+TWN.US,D,20240930,000000,43.09,44.24,43.09,43.93,11958,0
+TWN.US,D,20241001,000000,43.71,44.0788,43.4157,44.0405,3861,0
+TWN.US,D,20241002,000000,43.09,44.49,42.87,44.3,8134,0
+TWN.US,D,20241003,000000,43.66,44.0898,42.8287,43.75,44409,0
+TWN.US,D,20241004,000000,45.3,45.44,43.5,43.53,14516,0
+TWN.US,D,20241007,000000,44.39,44.39,42.23,43.29,21587,0
+TWN.US,D,20241008,000000,43.51,44.3817,43.51,43.64,14850,0
+TWN.US,D,20241009,000000,43.33,43.475,43.215,43.4,91531,0
+TWN.US,D,20241010,000000,43.51,43.96,43.51,43.75,2208,0
+TWN.US,D,20241011,000000,44.6819,44.9399,44.1,44.5,9055,0
+TWN.US,D,20241014,000000,45.0074,45.01,44.61,44.86,7285,0
+TWN.US,D,20241015,000000,45.04,45.3487,43.82,44.37,20002,0
+TWN.US,D,20241016,000000,44.98,44.9999,44.1,44.67,16870,0
+TWN.US,D,20241017,000000,45.1062,45.52,45.1062,45.42,11160,0
+TWN.US,D,20241018,000000,45.21,45.415,45.15,45.33,9194,0
+TWN.US,D,20241021,000000,45.53,45.7365,45.28,45.58,15273,0
+TWN.US,D,20241022,000000,45.75,46,45.465,45.85,11278,0
+TWN.US,D,20241023,000000,45.48,45.97,45.48,45.82,11976,0
+TWN.US,D,20241024,000000,45.6538,45.825,45.37,45.37,17080,0
+TWN.US,D,20241025,000000,45.386971,45.6,45.386971,45.6,4242,0
+TWN.US,D,20241028,000000,45.05,45.18,44.48,44.6372,9157,0
+TWN.US,D,20241029,000000,44.6219,44.64,44.42,44.51,11706,0
+TWN.US,D,20241030,000000,43.94,44.4277,43.8,43.8,12623,0
+TWN.US,D,20241031,000000,43.46,43.865,43.2202,43.35,15018,0
+TWN.US,D,20241101,000000,44.15,44.2615,44.15,44.26,935,0
+TWN.US,D,20241104,000000,44.36,44.69,43.8,44.68,8486,0
+TWN.US,D,20241105,000000,44.999,45.88,44.8383,45.26,8656,0
+TWN.US,D,20241106,000000,44.05,44.9277,44.05,44.44,2076,0
+TWN.US,D,20241107,000000,45.63,45.63,45.23,45.57,3108,0
+TWN.US,D,20241108,000000,44.93,45.96,44.93,45.49,2953,0
+TWN.US,D,20241111,000000,45,45.49,44.6,44.61,21050,0
+TWN.US,D,20241112,000000,44.3529,45.263,43.02,43.3509,38012,0
+TWN.US,D,20241113,000000,43.43,43.9999,42.095,43.08,41861,0
+TWN.US,D,20241114,000000,42.83,43.69,42.47,43.1,16335,0
+TWN.US,D,20241115,000000,42.7,43.45,42.5,43.01,14530,0
+TWN.US,D,20241118,000000,43.11,43.25,41.81,43.04,17676,0
+TWN.US,D,20241119,000000,43.03,43.2,41.845,43.19,14735,0
+TWN.US,D,20241120,000000,42.9195,43.38,42.9195,43.035,4751,0
+TWN.US,D,20241121,000000,41.78,42.89,41.2167,42.3,43936,0
+TWN.US,D,20241122,000000,42.995,43.62,42.57,43.18,11414,0
+TWN.US,D,20241125,000000,43.0671,43.74,42.33,42.62,39548,0
+TWN.US,D,20241126,000000,43.39,43.4,42.065,42.51,25368,0
+TWN.US,D,20241127,000000,41.88,42.94,41.3854,42.36,23336,0
+TWN.US,D,20241129,000000,42.7477,42.86,42.33,42.63,10940,0
+TWN.US,D,20241202,000000,43.09,45.35,43.09,43.4459,25811,0
+TWN.US,D,20241203,000000,43.26,44.8,43.26,44.1,30136,0
+TWN.US,D,20241204,000000,44.3162,44.79,43.68,43.98,15310,0
+TWN.US,D,20241205,000000,44.11,45.38,44.11,44.92,17607,0
+TWN.US,D,20241206,000000,45.26,45.26,43.93,45.0874,8228,0
+TWN.US,D,20241209,000000,44.8412,45.83,44.51,45.44,34124,0
+TWN.US,D,20241210,000000,45.34,45.34,44.85,44.94,17856,0
+TWN.US,D,20241211,000000,44.6016,45.36,44.6016,45.36,4084,0
+TWN.US,D,20241212,000000,44.24,45.52,44.2138,45.13,10250,0
+TWN.US,D,20241213,000000,45.49,45.82,45.15,45.75,48449,0
+TWN.US,D,20241216,000000,45.64,47.01,45.48,45.82,54153,0
+TWN.US,D,20241217,000000,46.23,46.59,44.67,46.45,34027,0
+TWN.US,D,20241218,000000,47.1342,47.24,45.58,45.66,29942,0
+TWN.US,D,20241219,000000,46.145,46.76,45.7948,46.24,37272,0
+TWN.US,D,20241220,000000,45.79,46.49,44.8,45.89,63769,0
+TWN.US,D,20241223,000000,45.58,46.96,45.42,46.93,77736,0
+TWN.US,D,20241224,000000,46.495,47.19,46.495,46.77,47088,0
+TWN.US,D,20241226,000000,46.65,46.88,46.3252,46.72,56580,0
+TWN.US,D,20241227,000000,38.6803,39.32,37.51,38.49,58737,0
+TWN.US,D,20241230,000000,37.7,38.69,37.66,38.1001,49440,0
+TWN.US,D,20241231,000000,38.77,38.77,38.48,38.65,17702,0
+TWN.US,D,20250102,000000,38.4096,38.8888,38.05,38.67,32458,0
+TWN.US,D,20250103,000000,39.025,39.025,38.25,38.85,15572,0
+TWN.US,D,20250106,000000,39.45,39.65,39.31,39.42,11739,0
+TWN.US,D,20250107,000000,39.6733,39.69,38.95,39.09,27417,0
+TWN.US,D,20250108,000000,38.66,39.06,38.43,38.78,25050,0
+TWN.US,D,20250110,000000,38.2,39.32,38.2,39.01,54860,0
+TWN.US,D,20250113,000000,38.19,39.14,38.01,38.2,22596,0
+TWN.US,D,20250114,000000,38.41,38.5602,37.81,37.94,3422,0
+TWN.US,D,20250115,000000,38.33,38.67,38.06,38.07,16470,0
+TWN.US,D,20250116,000000,38.07,38.115,37.86,37.86,4302,0
+TWN.US,D,20250117,000000,38.0098,38.212,37.69,37.9,8158,0
+TWN.US,D,20250121,000000,38.36,38.5347,38.03,38.36,55789,0
+TWN.US,D,20250122,000000,38.5,39.48,38.44,39.1,50600,0
+TWN.US,D,20250123,000000,39.41,39.7,38.86,39.38,29139,0
+TWN.US,D,20250124,000000,39.3621,40.33,39.04,39.05,16315,0
+TWN.US,D,20250127,000000,37.85,37.9855,37.19,37.3,28643,0
+TWN.US,D,20250128,000000,37.49,38.52,37.49,38.3,4268,0
+TWN.US,D,20250129,000000,38,38.45,37.92,38.12,6011,0
+TWN.US,D,20250130,000000,37.71,39.34,37.71,38.87,7159,0
+TWN.US,D,20250131,000000,38.61,38.77,38.5428,38.6633,1295,0
+TWN.US,D,20250203,000000,37,38.23,36.8,36.87,71941,0
+TWN.US,D,20250204,000000,36.52,37.99,36.52,37.43,21911,0
+TWN.US,D,20250205,000000,37.025,37.65,36.78,37.38,17179,0
+TWN.US,D,20250206,000000,37.19,37.75,37.18,37.32,16756,0
+TWN.US,D,20250207,000000,37.67,38.6,37.3,37.53,24725,0
+TWN.US,D,20250210,000000,37.91,38.75,37.91,38.2,15410,0
+TWN.US,D,20250211,000000,37.56,38.2752,37.56,38.08,15788,0
+TWN.US,D,20250212,000000,37.96,38.5804,37.7,38.3,11382,0
+TWN.US,D,20250213,000000,38.04,39.46,38.04,38.33,21601,0
+TWN.US,D,20250214,000000,38.33,38.71,37.4,38.46,25567,0
+TWN.US,D,20250218,000000,38.5,39.39,38.15,39.04,9734,0
+TWN.US,D,20250219,000000,38.94,39.4,38.81,39.06,17145,0
+TWN.US,D,20250220,000000,38.76,39.12,38.52,38.71,19650,0
+TWN.US,D,20250221,000000,38.48,39,37.87,38.13,18025,0
+TWN.US,D,20250224,000000,38.36,38.9138,37.7,38.1,27354,0
+TWN.US,D,20250225,000000,38.01,38.47,37.5,38.02,23875,0
+TWN.US,D,20250226,000000,37.985,38.58,37.61,38.1,26954,0
+TWN.US,D,20250227,000000,39.0136,39.0136,37.23,37.52,25075,0
+TWN.US,D,20250228,000000,37.385,37.79,37,37.24,10139,0
+TWN.US,D,20250303,000000,37.24,37.26,36,36.11,40706,0
+TWN.US,D,20250304,000000,36.2239,36.8331,35.74,36.43,43819,0
+TWN.US,D,20250305,000000,36.76,37.24,36.39,36.67,32396,0
+TWN.US,D,20250306,000000,36.01,37.35,35.59,36.1,37711,0
+TWN.US,D,20250307,000000,36.27,36.7,35.82,36.21,36483,0
+TWN.US,D,20250310,000000,35.69,35.9671,35.04,35.24,9093,0
+TWN.US,D,20250311,000000,35.26,35.45,34.74,35.33,53722,0
+TWN.US,D,20250312,000000,35.01,35.6337,35.01,35.31,17001,0
+TWN.US,D,20250313,000000,34.19,35.19,34.18,34.36,32756,0
+TWN.US,D,20250314,000000,34.51,34.9,34.51,34.84,3309,0
+TWN.US,D,20250317,000000,34.57,35.2874,34.55,35.1,6955,0
+TWN.US,D,20250318,000000,34.79,35.39,34.59,34.84,40162,0
+TWN.US,D,20250319,000000,34.69,35.05,34.42,34.7,39389,0
+TWN.US,D,20250320,000000,34.37,35.68,34.37,35.36,54962,0
+TWN.US,D,20250321,000000,35.03,35.42,34.9101,35.19,13689,0
+TWN.US,D,20250324,000000,34.92,36.64,34.81,35.75,24045,0
+TWN.US,D,20250325,000000,35.2601,35.56,34.65,35.02,22620,0
+TWN.US,D,20250326,000000,34.91,35.33,34.51,34.68,21687,0
+TWN.US,D,20250327,000000,34.7,34.99,34.45,34.89,6207,0
+TWN.US,D,20250328,000000,34.5311,34.5311,33.13,33.86,77675,0
+TWN.US,D,20250331,000000,33.2744,33.45,32.6379,33.21,29307,0
+TWN.US,D,20250401,000000,32.96,33.94,31.38,33.22,33030,0
+TWN.US,D,20250402,000000,33.285,33.9,32.75,33.13,57100,0
+TWN.US,D,20250403,000000,31.57,32.98,31.01,31.745,38181,0
+TWN.US,D,20250404,000000,30.775,31.3172,28.97,29.29,25394,0
+TWN.US,D,20250407,000000,29.04,29.33,26.81,28.05,43140,0
+TWN.US,D,20250408,000000,28.13,29.29,27.51,27.66,54286,0
+TWN.US,D,20250409,000000,26.79,30.0999,26.4451,29.56,55287,0
+TWN.US,D,20250410,000000,29.51,30.83,28.77,29.21,11557,0
+TWN.US,D,20250411,000000,29.29,30.83,28.905,30.23,19714,0
+TWN.US,D,20250414,000000,31.01,31.54,30.3618,30.41,18538,0
+TWN.US,D,20250415,000000,31.5005,32.16,30.6701,30.85,7856,0
+TWN.US,D,20250416,000000,30.76,30.94,30.31,30.4,5154,0
+TWN.US,D,20250417,000000,30.21,30.76,30.02,30.26,13117,0
+TWN.US,D,20250421,000000,30.2,30.21,29.43,29.85,4134,0
+TWN.US,D,20250422,000000,29.835,29.93,29.4459,29.93,1799,0
+TWN.US,D,20250423,000000,30.6,30.83,29.82,30.29,11363,0
+TWN.US,D,20250424,000000,30.335,31.61,30.335,31.61,8037,0
+TWN.US,D,20250425,000000,31.1,31.4,30.75,31.4,7105,0
+TWN.US,D,20250428,000000,32.195,32.5,31.5979,31.91,7831,0
+TWN.US,D,20250429,000000,32.32,32.4,32.16,32.21,2148,0
+TWN.US,D,20250430,000000,32.05,32.74,31.98,32.195,24436,0
+TWN.US,D,20250501,000000,32.02,32.8794,32.02,32.56,3548,0
+TWN.US,D,20250502,000000,34.205,34.4346,33.94,34.25,13733,0
+TWN.US,D,20250505,000000,35.06,35.745,35.06,35.48,14068,0
+TWN.US,D,20250506,000000,34.515,34.881,34.4,34.67,13070,0
+TWN.US,D,20250507,000000,34.6,34.66,34.55,34.58,8575,0
+TWN.US,D,20250508,000000,34.71,34.88,34.66,34.69,13785,0
+TWN.US,D,20250509,000000,35.46,35.6299,35.095,35.15,10761,0
+TWN.US,D,20250512,000000,35.765,36.2089,35.62,35.62,20470,0
+TWN.US,D,20250513,000000,36.3,36.31,35.81,36.04,79793,0
+TWN.US,D,20250514,000000,36.5,36.83,36.28,36.55,45094,0
+TWN.US,D,20250515,000000,36.9112,36.9917,36.66,36.75,64356,0
+TWN.US,D,20250516,000000,36.91,36.98,36.7826,36.93,11248,0
+TWN.US,D,20250519,000000,36.418,37.47,36.3101,36.7,39917,0
+TWN.US,D,20250520,000000,36.5,36.8558,36.01,36.39,37004,0
+TWN.US,D,20250521,000000,36,37.47,36,36.695,49266,0
+TWN.US,D,20250522,000000,36.785,37.44,36.57,37.15,15806,0
+TWN.US,D,20250523,000000,36.5447,37.47,36.5447,36.91,43355,0
+TWN.US,D,20250527,000000,37.1683,37.28,36.76,36.94,28575,0
+TWN.US,D,20250528,000000,36.6378,37.2593,36.61,37.03,12839,0
+TWN.US,D,20250529,000000,37.32,37.81,36.67,37.48,28372,0
+TWN.US,D,20250530,000000,37.98,37.98,37.06,37.77,46104,0
+TWN.US,D,20250602,000000,38,38.255,37.465,38.24,52325,0
+TWN.US,D,20250603,000000,37.6831,38.11,37.08,37.85,9993,0
+TWN.US,D,20250604,000000,38.125,39,38.125,38.98,22348,0
+TWN.US,D,20250605,000000,38.82,39.24,38.82,38.97,3806,0
+TWN.US,D,20250606,000000,39.535,39.545,39.09,39.3,9143,0
+TWN.US,D,20250609,000000,39.45,40.055,39.23,39.9,7983,0
+TWN.US,D,20250610,000000,40.43,40.64,40.325,40.64,3258,0
+TWN.US,D,20250611,000000,41,41.57,40.995,41.36,10568,0
+TWN.US,D,20250612,000000,42.22,42.49,42.2,42.34,24279,0
+TWN.US,D,20250613,000000,41.6249,41.8,41.42,41.66,7834,0
+TWN.US,D,20250616,000000,41.8,42.865,41.74,42.55,31058,0
+TWN.US,D,20250617,000000,42.4,42.4,41.91,41.91,3520,0
+TWN.US,D,20250618,000000,42.475,43.1051,42.05,42.98,21754,0
+TWN.US,D,20250620,000000,42.69,43.07,42.5,42.76,5528,0
+TWN.US,D,20250623,000000,42.174,42.55,42.174,42.54,5368,0
+TWN.US,D,20250624,000000,43.08,44.1,42.9493,43.65,13958,0
+TWN.US,D,20250625,000000,43.74,44.07,43.74,43.95,2584,0
+TWN.US,D,20250626,000000,44.21,44.7,44.0901,44.0901,3051,0
+TWN.US,D,20250627,000000,44.2698,44.43,44.04,44.3534,2808,0
+TWN.US,D,20250630,000000,44.04,44.98,44.0101,44.81,4570,0
+TWN.US,D,20250701,000000,44.86,45.22,44.86,45.09,4738,0
+TWN.US,D,20250702,000000,45.48,45.51,45.48,45.51,1055,0
+TWN.US,D,20250703,000000,45.53,45.91,45.53,45.63,4778,0
+TWN.US,D,20250707,000000,45.4954,45.4954,44.47,44.47,13047,0
+TWN.US,D,20250708,000000,44.931,44.9311,44.7,44.8,5238,0
+TWN.US,D,20250709,000000,44.7848,45.2223,44.72,44.83,3018,0
+TWN.US,D,20250710,000000,45.45,45.69,45.275,45.42,11357,0
+TWN.US,D,20250711,000000,45.455,45.79,45.3,45.3,8522,0
+TWN.US,D,20250714,000000,44.65,44.9485,44.4,44.41,11703,0
+TWN.US,D,20250715,000000,45.1815,45.1815,44.36,44.53,17528,0
+TWN.US,D,20250716,000000,44.75,45.225,44.75,45.1,32089,0
+TWN.US,D,20250717,000000,45.2,45.56,45.2,45.28,8217,0
+TWN.US,D,20250718,000000,45.35,45.36,45.35,45.35,1220,0
+TWN.US,D,20250721,000000,45.99,46.33,45.89,46.1925,46293,0
+TWN.US,D,20250722,000000,45.2858,45.63,45.03,45.13,5637,0
+TWN.US,D,20250723,000000,45.5,46.3217,45.4,46.2013,8237,0
+TWN.US,D,20250724,000000,45.4574,45.84,45.28,45.47,6535,0
+TWN.US,D,20250725,000000,46.01,46.01,45.69,45.69,4363,0
+TWN.US,D,20250728,000000,45.495,45.5,45.31,45.31,1592,0
+TWN.US,D,20250729,000000,45.6,45.655,45.52,45.53,10103,0
+TWN.US,D,20250730,000000,45.8,45.99,45.65,45.65,14261,0
+TWN.US,D,20250731,000000,45.9,45.9,45.785,45.785,2052,0
+TWN.US,D,20250801,000000,46.17,46.88,45.9,46.12,8445,0
+TWN.US,D,20250804,000000,46.3018,46.3018,46.2,46.2,4334,0
+TWN.US,D,20250805,000000,46.182,46.182,46.18,46.18,595,0
+TWN.US,D,20250806,000000,46.1754,46.22,45.87,46.22,9166,0
+TWN.US,D,20250807,000000,46.89,47.3,46.89,47.3,9760,0
+TWN.US,D,20250808,000000,47.54,47.6301,47.25,47.57,4748,0
+TWN.US,D,20250811,000000,47.901,48.2,47.9,47.99,5226,0
+TWN.US,D,20250812,000000,48.6695,48.6695,48.66,48.66,4314,0
+TWN.US,D,20250813,000000,48.315,48.315,48.11,48.11,1947,0
+TWN.US,D,20250814,000000,47.98,47.98,47.72,47.95,9112,0
+TWN.US,D,20250815,000000,48.3,48.3,48.15,48.3,872,0
+TWN.US,D,20250818,000000,48.99,49.095,48.79,49.04,5249,0
+TWN.US,D,20250819,000000,48.55,49.06,48.52,49.02,10775,0
+TWN.US,D,20250820,000000,48.2,48.85,48,48.45,20367,0
+TWN.US,D,20250821,000000,48.34,48.66,47.76,48.66,13926,0
+TWN.US,D,20250822,000000,48.77,48.9,47.951,48.9,9370,0
+TWN.US,D,20250825,000000,49.09,49.68,47.9848,49.68,21759,0
+TWN.US,D,20250826,000000,49.8,50.15,49.5427,50.15,13175,0
+TWN.US,D,20250827,000000,49.98,50.22,49.55,50.22,4309,0
+TWN.US,D,20250828,000000,50.49,50.49,50.29,50.29,2851,0
+TWN.US,D,20250829,000000,49.72,50.35,49.56,50.25,7724,0
+TWN.US,D,20250902,000000,50.24,50.75,50.16,50.75,8878,0
+TWN.US,D,20250903,000000,50.8841,51.18,50.8841,51.13,7596,0
+TWN.US,D,20250904,000000,51,51.37,50.44,50.49,19849,0
+TWN.US,D,20250905,000000,50.8601,52.31,50.83,51.1,16495,0
+TWN.US,D,20250908,000000,52.5,52.5,51.62,52.1,8293,0
+TWN.US,D,20250909,000000,52.3985,52.3985,52.35,52.35,980,0
+TWN.US,D,20250910,000000,52.8,54.2961,52.69,53.52,5821,0
+TWN.US,D,20250911,000000,53.3,53.52,52.966,53.21,17487,0
+TWN.US,D,20250912,000000,54,54,53.615,53.615,936,0
+TWN.US,D,20250915,000000,54.3388,54.5,53.5101,54,8381,0
+TWN.US,D,20250916,000000,53.95,54.49,53.94,54.37,3138,0
+TWN.US,D,20250917,000000,54.5,54.76,53,53.455,3629,0
+TWN.US,D,20250918,000000,53.9265,54.95,53.63,54.34,9191,0
+TWN.US,D,20250919,000000,54.8211,54.8499,53.83,54.8499,4842,0
+TWN.US,D,20250922,000000,54.85,54.88,53.62,54.88,15741,0
+TWN.US,D,20250923,000000,54.25,55.3699,54,54.725,15107,0
+TWN.US,D,20250924,000000,54.8184,55.55,54.2,54.41,18642,0
+TWN.US,D,20250925,000000,53.5,54.55,53.0018,53.55,7746,0
+TWN.US,D,20250926,000000,53.9488,53.9488,52.68,52.9,14192,0
+TWN.US,D,20250929,000000,53,53.95,52,53.87,17470,0
+TWN.US,D,20250930,000000,52.96,54.12,52.3684,54.12,16284,0
+TWN.US,D,20251001,000000,53.799,55.075,53.4521,54.78,11468,0
+TWN.US,D,20251002,000000,54.87,54.87,52.8,54.4,68579,0
+TWN.US,D,20251003,000000,55.55,55.55,54.49,54.7047,12065,0
+TWN.US,D,20251006,000000,55.49,57.01,54.22,55.36,26020,0
+TWN.US,D,20251007,000000,55.12,56.882,54.71,55,26423,0
+TWN.US,D,20251008,000000,54.3,56.48,54.3,55.7797,12982,0
+TWN.US,D,20251009,000000,55.5,55.62,55.14,55.22,10509,0
+TWN.US,D,20251010,000000,55.8,55.85,52.25,54.21,16345,0
+TWN.US,D,20251013,000000,55.51,56.93,55.01,55.37,55134,0
+TWN.US,D,20251014,000000,53.35,55.3,52.21,54.635,40375,0
+TWN.US,D,20251015,000000,55.47,56.465,54.63,55.66,24050,0
+TWN.US,D,20251016,000000,55.79,56.4086,54.625,55.41,26090,0
+TWN.US,D,20251017,000000,55.49,57,54.77,54.84,53111,0
+TWN.US,D,20251020,000000,55.62,56.6,55.07,56.23,12253,0
+TWN.US,D,20251021,000000,56.7,56.7,55.74,56.58,18112,0
+TWN.US,D,20251022,000000,56.43,56.7,56.09,56.09,16641,0
+TWN.US,D,20251023,000000,55.3,57,53.495,56.83,26692,0
+TWN.US,D,20251024,000000,56.9167,57.2272,56.9167,56.96,1910,0
+TWN.US,D,20251027,000000,57.1,57.24,56.785,57.22,44874,0
+TWN.US,D,20251028,000000,57.395,58.1899,56.0952,57.49,14679,0
+TWN.US,D,20251029,000000,58.135,58.75,57.3976,58.1,16901,0
+TWN.US,D,20251030,000000,59.89,59.89,57.4,57.57,24765,0
+TWN.US,D,20251031,000000,57.8,57.875,57.4812,57.5264,6032,0
+TWN.US,D,20251103,000000,58.25,58.52,56.945,57.52,26762,0
+TWN.US,D,20251104,000000,55.4301,58.34,55.4301,56.14,24669,0
+TWN.US,D,20251105,000000,55.62,57.98,55.62,56.4,45480,0
+TWN.US,D,20251106,000000,55.3516,57.33,55.3516,56.26,47916,0
+TWN.US,D,20251107,000000,56.78,56.78,55.05,55.81,32561,0
+TWN.US,D,20251110,000000,56.84,57.445,56.335,56.78,41856,0
+TWN.US,D,20251111,000000,56.08,57.07,55.5976,56.36,21014,0
+TWN.US,D,20251112,000000,56.26,56.439,55.51,55.51,36726,0
+TWN.US,D,20251113,000000,55.21,55.21,54.32,54.93,8001,0
+TWN.US,D,20251114,000000,54.21,55.6399,53.5,54.96,45491,0
+TWN.US,D,20251117,000000,53.37,54.85,53.37,53.6,37086,0
+TWN.US,D,20251118,000000,54.02,54.5,52.86,53.24,33754,0
+TWN.US,D,20251119,000000,53.385,53.385,52.05,52.82,4100,0
+TWN.US,D,20251120,000000,53.57,54.0104,52.69,53.15,9124,0
+TWN.US,D,20251121,000000,53.9,53.94,52.78,53.58,4202,0
+TWN.US,D,20251124,000000,52,53.277,52,52.9,24949,0
+TWN.US,D,20251125,000000,52.74,53.5393,52.25,53.17,8922,0
+TWN.US,D,20251126,000000,53.7124,55.005,53.32,54.4,22562,0
+TWN.US,D,20251128,000000,54.7077,56.24,54.25,55.15,14316,0
+TWN.US,D,20251201,000000,56.3325,56.3325,55.15,55.71,9071,0
+TWN.US,D,20251202,000000,55.52,56.6499,55.52,56.64,3608,0
+TWN.US,D,20251203,000000,56.64,56.64,55.4495,55.76,9373,0
+TWN.US,D,20251204,000000,55.51,56,55.51,55.84,9540,0
+TWN.US,D,20251205,000000,55.52,56.4655,55.52,56.0661,5603,0
+TWN.US,D,20251208,000000,56.64,57.31,56.3735,56.97,25668,0
+TWN.US,D,20251209,000000,57.3637,58.24,57.3637,58.15,9426,0
+TWN.US,D,20251210,000000,58.18,59.255,57.34,58.86,7662,0
+TWN.US,D,20251211,000000,57.4875,58.55,57.4875,58.34,9239,0
+TWN.US,D,20251212,000000,57.655,57.73,56.65,57.17,15738,0
+TWN.US,D,20251215,000000,58.53,58.67,57.21,58.36,22922,0
+TWN.US,D,20251216,000000,57.41,57.79,57.135,57.5432,40475,0
+TWN.US,D,20251217,000000,57.815,58.65,56.01,56.72,33344,0
+TWN.US,D,20251218,000000,58.21,58.21,56.03,57.7,22851,0
+TWN.US,D,20251219,000000,57.9868,58.214,57.13,58,21241,0
+TWN.US,D,20251222,000000,59.25,59.25,58.26,58.73,18639,0
+TWN.US,D,20251223,000000,59,59.43,58.69,58.705,15104,0
+TWN.US,D,20251224,000000,58.2464,58.93,58,58.605,6589,0
+TWN.US,D,20251226,000000,59.77,59.99,59.37,59.71,35375,0
+TWN.US,D,20251229,000000,53.7,54,52.75,52.9,19547,0
+TWN.US,D,20251230,000000,51.705,52.89,51.37,52.64,44330,0
+TWN.US,D,20251231,000000,53.4151,53.568,52.86,53.38,22150,0
+TWN.US,D,20260102,000000,54.88,55.48,53.88,54.55,24850,0
+TWN.US,D,20260105,000000,55,55.85,54.51,55.41,38500,0
+TWN.US,D,20260106,000000,56.5,57.76,54.644,55.12,48319,0
+TWN.US,D,20260107,000000,55.19,55.335,54.0131,55.03,39577,0
+TWN.US,D,20260108,000000,54.44,54.84,54.13,54.48,12038,0
+TWN.US,D,20260109,000000,55.01,55.4,54.2901,54.96,12309,0
+TWN.US,D,20260112,000000,54.815,54.97,54.03,54.48,34705,0
+TWN.US,D,20260113,000000,55.075,55.075,54,54.25,40112,0
+TWN.US,D,20260114,000000,56,56,53.69,54.32,39496,0
+TWN.US,D,20260115,000000,55.8178,56.27,54.573,55.33,48676,0
+TWN.US,D,20260116,000000,56.0856,57.18,54.5,54.86,48317,0
+TWN.US,D,20260120,000000,54.84,56.7,54,54.56,47257,0
+TWN.US,D,20260121,000000,54.9,56.406,54.2,54.8,32797,0
+TWN.US,D,20260122,000000,55.28,55.89,55.01,55.3,31867,0
+TWN.US,D,20260123,000000,55.9895,56.0899,55.12,55.81,26861,0
+TWN.US,D,20260126,000000,55.41,56.89,55.41,55.73,35607,0
+TWN.US,D,20260127,000000,56.43,57.9,55.96,57.71,35537,0
+TWN.US,D,20260128,000000,57.905,58.56,57.905,58.515,5281,0
+TWN.US,D,20260129,000000,58.12,58.66,57.95,58.28,20270,0
+TWN.US,D,20260130,000000,58.42,58.42,57.56,57.61,3107,0
+TWN.US,D,20260202,000000,58,58.9,57.435,58.3,14559,0
+TWN.US,D,20260203,000000,58.3,58.3899,57.38,57.87,11859,0
+TWN.US,D,20260204,000000,58.285,60,57.6,58.68,38811,0
+TWN.US,D,20260205,000000,58.65,59.8299,58.62,59.28,12346,0
+TWN.US,D,20260206,000000,58.395,61.5,58.395,60.39,13976,0
+TWN.US,D,20260209,000000,60.55,61.59,60.55,60.86,16125,0
+TWN.US,D,20260210,000000,61.8,62.37,60.39,60.45,22432,0
+TWN.US,D,20260211,000000,61.725,61.77,60.285,60.55,25831,0
+TWN.US,D,20260212,000000,60.93,62.22,59.55,62.07,59263,0
+TWN.US,D,20260213,000000,62.36,64.25,62.29,63.08,33177,0
+TWN.US,D,20260217,000000,63.24,63.92,61.58,62.47,23458,0
+TWN.US,D,20260218,000000,63.22,63.225,61.77,61.86,28602,0
diff --git a/daily/us/nyse stocks/2/txo.us.txt b/daily/us/nyse stocks/2/txo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..34fe692526e36b405d29cf4107549f4ede79670f
--- /dev/null
+++ b/daily/us/nyse stocks/2/txo.us.txt	
@@ -0,0 +1,768 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TXO.US,D,20230127,000000,22,22.99,21.56,22,1538148,0
+TXO.US,D,20230130,000000,22.08,22.09,21.5,21.5,195567,0
+TXO.US,D,20230131,000000,21.8,22.51,21.28,22.4,143151,0
+TXO.US,D,20230201,000000,22.7,22.7,22.308,22.43,54700,0
+TXO.US,D,20230202,000000,22.84,22.9,22.45,22.61,59074,0
+TXO.US,D,20230203,000000,22.74,23,22.51,22.91,114098,0
+TXO.US,D,20230206,000000,22.6,23.15,22.06,22.9,253866,0
+TXO.US,D,20230207,000000,23.17,23.17,22.535,22.99,77103,0
+TXO.US,D,20230208,000000,22.7,23,22.68,22.86,21916,0
+TXO.US,D,20230209,000000,22.86,23.28,22.85,22.86,42255,0
+TXO.US,D,20230210,000000,23.05,23.08,22.7901,22.93,27179,0
+TXO.US,D,20230213,000000,22.65,23.125,22.65,23.01,43254,0
+TXO.US,D,20230214,000000,23.37,23.44,22.9208,22.99,66878,0
+TXO.US,D,20230215,000000,23.15,23.474,23.03,23.23,21556,0
+TXO.US,D,20230216,000000,23.36,23.36,22.74,22.93,42903,0
+TXO.US,D,20230217,000000,23.07,23.07,22.5,22.66,35936,0
+TXO.US,D,20230221,000000,22.9,23.25,22.81,23.25,99559,0
+TXO.US,D,20230222,000000,23.89,24.55,23.4,24.1,119087,0
+TXO.US,D,20230223,000000,24.22,24.345,23.629,23.9,67508,0
+TXO.US,D,20230224,000000,24.19,24.52,23.7115,23.83,25423,0
+TXO.US,D,20230227,000000,23.95,24,23.53,23.74,36141,0
+TXO.US,D,20230228,000000,24.62,24.62,23.7868,24.11,69189,0
+TXO.US,D,20230301,000000,23.5,24.13,23.5,24.07,44117,0
+TXO.US,D,20230302,000000,23.9,24.05,23.82,23.96,38943,0
+TXO.US,D,20230303,000000,24.89,25,23.38,23.62,135776,0
+TXO.US,D,20230306,000000,23.46,23.7,23.04,23.3,62531,0
+TXO.US,D,20230307,000000,23.5,23.9316,22.84,22.94,55854,0
+TXO.US,D,20230308,000000,22.81,23.7699,22.81,23.08,108405,0
+TXO.US,D,20230309,000000,23.26,24.0763,22.8,23.82,66268,0
+TXO.US,D,20230310,000000,24.31,24.31,22.36,22.58,80999,0
+TXO.US,D,20230313,000000,22.84,22.84,21.7828,22.35,52856,0
+TXO.US,D,20230314,000000,22.22,23.64,22.22,23.64,71077,0
+TXO.US,D,20230315,000000,23.49,23.49,22.3906,22.51,15965,0
+TXO.US,D,20230316,000000,22.51,23.15,22.02,22.86,31222,0
+TXO.US,D,20230317,000000,22.98,23.085,22.155,22.59,37631,0
+TXO.US,D,20230320,000000,22.63,23.49,21.59,22.02,32180,0
+TXO.US,D,20230321,000000,22.29,22.98,21.7114,22.84,9005,0
+TXO.US,D,20230322,000000,22.62,23.25,22.3501,22.92,17063,0
+TXO.US,D,20230323,000000,23,23.83,22.28,22.78,36452,0
+TXO.US,D,20230324,000000,22.69,23.4084,22.28,22.75,19800,0
+TXO.US,D,20230327,000000,22.9,23.6875,22.3014,23.06,23442,0
+TXO.US,D,20230328,000000,23,23.76,22.9,23.21,20892,0
+TXO.US,D,20230329,000000,23.02,23.24,22.0001,22.66,30794,0
+TXO.US,D,20230330,000000,22.93,24.453,22.93,23.09,43999,0
+TXO.US,D,20230331,000000,23.3101,23.5399,23.11,23.11,6188,0
+TXO.US,D,20230403,000000,23.15,24.35,23.15,23.92,86179,0
+TXO.US,D,20230404,000000,24.11,24.49,23.35,24.49,31244,0
+TXO.US,D,20230405,000000,24.99,24.99,23.45,24.5,32439,0
+TXO.US,D,20230406,000000,24.29,24.5,23.5,23.91,41219,0
+TXO.US,D,20230410,000000,23.62,24.3952,23.62,23.98,12155,0
+TXO.US,D,20230411,000000,24.27,24.8263,23.47,23.75,20429,0
+TXO.US,D,20230412,000000,23.8446,23.8446,23.2975,23.56,18748,0
+TXO.US,D,20230413,000000,23.37,24.18,23.15,23.37,52582,0
+TXO.US,D,20230414,000000,23.45,23.99,23.45,23.85,3586,0
+TXO.US,D,20230417,000000,23.64,23.695,22.32,22.45,64275,0
+TXO.US,D,20230418,000000,22.5,23.15,22.5,22.75,35606,0
+TXO.US,D,20230419,000000,22.89,23.0753,22.6,22.9,13341,0
+TXO.US,D,20230420,000000,22.9,23.4799,22.85,22.85,5674,0
+TXO.US,D,20230421,000000,22.8,23.15,21.65,22,118102,0
+TXO.US,D,20230424,000000,21.86,22.87,21.0307,21.95,68906,0
+TXO.US,D,20230425,000000,22,22.495,21.66,22.16,18732,0
+TXO.US,D,20230426,000000,22.55,22.6,21.66,22.05,15318,0
+TXO.US,D,20230427,000000,22.53,22.68,22.05,22.68,4209,0
+TXO.US,D,20230428,000000,22.74,23.5692,21.9447,22.27,28232,0
+TXO.US,D,20230501,000000,22.06,23.2287,22.06,22.46,14348,0
+TXO.US,D,20230502,000000,22.5,22.9057,22.15,22.1901,12573,0
+TXO.US,D,20230503,000000,22,22.59,21.79,21.79,18699,0
+TXO.US,D,20230504,000000,22.05,22.05,21.54,21.59,19279,0
+TXO.US,D,20230505,000000,21.87,22.8799,21.79,22.63,20478,0
+TXO.US,D,20230508,000000,22.9,22.9506,22.03,22.03,3820,0
+TXO.US,D,20230509,000000,22.1,22.1,21.6,21.85,3928,0
+TXO.US,D,20230510,000000,21.95,22.21,21.75,21.96,44868,0
+TXO.US,D,20230511,000000,21.82,22.3533,21.6,21.6,26342,0
+TXO.US,D,20230512,000000,21.65,22.31,21.57,21.85,10619,0
+TXO.US,D,20230515,000000,22.07,22.25,21.77,22.13,39271,0
+TXO.US,D,20230516,000000,21.96,23.26,21.96,23.26,37095,0
+TXO.US,D,20230517,000000,23.4,23.4323,22.58,23.3087,13399,0
+TXO.US,D,20230518,000000,22.87,23.5699,22.84,23.02,16824,0
+TXO.US,D,20230519,000000,22.78,22.995,21.91,22.73,15322,0
+TXO.US,D,20230522,000000,22.57,23,22.1501,23,9266,0
+TXO.US,D,20230523,000000,22.7,23.36,22.7,23.2,5203,0
+TXO.US,D,20230524,000000,23.2,23.2,22.45,23,6668,0
+TXO.US,D,20230525,000000,22.94,23.0762,22.0706,22.82,15736,0
+TXO.US,D,20230526,000000,22.49,22.82,22.09,22.09,10362,0
+TXO.US,D,20230530,000000,22.1,22.6007,21.09,21.09,34813,0
+TXO.US,D,20230531,000000,21.26,21.75,20.611,21.47,15996,0
+TXO.US,D,20230601,000000,22.07,22.3397,21.5,22,26274,0
+TXO.US,D,20230602,000000,22.01,22.13,21.34,22.0758,23027,0
+TXO.US,D,20230605,000000,22.22,22.225,21.7,22,16197,0
+TXO.US,D,20230606,000000,21.5,22.1392,21.5,21.63,12819,0
+TXO.US,D,20230607,000000,21.88,22,20.5,21.18,39523,0
+TXO.US,D,20230608,000000,21.1,21.14,20.3,21.0299,13456,0
+TXO.US,D,20230609,000000,21.1,21.7386,20.66,20.82,4448,0
+TXO.US,D,20230612,000000,20.4,21.14,20.4,20.97,5649,0
+TXO.US,D,20230613,000000,21.08,21.55,20.51,20.54,18079,0
+TXO.US,D,20230614,000000,20.81,21.36,20.25,20.51,20276,0
+TXO.US,D,20230615,000000,20.77,21.35,20.51,20.85,20362,0
+TXO.US,D,20230616,000000,21.44,21.46,20.53,20.87,12221,0
+TXO.US,D,20230620,000000,21.07,21.37,20.8742,20.8742,2855,0
+TXO.US,D,20230621,000000,21.5,21.5,21.3,21.5,1464,0
+TXO.US,D,20230622,000000,21.98,21.98,21.125,21.125,18683,0
+TXO.US,D,20230623,000000,21,21.78,21,21.78,8008,0
+TXO.US,D,20230626,000000,21.55,22.12,21.16,21.775,7487,0
+TXO.US,D,20230627,000000,21.6,22,21,21.9999,14670,0
+TXO.US,D,20230628,000000,21.51,22,21.51,21.6143,6089,0
+TXO.US,D,20230629,000000,21.55,21.99,21.43,21.43,5137,0
+TXO.US,D,20230630,000000,21.6,21.9499,21.28,21.65,7862,0
+TXO.US,D,20230703,000000,21.29,21.99,21.13,21.35,8837,0
+TXO.US,D,20230705,000000,21.45,21.87,21.2759,21.87,6086,0
+TXO.US,D,20230706,000000,21.66,22.1238,21.66,21.8574,910,0
+TXO.US,D,20230707,000000,21.85,21.85,21.15,21.3,9416,0
+TXO.US,D,20230710,000000,21.51,22,21.51,21.922,2625,0
+TXO.US,D,20230711,000000,21.99,21.99,21,21.86,10129,0
+TXO.US,D,20230712,000000,22,22,21.5401,21.8,5066,0
+TXO.US,D,20230713,000000,21.99,21.99,21.1,21.22,21885,0
+TXO.US,D,20230714,000000,21.37,21.37,21.25,21.2936,5446,0
+TXO.US,D,20230717,000000,21.33,21.33,20.88,20.9,7102,0
+TXO.US,D,20230718,000000,20.99,22,20.99,21,31867,0
+TXO.US,D,20230719,000000,21.21,22.2,21.11,21.8095,9205,0
+TXO.US,D,20230720,000000,21.44,21.98,21.2,21.42,5875,0
+TXO.US,D,20230721,000000,21.8,22.19,20.3,20.71,31172,0
+TXO.US,D,20230724,000000,20.5,21.64,20.5,21.03,7977,0
+TXO.US,D,20230725,000000,21.1,21.7061,21.1,21.5,4571,0
+TXO.US,D,20230726,000000,21.21,22.24,21.21,22.24,7500,0
+TXO.US,D,20230727,000000,22.24,22.3261,21.29,21.29,19608,0
+TXO.US,D,20230728,000000,21.61,21.7375,21.0201,21.3,10110,0
+TXO.US,D,20230731,000000,21.28,22.01,21.28,21.99,9264,0
+TXO.US,D,20230801,000000,21.71,22.05,21.6163,22,20600,0
+TXO.US,D,20230802,000000,22,22,21.56,21.97,1410,0
+TXO.US,D,20230803,000000,21.92,22.4899,21.01,21.12,9708,0
+TXO.US,D,20230804,000000,21.3,22.38,20.9906,21,5659,0
+TXO.US,D,20230807,000000,21.24,23.2,21.24,22.2,19689,0
+TXO.US,D,20230808,000000,21.87,22.485,21.785,21.96,19379,0
+TXO.US,D,20230809,000000,21.74,22.3551,21.55,22.15,18280,0
+TXO.US,D,20230810,000000,22.03,22.74,21.9,22.67,54639,0
+TXO.US,D,20230811,000000,22.39,22.9297,22.39,22.5,11314,0
+TXO.US,D,20230814,000000,22.32,22.91,21.95,21.95,6803,0
+TXO.US,D,20230815,000000,22.15,22.7059,20.8,21.04,28042,0
+TXO.US,D,20230816,000000,21.49,21.91,20.76,20.99,19870,0
+TXO.US,D,20230817,000000,20.69,21.7385,20.55,20.8,48005,0
+TXO.US,D,20230818,000000,21.27,21.76,21,21.28,3640,0
+TXO.US,D,20230821,000000,20.74,21.55,20.5301,21.44,6982,0
+TXO.US,D,20230822,000000,21.15,21.96,21.15,21.79,15030,0
+TXO.US,D,20230823,000000,22.75,22.75,21.02,21.39,17687,0
+TXO.US,D,20230824,000000,21,21.4,21,21.27,6736,0
+TXO.US,D,20230825,000000,21.18,21.4,21,21.3,9323,0
+TXO.US,D,20230828,000000,21.4,21.4,21,21,13234,0
+TXO.US,D,20230829,000000,21.25,21.4,21,21.18,5358,0
+TXO.US,D,20230830,000000,21.1,21.4,20.85,20.92,9620,0
+TXO.US,D,20230831,000000,20.91,21.39,20.75,21.26,13660,0
+TXO.US,D,20230901,000000,21.4,22.075,21,22.075,7562,0
+TXO.US,D,20230905,000000,21.9866,22.13,21.7301,21.75,2376,0
+TXO.US,D,20230906,000000,21.96,22.0849,21.08,21.53,22150,0
+TXO.US,D,20230907,000000,21.5,22.193,21.09,21.8,9195,0
+TXO.US,D,20230908,000000,21.6,21.905,21.5,21.64,5612,0
+TXO.US,D,20230911,000000,21.46,21.69,20.96,21.28,7993,0
+TXO.US,D,20230912,000000,21.4,21.71,21.1,21.1,17771,0
+TXO.US,D,20230913,000000,21.22,21.73,21.1,21.39,6448,0
+TXO.US,D,20230914,000000,21.47,21.75,20.95,20.96,27233,0
+TXO.US,D,20230915,000000,21.22,21.64,20.976,21.27,2191,0
+TXO.US,D,20230918,000000,21.12,21.53,21.12,21.4,5586,0
+TXO.US,D,20230919,000000,21.3,21.91,20.96,20.98,50901,0
+TXO.US,D,20230920,000000,21,21.84,20.95,21.17,34569,0
+TXO.US,D,20230921,000000,21.02,21.5291,21.02,21.5099,15660,0
+TXO.US,D,20230922,000000,21.09,21.16,20.7,21.16,21946,0
+TXO.US,D,20230925,000000,20.85,21.89,20.85,21.2,31510,0
+TXO.US,D,20230926,000000,21.2,21.2,20.79,20.96,13428,0
+TXO.US,D,20230927,000000,21.01,21.25,20.9,20.95,11630,0
+TXO.US,D,20230928,000000,21,21.05,20.5,20.6,19859,0
+TXO.US,D,20230929,000000,20.65,20.7218,20.03,20.31,19667,0
+TXO.US,D,20231002,000000,20.3,20.365,20.05,20.3,13519,0
+TXO.US,D,20231003,000000,20.06,20.29,19.8,19.95,13498,0
+TXO.US,D,20231004,000000,19.88,20.2309,19.0869,19.13,39651,0
+TXO.US,D,20231005,000000,19.05,19.3795,18.71,19.29,31048,0
+TXO.US,D,20231006,000000,19.3,19.5,19,19.33,6980,0
+TXO.US,D,20231009,000000,19.28,20.68,19.12,19.67,18581,0
+TXO.US,D,20231010,000000,20.07,20.15,19.26,19.95,31462,0
+TXO.US,D,20231011,000000,19.76,20.92,19.76,19.99,14601,0
+TXO.US,D,20231012,000000,20.03,20.11,19.5,19.94,10615,0
+TXO.US,D,20231013,000000,19.8166,20,19.65,19.85,11339,0
+TXO.US,D,20231016,000000,19.79,20.05,19.79,19.99,15205,0
+TXO.US,D,20231017,000000,19.86,19.9999,19.58,19.8,20836,0
+TXO.US,D,20231018,000000,20,20.01,19.79,20.01,9843,0
+TXO.US,D,20231019,000000,19.85,20.395,19.8,20.35,37296,0
+TXO.US,D,20231020,000000,20.06,20.06,19.42,19.9505,12743,0
+TXO.US,D,20231023,000000,20.13,20.16,19.43,19.6417,10911,0
+TXO.US,D,20231024,000000,19.69,20.08,19.48,19.65,10908,0
+TXO.US,D,20231025,000000,19.69,20,19.27,19.71,12449,0
+TXO.US,D,20231026,000000,19.723,19.8716,19.31,19.68,7532,0
+TXO.US,D,20231027,000000,19.52,19.6399,19.13,19.3,12124,0
+TXO.US,D,20231030,000000,19.35,19.79,19.35,19.6,3484,0
+TXO.US,D,20231031,000000,19.6,19.6,19.4664,19.53,2483,0
+TXO.US,D,20231101,000000,19.43,19.745,19.2001,19.3,28546,0
+TXO.US,D,20231102,000000,19.23,19.78,19.23,19.4,21435,0
+TXO.US,D,20231103,000000,19.2,19.4,18.6,19,14415,0
+TXO.US,D,20231106,000000,18.91,19.2163,18.901,19,22302,0
+TXO.US,D,20231107,000000,19,19.08,18.9,18.975,18982,0
+TXO.US,D,20231108,000000,19,19.0474,18.88,19,20883,0
+TXO.US,D,20231109,000000,19.45,19.45,18.34,18.5,24545,0
+TXO.US,D,20231110,000000,18.5,18.89,17.25,18.75,300254,0
+TXO.US,D,20231113,000000,19.3,19.3,18.2601,18.7,12337,0
+TXO.US,D,20231114,000000,18.75,18.75,18.28,18.68,61325,0
+TXO.US,D,20231115,000000,18.86,19.07,18.7001,18.96,106306,0
+TXO.US,D,20231116,000000,17.32,18.44,17.23,18.12,43260,0
+TXO.US,D,20231117,000000,18.16,18.805,18.16,18.62,42526,0
+TXO.US,D,20231120,000000,18.73,18.8999,18.45,18.55,26872,0
+TXO.US,D,20231121,000000,18.7174,18.7174,18.3,18.35,51429,0
+TXO.US,D,20231122,000000,18.6,18.67,18.2901,18.5,33229,0
+TXO.US,D,20231124,000000,18.19,18.6299,18.19,18.56,23498,0
+TXO.US,D,20231127,000000,18.42,18.6246,18.24,18.42,33033,0
+TXO.US,D,20231128,000000,18.47,18.53,17.96,18.085,37644,0
+TXO.US,D,20231129,000000,18.1,18.54,17.84,18.25,47089,0
+TXO.US,D,20231130,000000,18.1,18.46,18.05,18.26,25573,0
+TXO.US,D,20231201,000000,18.42,18.43,18.11,18.12,28856,0
+TXO.US,D,20231204,000000,18.14,18.52,18.14,18.51,49742,0
+TXO.US,D,20231205,000000,18.51,18.56,18.215,18.22,19515,0
+TXO.US,D,20231206,000000,18.56,18.66,18.15,18.18,27068,0
+TXO.US,D,20231207,000000,18.32,18.5,18.25,18.36,17392,0
+TXO.US,D,20231208,000000,18.3,18.46,18,18.35,43673,0
+TXO.US,D,20231211,000000,18.4736,18.4736,17.96,18.07,37420,0
+TXO.US,D,20231212,000000,17.98,18.4,17.65,17.72,61427,0
+TXO.US,D,20231213,000000,17.97,17.97,17.5,17.6,48961,0
+TXO.US,D,20231214,000000,17.71,18.2041,17.71,18.16,72086,0
+TXO.US,D,20231215,000000,18.09,18.43,17.65,18.43,67521,0
+TXO.US,D,20231218,000000,18.46,18.51,17.901,18,68542,0
+TXO.US,D,20231219,000000,18.19,18.2566,18,18.12,60429,0
+TXO.US,D,20231220,000000,18.15,18.2623,18.1,18.22,72922,0
+TXO.US,D,20231221,000000,18.28,18.28,17.88,17.94,38009,0
+TXO.US,D,20231222,000000,18.11,18.25,17.98,18.17,41057,0
+TXO.US,D,20231226,000000,18.25,18.41,18.1101,18.36,56413,0
+TXO.US,D,20231227,000000,18.47,18.47,18.03,18.27,73651,0
+TXO.US,D,20231228,000000,18,18.4017,17.77,18,89999,0
+TXO.US,D,20231229,000000,17.75,18.2013,17.75,18.18,62380,0
+TXO.US,D,20240102,000000,18.3,18.89,18.3,18.85,49163,0
+TXO.US,D,20240103,000000,18.7754,19.19,18.77,19.12,45293,0
+TXO.US,D,20240104,000000,19.19,19.19,18.91,19.19,32254,0
+TXO.US,D,20240105,000000,19.31,19.31,18.55,18.85,36122,0
+TXO.US,D,20240108,000000,18.98,19.1,18.6645,18.86,12845,0
+TXO.US,D,20240109,000000,18.95,18.99,18.41,18.78,37059,0
+TXO.US,D,20240110,000000,18.94,19.07,18.75,19,40749,0
+TXO.US,D,20240111,000000,19,19,18.76,18.95,33326,0
+TXO.US,D,20240112,000000,19,19.2,18.88,18.98,46848,0
+TXO.US,D,20240116,000000,19.27,19.27,18.725,18.89,26933,0
+TXO.US,D,20240117,000000,18.7503,18.9,18.72,18.72,11577,0
+TXO.US,D,20240118,000000,18.72,18.85,18.6101,18.7,21159,0
+TXO.US,D,20240119,000000,18.6,18.6781,18.5,18.55,27341,0
+TXO.US,D,20240122,000000,18.69,18.69,18.53,18.53,14305,0
+TXO.US,D,20240123,000000,18.69,18.97,18.62,18.85,34313,0
+TXO.US,D,20240124,000000,18.96,19.0899,18.81,18.91,17940,0
+TXO.US,D,20240125,000000,19.04,19.04,18.8348,18.93,13000,0
+TXO.US,D,20240126,000000,18.83,19.11,18.83,18.9,34515,0
+TXO.US,D,20240129,000000,18.76,18.9503,18.71,18.81,28951,0
+TXO.US,D,20240130,000000,18.97,18.97,18.75,18.87,30713,0
+TXO.US,D,20240131,000000,18.8,18.9572,18.51,18.62,42511,0
+TXO.US,D,20240201,000000,18.53,18.86,18.35,18.5,51530,0
+TXO.US,D,20240202,000000,18.57,18.76,18.245,18.37,32559,0
+TXO.US,D,20240205,000000,18.39,18.39,17.83,17.95,71143,0
+TXO.US,D,20240206,000000,18.06,18.06,17.2,17.4,76512,0
+TXO.US,D,20240207,000000,17.65,17.85,17.5,17.68,88318,0
+TXO.US,D,20240208,000000,17.79,18.38,17.65,17.95,80269,0
+TXO.US,D,20240209,000000,18,18,17.5188,17.77,56703,0
+TXO.US,D,20240212,000000,17.95,17.95,17.38,17.44,49609,0
+TXO.US,D,20240213,000000,17.55,17.6,17.45,17.49,72324,0
+TXO.US,D,20240214,000000,17.67,17.92,17.48,17.92,50505,0
+TXO.US,D,20240215,000000,17.9,18.47,17.8331,18.45,66907,0
+TXO.US,D,20240216,000000,18.36,18.69,18.36,18.57,30421,0
+TXO.US,D,20240220,000000,18.72,19.079,18.5701,18.98,45057,0
+TXO.US,D,20240221,000000,19,19.5,18.57,18.64,62891,0
+TXO.US,D,20240222,000000,18.41,18.6879,17.98,18.06,21617,0
+TXO.US,D,20240223,000000,18.17,18.26,17.93,18.2,17122,0
+TXO.US,D,20240226,000000,18.17,18.2378,17.7901,18.01,15884,0
+TXO.US,D,20240227,000000,18.23,18.23,17.75,17.8,13331,0
+TXO.US,D,20240228,000000,18.082,18.082,17.6246,17.66,43213,0
+TXO.US,D,20240229,000000,17.8,18.2328,17.7,17.74,17219,0
+TXO.US,D,20240301,000000,17.87,18.07,17.69,17.79,34930,0
+TXO.US,D,20240304,000000,17.8,17.8,17.6426,17.75,12265,0
+TXO.US,D,20240305,000000,17.7013,18.16,17.7013,18.16,25604,0
+TXO.US,D,20240306,000000,18.2,19.17,18.2,18.55,84623,0
+TXO.US,D,20240307,000000,18.6,18.7221,18.31,18.54,18834,0
+TXO.US,D,20240308,000000,18.87,18.8899,18.3,18.48,64138,0
+TXO.US,D,20240311,000000,18.45,18.45,18.125,18.38,90400,0
+TXO.US,D,20240312,000000,18.45,18.571,18.04,18.39,29455,0
+TXO.US,D,20240313,000000,18.38,18.38,17.9,17.92,66241,0
+TXO.US,D,20240314,000000,17.54,18.24,17.3501,18.06,27275,0
+TXO.US,D,20240315,000000,17.91,18.09,17.38,17.6,31960,0
+TXO.US,D,20240318,000000,17.63,17.72,17.45,17.53,24627,0
+TXO.US,D,20240319,000000,17.68,18.12,17.6008,18.08,33675,0
+TXO.US,D,20240320,000000,17.9223,18.12,17.9223,18.07,19570,0
+TXO.US,D,20240321,000000,18.09,18.2,17.76,18.03,38218,0
+TXO.US,D,20240322,000000,18.18,18.18,17.59,17.69,78354,0
+TXO.US,D,20240325,000000,17.8,18.3594,17.76,18,20162,0
+TXO.US,D,20240326,000000,17.95,18.1,17.53,17.61,33358,0
+TXO.US,D,20240327,000000,17.54,17.75,17.4,17.6,71342,0
+TXO.US,D,20240328,000000,17.84,18.0448,17.68,17.95,75910,0
+TXO.US,D,20240401,000000,18.01,18.25,18,18.21,46302,0
+TXO.US,D,20240402,000000,18.06,18.49,18.05,18.29,68558,0
+TXO.US,D,20240403,000000,18.28,18.42,18.22,18.32,25855,0
+TXO.US,D,20240404,000000,18.44,18.5,18.12,18.31,43938,0
+TXO.US,D,20240405,000000,18.28,18.64,17.75,18.27,58946,0
+TXO.US,D,20240408,000000,18.39,18.45,18.25,18.27,17743,0
+TXO.US,D,20240409,000000,18.35,18.4424,18.01,18.15,38890,0
+TXO.US,D,20240410,000000,18.15,18.15,17.97,18.02,18683,0
+TXO.US,D,20240411,000000,18.02,18.3883,17.93,18.37,19860,0
+TXO.US,D,20240412,000000,18.46,18.59,18.26,18.4,27939,0
+TXO.US,D,20240415,000000,18.34,18.34,17.75,17.98,30143,0
+TXO.US,D,20240416,000000,18.01,18.44,18,18.36,21925,0
+TXO.US,D,20240417,000000,18.7,18.7,17.81,18.16,39347,0
+TXO.US,D,20240418,000000,18.26,18.26,17.9306,18.18,27968,0
+TXO.US,D,20240419,000000,18.3,18.3,18.07,18.23,21723,0
+TXO.US,D,20240422,000000,18.1,18.3,18,18.29,32220,0
+TXO.US,D,20240423,000000,18.47,18.75,18.3548,18.53,22141,0
+TXO.US,D,20240424,000000,18.45,18.5135,18.1231,18.21,26684,0
+TXO.US,D,20240425,000000,18.23,18.6445,18.2131,18.64,65169,0
+TXO.US,D,20240426,000000,18.79,18.83,18.45,18.75,55753,0
+TXO.US,D,20240429,000000,18.78,18.98,18.72,18.75,59529,0
+TXO.US,D,20240430,000000,18.85,18.85,18.13,18.43,79434,0
+TXO.US,D,20240501,000000,18.27,18.63,18.04,18.51,43240,0
+TXO.US,D,20240502,000000,18.38,18.6,18.21,18.26,46643,0
+TXO.US,D,20240503,000000,18.16,18.3799,18.15,18.19,57280,0
+TXO.US,D,20240506,000000,18.09,18.2925,17.78,18.08,90955,0
+TXO.US,D,20240507,000000,17.95,18.32,17.81,17.81,75822,0
+TXO.US,D,20240508,000000,18.36,19.32,18.2,19.02,139597,0
+TXO.US,D,20240509,000000,19.29,19.99,19.2136,19.85,91610,0
+TXO.US,D,20240510,000000,20,20.74,20,20.65,91094,0
+TXO.US,D,20240513,000000,20.7,21,20.34,20.73,158072,0
+TXO.US,D,20240514,000000,20.87,20.87,20.259,20.63,93391,0
+TXO.US,D,20240515,000000,20.77,22.04,20.38,21.86,259375,0
+TXO.US,D,20240516,000000,22.73,23.5558,22.25,22.84,255787,0
+TXO.US,D,20240517,000000,22.14,22.83,21.81,22.62,131542,0
+TXO.US,D,20240520,000000,22.65,22.84,22.2791,22.84,60211,0
+TXO.US,D,20240521,000000,22.46,22.6955,22.275,22.4,51837,0
+TXO.US,D,20240522,000000,22.2,22.53,21.85,22.09,88483,0
+TXO.US,D,20240523,000000,21.97,22,21.01,21.13,57406,0
+TXO.US,D,20240524,000000,21.16,21.4199,21,21.19,46428,0
+TXO.US,D,20240528,000000,21.14,22,21.0994,22,47207,0
+TXO.US,D,20240529,000000,22.17,22.57,21.8,22.11,56848,0
+TXO.US,D,20240530,000000,22.31,22.31,21.105,21.23,84264,0
+TXO.US,D,20240531,000000,21.16,21.5899,21.0512,21.48,29616,0
+TXO.US,D,20240603,000000,21.4,21.6457,20.61,20.61,54579,0
+TXO.US,D,20240604,000000,20.58,21.0125,19.64,20.05,82105,0
+TXO.US,D,20240605,000000,19.88,20.2499,19.6,19.95,34521,0
+TXO.US,D,20240606,000000,20.11,20.7299,20,20.53,28754,0
+TXO.US,D,20240607,000000,20.68,21.1999,20.39,20.57,14314,0
+TXO.US,D,20240610,000000,20.59,21.34,20.59,21.25,17106,0
+TXO.US,D,20240611,000000,21.32,21.32,20.64,21.09,25383,0
+TXO.US,D,20240612,000000,21.13,21.2463,20.66,20.78,22866,0
+TXO.US,D,20240613,000000,20.66,21.05,20.6,20.68,16790,0
+TXO.US,D,20240614,000000,20.68,20.95,20.1001,20.5,26130,0
+TXO.US,D,20240617,000000,20.66,20.8799,20,20.28,42255,0
+TXO.US,D,20240618,000000,20.27,20.7666,20.02,20.43,50729,0
+TXO.US,D,20240620,000000,20.95,21.118,20.32,20.96,16647,0
+TXO.US,D,20240621,000000,21.93,22.0694,21.24,21.82,41747,0
+TXO.US,D,20240624,000000,21.68,22.39,21.097,21.9,45281,0
+TXO.US,D,20240625,000000,21.97,22.13,21.58,21.93,27804,0
+TXO.US,D,20240626,000000,20.1,21.65,19.75,20.6,182081,0
+TXO.US,D,20240627,000000,20.69,21.2399,20,20,744773,0
+TXO.US,D,20240628,000000,20.55,20.55,20,20.16,151059,0
+TXO.US,D,20240701,000000,20.98,21.35,20.5,20.75,335800,0
+TXO.US,D,20240702,000000,21.05,21.09,20.25,20.8,119027,0
+TXO.US,D,20240703,000000,21.24,21.24,20.46,20.89,118133,0
+TXO.US,D,20240705,000000,21.15,21.39,20.92,21.23,154163,0
+TXO.US,D,20240708,000000,21.39,21.41,20.94,21.08,99757,0
+TXO.US,D,20240709,000000,21.15,21.2,20.25,20.52,84766,0
+TXO.US,D,20240710,000000,20.79,21.58,20.63,21.13,224607,0
+TXO.US,D,20240711,000000,21.39,21.39,20.57,21.21,76334,0
+TXO.US,D,20240712,000000,21.59,21.72,20.67,21.05,102993,0
+TXO.US,D,20240715,000000,20.91,21.03,20.68,20.88,134722,0
+TXO.US,D,20240716,000000,20.88,21.05,20.8,20.92,103120,0
+TXO.US,D,20240717,000000,21.01,21.12,20.8,20.92,127982,0
+TXO.US,D,20240718,000000,21,21.4,20.8,21.18,85740,0
+TXO.US,D,20240719,000000,21.06,21.3,20.58,21,102893,0
+TXO.US,D,20240722,000000,21.08,21.2,20.62,21.12,69749,0
+TXO.US,D,20240723,000000,21.29,21.29,20.55,20.57,103747,0
+TXO.US,D,20240724,000000,20.86,21,20.07,20.4,134479,0
+TXO.US,D,20240725,000000,20.53,20.78,20.08,20.1,83333,0
+TXO.US,D,20240726,000000,20.3,20.36,20.01,20.23,56176,0
+TXO.US,D,20240729,000000,20.16,20.16,19.57,19.92,125147,0
+TXO.US,D,20240730,000000,20.14,20.5,20,20.41,47823,0
+TXO.US,D,20240731,000000,20.25,20.79,20.1242,20.51,67251,0
+TXO.US,D,20240801,000000,20.92,20.9963,19.95,20.23,47274,0
+TXO.US,D,20240802,000000,20,20.25,19.27,19.59,212919,0
+TXO.US,D,20240805,000000,19,19.885,18.65,19.61,205779,0
+TXO.US,D,20240806,000000,19.97,19.97,19.21,19.5,84122,0
+TXO.US,D,20240807,000000,20.79,20.79,19.66,20.06,90444,0
+TXO.US,D,20240808,000000,20.25,20.5,19.8927,20.35,84627,0
+TXO.US,D,20240809,000000,20.33,20.49,20.29,20.37,130023,0
+TXO.US,D,20240812,000000,20.55,20.6199,20.3,20.61,100173,0
+TXO.US,D,20240813,000000,20.71,20.76,20.3134,20.53,78668,0
+TXO.US,D,20240814,000000,20.42,20.7653,20.18,20.38,55658,0
+TXO.US,D,20240815,000000,20.65,20.65,20.15,20.25,98756,0
+TXO.US,D,20240816,000000,20.45,20.62,20.17,20.37,104166,0
+TXO.US,D,20240819,000000,20.65,20.935,20.28,20.89,182351,0
+TXO.US,D,20240820,000000,20.16,20.16,19.46,19.76,143396,0
+TXO.US,D,20240821,000000,19.88,19.88,19.0842,19.5,93676,0
+TXO.US,D,20240822,000000,19.5,19.5,18.81,19.04,74998,0
+TXO.US,D,20240823,000000,19.27,19.5799,19.03,19.4,30702,0
+TXO.US,D,20240826,000000,19.59,19.8147,19.365,19.59,105175,0
+TXO.US,D,20240827,000000,19.68,19.68,19.325,19.5,72848,0
+TXO.US,D,20240828,000000,19.5,19.5,19.0802,19.32,38372,0
+TXO.US,D,20240829,000000,19.4,19.77,19.25,19.7,64896,0
+TXO.US,D,20240830,000000,19.73,20.1,19.5101,20,74197,0
+TXO.US,D,20240903,000000,19.53,19.755,19.21,19.35,78544,0
+TXO.US,D,20240904,000000,19.22,19.405,18.89,18.89,37133,0
+TXO.US,D,20240905,000000,18.97,19.22,18.8,19.15,38268,0
+TXO.US,D,20240906,000000,19.28,19.29,18.28,18.47,77603,0
+TXO.US,D,20240909,000000,18.5,18.87,18.38,18.81,66209,0
+TXO.US,D,20240910,000000,18.86,18.86,18.01,18.39,44373,0
+TXO.US,D,20240911,000000,18.3296,18.55,17.93,18.12,53797,0
+TXO.US,D,20240912,000000,18.18,18.3,17.81,18.25,49747,0
+TXO.US,D,20240913,000000,18.41,18.585,18.21,18.29,38367,0
+TXO.US,D,20240916,000000,18.25,18.64,18.1301,18.3,71141,0
+TXO.US,D,20240917,000000,18.235,18.35,18.21,18.27,102773,0
+TXO.US,D,20240918,000000,18.15,18.28,17.8344,18.09,88714,0
+TXO.US,D,20240919,000000,18.55,18.85,18.2051,18.75,68227,0
+TXO.US,D,20240920,000000,18.75,18.95,18.11,18.41,33171,0
+TXO.US,D,20240923,000000,18.47,18.86,18.14,18.57,55670,0
+TXO.US,D,20240924,000000,18.715,18.9551,18.4,18.64,68187,0
+TXO.US,D,20240925,000000,18.79,18.909,18.325,18.67,93621,0
+TXO.US,D,20240926,000000,18.55,18.73,18.2,18.49,64315,0
+TXO.US,D,20240927,000000,18.49,19.38,18.49,19.08,78584,0
+TXO.US,D,20240930,000000,18.8371,19.805,18.8371,19.78,72816,0
+TXO.US,D,20241001,000000,19.59,19.93,19.4459,19.85,36819,0
+TXO.US,D,20241002,000000,19.95,20.05,19.45,19.74,96768,0
+TXO.US,D,20241003,000000,19.58,20.05,19.58,19.83,50580,0
+TXO.US,D,20241004,000000,19.83,19.9083,18.92,19.07,95604,0
+TXO.US,D,20241007,000000,19.03,19.92,18.89,19.87,63480,0
+TXO.US,D,20241008,000000,19.85,19.85,19.2,19.32,29096,0
+TXO.US,D,20241009,000000,19.23,19.63,19.045,19.43,25840,0
+TXO.US,D,20241010,000000,19.33,19.706261,19.25,19.45,21632,0
+TXO.US,D,20241011,000000,19.36,19.7099,19.05,19.52,35299,0
+TXO.US,D,20241014,000000,19.4,19.585,19.24,19.45,34271,0
+TXO.US,D,20241015,000000,19.42,19.42,18.9838,19.16,47970,0
+TXO.US,D,20241016,000000,19,19.215,18.975,19.15,32565,0
+TXO.US,D,20241017,000000,19.35,19.35,18.75,18.87,41926,0
+TXO.US,D,20241018,000000,18.9,19.1,18.8,18.8,70585,0
+TXO.US,D,20241021,000000,18.88,19.11,18.6733,18.89,81630,0
+TXO.US,D,20241022,000000,18.99,19.16,18.89,19.01,30834,0
+TXO.US,D,20241023,000000,18.94,19.27,18.92,18.98,39645,0
+TXO.US,D,20241024,000000,19.15,19.37,18.9,19.29,41554,0
+TXO.US,D,20241025,000000,19.16,19.55,19.03,19.26,57748,0
+TXO.US,D,20241028,000000,19.06,19.3599,18.88,19.3,58167,0
+TXO.US,D,20241029,000000,19.3,19.37,18.92,19.17,30606,0
+TXO.US,D,20241030,000000,19.25,19.26,18.93,19.09,52886,0
+TXO.US,D,20241031,000000,19.26,19.26,18.52,18.62,35050,0
+TXO.US,D,20241101,000000,18.75,18.78,18.24,18.45,81084,0
+TXO.US,D,20241104,000000,18.4,18.62,18.2,18.42,153468,0
+TXO.US,D,20241105,000000,18.68,18.9496,18,18.15,67476,0
+TXO.US,D,20241106,000000,18.31,18.7079,18.17,18.54,88559,0
+TXO.US,D,20241107,000000,18.51,18.7,18.45,18.68,52166,0
+TXO.US,D,20241108,000000,18.68,18.93,18.4501,18.66,76661,0
+TXO.US,D,20241111,000000,18.55,18.99,18.432,18.99,90377,0
+TXO.US,D,20241112,000000,19.2928,19.48,18.79,19.08,70109,0
+TXO.US,D,20241113,000000,19.29,19.36,19,19.13,82809,0
+TXO.US,D,20241114,000000,19.3,19.39,18.82,19.01,108827,0
+TXO.US,D,20241115,000000,18.41,18.49,17.91,18.31,61758,0
+TXO.US,D,20241118,000000,18.0802,18.555,18.0802,18.26,46640,0
+TXO.US,D,20241119,000000,18.1,18.14,17.9,18.02,71951,0
+TXO.US,D,20241120,000000,18,18.51,17.78,18.01,67883,0
+TXO.US,D,20241121,000000,17.85,18.26,17.85,18.01,110972,0
+TXO.US,D,20241122,000000,18.2999,18.42,17.84,18.24,236074,0
+TXO.US,D,20241125,000000,18.2423,18.3681,17.81,17.92,74545,0
+TXO.US,D,20241126,000000,17.88,18.14,17.35,17.68,134775,0
+TXO.US,D,20241127,000000,17.61,17.8751,17.37,17.7,84422,0
+TXO.US,D,20241129,000000,17.35,18,17.33,17.74,51597,0
+TXO.US,D,20241202,000000,17.9907,17.9907,17.43,17.61,99812,0
+TXO.US,D,20241203,000000,17.5605,17.8,17.411,17.5,130721,0
+TXO.US,D,20241204,000000,17.51,17.54,17.07,17.2,171188,0
+TXO.US,D,20241205,000000,17.5635,17.64,17.1,17.12,92632,0
+TXO.US,D,20241206,000000,17.1119,17.1119,16.5625,16.57,175301,0
+TXO.US,D,20241209,000000,16.9543,17.2457,16.556,16.62,222352,0
+TXO.US,D,20241210,000000,16.75,16.9799,16.56,16.84,116193,0
+TXO.US,D,20241211,000000,16.84,16.99,16.655,16.91,188345,0
+TXO.US,D,20241212,000000,16.77,17.05,16.64,16.72,105784,0
+TXO.US,D,20241213,000000,16.82,16.91,16.1101,16.54,147706,0
+TXO.US,D,20241216,000000,16.52,16.88,16,16.06,170095,0
+TXO.US,D,20241217,000000,15.8,16,15.2214,15.78,631153,0
+TXO.US,D,20241218,000000,15.8324,16.26,15.53,16.07,249210,0
+TXO.US,D,20241219,000000,16.3,16.49,15.6501,15.89,135829,0
+TXO.US,D,20241220,000000,16.1568,16.8899,15.89,16.67,78650,0
+TXO.US,D,20241223,000000,16.55,17.1252,16.3,16.83,82244,0
+TXO.US,D,20241224,000000,16.83,17.35,16.73,17.25,46091,0
+TXO.US,D,20241226,000000,17.35,17.5254,16.59,16.67,109447,0
+TXO.US,D,20241227,000000,16.92,16.9742,16.26,16.81,118006,0
+TXO.US,D,20241230,000000,16.73,17.25,16.5,16.93,263061,0
+TXO.US,D,20241231,000000,17.04,17.2328,16.7,16.84,164039,0
+TXO.US,D,20250102,000000,16.82,17.35,16.7,16.95,56912,0
+TXO.US,D,20250103,000000,17.2125,17.41,16.7,16.93,49915,0
+TXO.US,D,20250106,000000,17.06,17.215,16.65,16.83,82451,0
+TXO.US,D,20250107,000000,17,17,16.49,16.76,78612,0
+TXO.US,D,20250108,000000,16.7815,17.0259,16.5101,16.79,53435,0
+TXO.US,D,20250110,000000,17.1,17.49,16.85,17.33,84735,0
+TXO.US,D,20250113,000000,17.2765,17.73,17.14,17.68,84040,0
+TXO.US,D,20250114,000000,17.87,18.05,17.5,17.8,89236,0
+TXO.US,D,20250115,000000,17.85,18.18,17.67,17.93,98530,0
+TXO.US,D,20250116,000000,18.1,18.98,17.79,18.59,383659,0
+TXO.US,D,20250117,000000,18.896,19.5,18.46,19.39,212020,0
+TXO.US,D,20250121,000000,19.4,19.49,18.89,19.36,86698,0
+TXO.US,D,20250122,000000,19.4472,19.5,19.06,19.18,120065,0
+TXO.US,D,20250123,000000,19.31,19.6354,19.1977,19.36,185195,0
+TXO.US,D,20250124,000000,19.4,19.75,18.75,19.15,125665,0
+TXO.US,D,20250127,000000,19.058,19.2699,18.75,19.05,69204,0
+TXO.US,D,20250128,000000,19.14,19.52,18.7,18.95,100046,0
+TXO.US,D,20250129,000000,18.99,19.1053,18.7,18.87,78843,0
+TXO.US,D,20250130,000000,19,19.03,18.7,19,61285,0
+TXO.US,D,20250131,000000,18.75,18.99,18.45,18.59,61228,0
+TXO.US,D,20250203,000000,18.6456,18.87,18.28,18.56,78091,0
+TXO.US,D,20250204,000000,18.6349,19.15,18.5288,19.15,47608,0
+TXO.US,D,20250205,000000,18.95,19.34,18.25,18.99,57603,0
+TXO.US,D,20250206,000000,18.895,19,18.6,18.96,65264,0
+TXO.US,D,20250207,000000,18.96,19.07,18.665,18.86,33663,0
+TXO.US,D,20250210,000000,19.04,19.14,18.7901,18.97,33309,0
+TXO.US,D,20250211,000000,18.86,19.2477,18.86,19.11,100360,0
+TXO.US,D,20250212,000000,19.1,19.56,18.8,19.05,68637,0
+TXO.US,D,20250213,000000,19.11,19.1592,18.9279,19.03,79387,0
+TXO.US,D,20250214,000000,19.15,19.3,19.03,19.07,70033,0
+TXO.US,D,20250218,000000,19.155,19.68,19.03,19.5,152640,0
+TXO.US,D,20250219,000000,19.64,20.7,19.5,20.2,319922,0
+TXO.US,D,20250220,000000,20.1205,20.34,19.38,19.84,188725,0
+TXO.US,D,20250221,000000,19.76,20.36,19.75,19.82,206981,0
+TXO.US,D,20250224,000000,19.87,20,19.48,19.65,115174,0
+TXO.US,D,20250225,000000,19.7475,19.83,19.3808,19.73,93154,0
+TXO.US,D,20250226,000000,19.735,20.21,19.52,20.21,511411,0
+TXO.US,D,20250227,000000,20.03,20.24,19.79,20.17,442375,0
+TXO.US,D,20250228,000000,20.1,20.125,19.51,19.51,454956,0
+TXO.US,D,20250303,000000,19.68,19.68,18.38,18.65,133115,0
+TXO.US,D,20250304,000000,18.54,18.785,17.96,18.63,98749,0
+TXO.US,D,20250305,000000,18.9,19.3,18.78,19.07,95064,0
+TXO.US,D,20250306,000000,18.98,19.52,18.98,19.13,112280,0
+TXO.US,D,20250307,000000,19.3574,19.6099,19.2,19.41,95277,0
+TXO.US,D,20250310,000000,19.55,19.99,19.0315,19.55,113740,0
+TXO.US,D,20250311,000000,19.645,19.68,19.25,19.59,57205,0
+TXO.US,D,20250312,000000,19.55,20.08,19.4137,20,113307,0
+TXO.US,D,20250313,000000,20,20.24,19.5001,19.61,111601,0
+TXO.US,D,20250314,000000,19.1,19.7,18.9001,19.54,59051,0
+TXO.US,D,20250317,000000,19.49,19.9,19.38,19.87,151465,0
+TXO.US,D,20250318,000000,19.845,19.9799,18.97,19.3,157294,0
+TXO.US,D,20250319,000000,19.39,19.6599,19.005,19.55,34329,0
+TXO.US,D,20250320,000000,19.53,20.08,19.43,19.89,135834,0
+TXO.US,D,20250321,000000,20.01,20.01,19.56,19.65,79013,0
+TXO.US,D,20250324,000000,19.75,19.9899,19.38,19.67,62073,0
+TXO.US,D,20250325,000000,19.83,19.83,19.527,19.71,68510,0
+TXO.US,D,20250326,000000,19.75,19.84,19.34,19.4,41400,0
+TXO.US,D,20250327,000000,19.525,19.525,19.1816,19.3,41057,0
+TXO.US,D,20250328,000000,19.3,19.6499,19.04,19.15,30887,0
+TXO.US,D,20250331,000000,18.9,19.5838,18.9,19.16,39713,0
+TXO.US,D,20250401,000000,19.2,19.29,19,19.15,85263,0
+TXO.US,D,20250402,000000,19.0547,19.0547,18.57,18.62,90302,0
+TXO.US,D,20250403,000000,18.23,18.91,17.79,18.76,116979,0
+TXO.US,D,20250404,000000,18,18.35,16.835,17.03,262058,0
+TXO.US,D,20250407,000000,16.32,17.51,16.01,16.43,115512,0
+TXO.US,D,20250408,000000,16.75,16.94,16.11,16.31,130536,0
+TXO.US,D,20250409,000000,16.3055,17.22,15.7,16.89,184417,0
+TXO.US,D,20250410,000000,16.74,17.2024,15.8101,16.16,57749,0
+TXO.US,D,20250411,000000,16.4599,17,15.9901,16.88,46206,0
+TXO.US,D,20250414,000000,16.5165,17,16.26,16.38,128579,0
+TXO.US,D,20250415,000000,16.5,16.82,16.15,16.7,26949,0
+TXO.US,D,20250416,000000,16.6,17.02,16.53,16.56,53203,0
+TXO.US,D,20250417,000000,16.885,17.45,16.71,16.92,55893,0
+TXO.US,D,20250421,000000,16.64,17.12,16.55,16.86,53389,0
+TXO.US,D,20250422,000000,17.03,17.15,16.5389,16.92,24430,0
+TXO.US,D,20250423,000000,16.84,17.085,16.7,16.98,52030,0
+TXO.US,D,20250424,000000,16.9,17.1999,16.78,16.82,136974,0
+TXO.US,D,20250425,000000,16.76,17.24,16.62,16.95,59949,0
+TXO.US,D,20250428,000000,17.24,17.3899,16.96,17,130994,0
+TXO.US,D,20250429,000000,17.12,17.1899,16.89,17,92271,0
+TXO.US,D,20250430,000000,16.985,17.12,16.55,16.6,71688,0
+TXO.US,D,20250501,000000,16.69,17.2494,16.51,16.8,83487,0
+TXO.US,D,20250502,000000,16.61,17.2216,16.61,16.98,69333,0
+TXO.US,D,20250505,000000,16.86,17.04,16.7578,16.84,62875,0
+TXO.US,D,20250506,000000,16.98,17.18,16.78,16.92,76127,0
+TXO.US,D,20250507,000000,17.1,17.2531,16.96,17,145964,0
+TXO.US,D,20250508,000000,17.3264,17.38,16.86,17,53786,0
+TXO.US,D,20250509,000000,17.2999,17.3582,17,17,56230,0
+TXO.US,D,20250512,000000,17.34,17.5898,17.25,17.5,88341,0
+TXO.US,D,20250513,000000,17.5,17.8986,17.1421,17.68,136823,0
+TXO.US,D,20250514,000000,14.995,15.6693,14.99,15.3,3646632,0
+TXO.US,D,20250515,000000,15.2,15.44,15.12,15.44,661376,0
+TXO.US,D,20250516,000000,15.3,15.74,15,15.2,1093158,0
+TXO.US,D,20250519,000000,15.13,15.4,14.85,15.2,399556,0
+TXO.US,D,20250520,000000,15.3576,15.4899,15.105,15.2,176129,0
+TXO.US,D,20250521,000000,15.31,15.45,14.96,15.25,434461,0
+TXO.US,D,20250522,000000,15.12,15.46,15.1,15.3,283628,0
+TXO.US,D,20250523,000000,15.1518,15.4878,15.01,15.3,200900,0
+TXO.US,D,20250527,000000,15.5449,15.7368,15.1,15.28,232991,0
+TXO.US,D,20250528,000000,15.365,15.49,15.01,15.08,260606,0
+TXO.US,D,20250529,000000,15.1,15.24,15.01,15.09,110527,0
+TXO.US,D,20250530,000000,15.195,15.23,14.8554,14.96,345117,0
+TXO.US,D,20250602,000000,15.13,15.23,14.85,14.87,171714,0
+TXO.US,D,20250603,000000,15.01,15.0868,14.87,15.05,392473,0
+TXO.US,D,20250604,000000,15.15,15.15,14.8982,15,164924,0
+TXO.US,D,20250605,000000,15.14,15.14,14.78,14.9,228772,0
+TXO.US,D,20250606,000000,15.05,15.31,14.915,15.08,261342,0
+TXO.US,D,20250609,000000,15.095,15.2395,15,15.03,124456,0
+TXO.US,D,20250610,000000,15.1072,15.16,15,15.09,361316,0
+TXO.US,D,20250611,000000,15.19,15.5728,15.14,15.42,369249,0
+TXO.US,D,20250612,000000,15.4,15.6199,15.23,15.25,216412,0
+TXO.US,D,20250613,000000,15.5,15.555,15.21,15.3,419092,0
+TXO.US,D,20250616,000000,15.3,15.5016,15.15,15.48,320775,0
+TXO.US,D,20250617,000000,15.55,16.15,15.23,15.69,840480,0
+TXO.US,D,20250618,000000,16.01,16.1399,15.63,15.87,520693,0
+TXO.US,D,20250620,000000,16.02,16.139,15.9,15.91,692158,0
+TXO.US,D,20250623,000000,16.01,16.26,15.8,15.83,374525,0
+TXO.US,D,20250624,000000,15.66,15.859,15.29,15.37,374779,0
+TXO.US,D,20250625,000000,15.37,15.49,15.14,15.16,146716,0
+TXO.US,D,20250626,000000,15.18,15.36,15.01,15.28,145419,0
+TXO.US,D,20250627,000000,15.3,15.39,15.06,15.22,139192,0
+TXO.US,D,20250630,000000,15.25,15.33,14.91,15.04,300627,0
+TXO.US,D,20250701,000000,15,15.17,14.91,15.09,170277,0
+TXO.US,D,20250702,000000,15.2526,15.34,15.06,15.34,141548,0
+TXO.US,D,20250703,000000,15.345,15.3993,15.16,15.27,104434,0
+TXO.US,D,20250707,000000,15.31,15.53,14.835,15.04,337161,0
+TXO.US,D,20250708,000000,15.03,15.17,14.96,15.07,177487,0
+TXO.US,D,20250709,000000,15.0449,15.0656,14.895,15,146043,0
+TXO.US,D,20250710,000000,15.01,15.13,14.9001,15.06,86456,0
+TXO.US,D,20250711,000000,15.03,15.16,15.03,15.14,181688,0
+TXO.US,D,20250714,000000,15.15,15.15,14.97,15.15,237085,0
+TXO.US,D,20250715,000000,15.12,15.18,14.95,15.04,142970,0
+TXO.US,D,20250716,000000,15.03,15.08,14.8,14.93,147201,0
+TXO.US,D,20250717,000000,14.88,15,14.83,14.94,118794,0
+TXO.US,D,20250718,000000,15.035,15.09,14.78,14.92,206494,0
+TXO.US,D,20250721,000000,14.95,15,14.79,14.81,171902,0
+TXO.US,D,20250722,000000,14.9,15.0426,14.75,14.9,188352,0
+TXO.US,D,20250723,000000,14.985,15.13,14.91,15.07,81146,0
+TXO.US,D,20250724,000000,15.055,15.15,15,15.12,99081,0
+TXO.US,D,20250725,000000,15.25,15.55,15.1,15.43,261240,0
+TXO.US,D,20250728,000000,15.49,15.49,15.3,15.4,164340,0
+TXO.US,D,20250729,000000,15.42,15.4635,15.29,15.41,92980,0
+TXO.US,D,20250730,000000,15.41,15.45,15.28,15.41,135134,0
+TXO.US,D,20250731,000000,15.41,15.4299,15.11,15.2,87151,0
+TXO.US,D,20250801,000000,15.2,15.2,14.8508,14.97,171869,0
+TXO.US,D,20250804,000000,15,15.05,14.88,14.88,166942,0
+TXO.US,D,20250805,000000,14.9401,15.0945,14.85,15,121873,0
+TXO.US,D,20250806,000000,15.3471,15.3471,14.92,15.05,212562,0
+TXO.US,D,20250807,000000,15.16,15.237,14.8513,14.96,101006,0
+TXO.US,D,20250808,000000,14.985,15,14.62,14.7,182749,0
+TXO.US,D,20250811,000000,14.728,14.8399,14.08,14.4,428858,0
+TXO.US,D,20250812,000000,14.38,14.7249,14.29,14.59,316391,0
+TXO.US,D,20250813,000000,14.62,14.8299,14.55,14.73,212339,0
+TXO.US,D,20250814,000000,14.81,14.83,14.52,14.67,250183,0
+TXO.US,D,20250815,000000,14.19,14.25,13.98,14.02,234460,0
+TXO.US,D,20250818,000000,13.98,13.98,13.51,13.84,305382,0
+TXO.US,D,20250819,000000,13.75,13.9099,13.39,13.48,458218,0
+TXO.US,D,20250820,000000,13.5,13.61,13.3501,13.6,169872,0
+TXO.US,D,20250821,000000,13.6,13.94,13.6,13.87,182352,0
+TXO.US,D,20250822,000000,13.9409,14.15,13.85,14.02,186976,0
+TXO.US,D,20250825,000000,14.01,14.11,13.91,14.02,117266,0
+TXO.US,D,20250826,000000,14,14.0287,13.85,13.92,133373,0
+TXO.US,D,20250827,000000,13.9195,14.1,13.9,14.1,161392,0
+TXO.US,D,20250828,000000,14.09,14.14,14.01,14.14,112382,0
+TXO.US,D,20250829,000000,14.13,14.2,14,14.09,163922,0
+TXO.US,D,20250902,000000,14.1,14.2,13.94,14.01,119160,0
+TXO.US,D,20250903,000000,14.02,14.03,13.69,13.8,195149,0
+TXO.US,D,20250904,000000,13.8,13.9,13.75,13.82,88364,0
+TXO.US,D,20250905,000000,13.93,13.93,13.5,13.57,155169,0
+TXO.US,D,20250908,000000,13.631,13.7182,13.275,13.4,167150,0
+TXO.US,D,20250909,000000,13.5,13.66,13.32,13.6,185338,0
+TXO.US,D,20250910,000000,13.69,13.8767,13.575,13.75,84720,0
+TXO.US,D,20250911,000000,13.755,13.79,13.4147,13.69,124926,0
+TXO.US,D,20250912,000000,13.735,13.9,13.59,13.86,128485,0
+TXO.US,D,20250915,000000,13.86,13.97,13.74,13.76,92835,0
+TXO.US,D,20250916,000000,13.89,14.12,13.82,14.07,199851,0
+TXO.US,D,20250917,000000,14.1255,14.14,13.96,14.04,166141,0
+TXO.US,D,20250918,000000,14.12,14.14,14,14.04,163423,0
+TXO.US,D,20250919,000000,14.144,14.22,13.85,13.92,211691,0
+TXO.US,D,20250922,000000,13.99,14.04,13.75,13.82,102806,0
+TXO.US,D,20250923,000000,13.8,14.37,13.8,14.02,146133,0
+TXO.US,D,20250924,000000,14.26,14.37,13.9923,14.18,171346,0
+TXO.US,D,20250925,000000,14.0608,14.2,14.03,14.08,67173,0
+TXO.US,D,20250926,000000,14.13,14.32,14.01,14.32,128866,0
+TXO.US,D,20250929,000000,14.2826,14.36,14.15,14.3,122061,0
+TXO.US,D,20250930,000000,14.325,14.3754,13.89,14.05,202388,0
+TXO.US,D,20251001,000000,14.07,14.2499,13.92,14.13,141282,0
+TXO.US,D,20251002,000000,14.205,14.3155,14.02,14.06,135857,0
+TXO.US,D,20251003,000000,14.095,14.305,13.95,14.25,124036,0
+TXO.US,D,20251006,000000,14.2845,14.71,14.1985,14.49,255457,0
+TXO.US,D,20251007,000000,14.52,14.69,14.15,14.34,186616,0
+TXO.US,D,20251008,000000,14.4,14.4,14.08,14.22,112198,0
+TXO.US,D,20251009,000000,14.3501,14.56,13.83,13.9,325187,0
+TXO.US,D,20251010,000000,13.85,13.9705,13.18,13.25,348580,0
+TXO.US,D,20251013,000000,13.29,13.4299,13.06,13.25,273906,0
+TXO.US,D,20251014,000000,13.115,13.37,13.06,13.12,215119,0
+TXO.US,D,20251015,000000,13.1524,13.2599,12.94,13.08,231758,0
+TXO.US,D,20251016,000000,13.0001,13.0926,12.61,12.84,277248,0
+TXO.US,D,20251017,000000,12.91,13,12.71,12.8,182259,0
+TXO.US,D,20251020,000000,12.765,13.06,12.765,13.02,209761,0
+TXO.US,D,20251021,000000,13.0361,13.08,12.63,12.72,298566,0
+TXO.US,D,20251022,000000,12.8,13.105,12.7,13.1,193667,0
+TXO.US,D,20251023,000000,13.31,13.5175,13.12,13.2,210095,0
+TXO.US,D,20251024,000000,13.2,13.4299,13.1595,13.35,109670,0
+TXO.US,D,20251027,000000,13.245,13.51,13.1,13.36,145597,0
+TXO.US,D,20251028,000000,13.255,13.351,13.13,13.18,116025,0
+TXO.US,D,20251029,000000,13.2,13.4599,13.11,13.2,181901,0
+TXO.US,D,20251030,000000,13.18,13.315,13.0147,13.16,180935,0
+TXO.US,D,20251031,000000,13.235,13.29,13.08,13.12,167033,0
+TXO.US,D,20251103,000000,13.175,13.3,13.0234,13.27,93157,0
+TXO.US,D,20251104,000000,13.11,13.2586,13.0501,13.17,69934,0
+TXO.US,D,20251105,000000,13.185,13.2313,12.99,13.08,93540,0
+TXO.US,D,20251106,000000,13.18,13.2999,13.03,13.09,113326,0
+TXO.US,D,20251107,000000,13.1028,13.3198,13.0101,13.25,126066,0
+TXO.US,D,20251110,000000,13.345,13.6011,13.18,13.52,204576,0
+TXO.US,D,20251111,000000,13.58,13.9651,13.58,13.84,132912,0
+TXO.US,D,20251112,000000,13.69,13.9199,13.6104,13.77,110588,0
+TXO.US,D,20251113,000000,13.84,14.0899,13.7,13.85,255057,0
+TXO.US,D,20251114,000000,13.46,13.62,13.17,13.56,99172,0
+TXO.US,D,20251117,000000,13.1501,13.56,13.1501,13.38,148266,0
+TXO.US,D,20251118,000000,13.22,13.49,13.22,13.33,241559,0
+TXO.US,D,20251119,000000,13.33,13.34,12.85,13.1,241679,0
+TXO.US,D,20251120,000000,13.13,13.3,12.8,12.89,244243,0
+TXO.US,D,20251121,000000,12.89,12.9999,12.63,12.65,354634,0
+TXO.US,D,20251124,000000,12.61,12.63,12.19,12.39,534055,0
+TXO.US,D,20251125,000000,12.36,12.36,11.85,12.1,436624,0
+TXO.US,D,20251126,000000,12.12,12.355,12.02,12.21,1005760,0
+TXO.US,D,20251128,000000,12.32,12.55,12.1973,12.49,144792,0
+TXO.US,D,20251201,000000,12.5338,12.59,12.4,12.44,150012,0
+TXO.US,D,20251202,000000,12.44,12.7,12.36,12.61,147286,0
+TXO.US,D,20251203,000000,12.53,12.7199,12.46,12.5,285025,0
+TXO.US,D,20251204,000000,12.5,12.6,12.4,12.43,192920,0
+TXO.US,D,20251205,000000,12.445,12.65,12.4,12.49,497330,0
+TXO.US,D,20251208,000000,12.5,12.5732,12.04,12.15,288879,0
+TXO.US,D,20251209,000000,12.15,12.18,11.9,12.05,465444,0
+TXO.US,D,20251210,000000,12.04,12.095,11.91,11.92,221660,0
+TXO.US,D,20251211,000000,11.9,12.05,11.78,11.91,289727,0
+TXO.US,D,20251212,000000,11.93,11.9876,11.66,11.8,224477,0
+TXO.US,D,20251215,000000,11.72,11.8052,11.2601,11.3,368486,0
+TXO.US,D,20251216,000000,11.325,11.4,10.63,11.09,693091,0
+TXO.US,D,20251217,000000,11.08,11.35,10.97,11.12,273381,0
+TXO.US,D,20251218,000000,11.13,11.13,10.69,10.7,478922,0
+TXO.US,D,20251219,000000,10.7,10.86,10.5101,10.68,398269,0
+TXO.US,D,20251222,000000,10.66,10.82,10.595,10.67,363293,0
+TXO.US,D,20251223,000000,10.65,10.76,10.55,10.6,221985,0
+TXO.US,D,20251224,000000,10.58,10.69,10.48,10.66,191583,0
+TXO.US,D,20251226,000000,10.63,10.65,10.53,10.55,244937,0
+TXO.US,D,20251229,000000,10.55,10.65,10.44,10.54,483333,0
+TXO.US,D,20251230,000000,10.52,10.7099,10.51,10.61,672811,0
+TXO.US,D,20251231,000000,10.575,10.7,10.4,10.67,345083,0
+TXO.US,D,20260102,000000,10.7,11.0599,10.65,10.99,104870,0
+TXO.US,D,20260105,000000,11.105,11.105,10.455,10.6,225277,0
+TXO.US,D,20260106,000000,10.665,10.665,10.31,10.44,176643,0
+TXO.US,D,20260107,000000,10.55,10.59,10.12,10.15,204481,0
+TXO.US,D,20260108,000000,10.26,10.51,10.12,10.37,205238,0
+TXO.US,D,20260109,000000,10.5,10.624,10.25,10.5,202185,0
+TXO.US,D,20260112,000000,10.63,10.6999,10.345,10.47,102470,0
+TXO.US,D,20260113,000000,10.62,10.935,10.57,10.86,132559,0
+TXO.US,D,20260114,000000,10.95,11.2489,10.9,10.98,208167,0
+TXO.US,D,20260115,000000,10.98,10.98,10.7325,10.78,72033,0
+TXO.US,D,20260116,000000,10.8779,10.99,10.68,10.83,104882,0
+TXO.US,D,20260120,000000,11.01,11.26,10.8162,10.88,185341,0
+TXO.US,D,20260121,000000,11.2,11.26,10.89,11.04,233728,0
+TXO.US,D,20260122,000000,11.14,11.17,11.04,11.13,299163,0
+TXO.US,D,20260123,000000,11.2243,11.46,11.14,11.15,248665,0
+TXO.US,D,20260126,000000,11.2,11.49,11.1,11.45,239905,0
+TXO.US,D,20260127,000000,11.57,11.88,11.3575,11.65,623206,0
+TXO.US,D,20260128,000000,11.75,11.95,11.47,11.8,280779,0
+TXO.US,D,20260129,000000,12,12.37,11.8501,11.99,253281,0
+TXO.US,D,20260130,000000,12.12,12.17,11.9,12.07,173228,0
+TXO.US,D,20260202,000000,12,12.109,11.68,11.73,141473,0
+TXO.US,D,20260203,000000,11.9299,12.16,11.7001,11.98,151049,0
+TXO.US,D,20260204,000000,12.035,12.37,12.035,12.28,146313,0
+TXO.US,D,20260205,000000,12.3482,12.38,12,12.09,190759,0
+TXO.US,D,20260206,000000,12.11,12.17,11.96,12.04,84653,0
+TXO.US,D,20260209,000000,12.12,12.65,11.99,12.33,129000,0
+TXO.US,D,20260210,000000,12.4499,12.61,12.35,12.39,277262,0
+TXO.US,D,20260211,000000,12.685,12.9399,12.57,12.85,239000,0
+TXO.US,D,20260212,000000,12.8,12.86,12.59,12.59,142140,0
+TXO.US,D,20260213,000000,12.525,12.81,12.51,12.61,170530,0
+TXO.US,D,20260217,000000,12.715,12.715,12.36,12.57,113503,0
+TXO.US,D,20260218,000000,12.63,12.67,12.35,12.49,136620,0
diff --git a/daily/us/nyse stocks/2/ui.us.txt b/daily/us/nyse stocks/2/ui.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..21cbd6fb9ab62293f2b1857834a25993ccb4c214
--- /dev/null
+++ b/daily/us/nyse stocks/2/ui.us.txt	
@@ -0,0 +1,3603 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UI.US,D,20111020,000000,16.6474,17.31,16.6286,16.9126,275103.80927709,0
+UI.US,D,20111021,000000,17.0548,18.7283,16.8461,18.5008,681195.04933644,0
+UI.US,D,20111024,000000,18.6806,20.3353,18.5098,19.1355,205013.95536541,0
+UI.US,D,20111025,000000,18.8872,19.3232,18.028,18.3389,132280.18913066,0
+UI.US,D,20111026,000000,18.6994,19.1076,17.6953,18.0082,63112.583386526,0
+UI.US,D,20111027,000000,18.6359,18.915,17.734,18.0846,63944.217651138,0
+UI.US,D,20111028,000000,18.3875,19.2845,17.9823,19.2845,73479.820702168,0
+UI.US,D,20111031,000000,19.2119,20.1009,18.4224,19.8526,130437.70643787,0
+UI.US,D,20111101,000000,19.1722,19.805,18.6896,19.352,286415.44482543,0
+UI.US,D,20111102,000000,19.7573,20.0522,18.7283,19.6271,59345.058667177,0
+UI.US,D,20111103,000000,19.7662,20.0055,19.0302,19.0788,84176.288531767,0
+UI.US,D,20111104,000000,18.9448,19.1722,18.0469,18.2267,102843.75935524,0
+UI.US,D,20111107,000000,17.9823,18.6806,17.8294,17.8392,51011.600061604,0
+UI.US,D,20111108,000000,18.1412,18.2834,17.4997,17.6953,58449.994670517,0
+UI.US,D,20111109,000000,17.4997,17.9725,17.4997,17.7052,80264.788388884,0
+UI.US,D,20111110,000000,17.9346,18.3021,17.5086,17.593,42126.40346934,0
+UI.US,D,20111111,000000,20.2409,20.3353,18.2834,18.4044,227739.92221874,0
+UI.US,D,20111114,000000,19.2368,19.5139,18.1134,18.6458,62295.044617923,0
+UI.US,D,20111115,000000,18.4521,18.8683,18.3588,18.7749,63738.826137844,0
+UI.US,D,20111116,000000,18.4809,19.1633,18.3488,18.9636,32671.346109799,0
+UI.US,D,20111117,000000,18.9925,21.0543,18.7849,20.819,351901.10564742,0
+UI.US,D,20111118,000000,21.103,21.7923,21.0346,21.1497,235825.70282298,0
+UI.US,D,20111121,000000,20.8279,21.103,19.1076,19.3619,550184.46166786,0
+UI.US,D,20111122,000000,19.1921,19.504,18.5484,19.4275,71723.92462773,0
+UI.US,D,20111123,000000,19.5894,19.8437,18.2734,18.6081,265948.78461833,0
+UI.US,D,20111125,000000,18.6259,19.3908,18.3121,18.3121,57504.589616676,0
+UI.US,D,20111128,000000,18.8037,19.2198,18.2554,18.3211,105478.61028804,0
+UI.US,D,20111129,000000,18.3777,18.5882,17.734,17.8562,103581.7592535,0
+UI.US,D,20111130,000000,18.6259,18.756,18.028,18.6896,131803.96272974,0
+UI.US,D,20111201,000000,18.6161,19.1722,18.4421,18.906,116869.78470673,0
+UI.US,D,20111202,000000,19.1722,19.2934,18.4908,19.1543,104413.39351811,0
+UI.US,D,20111205,000000,19.3708,19.5337,18.6806,18.8503,79617.402393549,0
+UI.US,D,20111206,000000,18.8603,19.1543,18.3965,18.4421,105836.03179402,0
+UI.US,D,20111207,000000,18.0747,18.906,18.0747,18.765,207246.07784078,0
+UI.US,D,20111208,000000,18.5386,19.3232,18.5386,19.0203,72881.768942869,0
+UI.US,D,20111209,000000,19.2119,19.4563,18.9349,19.0491,31536.658680963,0
+UI.US,D,20111212,000000,18.915,19.1921,18.4044,18.7849,37910.84334109,0
+UI.US,D,20111213,000000,18.9349,19.9966,18.6359,19.6927,298888.95197347,0
+UI.US,D,20111214,000000,19.5139,19.9202,18.915,19.8913,115138.05233973,0
+UI.US,D,20111215,000000,19.9966,20.2886,19.3997,19.4365,206012.72193987,0
+UI.US,D,20111216,000000,19.7662,19.938,19.4463,19.7662,1263612.8899166,0
+UI.US,D,20111219,000000,19.805,19.8148,19.2934,19.4275,424852.34524919,0
+UI.US,D,20111220,000000,19.785,19.795,18.765,18.8037,262548.7496164,0
+UI.US,D,20111221,000000,18.6458,18.915,18.2554,18.3121,186058.53369488,0
+UI.US,D,20111222,000000,18.0549,18.6081,17.9725,18.1691,107248.60185849,0
+UI.US,D,20111223,000000,17.9902,18.9448,17.9902,18.2167,85893.925402748,0
+UI.US,D,20111227,000000,18.2267,18.4421,17.7827,17.8195,57726.090268269,0
+UI.US,D,20111228,000000,17.7639,17.8015,17.291,17.432,86352.029023085,0
+UI.US,D,20111229,000000,17.4897,17.8115,17.2722,17.5573,41250.469074409,0
+UI.US,D,20111230,000000,17.4897,17.4997,16.9583,17.2433,144632.87774148,0
+UI.US,D,20120103,000000,17.9248,17.9248,17.2433,17.4897,140141.44861988,0
+UI.US,D,20120104,000000,17.7539,17.7539,16.6573,17.2622,194616.51341547,0
+UI.US,D,20120105,000000,17.31,17.3933,16.3892,16.4955,645568.68317019,0
+UI.US,D,20120106,000000,17.006,17.5374,16.9762,17.31,918125.23495396,0
+UI.US,D,20120109,000000,17.744,18.2834,17.31,18.2734,235664.61144001,0
+UI.US,D,20120110,000000,18.3121,18.9537,18.3121,18.8406,181633.55476875,0
+UI.US,D,20120111,000000,18.8406,20.2886,18.8216,20.0244,730946.10932627,0
+UI.US,D,20120112,000000,20.081,21.0445,19.6093,20.6304,224584.5447547,0
+UI.US,D,20120113,000000,20.3164,21.5082,19.9579,21.1776,304497.95256447,0
+UI.US,D,20120117,000000,21.2998,21.5748,20.1009,20.4694,161076.28065875,0
+UI.US,D,20120118,000000,20.5349,20.9978,19.7751,19.9966,383929.09304645,0
+UI.US,D,20120119,000000,20.0722,20.7316,18.4621,18.9448,806950.03063543,0
+UI.US,D,20120120,000000,18.4224,19.0113,18.33,18.9537,377871.05022542,0
+UI.US,D,20120123,000000,19.059,19.654,18.756,18.906,91368.011960497,0
+UI.US,D,20120124,000000,19.664,19.664,18.6806,18.8783,100397.1839763,0
+UI.US,D,20120125,000000,19.0391,19.3708,18.9349,19.0491,146290.10534384,0
+UI.US,D,20120126,000000,19.3997,20.5727,19.1076,19.8625,293216.52165044,0
+UI.US,D,20120127,000000,20.526,21.4994,19.9202,21.3395,276845.60985551,0
+UI.US,D,20120130,000000,21.6593,23.0974,21.3951,23.0974,510576.11787867,0
+UI.US,D,20120131,000000,23.9317,23.9317,22.6991,22.9664,396285.80894185,0
+UI.US,D,20120201,000000,22.6724,23.2196,21.3762,22.7945,948052.99344746,0
+UI.US,D,20120202,000000,23.1719,24.337,23.0876,24.1354,426578.03668932,0
+UI.US,D,20120203,000000,25.7175,25.7553,23.4391,23.6458,506304.17576638,0
+UI.US,D,20120206,000000,23.748,24.0727,22.4628,22.4717,332639.61034921,0
+UI.US,D,20120207,000000,22.9753,22.9753,21.8113,21.991,242704.30487605,0
+UI.US,D,20120208,000000,21.9433,22.5581,21.9244,22.1896,142117.83852477,0
+UI.US,D,20120209,000000,22.2662,23.6458,21.1676,23.4888,289783.26155077,0
+UI.US,D,20120210,000000,23.4888,23.8642,22.7767,23.5603,113637.88883577,0
+UI.US,D,20120213,000000,23.7282,24.1174,23.2763,23.3338,189984.12933377,0
+UI.US,D,20120214,000000,23.3438,23.4888,22.5382,22.9852,117484.95242546,0
+UI.US,D,20120215,000000,22.9951,23.5146,21.9433,22.0187,196911.05880173,0
+UI.US,D,20120216,000000,22.0099,23.4203,21.85,22.8134,189822.03112965,0
+UI.US,D,20120217,000000,23.1253,23.6555,22.7091,23.6555,172944.68829949,0
+UI.US,D,20120221,000000,23.6458,24.1174,23.3249,23.6458,297592.16634052,0
+UI.US,D,20120222,000000,23.6178,24.0192,23.2852,23.9804,102813.55472094,0
+UI.US,D,20120223,000000,23.883,25.9639,23.8543,25.3293,782497.36552084,0
+UI.US,D,20120224,000000,25.2061,26.1993,24.9994,25.8595,361380.3267144,0
+UI.US,D,20120227,000000,26.0781,27.127,25.7265,27.0604,444608.18972889,0
+UI.US,D,20120228,000000,27.4011,27.4011,25.9152,26.2937,341085.83292287,0
+UI.US,D,20120229,000000,26.4942,26.6929,24.6479,24.8584,265895.42309773,0
+UI.US,D,20120301,000000,24.8386,25.215,23.0051,23.6655,452969.83932649,0
+UI.US,D,20120302,000000,23.5076,25.2736,23.1073,24.5843,642160.5935991,0
+UI.US,D,20120305,000000,24.5069,24.5069,23.6458,23.8155,202010.60789406,0
+UI.US,D,20120306,000000,23.6458,23.7381,22.0665,22.2959,485391.49379268,0
+UI.US,D,20120307,000000,22.9296,24.2684,22.3238,23.2951,296090.99601542,0
+UI.US,D,20120308,000000,23.6178,24.2982,23.5603,23.748,163450.36491535,0
+UI.US,D,20120309,000000,24.1174,24.4969,23.7858,24.1274,128849.94949441,0
+UI.US,D,20120312,000000,24.6201,25.2061,24.3559,24.7721,141284.19061787,0
+UI.US,D,20120313,000000,25.4236,25.4236,24.1652,25.1306,243909.46978494,0
+UI.US,D,20120314,000000,25.1306,25.7365,24.4969,25.5388,281828.36769518,0
+UI.US,D,20120315,000000,25.7175,25.8498,25.0651,25.6988,125268.68668663,0
+UI.US,D,20120316,000000,25.7265,25.7821,25.3481,25.4633,104305.66365575,0
+UI.US,D,20120319,000000,25.4435,25.7086,25.3481,25.6321,115054.48618482,0
+UI.US,D,20120320,000000,25.5388,26.6165,25.4435,25.5766,164308.1765297,0
+UI.US,D,20120321,000000,26.5419,27.271,26.0394,27.1747,484699.80766702,0
+UI.US,D,20120322,000000,27.4289,27.7418,26.7595,27.1657,377229.70515694,0
+UI.US,D,20120323,000000,27.6106,29.6239,27.2421,28.735,748702.40701479,0
+UI.US,D,20120326,000000,29.0201,32.1298,28.8482,30.9757,930906.82937196,0
+UI.US,D,20120327,000000,31.6581,31.9123,30.2685,30.3609,769571.79567931,0
+UI.US,D,20120328,000000,30.8079,30.9002,28.6585,29.2734,876792.20654578,0
+UI.US,D,20120329,000000,28.8572,30.0232,28.0536,29.4641,617013.22189542,0
+UI.US,D,20120330,000000,29.7927,30.4762,29.7927,29.917,610059.10825658,0
+UI.US,D,20120402,000000,29.9457,30.7413,29.9368,30.5784,373651.46281259,0
+UI.US,D,20120403,000000,30.8456,31.3094,30.5874,31.1645,317867.53053033,0
+UI.US,D,20120404,000000,31.1188,31.1188,29.2267,29.33,444500.45986653,0
+UI.US,D,20120405,000000,29.3211,29.8493,29.2267,29.3211,220609.61487977,0
+UI.US,D,20120409,000000,29.0399,29.2544,28.6119,28.8482,312319.94602909,0
+UI.US,D,20120410,000000,28.6217,30.3698,28.6217,29.5474,473300.57867919,0
+UI.US,D,20120411,000000,29.5107,30.6628,28.7995,30.6628,585144.31223707,0
+UI.US,D,20120412,000000,30.6927,32.9144,30.4285,32.0463,618957.39352371,0
+UI.US,D,20120413,000000,31.961,33.4062,31.8746,32.4904,447747.45805464,0
+UI.US,D,20120416,000000,32.68,32.8867,30.928,31.1843,306112.8936788,0
+UI.US,D,20120417,000000,31.3541,31.9322,31.2121,31.3919,189506.8961117,0
+UI.US,D,20120418,000000,31.2121,31.374,29.9269,30.5497,347884.89610559,0
+UI.US,D,20120419,000000,30.4195,32.102,30.4095,31.4871,370564.54918631,0
+UI.US,D,20120420,000000,31.6858,31.6858,30.0321,30.3997,329784.26558597,0
+UI.US,D,20120423,000000,30.1066,30.6827,29.0399,30.1444,430959.72230627,0
+UI.US,D,20120424,000000,30.3897,30.8177,30.1722,30.4473,206911.8132211,0
+UI.US,D,20120425,000000,30.505,30.7413,29.917,30.2001,164988.78762277,0
+UI.US,D,20120426,000000,30.2198,31.0532,29.907,30.9658,436194.18543184,0
+UI.US,D,20120427,000000,31.0721,32.6235,30.9559,31.9223,662648.39705021,0
+UI.US,D,20120430,000000,31.9123,32.1398,30.7413,31.2319,759256.91306313,0
+UI.US,D,20120501,000000,31.4207,34.0418,31.3094,33.1052,1326844.2781981,0
+UI.US,D,20120502,000000,31.0999,31.3829,26.7296,27.3346,4293072.2676327,0
+UI.US,D,20120503,000000,27.1945,27.6007,26.9551,27.2234,896289.29799158,0
+UI.US,D,20120504,000000,26.9641,27.3068,24.8941,25.5299,1056421.1804176,0
+UI.US,D,20120507,000000,25.2249,25.2249,23.2106,23.5603,1728556.853104,0
+UI.US,D,20120508,000000,23.2386,24.5456,22.0187,23.5692,1010381.2631631,0
+UI.US,D,20120509,000000,23.748,26.388,23.2196,24.6299,809621.12712941,0
+UI.US,D,20120510,000000,24.5912,24.6299,22.0854,23.4003,1236068.27707,0
+UI.US,D,20120511,000000,23.2573,23.5692,20.4317,21.3395,1107241.4844619,0
+UI.US,D,20120514,000000,21.3395,21.4715,20.8091,21.1776,690964.23489279,0
+UI.US,D,20120515,000000,21.0931,21.981,20.9223,21.103,763348.63419072,0
+UI.US,D,20120516,000000,20.9422,21.7536,18.8316,19.7662,1053223.5164655,0
+UI.US,D,20120517,000000,19.9012,20.3353,18.9826,19.4175,364577.99066648,0
+UI.US,D,20120518,000000,19.1076,19.664,17.6854,17.9725,821571.08728278,0
+UI.US,D,20120521,000000,17.9248,19.7662,17.734,19.4095,649107.65948994,0
+UI.US,D,20120522,000000,19.3908,19.7573,18.4711,18.7283,462305.08496994,0
+UI.US,D,20120523,000000,18.5296,19.059,17.7737,18.8216,768069.61853306,0
+UI.US,D,20120524,000000,18.8872,19.644,18.6726,19.3421,557117.4320627,0
+UI.US,D,20120525,000000,19.3132,19.7394,18.915,19.1633,436261.64244846,0
+UI.US,D,20120529,000000,18.9537,19.0491,18.2834,18.4711,211112.2710322,0
+UI.US,D,20120530,000000,17.8294,18.4421,16.0694,16.1191,756790.20126131,0
+UI.US,D,20120531,000000,16.9762,18.2466,16.6663,17.6397,1072143.6993961,0
+UI.US,D,20120601,000000,17.3457,17.3457,16.6753,16.704,610756.83530909,0
+UI.US,D,20120604,000000,16.7319,17.0159,15.6145,15.7774,427882.87689143,0
+UI.US,D,20120605,000000,15.6045,16.0694,14.0264,14.9182,1807590.2992342,0
+UI.US,D,20120606,000000,15.0106,15.4287,14.7544,15.0385,816211.77833541,0
+UI.US,D,20120607,000000,15.1626,15.5132,12.6011,12.892,1642668.9686281,0
+UI.US,D,20120608,000000,12.8722,13.334,12.6189,12.7481,1314056.6428532,0
+UI.US,D,20120611,000000,12.8434,12.911,11.0467,11.1877,1716948.2053182,0
+UI.US,D,20120612,000000,11.3307,12.457,10.5858,12.2396,2054766.9036302,0
+UI.US,D,20120613,000000,11.8721,12.3508,11.4559,12.2196,1854258.4728823,0
+UI.US,D,20120614,000000,12.0201,12.901,11.8631,12.7758,1773390.5986284,0
+UI.US,D,20120615,000000,12.6568,12.6765,11.9922,12.3905,1236389.4530149,0
+UI.US,D,20120618,000000,12.2396,12.7758,12.0876,12.2852,866574.98558053,0
+UI.US,D,20120619,000000,12.3508,13.78,12.315,12.8145,1462579.8774936,0
+UI.US,D,20120620,000000,12.7848,13.1017,12.5822,12.9208,625235.93017519,0
+UI.US,D,20120621,000000,12.9487,13.204,12.4948,12.6468,905559.1002607,0
+UI.US,D,20120622,000000,12.758,13.1106,12.6368,12.9308,1043801.6842037,0
+UI.US,D,20120625,000000,12.6765,13.4602,12.3905,13.063,590494.55979416,0
+UI.US,D,20120626,000000,13.0153,13.4314,12.609,12.8335,629556.19970238,0
+UI.US,D,20120627,000000,12.8047,13.3072,12.5822,13.1404,494120.63310768,0
+UI.US,D,20120628,000000,13.053,13.8376,12.7948,13.2983,892682.86465521,0
+UI.US,D,20120629,000000,13.5843,13.8834,13.2605,13.48,697461.25173244,0
+UI.US,D,20120702,000000,13.5089,13.7701,12.5822,12.8623,1376256.0394625,0
+UI.US,D,20120703,000000,12.8533,14.1704,12.8533,14.1028,416436.32730984,0
+UI.US,D,20120705,000000,14.0731,14.1704,13.1304,13.334,659250.37569056,0
+UI.US,D,20120706,000000,13.1672,13.3152,12.6189,12.8335,386343.4501488,0
+UI.US,D,20120709,000000,12.8145,13.4702,12.7222,13.3738,294938.185806,0
+UI.US,D,20120710,000000,13.4413,13.5089,13.043,13.2983,289454.03103681,0
+UI.US,D,20120711,000000,13.2983,13.3241,12.5623,12.7024,269635.7636462,0
+UI.US,D,20120712,000000,12.609,12.8335,11.9922,12.3706,280031.19195386,0
+UI.US,D,20120713,000000,12.911,13.3072,12.5445,12.901,620402.18186477,0
+UI.US,D,20120716,000000,12.901,12.9665,12.1362,12.2773,352063.20385153,0
+UI.US,D,20120717,000000,12.3239,12.6765,11.6505,11.736,512194.07945644,0
+UI.US,D,20120718,000000,11.6147,12.4371,11.6147,12.3508,335356.01379465,0
+UI.US,D,20120719,000000,12.3706,12.5345,11.6594,11.7558,435644.46108743,0
+UI.US,D,20120720,000000,11.6505,12.2008,11.3982,11.8244,358932.74451431,0
+UI.US,D,20120723,000000,11.6069,12.0498,11.3795,11.5889,312687.43574651,0
+UI.US,D,20120724,000000,11.579,11.7757,11.4836,11.7757,174799.252846,0
+UI.US,D,20120725,000000,11.8044,12.2296,11.7955,12.0776,326465.78309666,0
+UI.US,D,20120726,000000,12.2852,12.4371,8.86255,10.2878,2712362.0653606,0
+UI.US,D,20120727,000000,10.3554,12.2196,10.2878,12.1263,1017536.7410307,0
+UI.US,D,20120730,000000,12.1163,12.6011,12.0399,12.4004,591934.31402951,0
+UI.US,D,20120731,000000,12.3508,13.6489,12.3508,13.3738,722352.89086565,0
+UI.US,D,20120801,000000,13.5178,13.63,12.911,13.1205,318284.35448377,0
+UI.US,D,20120802,000000,13.0153,13.0817,11.3406,11.5492,443335.56780339,0
+UI.US,D,20120803,000000,12.0598,12.0598,11.3982,11.736,330386.34462984,0
+UI.US,D,20120806,000000,11.7757,12.4183,10.9354,11.8344,262278.92154991,0
+UI.US,D,20120807,000000,11.8531,13.3152,11.5392,13.2507,423287.74519204,0
+UI.US,D,20120808,000000,13.1404,13.4215,12.8623,13.334,372234.86546355,0
+UI.US,D,20120809,000000,13.3072,14.4346,13.3072,14.1991,1746091.6501409,0
+UI.US,D,20120810,000000,8.46536,9.01402,8.05842,8.2382,8094958.7857914,0
+UI.US,D,20120813,000000,8.46536,8.52217,7.80327,7.8883,2318638.6162292,0
+UI.US,D,20120814,000000,7.86942,8.03975,7.42495,7.45317,1779494.955222,0
+UI.US,D,20120815,000000,7.41552,7.85999,7.37758,7.7559,1422482.2186286,0
+UI.US,D,20120816,000000,7.7559,8.01136,7.69909,7.7843,1602542.1119499,0
+UI.US,D,20120817,000000,7.73683,8.33306,7.58566,8.18178,1120948.3475109,0
+UI.US,D,20120820,000000,8.61682,8.83434,8.20046,8.6922,1239845.8700008,0
+UI.US,D,20120821,000000,8.75857,8.93832,8.59736,8.60719,710886.20486119,0
+UI.US,D,20120822,000000,8.55047,8.56944,8.24774,8.39911,605404.57410972,0
+UI.US,D,20120823,000000,8.39911,8.58366,8.27635,8.50329,846448.63091998,0
+UI.US,D,20120824,000000,8.50329,10.3653,8.46536,9.99887,1908565.3985469,0
+UI.US,D,20120827,000000,9.87564,10.2799,9.36382,9.94914,958616.5608861,0
+UI.US,D,20120828,000000,9.92133,11.0297,9.79916,10.8113,1004391.6841799,0
+UI.US,D,20120829,000000,10.8787,11.5979,10.696,11.4559,1062711.7989228,0
+UI.US,D,20120830,000000,11.5224,11.6337,11.2165,11.2542,556291.83872494,0
+UI.US,D,20120831,000000,11.3208,11.4936,11.2065,11.3695,530846.44796276,0
+UI.US,D,20120904,000000,11.4369,11.7757,11.2542,11.3506,595719.96152944,0
+UI.US,D,20120905,000000,11.3208,11.3595,11.1609,11.2065,739254.39740325,0
+UI.US,D,20120906,000000,11.131,11.3982,11.131,11.3406,608138.09351459,0
+UI.US,D,20120907,000000,11.3208,11.4836,11.2562,11.3795,274573.21453441,0
+UI.US,D,20120910,000000,11.3129,12.2952,11.1043,12.2952,681286.67006051,0
+UI.US,D,20120911,000000,12.2952,12.6665,11.5979,12.3905,821434.15960726,0
+UI.US,D,20120912,000000,12.3905,12.5822,12.0876,12.4769,477441.63404282,0
+UI.US,D,20120913,000000,12.467,12.4858,12.2096,12.2296,407733.36534457,0
+UI.US,D,20120914,000000,12.2485,12.4371,11.9008,12.1074,368622.39120031,0
+UI.US,D,20120917,000000,12.0776,12.6189,11.9098,12.3905,345722.24428914,0
+UI.US,D,20120918,000000,12.3905,12.3905,11.736,11.7657,217001.16790111,0
+UI.US,D,20120919,000000,11.8044,11.9008,11.736,11.7857,288624.41041449,0
+UI.US,D,20120920,000000,11.6505,11.6505,11.1559,11.3208,602134.41903531,0
+UI.US,D,20120921,000000,11.3129,11.3695,11.2732,11.3506,693221.52789674,0
+UI.US,D,20120924,000000,11.2632,11.6337,11.2065,11.3506,298007.98347282,0
+UI.US,D,20120925,000000,11.3695,11.4469,11.0467,11.1609,350274.08267936,0
+UI.US,D,20120926,000000,11.131,11.3506,10.9711,11.2364,157680.27294138,0
+UI.US,D,20120927,000000,11.2732,11.4559,10.0902,10.8977,511585.9594857,0
+UI.US,D,20120928,000000,10.8787,11.7657,10.6493,11.2542,500472.66770265,0
+UI.US,D,20121001,000000,11.3208,11.5304,11.1609,11.3406,252435.23122894,0
+UI.US,D,20121002,000000,11.3595,11.8244,11.0297,11.5592,382107.75359768,0
+UI.US,D,20121003,000000,11.5392,11.7657,11.4469,11.5592,244491.41240595,0
+UI.US,D,20121004,000000,11.6337,12.1362,11.2929,11.9544,552970.33577221,0
+UI.US,D,20121005,000000,12.0021,12.2396,11.7657,11.7657,125921.10678768,0
+UI.US,D,20121008,000000,11.6794,12.0299,11.5691,11.736,176668.91970967,0
+UI.US,D,20121009,000000,11.7757,11.9823,11.3506,11.4658,177798.57303278,0
+UI.US,D,20121010,000000,11.4658,11.6594,11.3506,11.6337,235487.41091873,0
+UI.US,D,20121011,000000,11.7171,12.0776,11.4836,11.9098,188169.837633,0
+UI.US,D,20121012,000000,11.9297,12.1074,11.7857,11.9008,76503.304596396,0
+UI.US,D,20121015,000000,11.9098,12.1074,11.736,11.9008,75568.974575136,0
+UI.US,D,20121016,000000,11.9197,12.2008,11.8144,12.0776,159352.6028609,0
+UI.US,D,20121017,000000,12.0498,12.0975,11.6147,12.0598,67374.457287381,0
+UI.US,D,20121018,000000,11.9356,12.0598,11.6594,11.6694,117285.60183903,0
+UI.US,D,20121019,000000,11.6337,11.8144,11.2115,11.3029,227655.34924268,0
+UI.US,D,20121022,000000,11.3208,11.6237,11.2264,11.3029,234468.50792141,0
+UI.US,D,20121023,000000,11.0953,11.3129,11.0198,11.141,534788.15273995,0
+UI.US,D,20121024,000000,11.2364,11.5592,11.0297,11.5224,267936.2495558,0
+UI.US,D,20121025,000000,11.6882,11.6882,11.0198,11.3695,143812.31850944,0
+UI.US,D,20121026,000000,11.4072,11.6059,11.2065,11.3208,130885.74184677,0
+UI.US,D,20121031,000000,11.3029,11.4369,10.7537,11.1609,182087.63110451,0
+UI.US,D,20121101,000000,11.141,11.6237,11.141,11.5035,165890.89936743,0
+UI.US,D,20121102,000000,11.4836,11.5889,10.9066,10.9633,144942.9786537,0
+UI.US,D,20121105,000000,10.9264,11.0854,10.6911,10.7914,211528.08816451,0
+UI.US,D,20121106,000000,10.849,11.0754,10.0763,10.4905,327643.76383468,0
+UI.US,D,20121107,000000,10.3653,10.3951,9.60846,9.71374,573804.48569671,0
+UI.US,D,20121108,000000,9.69586,9.81802,9.43137,9.59852,589882.41253884,0
+UI.US,D,20121109,000000,9.59852,11.5979,9.46842,10.6037,955214.51224188,0
+UI.US,D,20121112,000000,10.6395,11.0198,9.95908,10.1856,357762.81834545,0
+UI.US,D,20121113,000000,10.4805,10.6881,9.78922,10.1766,397637.9697377,0
+UI.US,D,20121114,000000,10.1856,10.3018,9.69586,10.0932,525406.59332388,0
+UI.US,D,20121115,000000,10.4051,10.5659,9.98889,10.2878,290861.56699556,0
+UI.US,D,20121116,000000,10.1856,11.4369,10.0932,11.3307,793784.83736173,0
+UI.US,D,20121119,000000,11.3795,11.4658,10.991,11.0953,244344.41651898,0
+UI.US,D,20121120,000000,11.0854,11.6337,10.3752,11.3406,135234.20236597,0
+UI.US,D,20121121,000000,11.2632,11.5304,10.9543,11.4559,117748.73956509,0
+UI.US,D,20121123,000000,11.4172,11.8531,11.1698,11.427,51019.654630754,0
+UI.US,D,20121126,000000,11.3982,11.6147,11.2632,11.3795,158109.17874855,0
+UI.US,D,20121127,000000,11.2542,11.3883,10.991,11.1043,141020.40347824,0
+UI.US,D,20121128,000000,11,11.6416,11,11.4072,122241.17550783,0
+UI.US,D,20121129,000000,11.5125,11.9058,10.8202,10.981,2804546.6092686,0
+UI.US,D,20121130,000000,11.0397,11.2732,10.5858,11.1132,564664.56335511,0
+UI.US,D,20121203,000000,11.131,11.4369,10.7914,11.3506,578776.1685038,0
+UI.US,D,20121204,000000,11.1232,11.7171,11.1232,11.4936,325535.48035998,0
+UI.US,D,20121205,000000,11.6416,11.6505,11.3208,11.5125,71829.640847809,0
+UI.US,D,20121206,000000,11.5392,11.6147,11.0953,11.283,110053.60556456,0
+UI.US,D,20121207,000000,11.3506,11.6694,11.1877,11.3406,178592.95491508,0
+UI.US,D,20121210,000000,11.1043,11.5392,11.1043,11.3506,256776.64400015,0
+UI.US,D,20121211,000000,11.2542,11.5492,11.2215,11.3406,236632.16655901,0
+UI.US,D,20121212,000000,11.2165,11.5889,11.2165,11.2632,305694.05608307,0
+UI.US,D,20121213,000000,11.2462,11.4836,11.2462,11.3506,140310.594572,0
+UI.US,D,20121214,000000,11.2929,11.3795,11.0198,11.3129,1287661.8197527,0
+UI.US,D,20121217,000000,11.4072,11.579,11.1609,11.3695,193349.93241682,0
+UI.US,D,20121218,000000,11.3595,12.1163,11.2264,12.0131,368229.73095431,0
+UI.US,D,20121219,000000,11.7857,12.4371,11.7857,12.3806,334330.06304932,0
+UI.US,D,20121220,000000,12.5265,12.5643,11.7468,11.8164,198027.62344998,0
+UI.US,D,20121221,000000,11.8164,11.8551,11.4479,11.6496,543618.98099046,0
+UI.US,D,20121224,000000,11.7965,11.8364,11.6327,11.7468,47781.717832938,0
+UI.US,D,20121226,000000,12.1323,12.1323,11.5671,11.6882,81279.664101632,0
+UI.US,D,20121227,000000,11.727,11.9862,11.6059,11.9674,134257.58585668,0
+UI.US,D,20121228,000000,11.8651,12.0936,11.8392,11.8938,104302.64319232,0
+UI.US,D,20121231,000000,11.8264,11.9584,11.5671,11.6416,208882.16219912,0
+UI.US,D,20130102,000000,11.8064,12.2176,11.8064,12.1979,184967.13957521,0
+UI.US,D,20130103,000000,12.162,12.468,12.0736,12.3508,103735.80288847,0
+UI.US,D,20130104,000000,12.4093,12.468,12.1173,12.2376,76702.655182829,0
+UI.US,D,20130107,000000,12.2077,12.2563,11.8364,11.8551,126897.72329697,0
+UI.US,D,20130108,000000,11.8064,11.9038,11.6594,11.7071,160198.33262152,0
+UI.US,D,20130109,000000,11.7171,11.7965,11.5294,11.5373,70294.238603819,0
+UI.US,D,20130110,000000,11.5869,11.737,11.3456,11.3645,113302.61739495,0
+UI.US,D,20130111,000000,11.3356,11.6416,11.3356,11.5671,107677.50766566,0
+UI.US,D,20130114,000000,11.5006,11.5095,11.3168,11.3356,96743.430046174,0
+UI.US,D,20130115,000000,11.0764,11.4132,10.9254,11.3745,278990.13889138,0
+UI.US,D,20130116,000000,11.2294,11.5969,11.1996,11.3456,192496.14808704,0
+UI.US,D,20130117,000000,11.4718,11.5194,11.3069,11.4132,161588.75262083,0
+UI.US,D,20130118,000000,11.4329,11.4529,11.1897,11.3745,166340.94841863,0
+UI.US,D,20130122,000000,11.4132,11.4429,11.2492,11.3545,156863.74099392,0
+UI.US,D,20130123,000000,11.4232,11.4718,11.2195,11.2582,144579.51622087,0
+UI.US,D,20130124,000000,11.3168,11.4329,11.0397,11.1996,170832.37754022,0
+UI.US,D,20130125,000000,11.1897,11.3545,11.1609,11.2394,130599.80464199,0
+UI.US,D,20130128,000000,11.3168,11.5472,11.3069,11.4718,146562.95387375,0
+UI.US,D,20130129,000000,11.5671,11.5671,11.4429,11.4718,386855.92211089,0
+UI.US,D,20130130,000000,11.5095,12.0061,11.4429,11.9773,268051.02716617,0
+UI.US,D,20130131,000000,11.9326,12.3905,11.9326,12.3508,145227.90903734,0
+UI.US,D,20130201,000000,12.4481,13.4264,12.3369,13.3777,334814.34401939,0
+UI.US,D,20130204,000000,13.3678,13.7612,13.2247,13.3013,198056.82126314,0
+UI.US,D,20130205,000000,13.3966,13.8574,13.205,13.2635,177006.20479277,0
+UI.US,D,20130206,000000,13.3877,14.3392,13.2347,14.1951,179641.05572557,0
+UI.US,D,20130207,000000,14.2994,14.654,14.1465,14.2617,426964.65600847,0
+UI.US,D,20130208,000000,15.978,15.978,14.9331,15.096,929856.71491918,0
+UI.US,D,20130211,000000,15.1328,15.3156,14.5666,14.7683,279524.76091863,0
+UI.US,D,20130212,000000,14.7981,15.0375,14.6918,14.9987,282930.83684743,0
+UI.US,D,20130213,000000,14.9698,15.1993,14.7504,14.8368,142550.77161652,0
+UI.US,D,20130214,000000,14.7881,14.8468,14.5666,14.5756,97794.551320092,0
+UI.US,D,20130215,000000,14.518,14.7415,13.8287,13.9538,209445.98203955,0
+UI.US,D,20130219,000000,13.8764,14.1664,13.4959,13.6012,133355.47411202,0
+UI.US,D,20130220,000000,13.6469,13.8317,13.338,13.338,145226.9022162,0
+UI.US,D,20130221,000000,13.338,13.338,12.304,12.8305,301855.04706252,0
+UI.US,D,20130222,000000,12.9288,13.2247,12.8305,13.0143,162826.13580632,0
+UI.US,D,20130225,000000,13.187,13.197,12.8405,12.9655,111643.3761503,0
+UI.US,D,20130226,000000,13.053,13.1214,12.8692,12.9566,217035.39981999,0
+UI.US,D,20130227,000000,12.9387,13.4264,12.8503,13.2724,129393.63291196,0
+UI.US,D,20130228,000000,13.2814,13.3182,13.043,13.205,163415.12617533,0
+UI.US,D,20130301,000000,13.1314,13.4165,12.7531,13.3102,124110.84237149,0
+UI.US,D,20130304,000000,13.1682,13.3579,13.1414,13.2247,211700.25458006,0
+UI.US,D,20130305,000000,12.8503,12.9387,12.2376,12.314,540684.09735686,0
+UI.US,D,20130306,000000,12.2416,12.6408,12.2416,12.5067,167222.92374041,0
+UI.US,D,20130307,000000,12.4779,12.8205,12.4779,12.8007,267101.59482775,0
+UI.US,D,20130308,000000,12.9387,12.9755,12.7718,12.8405,149534.08306851,0
+UI.US,D,20130311,000000,12.7908,12.9854,12.7541,12.8692,119831.8525112,0
+UI.US,D,20130312,000000,12.8405,12.9854,12.7172,12.8792,85391.521652092,0
+UI.US,D,20130313,000000,12.8891,12.9387,12.6805,12.8593,161097.42390276,0
+UI.US,D,20130314,000000,12.8305,12.8891,12.7084,12.8593,88852.972743786,0
+UI.US,D,20130315,000000,12.899,12.9288,12.6974,12.7351,109994.20311709,0
+UI.US,D,20130318,000000,12.5752,12.6805,12.3706,12.5941,114505.76866156,0
+UI.US,D,20130319,000000,12.6318,12.6705,12.4283,12.6218,168247.8676646,0
+UI.US,D,20130320,000000,12.6318,12.9188,12.5752,12.8205,97327.386309461,0
+UI.US,D,20130321,000000,12.612,12.9387,12.5782,12.7531,62389.68580542,0
+UI.US,D,20130322,000000,12.8503,12.9655,12.6875,12.899,122134.45246661,0
+UI.US,D,20130325,000000,12.8692,12.909,12.5265,12.6606,71187.288958192,0
+UI.US,D,20130326,000000,12.7531,13.187,12.612,13.1414,142496.40327476,0
+UI.US,D,20130327,000000,13.0043,13.3777,13.0043,13.2247,145593.38511247,0
+UI.US,D,20130328,000000,13.187,13.3678,13.034,13.1583,82862.38693937,0
+UI.US,D,20130401,000000,13.0917,13.2814,12.8405,12.9953,154525.90229849,0
+UI.US,D,20130402,000000,13.0718,13.3777,12.9288,13.1682,118679.04230178,0
+UI.US,D,20130403,000000,13.2724,13.2724,12.9616,12.9953,96078.928091398,0
+UI.US,D,20130404,000000,13.063,13.0917,12.469,12.4968,69226.00137046,0
+UI.US,D,20130405,000000,12.4283,12.6218,12.2842,12.5941,90993.474495078,0
+UI.US,D,20130408,000000,12.5653,12.8155,12.5166,12.7074,58665.454395247,0
+UI.US,D,20130409,000000,12.7629,13.3013,12.7431,12.9655,157168.80780043,0
+UI.US,D,20130410,000000,13.1493,13.9727,13.034,13.9538,227466.06686768,0
+UI.US,D,20130411,000000,13.9151,14.3491,13.628,13.8664,142450.08950216,0
+UI.US,D,20130412,000000,13.8574,14.4246,13.8574,14.2896,90883.730990426,0
+UI.US,D,20130415,000000,14.2051,14.3859,13.0242,13.1414,133962.58726161,0
+UI.US,D,20130416,000000,13.1017,13.9925,13.1017,13.9449,104468.76868101,0
+UI.US,D,20130417,000000,13.8764,13.8952,13.197,13.3579,164095.7372684,0
+UI.US,D,20130418,000000,13.4364,13.7432,13.3678,13.5049,164006.13018662,0
+UI.US,D,20130419,000000,13.6182,13.8386,13.4364,13.5139,68114.470827927,0
+UI.US,D,20130422,000000,13.5525,13.6182,13.2724,13.6182,58459.056060809,0
+UI.US,D,20130423,000000,13.7145,14.2518,13.5813,14.2518,89185.223721174,0
+UI.US,D,20130424,000000,14.1753,14.367,13.9827,14.0392,53037.324202526,0
+UI.US,D,20130425,000000,14.0491,14.7116,13.9757,14.7018,121347.11833231,0
+UI.US,D,20130426,000000,14.7116,15.5747,14.6918,15.4605,248706.9725342,0
+UI.US,D,20130429,000000,15.6492,15.7168,15.0563,15.0861,152401.50968549,0
+UI.US,D,20130430,000000,15.0463,15.3324,14.7236,14.8179,137930.46938853,0
+UI.US,D,20130501,000000,14.8179,14.8665,14.3859,14.4446,87803.865112155,0
+UI.US,D,20130502,000000,14.5468,15.4407,14.4047,15.393,85893.925402748,0
+UI.US,D,20130503,000000,15.5658,15.9601,15.3731,15.7565,125752.96765671,0
+UI.US,D,20130506,000000,15.8429,16.0147,15.8241,15.9304,69173.646670994,0
+UI.US,D,20130507,000000,15.7268,15.978,15.4605,15.8529,184682.20919157,0
+UI.US,D,20130508,000000,15.8629,16.0346,15.4407,15.6879,149405.20996214,0
+UI.US,D,20130509,000000,15.4327,16.0059,15.4327,15.4507,367432.32860858,0
+UI.US,D,20130510,000000,18.4601,19.498,18.0102,18.326,1697491.3867182,0
+UI.US,D,20130513,000000,18.4601,19.6103,18.326,19.0461,361899.8464245,0
+UI.US,D,20130514,000000,19.0173,19.7364,18.902,19.6232,277563.4733309,0
+UI.US,D,20130515,000000,19.498,19.8714,19.1245,19.6987,181520.79080067,0
+UI.US,D,20130516,000000,19.5844,20.0344,19.4642,19.5943,117944.06286694,0
+UI.US,D,20130517,000000,19.6142,19.7453,19.1811,19.5665,148471.88676203,0
+UI.US,D,20130520,000000,19.3242,19.9102,18.5386,18.9398,211318.66936664,0
+UI.US,D,20130521,000000,18.8633,19.2188,17.7629,19.0371,615135.50046261,0
+UI.US,D,20130522,000000,19.3242,19.6142,18.3747,18.617,215743.64829276,0
+UI.US,D,20130523,000000,18.4104,18.8017,18.326,18.5088,137552.91145968,0
+UI.US,D,20130524,000000,18.4104,18.8633,18.2217,18.6269,111851.78812703,0
+UI.US,D,20130528,000000,18.5286,18.92,18.3359,18.4204,155476.34145804,0
+UI.US,D,20130529,000000,18.3081,18.6269,18.1631,18.2117,81645.140176758,0
+UI.US,D,20130530,000000,18.2416,18.5584,17.742,17.8006,175161.7084577,0
+UI.US,D,20130531,000000,17.8562,18.3847,17.8562,18.1363,157233.24435362,0
+UI.US,D,20130603,000000,18.2117,18.3657,17.0041,17.444,263725.72353327,0
+UI.US,D,20130604,000000,17.2632,17.2632,15.9601,16.0446,867923.11909181,0
+UI.US,D,20130605,000000,15.7268,15.8727,14.3949,14.4813,6082676.7139578,0
+UI.US,D,20130606,000000,14.6053,15.3156,14.518,15.2777,906694.79451068,0
+UI.US,D,20130607,000000,15.2093,15.4894,15.1139,15.3643,450646.09612706,0
+UI.US,D,20130610,000000,15.393,15.6492,15.3354,15.3731,481250.43842905,0
+UI.US,D,20130611,000000,15.1993,15.6979,14.9521,15.5837,327448.44053282,0
+UI.US,D,20130612,000000,15.7268,15.8727,15.3731,15.6492,523617.47215171,0
+UI.US,D,20130613,000000,15.4695,15.6979,15.403,15.6215,387495.25353708,0
+UI.US,D,20130614,000000,15.538,15.6682,15.2103,15.249,219016.8238306,0
+UI.US,D,20130617,000000,15.8231,16.3028,15.3643,16.0346,850605.79542191,0
+UI.US,D,20130618,000000,16.2641,16.5054,16.0247,16.4568,719983.84071475,0
+UI.US,D,20130619,000000,16.8511,16.8511,16.1707,16.3406,446524.17036516,0
+UI.US,D,20130620,000000,16.1707,16.3217,15.8231,16.0734,393191.84756756,0
+UI.US,D,20130621,000000,16.2284,16.3694,15.8966,16.2641,503901.90051775,0
+UI.US,D,20130624,000000,16.0059,16.5531,15.7952,16.3793,341328.47681848,0
+UI.US,D,20130625,000000,16.563,16.7706,16.1608,16.3316,344406.32905446,0
+UI.US,D,20130626,000000,16.5054,16.6872,16.1231,16.5153,318011.50595386,0
+UI.US,D,20130627,000000,16.5531,16.7646,16.3117,16.715,345132.247099,0
+UI.US,D,20130628,000000,16.5919,17.2145,16.4568,16.8223,635811.57946756,0
+UI.US,D,20130701,000000,16.8898,17.1172,16.4656,16.715,359686.85355086,0
+UI.US,D,20130702,000000,16.6493,17.1659,16.5153,17.1471,252289.24216312,0
+UI.US,D,20130703,000000,17.1172,17.7221,16.9008,17.3675,219134.6219044,0
+UI.US,D,20130705,000000,17.6923,18.1631,17.429,17.6824,346487.42835828,0
+UI.US,D,20130708,000000,17.7817,18.1164,17.3477,18.0102,334736.81879134,0
+UI.US,D,20130709,000000,18.0777,18.4024,18.0299,18.1452,239978.84004034,0
+UI.US,D,20130710,000000,18.0876,18.7253,18.0876,18.4401,294790.18309788,0
+UI.US,D,20130711,000000,18.7501,18.759,17.9049,18.4701,304695.28950861,0
+UI.US,D,20130712,000000,18.3181,19.1057,18.1631,19.066,250583.68714586,0
+UI.US,D,20130715,000000,19.0858,19.3728,18.8723,19.1911,220385.09376474,0
+UI.US,D,20130716,000000,19.2188,19.5467,19.0858,19.2468,316984.54838739,0
+UI.US,D,20130717,000000,19.5765,19.8417,19.3928,19.7364,229662.95060302,0
+UI.US,D,20130718,000000,19.793,20.4297,19.793,20.0642,263911.98544484,0
+UI.US,D,20130719,000000,20.0742,20.1386,19.7076,19.8317,180751.57944696,0
+UI.US,D,20130722,000000,19.6787,20.2836,19.5765,20.1119,241185.01177037,0
+UI.US,D,20130723,000000,19.9479,20.5817,19.8417,20.3402,254236.43425485,0
+UI.US,D,20130724,000000,20.4764,20.7326,19.8129,19.8417,261797.66104328,0
+UI.US,D,20130725,000000,19.929,20.3214,19.9122,20.0254,112543.47425268,0
+UI.US,D,20130726,000000,19.9777,20.3701,19.8317,20.3502,170270.57134209,0
+UI.US,D,20130729,000000,20.3214,20.6014,19.938,20.1773,224546.28555124,0
+UI.US,D,20130730,000000,20.3402,20.534,20.0442,20.1306,146370.65103533,0
+UI.US,D,20130731,000000,20.1575,20.5051,20.0344,20.1575,260286.42250674,0
+UI.US,D,20130801,000000,20.3214,20.5428,19.9976,20.2539,238367.92621058,0
+UI.US,D,20130802,000000,20.1952,20.2926,19.631,19.9877,346197.46386892,0
+UI.US,D,20130805,000000,20.0165,20.4764,19.8517,20.4197,277775.9125922,0
+UI.US,D,20130806,000000,20.4098,20.674,19.9787,20.1306,203136.2339326,0
+UI.US,D,20130807,000000,20.1208,20.4297,19.2855,19.7264,229213.90837297,0
+UI.US,D,20130808,000000,20.0929,21.0603,19.8615,20.3313,550835.87494778,0
+UI.US,D,20130809,000000,26.8519,28.1957,24.6956,25.3183,3184419.2199275,0
+UI.US,D,20130812,000000,24.4572,26.1347,24.037,25.5686,920270.77081097,0
+UI.US,D,20130813,000000,25.4733,28.58,25.2319,27.6216,1421419.015501,0
+UI.US,D,20130814,000000,27.8788,28.1708,26.6809,26.9005,605047.15260374,0
+UI.US,D,20130815,000000,26.7763,27.859,26.4059,27.0734,668322.84101553,0
+UI.US,D,20130816,000000,27.2194,28.3208,27.0058,28.2622,500155.51904241,0
+UI.US,D,20130819,000000,28.1868,28.5204,27.0921,27.1211,475439.06678819,0
+UI.US,D,20130820,000000,27.0921,28.2135,27.0634,28.0149,514288.26743512,0
+UI.US,D,20130821,000000,28.292,28.8672,27.5093,28.3497,533056.42037296,0
+UI.US,D,20130822,000000,28.6277,30.2089,28.445,29.5385,418268.74179119,0
+UI.US,D,20130823,000000,29.4521,30.8446,29.4134,30.4503,569293.92697339,0
+UI.US,D,20130826,000000,30.6887,31.6481,30.5437,31.524,622088.6072803,0
+UI.US,D,20130827,000000,31.2549,33.5273,31.1773,32.6275,1379795.0157823,0
+UI.US,D,20130828,000000,32.6275,35.5019,31.9163,34.8513,1385027.4652656,0
+UI.US,D,20130829,000000,35.2059,35.8674,33.9206,34.6298,1231940.3103813,0
+UI.US,D,20130830,000000,34.738,34.88,33.1429,33.6227,606198.95599201,0
+UI.US,D,20130903,000000,33.5651,34.457,31.7355,32.7417,1072637.0417565,0
+UI.US,D,20130904,000000,30.7383,31.4554,29.9318,31.1872,3215446.4271097,0
+UI.US,D,20130905,000000,31.0642,32.2898,30.9956,31.8876,840318.0969766,0
+UI.US,D,20130906,000000,31.5994,32.1566,31.4504,31.6581,677820.1848631,0
+UI.US,D,20130909,000000,31.8021,32.7704,31.6381,32.1944,497316.28341746,0
+UI.US,D,20130910,000000,32.5122,33.1152,32.3851,33.0377,542679.61686348,0
+UI.US,D,20130911,000000,32.5977,33.5561,32.5977,33.3753,585866.20299703,0
+UI.US,D,20130912,000000,32.2232,32.4149,30.0778,30.1424,2026926.2853673,0
+UI.US,D,20130913,000000,30.1622,31.4078,29.2881,31.0642,872710.55362963,0
+UI.US,D,20130916,000000,31.4078,31.6681,30.5357,30.9082,396034.10365594,0
+UI.US,D,20130917,000000,30.8912,31.8021,30.7184,31.2359,458448.95998996,0
+UI.US,D,20130918,000000,31.4654,32.1755,31.3789,31.8209,639793.5570905,0
+UI.US,D,20130919,000000,31.6184,32.2997,30.7383,31.2647,471657.44657284,0
+UI.US,D,20130920,000000,31.4277,31.4277,29.3757,29.5474,1061170.355752,0
+UI.US,D,20130923,000000,29.5673,29.6915,27.3415,29.5196,1124256.7617888,0
+UI.US,D,20130924,000000,29.6547,30.7383,29.3855,30.2388,474330.5567091,0
+UI.US,D,20130925,000000,30.5824,33.2999,30.5536,32.4149,1089532.5073671,0
+UI.US,D,20130926,000000,32.2698,33.9018,31.6681,33.2502,904971.11671284,0
+UI.US,D,20130927,000000,33.2502,33.6624,32.3951,32.6364,334189.10808921,0
+UI.US,D,20130930,000000,32.2143,32.704,31.6968,32.2143,499980.33216343,0
+UI.US,D,20131001,000000,32.3662,34.017,32.2331,33.7786,881091.33282895,0
+UI.US,D,20131002,000000,34.0836,34.2663,32.8083,33.3753,798924.6592998,0
+UI.US,D,20131003,000000,33.4022,34.1987,32.6275,33.8054,757009.68827062,0
+UI.US,D,20131004,000000,33.8054,36.2219,33.8054,35.042,817486.4139032,0
+UI.US,D,20131007,000000,34.6198,35.3132,34.3546,34.6595,491640.832631,0
+UI.US,D,20131008,000000,34.6785,35.7641,32.8083,33.0764,757293.61183311,0
+UI.US,D,20131009,000000,33.0864,35.1582,32.2898,34.448,911436.92209703,0
+UI.US,D,20131010,000000,34.7957,35.1959,33.4995,33.6127,683604.37233308,0
+UI.US,D,20131011,000000,33.9683,36.4443,33.5561,35.5674,1077019.7341946,0
+UI.US,D,20131014,000000,35.4829,37.6512,35.0121,36.8655,1238744.4076697,0
+UI.US,D,20131015,000000,37.076,37.9701,35.4095,36.2606,922489.80461147,0
+UI.US,D,20131016,000000,36.7503,38.2531,36.4911,37.8826,805808.2954586,0
+UI.US,D,20131017,000000,37.9501,38.6395,37.1714,38.4686,637334.89985783,0
+UI.US,D,20131018,000000,38.9871,40.2107,38.5253,39.428,678492.74138702,0
+UI.US,D,20131021,000000,40.5196,42.1882,39.3207,39.4191,982741.00230788,0
+UI.US,D,20131022,000000,39.5304,40.2891,37.0562,37.8329,977023.26503338,0
+UI.US,D,20131023,000000,37.6323,38.0375,36.3382,37.095,567235.98455587,0
+UI.US,D,20131024,000000,37.1714,38.7735,37.1714,38.1528,568174.3418617,0
+UI.US,D,20131025,000000,38.2531,38.5253,36.2905,36.9539,530897.79584108,0
+UI.US,D,20131028,000000,36.8555,37.2111,35.1006,36.1941,680787.28677329,0
+UI.US,D,20131029,000000,36.1653,37.3055,36.1653,37.1227,582461.13388937,0
+UI.US,D,20131030,000000,37.095,37.5846,35.5306,36.0779,689962.44785491,0
+UI.US,D,20131031,000000,35.9925,38.1865,35.5236,37.0016,687720.25716811,0
+UI.US,D,20131101,000000,36.8855,37.3055,35.2357,36.4156,792774.9957547,0
+UI.US,D,20131104,000000,36.8268,38.1974,36.5308,37.9014,467448.9341926,0
+UI.US,D,20131105,000000,37.8061,38.6891,36.6431,38.4885,667544.56827152,0
+UI.US,D,20131106,000000,38.708,39.291,36.7891,37.1913,971392.11437723,0
+UI.US,D,20131107,000000,37.4039,37.4515,34.0566,35.6568,1378362.3092949,0
+UI.US,D,20131108,000000,41.4025,42.6769,39.3207,39.5592,3392676.1461965,0
+UI.US,D,20131111,000000,39.0615,40.2504,38.1697,38.6305,1437381.1579116,0
+UI.US,D,20131112,000000,38.7536,40.172,38.0744,39.9723,1059396.3368969,0
+UI.US,D,20131113,000000,39.5393,40.9705,38.9572,40.2792,1171175.6339017,0
+UI.US,D,20131114,000000,40.5763,42.2538,39.8005,41.6787,1108820.1800151,0
+UI.US,D,20131115,000000,42.0065,42.9669,41.7552,42.2339,1179726.5658742,0
+UI.US,D,20131118,000000,42.3303,42.5706,40.2792,40.615,928347.49002493,0
+UI.US,D,20131119,000000,40.5464,40.6716,39.3207,40.2694,967951.80652955,0
+UI.US,D,20131120,000000,40.3468,40.6716,39.6555,40.0587,592155.81468109,0
+UI.US,D,20131121,000000,40.3091,41.8039,40.1908,40.4828,1240410.6966624,0
+UI.US,D,20131122,000000,40.4243,40.76,39.8472,40.2306,509992.16161539,0
+UI.US,D,20131125,000000,40.172,40.2306,36.2606,36.3868,2163317.3252274,0
+UI.US,D,20131126,000000,36.4443,38.543,35.2157,37.6779,1514438.2141369,0
+UI.US,D,20131127,000000,37.6045,38.7835,37.5747,37.9204,539917.90646658,0
+UI.US,D,20131129,000000,37.7962,38.3316,37.6829,37.7862,186227.679647,0
+UI.US,D,20131202,000000,37.8061,38.9275,37.23,38.3603,968681.75185866,0
+UI.US,D,20131203,000000,38.5253,38.8401,37.9303,38.3603,649403.66490616,0
+UI.US,D,20131204,000000,38.0177,38.8589,37.9799,38.3415,490805.17108181,0
+UI.US,D,20131205,000000,38.3504,38.7934,37.8061,38.3126,474121.13791122,0
+UI.US,D,20131206,000000,36.3103,36.5398,34.8155,34.9734,3888694.6371598,0
+UI.US,D,20131209,000000,36.5765,36.6232,35.6657,36.3382,1178576.7761283,0
+UI.US,D,20131210,000000,36.7692,37.7376,36.3003,37.2787,1837792.9198999,0
+UI.US,D,20131211,000000,37.5747,37.6779,35.8306,36.501,1046261.3482576,0
+UI.US,D,20131212,000000,36.9917,37.103,36.0114,37.086,619788.02096717,0
+UI.US,D,20131213,000000,38.1141,38.713,36.9341,38.5253,1193352.8832317,0
+UI.US,D,20131216,000000,38.6007,38.6206,37.8151,38.2351,923739.26965067,0
+UI.US,D,20131217,000000,38.3504,38.8023,37.8239,38.5809,1069511.8689267,0
+UI.US,D,20131218,000000,38.3703,39.3207,38.0644,39.2711,767957.86138612,0
+UI.US,D,20131219,000000,39.0893,39.9256,38.7258,39.8203,663815.30275563,0
+UI.US,D,20131220,000000,39.7916,41.775,39.443,41.7075,2165761.886964,0
+UI.US,D,20131223,000000,41.8714,43.5857,41.775,42.6381,1439150.1426609,0
+UI.US,D,20131224,000000,42.6769,43.2381,41.9589,42.7136,237333.9208961,0
+UI.US,D,20131226,000000,43.0136,44.0396,42.7921,43.694,700502.85840725,0
+UI.US,D,20131227,000000,43.829,43.9909,42.6004,43.0713,494769.02592416,0
+UI.US,D,20131230,000000,43.4735,43.7417,42.5161,42.9073,609883.92137759,0
+UI.US,D,20131231,000000,42.937,44.9603,42.937,44.0774,736467.51647776,0
+UI.US,D,20140102,000000,44.0197,44.5074,42.9669,43.829,464745.61942203,0
+UI.US,D,20140103,000000,44.0495,44.5858,43.2718,44.2412,711814.49395558,0
+UI.US,D,20140106,000000,43.9721,45.45,43.8877,44.998,821136.14054875,0
+UI.US,D,20140107,000000,45.0269,46.035,44.3465,44.4508,1479078.6555737,0
+UI.US,D,20140108,000000,44.2889,45.4301,44.1151,45.0756,1022710.7948877,0
+UI.US,D,20140109,000000,44.7875,45.0556,41.9112,42.5528,1530348.0018482,0
+UI.US,D,20140110,000000,42.6848,45.4202,42.3114,43.849,899235.25665775,0
+UI.US,D,20140113,000000,43.5857,44.1151,41.7174,41.8912,854243.44021373,0
+UI.US,D,20140114,000000,41.6977,43.0136,41.6598,42.937,1081085.2779723,0
+UI.US,D,20140115,000000,42.1793,43.547,40.5096,42.9173,3062347.1903717,0
+UI.US,D,20140116,000000,42.8487,43.4555,41.6787,41.9766,876505.26251985,0
+UI.US,D,20140117,000000,42.0542,42.6938,41.5467,42.5161,909747.47621807,0
+UI.US,D,20140121,000000,42.7038,43.107,41.0738,41.2864,897985.79161854,0
+UI.US,D,20140122,000000,41.4701,42.1793,41.1424,41.9589,672342.07102078,0
+UI.US,D,20140123,000000,43.1169,43.1358,41.1424,41.9112,1077434.5445057,0
+UI.US,D,20140124,000000,41.479,41.7452,38.2351,39.0059,1558752.4399514,0
+UI.US,D,20140127,000000,39.137,39.8005,37.095,39.137,1273467.6552702,0
+UI.US,D,20140128,000000,38.9572,40.2306,38.9572,40.0687,490491.04288501,0
+UI.US,D,20140129,000000,39.4737,40.2594,38.7457,39.2135,354417.15168527,0
+UI.US,D,20140130,000000,39.589,40.8543,39.3506,40.2504,502796.41090208,0
+UI.US,D,20140131,000000,39.3993,40.0022,38.8878,39.5104,420115.25176856,0
+UI.US,D,20140203,000000,39.5691,39.8273,37.6323,37.9204,894865.65289453,0
+UI.US,D,20140204,000000,37.8826,38.1328,36.501,37.8061,1203144.2188532,0
+UI.US,D,20140205,000000,37.8151,37.9014,35.9647,37.4137,1208847.8606317,0
+UI.US,D,20140206,000000,38.2351,39.4927,37.4039,39.2612,2105564.0507882,0
+UI.US,D,20140207,000000,43.1556,43.53,39.3506,40.7203,3931500.644901,0
+UI.US,D,20140210,000000,41.9289,42.2916,40.8831,42.2151,1711896.9836409,0
+UI.US,D,20140211,000000,42.4594,42.5617,41.3638,42.0065,826603.17935849,0
+UI.US,D,20140212,000000,42.4395,43.0423,41.9866,42.5239,1302168.0987896,0
+UI.US,D,20140213,000000,42.4395,44.6048,42.1505,43.8687,1584128.3600547,0
+UI.US,D,20140214,000000,44.5174,44.5958,43.3115,43.4923,1198718.2331059,0
+UI.US,D,20140218,000000,44.4041,48.239,44.0197,47.9509,4963281.8914714,0
+UI.US,D,20140219,000000,48.0552,48.7276,46.6389,47.4335,1989321.5156539,0
+UI.US,D,20140220,000000,47.49,49.1031,46.9915,48.4882,1577544.7565966,0
+UI.US,D,20140221,000000,48.8935,49.1219,47.9509,48.5171,1285538.4339608,0
+UI.US,D,20140224,000000,49.8996,50.2055,49.1318,49.6463,1040904.0529525,0
+UI.US,D,20140225,000000,49.5719,50.2204,49.1508,49.6861,939521.1910766,0
+UI.US,D,20140226,000000,49.9384,51.3855,49.402,49.7645,1398545.0459396,0
+UI.US,D,20140227,000000,49.9472,50.5889,49.1597,49.8698,941884.20030062,0
+UI.US,D,20140228,000000,49.9742,50.6277,45.7658,47.3858,2346250.6860925,0
+UI.US,D,20140303,000000,45.5532,46.6964,41.9966,46.1591,2079536.717405,0
+UI.US,D,20140304,000000,47.7325,48.5756,46.9915,47.3957,1069909.5632785,0
+UI.US,D,20140305,000000,47.8655,48.0552,47.0103,47.338,794015.39940362,0
+UI.US,D,20140306,000000,47.8099,49.4864,47.4712,47.6828,1142413.7742924,0
+UI.US,D,20140307,000000,48.1913,48.7654,45.8711,46.5246,1220129.2915457,0
+UI.US,D,20140310,000000,46.5614,47.1743,44.7298,45.2563,1273452.552953,0
+UI.US,D,20140311,000000,46.4759,48.5269,46.0151,47.1643,2308975.146893,0
+UI.US,D,20140312,000000,47.0798,50.8482,46.6091,50.3107,2143620.8831951,0
+UI.US,D,20140313,000000,51.1848,52.6607,49.6364,49.9742,2574655.1102659,0
+UI.US,D,20140314,000000,49.2471,50.7429,47.5388,50.5502,2289602.901269,0
+UI.US,D,20140317,000000,50.9912,52.6509,50.292,52.2575,1694890.7677043,0
+UI.US,D,20140318,000000,52.2765,53.2756,52.1125,52.7084,1204110.767151,0
+UI.US,D,20140319,000000,53.1594,53.2944,51.757,52.6031,1079435.098118,0
+UI.US,D,20140320,000000,52.8039,54.1546,51.3855,53.9013,946172.25155121,0
+UI.US,D,20140321,000000,54.1358,54.5211,51.9893,52.487,1141362.6530185,0
+UI.US,D,20140324,000000,52.5744,52.6985,46.6091,48.1337,2748267.3209837,0
+UI.US,D,20140325,000000,47.9897,49.0444,46.7531,47.194,1369164.9981481,0
+UI.US,D,20140326,000000,47.2904,47.4146,42.2061,42.37,2996549.4149952,0
+UI.US,D,20140327,000000,42.4684,44.1151,41.4314,43.684,2351679.4656988,0
+UI.US,D,20140328,000000,43.7039,46.9061,42.2339,42.6004,1893780.2300532,0
+UI.US,D,20140331,000000,43.547,44.3465,42.8199,43.5857,1284087.6046929,0
+UI.US,D,20140401,000000,43.9045,44.5273,42.8199,44.4229,1281041.9707335,0
+UI.US,D,20140402,000000,45.3805,45.9565,43.0136,43.694,1507601.8985719,0
+UI.US,D,20140403,000000,43.5857,43.8191,40.6537,41.3152,2125647.1121395,0
+UI.US,D,20140404,000000,41.1424,41.5367,37.5946,38.8589,2603099.821215,0
+UI.US,D,20140407,000000,38.3603,39.2235,36.5855,37.2111,1917742.5732709,0
+UI.US,D,20140408,000000,37.1327,38.9175,37.0374,38.5163,1659721.4983372,0
+UI.US,D,20140409,000000,38.6305,40.2991,37.8151,40.2694,1557217.0377073,0
+UI.US,D,20140410,000000,40.2504,40.3944,35.9727,36.0878,1789022.503704,0
+UI.US,D,20140411,000000,34.5911,37.1814,34.5911,35.6756,1328897.1865099,0
+UI.US,D,20140414,000000,36.1743,36.7315,33.9107,34.7957,1683731.1621486,0
+UI.US,D,20140415,000000,34.8334,37.0175,33.3843,36.8855,2350141.0429913,0
+UI.US,D,20140416,000000,37.5449,39.0248,36.7503,38.8878,2208503.458152,0
+UI.US,D,20140417,000000,38.8878,40.912,38.3603,39.3794,1681254.3821354,0
+UI.US,D,20140421,000000,40.2405,40.2594,37.8826,38.9473,993697.22999253,0
+UI.US,D,20140422,000000,39.1658,41.5177,39.1658,41.0928,1511837.5951231,0
+UI.US,D,20140423,000000,41.046,41.0928,38.6116,39.0348,1108845.3505437,0
+UI.US,D,20140424,000000,39.5691,39.8869,36.9629,38.8688,1192137.6501114,0
+UI.US,D,20140425,000000,38.4885,38.5799,36.1653,36.4345,1270234.7525782,0
+UI.US,D,20140428,000000,36.4443,36.8268,34.7867,36.2219,1150462.3025143,0
+UI.US,D,20140429,000000,36.1554,37.8528,35.8871,37.3641,1296851.0763303,0
+UI.US,D,20140430,000000,37.384,37.526,36.5209,37.1427,1229485.6804332,0
+UI.US,D,20140501,000000,36.9718,39.2225,36.7989,38.6106,1182804.4181102,0
+UI.US,D,20140502,000000,38.8589,39.9922,38.0177,39.2235,1503280.6222236,0
+UI.US,D,20140505,000000,39.0348,40.2694,38.3603,39.0615,616521.89317734,0
+UI.US,D,20140506,000000,38.7536,41.3539,38.2431,40.6537,1999148.0900154,0
+UI.US,D,20140507,000000,40.606,40.8256,38.553,39.1847,2104572.3319617,0
+UI.US,D,20140508,000000,38.2431,40.7003,38.0841,39.6744,2098435.7570915,0
+UI.US,D,20140509,000000,32.848,35.0023,29.2494,30.0948,10465312.770062,0
+UI.US,D,20140512,000000,29.5296,31.1575,29.3458,30.2775,3621696.7449098,0
+UI.US,D,20140513,000000,31.4455,33.4319,31.3601,32.6761,2863284.5547862,0
+UI.US,D,20140514,000000,32.8847,33.2303,31.6283,32.8657,2114623.4274383,0
+UI.US,D,20140515,000000,32.9711,33.6524,31.8388,32.9334,1763605.3039338,0
+UI.US,D,20140516,000000,32.8847,33.4697,32.5877,33.0099,1298218.3394433,0
+UI.US,D,20140519,000000,32.7417,34.2463,32.6761,33.4707,1034481.5408774,0
+UI.US,D,20140520,000000,33.3089,33.4607,31.2846,31.4852,2116812.2566044,0
+UI.US,D,20140521,000000,31.5806,32.1179,30.488,31.0739,1955651.4029697,0
+UI.US,D,20140522,000000,31.0739,32.7417,31.0542,32.4438,1187522.3819891,0
+UI.US,D,20140523,000000,32.3562,32.848,31.9749,32.7704,790347.54997748,0
+UI.US,D,20140527,000000,32.8847,33.1906,32.5698,32.9234,1028214.0792585,0
+UI.US,D,20140528,000000,32.6761,33.0595,32.5778,32.7794,885086.39912675,0
+UI.US,D,20140529,000000,34.1411,35.1681,33.8154,34.3546,1795834.6555615,0
+UI.US,D,20140530,000000,34.5722,34.8513,33.1906,33.5273,850689.36157682,0
+UI.US,D,20140602,000000,33.7498,34.0934,32.541,32.838,1017909.2648538,0
+UI.US,D,20140603,000000,32.6562,33.0187,32.4248,32.9532,704105.26445905,0
+UI.US,D,20140604,000000,33.0187,34.2463,32.7794,33.4607,825396.00080732,0
+UI.US,D,20140605,000000,33.575,35.5019,33.4607,35.3628,1641085.2389692,0
+UI.US,D,20140606,000000,35.6756,36.0213,35.1006,35.4829,1060510.8879029,0
+UI.US,D,20140609,000000,36.0114,37.8239,35.5773,37.2111,2017472.2348289,0
+UI.US,D,20140610,000000,37.2111,38.6593,37.2111,38.2531,1404005.0370013,0
+UI.US,D,20140611,000000,37.7226,39.0158,37.7187,38.9871,1137542.7735997,0
+UI.US,D,20140612,000000,38.699,40.6676,38.562,39.9535,1673310.5633124,0
+UI.US,D,20140613,000000,40.1263,40.5663,39.4569,40.3845,961462.84425905,0
+UI.US,D,20140616,000000,40.1352,42.6302,39.8105,42.2151,1750917.3438821,0
+UI.US,D,20140617,000000,41.9589,43.3015,41.7939,42.9769,1421538.8272171,0
+UI.US,D,20140618,000000,43.0236,43.9045,42.5328,43.4378,1128423.9945021,0
+UI.US,D,20140619,000000,43.4555,43.7128,41.6111,42.5239,1596044.0882892,0
+UI.US,D,20140620,000000,42.5617,43.2331,42.2151,42.6948,1216375.8623224,0
+UI.US,D,20140623,000000,42.6769,44.4886,42.5328,44.1726,1127042.6358931,0
+UI.US,D,20140624,000000,44.1151,45.8234,43.5022,43.5857,1705538.9081189,0
+UI.US,D,20140625,000000,42.8875,43.0513,40.0399,42.7723,2822773.0924312,0
+UI.US,D,20140626,000000,42.9173,43.4555,42.7136,42.9868,1257180.3096301,0
+UI.US,D,20140627,000000,42.802,43.4278,42.2916,42.7633,3360248.4508034,0
+UI.US,D,20140630,000000,42.6848,43.981,42.6769,43.3404,961349.07346983,0
+UI.US,D,20140701,000000,43.4378,44.7398,43.3692,44.0972,964265.83432284,0
+UI.US,D,20140702,000000,44.2213,45.0756,44.0099,44.2313,794651.71036637,0
+UI.US,D,20140703,000000,44.7498,44.8441,44.1062,44.4886,367557.17443038,0
+UI.US,D,20140707,000000,44.4607,45.2663,43.2222,43.547,807685.01007026,0
+UI.US,D,20140708,000000,43.3979,43.4278,40.4243,40.6626,2040703.6258964,0
+UI.US,D,20140709,000000,40.8365,41.6687,39.8572,40.4341,1315520.560796,0
+UI.US,D,20140710,000000,39.4837,39.6257,38.1141,39.0615,1740685.0205997,0
+UI.US,D,20140711,000000,39.0705,39.7816,38.8401,39.1182,890511.15144846,0
+UI.US,D,20140714,000000,39.5015,40.1531,39.1847,39.2612,753557.29856922,0
+UI.US,D,20140715,000000,39.137,39.428,37.2111,38.3316,1360927.1875512,0
+UI.US,D,20140716,000000,38.4686,38.5709,37.4704,37.5747,686330.84398995,0
+UI.US,D,20140717,000000,37.3244,38.2719,37.086,37.3154,753895.59047347,0
+UI.US,D,20140718,000000,37.2697,38.3901,37.255,38.2729,935585.52722626,0
+UI.US,D,20140721,000000,37.8239,38.4885,37.2111,37.3443,822283.91665245,0
+UI.US,D,20140722,000000,37.5846,38.7258,37.5449,38.4289,693358.45557227,0
+UI.US,D,20140723,000000,38.4686,38.7685,37.6512,38.3991,517745.69124224,0
+UI.US,D,20140724,000000,38.5163,39.2711,38.3028,38.9175,683877.22086299,0
+UI.US,D,20140725,000000,38.6305,38.8788,38.2928,38.4586,612287.20344736,0
+UI.US,D,20140728,000000,38.2828,38.4388,37.4137,37.6145,645293.82099798,0
+UI.US,D,20140729,000000,37.6045,38.543,37.6045,37.7475,495055.96995008,0
+UI.US,D,20140730,000000,38.2074,38.4289,37.7475,38.3028,520045.27073422,0
+UI.US,D,20140731,000000,37.8528,37.8727,36.2656,36.6331,985265.10291488,0
+UI.US,D,20140801,000000,36.6331,37.7763,36.2418,37.5171,835087.66113561,0
+UI.US,D,20140804,000000,37.5946,38.5809,37.5449,38.0375,644286.99985438,0
+UI.US,D,20140805,000000,37.9104,38.1697,36.7503,37.0016,889811.41075366,0
+UI.US,D,20140806,000000,36.5855,37.9014,36.1176,37.6779,921286.65334486,0
+UI.US,D,20140807,000000,37.8528,38.3603,37.1516,37.7079,1430917.3661697,0
+UI.US,D,20140808,000000,40.2792,41.2188,39.3993,40.3667,3144929.6810333,0
+UI.US,D,20140811,000000,40.6339,41.8436,40.4828,41.7075,1214505.1886375,0
+UI.US,D,20140812,000000,41.3837,41.9589,40.7897,41.345,669839.11365779,0
+UI.US,D,20140813,000000,41.4413,41.9589,41.1463,41.3738,702978.63159936,0
+UI.US,D,20140814,000000,41.4125,41.7651,40.5286,40.6339,547395.5671001,0
+UI.US,D,20140815,000000,41.046,41.1424,39.7628,40.5464,763186.5359866,0
+UI.US,D,20140818,000000,40.6537,42.7236,40.5861,42.6948,1064852.3006741,0
+UI.US,D,20140819,000000,42.8199,44.2115,42.7335,43.7893,1323276.1040652,0
+UI.US,D,20140820,000000,44.0297,44.3942,43.1655,43.7227,746498.47553144,0
+UI.US,D,20140821,000000,43.7327,43.839,42.5428,43.3979,539965.22706034,0
+UI.US,D,20140822,000000,43.2619,43.8777,42.8923,43.4378,552682.38492514,0
+UI.US,D,20140825,000000,43.7893,44.6237,43.5857,44.0684,806368.08801443,0
+UI.US,D,20140826,000000,44.0197,44.2115,43.2421,44.1429,546741.13335676,0
+UI.US,D,20140827,000000,44.3079,44.5074,43.7327,43.9522,351040.27356964,0
+UI.US,D,20140828,000000,43.5668,43.839,43.1655,43.6145,486786.9478977,0
+UI.US,D,20140829,000000,43.8777,43.9214,43.252,43.5022,379854.48787831,0
+UI.US,D,20140902,000000,43.537,45.3705,43.4467,44.7696,1000943.321763,0
+UI.US,D,20140903,000000,44.8243,45.5065,43.5767,43.7594,793538.16618155,0
+UI.US,D,20140904,000000,43.9244,44.7398,43.4645,43.6741,627027.06498966,0
+UI.US,D,20140905,000000,43.6642,44.7011,43.6642,44.4041,413848.79697079,0
+UI.US,D,20140908,000000,44.8341,45.4102,44.4607,45.0457,619825.27334949,0
+UI.US,D,20140909,000000,44.8243,45.2275,44.3564,44.3753,531559.27733242,0
+UI.US,D,20140910,000000,44.1826,45.5065,44.0774,45.3417,714091.92338241,0
+UI.US,D,20140911,000000,45.304,47.6927,45.1331,47.5675,1913957.932592,0
+UI.US,D,20140912,000000,47.4712,47.9509,44.2213,44.5858,1945340.5476381,0
+UI.US,D,20140915,000000,44.5858,44.6724,40.9208,41.2675,2395594.9903403,0
+UI.US,D,20140916,000000,41.1125,42.5905,40.6576,42.1882,1084805.482098,0
+UI.US,D,20140917,000000,42.4981,43.0663,41.7174,41.8714,910718.0518005,0
+UI.US,D,20140918,000000,41.9766,42.5278,41.3837,41.5834,650554.46147328,0
+UI.US,D,20140919,000000,41.7174,41.7979,39.4927,40.2891,1788198.9240085,0
+UI.US,D,20140922,000000,39.8472,39.9436,36.2706,36.3779,3182250.5271842,0
+UI.US,D,20140923,000000,36.1276,37.8329,35.4642,36.6331,1420033.6296074,0
+UI.US,D,20140924,000000,37.0463,38.1697,36.9052,37.8916,1361917.8995566,0
+UI.US,D,20140925,000000,37.7763,37.9799,36.5308,37.0175,1069363.8662186,0
+UI.US,D,20140926,000000,37.095,37.4019,36.5815,36.9718,723417.10081443,0
+UI.US,D,20140929,000000,36.4246,37.5449,35.6469,36.3967,907902.979883,0
+UI.US,D,20140930,000000,36.4443,36.7791,35.4829,35.9925,860324.63992107,0
+UI.US,D,20141001,000000,36.0213,36.3103,34.2851,35.1959,1385840.9767496,0
+UI.US,D,20141002,000000,34.4192,36.1276,34.1123,35.926,1514988.9453026,0
+UI.US,D,20141003,000000,36.2517,36.3679,34.3348,34.3934,1172534.8424455,0
+UI.US,D,20141006,000000,34.4291,34.5145,32.98,33.4509,1345053.6454013,0
+UI.US,D,20141007,000000,33.1806,33.2502,32.2143,32.4049,1345408.0464438,0
+UI.US,D,20141008,000000,32.3562,33.5471,31.2339,33.4607,1119820.7078301,0
+UI.US,D,20141009,000000,33.4319,33.5174,32.2143,32.6175,1016674.9021318,0
+UI.US,D,20141010,000000,32.253,33.3089,31.3879,31.4078,1040051.2754439,0
+UI.US,D,20141013,000000,31.4754,31.7445,29.9706,30.4692,1100036.6723584,0
+UI.US,D,20141014,000000,30.4503,31.1296,29.758,30.3917,1581540.8297155,0
+UI.US,D,20141015,000000,29.8901,32.3762,29.5246,31.8279,1499066.0689165,0
+UI.US,D,20141016,000000,31.1148,33.7091,31.1148,32.707,1218409.6410324,0
+UI.US,D,20141017,000000,33.3446,34.1133,32.7158,32.9374,727942.76185491,0
+UI.US,D,20141020,000000,32.7734,33.7776,32.5629,33.1479,627354.28186133,0
+UI.US,D,20141021,000000,33.3148,35.028,33.1668,34.4987,856073.84105279,0
+UI.US,D,20141022,000000,34.5085,34.6535,33.0912,33.5641,788149.65942101,0
+UI.US,D,20141023,000000,33.9971,34.2871,33.4966,33.4966,560650.36745558,0
+UI.US,D,20141024,000000,33.3992,34.0636,32.7923,33.2362,499945.0934234,0
+UI.US,D,20141027,000000,33.0525,33.6405,32.4448,33.6107,601397.42595819,0
+UI.US,D,20141028,000000,33.8829,34.1898,33.4091,33.9504,694033.02573848,0
+UI.US,D,20141029,000000,33.8531,34.2286,33.2472,33.7001,768803.59114675,0
+UI.US,D,20141030,000000,33.4479,33.9871,33.1767,33.9306,851586.43921577,0
+UI.US,D,20141031,000000,34.5085,34.9893,33.7677,34.4888,828679.2445566,0
+UI.US,D,20141103,000000,34.4688,35.7054,34.4222,34.8105,1121168.8413413,0
+UI.US,D,20141104,000000,34.7022,34.7022,33.2859,33.9871,662416.82818717,0
+UI.US,D,20141105,000000,34.1719,34.451,33.2959,34.152,663389.4174119,0
+UI.US,D,20141106,000000,34.2186,34.3666,32.6592,33.3823,1978887.8281428,0
+UI.US,D,20141107,000000,27.5183,29.3895,26.9969,27.7487,6550805.2524223,0
+UI.US,D,20141110,000000,27.6832,28.6177,27.3445,28.155,1598522.8819447,0
+UI.US,D,20141111,000000,27.9622,28.0963,26.8617,27.7487,1482710.2594387,0
+UI.US,D,20141112,000000,27.547,28.0775,27.3733,27.9622,946652.50523671,0
+UI.US,D,20141113,000000,27.9135,27.9523,26.9969,27.6921,1041576.6094764,0
+UI.US,D,20141114,000000,27.7308,29.0141,27.5769,28.6655,1083317.4004478,0
+UI.US,D,20141117,000000,28.6377,29.024,28.0963,28.4251,792339.04219952,0
+UI.US,D,20141118,000000,28.444,28.9456,28.3287,28.5304,1561536.3004134,0
+UI.US,D,20141119,000000,28.3487,28.8185,27.865,28.5026,1017717.9688365,0
+UI.US,D,20141120,000000,28.2513,28.9356,28.0725,28.8185,746987.79060724,0
+UI.US,D,20141121,000000,29.0727,29.7729,28.444,28.8482,918058.78475849,0
+UI.US,D,20141124,000000,28.6466,29.1968,28.3963,28.9655,604336.33687636,0
+UI.US,D,20141125,000000,28.7419,29.0906,28.444,28.6277,747361.32125151,0
+UI.US,D,20141126,000000,28.6277,28.9942,28.3874,28.59,311000.00350983,0
+UI.US,D,20141128,000000,28.5503,28.5503,27.6743,27.865,265064.79565426,0
+UI.US,D,20141201,000000,27.2601,27.5869,26.0145,27.1528,2098777.0694592,0
+UI.US,D,20141202,000000,27.1528,28.0536,27.0744,27.567,1047297.3672144,0
+UI.US,D,20141203,000000,27.4896,28.1698,27.2701,27.5869,689767.12455305,0
+UI.US,D,20141204,000000,27.3346,27.6057,26.5856,26.9184,927330.60066989,0
+UI.US,D,20141205,000000,26.9581,27.6643,26.9005,27.2401,538566.75249187,0
+UI.US,D,20141208,000000,26.9969,27.6057,26.5856,26.9581,661849.98788333,0
+UI.US,D,20141209,000000,26.6602,28.0963,26.1973,28.0408,808343.47109817,0
+UI.US,D,20141210,000000,27.7487,28.3089,27.5869,27.6543,1015094.1929363,0
+UI.US,D,20141211,000000,27.7586,28.8819,27.7209,28.3963,903467.93274544,0
+UI.US,D,20141212,000000,27.9921,29.5823,27.8848,28.8582,1033927.7892484,0
+UI.US,D,20141215,000000,29.1283,29.5623,28.4827,28.7896,1037581.5431786,0
+UI.US,D,20141216,000000,28.7609,31.5964,28.28,30.8466,1758326.5406779,0
+UI.US,D,20141217,000000,30.9886,32.6493,30.8377,32.4545,1423988.4230594,0
+UI.US,D,20141218,000000,32.9174,33.6207,32.1944,32.4545,1187959.3423655,0
+UI.US,D,20141219,000000,31.7236,31.7236,28.8085,29.7173,2330137.5205103,0
+UI.US,D,20141222,000000,29.4273,30.2944,28.7807,30.0758,865620.5191364,0
+UI.US,D,20141223,000000,29.8901,30.4215,29.8176,30.0421,680011.02767158,0
+UI.US,D,20141224,000000,30.0371,30.9022,29.9785,30.1791,421501.64448329,0
+UI.US,D,20141226,000000,30.2765,30.4592,29.8901,30.0073,489358.36909846,0
+UI.US,D,20141229,000000,29.7173,30.0073,29.3398,29.4273,514746.37105546,0
+UI.US,D,20141230,000000,29.1382,29.4273,28.3387,28.7995,709626.67161055,0
+UI.US,D,20141231,000000,28.7995,29.0995,28.3675,28.58,845442.81659752,0
+UI.US,D,20150102,000000,28.9168,28.9743,28.0685,28.6377,709883.41100217,0
+UI.US,D,20150105,000000,28.4827,29.1482,28.1252,28.1947,703141.73662463,0
+UI.US,D,20150106,000000,28.28,28.4122,26.7585,26.8617,1200338.208326,0
+UI.US,D,20150107,000000,26.9969,27.3157,26.7763,27.2701,704216.01478484,0
+UI.US,D,20150108,000000,27.4896,28.0585,27.2701,27.9135,510508.66086204,0
+UI.US,D,20150109,000000,27.9523,28.599,27.557,28.5403,656246.02139805,0
+UI.US,D,20150112,000000,28.4628,28.5026,26.8767,27.1816,870722.08187102,0
+UI.US,D,20150113,000000,27.6543,28.7707,27.4219,28.2315,944090.14542625,0
+UI.US,D,20150114,000000,27.8748,28.4251,27.2014,27.9722,704811.04608071,0
+UI.US,D,20150115,000000,28.0408,28.2413,26.9084,27.3445,744879.50713254,0
+UI.US,D,20150116,000000,27.2401,27.8888,27.1329,27.6543,437609.77595974,0
+UI.US,D,20150120,000000,27.6256,28.0488,26.8717,28.0119,1047183.5964251,0
+UI.US,D,20150121,000000,27.9821,28.4727,27.547,27.9235,883110.00922187,0
+UI.US,D,20150122,000000,28.1351,28.299,27.6256,28.0875,562394.1816763,0
+UI.US,D,20150123,000000,27.9722,28.2036,27.4606,27.6921,721876.66446472,0
+UI.US,D,20150126,000000,27.2701,27.4846,26.4177,26.5658,1311501.3307908,0
+UI.US,D,20150127,000000,26.2073,26.9969,26.1794,26.6702,1137563.9168437,0
+UI.US,D,20150128,000000,26.7962,26.8141,25.5428,25.5517,1204961.5310174,0
+UI.US,D,20150129,000000,25.658,26.2261,24.9627,25.3103,1342930.2596094,0
+UI.US,D,20150130,000000,25.2229,25.7722,25.1078,25.354,1523617.4025032,0
+UI.US,D,20150202,000000,25.5517,26.9382,25.4156,26.8806,1520457.9977545,0
+UI.US,D,20150203,000000,26.8906,27.3634,26.5757,26.6412,1036284.7575457,0
+UI.US,D,20150204,000000,26.5856,26.8906,26.246,26.3324,859862.50901616,0
+UI.US,D,20150205,000000,26.526,26.5956,24.7512,25.2906,3394547.8267024,0
+UI.US,D,20150206,000000,28.155,30.7691,27.9622,28.9168,4494550.2671419,0
+UI.US,D,20150209,000000,28.8969,29.3697,28.1351,28.6754,941195.5346384,0
+UI.US,D,20150210,000000,28.9069,29.1432,28.0585,28.1062,611875.41359963,0
+UI.US,D,20150211,000000,27.9325,28.2215,27.2014,27.865,920833.58383025,0
+UI.US,D,20150212,000000,28.0875,29.6408,27.9235,29.5623,1036405.5760829,0
+UI.US,D,20150213,000000,29.1283,29.4759,27.1528,27.7487,2046624.7410418,0
+UI.US,D,20150217,000000,27.4706,28.58,27.3832,28.3874,819250.36454679,0
+UI.US,D,20150218,000000,28.1062,28.5294,27.8748,28.0488,449357.36506326,0
+UI.US,D,20150219,000000,28.0875,29.1968,27.9135,29.0141,570654.14233839,0
+UI.US,D,20150220,000000,29.024,30.342,28.9456,30.2378,1016029.5297787,0
+UI.US,D,20150223,000000,30.0659,30.1891,29.2734,29.4958,637487.93667166,0
+UI.US,D,20150224,000000,29.5524,30.056,29.2921,29.6596,438745.47020971,0
+UI.US,D,20150225,000000,29.6011,30.7304,29.2823,30.2478,745900.42377214,0
+UI.US,D,20150226,000000,30.2855,30.5744,29.8503,30.4215,584999.32999239,0
+UI.US,D,20150227,000000,30.5367,30.6023,30.3132,30.508,533120.85692614,0
+UI.US,D,20150302,000000,30.508,31.7901,30.499,31.5587,932059.63958138,0
+UI.US,D,20150303,000000,31.5111,31.5964,30.2575,30.5744,798789.74526656,0
+UI.US,D,20150304,000000,30.5645,30.7007,30.0371,30.5834,587528.46470511,0
+UI.US,D,20150305,000000,30.7007,31.0959,30.3232,30.8377,562637.83239305,0
+UI.US,D,20150306,000000,30.7602,30.8277,29.8803,30.2575,458201.28198863,0
+UI.US,D,20150309,000000,30.2178,30.2575,28.9168,29.0042,725880.79215281,0
+UI.US,D,20150310,000000,28.9069,29.3211,28.4927,29.0042,580061.87910418,0
+UI.US,D,20150311,000000,29.1283,29.8503,28.8682,29.5723,373881.01803333,0
+UI.US,D,20150312,000000,29.8503,29.8503,29.1869,29.3984,585452.39950701,0
+UI.US,D,20150313,000000,29.2435,29.4571,28.9655,29.3796,489937.29125602,0
+UI.US,D,20150316,000000,29.4571,30.2855,29.1283,30.2478,491801.92401397,0
+UI.US,D,20150317,000000,29.8901,30.2278,29.7829,29.8901,391201.36216667,0
+UI.US,D,20150318,000000,29.8306,30.342,29.6596,30.0659,1164788.3605666,0
+UI.US,D,20150319,000000,30.0173,30.0173,29.7273,29.8703,572593.27986096,0
+UI.US,D,20150320,000000,30.0073,30.0471,29.7362,29.8901,824512.01184324,0
+UI.US,D,20150323,000000,29.9487,30.0659,29.5147,29.5336,422522.5611229,0
+UI.US,D,20150324,000000,29.5058,29.6209,29.1184,29.5336,356250.57298777,0
+UI.US,D,20150325,000000,29.5435,29.7729,28.3387,28.6754,562014.61010516,0
+UI.US,D,20150326,000000,27.9622,28.29,27.0941,28.0318,973231.57660658,0
+UI.US,D,20150327,000000,27.7785,28.2513,27.1329,28.1252,936518.85042638,0
+UI.US,D,20150330,000000,28.3287,29.0816,28.3287,28.9168,541686.89121589,0
+UI.US,D,20150331,000000,28.4063,28.9168,28.2215,28.4927,798015.49980713,0
+UI.US,D,20150401,000000,28.4827,28.4927,26.6702,26.9482,2173180.14515,0
+UI.US,D,20150402,000000,26.9869,27.3634,26.7962,27.2501,502487.31681099,0
+UI.US,D,20150406,000000,27.0366,28.1649,27.0366,28.1152,401780.03192247,0
+UI.US,D,20150407,000000,27.1528,28.1152,26.9005,27.8063,1648560.8859604,0
+UI.US,D,20150408,000000,27.8748,28.7419,27.8163,28.5701,657014.22593062,0
+UI.US,D,20150409,000000,28.3675,28.9168,28.145,28.434,510833.86409143,0
+UI.US,D,20150410,000000,28.3874,29.1184,28.3874,29.0042,337685.79792094,0
+UI.US,D,20150413,000000,28.8284,29.6408,28.8284,29.4571,423871.70145533,0
+UI.US,D,20150414,000000,29.4084,29.5435,28.7152,29.0816,470850.98283681,0
+UI.US,D,20150415,000000,29.2157,30.3321,28.8919,30.1027,532933.58819344,0
+UI.US,D,20150416,000000,30.0073,30.4692,29.8703,30.2478,384013.66602251,0
+UI.US,D,20150417,000000,30.0073,30.1513,29.5911,30.0371,421692.94050058,0
+UI.US,D,20150420,000000,30.2079,30.2478,29.899,30.1612,309412.24656638,0
+UI.US,D,20150421,000000,30.3818,30.632,30.1891,30.4742,355049.43536344,0
+UI.US,D,20150422,000000,30.3718,30.5546,29.8027,30.0848,351756.12340273,0
+UI.US,D,20150423,000000,29.8901,30.4592,29.6786,30.3042,444508.51443568,0
+UI.US,D,20150424,000000,26.0345,30.2478,26.0345,30.1702,3276504.0885423,0
+UI.US,D,20150427,000000,30.0173,30.0758,28.3487,28.8284,1411312.5448616,0
+UI.US,D,20150428,000000,28.9356,29.2971,28.5026,28.7995,851108.19917256,0
+UI.US,D,20150429,000000,28.7609,28.8085,27.9325,28.0119,671016.08757465,0
+UI.US,D,20150430,000000,27.9325,28.0408,27.2303,27.547,669253.14375221,0
+UI.US,D,20150501,000000,27.6256,28.0318,27.123,27.5769,459548.40867877,0
+UI.US,D,20150504,000000,27.7209,27.8361,27.3445,27.412,399394.87263328,0
+UI.US,D,20150505,000000,27.2789,27.6057,26.526,26.9581,930297.70258008,0
+UI.US,D,20150506,000000,27.1329,27.5183,26.9184,27.1816,384553.32215548,0
+UI.US,D,20150507,000000,27.2114,27.5769,27.0843,27.3346,594274.16636723,0
+UI.US,D,20150508,000000,24.5872,28.5204,24.5872,27.3832,4330078.9855869,0
+UI.US,D,20150511,000000,27.2401,29.4858,27.1915,29.177,2370234.1725542,0
+UI.US,D,20150512,000000,28.7419,29.611,28.734,29.1482,962026.66409947,0
+UI.US,D,20150513,000000,29.3021,29.6011,28.7995,28.9168,679988.87760642,0
+UI.US,D,20150514,000000,29.0727,29.1681,28.8482,28.9456,433206.94709878,0
+UI.US,D,20150515,000000,28.8969,29.1482,28.7807,28.9456,724169.19620869,0
+UI.US,D,20150518,000000,28.8969,29.1382,28.7509,28.9256,690726.6251029,0
+UI.US,D,20150519,000000,28.9256,29.3697,28.9168,29.0539,371172.66915705,0
+UI.US,D,20150520,000000,29.0995,29.1084,28.7995,28.8869,394997.07787803,0
+UI.US,D,20150521,000000,28.9555,29.2823,28.8085,29.1681,474897.39701294,0
+UI.US,D,20150522,000000,29.0816,29.9885,29.0816,29.3697,535776.85110296,0
+UI.US,D,20150526,000000,29.3984,29.3984,28.7419,29.1681,592172.93064053,0
+UI.US,D,20150527,000000,29.2346,29.8027,28.9843,29.6508,588462.79472637,0
+UI.US,D,20150528,000000,29.6309,30.8377,29.5623,30.4403,939586.63445092,0
+UI.US,D,20150529,000000,30.4305,30.8565,30.0659,30.6609,708145.63770831,0
+UI.US,D,20150601,000000,30.7403,30.7403,29.5723,29.8503,590806.67434867,0
+UI.US,D,20150602,000000,29.7173,30.5367,29.4244,30.0848,401113.5163254,0
+UI.US,D,20150603,000000,30.1027,30.352,29.899,30.1981,463798.2007259,0
+UI.US,D,20150604,000000,30.1791,30.4017,29.4471,29.7829,326795.01361062,0
+UI.US,D,20150605,000000,29.6876,30.7691,29.2921,30.5834,1086073.0699178,0
+UI.US,D,20150608,000000,30.5546,31.6253,30.4215,30.6023,894724.69793442,0
+UI.US,D,20150609,000000,30.5546,30.9986,29.8803,30.3619,667915.07845237,0
+UI.US,D,20150610,000000,30.342,31.3938,30.3042,31.1912,671671.52813913,0
+UI.US,D,20150611,000000,31.3094,31.7703,31.0682,31.3283,741255.95783672,0
+UI.US,D,20150612,000000,31.2796,31.6064,30.9986,31.5388,408937.52343231,0
+UI.US,D,20150615,000000,31.3551,31.529,30.9499,31.4415,456746.42543613,0
+UI.US,D,20150616,000000,31.4038,31.6651,31.1714,31.3283,395971.68074504,0
+UI.US,D,20150617,000000,31.5111,31.7524,31.2111,31.4911,331876.43992236,0
+UI.US,D,20150618,000000,31.5687,31.7236,31.3481,31.4714,351065.44409823,0
+UI.US,D,20150619,000000,31.6154,32.2143,31.3094,32.1566,1002273.3324937,0
+UI.US,D,20150622,000000,32.3961,33.0525,32.2043,32.5341,547807.35694783,0
+UI.US,D,20150623,000000,32.4358,32.7824,32.1179,32.5142,378038.18253525,0
+UI.US,D,20150624,000000,32.5341,32.7734,31.529,31.5488,411219.98696485,0
+UI.US,D,20150625,000000,31.7901,31.9937,31.1515,31.4326,601424.61012906,0
+UI.US,D,20150626,000000,31.4415,31.4415,30.641,31.1515,1233342.8122343,0
+UI.US,D,20150629,000000,30.8177,31.7901,30.3718,30.9211,960167.06544724,0
+UI.US,D,20150630,000000,31.0682,31.1615,30.3321,30.7741,1597526.1290125,0
+UI.US,D,20150701,000000,31.1615,31.7524,30.9787,31.2509,874189.57388957,0
+UI.US,D,20150702,000000,31.1813,31.3094,30.3132,30.499,857283.03324626,0
+UI.US,D,20150706,000000,30.2178,30.489,29.4759,29.8703,1149337.683297,0
+UI.US,D,20150707,000000,30.1612,31.8856,29.6309,31.8279,944194.85482518,0
+UI.US,D,20150708,000000,31.6064,31.819,30.508,30.6907,548948.08530353,0
+UI.US,D,20150709,000000,31.0682,31.4415,30.651,30.9986,430819.77416731,0
+UI.US,D,20150710,000000,31.4614,32.261,31.1714,31.7038,594684.94939382,0
+UI.US,D,20150713,000000,31.8468,32.1944,31.5388,31.9937,298067.3859203,0
+UI.US,D,20150714,000000,32.253,32.5798,32.0703,32.4645,376381.96175403,0
+UI.US,D,20150715,000000,32.6195,33.3634,32.4158,33.0625,922402.21117198,0
+UI.US,D,20150716,000000,33.4289,34.6139,33.1866,34.0566,867549.58844754,0
+UI.US,D,20150717,000000,34.4411,34.7122,32.9374,33.3823,659298.70310545,0
+UI.US,D,20150720,000000,33.2759,33.3049,31.4911,31.6651,694353.19486215,0
+UI.US,D,20150721,000000,31.7524,32.1755,31.5587,31.6154,354797.73007755,0
+UI.US,D,20150722,000000,31.1615,31.2509,30.2178,31.0482,669150.44799557,0
+UI.US,D,20150723,000000,31.2896,31.529,30.8744,31.3094,400223.48643446,0
+UI.US,D,20150724,000000,31.4326,31.5875,30.8565,31.0779,535154.63563622,0
+UI.US,D,20150727,000000,31.0382,31.1336,30.0928,30.7691,303147.8054109,0
+UI.US,D,20150728,000000,30.931,31.5201,30.1225,31.3481,325241.48858604,0
+UI.US,D,20150729,000000,31.3382,31.6749,30.2944,30.3232,928741.15709208,0
+UI.US,D,20150730,000000,30.489,31.5875,30.1225,31.3283,546459.22343655,0
+UI.US,D,20150731,000000,31.4813,31.7613,31.0382,31.0682,369213.3952116,0
+UI.US,D,20150803,000000,30.9886,31.3382,29.6786,29.7729,668502.05517909,0
+UI.US,D,20150804,000000,29.8306,30.5923,29.7273,29.8027,625590.33121774,0
+UI.US,D,20150805,000000,30.1125,31.4714,29.8901,31.3184,838303.44786827,0
+UI.US,D,20150806,000000,31.6451,31.819,30.3619,30.9022,1550218.6239382,0
+UI.US,D,20150807,000000,28.4827,31.965,27.4796,30.508,3842114.0569511,0
+UI.US,D,20150810,000000,30.5744,32.0513,30.0173,31.8566,944504.95573741,0
+UI.US,D,20150811,000000,31.7803,32.0613,30.6023,31.3184,1249816.4197859,0
+UI.US,D,20150812,000000,31.0283,31.809,30.779,31.6253,757406.3758012,0
+UI.US,D,20150813,000000,31.6551,31.9352,30.9589,31.1813,500618.65676848,0
+UI.US,D,20150814,000000,31.0682,31.7425,31.0682,31.5388,252331.52865115,0
+UI.US,D,20150817,000000,31.3481,33.1112,31.3481,32.7447,647578.29817281,0
+UI.US,D,20150818,000000,32.5798,34.6438,32.4845,33.6803,947199.20911768,0
+UI.US,D,20150819,000000,33.3346,33.3634,32.253,32.3295,439529.78388058,0
+UI.US,D,20150820,000000,31.8468,32.9274,31.7336,31.8856,465148.34787947,0
+UI.US,D,20150821,000000,31.3283,33.3634,31.3283,32.553,617915.33364008,0
+UI.US,D,20150824,000000,30.9112,33.3535,30.1325,31.1236,1314959.761419,0
+UI.US,D,20150825,000000,31.8566,33.4966,31.1515,32.8122,1072068.1878103,0
+UI.US,D,20150826,000000,32.985,33.9018,31.8468,33.6901,904574.42918226,0
+UI.US,D,20150827,000000,33.6803,34.2385,33.3733,34.2385,603812.78988169,0
+UI.US,D,20150828,000000,33.8928,34.46,33.6504,33.9871,381348.61045541,0
+UI.US,D,20150831,000000,33.8631,34.7619,33.6803,33.9018,371806.96647752,0
+UI.US,D,20150901,000000,33.1479,34.5941,33.0049,33.6405,545422.19765865,0
+UI.US,D,20150902,000000,34.0566,34.6238,33.7388,34.4222,461829.86539017,0
+UI.US,D,20150903,000000,34.5941,35.774,34.2483,35.0967,563881.25650539,0
+UI.US,D,20150904,000000,34.7619,35.4909,34.4222,34.752,235427.00165012,0
+UI.US,D,20150908,000000,35.057,35.1453,34.4222,34.4888,263013.90098474,0
+UI.US,D,20150909,000000,34.5851,35.1453,33.6901,33.7776,301489.57098739,0
+UI.US,D,20150910,000000,33.7845,34.742,33.6604,33.9971,271442.00077781,0
+UI.US,D,20150911,000000,33.7091,34.5474,33.7091,34.2186,181805.72118431,0
+UI.US,D,20150914,000000,34.152,34.5851,33.8144,34.017,266748.20060635,0
+UI.US,D,20150915,000000,33.9306,34.2483,33.7388,34.0944,294543.5119177,0
+UI.US,D,20150916,000000,34.2186,34.3666,33.7191,34.0269,337480.40640764,0
+UI.US,D,20150917,000000,32.7257,34.0944,32.4875,33.7388,508546.36645318,0
+UI.US,D,20150918,000000,33.0337,34.2186,32.8221,34.0846,539301.7319267,0
+UI.US,D,20150921,000000,34.1898,34.1898,32.975,33.6901,401884.7413214,0
+UI.US,D,20150922,000000,33.4677,34.0746,33.3733,33.7776,412047.5939449,0
+UI.US,D,20150923,000000,33.8829,34.0269,33.0814,33.1191,419767.89847402,0
+UI.US,D,20150924,000000,32.9374,33.0297,30.8942,31.0283,754439.27389101,0
+UI.US,D,20150925,000000,31.2697,31.9053,30.4305,30.6907,569172.10161501,0
+UI.US,D,20150928,000000,30.3917,30.7503,30.0371,30.2765,384524.12434232,0
+UI.US,D,20150929,000000,30.3718,31.7336,30.0073,31.4614,545111.08992527,0
+UI.US,D,20150930,000000,31.6451,32.995,31.6451,32.679,443369.79972227,0
+UI.US,D,20151001,000000,32.679,34.6725,32.679,33.4479,764875.98186556,0
+UI.US,D,20151002,000000,33.1379,34.007,32.7158,33.7677,517419.48119172,0
+UI.US,D,20151005,000000,33.9306,33.9871,33.5919,33.7488,328285.10890315,0
+UI.US,D,20151006,000000,33.6107,34.0846,33.4677,33.573,452806.73430123,0
+UI.US,D,20151007,000000,33.7488,34.4053,33.7091,34.3765,358286.36534012,0
+UI.US,D,20151008,000000,34.46,34.5375,33.729,33.8144,289872.86863254,0
+UI.US,D,20151009,000000,33.6504,34.3666,33.5064,34.2773,523848.03419359,0
+UI.US,D,20151012,000000,34.4053,34.4053,33.2662,33.7488,242566.37037939,0
+UI.US,D,20151013,000000,33.6207,34.1809,33.4479,33.6018,334264.61967498,0
+UI.US,D,20151014,000000,33.6018,33.8243,33.3446,33.5919,318603.51678629,0
+UI.US,D,20151015,000000,33.729,33.729,33.0814,33.4578,382489.33881111,0
+UI.US,D,20151016,000000,33.3634,33.5064,31.819,32.9274,477178.85372434,0
+UI.US,D,20151019,000000,31.819,31.8349,30.2278,30.9112,761307.80773264,0
+UI.US,D,20151020,000000,30.1702,30.3718,28.7052,29.0816,1145499.6810976,0
+UI.US,D,20151021,000000,29.0995,29.7073,28.3675,28.6177,476868.75281211,0
+UI.US,D,20151022,000000,28.6655,29.5723,27.9722,29.0906,971571.32854079,0
+UI.US,D,20151023,000000,29.4661,30.798,29.2734,30.7007,701922.47621972,0
+UI.US,D,20151026,000000,30.6807,30.8565,29.2068,29.33,385705.12554376,0
+UI.US,D,20151027,000000,29.33,29.8603,28.7509,28.9256,332085.85872024,0
+UI.US,D,20151028,000000,29.0906,29.7362,28.8582,29.3121,449281.85347748,0
+UI.US,D,20151029,000000,29.3121,29.3984,28.3487,28.5026,661787.56497243,0
+UI.US,D,20151030,000000,28.6177,28.8869,27.6743,28.1351,664794.93972836,0
+UI.US,D,20151102,000000,28.2315,28.9069,27.6643,28.599,707987.56678877,0
+UI.US,D,20151103,000000,28.9069,28.9843,28.453,28.6854,417123.98615093,0
+UI.US,D,20151104,000000,28.9743,29.0539,28.5503,28.725,538200.2695956,0
+UI.US,D,20151105,000000,28.725,28.9456,28.5503,28.8185,747348.23257664,0
+UI.US,D,20151106,000000,33.0237,33.3148,31.4911,32.7734,1942836.5834539,0
+UI.US,D,20151109,000000,32.7635,32.9671,31.4813,32.1368,666684.74301489,0
+UI.US,D,20151110,000000,32.1467,32.3572,31.6253,32.2908,400223.48643446,0
+UI.US,D,20151111,000000,32.4448,32.7158,32.1368,32.5798,256997.1378306,0
+UI.US,D,20151112,000000,32.553,33.1866,32.253,32.5242,319020.34073975,0
+UI.US,D,20151113,000000,32.2908,32.553,32.099,32.253,436727.80063795,0
+UI.US,D,20151116,000000,32.2143,33.6306,32.1268,33.6018,465148.34787947,0
+UI.US,D,20151117,000000,33.6306,33.9206,33.1966,33.4191,336233.96183187,0
+UI.US,D,20151118,000000,33.729,33.729,32.7923,33.4191,240818.5288741,0
+UI.US,D,20151119,000000,33.2462,33.4578,32.4158,33.0337,175895.68107138,0
+UI.US,D,20151120,000000,33.2859,33.6405,32.7824,32.8023,367970.9779204,0
+UI.US,D,20151123,000000,32.9075,33.0525,32.4943,32.5698,362888.54478752,0
+UI.US,D,20151124,000000,32.3672,32.842,32.108,32.7257,236878.83773919,0
+UI.US,D,20151125,000000,32.7635,33.0138,32.4745,32.8023,161996.51518399,0
+UI.US,D,20151127,000000,32.8023,33.3148,32.8023,33.1012,87118.219913364,0
+UI.US,D,20151130,000000,33.1012,33.7776,33.0138,33.6405,259902.82365102,0
+UI.US,D,20151201,000000,33.7488,34.0566,33.5254,33.7577,402433.45884467,0
+UI.US,D,20151202,000000,33.7388,34.0369,31.8279,33.7577,350741.24768999,0
+UI.US,D,20151203,000000,33.9018,33.9405,33.4389,33.6504,369129.82905668,0
+UI.US,D,20151204,000000,33.6604,34.2086,33.6405,34.0566,182742.06484786,0
+UI.US,D,20151207,000000,33.9504,33.9504,31.8656,33.0912,227336.18694016,0
+UI.US,D,20151208,000000,32.6493,33.0337,32.1566,32.707,170268.5576998,0
+UI.US,D,20151209,000000,32.4745,33.5919,32.3295,32.6592,441707.53801418,0
+UI.US,D,20151210,000000,32.5997,33.2562,31.7336,32.5341,241544.44691864,0
+UI.US,D,20151211,000000,31.965,32.1855,31.4714,31.5964,252850.04154011,0
+UI.US,D,20151214,000000,31.6651,31.809,30.7503,30.8277,219086.2944895,0
+UI.US,D,20151215,000000,31.0582,31.7336,30.8565,31.5201,250980.37467644,0
+UI.US,D,20151216,000000,31.6154,32.7447,31.5587,32.1656,351791.36214277,0
+UI.US,D,20151217,000000,32.2808,32.4358,30.9022,30.9687,332708.07418698,0
+UI.US,D,20151218,000000,30.7691,31.4813,30.2855,30.6907,924592.0471593,0
+UI.US,D,20151221,000000,30.8177,30.8277,29.8901,30.5447,424701.32207766,0
+UI.US,D,20151222,000000,30.4692,31.4514,30.342,31.4237,1305369.7900263,0
+UI.US,D,20151223,000000,31.4326,32.3105,31.0382,31.3651,218315.06949351,0
+UI.US,D,20151224,000000,31.3094,31.5776,31.1515,31.2309,165487.16408885,0
+UI.US,D,20151228,000000,30.931,31.3343,30.9012,31.0959,131649.91909476,0
+UI.US,D,20151229,000000,31.0869,31.2995,30.7503,31.2598,228624.91800396,0
+UI.US,D,20151230,000000,31.1515,31.9053,31.1515,31.4614,167138.35076435,0
+UI.US,D,20151231,000000,31.375,31.375,30.5367,30.5546,149724.37226466,0
+UI.US,D,20160104,000000,30.779,30.798,29.4759,29.8603,355052.45582687,0
+UI.US,D,20160105,000000,29.8603,30.0848,29.2157,29.6974,290499.11138386,0
+UI.US,D,20160106,000000,29.33,29.8405,28.9743,29.2435,264823.15857979,0
+UI.US,D,20160107,000000,29.0439,29.4471,28.002,28.1351,521599.80257994,0
+UI.US,D,20160108,000000,28.299,28.8085,27.0644,27.1031,437264.43630748,0
+UI.US,D,20160111,000000,27.1727,27.8451,26.4079,26.7286,393780.83793657,0
+UI.US,D,20160112,000000,27.547,27.8748,26.6313,27.7398,665409.10062596,0
+UI.US,D,20160113,000000,27.8748,28.145,26.8141,27.1131,550947.63209471,0
+UI.US,D,20160114,000000,25.8208,26.3413,25.2906,26.0245,1145971.880214,0
+UI.US,D,20160115,000000,25.3293,26.0632,24.8287,25.9172,1069234.9931122,0
+UI.US,D,20160119,000000,26.1894,26.7862,25.4256,25.8974,810715.5417125,0
+UI.US,D,20160120,000000,25.4356,26.5062,25.213,26.0345,815501.96942917,0
+UI.US,D,20160121,000000,26.2162,27.6106,26.0145,27.3534,1191613.0962955,0
+UI.US,D,20160122,000000,27.7785,28.9456,27.5967,28.9168,770354.09570788,0
+UI.US,D,20160125,000000,28.9256,29.3211,28.444,28.725,475323.28235668,0
+UI.US,D,20160126,000000,28.7896,29.4421,27.3832,27.5183,759368.67021008,0
+UI.US,D,20160127,000000,27.2601,28.6466,27.1428,27.7308,602231.07386509,0
+UI.US,D,20160128,000000,27.9523,28.429,27.1816,27.3931,326260.39158336,0
+UI.US,D,20160129,000000,27.6356,28.5602,27.5283,28.5503,568115.94623537,0
+UI.US,D,20160201,000000,28.2115,28.4251,27.6156,27.7865,781511.68762126,0
+UI.US,D,20160202,000000,27.6921,27.9523,26.8339,26.8906,635053.44314643,0
+UI.US,D,20160203,000000,26.9581,27.4508,26.536,27.2214,706660.5765215,0
+UI.US,D,20160204,000000,27.3068,27.702,26.6045,27.0644,1047869.2416239,0
+UI.US,D,20160205,000000,32.6393,33.7488,28.6177,28.6952,5844100.3757704,0
+UI.US,D,20160208,000000,28.299,30.3232,28.299,28.9843,2088765.2400072,0
+UI.US,D,20160209,000000,28.8085,30.2855,28.5403,29.8703,858230.45194238,0
+UI.US,D,20160210,000000,30.2575,31.0382,28.9555,30.7503,840941.31926449,0
+UI.US,D,20160211,000000,30.342,30.8565,29.8901,30.2765,408950.61210718,0
+UI.US,D,20160212,000000,30.6023,30.779,29.7173,30.5367,384904.7027346,0
+UI.US,D,20160216,000000,30.8079,32.1944,30.789,31.9153,928174.31678822,0
+UI.US,D,20160217,000000,32.0513,32.9174,32.0513,32.7447,525931.1471397,0
+UI.US,D,20160218,000000,32.5142,33.1767,31.7613,31.819,512989.46815988,0
+UI.US,D,20160219,000000,31.819,32.0126,31.2896,31.5964,508591.67340464,0
+UI.US,D,20160222,000000,31.6064,32.2232,31.5191,31.8279,422545.7180092,0
+UI.US,D,20160223,000000,31.7425,31.965,31.1515,31.7038,426618.30953506,0
+UI.US,D,20160224,000000,31.3184,32.1268,30.4305,31.9053,514953.77621104,0
+UI.US,D,20160225,000000,31.955,32.2431,30.789,31.4326,637412.42508589,0
+UI.US,D,20160226,000000,31.7524,31.9839,31.4614,31.819,522719.38769162,0
+UI.US,D,20160229,000000,31.7038,32.1855,31.4714,31.5011,373740.06307323,0
+UI.US,D,20160301,000000,31.5687,32.702,31.2549,32.5798,625426.21937133,0
+UI.US,D,20160302,000000,32.6692,32.707,31.5388,32.679,479321.36911791,0
+UI.US,D,20160303,000000,32.4645,33.1569,31.8954,32.0613,361056.13030616,0
+UI.US,D,20160304,000000,32.108,32.1467,31.4137,31.8369,387138.83885225,0
+UI.US,D,20160307,000000,31.7524,32.0126,31.4237,31.7524,374463.96747548,0
+UI.US,D,20160308,000000,31.4614,31.7236,31.2012,31.3283,253951.5038712,0
+UI.US,D,20160309,000000,31.2111,31.6839,31.1615,31.6551,275492.44223852,0
+UI.US,D,20160310,000000,31.7425,32.1944,30.508,30.7007,358740.44167588,0
+UI.US,D,20160311,000000,30.779,31.5011,30.6807,31.3551,441973.3387961,0
+UI.US,D,20160314,000000,31.4415,31.6451,30.5367,30.5834,342086.61313961,0
+UI.US,D,20160315,000000,30.499,30.7105,30.0173,30.2278,326658.08593509,0
+UI.US,D,20160316,000000,30.0371,31.1615,30.0371,30.7105,283522.84767986,0
+UI.US,D,20160317,000000,30.7503,32.2708,30.5645,31.8954,737928.41395713,0
+UI.US,D,20160318,000000,32.0613,32.3007,31.7186,31.8369,425021.49120132,0
+UI.US,D,20160321,000000,31.7137,32.1268,31.4614,31.5687,229239.07890156,0
+UI.US,D,20160322,000000,31.4911,31.7524,31.4614,31.4813,161129.64217935,0
+UI.US,D,20160323,000000,31.3849,31.4326,30.5744,30.6707,293210.48072358,0
+UI.US,D,20160324,000000,30.5367,31.4911,30.3321,31.2598,387580.83333429,0
+UI.US,D,20160328,000000,31.3283,31.5587,30.9886,31.0869,315281.00701242,0
+UI.US,D,20160329,000000,31.0582,31.6749,30.8942,31.4038,263227.34706718,0
+UI.US,D,20160330,000000,31.6551,32.3762,31.6551,32.0126,257647.54428936,0
+UI.US,D,20160331,000000,32.0415,32.7158,31.8954,32.0793,341975.86281381,0
+UI.US,D,20160401,000000,31.9253,32.3961,31.1059,31.8756,693905.15945325,0
+UI.US,D,20160404,000000,31.9839,32.8797,31.7703,32.7734,459468.86980843,0
+UI.US,D,20160405,000000,32.4645,32.8797,32.261,32.4059,295178.81605932,0
+UI.US,D,20160406,000000,32.4845,32.7794,32.1268,32.553,252519.80420501,0
+UI.US,D,20160407,000000,32.4158,32.697,31.809,31.9352,188934.01488099,0
+UI.US,D,20160408,000000,32.0891,32.0891,31.3382,31.4237,286451.6903866,0
+UI.US,D,20160411,000000,31.5111,31.5776,31.0779,31.1236,374730.77507852,0
+UI.US,D,20160412,000000,31.0582,31.5587,30.9112,31.3849,329429.86454342,0
+UI.US,D,20160413,000000,31.6839,32.1268,31.4038,31.9839,373761.20631724,0
+UI.US,D,20160414,000000,31.8756,32.707,31.7038,32.5142,306538.77902255,0
+UI.US,D,20160415,000000,32.3205,32.3205,31.4237,31.7703,349080.99962419,0
+UI.US,D,20160418,000000,31.7524,32.4059,31.5875,32.3205,278802.87015867,0
+UI.US,D,20160419,000000,32.4448,32.4448,31.9352,32.0415,274811.83114545,0
+UI.US,D,20160420,000000,32.0703,32.4645,31.9253,32.4358,202791.90110149,0
+UI.US,D,20160421,000000,32.3762,32.3861,32.0037,32.2331,90594.773322213,0
+UI.US,D,20160422,000000,32.2331,32.7923,32.2043,32.7923,221227.80306194,0
+UI.US,D,20160425,000000,33.1379,35.2824,33.1012,33.8341,908199.99212036,0
+UI.US,D,20160426,000000,33.8341,34.007,33.1668,33.7488,382969.5924966,0
+UI.US,D,20160427,000000,33.6405,34.9227,33.6207,34.7222,936543.01413383,0
+UI.US,D,20160428,000000,34.6625,34.742,34.1809,34.312,344004.60741816,0
+UI.US,D,20160429,000000,34.297,34.4053,33.6803,34.3467,206261.40676233,0
+UI.US,D,20160502,000000,34.297,35.0937,33.6604,34.9983,608011.23405049,0
+UI.US,D,20160503,000000,35.0667,35.1065,33.6803,33.9971,615362.03521991,0
+UI.US,D,20160504,000000,33.9018,33.9871,33.3634,33.7001,358746.48260274,0
+UI.US,D,20160505,000000,33.9683,34.3368,33.5829,34.0269,724045.35720804,0
+UI.US,D,20160506,000000,37.1207,37.4127,35.4909,36.4861,1491327.6416068,0
+UI.US,D,20160509,000000,36.6093,36.6182,35.8018,36.3907,560368.45753538,0
+UI.US,D,20160510,000000,36.4483,36.7265,35.9171,36.4573,473155.59643452,0
+UI.US,D,20160511,000000,36.2934,37.2867,36.2934,36.7165,731558.25658157,0
+UI.US,D,20160512,000000,36.7365,36.9609,36.2349,36.5437,229046.77606314,0
+UI.US,D,20160513,000000,36.3223,37.0344,36.3033,36.5905,422634.31826984,0
+UI.US,D,20160516,000000,36.6381,37.0245,36.6093,36.9311,498984.58605241,0
+UI.US,D,20160517,000000,36.4096,36.7365,35.7451,35.9835,539055.06074652,0
+UI.US,D,20160518,000000,36.0421,36.6381,35.6856,36.2934,508940.03352032,0
+UI.US,D,20160519,000000,36.206,36.7951,36.206,36.4483,270798.64206705,0
+UI.US,D,20160520,000000,36.6381,36.7752,36.215,36.5348,383899.89523328,0
+UI.US,D,20160523,000000,36.6381,37.0533,36.5348,36.5715,508585.63247778,0
+UI.US,D,20160524,000000,36.6768,38.6653,36.6381,38.4239,1210132.5644109,0
+UI.US,D,20160525,000000,38.7228,38.9752,37.9621,38.3753,400778.24488458,0
+UI.US,D,20160526,000000,38.3156,38.8658,38.2381,38.6453,258832.57277538,0
+UI.US,D,20160527,000000,38.5679,38.7427,38.0971,38.5302,244391.73711273,0
+UI.US,D,20160531,000000,38.9155,38.9454,38.2471,38.4239,257826.75845292,0
+UI.US,D,20160601,000000,38.8371,38.9444,37.6889,38.2114,498669.45103447,0
+UI.US,D,20160602,000000,38.2213,38.7705,38.2114,38.6066,320415.79484477,0
+UI.US,D,20160603,000000,38.5679,38.7328,38.0871,38.6266,326730.57705743,0
+UI.US,D,20160606,000000,38.847,39.1837,38.6543,38.9552,331951.95150813,0
+UI.US,D,20160607,000000,39.1748,39.4091,38.2968,38.3355,567131.27515693,0
+UI.US,D,20160608,000000,38.5203,39.7359,38.0097,39.6764,1148999.3913927,0
+UI.US,D,20160609,000000,39.5314,39.726,39.1927,39.3694,385071.83504443,0
+UI.US,D,20160610,000000,38.3454,39.136,38.2581,38.3851,393020.68797315,0
+UI.US,D,20160613,000000,38.4239,38.9951,37.8171,38.5113,658063.33356225,0
+UI.US,D,20160614,000000,38.2968,38.695,38.0971,38.5302,323822.87759471,0
+UI.US,D,20160615,000000,38.5868,39.0785,38.539,38.714,377787.48407049,0
+UI.US,D,20160616,000000,38.414,38.539,37.8449,38.3901,232277.66511295,0
+UI.US,D,20160617,000000,38.4736,38.5868,38.0474,38.3851,393069.01538805,0
+UI.US,D,20160620,000000,38.7705,39.0139,38.5769,38.6166,347074.405085,0
+UI.US,D,20160621,000000,38.6266,39.0496,38.1358,38.3851,237973.25232228,0
+UI.US,D,20160622,000000,38.267,38.6453,38.0871,38.3454,284651.49418184,0
+UI.US,D,20160623,000000,38.5769,39.0595,38.5769,38.705,227818.45426794,0
+UI.US,D,20160624,000000,37.1893,37.9521,37.1497,37.2092,913069.98599195,0
+UI.US,D,20160627,000000,37.2867,37.2867,34.8374,34.9317,1083388.8847489,0
+UI.US,D,20160628,000000,35.2625,35.9368,35.2029,35.6756,841742.7488948,0
+UI.US,D,20160629,000000,36.1861,36.6928,35.9736,36.6003,613337.31790014,0
+UI.US,D,20160630,000000,36.7752,37.3334,36.496,37.2777,769900.01937212,0
+UI.US,D,20160701,000000,37.248,37.5846,36.7752,36.941,257912.33825013,0
+UI.US,D,20160705,000000,36.8228,36.8228,36.1673,36.4186,270863.07862024,0
+UI.US,D,20160706,000000,36.1296,36.5815,35.7293,36.351,420813.98564221,0
+UI.US,D,20160707,000000,36.3709,36.7464,35.8306,36.6093,702577.9167842,0
+UI.US,D,20160708,000000,36.8418,38.1458,36.8418,38.0008,384940.94829577,0
+UI.US,D,20160711,000000,38.4339,38.5113,38.0395,38.1071,177972.75309062,0
+UI.US,D,20160712,000000,38.4239,38.7427,38.1726,38.3653,279242.85099842,0
+UI.US,D,20160713,000000,38.6453,39.0496,38.2213,38.4836,373792.41777269,0
+UI.US,D,20160714,000000,38.6355,38.6851,37.9621,37.9908,234197.67303379,0
+UI.US,D,20160715,000000,38.1815,38.5868,37.8974,38.4339,230723.13326722,0
+UI.US,D,20160718,000000,38.6166,39.0139,38.4537,38.6453,173130.95021106,0
+UI.US,D,20160719,000000,38.7328,38.7328,38.0971,38.3256,329470.13738916,0
+UI.US,D,20160720,000000,38.3454,40.748,38.3156,40.324,887348.72623642,0
+UI.US,D,20160721,000000,40.8633,40.9695,39.5403,39.9664,329418.78951084,0
+UI.US,D,20160722,000000,39.9565,40.6507,39.5403,40.613,323749.37965124,0
+UI.US,D,20160725,000000,40.613,42.0115,40.5216,41.9052,606273.46075665,0
+UI.US,D,20160726,000000,42.0582,42.8388,42.0115,42.6759,633169.68078676,0
+UI.US,D,20160727,000000,42.666,42.8299,42.3273,42.4564,283723.20508744,0
+UI.US,D,20160728,000000,42.3084,42.8487,42.2786,42.801,283680.91859941,0
+UI.US,D,20160729,000000,42.7325,43.3135,42.3471,43.1178,433049.88300038,0
+UI.US,D,20160801,000000,43.2738,43.3781,42.6461,43.2639,313295.55571724,0
+UI.US,D,20160802,000000,43.3622,43.7744,42.0522,42.5061,297252.86761513,0
+UI.US,D,20160803,000000,42.5229,43.0801,42.0015,42.957,299523.24929395,0
+UI.US,D,20160804,000000,42.7911,44.1032,42.7713,43.4496,647577.29135166,0
+UI.US,D,20160805,000000,45.896,48.094,44.9802,47.8357,1886149.5326058,0
+UI.US,D,20160808,000000,47.7969,48.2489,47.1315,47.8824,1096877.2676097,0
+UI.US,D,20160809,000000,47.7672,48.3074,47.5546,48.1526,522085.09037115,0
+UI.US,D,20160810,000000,48.084,48.2877,47.8168,48.2012,467196.22208554,0
+UI.US,D,20160811,000000,48.2012,48.9531,47.6023,48.074,427272.74327841,0
+UI.US,D,20160812,000000,48.0363,48.5082,47.6321,48.4515,237662.14458891,0
+UI.US,D,20160815,000000,48.2877,48.9729,48.2877,48.9064,313615.72484091,0
+UI.US,D,20160816,000000,48.6552,49.0087,48.0542,48.4316,205261.63336674,0
+UI.US,D,20160817,000000,48.3939,48.6153,47.6519,48.074,305373.8869594,0
+UI.US,D,20160818,000000,48.074,48.6163,47.8545,48.2588,204805.54338869,0
+UI.US,D,20160819,000000,48.2975,48.9818,47.9688,48.7495,312666.29250249,0
+UI.US,D,20160822,000000,48.7029,49.408,48.4137,48.8667,276007.93466404,0
+UI.US,D,20160823,000000,49.2511,49.6543,48.8866,49.4556,290257.4743094,0
+UI.US,D,20160824,000000,49.6156,50.0228,49.2898,49.4368,215473.82022627,0
+UI.US,D,20160825,000000,49.117,49.8986,48.6929,49.841,194820.89810762,0
+UI.US,D,20160826,000000,49.9742,50.5244,49.3395,50.3903,372678.87358787,0
+UI.US,D,20160829,000000,50.6694,50.7181,50.0228,50.1867,205009.92808084,0
+UI.US,D,20160830,000000,50.3704,51.1908,50.3704,50.4847,274063.76303575,0
+UI.US,D,20160831,000000,50.3804,50.5045,48.9729,49.561,411632.78363373,0
+UI.US,D,20160901,000000,49.561,50.3417,49.3901,50.2065,258754.04072618,0
+UI.US,D,20160902,000000,50.1777,51.595,49.8888,51.2654,531341.80396541,0
+UI.US,D,20160906,000000,51.7867,51.9338,50.5919,50.7936,186321.31401335,0
+UI.US,D,20160907,000000,51.0061,51.0934,50.6982,50.9196,134025.01017252,0
+UI.US,D,20160908,000000,50.6694,51.4123,50.6207,51.1134,307907.04895669,0
+UI.US,D,20160909,000000,51.0259,51.2295,48.7356,49.1736,816423.21077556,0
+UI.US,D,20160912,000000,48.7107,50.9961,48.4416,50.9773,458073.41570339,0
+UI.US,D,20160913,000000,50.8809,50.9862,50.2155,50.6396,268190.97530513,0
+UI.US,D,20160914,000000,50.5343,51.2097,50.3804,50.9286,178841.63973755,0
+UI.US,D,20160915,000000,51.1719,52.0678,50.7369,50.9196,630451.26369904,0
+UI.US,D,20160916,000000,50.7936,50.8621,49.9841,50.6207,311248.68833231,0
+UI.US,D,20160919,000000,50.6694,51.3528,50.43,50.9386,198813.95076313,0
+UI.US,D,20160920,000000,51.1233,51.3825,50.6594,50.6892,203003.33354165,0
+UI.US,D,20160921,000000,50.7656,51.595,50.7656,51.4978,159541.8852359,0
+UI.US,D,20160922,000000,52.0182,52.7661,51.8851,52.2515,335607.71908054,0
+UI.US,D,20160923,000000,52.0281,52.336,50.7656,51.2951,531919.71930183,0
+UI.US,D,20160926,000000,51.1808,51.9348,50.9386,51.2295,222062.45778998,0
+UI.US,D,20160927,000000,51.3141,52.346,51.0846,52.2883,420169.62011031,0
+UI.US,D,20160928,000000,52.0966,52.338,51.604,52.0678,208422.0449365,0
+UI.US,D,20160929,000000,51.9635,52.0579,51.3835,51.9148,194625.57480576,0
+UI.US,D,20160930,000000,52.0678,52.5684,51.3626,51.5851,519611.33082133,0
+UI.US,D,20161003,000000,51.5851,52.1831,51.4888,51.8652,186421.99612771,0
+UI.US,D,20161004,000000,52.2029,52.482,51.5375,51.6526,175326.82712525,0
+UI.US,D,20161005,000000,51.9815,52.2218,51.6526,51.8652,169351.34363799,0
+UI.US,D,20161006,000000,51.9437,52.326,51.6229,52.2595,213165.17934399,0
+UI.US,D,20161007,000000,53.0313,53.0313,51.2097,51.8652,411872.40706591,0
+UI.US,D,20161010,000000,52.0678,52.2128,51.6616,51.8553,198566.2727618,0
+UI.US,D,20161011,000000,52.1732,52.48,51.3726,51.8652,355046.41490001,0
+UI.US,D,20161012,000000,51.6229,51.8851,48.2588,48.6065,949063.84187562,0
+UI.US,D,20161013,000000,48.2111,48.2588,46.5246,47.6996,837892.66484167,0
+UI.US,D,20161014,000000,47.9787,48.5181,47.198,47.4096,463037.04394134,0
+UI.US,D,20161017,000000,46.8395,48.0175,46.8395,47.5447,313417.38107562,0
+UI.US,D,20161018,000000,48.1624,48.4316,47.4096,47.7582,338358.35444486,0
+UI.US,D,20161019,000000,47.9022,48.4763,47.5447,48.1913,455587.57429985,0
+UI.US,D,20161020,000000,48.2489,48.8269,48.1526,48.5866,329594.98321097,0
+UI.US,D,20161021,000000,49.1547,50.3117,48.9998,49.9742,600882.94035381,0
+UI.US,D,20161024,000000,50.3614,51.5663,50.273,50.8909,335927.88820421,0
+UI.US,D,20161025,000000,51.2197,51.3528,50.283,50.4847,338058.32174407,0
+UI.US,D,20161026,000000,50.43,51.5463,50.43,51.0061,288246.85248563,0
+UI.US,D,20161027,000000,51.3041,51.3041,49.8222,49.9742,339701.45385042,0
+UI.US,D,20161028,000000,49.8599,50.8432,49.7427,50.3117,238811.9343349,0
+UI.US,D,20161031,000000,50.4588,50.7369,49.9185,50.5532,334805.2826291,0
+UI.US,D,20161101,000000,50.4101,50.7656,49.1736,50.5631,588982.31443646,0
+UI.US,D,20161102,000000,50.5244,51.0161,50.0913,50.2344,373490.37142961,0
+UI.US,D,20161103,000000,50.5432,50.7995,49.7328,49.9085,881882.69424782,0
+UI.US,D,20161104,000000,54.5847,55.6732,51.5563,51.5851,2193683.0509183,0
+UI.US,D,20161107,000000,52.3559,52.7134,50.9097,51.0934,675353.47306128,0
+UI.US,D,20161108,000000,50.8432,51.5176,50.7559,50.8332,373484.33050275,0
+UI.US,D,20161109,000000,49.7129,51.0934,48.7971,50.8233,508650.06903097,0
+UI.US,D,20161110,000000,51.2654,51.7669,50.0328,50.2065,441248.42757271,0
+UI.US,D,20161111,000000,50.293,51.613,50.0725,51.5375,411464.64450275,0
+UI.US,D,20161114,000000,51.9248,52.2695,51.4024,52.1831,368482.44306135,0
+UI.US,D,20161115,000000,52.2317,53.794,52.1442,53.5229,854103.49207477,0
+UI.US,D,20161116,000000,53.5696,54.6234,53.4554,54.4387,633045.84178609,0
+UI.US,D,20161117,000000,54.7009,54.7644,53.7365,54.0235,255453.68101746,0
+UI.US,D,20161118,000000,54.0235,54.2251,53.3898,54.0831,320632.26139064,0
+UI.US,D,20161121,000000,54.4485,55.3644,54.4485,54.7972,280957.46740597,0
+UI.US,D,20161122,000000,54.7505,54.7505,53.5557,54.1973,337861.99162106,0
+UI.US,D,20161123,000000,54.0046,55.0068,53.9907,54.8807,264936.92936902,0
+UI.US,D,20161125,000000,55.0565,55.3733,54.7505,55.3156,186646.51724274,0
+UI.US,D,20161128,000000,54.9869,55.2879,54.4575,55.0962,335496.96875475,0
+UI.US,D,20161129,000000,55.0266,55.4179,54.686,54.7207,323974.9075874,0
+UI.US,D,20161130,000000,54.7407,54.9591,53.9193,53.956,403825.89248626,0
+UI.US,D,20161201,000000,54.3145,54.3245,50.7131,50.9773,805916.02532096,0
+UI.US,D,20161202,000000,50.8133,51.6716,50.273,51.4321,416712.19630319,0
+UI.US,D,20161205,000000,51.9635,52.5009,51.6815,52.4334,467810.38298314,0
+UI.US,D,20161206,000000,52.6657,54.0046,52.2317,53.8636,460199.82195868,0
+UI.US,D,20161207,000000,53.6371,55.1617,53.2448,54.9869,554341.62616979,0
+UI.US,D,20161208,000000,55.0565,56.136,55.0167,55.6634,435091.71627959,0
+UI.US,D,20161209,000000,55.4418,55.9723,54.1477,54.2271,321692.44405486,0
+UI.US,D,20161212,000000,54.2172,55.1549,53.948,54.833,378171.0829262,0
+UI.US,D,20161213,000000,55.1549,55.8173,55.1549,55.5581,297538.80481991,0
+UI.US,D,20161214,000000,55.2979,56.4638,54.7873,55.5004,598446.4331863,0
+UI.US,D,20161215,000000,55.7508,56.5325,55.2779,55.713,281346.10036741,0
+UI.US,D,20161216,000000,55.8858,55.991,55.4319,55.6831,468956.14544457,0
+UI.US,D,20161219,000000,55.8361,56.2136,55.713,56.146,401631.02239322,0
+UI.US,D,20161220,000000,56.2136,56.4062,55.568,55.8262,255479.85836719,0
+UI.US,D,20161221,000000,55.8361,56.1937,55.5193,55.9433,306961.64390286,0
+UI.US,D,20161222,000000,56.0586,57.3042,55.8729,56.3585,663181.00543517,0
+UI.US,D,20161223,000000,56.6079,56.6079,55.8759,56.001,238460.55375579,0
+UI.US,D,20161227,000000,56.011,56.3675,55.9533,56.136,223247.486276,0
+UI.US,D,20161228,000000,56.291,56.8344,55.5381,55.713,191619.20687097,0
+UI.US,D,20161229,000000,55.5778,55.9246,55.0465,55.3256,248763.35451824,0
+UI.US,D,20161230,000000,55.4219,55.8361,54.8617,55.7308,293749.1300354,0
+UI.US,D,20170103,000000,56.4936,56.6942,55.1349,55.7895,282809.01148905,0
+UI.US,D,20170104,000000,56.2722,56.8403,55.8361,56.3198,335797.00145554,0
+UI.US,D,20170105,000000,56.4261,56.6079,55.3445,55.3832,189688.12391755,0
+UI.US,D,20170106,000000,55.0962,56.0289,54.536,55.3156,199343.53868466,0
+UI.US,D,20170109,000000,55.4031,55.7984,54.977,55.4031,170285.67365924,0
+UI.US,D,20170110,000000,55.4031,56.3874,55.3067,55.9046,180175.67775282,0
+UI.US,D,20170111,000000,56.156,56.5522,55.8461,56.3198,188045.99863234,0
+UI.US,D,20170112,000000,56.0963,56.291,55.2015,56.2821,228175.87577392,0
+UI.US,D,20170113,000000,56.5622,58.1423,56.5522,57.5534,368144.15115711,0
+UI.US,D,20170117,000000,57.3419,57.3419,55.6544,55.8262,342958.52024996,0
+UI.US,D,20170118,000000,56.156,57.5931,55.7606,57.5634,362098.19018979,0
+UI.US,D,20170119,000000,57.8225,57.8225,56.444,56.9654,445427.74213979,0
+UI.US,D,20170120,000000,57.1104,57.4005,56.291,56.4539,265696.07251129,0
+UI.US,D,20170123,000000,56.1837,58.3163,56.1837,57.9398,507660.3638468,0
+UI.US,D,20170124,000000,58.0828,59.5199,57.9596,59.3661,428118.47303902,0
+UI.US,D,20170125,000000,59.8676,60.7457,59.5489,60.0325,292626.52446028,0
+UI.US,D,20170126,000000,60.3116,60.408,59.3949,59.7723,178250.63572626,0
+UI.US,D,20170127,000000,59.9738,60.531,59.4902,60.388,243521.84364466,0
+UI.US,D,20170130,000000,60.4745,60.4745,59.2131,60.0127,280122.81267793,0
+UI.US,D,20170131,000000,59.7624,60.2153,59.3462,60.1666,227679.51295013,0
+UI.US,D,20170201,000000,60.264,60.6006,59.5985,60.254,298299.96160448,0
+UI.US,D,20170202,000000,59.9064,60.5232,59.7534,60.4834,239256.94928038,0
+UI.US,D,20170203,000000,60.7855,61.42,60.7855,61.2492,276560.67947187,0
+UI.US,D,20170206,000000,60.8628,61.9614,60.8429,61.3437,336464.52387375,0
+UI.US,D,20170207,000000,61.277,61.8273,60.397,60.4646,355434.0410403,0
+UI.US,D,20170208,000000,60.552,61.4906,60.407,61.3824,430149.23128567,0
+UI.US,D,20170209,000000,61.3437,62.309,61.0128,61.8372,756736.83974071,0
+UI.US,D,20170210,000000,55.5778,55.9533,49.4387,51.5176,6278021.15906,0
+UI.US,D,20170213,000000,51.8166,52.0579,47.7582,48.5965,4209752.7838942,0
+UI.US,D,20170214,000000,48.6452,48.9818,47.9688,48.23,1638458.4426056,0
+UI.US,D,20170215,000000,48.0175,48.3939,47.506,47.8357,1450317.8027857,0
+UI.US,D,20170216,000000,47.8923,48.4892,47.0828,47.4573,1185358.7233515,0
+UI.US,D,20170217,000000,47.343,47.5348,46.8117,47.5158,842870.38857563,0
+UI.US,D,20170221,000000,47.6321,48.0175,47.3719,47.5348,966886.58975962,0
+UI.US,D,20170222,000000,47.4007,47.9022,46.8594,47.6023,793608.6436616,0
+UI.US,D,20170223,000000,47.4573,47.496,46.1005,47.1683,965405.55585739,0
+UI.US,D,20170224,000000,46.7749,47.93,46.6299,47.8168,483503.70414842,0
+UI.US,D,20170227,000000,47.7295,48.074,47.4384,47.7482,392793.1463947,0
+UI.US,D,20170228,000000,47.6321,47.7195,47.0729,47.3808,468227.20693659,0
+UI.US,D,20170301,000000,47.6619,47.9688,47.2656,47.8168,610516.20505577,0
+UI.US,D,20170302,000000,47.5447,47.7871,46.2049,46.2426,755183.31471613,0
+UI.US,D,20170303,000000,46.1949,46.4909,44.8253,46.2237,920511.4010643,0
+UI.US,D,20170306,000000,46.7651,47.2279,46.1005,46.5713,546533.72820117,0
+UI.US,D,20170307,000000,46.3469,47.0828,45.9734,46.9278,553207.94556209,0
+UI.US,D,20170308,000000,47.0133,47.7145,46.7184,47.3043,508160.75395517,0
+UI.US,D,20170309,000000,47.7672,47.9489,47.353,47.7482,492399.97577327,0
+UI.US,D,20170310,000000,48.0443,48.4803,47.7482,48.074,526685.25617626,0
+UI.US,D,20170313,000000,48.4744,49.4368,48.2777,49.3196,602093.13936842,0
+UI.US,D,20170314,000000,49.408,49.561,48.6065,49.1736,540686.11099915,0
+UI.US,D,20170315,000000,49.1934,50.138,49.1835,50.0625,585223.85110742,0
+UI.US,D,20170316,000000,50.4667,50.7656,50.138,50.5631,626164.21926959,0
+UI.US,D,20170317,000000,50.4667,50.8809,49.2123,49.5699,704437.51543644,0
+UI.US,D,20170320,000000,49.3395,50.2065,49.1736,49.704,608910.32533173,0
+UI.US,D,20170321,000000,49.8788,50.3317,47.6996,47.7384,704528.12933936,0
+UI.US,D,20170322,000000,47.8268,48.9531,47.7295,48.8171,488060.57664436,0
+UI.US,D,20170323,000000,48.7584,49.117,48.4515,48.8567,307383.50196203,0
+UI.US,D,20170324,000000,49.0385,49.3533,48.7029,48.8567,305785.67680714,0
+UI.US,D,20170327,000000,48.239,49.0087,47.9688,48.6849,460815.99649856,0
+UI.US,D,20170328,000000,48.6929,49.1835,48.5479,49.0584,346534.74895203,0
+UI.US,D,20170329,000000,49.2798,49.4279,48.8567,49.1736,344227.1148909,0
+UI.US,D,20170330,000000,49.1934,49.6066,48.6929,48.8071,423381.37955839,0
+UI.US,D,20170331,000000,49.1081,49.1368,48.2975,48.4614,557993.36645763,0
+UI.US,D,20170403,000000,48.4892,48.9004,47.4285,48.1137,860099.1119849,0
+UI.US,D,20170404,000000,47.93,48.5579,47.3331,47.5923,473189.8283534,0
+UI.US,D,20170405,000000,47.7295,48.1724,47.0928,47.1415,404354.47358665,0
+UI.US,D,20170406,000000,47.1315,47.6898,46.8028,47.5645,372025.44666567,0
+UI.US,D,20170407,000000,47.4771,48.1437,47.4771,47.7482,267654.33963559,0
+UI.US,D,20170410,000000,47.6898,47.9877,47.2656,47.7582,239306.28351641,0
+UI.US,D,20170411,000000,47.6321,47.7672,47.0431,47.5923,303569.66347007,0
+UI.US,D,20170412,000000,47.3907,47.5258,46.6488,46.6974,342306.10014891,0
+UI.US,D,20170413,000000,46.6687,47.2756,46.4759,46.7174,269358.8878317,0
+UI.US,D,20170417,000000,46.7749,47.2953,46.5713,47.0729,264039.85173007,0
+UI.US,D,20170418,000000,47.3143,48.09,46.8494,47.7295,403978.92930009,0
+UI.US,D,20170419,000000,47.8168,48.665,47.6898,48.4704,358281.3312344,0
+UI.US,D,20170420,000000,48.6929,49.1458,48.3939,48.8171,274052.68800317,0
+UI.US,D,20170421,000000,48.8369,49.2321,47.7871,48.2489,565679.43906786,0
+UI.US,D,20170424,000000,48.8369,49.4746,48.5379,49.3295,359268.01595512,0
+UI.US,D,20170425,000000,49.4279,50.3903,49.262,49.8888,336036.62488771,0
+UI.US,D,20170426,000000,49.8688,50.129,49.2818,49.5788,405493.18830007,0
+UI.US,D,20170427,000000,49.6643,50.6207,49.6255,50.0328,353075.05910085,0
+UI.US,D,20170428,000000,49.9275,49.9275,49.1984,49.6742,341662.74143815,0
+UI.US,D,20170501,000000,49.8122,50.3804,49.6831,50.283,333470.23779269,0
+UI.US,D,20170502,000000,50.0824,50.283,49.2223,49.3493,628839.34304814,0
+UI.US,D,20170503,000000,48.8866,49.2998,48.2777,48.3661,693107.75710751,0
+UI.US,D,20170504,000000,48.7206,48.9441,47.7295,48.3661,907196.19144019,0
+UI.US,D,20170505,000000,47.5447,48.6452,44.9613,45.5205,1876748.8435881,0
+UI.US,D,20170508,000000,45.5682,45.6834,44.0744,44.72,984192.83839695,0
+UI.US,D,20170509,000000,44.7398,45.6158,44.6811,45.155,389414.25463678,0
+UI.US,D,20170510,000000,45.4043,45.4242,44.7696,45.0378,304111.33324532,0
+UI.US,D,20170511,000000,45.7907,45.8314,44.865,45.0874,499840.38402447,0
+UI.US,D,20170512,000000,45.2206,46.0707,44.5064,46.042,522304.57738046,0
+UI.US,D,20170515,000000,46.3766,47.7969,46.0519,47.4483,854475.00907675,0
+UI.US,D,20170516,000000,47.5348,48.5579,47.2656,48.4704,857778.3892489,0
+UI.US,D,20170517,000000,48.4614,48.4614,46.6399,47.4285,1228439.593265,0
+UI.US,D,20170518,000000,46.3667,47.4007,45.7032,46.6399,1446857.3585151,0
+UI.US,D,20170519,000000,46.7451,47.9787,46.3369,47.3233,759535.80251991,0
+UI.US,D,20170522,000000,47.4007,47.9022,47.1633,47.1683,389578.36648319,0
+UI.US,D,20170523,000000,47.343,47.5338,46.1661,46.2813,739946.0835289,0
+UI.US,D,20170524,000000,46.2237,46.3766,45.1838,45.5582,403250.99761327,0
+UI.US,D,20170525,000000,45.5305,45.7032,45.0973,45.6059,488620.3692002,0
+UI.US,D,20170526,000000,45.5582,46.042,45.307,46.042,308049.01073795,0
+UI.US,D,20170530,000000,46.0121,46.1859,45.5205,45.7907,347182.13494737,0
+UI.US,D,20170531,000000,45.8483,46.024,45.2821,45.4728,357605.75424704,0
+UI.US,D,20170601,000000,45.7032,46.8594,45.5582,46.8217,338452.99563235,0
+UI.US,D,20170602,000000,46.8981,47.3143,46.5713,47.0729,220649.88772552,0
+UI.US,D,20170605,000000,48.1327,48.5239,47.7582,48.4982,689539.5829746,0
+UI.US,D,20170606,000000,48.5676,48.9243,48.23,48.3562,724622.26572332,0
+UI.US,D,20170607,000000,48.6362,48.6362,47.7969,48.1039,1028601.7053988,0
+UI.US,D,20170608,000000,47.9787,49.0584,47.1027,48.9729,604404.80071413,0
+UI.US,D,20170609,000000,49.0285,49.5699,47.0729,47.5645,751079.51173482,0
+UI.US,D,20170612,000000,47.3331,47.5546,46.1005,47.3808,421703.00871201,0
+UI.US,D,20170613,000000,47.4673,47.9688,46.9478,47.1881,357558.4336533,0
+UI.US,D,20170614,000000,47.496,48.2111,47.1315,48.2012,299300.7418212,0
+UI.US,D,20170615,000000,47.7384,47.7384,46.2813,46.5713,713150.54561314,0
+UI.US,D,20170616,000000,46.6101,47.3143,46.3191,46.7352,469302.49191796,0
+UI.US,D,20170619,000000,46.8594,47.3808,46.6786,47.3233,481940.11091242,0
+UI.US,D,20170620,000000,47.3808,47.7384,46.4999,47.4186,580414.26650444,0
+UI.US,D,20170621,000000,47.4673,48.094,46.8694,47.7672,345401.06834433,0
+UI.US,D,20170622,000000,47.8268,48.9729,47.6519,48.8369,363847.03851622,0
+UI.US,D,20170623,000000,49.0782,50.0525,48.8964,49.5331,767344.70730967,0
+UI.US,D,20170626,000000,49.9562,50.3516,49.1736,49.7526,403371.8161505,0
+UI.US,D,20170627,000000,49.6543,50.5244,49.4933,49.9375,853923.27109006,0
+UI.US,D,20170628,000000,50.129,51.3626,49.9462,51.0647,496622.58364953,0
+UI.US,D,20170629,000000,50.9584,51.0061,49.408,49.841,713511.9944037,0
+UI.US,D,20170630,000000,49.8986,50.5343,49.6543,50.1102,427452.9642631,0
+UI.US,D,20170703,000000,50.6009,50.6009,49.4933,49.7228,230676.81949462,0
+UI.US,D,20170705,000000,49.6443,50.6495,49.6443,50.138,494982.4720066,0
+UI.US,D,20170706,000000,49.8986,50.4489,49.561,50.2631,488550.89854129,0
+UI.US,D,20170707,000000,50.3019,51.1481,50.1967,50.573,409849.70338841,0
+UI.US,D,20170710,000000,50.4757,50.8432,50.0625,50.7181,378007.97790094,0
+UI.US,D,20170711,000000,50.4847,51.0161,50.4101,50.9862,266233.71500198,0
+UI.US,D,20170712,000000,51.1034,51.2752,50.1867,50.2542,458369.42111961,0
+UI.US,D,20170713,000000,50.3117,50.3317,49.1736,49.4834,259989.41026937,0
+UI.US,D,20170714,000000,49.4656,49.704,49.4179,49.4933,202404.27496121,0
+UI.US,D,20170717,000000,49.552,50.0775,49.2511,49.5867,168759.33280555,0
+UI.US,D,20170718,000000,49.5788,49.6066,49.1081,49.2321,152179.00221275,0
+UI.US,D,20170719,000000,49.408,50.5244,49.3395,50.5045,242415.34720784,0
+UI.US,D,20170720,000000,50.7369,50.7369,49.8311,49.8986,125921.10678768,0
+UI.US,D,20170721,000000,50.2542,50.6207,49.3096,50.3903,188218.1650479,0
+UI.US,D,20170724,000000,50.5045,50.8332,50.273,50.7369,122789.89303109,0
+UI.US,D,20170725,000000,50.7369,51.4689,50.3525,51.3338,192893.84243877,0
+UI.US,D,20170726,000000,51.4511,52.0182,50.8631,51.2008,175243.26097033,0
+UI.US,D,20170727,000000,51.4411,52.7989,50.9584,51.3528,470935.55581288,0
+UI.US,D,20170728,000000,51.2654,51.7768,50.9584,51.3924,184283.5080187,0
+UI.US,D,20170731,000000,51.747,52.7134,51.5663,52.5496,293890.0849955,0
+UI.US,D,20170801,000000,52.7035,53.4782,52.7035,53.0779,439168.33509003,0
+UI.US,D,20170802,000000,53.1266,53.8824,51.8066,52.0003,608329.38953188,0
+UI.US,D,20170803,000000,61.9136,65.3741,59.9064,60.6106,3247377.759679,0
+UI.US,D,20170804,000000,60.2778,63.628,60.1954,62.7987,1204177.2173465,0
+UI.US,D,20170807,000000,63.1265,63.633,62.2494,62.6546,508964.19722777,0
+UI.US,D,20170808,000000,62.6149,64.1871,62.3576,64.061,499144.67061424,0
+UI.US,D,20170809,000000,63.9549,64.3521,63.184,63.6777,456067.82798535,0
+UI.US,D,20170810,000000,63.2237,64.1097,61.9703,62.0835,536413.16206572,0
+UI.US,D,20170811,000000,61.4866,63.6379,61.4866,62.7887,353125.40015803,0
+UI.US,D,20170814,000000,63.1562,64.2567,63.1562,63.8594,407052.7542515,0
+UI.US,D,20170815,000000,63.6876,64.1871,63.5504,63.6001,265914.55269945,0
+UI.US,D,20170816,000000,63.3509,64.2934,63.2535,63.9071,321277.6337437,0
+UI.US,D,20170817,000000,63.4621,64.4285,62.9615,63.0202,532921.50633972,0
+UI.US,D,20170818,000000,62.7023,63.7154,62.0081,63.5804,249436.9178633,0
+UI.US,D,20170821,000000,63.5804,64.0909,63.0638,64.0511,281778.02663801,0
+UI.US,D,20170822,000000,64.0233,64.3134,63.1741,63.5008,189561.26445345,0
+UI.US,D,20170823,000000,63.1462,63.491,62.4808,62.7887,380293.46189692,0
+UI.US,D,20170824,000000,63.8882,64.061,62.4341,62.5096,439635.50010066,0
+UI.US,D,20170825,000000,63.8316,64.1008,62.1401,62.3378,576491.69132897,0
+UI.US,D,20170828,000000,62.2692,62.2692,59.0393,59.7236,1008305.197965,0
+UI.US,D,20170829,000000,59.4326,59.8001,59.0681,59.2518,565406.59053794,0
+UI.US,D,20170830,000000,59.2985,60.2341,59.2797,59.5886,440892.01288787,0
+UI.US,D,20170831,000000,59.5886,60.1815,57.2942,57.4571,934479.03078945,0
+UI.US,D,20170901,000000,57.8524,57.8524,56.0776,56.8591,572501.65913689,0
+UI.US,D,20170905,000000,56.8492,57.3141,54.6035,55.5094,802742.52507634,0
+UI.US,D,20170906,000000,56.146,56.3099,55.1549,55.4607,478626.66252883,0
+UI.US,D,20170907,000000,55.4607,56.5422,54.7107,56.5325,509545.13302762,0
+UI.US,D,20170908,000000,56.5125,56.5125,54.7407,55.7895,740108.18173302,0
+UI.US,D,20170911,000000,56.1163,57.3995,55.7795,57.0031,509859.26122442,0
+UI.US,D,20170912,000000,57.0031,57.6676,55.5481,56.2622,751866.84586911,0
+UI.US,D,20170913,000000,56.3099,57.0031,55.0068,55.1349,889891.95644514,0
+UI.US,D,20170914,000000,54.7407,55.7895,53.7066,55.3067,1263232.3115244,0
+UI.US,D,20170915,000000,55.0565,55.2492,52.7809,52.9826,1964644.3294243,0
+UI.US,D,20170918,000000,52.7909,52.7909,46.0707,48.8021,12171870.581178,0
+UI.US,D,20170919,000000,49.4279,50.9584,47.93,48.9341,3214622.8474143,0
+UI.US,D,20170920,000000,48.6929,50.8233,48.23,50.3117,1423658.1857244,0
+UI.US,D,20170921,000000,49.9185,51.5563,49.9185,50.7836,897782.41374754,0
+UI.US,D,20170922,000000,50.439,52.9826,50.439,52.2417,1407627.5794759,0
+UI.US,D,20170925,000000,52.0479,53.6371,52.0479,53.4464,1285593.8091237,0
+UI.US,D,20170926,000000,53.2349,54.2271,50.7469,51.9148,2364377.4939618,0
+UI.US,D,20170927,000000,52.2695,53.938,51.757,53.3501,917470.80121062,0
+UI.US,D,20170928,000000,53.1961,54.4485,53.1862,53.8736,489872.85470283,0
+UI.US,D,20170929,000000,53.4831,54.3045,53.4831,54.0136,393127.41101437,0
+UI.US,D,20171002,000000,54.0136,55.5004,54.0136,55.4706,395127.96462671,0
+UI.US,D,20171003,000000,55.4508,56.4738,55.4508,56.1163,707360.31721631,0
+UI.US,D,20171004,000000,55.9246,56.5522,54.977,55.1349,696568.20137807,0
+UI.US,D,20171005,000000,55.4508,55.5828,53.8338,54.1675,828132.54067562,0
+UI.US,D,20171006,000000,54.0632,54.681,53.8636,54.2569,470384.82464733,0
+UI.US,D,20171009,000000,53.9281,54.1288,52.9826,53.0879,539055.06074652,0
+UI.US,D,20171010,000000,53.0313,54.3821,52.7909,54.1575,602150.52817361,0
+UI.US,D,20171011,000000,53.9659,54.9005,53.9103,54.091,174165.96234667,0
+UI.US,D,20171012,000000,54.3821,55.1926,54.2946,54.9402,304189.86529453,0
+UI.US,D,20171013,000000,55.2779,58.21,55.2779,58.1623,746798.50823224,0
+UI.US,D,20171016,000000,58.21,58.6351,56.5999,56.9744,617269.96128704,0
+UI.US,D,20171017,000000,56.6844,57.6508,56.5522,57.3796,335486.90054332,0
+UI.US,D,20171018,000000,57.7651,59.8378,57.7631,59.2617,470177.41949174,0
+UI.US,D,20171019,000000,58.8168,60.254,58.3927,60.2053,283271.14239396,0
+UI.US,D,20171020,000000,60.7457,61.14,60.1468,60.5133,396768.07626963,0
+UI.US,D,20171023,000000,60.4546,61.7676,59.8974,60.5033,337619.34772546,0
+UI.US,D,20171024,000000,60.6006,61.0714,60.397,60.7952,288665.69008137,0
+UI.US,D,20171025,000000,60.8906,61.1211,60.3116,60.698,591939.34813522,0
+UI.US,D,20171026,000000,60.6503,63.9646,60.2341,63.2337,491230.0496044,0
+UI.US,D,20171027,000000,63.5407,64.3531,62.749,63.491,369984.6202076,0
+UI.US,D,20171030,000000,62.8741,63.1462,60.4745,60.552,294358.25682728,0
+UI.US,D,20171031,000000,60.7457,60.9195,59.4902,59.9551,258262.7120081,0
+UI.US,D,20171101,000000,60.6503,60.6503,59.4426,60.1368,176187.65920303,0
+UI.US,D,20171102,000000,60.1169,60.6403,59.5985,60.5708,173193.37312196,0
+UI.US,D,20171103,000000,61.1995,62.8483,60.2153,62.595,349358.88225982,0
+UI.US,D,20171106,000000,62.595,64.1196,62.595,63.9836,259148.71461446,0
+UI.US,D,20171107,000000,63.9549,64.1196,62.7937,63.8882,284736.0671579,0
+UI.US,D,20171108,000000,63.6479,64.1484,61.5929,62.7788,566861.44709044,0
+UI.US,D,20171109,000000,59.0194,62.6149,56.0209,60.388,1534199.0927224,0
+UI.US,D,20171110,000000,59.2131,62.0775,59.2131,60.3016,475458.19638993,0
+UI.US,D,20171113,000000,60.3593,60.8906,59.9252,60.7655,249064.39404017,0
+UI.US,D,20171114,000000,60.7855,62.4143,60.6602,62.1798,423012.88301983,0
+UI.US,D,20171115,000000,62.0538,62.0538,60.9652,61.2393,203033.53817596,0
+UI.US,D,20171116,000000,62.6745,62.6745,61.296,62.3855,329227.49349356,0
+UI.US,D,20171117,000000,62.1213,63.5008,62.1213,63.2436,347887.91656902,0
+UI.US,D,20171120,000000,63.471,65.7018,63.4521,64.4762,290940.09904476,0
+UI.US,D,20171121,000000,64.6213,65.527,63.5902,63.7154,245547.56778558,0
+UI.US,D,20171122,000000,63.5307,65.3165,62.4719,63.8019,251735.49053415,0
+UI.US,D,20171124,000000,64.2071,64.8239,63.4423,64.4762,150833.8891649,0
+UI.US,D,20171127,000000,64.4185,65.378,63.6101,64.795,326137.55940385,0
+UI.US,D,20171128,000000,64.795,65.2975,64.1385,64.5238,280909.13999108,0
+UI.US,D,20171129,000000,64.2468,64.8427,63.4324,64.2934,442062.94587788,0
+UI.US,D,20171130,000000,64.6113,64.8337,63.4571,64.4375,253703.82586988,0
+UI.US,D,20171201,000000,64.061,64.6013,63.5207,64.4474,314035.56925779,0
+UI.US,D,20171204,000000,64.6013,65.2389,63.4324,63.7442,327806.86885993,0
+UI.US,D,20171205,000000,63.6379,65.4009,63.5902,64.1196,342551.76450795,0
+UI.US,D,20171206,000000,63.9259,64.651,63.6489,64.2855,509199.79337537,0
+UI.US,D,20171207,000000,64.5815,64.8814,63.5902,64.8149,429953.90798381,0
+UI.US,D,20171208,000000,64.929,65.3702,63.4134,63.481,338915.12653727,0
+UI.US,D,20171211,000000,63.481,63.7322,60.8906,60.9085,284457.17770113,0
+UI.US,D,20171212,000000,60.7457,61.8849,59.9064,61.1112,260165.6039695,0
+UI.US,D,20171213,000000,61.0913,63.2337,60.7069,62.6745,226633.42578193,0
+UI.US,D,20171214,000000,62.5483,63.481,62.3189,63.2635,153736.55452191,0
+UI.US,D,20171215,000000,63.2834,65.0642,62.9059,63.4324,474548.03007611,0
+UI.US,D,20171218,000000,63.8406,67.6396,63.5604,67.4549,611405.22812557,0
+UI.US,D,20171219,000000,67.4449,68.4889,66.1636,67.3417,460097.12620203,0
+UI.US,D,20171220,000000,67.7062,68.4004,65.1238,65.1337,354196.65785482,0
+UI.US,D,20171221,000000,65.2778,65.9134,65.0066,65.1815,285140.80925763,0
+UI.US,D,20171222,000000,65.4207,66.1051,64.651,66.0009,152053.14956981,0
+UI.US,D,20171226,000000,65.7882,65.8459,65.084,65.4108,100924.75825554,0
+UI.US,D,20171227,000000,65.682,68.6229,65.4694,68.4193,216718.25115976,0
+UI.US,D,20171228,000000,68.3042,69.3192,67.5334,68.9308,182183.27911316,0
+UI.US,D,20171229,000000,69.2794,70.5915,68.459,68.4789,265649.75873869,0
+UI.US,D,20180102,000000,68.4889,68.4889,66.9743,67.5185,293743.08910854,0
+UI.US,D,20180103,000000,67.4936,69.8664,67.3138,69.7612,167835.07099573,0
+UI.US,D,20180104,000000,70.1823,72.3067,69.8575,71.4873,548876.60100233,0
+UI.US,D,20180105,000000,71.5738,72.3167,71.544,71.5638,267381.49110568,0
+UI.US,D,20180108,000000,71.6413,72.1717,70.7028,71.39,311918.22439279,0
+UI.US,D,20180109,000000,71.4477,71.4477,70.3879,70.9668,141929.56297091,0
+UI.US,D,20180110,000000,70.9074,71.4427,70.221,70.8199,165637.18043924,0
+UI.US,D,20180111,000000,71.2738,74.177,70.4862,71.1198,150442.23574005,0
+UI.US,D,20180112,000000,71.4189,72.6246,70.9581,71.0245,512041.04264261,0
+UI.US,D,20180116,000000,71.3324,71.977,70.6243,71.3513,228297.70113229,0
+UI.US,D,20180117,000000,71.4675,72.2014,70.6739,71.0146,157277.54448394,0
+UI.US,D,20180118,000000,70.8199,72.1042,70.6739,70.8885,150381.82647142,0
+UI.US,D,20180119,000000,70.6829,72.6534,70.6829,72.3257,361967.30344112,0
+UI.US,D,20180122,000000,73.0577,73.0676,71.5638,72.8461,206754.7491227,0
+UI.US,D,20180123,000000,73.0478,76.0572,73.0478,75.6807,393358.9798774,0
+UI.US,D,20180124,000000,75.788,78.727,74.2445,75.3331,729393.59112284,0
+UI.US,D,20180125,000000,75.3331,77.706,74.8136,77.4725,425247.01913749,0
+UI.US,D,20180126,000000,76.5994,78.149,76.5994,78.149,276446.90868265,0
+UI.US,D,20180129,000000,77.8877,79.3536,77.8877,78.8134,296398.07646421,0
+UI.US,D,20180130,000000,78.1013,78.9694,77.8133,78.575,231807.47963889,0
+UI.US,D,20180131,000000,78.575,79.0269,77.2441,77.7835,570972.29781977,0
+UI.US,D,20180201,000000,77.2352,78.149,75.8257,76.9909,383377.35505976,0
+UI.US,D,20180202,000000,76.8359,77.1766,75.1206,75.651,374204.20762043,0
+UI.US,D,20180205,000000,74.8992,75.4503,73.7907,74.2257,311195.32681169,0
+UI.US,D,20180206,000000,73.4798,76.3592,72.4786,75.951,387320.06665809,0
+UI.US,D,20180207,000000,75.8834,76.1912,73.9238,75.6907,540641.81086884,0
+UI.US,D,20180208,000000,67.4936,68.2256,63.6379,65.0453,1977364.5077525,0
+UI.US,D,20180209,000000,65.2291,68.4392,65.2291,68.026,832435.69424336,0
+UI.US,D,20180212,000000,68.4093,68.4093,66.6951,67.5334,450369.22031257,0
+UI.US,D,20180213,000000,68.0627,68.0627,67.156,67.8521,348077.19894402,0
+UI.US,D,20180214,000000,67.1658,69.6339,67.156,69.4801,333143.02092101,0
+UI.US,D,20180215,000000,70.1167,72.6246,68.9606,72.5959,325905.99054083,0
+UI.US,D,20180216,000000,71.8916,73.1638,71.3513,71.39,237045.97004903,0
+UI.US,D,20180220,000000,50.6207,56.0209,47.6321,53.3114,5690959.8593655,0
+UI.US,D,20180221,000000,52.5397,55.6534,52.3757,54.6522,2289703.5833833,0
+UI.US,D,20180222,000000,54.6522,56.4539,54.2946,54.5847,1072060.1332411,0
+UI.US,D,20180223,000000,54.8151,55.7984,53.3988,54.9591,1014922.0265208,0
+UI.US,D,20180226,000000,55.0068,57.6875,55.0068,57.1691,863031.98197621,0
+UI.US,D,20180227,000000,59.5101,59.6561,57.5236,59.0194,1036030.0317963,0
+UI.US,D,20180228,000000,59.0681,62.8632,59.0681,61.3247,1070684.815559,0
+UI.US,D,20180301,000000,61.6416,65.8657,61.0615,62.8682,1598813.8532552,0
+UI.US,D,20180302,000000,60.7655,65.5121,60.0911,64.9877,1108788.9685596,0
+UI.US,D,20180305,000000,64.6907,67.8323,64.6907,66.5868,1110864.0269367,0
+UI.US,D,20180306,000000,66.5968,68.8534,66.5968,67.3515,806955.06474116,0
+UI.US,D,20180307,000000,67.012,67.6863,66.3226,66.851,876157.90922531,0
+UI.US,D,20180308,000000,66.8311,67.872,65.8945,67.8224,708261.42213982,0
+UI.US,D,20180309,000000,67.8621,68.4292,67.3883,67.4648,319583.15375901,0
+UI.US,D,20180312,000000,67.5909,68.1601,67.3238,67.3417,272458.89013285,0
+UI.US,D,20180313,000000,67.736,68.3339,64.3431,68.1969,785927.60515708,0
+UI.US,D,20180314,000000,67.8621,68.9408,67.0307,67.3238,362885.52432409,0
+UI.US,D,20180315,000000,67.5135,68.4004,67.3318,68.3339,251351.89167844,0
+UI.US,D,20180316,000000,68.2455,69.2496,67.8333,68.7391,353125.40015803,0
+UI.US,D,20180319,000000,67.3605,68.2554,66.3673,67.3318,576844.07872924,0
+UI.US,D,20180320,000000,68.6229,70.0968,67.4172,69.3668,322829.14512598,0
+UI.US,D,20180321,000000,69.4989,69.4989,67.4837,67.9784,185635.66881456,0
+UI.US,D,20180322,000000,67.4837,68.3042,66.5571,67.6794,314050.67157494,0
+UI.US,D,20180323,000000,67.7549,68.8821,65.5857,65.7018,316263.66444857,0
+UI.US,D,20180326,000000,66.4438,67.9684,65.7018,67.8521,340657.93393684,0
+UI.US,D,20180327,000000,68.459,68.6518,66.0107,66.3941,533640.37663624,0
+UI.US,D,20180328,000000,66.3851,67.726,64.3431,65.2579,509488.75104359,0
+UI.US,D,20180329,000000,65.5559,67.4936,65.5559,66.3375,773736.00792924,0
+UI.US,D,20180402,000000,66.4627,67.6396,65.9332,66.4338,568537.80429454,0
+UI.US,D,20180403,000000,66.8013,67.881,66.0862,66.8013,510561.01556151,0
+UI.US,D,20180404,000000,66.2889,68.3726,66.2889,67.8423,561307.82166235,0
+UI.US,D,20180405,000000,68.4789,70.1067,68.2693,70.0413,302983.69356449,0
+UI.US,D,20180406,000000,69.3937,70.1445,67.4748,67.8024,288269.00255079,0
+UI.US,D,20180409,000000,68.2166,68.9705,66.5868,66.6554,366487.93037588,0
+UI.US,D,20180410,000000,68.0171,68.0717,66.6255,66.7815,564959.56195019,0
+UI.US,D,20180411,000000,66.841,67.8114,66.5768,66.841,468261.43885547,0
+UI.US,D,20180412,000000,67.5035,69.3847,66.5481,68.6418,247093.03824101,0
+UI.US,D,20180413,000000,68.9308,69.3192,67.6495,69.211,225850.11893221,0
+UI.US,D,20180416,000000,69.4324,69.4512,68.1004,68.5753,161090.37615475,0
+UI.US,D,20180417,000000,68.9408,71.7178,68.8633,71.0633,308167.81563289,0
+UI.US,D,20180418,000000,71.2163,71.7565,70.1347,71.5937,320795.36641591,0
+UI.US,D,20180419,000000,70.4962,72.2968,70.4962,72.133,215654.04121097,0
+UI.US,D,20180420,000000,71.6125,72.1617,71.1943,71.5837,402970.09451421,0
+UI.US,D,20180423,000000,71.544,72.288,69.5387,69.6052,166659.1039,0
+UI.US,D,20180424,000000,70.0413,71.5013,68.4093,68.6418,387716.75418867,0
+UI.US,D,20180425,000000,68.6518,69.7125,67.294,69.6439,214629.09728679,0
+UI.US,D,20180426,000000,69.4036,70.1634,68.5673,69.329,126093.27320324,0
+UI.US,D,20180427,000000,69.4036,70.2011,68.1402,68.7391,208513.66566057,0
+UI.US,D,20180430,000000,68.314,69.8962,67.9882,68.7104,260799.90128997,0
+UI.US,D,20180501,000000,68.4491,69.2695,66.9603,69.1413,190967.79359106,0
+UI.US,D,20180502,000000,69.048,70.3302,68.7481,69.6052,217478.40112317,0
+UI.US,D,20180503,000000,69.4225,70.2707,67.6694,68.4978,213028.25166847,0
+UI.US,D,20180504,000000,68.168,70.1823,67.891,69.7702,174024.00056543,0
+UI.US,D,20180507,000000,70.1912,71.6791,69.4989,71.5937,336090.99322948,0
+UI.US,D,20180508,000000,71.409,72.2968,70.4862,70.8686,139687.37228411,0
+UI.US,D,20180509,000000,71.254,72.2968,70.516,70.7226,340054.84807182,0
+UI.US,D,20180510,000000,69.4225,82.6959,68.9646,78.5264,2747713.5693547,0
+UI.US,D,20180511,000000,78.4678,79.9993,77.1866,78.7934,687606.48637889,0
+UI.US,D,20180514,000000,79.1233,80.0093,76.9034,77.4825,483162.39178074,0
+UI.US,D,20180515,000000,77.1866,78.4489,76.4634,77.7248,235535.73833364,0
+UI.US,D,20180516,000000,78.0417,78.7181,77.2253,77.6503,266385.74499466,0
+UI.US,D,20180517,000000,76.9322,78.3268,76.9322,78.0814,262766.22298342,0
+UI.US,D,20180518,000000,78.2075,78.8313,77.2253,77.4636,225552.0998737,0
+UI.US,D,20180521,000000,78.2075,78.5651,77.6205,78.0715,235429.01529241,0
+UI.US,D,20180522,000000,78.2652,79.0091,77.0206,77.1488,345441.34119008,0
+UI.US,D,20180523,000000,76.6561,77.6007,76.4127,77.5212,237339.96182296,0
+UI.US,D,20180524,000000,77.8967,78.2274,77.1289,78.1013,219319.87699482,0
+UI.US,D,20180525,000000,78.2373,79.1134,77.1289,78.7934,558008.46877478,0
+UI.US,D,20180529,000000,78.6982,79.5246,77.8698,77.9563,290371.24509863,0
+UI.US,D,20180530,000000,77.9463,80.6052,77.8738,80.2923,425371.86495929,0
+UI.US,D,20180531,000000,80.337,81.1097,78.4777,79.6328,308659.14435097,0
+UI.US,D,20180601,000000,79.2773,81.3779,79.1044,81.1951,188543.36827728,0
+UI.US,D,20180604,000000,81.6779,81.8615,80.4731,81.7166,221521.79483587,0
+UI.US,D,20180605,000000,81.8238,82.8926,81.4663,81.958,219565.54135386,0
+UI.US,D,20180606,000000,82.1993,82.827,81.5418,82.1109,184544.2746949,0
+UI.US,D,20180607,000000,82.0155,82.4486,80.4065,81.2925,189082.0175891,0
+UI.US,D,20180608,000000,81.07,82.9204,80.038,82.0155,191917.22592948,0
+UI.US,D,20180611,000000,82.2877,83.9146,81.958,83.6553,255752.70689711,0
+UI.US,D,20180612,000000,83.8848,84.3288,82.6522,83.1924,309268.27114284,0
+UI.US,D,20180613,000000,83.3743,84.29,83.0376,83.9434,578241.54647656,0
+UI.US,D,20180614,000000,83.9345,85.0926,83.4239,84.436,522877.45861117,0
+UI.US,D,20180615,000000,84.2036,84.6118,82.7258,84.31,536196.69551984,0
+UI.US,D,20180618,000000,83.3941,85.1224,82.9294,84.2215,453811.54180254,0
+UI.US,D,20180619,000000,83.3276,84.7897,82.536,84.6397,365328.07241846,0
+UI.US,D,20180620,000000,84.7618,86.7701,82.8926,83.0277,559146.17666705,0
+UI.US,D,20180621,000000,83.2401,84.7817,81.2836,82.9979,643326.49248339,0
+UI.US,D,20180622,000000,83.5382,83.5382,79.6725,80.3172,3021303.1196318,0
+UI.US,D,20180625,000000,80.193,80.6757,77.7536,78.3218,571881.45731244,0
+UI.US,D,20180626,000000,78.727,81.3392,78.0129,80.6459,518382.00220499,0
+UI.US,D,20180627,000000,80.8972,82.2967,78.8511,79.5066,505804.79247915,0
+UI.US,D,20180628,000000,79.4421,82.3156,78.871,81.9192,387010.97256701,0
+UI.US,D,20180629,000000,82.536,84.3387,81.4763,81.6868,383147.79983902,0
+UI.US,D,20180702,000000,81.2736,83.1627,80.5287,83.0177,378751.01190492,0
+UI.US,D,20180703,000000,83.3941,83.3941,80.5475,80.6172,338578.84827531,0
+UI.US,D,20180705,000000,81.3292,82.3711,80.4245,81.359,633293.51978742,0
+UI.US,D,20180706,000000,81.8238,84.3526,80.7234,83.557,494825.4079082,0
+UI.US,D,20180709,000000,83.7894,84.8682,83.5859,84.6863,292957.76861653,0
+UI.US,D,20180710,000000,85.1025,85.6796,84.2036,85.1989,450262.49727135,0
+UI.US,D,20180711,000000,84.8284,85.5057,84.2414,85.2754,259196.03520822,0
+UI.US,D,20180712,000000,85.9845,86.3918,85.18,85.4581,216975.99737252,0
+UI.US,D,20180713,000000,85.1412,85.4481,83.3743,84.8195,321167.89023904,0
+UI.US,D,20180716,000000,85.0052,85.6796,84.1182,85.0926,248158.25501093,0
+UI.US,D,20180717,000000,84.9852,86.0491,84.9755,85.5614,185608.48464368,0
+UI.US,D,20180718,000000,85.9845,86.357,85.332,85.8166,156419.73286959,0
+UI.US,D,20180719,000000,85.8246,86.1434,85.3419,85.7968,152955.26131447,0
+UI.US,D,20180720,000000,86.0341,86.2775,85.2087,85.2754,234345.6757419,0
+UI.US,D,20180723,000000,85.0539,85.3697,84.1351,84.7718,198250.13092272,0
+UI.US,D,20180724,000000,85.0349,85.2654,83.1727,83.2978,229271.29717815,0
+UI.US,D,20180725,000000,83.0754,84.592,82.251,83.4925,366187.89767509,0
+UI.US,D,20180726,000000,83.0277,85.0439,82.7972,83.2898,314702.08485484,0
+UI.US,D,20180727,000000,83.3077,83.3644,80.193,80.9557,152925.05668016,0
+UI.US,D,20180730,000000,81.4475,81.4475,78.8411,80.058,211293.49883805,0
+UI.US,D,20180731,000000,80.5108,81.3292,78.4965,79.6228,450177.92429529,0
+UI.US,D,20180801,000000,79.8553,80.8485,79.0866,80.2824,393645.92390333,0
+UI.US,D,20180802,000000,79.5563,81.6491,79.4501,81.2925,230292.21381776,0
+UI.US,D,20180803,000000,81.08,82.1606,80.038,81.5816,142555.80572223,0
+UI.US,D,20180806,000000,81.7563,82.7882,80.9934,81.2736,162881.51096922,0
+UI.US,D,20180807,000000,81.359,82.0305,78.0227,78.3317,337521.68607453,0
+UI.US,D,20180808,000000,77.8787,79.163,76.7048,76.8637,485322.02313376,0
+UI.US,D,20180809,000000,77.6603,79.307,77.6603,78.8511,213585.02376088,0
+UI.US,D,20180810,000000,78.3128,79.5464,78.0227,78.4965,154738.34155978,0
+UI.US,D,20180813,000000,78.583,79.2296,77.1289,78.0715,162395.21635686,0
+UI.US,D,20180814,000000,77.984,79.4421,77.7148,79.2296,180533.0992588,0
+UI.US,D,20180815,000000,78.9991,79.4789,77.1766,79.2196,307119.7148224,0
+UI.US,D,20180816,000000,79.2583,81.3491,78.4389,78.737,155688.78071934,0
+UI.US,D,20180817,000000,78.7847,79.7818,77.6404,79.0945,340048.80714496,0
+UI.US,D,20180820,000000,79.1233,79.9318,78.8313,79.5166,234787.67022394,0
+UI.US,D,20180821,000000,80.038,81.7365,79.5166,81.6391,231281.91900192,0
+UI.US,D,20180822,000000,81.6391,81.7394,79.5365,81.2925,344383.17216815,0
+UI.US,D,20180823,000000,81.3104,81.6014,79.8007,80.0291,346677.71755442,0
+UI.US,D,20180824,000000,78.3515,83.7526,78.3515,80.0867,676791.21365434,0
+UI.US,D,20180827,000000,81.1684,82.4973,79.6825,81.9958,702343.32745775,0
+UI.US,D,20180828,000000,82.3244,86.1235,81.8615,86.0243,557737.63388715,0
+UI.US,D,20180829,000000,85.901,87.1386,82.239,83.0277,763290.23856439,0
+UI.US,D,20180830,000000,82.9204,85.7679,82.6859,84.0418,402999.29232737,0
+UI.US,D,20180831,000000,84.0021,86.9122,83.9096,86.7483,382863.87627652,0
+UI.US,D,20180904,000000,86.2944,87.9949,86.2845,86.805,503392.44901909,0
+UI.US,D,20180905,000000,87.1277,87.7534,84.2225,86.2944,560331.20515306,0
+UI.US,D,20180906,000000,86.5844,87.8011,84.9685,87.3452,460009.53276253,0
+UI.US,D,20180907,000000,87.4524,89.8809,86.3986,86.6609,410382.31177338,0
+UI.US,D,20180910,000000,87.1277,87.1575,84.2424,86.4364,430867.09476105,0
+UI.US,D,20180911,000000,85.907,90.2862,85.0757,89.3982,569645.3075525,0
+UI.US,D,20180912,000000,89.4568,93.7872,89.4568,92.7235,1078240.0014206,0
+UI.US,D,20180913,000000,93.6234,95.143,92.7811,93.8359,977957.59505464,0
+UI.US,D,20180914,000000,93.2657,95.5671,92.8308,94.5312,635793.45668697,0
+UI.US,D,20180917,000000,94.1934,95.6446,93.6432,94.2134,579031.90107427,0
+UI.US,D,20180918,000000,94.5033,96.2147,93.6919,95.4697,448079.70903202,0
+UI.US,D,20180919,000000,93.7773,94.5889,91.9657,93.5945,519297.20262453,0
+UI.US,D,20180920,000000,94.3782,95.4897,93.6819,93.8161,412643.6320619,0
+UI.US,D,20180921,000000,94.4478,97.1672,93.6532,95.3238,870875.11868485,0
+UI.US,D,20180924,000000,94.7636,95.6247,93.6721,95.152,444212.50901946,0
+UI.US,D,20180925,000000,96.0896,97.9817,95.1231,95.6347,282215.99383547,0
+UI.US,D,20180926,000000,95.8095,96.1124,94.706,94.8033,208921.42822372,0
+UI.US,D,20180927,000000,95.1618,96.1164,95.0268,95.6545,272196.10981437,0
+UI.US,D,20180928,000000,95.6734,96.3597,94.7736,95.595,403774.54460794,0
+UI.US,D,20181001,000000,96.0796,96.3597,93.2191,93.8657,361998.51489657,0
+UI.US,D,20181002,000000,94.0396,94.3385,92.6768,94.2234,247867.28370044,0
+UI.US,D,20181003,000000,94.5033,95.7797,93.8359,95.0835,290550.45926219,0
+UI.US,D,20181004,000000,94.6762,95.2006,90.7381,91.4959,414849.57718753,0
+UI.US,D,20181005,000000,91.322,91.8346,87.6958,88.836,511876.9307962,0
+UI.US,D,20181008,000000,88.6433,89.6386,86.8933,87.9769,456911.54410368,0
+UI.US,D,20181009,000000,87.521,88.4884,84.7638,84.9088,913982.16594805,0
+UI.US,D,20181010,000000,84.8701,85.5951,80.192,80.2993,768080.69356564,0
+UI.US,D,20181011,000000,80.2913,83.5759,79.9873,80.2715,821762.38330007,0
+UI.US,D,20181012,000000,81.6998,84.3586,81.5149,83.7219,454023.98106384,0
+UI.US,D,20181015,000000,83.556,85.4124,81.7196,83.4309,488836.83574607,0
+UI.US,D,20181016,000000,84.2225,88.4884,84.2225,87.2608,593120.34933666,0
+UI.US,D,20181017,000000,87.2697,88.5361,86.354,88.1596,318438.39811875,0
+UI.US,D,20181018,000000,87.8597,89.1062,86.781,86.9688,369506.38016439,0
+UI.US,D,20181019,000000,87.4724,88.1497,85.028,85.3737,563904.4133917,0
+UI.US,D,20181022,000000,85.5862,89.0178,85.5862,87.677,289634.25202151,0
+UI.US,D,20181023,000000,85.8892,88.1596,83.6633,86.6986,442005.5570727,0
+UI.US,D,20181024,000000,86.805,87.5508,81.9232,82.0096,658265.70461211,0
+UI.US,D,20181025,000000,82.9949,86.2368,82.3006,85.2794,484890.09686316,0
+UI.US,D,20181026,000000,83.4011,87.0879,83.1896,84.6227,416087.96719416,0
+UI.US,D,20181029,000000,86.1494,87.2319,82.9362,83.8948,492245.9321383,0
+UI.US,D,20181030,000000,82.6284,87.7534,82.6284,87.0682,541308.32646589,0
+UI.US,D,20181031,000000,88.9642,91.7084,88.9642,90.014,398407.18109142,0
+UI.US,D,20181101,000000,90.0339,90.6258,87.4247,89.125,513734.51580614,0
+UI.US,D,20181102,000000,89.6684,92.7911,88.1845,89.9395,445118.6480487,0
+UI.US,D,20181105,000000,90.2106,90.4321,87.1475,87.375,439911.369094,0
+UI.US,D,20181106,000000,86.7184,89.5621,85.4898,87.8994,284058.47652825,0
+UI.US,D,20181107,000000,88.993,91.2177,87.9093,90.8295,553914.73400491,0
+UI.US,D,20181108,000000,90.7718,92.9152,90.0239,91.4195,493202.41222472,0
+UI.US,D,20181109,000000,96.3021,108.679,95.6247,107.447,2100575.2520216,0
+UI.US,D,20181112,000000,106.395,107.735,102.293,102.441,787841.57215107,0
+UI.US,D,20181113,000000,102.789,104.735,102.253,103.156,514031.5280435,0
+UI.US,D,20181114,000000,103.454,106.831,102.57,104.845,757635.93102194,0
+UI.US,D,20181115,000000,104.845,108.59,103.405,108.232,814563.61212333,0
+UI.US,D,20181116,000000,107.547,108.57,106.255,107.983,795534.69250931,0
+UI.US,D,20181119,000000,107.437,108.987,105.242,105.818,353751.64290935,0
+UI.US,D,20181120,000000,103.196,106.076,101.279,103.156,510017.33214397,0
+UI.US,D,20181121,000000,103.931,106.901,103.822,105.381,304817.11486699,0
+UI.US,D,20181123,000000,103.792,106.275,103.792,105.192,156768.09298528,0
+UI.US,D,20181126,000000,106.325,108.182,105.639,106.831,241418.59427568,0
+UI.US,D,20181127,000000,104.994,106.99,104.368,105.481,213389.70045902,0
+UI.US,D,20181128,000000,106.613,107.198,104.905,106.95,314228.87891736,0
+UI.US,D,20181129,000000,106.613,107.904,106.126,107.14,276482.14742267,0
+UI.US,D,20181130,000000,107.537,108.023,105.331,105.619,459823.27085098,0
+UI.US,D,20181203,000000,110.447,111.33,106.305,109.334,609030.13704782,0
+UI.US,D,20181204,000000,109.334,110.695,104.408,105.242,336041.65899344,0
+UI.US,D,20181206,000000,103.583,107.527,101.011,107.208,340308.56700001,0
+UI.US,D,20181207,000000,107.159,107.854,102.878,103.176,241588.74704895,0
+UI.US,D,20181210,000000,102.531,105.948,101.439,105.619,308394.35039019,0
+UI.US,D,20181211,000000,107.179,108.123,103.593,105.182,307093.53747267,0
+UI.US,D,20181212,000000,106.841,111.867,105.6,109.453,476089.47324696,0
+UI.US,D,20181213,000000,110.437,110.715,105.998,107.05,256658.84592635,0
+UI.US,D,20181214,000000,106.018,108.182,104.655,105.302,297435.10224212,0
+UI.US,D,20181217,000000,104.398,104.875,99.839,100.753,419981.34455646,0
+UI.US,D,20181218,000000,101.299,101.806,98.6134,98.7822,681265.5268165,0
+UI.US,D,20181219,000000,98.9053,101.329,96.4411,96.5276,595612.23166707,0
+UI.US,D,20181220,000000,96.168,97.2914,92.9102,94.3862,568636.47276661,0
+UI.US,D,20181221,000000,95.0348,96.4541,91.1691,91.8167,822179.20725352,0
+UI.US,D,20181224,000000,90.1799,92.496,89.2382,90.1412,244874.00444051,0
+UI.US,D,20181226,000000,90.3626,94.2214,89.6455,94.1717,276987.57163676,0
+UI.US,D,20181227,000000,93.0383,95.4807,91.923,95.2105,262217.50546015,0
+UI.US,D,20181228,000000,96.2257,97.5138,94.6156,95.8879,215174.79434662,0
+UI.US,D,20181231,000000,96.8643,97.8357,95.0158,96.3428,378354.32437434,0
+UI.US,D,20190102,000000,93.9204,97.4343,93.8329,96.2454,271862.85201583,0
+UI.US,D,20190103,000000,95.1132,96.6398,92.6898,92.9898,264684.21726198,0
+UI.US,D,20190104,000000,94.9484,97.5536,94.4527,96.8543,328790.53311723,0
+UI.US,D,20190107,000000,97.049,101.359,97.0291,100.077,350393.89439545,0
+UI.US,D,20190108,000000,101.567,101.567,99.2728,100.813,425259.10099121,0
+UI.US,D,20190109,000000,101.527,101.527,100.356,100.932,212826.88743975,0
+UI.US,D,20190110,000000,100.186,103.524,99.4515,103.355,247628.6670894,0
+UI.US,D,20190111,000000,102.988,104.626,102.57,103.186,350234.81665476,0
+UI.US,D,20190114,000000,103.673,103.673,98.1615,98.2577,440040.24220039,0
+UI.US,D,20190115,000000,98.218,100.613,98.2012,99.7591,455342.91676195,0
+UI.US,D,20190116,000000,100.216,100.693,98.4077,98.6531,345340.65907572,0
+UI.US,D,20190117,000000,98.3263,101.448,98.3263,100.613,334168.97166634,0
+UI.US,D,20190118,000000,101.06,102.511,100.077,101.896,281208.16587073,0
+UI.US,D,20190122,000000,101.419,102.213,100.416,101.389,240642.33517396,0
+UI.US,D,20190123,000000,102.063,103.683,100.723,103.077,219632.99837048,0
+UI.US,D,20190124,000000,103.236,104.715,102.67,103.861,259854.49623613,0
+UI.US,D,20190125,000000,105.014,105.371,103.782,103.991,302168.16843817,0
+UI.US,D,20190128,000000,103.176,103.881,102.233,103.484,138670.48292908,0
+UI.US,D,20190129,000000,103.216,104.09,102.233,102.938,143751.90924083,0
+UI.US,D,20190130,000000,103.623,104.665,102.749,104.616,313607.67027175,0
+UI.US,D,20190131,000000,104.964,106.573,104.468,104.875,383488.10538555,0
+UI.US,D,20190201,000000,104.518,107.417,104.518,106.205,312825.37024318,0
+UI.US,D,20190204,000000,106.444,108.54,105.998,108.52,267941.28366152,0
+UI.US,D,20190205,000000,108.6,109.613,105.232,105.371,350960.73469929,0
+UI.US,D,20190206,000000,105.252,106.533,103.008,106.205,207505.83769583,0
+UI.US,D,20190207,000000,105.808,106.365,103.504,103.971,289661.43619239,0
+UI.US,D,20190208,000000,116.764,124.878,116.754,120.686,2252541.8149731,0
+UI.US,D,20190211,000000,122.485,126.508,122.048,125.018,1138178.0777414,0
+UI.US,D,20190212,000000,125.891,126.645,123.656,125.385,634153.34504405,0
+UI.US,D,20190213,000000,125.454,129.755,125.345,129.397,497247.81957971,0
+UI.US,D,20190214,000000,129.586,132.913,128.365,132.237,585060.74608215,0
+UI.US,D,20190215,000000,132.834,133.688,132.277,132.297,372065.71951142,0
+UI.US,D,20190219,000000,133.122,134.81,132.347,134.205,342088.62678189,0
+UI.US,D,20190220,000000,134.205,136.836,133.43,136.569,352960.28149048,0
+UI.US,D,20190221,000000,136.022,138.734,135.645,138.307,397362.10074435,0
+UI.US,D,20190222,000000,138.476,139.449,137.462,139.3,302108.76599071,0
+UI.US,D,20190225,000000,138.872,141.763,137.751,141.028,375348.9632607,0
+UI.US,D,20190226,000000,140.998,142.676,139.985,142.181,287677.9985395,0
+UI.US,D,20190227,000000,142.181,144.376,141.922,143.263,439387.82209934,0
+UI.US,D,20190228,000000,143.243,143.69,139.945,140.184,404048.399959,0
+UI.US,D,20190301,000000,141.177,141.554,139.677,140.184,269348.81962028,0
+UI.US,D,20190304,000000,140.681,141.277,136.936,139.677,385605.45025054,0
+UI.US,D,20190305,000000,139.965,140.711,139.081,139.787,162039.80849317,0
+UI.US,D,20190306,000000,139.508,139.508,136.152,137.274,286346.98098766,0
+UI.US,D,20190307,000000,136.668,136.698,135.059,135.525,292970.8572914,0
+UI.US,D,20190308,000000,134.155,137.353,132.129,136.638,215907.76013916,0
+UI.US,D,20190311,000000,136.747,139.101,136.747,139.051,244940.45463599,0
+UI.US,D,20190312,000000,139.111,140.461,137.532,138.327,236846.6194626,0
+UI.US,D,20190313,000000,139.051,139.955,137.939,137.969,221535.89033188,0
+UI.US,D,20190314,000000,138.356,140.314,137.621,139.717,254951.27726681,0
+UI.US,D,20190315,000000,140.114,141.862,139.906,140.681,270419.07049592,0
+UI.US,D,20190318,000000,140.691,141.803,138.872,139.528,226230.69732449,0
+UI.US,D,20190319,000000,140.114,140.114,138.594,139.031,213158.131596,0
+UI.US,D,20190320,000000,139.211,141.267,138.544,139.578,234247.00726982,0
+UI.US,D,20190321,000000,139.419,144.116,139.419,143.064,361151.7783148,0
+UI.US,D,20190322,000000,142.369,143.034,139.151,140.084,273113.32387618,0
+UI.US,D,20190325,000000,139.409,140.78,138.069,139.617,183654.24480396,0
+UI.US,D,20190326,000000,140.421,141.107,139.538,140.948,135223.1273334,0
+UI.US,D,20190327,000000,140.75,142.856,139.33,140.74,752528.32736046,0
+UI.US,D,20190328,000000,141.088,146.958,140.004,143.094,662859.82949036,0
+UI.US,D,20190329,000000,143.998,146.004,143.779,145.339,475869.98623766,0
+UI.US,D,20190401,000000,147.653,150.622,146.113,150.135,465639.67659755,0
+UI.US,D,20190402,000000,150.871,154.357,150.553,153.563,511138.93089794,0
+UI.US,D,20190403,000000,155.241,158.002,154.387,155.986,621506.6646593,0
+UI.US,D,20190404,000000,156.175,157.466,152.757,154.575,445817.38192236,0
+UI.US,D,20190405,000000,155.539,158.509,155.032,157.466,320135.89856685,0
+UI.US,D,20190408,000000,157.793,157.972,155.658,157.476,306411.91955845,0
+UI.US,D,20190409,000000,156.105,157.316,153.473,155.917,261989.9638817,0
+UI.US,D,20190410,000000,156.462,159.631,155.648,158.251,385261.11741943,0
+UI.US,D,20190411,000000,158.936,159.721,156.245,159.304,276731.83906628,0
+UI.US,D,20190412,000000,160.187,161.807,159.244,160.962,232593.80695203,0
+UI.US,D,20190415,000000,161.231,163.514,159.731,163.028,405557.62485325,0
+UI.US,D,20190416,000000,164.001,166.513,163.356,166.096,436483.14310005,0
+UI.US,D,20190417,000000,166.553,167.796,160.486,161.508,551914.18039257,0
+UI.US,D,20190418,000000,161.191,163.951,160.337,162.869,435024.25926297,0
+UI.US,D,20190422,000000,162.004,165.61,161.915,165.273,269177.66002586,0
+UI.US,D,20190423,000000,165.899,169.861,164.309,165.57,403200.65655609,0
+UI.US,D,20190424,000000,165.839,167.616,163.217,163.455,427155.95202575,0
+UI.US,D,20190425,000000,163.406,163.406,157.089,161.945,512775.01525629,0
+UI.US,D,20190426,000000,161.955,163.425,160.247,161.181,329940.32286322,0
+UI.US,D,20190429,000000,163.098,165.729,162.431,164.498,338371.44311973,0
+UI.US,D,20190430,000000,164.081,165.68,162.918,165.501,215826.20762653,0
+UI.US,D,20190501,000000,166.176,167,163.296,164.806,223538.45758651,0
+UI.US,D,20190502,000000,164.796,166.474,162.471,164.141,215248.2922901,0
+UI.US,D,20190503,000000,164.051,166.326,163.823,166.186,227106.63171942,0
+UI.US,D,20190506,000000,162.988,166.483,161.588,165.57,414118.62503728,0
+UI.US,D,20190507,000000,163.733,165.57,156.78,159.005,407746.45401944,0
+UI.US,D,20190508,000000,158.697,163.773,158.29,161.011,390069.69520127,0
+UI.US,D,20190509,000000,155.38,158.092,144.981,151.854,971128.32723761,0
+UI.US,D,20190510,000000,143.233,146.998,134.085,135.356,1955140.9446498,0
+UI.US,D,20190513,000000,132.297,132.556,124.739,127.152,2046591.5159441,0
+UI.US,D,20190514,000000,127.064,128.235,124.828,125.096,1211358.8725638,0
+UI.US,D,20190515,000000,124.283,127.688,123.696,126.538,727692.06339015,0
+UI.US,D,20190516,000000,127.471,129.328,125.504,127.431,621145.21586875,0
+UI.US,D,20190517,000000,126.478,127.192,124.401,124.6,646972.19184436,0
+UI.US,D,20190520,000000,122.803,123.964,120.876,122.356,662421.86229289,0
+UI.US,D,20190521,000000,122.683,125.206,122.306,122.932,520756.0864616,0
+UI.US,D,20190522,000000,122.603,125.792,121.869,125.028,540813.97728438,0
+UI.US,D,20190523,000000,122.523,124.351,121.273,121.789,470471.41126568,0
+UI.US,D,20190524,000000,122.306,124.68,122.286,123.419,387464.04208163,0
+UI.US,D,20190528,000000,123.606,124.213,119.484,119.604,993228.05133961,0
+UI.US,D,20190529,000000,118.491,120.588,117.28,120.211,542460.12985418,0
+UI.US,D,20190530,000000,120.399,122.018,119.326,120.429,300625.71844618,0
+UI.US,D,20190531,000000,118.671,119.445,116.814,117.021,305971.93871869,0
+UI.US,D,20190603,000000,116.942,118.938,115.612,116.654,405045.15289116,0
+UI.US,D,20190604,000000,118.581,120.001,117.598,119.704,385661.83223459,0
+UI.US,D,20190605,000000,119.882,122.673,119.634,122.583,327849.15534796,0
+UI.US,D,20190606,000000,122.962,124.063,121.452,122.504,242680.14116861,0
+UI.US,D,20190607,000000,122.793,125.633,122.773,125.325,269557.23159699,0
+UI.US,D,20190610,000000,126.358,128.205,126.358,126.548,190677.8291017,0
+UI.US,D,20190611,000000,128.652,129.14,125.355,127.054,331480.75921293,0
+UI.US,D,20190612,000000,126.508,129.298,126.478,129.149,218484.21544564,0
+UI.US,D,20190613,000000,130.182,130.182,127.768,128.425,188803.12813233,0
+UI.US,D,20190614,000000,128.106,128.106,123.379,124.759,351294.99931896,0
+UI.US,D,20190617,000000,124.769,127.331,124.769,125.653,285574.74917052,0
+UI.US,D,20190618,000000,126.765,129.993,126.695,128.831,190242.88236767,0
+UI.US,D,20190619,000000,129.566,130.013,126.031,127.58,249965.4989637,0
+UI.US,D,20190620,000000,129.665,132.497,128.145,131.731,418249.61218947,0
+UI.US,D,20190621,000000,131.473,132.695,124.759,124.938,734070.27533485,0
+UI.US,D,20190624,000000,125.008,126.568,122.773,124.411,316894.94130561,0
+UI.US,D,20190625,000000,124.401,125.305,123.736,124.421,277678.25094127,0
+UI.US,D,20190626,000000,125.544,127.282,124.709,125.018,210127.59995376,0
+UI.US,D,20190627,000000,125.871,127.818,124.381,127.619,233012.64454777,0
+UI.US,D,20190628,000000,128.057,128.503,126.408,127.908,488413.97086576,0
+UI.US,D,20190701,000000,131.344,131.741,126.725,127.451,299805.15921415,0
+UI.US,D,20190702,000000,127.848,128.135,126.626,128.017,288352.56870571,0
+UI.US,D,20190703,000000,128.245,130.857,126.765,128.405,692258.00006232,0
+UI.US,D,20190705,000000,128.165,129.487,126.954,129.417,207605.51298904,0
+UI.US,D,20190708,000000,128.851,129.238,125.971,126.041,281977.37722444,0
+UI.US,D,20190709,000000,126.17,129.864,125.086,129.566,244119.89540396,0
+UI.US,D,20190710,000000,130.59,132.07,126.498,126.775,379846.43330915,0
+UI.US,D,20190711,000000,127.491,127.55,125.534,126.398,269614.62040218,0
+UI.US,D,20190712,000000,126.388,127.878,126.011,126.448,256525.94553539,0
+UI.US,D,20190715,000000,127.054,129.646,126.388,129.377,264932.90208444,0
+UI.US,D,20190716,000000,129.03,131.483,128.632,129.198,191574.90674065,0
+UI.US,D,20190717,000000,129.487,130.242,128.155,129.983,164283.0060011,0
+UI.US,D,20190718,000000,129.457,131.195,127.639,130.6,199481.47318134,0
+UI.US,D,20190719,000000,131.205,131.663,129.815,129.815,146029.33866765,0
+UI.US,D,20190722,000000,130.063,131.284,129.596,131.116,144808.06462047,0
+UI.US,D,20190723,000000,132.487,132.595,130.817,132.487,214035.07281207,0
+UI.US,D,20190724,000000,132.913,134.035,130.897,131.82,250836.39925292,0
+UI.US,D,20190725,000000,132.03,132.03,129.616,131.156,211028.70487728,0
+UI.US,D,20190726,000000,131.9,132.724,130.64,131.394,275185.36178971,0
+UI.US,D,20190729,000000,131.771,132.178,129.198,131.294,152981.4386642,0
+UI.US,D,20190730,000000,129.914,130.64,129.02,129.377,132832.93393849,0
+UI.US,D,20190731,000000,129.894,130.688,124.143,125.246,288459.29174693,0
+UI.US,D,20190801,000000,125.792,127.252,120.726,121.024,434730.26748905,0
+UI.US,D,20190802,000000,120.359,120.528,116.932,118.909,554421.16504014,0
+UI.US,D,20190805,000000,116.724,116.724,113.039,115.214,665270.15930813,0
+UI.US,D,20190806,000000,116.098,117.767,114.866,115.909,285225.38223369,0
+UI.US,D,20190807,000000,114.062,116.486,113.823,115.701,291579.43047095,0
+UI.US,D,20190808,000000,115.383,117.608,115.353,116.574,385953.81036623,0
+UI.US,D,20190809,000000,107.854,114.668,105.074,110.854,858256.62929211,0
+UI.US,D,20190812,000000,111.033,113.456,109.692,109.94,531994.22406646,0
+UI.US,D,20190813,000000,108.887,112.86,108.033,112.255,545565.16626104,0
+UI.US,D,20190814,000000,110.407,111.112,107.854,108.232,510457.31298372,0
+UI.US,D,20190815,000000,108.222,109.274,105.788,107.14,640871.8625353,0
+UI.US,D,20190816,000000,107.914,109.83,107.665,107.675,438122.24792183,0
+UI.US,D,20190819,000000,109.731,110.1,107.715,107.864,634336.58649219,0
+UI.US,D,20190820,000000,108.123,108.718,107.537,107.586,260511.9504429,0
+UI.US,D,20190821,000000,108.767,111.668,108.55,109.613,597218.11139111,0
+UI.US,D,20190822,000000,110.546,111.45,109.264,109.364,482759.6633233,0
+UI.US,D,20190823,000000,109.146,110.407,105.898,106.086,574785.12949058,0
+UI.US,D,20190826,000000,107.09,108.143,106.553,107.228,420502.87790884,0
+UI.US,D,20190827,000000,107.596,107.705,105.152,105.471,414852.59765096,0
+UI.US,D,20190828,000000,104.775,107.238,104.596,106.315,480282.88331005,0
+UI.US,D,20190829,000000,107.556,109.781,107.358,109.384,366867.50194702,0
+UI.US,D,20190830,000000,110.06,110.347,107.547,107.795,330086.31192905,0
+UI.US,D,20190903,000000,106.911,108.688,106.255,106.593,362927.81081212,0
+UI.US,D,20190904,000000,107.904,109.176,107.695,107.845,377355.55779989,0
+UI.US,D,20190905,000000,108.708,112.969,108.36,111.986,500748.536696,0
+UI.US,D,20190906,000000,112.145,113.426,111.529,111.649,394310.42585811,0
+UI.US,D,20190909,000000,111.708,111.708,107.179,108.997,421926.52300589,0
+UI.US,D,20190910,000000,108.42,111.062,107.894,111.062,432708.5706327,0
+UI.US,D,20190911,000000,111.082,115.402,110.725,114.429,463748.86648987,0
+UI.US,D,20190912,000000,114.817,115.849,113.715,115.324,382273.87908637,0
+UI.US,D,20190913,000000,115.711,115.711,113.695,113.765,297137.08318362,0
+UI.US,D,20190916,000000,113.039,114.886,112.989,114.489,322438.49852226,0
+UI.US,D,20190917,000000,113.813,114.688,113.178,114.519,338472.12523409,0
+UI.US,D,20190918,000000,113.883,114.747,113.188,114.419,343433.73982974,0
+UI.US,D,20190919,000000,114.359,115.632,114.359,114.836,310485.51790546,0
+UI.US,D,20190920,000000,115.274,117.021,114.152,115.572,727026.55461424,0
+UI.US,D,20190923,000000,115.919,116.515,114.529,114.609,374429.73555659,0
+UI.US,D,20190924,000000,114.619,115.254,111.251,111.48,406276.49514979,0
+UI.US,D,20190925,000000,111.39,113.366,110.178,113.009,378728.86183976,0
+UI.US,D,20190926,000000,112.88,113.278,111.718,112.592,237226.19103373,0
+UI.US,D,20190927,000000,112.423,115.045,112.423,113.188,275309.20079038,0
+UI.US,D,20190930,000000,113.198,115.83,113.198,115.363,268513.15807109,0
+UI.US,D,20191001,000000,115.81,116.545,111.003,111.152,319703.97229625,0
+UI.US,D,20191002,000000,109.721,111.688,108.252,111.092,250934.06090383,0
+UI.US,D,20191003,000000,110.596,112.682,109.244,112.492,264810.06990493,0
+UI.US,D,20191004,000000,113.009,113.735,111.549,113.725,184921.83262375,0
+UI.US,D,20191007,000000,112.919,115.502,112.79,115.324,313840.24595593,0
+UI.US,D,20191008,000000,114.329,114.856,111.698,111.827,265483.63325,0
+UI.US,D,20191009,000000,113.833,118.034,113.833,116.982,391805.45485283,0
+UI.US,D,20191010,000000,117.021,117.578,115.661,116.237,338775.17839831,0
+UI.US,D,20191011,000000,117.717,121.382,117.35,119.991,269844.17562292,0
+UI.US,D,20191014,000000,119.376,120.657,118.859,119.833,200306.05969795,0
+UI.US,D,20191015,000000,119.932,122.087,119.932,121.203,253918.27877347,0
+UI.US,D,20191016,000000,121.203,122.436,119.862,121.959,204218.56666197,0
+UI.US,D,20191017,000000,122.504,123.2,121.809,122.156,181278.14690506,0
+UI.US,D,20191018,000000,121.442,123.806,121.313,123.289,181545.96132926,0
+UI.US,D,20191021,000000,123.885,125.057,123.567,124.341,189300.49777726,0
+UI.US,D,20191022,000000,124.938,125.415,124.014,124.381,146445.15579996,0
+UI.US,D,20191023,000000,124.203,125.345,123.567,124.759,262538.68140496,0
+UI.US,D,20191024,000000,125.186,125.186,121.66,123.586,206702.39442323,0
+UI.US,D,20191025,000000,124.053,126.478,123.2,125.871,264960.08625532,0
+UI.US,D,20191028,000000,126.815,127.748,125.425,125.901,243152.34028496,0
+UI.US,D,20191029,000000,125.554,125.712,124.173,124.709,172682.91480216,0
+UI.US,D,20191030,000000,124.709,125.951,122.653,125.712,184594.61575208,0
+UI.US,D,20191031,000000,125.951,126.725,123.07,123.478,153207.97342151,0
+UI.US,D,20191101,000000,123.984,124.401,119.326,119.922,300127.34198011,0
+UI.US,D,20191104,000000,120.657,121.979,120.239,120.886,220257.22747951,0
+UI.US,D,20191105,000000,121.213,122.703,119.564,119.853,288434.12121834,0
+UI.US,D,20191106,000000,120.299,124.253,119.247,124.053,221904.38687044,0
+UI.US,D,20191107,000000,124.69,128.155,124.69,126.805,295736.59497287,0
+UI.US,D,20191108,000000,144.396,173.298,144.376,172.405,1427806.288836,0
+UI.US,D,20191111,000000,170.705,180.836,169.722,177.519,645542.50582045,0
+UI.US,D,20191112,000000,178.035,180.022,174.708,176.327,540454.54213612,0
+UI.US,D,20191113,000000,174.747,179.735,174.5,179.267,291427.40047827,0
+UI.US,D,20191114,000000,177.43,183.627,176.615,183.548,315255.83648383,0
+UI.US,D,20191115,000000,184.621,184.691,180.27,183.984,258357.3531956,0
+UI.US,D,20191118,000000,183.757,188.733,183.061,187.978,219974.31073816,0
+UI.US,D,20191119,000000,187.432,189.507,185.664,187.919,305194.67279584,0
+UI.US,D,20191120,000000,186.399,191.415,185.941,188.086,217988.85944298,0
+UI.US,D,20191121,000000,188.911,190.213,186.866,189.845,137905.29885995,0
+UI.US,D,20191122,000000,189.07,191.076,188.326,189.269,163458.4194845,0
+UI.US,D,20191125,000000,190.501,193.331,189.895,193.262,194333.59667412,0
+UI.US,D,20191126,000000,193.331,193.868,191.931,193.629,183203.18893163,0
+UI.US,D,20191127,000000,194.017,195.337,192.518,193.748,209558.74600763,0
+UI.US,D,20191129,000000,193.491,193.878,191.086,192.655,83106.037656121,0
+UI.US,D,20191202,000000,193.411,194.315,190.133,192.388,205200.21727698,0
+UI.US,D,20191203,000000,189.289,191.951,188.086,191.722,248140.13223035,0
+UI.US,D,20191204,000000,192.855,193.451,190.421,190.908,163669.85192465,0
+UI.US,D,20191205,000000,190.948,192.538,189.12,191.633,90955.215291621,0
+UI.US,D,20191206,000000,193.112,193.898,191.941,192.348,140999.26023422,0
+UI.US,D,20191209,000000,192.458,192.964,187.729,188.136,194028.52986761,0
+UI.US,D,20191210,000000,187.978,189.994,186.806,187.978,191112.77583574,0
+UI.US,D,20191211,000000,188.126,188.653,186.636,188.077,160678.58630702,0
+UI.US,D,20191212,000000,188.057,188.126,184.154,184.294,314539.98665073,0
+UI.US,D,20191213,000000,184.084,187.223,180.996,182.784,474087.91281348,0
+UI.US,D,20191216,000000,183.528,184.839,181.979,183.181,314954.79696189,0
+UI.US,D,20191217,000000,183.598,185.286,181.224,185.207,300354.88355856,0
+UI.US,D,20191218,000000,184.948,185.465,181.154,182.009,357815.17304492,0
+UI.US,D,20191219,000000,182.724,186.17,182.336,185.197,340771.70472606,0
+UI.US,D,20191220,000000,185.634,185.634,180.152,181.532,710825.79559258,0
+UI.US,D,20191223,000000,182.307,185.654,181.532,183.807,170432.66954621,0
+UI.US,D,20191224,000000,184.314,186.071,184.024,184.829,120112.75561026,0
+UI.US,D,20191226,000000,185.733,189.339,183.26,186.061,255436.56505801,0
+UI.US,D,20191227,000000,186.071,186.319,184.294,185.018,137077.69187991,0
+UI.US,D,20191230,000000,185.494,185.971,181.929,184.809,177449.20609595,0
+UI.US,D,20191231,000000,184.353,186.468,183.905,184.631,337753.25493756,0
+UI.US,D,20200102,000000,185.912,188.523,184.024,185.773,207592.42431417,0
+UI.US,D,20200103,000000,184.124,185.713,183.548,184.441,134039.10566852,0
+UI.US,D,20200106,000000,182.504,185.058,182.426,184.174,433143.51736673,0
+UI.US,D,20200107,000000,183.767,185.435,181.015,181.363,259383.30394093,0
+UI.US,D,20200108,000000,181.452,184.958,180.956,181.78,204132.98686477,0
+UI.US,D,20200109,000000,183.428,183.807,181.959,182.147,113651.98433179,0
+UI.US,D,20200110,000000,182.594,183.171,178.542,179.992,156351.26903182,0
+UI.US,D,20200113,000000,180.409,183.538,180.349,183.528,225565.18854857,0
+UI.US,D,20200114,000000,182.902,183.051,180.717,180.826,189250.15672008,0
+UI.US,D,20200115,000000,175.513,175.523,165.273,167.319,590727.13547832,0
+UI.US,D,20200116,000000,167.319,169.464,166.436,166.862,227742.94268217,0
+UI.US,D,20200117,000000,167.309,168.471,165.392,166.663,280282.89723976,0
+UI.US,D,20200121,000000,165.809,167.239,164.399,166.446,288079.72017579,0
+UI.US,D,20200122,000000,167.06,168.481,166.306,166.356,156614.04935031,0
+UI.US,D,20200123,000000,166.196,167.359,165.263,166.981,167825.00278429,0
+UI.US,D,20200124,000000,167.964,170.934,166.882,169.166,219275.5768645,0
+UI.US,D,20200127,000000,166.683,167.03,163.187,166.533,209528.54137331,0
+UI.US,D,20200128,000000,167.15,169.474,166.803,168.133,127272.26076239,0
+UI.US,D,20200129,000000,168.66,168.66,164.686,164.686,166176.83657221,0
+UI.US,D,20200130,000000,163.971,164.518,160.844,164.161,226505.55949669,0
+UI.US,D,20200131,000000,163.654,163.654,159.164,159.681,217526.72853807,0
+UI.US,D,20200203,000000,160.356,163.257,160.227,161.488,209609.0870648,0
+UI.US,D,20200204,000000,163.425,165.889,161.617,164.259,238180.65747786,0
+UI.US,D,20200205,000000,166.503,166.663,162.671,164.171,210255.46623899,0
+UI.US,D,20200206,000000,165.163,166.783,163.594,166.723,227696.62890956,0
+UI.US,D,20200207,000000,142.091,146.313,132.467,141.634,1258271.7037499,0
+UI.US,D,20200210,000000,138.535,141.892,136.072,138.744,515880.05166315,0
+UI.US,D,20200211,000000,139.121,144.306,138.872,141.783,276475.09967466,0
+UI.US,D,20200212,000000,142.031,144.503,141.902,142.439,266719.00279319,0
+UI.US,D,20200213,000000,141.724,144.156,140.671,142.508,227652.32877925,0
+UI.US,D,20200214,000000,142.369,142.916,140.869,141.753,203589.30344722,0
+UI.US,D,20200218,000000,141.117,142.429,140.611,141.008,159286.15266542,0
+UI.US,D,20200219,000000,141.961,144.416,141.484,143.67,185171.52426736,0
+UI.US,D,20200220,000000,142.696,143.491,138.794,142.309,192202.15631312,0
+UI.US,D,20200221,000000,141.435,141.435,137.392,137.999,187139.8596031,0
+UI.US,D,20200224,000000,132.178,134.702,131.384,132.933,245284.7874671,0
+UI.US,D,20200225,000000,133.887,134.482,130.927,131.334,260878.43333917,0
+UI.US,D,20200226,000000,132.168,135.873,131.83,132.198,242054.90523843,0
+UI.US,D,20200227,000000,129.06,135.346,128.722,131.394,340128.34601531,0
+UI.US,D,20200228,000000,127.541,134.512,127.541,132.814,378919.1510359,0
+UI.US,D,20200302,000000,133.678,137.353,131.234,136.946,245789.20486005,0
+UI.US,D,20200303,000000,137.085,141.068,136.242,138.227,220435.43482193,0
+UI.US,D,20200304,000000,139.508,141.624,137.234,140.938,182188.31321887,0
+UI.US,D,20200305,000000,138.307,140.134,137.422,139.468,158959.94261489,0
+UI.US,D,20200306,000000,136.182,140.571,136.182,140.234,202574.42773447,0
+UI.US,D,20200309,000000,131.195,131.633,118.304,125.176,351371.51772588,0
+UI.US,D,20200310,000000,128.92,133.708,126.438,132.784,246025.8078288,0
+UI.US,D,20200311,000000,130.917,132.06,126.238,126.805,343956.28000327,0
+UI.US,D,20200312,000000,121.014,121.68,111.062,111.062,420367.9638756,0
+UI.US,D,20200313,000000,115.045,120.806,113.725,120.339,450271.55866164,0
+UI.US,D,20200316,000000,108.897,123.646,107.705,115.78,381971.8327433,0
+UI.US,D,20200317,000000,117.578,134.374,117.578,131.017,398418.25612399,0
+UI.US,D,20200318,000000,124.332,136.668,120.488,122.376,425906.48698653,0
+UI.US,D,20200319,000000,121.273,136.579,120.051,128.692,394653.75186807,0
+UI.US,D,20200320,000000,130.51,136.787,124.441,125.941,319078.73636608,0
+UI.US,D,20200323,000000,125.881,134.145,123.349,124.719,268612.8333643,0
+UI.US,D,20200324,000000,129.606,139.558,129.377,138.952,242558.31581023,0
+UI.US,D,20200325,000000,140.064,143.153,135.366,138.754,224394.25555856,0
+UI.US,D,20200326,000000,138.684,144.396,133.112,143.014,164400.80407491,0
+UI.US,D,20200327,000000,138.764,139.777,129.874,130.65,236810.37390143,0
+UI.US,D,20200330,000000,131.354,140.938,129.993,139.171,250426.62304747,0
+UI.US,D,20200331,000000,139.211,141.714,136.419,138.614,301346.602385,0
+UI.US,D,20200401,000000,137.294,137.294,130.163,131.533,230270.06375261,0
+UI.US,D,20200402,000000,131.86,137.035,129.238,136.648,300033.70761375,0
+UI.US,D,20200403,000000,135.775,137.949,133.529,137.592,431496.3579758,0
+UI.US,D,20200406,000000,144.206,151.695,141.734,150.801,227747.97678789,0
+UI.US,D,20200407,000000,153.672,155.032,148.606,150.593,229755.57814822,0
+UI.US,D,20200408,000000,153.176,156.989,148.508,156.364,126373.16948116,0
+UI.US,D,20200409,000000,157.755,158.787,151.805,153.433,101822.84271564,0
+UI.US,D,20200413,000000,151.705,151.735,147.722,150.345,86633.938943293,0
+UI.US,D,20200414,000000,154.397,158.112,153.691,157.188,109483.74479728,0
+UI.US,D,20200415,000000,154.903,154.903,148.09,148.925,146674.7110207,0
+UI.US,D,20200416,000000,149.878,151.626,148.615,150.553,92253.007745721,0
+UI.US,D,20200417,000000,152.62,154.705,150.613,154.615,91047.842836833,0
+UI.US,D,20200420,000000,152.728,156.374,151.655,153.394,92432.221909281,0
+UI.US,D,20200421,000000,152.172,152.172,145.16,145.16,114837.0128178,0
+UI.US,D,20200422,000000,147.891,152.34,147.871,152.023,70301.286351824,0
+UI.US,D,20200423,000000,152.897,153.672,149.371,150.375,96317.544702431,0
+UI.US,D,20200424,000000,151.1,152.55,148.974,151.407,75114.898239372,0
+UI.US,D,20200427,000000,154.149,161.021,152.757,159.76,125515.35786681,0
+UI.US,D,20200428,000000,160.247,163.425,156.642,157.456,110598.29580325,0
+UI.US,D,20200429,000000,160.534,164.031,160.486,162.074,108693.39019955,0
+UI.US,D,20200430,000000,161.27,163.306,157.873,158.638,98098.611305459,0
+UI.US,D,20200501,000000,156.572,156.572,151.586,152.35,104381.17524152,0
+UI.US,D,20200504,000000,152.232,154.993,151.457,153.85,71169.166177607,0
+UI.US,D,20200505,000000,155.678,156.85,154.595,154.903,68830.320661026,0
+UI.US,D,20200506,000000,155.718,156.314,152.777,154,161546.4661328,0
+UI.US,D,20200507,000000,157.119,158.319,155.212,156.81,108609.82404464,0
+UI.US,D,20200508,000000,172.503,188.823,172.105,184.661,519853.97471694,0
+UI.US,D,20200511,000000,181.552,185.286,179.962,183.438,159588.1990085,0
+UI.US,D,20200512,000000,184.064,185.534,179.922,179.932,137721.05059067,0
+UI.US,D,20200513,000000,179.248,180.142,169.623,173.537,163048.64327905,0
+UI.US,D,20200514,000000,170.845,171.331,166.892,169.931,112164.90950268,0
+UI.US,D,20200515,000000,168.283,170.785,167.249,169.633,107047.23762977,0
+UI.US,D,20200518,000000,166.563,173.427,164.676,172.493,156305.96208036,0
+UI.US,D,20200519,000000,175.036,176.178,172.622,172.622,122588.52880237,0
+UI.US,D,20200520,000000,175.98,178.552,175.017,178.284,147035.15299011,0
+UI.US,D,20200521,000000,177.509,180.022,174.62,175.404,125624.09455032,0
+UI.US,D,20200522,000000,174.41,174.727,172.285,174.6,119812.72290947,0
+UI.US,D,20200526,000000,179.238,180.202,175.711,176.565,149284.3914249,0
+UI.US,D,20200527,000000,176.913,176.963,173.258,174.837,154059.744109,0
+UI.US,D,20200528,000000,175.066,178.235,174.837,176.595,190663.7336057,0
+UI.US,D,20200529,000000,177.42,182.048,176.307,180.866,289493.29706141,0
+UI.US,D,20200601,000000,180.192,180.192,176.844,177.549,140792.86189979,0
+UI.US,D,20200602,000000,177.549,179.069,174.708,176,119471.41054179,0
+UI.US,D,20200603,000000,175.86,181.045,175.483,179.258,108859.51568825,0
+UI.US,D,20200604,000000,179.039,180.876,175.413,177.012,78616.622176812,0
+UI.US,D,20200605,000000,176.526,179.972,175.682,176.467,81603.860509871,0
+UI.US,D,20200608,000000,175.731,178.442,175.553,178.412,98348.302949072,0
+UI.US,D,20200609,000000,176.487,178.899,176.139,178.215,59237.328804811,0
+UI.US,D,20200610,000000,178.215,180.172,176.197,178.532,151693.71442154,0
+UI.US,D,20200611,000000,174.857,174.857,163.733,163.763,198402.1609154,0
+UI.US,D,20200612,000000,167.905,170.348,163.534,166.951,92247.973640003,0
+UI.US,D,20200615,000000,163.534,166.971,161.468,165.362,158971.01764748,0
+UI.US,D,20200616,000000,171.659,173.05,168.699,172.573,109599.52922879,0
+UI.US,D,20200617,000000,174.192,175.9,170.984,171.828,81565.601306414,0
+UI.US,D,20200618,000000,170.418,171.928,169.295,171.063,64591.603646473,0
+UI.US,D,20200619,000000,173.596,173.735,165.422,167.339,125923.12042997,0
+UI.US,D,20200622,000000,168.351,169.484,165.769,168.293,64297.611872542,0
+UI.US,D,20200623,000000,169.961,169.961,167,167,52351.679003735,0
+UI.US,D,20200624,000000,165.998,166.723,161.26,163.455,83646.700610234,0
+UI.US,D,20200625,000000,162.8,165.759,160.872,165.61,60041.778898548,0
+UI.US,D,20200626,000000,164.607,168.778,164.607,168.501,170465.89464395,0
+UI.US,D,20200629,000000,169.742,169.742,165.323,167.984,104826.19018699,0
+UI.US,D,20200630,000000,166.931,171.768,165.362,171.192,112714.63384709,0
+UI.US,D,20200701,000000,170.258,170.258,166.862,167.776,85414.678538394,0
+UI.US,D,20200702,000000,169.772,172.752,167.954,171.57,106356.55832526,0
+UI.US,D,20200706,000000,174.6,178.374,173.298,175.017,119351.5988257,0
+UI.US,D,20200707,000000,175.076,177.956,172.345,172.543,72679.397893006,0
+UI.US,D,20200708,000000,174.51,176.526,172.682,175.623,80584.957512548,0
+UI.US,D,20200709,000000,175.364,181.294,175.364,180.996,87918.642722526,0
+UI.US,D,20200710,000000,179.972,179.972,174.222,175.046,69007.521182299,0
+UI.US,D,20200713,000000,175.046,176.864,170.518,170.825,68275.562210903,0
+UI.US,D,20200714,000000,170.159,172.9,168.004,172.762,65719.243327304,0
+UI.US,D,20200715,000000,174.59,176.517,172.533,172.831,61006.313554116,0
+UI.US,D,20200716,000000,171.122,172.275,170.328,171.51,42757.680326377,0
+UI.US,D,20200717,000000,171.222,177.877,171.222,176.983,88565.021896717,0
+UI.US,D,20200720,000000,176.227,179.942,175.533,179.406,92308.382908619,0
+UI.US,D,20200721,000000,180.509,184.651,180.509,182.991,74971.929636982,0
+UI.US,D,20200722,000000,182.495,185.366,180.092,180.619,61655.713191737,0
+UI.US,D,20200723,000000,180.946,186.548,180.409,182.604,55407.381174559,0
+UI.US,D,20200724,000000,181.701,182.981,177.192,177.887,45440.85867407,0
+UI.US,D,20200727,000000,178.472,182.594,178.006,181.661,50835.406361475,0
+UI.US,D,20200728,000000,180.866,181.055,175.314,176.02,57645.544576781,0
+UI.US,D,20200729,000000,177.728,182.356,177.072,181.264,55925.894063513,0
+UI.US,D,20200730,000000,179.406,181.353,176.774,181.294,43609.451013863,0
+UI.US,D,20200731,000000,180.966,182.554,176.497,181.731,63473.025355934,0
+UI.US,D,20200803,000000,182.426,190.471,182.426,187.958,120350.36540015,0
+UI.US,D,20200804,000000,187.819,187.819,182.177,183.757,68757.829538687,0
+UI.US,D,20200805,000000,185.356,187.869,184.184,187.869,58295.951035546,0
+UI.US,D,20200806,000000,188.543,191.196,188.226,191.196,107099.59232924,0
+UI.US,D,20200807,000000,189.04,191.255,187.183,188.276,55977.241941836,0
+UI.US,D,20200810,000000,187.719,189.766,181.442,187.064,131331.76361339,0
+UI.US,D,20200811,000000,187.034,188.872,184.809,185.484,67438.893840572,0
+UI.US,D,20200812,000000,187.58,187.879,184.671,187.342,83435.268170078,0
+UI.US,D,20200813,000000,187.233,187.233,184.114,184.631,65345.712683029,0
+UI.US,D,20200814,000000,186.051,186.051,180.966,182.794,66025.316954958,0
+UI.US,D,20200817,000000,183.538,185.018,178.602,179.735,81748.842754548,0
+UI.US,D,20200818,000000,180.399,180.956,177.202,178.314,97384.775114646,0
+UI.US,D,20200819,000000,178.989,183.24,178.462,181.174,69641.818502767,0
+UI.US,D,20200820,000000,181.174,183.528,180.589,183.101,69058.869060623,0
+UI.US,D,20200821,000000,176.526,184.561,176.526,182.048,127914.61265201,0
+UI.US,D,20200824,000000,185.366,187.749,181.601,184.481,89321.144575559,0
+UI.US,D,20200825,000000,183.32,186.121,183.32,184.631,41707.565873602,0
+UI.US,D,20200826,000000,184.869,184.869,180.797,182.137,49687.630257771,0
+UI.US,D,20200827,000000,183.588,183.588,178.712,180.449,66593.164079948,0
+UI.US,D,20200828,000000,180.956,181.125,178.334,180.299,68560.492594541,0
+UI.US,D,20200831,000000,180.697,181.204,178.085,178.642,98224.463948409,0
+UI.US,D,20200901,000000,178.442,182.912,178.442,182.584,52201.662653339,0
+UI.US,D,20200902,000000,182.853,185.465,181.691,184.274,72488.101875722,0
+UI.US,D,20200903,000000,182.734,182.734,160.922,161.787,226789.48305919,0
+UI.US,D,20200904,000000,162.124,163.187,155.152,162.004,180640.82912117,0
+UI.US,D,20200908,000000,159.582,162.869,157.466,157.725,210182.97511666,0
+UI.US,D,20200909,000000,157.545,161.558,157.545,159.095,154064.77821471,0
+UI.US,D,20200910,000000,159.154,160.059,149.054,149.958,232775.03475789,0
+UI.US,D,20200911,000000,151.258,154.804,149.639,150.861,142890.0703419,0
+UI.US,D,20200914,000000,152.35,152.6,148.755,149.629,133243.71696508,0
+UI.US,D,20200915,000000,150.145,154.536,150.145,152.688,149937.8183471,0
+UI.US,D,20200916,000000,152.887,154.546,151.178,151.795,109051.81852668,0
+UI.US,D,20200917,000000,149.401,153.652,149.401,151.238,112931.10039297,0
+UI.US,D,20200918,000000,152.063,154.417,150.315,151.705,363256.03450493,0
+UI.US,D,20200921,000000,149.401,157.506,148.974,154.963,212987.97882272,0
+UI.US,D,20200922,000000,155.022,157.833,150.315,152.867,164064.52581295,0
+UI.US,D,20200923,000000,152.45,156.502,149.639,149.698,127647.80504895,0
+UI.US,D,20200924,000000,149.004,159.323,148.169,157.625,263342.12467756,0
+UI.US,D,20200925,000000,157.715,159.274,154.814,157.208,142662.52876345,0
+UI.US,D,20200928,000000,159.512,160.147,155.013,158.172,166240.26630427,0
+UI.US,D,20200929,000000,157.496,168.928,157.486,162.551,237118.46117137,0
+UI.US,D,20200930,000000,163.157,166.503,161.32,163.803,219850.4717375,0
+UI.US,D,20201001,000000,163.931,169.047,160.844,165.65,213791.42209532,0
+UI.US,D,20201002,000000,162.651,167.875,161.984,162.431,217216.62762584,0
+UI.US,D,20201005,000000,162.621,175.234,162.134,173.347,234155.38654576,0
+UI.US,D,20201006,000000,172.066,179.515,172.066,176.267,243727.23515795,0
+UI.US,D,20201007,000000,178.652,183.3,177.212,180.359,268474.89886763,0
+UI.US,D,20201008,000000,180.579,184.889,180.499,184.274,177002.1775082,0
+UI.US,D,20201009,000000,184.78,187.939,184.114,186.161,91161.61362606,0
+UI.US,D,20201012,000000,187.62,187.62,183.151,186.974,110329.47455791,0
+UI.US,D,20201013,000000,186.974,188.406,184.988,186.428,94285.779634648,0
+UI.US,D,20201014,000000,186.736,187.7,183.578,185.474,91076.033828853,0
+UI.US,D,20201015,000000,183.637,190.073,183.221,188.523,88918.41611812,0
+UI.US,D,20201016,000000,189.299,197.334,188.733,195.507,123932.63502907,0
+UI.US,D,20201019,000000,196.152,203.691,195.963,196.747,112861.62973406,0
+UI.US,D,20201020,000000,197.97,201.902,192.248,194.533,127308.50632357,0
+UI.US,D,20201021,000000,195.178,200.015,194.672,194.692,109142.4324296,0
+UI.US,D,20201022,000000,194.692,196.46,190.878,191.702,112476.01723606,0
+UI.US,D,20201023,000000,191.802,192.635,186.359,188.027,100624.72555475,0
+UI.US,D,20201026,000000,186.666,188.136,182.574,185.078,76510.352344402,0
+UI.US,D,20201027,000000,184.73,187.372,183.955,186.409,84527.669110883,0
+UI.US,D,20201028,000000,182.942,185.117,180.668,181.422,94200.199837442,0
+UI.US,D,20201029,000000,181.075,184.471,180.192,183.29,116288.84890687,0
+UI.US,D,20201030,000000,182.039,184.154,180.966,182.426,93974.671901276,0
+UI.US,D,20201102,000000,184.541,184.889,179.754,182.177,132414.09634276,0
+UI.US,D,20201103,000000,184.254,189.329,183.111,188.743,121811.26287951,0
+UI.US,D,20201104,000000,191.156,193.688,187.63,188.276,86835.303172013,0
+UI.US,D,20201105,000000,190.68,195.546,190.501,194.414,85378.432977225,0
+UI.US,D,20201106,000000,214.268,241.563,212.371,241.026,320389.61749504,0
+UI.US,D,20201109,000000,248.267,262.023,248.267,252.606,260829.09910314,0
+UI.US,D,20201110,000000,252.596,255.905,248.931,251.514,134012.92831879,0
+UI.US,D,20201111,000000,252.816,266.682,251.376,265.429,149813.97934644,0
+UI.US,D,20201112,000000,263.91,264.417,245.158,246.509,153931.87782376,0
+UI.US,D,20201113,000000,249.191,253.879,246.439,249.121,88238.81184619,0
+UI.US,D,20201116,000000,251.038,254.533,246.002,248.794,67580.855621819,0
+UI.US,D,20201117,000000,245.992,250.094,244.314,246.012,120961.50583431,0
+UI.US,D,20201118,000000,246.122,246.122,238.91,239.347,109069.94130726,0
+UI.US,D,20201119,000000,237.838,241.97,237.659,239.973,64035.838375206,0
+UI.US,D,20201120,000000,240.957,245.109,238.752,241.81,75290.085118359,0
+UI.US,D,20201123,000000,242.595,244.622,237.232,240.39,44568.951563712,0
+UI.US,D,20201124,000000,240.977,243.002,238.027,242.515,64381.178027461,0
+UI.US,D,20201125,000000,240.192,241.423,236.994,237.688,40143.972637593,0
+UI.US,D,20201127,000000,236.994,243.072,236.994,242.724,28447.7314124,0
+UI.US,D,20201130,000000,241.91,245.486,240.897,244.254,64042.886123211,0
+UI.US,D,20201201,000000,246.906,248.088,242.535,247.303,79559.00676722,0
+UI.US,D,20201202,000000,245.595,247.234,242.307,244.849,44113.868406805,0
+UI.US,D,20201203,000000,245.575,248.951,243.737,247.164,38923.705411551,0
+UI.US,D,20201204,000000,248.614,253.53,248.376,253.143,49418.809012431,0
+UI.US,D,20201207,000000,254.146,260.404,251.604,259.341,82633.838539773,0
+UI.US,D,20201208,000000,260.652,268.329,260.493,262.667,81159.852385543,0
+UI.US,D,20201209,000000,263.83,263.83,246.102,249.181,78368.944175486,0
+UI.US,D,20201210,000000,247.631,256.938,246.132,256.381,62289.00369106,0
+UI.US,D,20201211,000000,255.239,259.082,250.254,257.722,71732.986018022,0
+UI.US,D,20201214,000000,257.415,260.573,247.303,249.201,81784.081494575,0
+UI.US,D,20201215,000000,249.31,256.918,246.896,253.332,50734.724247115,0
+UI.US,D,20201216,000000,253.471,258.655,253.471,257.861,68789.040994138,0
+UI.US,D,20201217,000000,257.136,262.35,255.09,261.864,84666.6104287,0
+UI.US,D,20201218,000000,263.453,271.021,262.887,269.064,169800.38586803,0
+UI.US,D,20201221,000000,268.389,269.988,261.903,269.899,115394.79173135,0
+UI.US,D,20201222,000000,268.946,277.716,267.773,276.931,92124.13463934,0
+UI.US,D,20201223,000000,275.759,276.483,268.221,269.104,73357.995343792,0
+UI.US,D,20201224,000000,270.426,271.777,266.035,268.757,37831.304470746,0
+UI.US,D,20201228,000000,271.797,272.829,269.432,270.981,61537.915117936,0
+UI.US,D,20201229,000000,273.723,274.478,266.779,270.734,85559.660783072,0
+UI.US,D,20201230,000000,273.673,280.468,271.051,274.596,78028.638628949,0
+UI.US,D,20201231,000000,276.861,276.861,270.584,274.18,60576.400925798,0
+UI.US,D,20210104,000000,273.316,273.316,261.596,266.552,137124.00565252,0
+UI.US,D,20210105,000000,267.525,275.6,266.035,273.673,100333.75424425,0
+UI.US,D,20210106,000000,269.531,272.273,261.973,263.582,124469.27069861,0
+UI.US,D,20210107,000000,263.77,267.595,251.306,253.6,166595.67416795,0
+UI.US,D,20210108,000000,253.987,258.129,248.584,252.994,123545.00888879,0
+UI.US,D,20210111,000000,250.421,255,248.584,253.441,107931.22659385,0
+UI.US,D,20210112,000000,246.717,252.011,246.509,249.29,88428.094221187,0
+UI.US,D,20210113,000000,250.441,251.524,238.632,239.983,113283.48779322,0
+UI.US,D,20210114,000000,240.61,247.094,238.235,239.357,118304.50483635,0
+UI.US,D,20210115,000000,237.56,245.009,232.445,243.439,171757.64617119,0
+UI.US,D,20210119,000000,246.102,249.865,244.294,247.284,137978.79680343,0
+UI.US,D,20210120,000000,248.197,254.425,248.038,253.749,142667.56286917,0
+UI.US,D,20210121,000000,254.415,258.089,250.621,258.079,112782.09086371,0
+UI.US,D,20210122,000000,255.964,264.237,255.964,260.84,101169.41579344,0
+UI.US,D,20210125,000000,263.463,267.763,259.072,265.539,111203.39531054,0
+UI.US,D,20210126,000000,264.655,271.647,262.033,271.428,100084.06260064,0
+UI.US,D,20210127,000000,268.866,300.62,267.665,297.779,244050.42474505,0
+UI.US,D,20210128,000000,295.336,318.557,287.002,293.935,244911.25682283,0
+UI.US,D,20210129,000000,290.836,305.884,289.684,303.192,162410.31867401,0
+UI.US,D,20210201,000000,304.075,319.203,303.738,314.584,188857.49647408,0
+UI.US,D,20210202,000000,316.958,316.958,289.009,299.915,172302.33640987,0
+UI.US,D,20210203,000000,299.775,303.033,291.551,298.941,83088.921696679,0
+UI.US,D,20210204,000000,300.828,309.986,298.483,309.062,134671.38934671,0
+UI.US,D,20210205,000000,338.978,348.036,326.722,333.733,228837.35726526,0
+UI.US,D,20210208,000000,337.25,347.937,333.286,341.253,115294.10961699,0
+UI.US,D,20210209,000000,343.576,357.034,343.278,351.512,110815.76917026,0
+UI.US,D,20210210,000000,355.396,357.244,338.838,344.103,110433.1771357,0
+UI.US,D,20210211,000000,346.625,351.085,342.94,351.006,77886.676847702,0
+UI.US,D,20210212,000000,351.344,354.085,346.953,348.84,50382.336846855,0
+UI.US,D,20210216,000000,346.516,346.516,335.342,344.063,72010.868653656,0
+UI.US,D,20210217,000000,343.308,343.537,333.118,341.083,71404.762325209,0
+UI.US,D,20210218,000000,338.064,338.064,329.572,334.181,88004.222519732,0
+UI.US,D,20210219,000000,337.061,344.103,334.667,341.003,72578.715778646,0
+UI.US,D,20210222,000000,339.623,340.06,327.804,330.912,78877.388853004,0
+UI.US,D,20210223,000000,325.361,329.91,308.099,322.997,152876.72926527,0
+UI.US,D,20210224,000000,325.549,325.549,314.614,315.845,150921.4826044,0
+UI.US,D,20210225,000000,313.412,321.418,313.214,316.661,133711.88879685,0
+UI.US,D,20210226,000000,317.346,322.083,312.201,314.316,84111.851978577,0
+UI.US,D,20210301,000000,317.921,335.074,317.921,332.592,114315.47946541,0
+UI.US,D,20210302,000000,335.094,335.094,322.351,323.831,76468.06585637,0
+UI.US,D,20210303,000000,323.434,324.615,316.401,322.173,116537.53372934,0
+UI.US,D,20210304,000000,323.145,324.258,303.927,308.684,122696.25866474,0
+UI.US,D,20210305,000000,309.399,315.121,293.408,314.474,78433.380728677,0
+UI.US,D,20210308,000000,315.727,326.215,312.151,318.566,90801.17165665,0
+UI.US,D,20210309,000000,324.645,333.049,323.195,327.407,95216.082371334,0
+UI.US,D,20210310,000000,331.936,335.064,322.053,326.314,74818.892823155,0
+UI.US,D,20210311,000000,333.286,338.104,327.625,331.369,124763.26247254,0
+UI.US,D,20210312,000000,330.138,333.753,327.963,331.429,53856.876613416,0
+UI.US,D,20210315,000000,334.906,337.448,331.509,335.839,77862.513140256,0
+UI.US,D,20210316,000000,335.134,347.53,335.134,343.02,84965.636308349,0
+UI.US,D,20210317,000000,340.776,344.162,332.273,342.921,76271.735733368,0
+UI.US,D,20210318,000000,340.021,342.395,331.509,332.869,48351.578600215,0
+UI.US,D,20210319,000000,334.151,344.153,334.151,338.421,182022.18773018,0
+UI.US,D,20210322,000000,341.43,344.898,338.204,341.392,76488.202279242,0
+UI.US,D,20210323,000000,342.553,344.898,335.014,338.024,97854.960588708,0
+UI.US,D,20210324,000000,337.478,340.13,324.139,324.725,82894.605215965,0
+UI.US,D,20210325,000000,322.421,337.051,321.616,336.624,78121.266174161,0
+UI.US,D,20210326,000000,342.483,390.288,342.246,384.249,376625.61247078,0
+UI.US,D,20210329,000000,384.249,395.999,363.67,371.327,177199.51445234,0
+UI.US,D,20210330,000000,369.887,374.099,338.164,343.953,221233.8439888,0
+UI.US,D,20210331,000000,338.044,338.044,290.737,293.994,819432.59917378,0
+UI.US,D,20210401,000000,293.994,295.663,280.895,284.977,299567.54942426,0
+UI.US,D,20210405,000000,285.026,290.062,277.01,286.575,217659.62892903,0
+UI.US,D,20210406,000000,286.794,286.794,279.046,284.887,153169.71421806,0
+UI.US,D,20210407,000000,279.504,285.88,271.28,273.881,144211.0196823,0
+UI.US,D,20210408,000000,275.947,285.78,272.094,283.844,208308.27414727,0
+UI.US,D,20210409,000000,281.033,283.844,274.259,277.706,101064.7063945,0
+UI.US,D,20210412,000000,278.61,278.61,268.946,271.201,119777.48416944,0
+UI.US,D,20210413,000000,271.757,280.338,271.757,278.55,115803.56111565,0
+UI.US,D,20210414,000000,279.155,281.112,269.691,271.428,84830.722275106,0
+UI.US,D,20210415,000000,273.286,277.269,271.816,275.303,65282.282950982,0
+UI.US,D,20210416,000000,273.663,283.963,272.789,283.218,106590.14083058,0
+UI.US,D,20210419,000000,283.218,286.138,273.981,276.583,136523.94025092,0
+UI.US,D,20210420,000000,277.308,277.328,270.544,272.313,78422.305696097,0
+UI.US,D,20210421,000000,272.014,279.881,271.24,275.779,59084.291990984,0
+UI.US,D,20210422,000000,274.16,279.265,270.951,275.759,73590.571027964,0
+UI.US,D,20210423,000000,280.089,285.115,276.493,284.697,71773.258863766,0
+UI.US,D,20210426,000000,285.661,289.853,283.08,286.982,91468.694074857,0
+UI.US,D,20210427,000000,286.535,288.552,282.86,285.234,53988.770183228,0
+UI.US,D,20210428,000000,285.085,285.244,280.228,280.338,94712.671799534,0
+UI.US,D,20210429,000000,280.089,284.827,276.523,281.599,82720.425158122,0
+UI.US,D,20210430,000000,279.205,283.893,278.768,281.202,90490.063923278,0
+UI.US,D,20210503,000000,281.997,287.35,278.678,281.569,64742.626818013,0
+UI.US,D,20210504,000000,278.441,278.441,270.038,273.713,81167.906954692,0
+UI.US,D,20210505,000000,276.186,276.186,264.535,266.085,57791.533642603,0
+UI.US,D,20210506,000000,263.721,264.277,257.702,262.51,121992.49068536,0
+UI.US,D,20210507,000000,265.837,283.834,265.837,276.336,126761.80244259,0
+UI.US,D,20210510,000000,275.173,283.238,271.24,271.707,96119.200937142,0
+UI.US,D,20210511,000000,266.105,279.046,264.129,277.855,92274.150989736,0
+UI.US,D,20210512,000000,272.273,276.793,266.095,267.724,138562.75306672,0
+UI.US,D,20210513,000000,267.724,276.346,263.691,265.469,119071.70254778,0
+UI.US,D,20210514,000000,267.675,283.317,267.675,279.981,113354.97209442,0
+UI.US,D,20210517,000000,276.453,279.821,273.803,275.937,95626.865397922,0
+UI.US,D,20210518,000000,277.835,281.619,275.899,275.899,57880.133903239,0
+UI.US,D,20210519,000000,272.214,282.622,272.214,281.887,93551.807020964,0
+UI.US,D,20210520,000000,283.158,290.299,281.311,289.694,114025.51497606,0
+UI.US,D,20210521,000000,289.039,294.641,282.642,283.517,86210.067241837,0
+UI.US,D,20210524,000000,284.063,293.3,284.063,288.224,64118.397708981,0
+UI.US,D,20210525,000000,290.419,292.227,284.103,284.907,71726.945091161,0
+UI.US,D,20210526,000000,287.509,292.684,284.847,286.734,73522.107190199,0
+UI.US,D,20210527,000000,289.109,299.14,286.913,295.494,109641.81571682,0
+UI.US,D,20210528,000000,294.671,299.865,292.644,297.6,69538.115924976,0
+UI.US,D,20210601,000000,298.941,298.941,281.43,286.148,88099.870528374,0
+UI.US,D,20210602,000000,286.417,299.07,286.227,297.918,109935.80749076,0
+UI.US,D,20210603,000000,295.107,304.374,294.134,304.125,90382.334060913,0
+UI.US,D,20210604,000000,304.88,317.326,304.503,317.068,102243.69395366,0
+UI.US,D,20210607,000000,316.224,318.199,307.612,309.658,72691.479746729,0
+UI.US,D,20210608,000000,310.185,317.931,309.529,315.727,66039.412450969,0
+UI.US,D,20210609,000000,315.796,315.796,309.469,311.773,61283.189368605,0
+UI.US,D,20210610,000000,313.75,318.488,310.642,317.931,64085.172611242,0
+UI.US,D,20210611,000000,316.024,320.603,313.889,316.511,60914.692830048,0
+UI.US,D,20210614,000000,314.961,315.845,312.329,315.835,49248.656239162,0
+UI.US,D,20210615,000000,315.825,315.825,308.645,311.694,44916.304858254,0
+UI.US,D,20210616,000000,311.833,312.131,297.739,302.368,126259.39869193,0
+UI.US,D,20210617,000000,299.993,306.58,298.503,302.625,71778.292969485,0
+UI.US,D,20210618,000000,302.735,304.075,289.535,292.356,172430.20269511,0
+UI.US,D,20210621,000000,291.303,303.658,290.161,300.63,81960.275194704,0
+UI.US,D,20210622,000000,301.076,305.257,297.789,303.47,55228.167010999,0
+UI.US,D,20210623,000000,305.665,307.105,299.895,300.968,46739.657949313,0
+UI.US,D,20210624,000000,301.702,302.039,294.134,298.523,103802.25308395,0
+UI.US,D,20210625,000000,298.326,310.869,298.326,309.32,189705.23987699,0
+UI.US,D,20210628,000000,312.588,312.588,303.52,305.864,74423.21211372,0
+UI.US,D,20210629,000000,306.857,309.727,301.772,309.469,63039.085443043,0
+UI.US,D,20210630,000000,307.651,310.692,304.79,308.138,205857.67148375,0
+UI.US,D,20210701,000000,310.175,313.671,306.013,309.032,61726.190671789,0
+UI.US,D,20210702,000000,312.121,312.329,301.245,305.07,57887.181651245,0
+UI.US,D,20210706,000000,305.07,305.963,299.368,301.782,54440.832876704,0
+UI.US,D,20210707,000000,298.663,304.235,289.952,300.788,96219.883051502,0
+UI.US,D,20210708,000000,291.879,304.85,291.879,301.076,126978.26898846,0
+UI.US,D,20210709,000000,301.563,310.522,297.749,309.062,38548.161124988,0
+UI.US,D,20210712,000000,310.135,310.652,295.803,296.528,68954.159661688,0
+UI.US,D,20210713,000000,296.229,303.092,296.229,299.408,46743.685233887,0
+UI.US,D,20210714,000000,300.421,303.082,296.09,297.918,48469.376674016,0
+UI.US,D,20210715,000000,295.425,300.242,290.181,293.687,73763.744264663,0
+UI.US,D,20210716,000000,295.723,299.348,289.724,290.727,75276.996443492,0
+UI.US,D,20210719,000000,285.016,297.57,284.28,295.186,73749.648768652,0
+UI.US,D,20210720,000000,296.616,306.857,295.137,303.43,73119.378732759,0
+UI.US,D,20210721,000000,305.357,307.612,300.421,304.493,49456.061394744,0
+UI.US,D,20210722,000000,306.52,306.52,295.405,297.402,72529.38154261,0
+UI.US,D,20210723,000000,299.05,307.751,296.1,306.977,35069.594073853,0
+UI.US,D,20210726,000000,307.76,310.412,301.572,302.963,40941.374983324,0
+UI.US,D,20210727,000000,303.272,303.272,294.958,299.556,38247.121603052,0
+UI.US,D,20210728,000000,301.245,308.525,298.931,306.797,57480.42590923,0
+UI.US,D,20210729,000000,307.294,317.683,307.294,311.217,58760.095582745,0
+UI.US,D,20210730,000000,310.909,311.406,305.943,309.042,32997.556160325,0
+UI.US,D,20210802,000000,310.899,312.806,305.884,306.043,33409.346008057,0
+UI.US,D,20210803,000000,308.059,315.001,299.07,313.204,57431.091673194,0
+UI.US,D,20210804,000000,312.985,314.078,306.36,313.561,30845.979376453,0
+UI.US,D,20210805,000000,312.23,316.283,307.91,309.697,35761.280199505,0
+UI.US,D,20210806,000000,309.797,312.896,306.151,311.286,30174.429673672,0
+UI.US,D,20210809,000000,309.112,313.849,305,306.241,53037.324202526,0
+UI.US,D,20210810,000000,307.115,308.774,301.265,301.772,32043.089716192,0
+UI.US,D,20210811,000000,304.712,308.734,302.02,305.247,26503.55978411,0
+UI.US,D,20210812,000000,306.927,312.279,303.569,304.374,25067.832833336,0
+UI.US,D,20210813,000000,303.51,308.694,303.41,306.47,28165.821492191,0
+UI.US,D,20210816,000000,306.637,312.617,303.49,303.49,49077.496644751,0
+UI.US,D,20210817,000000,303.013,303.013,292.287,298.346,69650.879893059,0
+UI.US,D,20210818,000000,297.093,302.149,293.151,293.151,37140.625166236,0
+UI.US,D,20210819,000000,289.029,300.928,289.029,298.901,56162.497032259,0
+UI.US,D,20210820,000000,297.402,305.774,296.13,305,38263.23074135,0
+UI.US,D,20210823,000000,304.95,306.241,300.123,300.401,25792.744056728,0
+UI.US,D,20210824,000000,300.202,304.205,298.236,301.305,25701.12333266,0
+UI.US,D,20210825,000000,303.47,306.807,301.195,301.205,18808.425783579,0
+UI.US,D,20210826,000000,299.269,300.063,294.164,296.636,39706.005440127,0
+UI.US,D,20210827,000000,321.268,322.748,302.468,317.683,147270.7491377,0
+UI.US,D,20210830,000000,320.415,340.299,319.67,333.565,116886.90066617,0
+UI.US,D,20210831,000000,336.157,337.418,318.239,321.14,75240.750882323,0
+UI.US,D,20210901,000000,322.938,325.013,319.55,322.818,43005.358327703,0
+UI.US,D,20210902,000000,326.304,327.784,320.216,324.895,38215.9101476,0
+UI.US,D,20210903,000000,326.592,329.204,322.738,327.844,49750.053168675,0
+UI.US,D,20210907,000000,327.893,327.893,314.464,318.686,58760.095582745,0
+UI.US,D,20210908,000000,318.398,318.398,307.622,313.204,47001.431446649,0
+UI.US,D,20210909,000000,314.694,314.694,307.433,312.617,43670.867103622,0
+UI.US,D,20210910,000000,315.318,315.318,307.641,310.849,32428.702214191,0
+UI.US,D,20210913,000000,311.803,316.421,308.824,310.115,41626.013360972,0
+UI.US,D,20210914,000000,310.949,310.949,303.51,304.642,34159.427760038,0
+UI.US,D,20210915,000000,306.747,310.075,301.642,307.98,49222.478889428,0
+UI.US,D,20210916,000000,309.241,311.059,302.625,304.79,55370.128792246,0
+UI.US,D,20210917,000000,304.017,304.285,297.033,300.678,196664.38762155,0
+UI.US,D,20210920,000000,301.007,302.139,292.574,295.385,78017.56359637,0
+UI.US,D,20210921,000000,295.981,301.086,295.981,298.473,39610.357431486,0
+UI.US,D,20210922,000000,296.766,302.069,296.766,298.196,32474.009165654,0
+UI.US,D,20210923,000000,297.63,305.05,297.63,302.129,35523.670409616,0
+UI.US,D,20210924,000000,298.593,303.549,297.332,302.069,30113.013583913,0
+UI.US,D,20210927,000000,299.348,303.997,298.803,299.924,37807.140763299,0
+UI.US,D,20210928,000000,296.08,298.643,293.29,293.955,59541.388790178,0
+UI.US,D,20210929,000000,295.097,299.686,293.607,293.607,22608.168779524,0
+UI.US,D,20210930,000000,295.981,301.523,294.521,295.336,56537.034497678,0
+UI.US,D,20211001,000000,296.856,301.265,293.191,298.236,51916.7322697,0
+UI.US,D,20211004,000000,299.328,300.193,293.031,298.186,94777.108352725,0
+UI.US,D,20211005,000000,298.395,305.704,298.266,301.772,74561.146610393,0
+UI.US,D,20211006,000000,298.623,303.549,296.636,302.368,54203.223086814,0
+UI.US,D,20211007,000000,303.788,314.177,303.788,312.429,60700.239926461,0
+UI.US,D,20211008,000000,313.799,313.799,304.722,305,23712.651574052,0
+UI.US,D,20211011,000000,305.129,310.789,304.205,307.87,31126.882475517,0
+UI.US,D,20211012,000000,308.019,310.592,304.78,305.447,26634.446532778,0
+UI.US,D,20211013,000000,307.8,309.469,305.536,309.429,28088.296264134,0
+UI.US,D,20211014,000000,312.737,318.983,312.737,317.693,31335.294452243,0
+UI.US,D,20211015,000000,318.866,319.898,313.094,315.687,29802.912671684,0
+UI.US,D,20211018,000000,315.27,318.816,314.147,318.209,32247.474408343,0
+UI.US,D,20211019,000000,320.385,321.725,316.501,317.981,28819.248414388,0
+UI.US,D,20211020,000000,318.954,323.712,318.199,321.08,27599.988009489,0
+UI.US,D,20211021,000000,321.12,329.284,320.424,323.345,50506.175847518,0
+UI.US,D,20211022,000000,325.082,325.082,298.841,301.474,102782.34326548,0
+UI.US,D,20211025,000000,301.345,302.258,295.206,295.356,65027.557201651,0
+UI.US,D,20211026,000000,297.967,302.308,296.636,300.5,53950.51097977,0
+UI.US,D,20211027,000000,301.791,304.423,296.08,296.1,48640.536268428,0
+UI.US,D,20211028,000000,296.646,304.275,296.596,303.152,46823.224104231,0
+UI.US,D,20211029,000000,299.616,304.543,299.616,302.109,32599.861808603,0
+UI.US,D,20211101,000000,301.285,312.846,301.285,311.108,63307.906688383,0
+UI.US,D,20211102,000000,312.269,320.346,310.979,313.074,41541.440384909,0
+UI.US,D,20211103,000000,314.356,324.535,314.356,324.288,45048.198428066,0
+UI.US,D,20211104,000000,320.286,327.257,305.327,308.922,95743.65665058,0
+UI.US,D,20211105,000000,303.658,315.378,295.474,305.417,160629.25207098,0
+UI.US,D,20211108,000000,308.515,309.102,294.074,295.514,73728.505524636,0
+UI.US,D,20211109,000000,296.896,303.341,296.041,296.944,60277.375046149,0
+UI.US,D,20211110,000000,296.646,300.708,292.038,294.391,114012.42630119,0
+UI.US,D,20211111,000000,296.964,301.295,296.646,298.356,42766.741716669,0
+UI.US,D,20211112,000000,299.408,305.884,299.408,302.825,55845.348372025,0
+UI.US,D,20211115,000000,302.635,304.523,297.66,298.543,52938.655730454,0
+UI.US,D,20211116,000000,297.54,302.526,297.54,299.179,53844.794759693,0
+UI.US,D,20211117,000000,299.07,301.503,297.233,300.341,101613.42391776,0
+UI.US,D,20211118,000000,299.606,300.938,296.766,300.183,71986.70494621,0
+UI.US,D,20211119,000000,299.765,300.013,294.164,294.313,104797.99919497,0
+UI.US,D,20211122,000000,295.147,299.08,292.852,293.338,106271.9853492,0
+UI.US,D,20211123,000000,292.445,298.633,287.807,290.191,88510.653554962,0
+UI.US,D,20211124,000000,288.323,303.172,288.323,303.142,67484.200792033,0
+UI.US,D,20211126,000000,297.243,300.908,290.876,291.571,56983.056264292,0
+UI.US,D,20211129,000000,295.653,301.415,295.256,295.713,61730.217956363,0
+UI.US,D,20211130,000000,292.714,299.775,292.177,296.537,107617.09839705,0
+UI.US,D,20211201,000000,300.828,303.162,293.617,293.935,82533.156425413,0
+UI.US,D,20211202,000000,295.544,303.559,295.544,301.662,65151.396202314,0
+UI.US,D,20211203,000000,304.315,304.315,292.804,298.226,84900.192934015,0
+UI.US,D,20211206,000000,296.806,298.336,263.572,267.218,275284.03026179,0
+UI.US,D,20211207,000000,271.22,292.237,271.22,284.947,205980.50366328,0
+UI.US,D,20211208,000000,283.267,291.949,276.076,281.062,125454.94859819,0
+UI.US,D,20211209,000000,279.235,295.484,279.235,284.003,163554.06749314,0
+UI.US,D,20211210,000000,285.513,295.048,284.987,290.032,110823.82373941,0
+UI.US,D,20211213,000000,289.217,296.229,285.026,291.124,147775.16653065,0
+UI.US,D,20211214,000000,287.27,297.729,278.5,281.838,164997.84901306,0
+UI.US,D,20211215,000000,284.56,293.826,276.812,293.647,278675.00387343,0
+UI.US,D,20211216,000000,296.846,300.401,288.919,289.743,227167.04098803,0
+UI.US,D,20211217,000000,288.602,306.937,288.602,305.963,289747.01598959,0
+UI.US,D,20211220,000000,299.616,301.782,293.348,299.249,236269.71094732,0
+UI.US,D,20211221,000000,302.438,306.35,297.233,304.125,192555.55053452,0
+UI.US,D,20211222,000000,304.87,308.287,303.092,307.134,92267.103241732,0
+UI.US,D,20211223,000000,307.91,311.684,306.877,308.883,59094.36020242,0
+UI.US,D,20211227,000000,308.515,312.985,308.515,310.939,88155.245691271,0
+UI.US,D,20211228,000000,310.939,310.939,305.953,307.194,37277.552841766,0
+UI.US,D,20211229,000000,308.754,310.055,306.083,308.615,56983.056264292,0
+UI.US,D,20211230,000000,306.171,311.585,303.599,307.433,52041.578091507,0
+UI.US,D,20211231,000000,302.745,308.902,302.745,303.877,40919.224918165,0
+UI.US,D,20220103,000000,305.437,305.437,298.047,301.185,77028.865233355,0
+UI.US,D,20220104,000000,300.113,300.878,296.319,299.805,100008.55101487,0
+UI.US,D,20220105,000000,297.739,301.444,291.869,291.879,120442.99294536,0
+UI.US,D,20220106,000000,289.684,301.652,289.684,294.789,101648.66265779,0
+UI.US,D,20220107,000000,293.31,299.616,291.651,293.786,131491.84817522,0
+UI.US,D,20220110,000000,290.509,298.503,289.138,296.458,135597.66479882,0
+UI.US,D,20220111,000000,298.425,301.791,297.342,299.736,65056.755014815,0
+UI.US,D,20220112,000000,301.017,301.175,295.981,295.981,73007.62158582,0
+UI.US,D,20220113,000000,296.905,299.905,294.283,296.616,95337.90772971,0
+UI.US,D,20220114,000000,295.157,299.02,293.428,299.02,137878.11468907,0
+UI.US,D,20220118,000000,296.686,298.326,283.834,284.42,110290.20853331,0
+UI.US,D,20220119,000000,284.52,297.313,283.923,285.731,115699.85853786,0
+UI.US,D,20220120,000000,290.559,298.783,284.647,285.254,115390.76444678,0
+UI.US,D,20220121,000000,284.36,295.753,280.119,280.248,118943.83626254,0
+UI.US,D,20220124,000000,277.467,291.899,271.23,284.857,159675.792448,0
+UI.US,D,20220125,000000,283.596,290.269,273.078,274.11,142675.61743832,0
+UI.US,D,20220126,000000,279.911,283.933,272.849,274.309,118127.30431508,0
+UI.US,D,20220127,000000,278.56,284.51,269.333,269.799,122309.63934559,0
+UI.US,D,20220128,000000,270.346,280.298,268.349,277.11,110311.35177732,0
+UI.US,D,20220131,000000,275.421,290.479,275.421,287.37,123327.53552177,0
+UI.US,D,20220201,000000,287.34,294.234,285.334,292.664,164757.21875974,0
+UI.US,D,20220202,000000,295.773,298.613,283.248,284.44,200939.35019727,0
+UI.US,D,20220203,000000,279.454,281.54,261.635,262.013,172881.25856744,0
+UI.US,D,20220204,000000,250.759,254.196,229.713,234.043,355543.78454495,0
+UI.US,D,20220207,000000,230.866,244.195,230.866,241.007,256560.17745427,0
+UI.US,D,20220208,000000,238.782,244.402,236.478,240.59,143324.0102548,0
+UI.US,D,20220209,000000,242.744,253.203,241.374,250.988,160731.94782763,0
+UI.US,D,20220210,000000,246.319,249.807,241.026,242.724,181980.90806329,0
+UI.US,D,20220211,000000,242.307,244.999,235.405,237.112,129034.19776369,0
+UI.US,D,20220214,000000,235.017,239.367,231.293,234.67,132383.89170845,0
+UI.US,D,20220215,000000,238.423,246.539,237.033,245.486,129464.11039201,0
+UI.US,D,20220216,000000,243.479,247.869,243.37,246.617,88265.996017067,0
+UI.US,D,20220217,000000,245.178,249.201,242.704,244.284,95415.432957766,0
+UI.US,D,20220218,000000,244.462,254.663,243.231,248.674,156504.30584565,0
+UI.US,D,20220222,000000,243.221,248.287,234.183,236.795,134797.24198966,0
+UI.US,D,20220223,000000,237.232,240.172,231.332,232.483,102020.17965978,0
+UI.US,D,20220224,000000,225.134,241.642,223.615,240.937,118251.14331575,0
+UI.US,D,20220225,000000,243.589,249.408,239.903,249.171,86772.880261109,0
+UI.US,D,20220228,000000,246.956,255.18,246.956,252.17,146650.54731325,0
+UI.US,D,20220301,000000,251.286,255.795,247.323,249.548,160172.15527179,0
+UI.US,D,20220302,000000,251.187,255.378,247.323,254.713,137111.92379879,0
+UI.US,D,20220303,000000,257.811,258.418,250.511,253.779,103576.72514779,0
+UI.US,D,20220304,000000,250.681,250.681,243.499,247.571,144609.72085518,0
+UI.US,D,20220307,000000,245.505,246.886,240.787,246.142,100435.44317975,0
+UI.US,D,20220308,000000,245.793,255.067,243.703,247.989,97618.357619962,0
+UI.US,D,20220309,000000,254.793,259.987,253.063,256.451,107505.34125011,0
+UI.US,D,20220310,000000,251.931,255.487,245.615,253.909,86573.529674677,0
+UI.US,D,20220311,000000,257.672,257.672,247.362,248.217,87827.021998458,0
+UI.US,D,20220314,000000,246.786,252.209,241.726,244.552,82772.77985759,0
+UI.US,D,20220315,000000,247.691,254.503,244.026,253.233,86546.3455038,0
+UI.US,D,20220316,000000,257.514,264.287,257.245,264.029,93466.227223758,0
+UI.US,D,20220317,000000,263.105,272.521,261.68,272.084,86197.985388115,0
+UI.US,D,20220318,000000,271.865,284.43,271.865,281.738,143873.7345992,0
+UI.US,D,20220321,000000,281.47,283.933,276.326,278.252,106187.41237314,0
+UI.US,D,20220322,000000,278.858,288.333,277.467,282.215,81005.808750572,0
+UI.US,D,20220323,000000,278.401,280.954,274.309,275.342,85241.505301695,0
+UI.US,D,20220324,000000,277.765,283.198,275.51,281.092,84534.716858889,0
+UI.US,D,20220325,000000,280.119,285.334,279.474,283.148,68416.517171007,0
+UI.US,D,20220328,000000,281.609,285.582,277.858,283.517,75379.692200139,0
+UI.US,D,20220329,000000,287.916,294.651,287.916,292.594,80688.660090339,0
+UI.US,D,20220330,000000,290.976,294.878,289.714,291.591,57029.370036898,0
+UI.US,D,20220331,000000,293.25,294.293,288.859,289.188,75776.379730718,0
+UI.US,D,20220401,000000,291.204,293.89,285.134,288.363,84516.594078304,0
+UI.US,D,20220404,000000,288.532,297.937,288.532,297.829,120220.48547262,0
+UI.US,D,20220405,000000,297.303,299.16,289.694,290.151,94488.150684511,0
+UI.US,D,20220406,000000,288.234,289.485,282.592,285.592,106762.30724613,0
+UI.US,D,20220407,000000,283.447,288.849,282.007,286.585,92456.385616728,0
+UI.US,D,20220408,000000,283.586,288.949,280.159,282.115,94051.19030819,0
+UI.US,D,20220411,000000,278.718,283.794,276.97,280.507,70134.154041987,0
+UI.US,D,20220412,000000,282.195,287.757,281.232,283.943,69439.447452903,0
+UI.US,D,20220413,000000,286.417,291.114,286.029,290.757,83881.289936693,0
+UI.US,D,20220414,000000,284.957,290.429,284.45,287.688,72936.137284624,0
+UI.US,D,20220418,000000,285.125,289.236,282.09,283.884,80204.379120268,0
+UI.US,D,20220419,000000,281.778,289.615,280.675,287.747,95199.973233037,0
+UI.US,D,20220420,000000,290.289,293.994,288.333,293.955,102132.94362786,0
+UI.US,D,20220421,000000,294.918,299.179,288.145,289.168,96748.464151892,0
+UI.US,D,20220422,000000,290.042,292.008,281.775,282.225,87047.742433312,0
+UI.US,D,20220425,000000,278.778,289.406,276.326,289.376,95785.943138611,0
+UI.US,D,20220426,000000,288.592,288.819,280.498,280.575,90073.239969829,0
+UI.US,D,20220427,000000,281.55,286.207,273.186,275.143,105139.31156265,0
+UI.US,D,20220428,000000,277.09,287.489,277.09,287.399,112388.42379657,0
+UI.US,D,20220429,000000,283.367,289.138,279.672,280.338,84995.840942657,0
+UI.US,D,20220502,000000,278.59,284.455,276.351,281.977,96183.637490333,0
+UI.US,D,20220503,000000,281.311,285.076,279.553,282.8,66455.229583275,0
+UI.US,D,20220504,000000,282.155,287.399,276.911,287.27,53109.815324866,0
+UI.US,D,20220505,000000,285.393,285.393,271.637,273.951,85862.713947296,0
+UI.US,D,20220506,000000,249.378,254.286,226.941,231.213,224241.21874473,0
+UI.US,D,20220509,000000,226.774,234.778,221.906,231.69,150671.79096078,0
+UI.US,D,20220510,000000,235.146,238.205,222.542,228.898,116139.83937762,0
+UI.US,D,20220511,000000,225.859,231.759,218.615,220.287,116923.14622733,0
+UI.US,D,20220512,000000,218.867,225.512,216.667,223.685,79032.439309118,0
+UI.US,D,20220513,000000,226.96,238.732,226.96,238.702,64364.292348952,0
+UI.US,D,20220516,000000,236.034,240.32,233.528,238.851,62950.464931561,0
+UI.US,D,20220517,000000,241.103,251.559,240.067,251.26,53501.518910506,0
+UI.US,D,20220518,000000,246.41,249.387,239.379,241.541,61847.920539306,0
+UI.US,D,20220519,000000,241.003,244.398,235.097,240.445,58469.997647188,0
+UI.US,D,20220520,000000,242.227,248.87,238.468,248.85,69553.681619602,0
+UI.US,D,20220523,000000,248.471,255.472,247.157,252.993,65532.105762606,0
+UI.US,D,20220524,000000,251.385,257.106,246.032,256.23,43105.670009763,0
+UI.US,D,20220525,000000,254.038,256.239,248.671,251.409,64335.17232402,0
+UI.US,D,20220526,000000,251.031,259.845,249.142,257.643,43751.331252222,0
+UI.US,D,20220527,000000,258.929,268.797,258.549,266.049,57937.804088085,0
+UI.US,D,20220531,000000,264.804,265.83,260.333,260.482,54663.307491416,0
+UI.US,D,20220601,000000,262.992,264.894,258.171,261.219,57397.577418656,0
+UI.US,D,20220602,000000,262.982,270.883,261.348,270.66,52586.748472123,0
+UI.US,D,20220603,000000,268.887,270.71,264.914,268.519,39324.08332376,0
+UI.US,D,20220606,000000,269.644,273.857,267.115,270.262,49692.820477152,0
+UI.US,D,20220607,000000,269.365,275.086,268.817,274.255,37156.147674508,0
+UI.US,D,20220608,000000,270.411,274.947,270.411,273.09,38519.76815236,0
+UI.US,D,20220609,000000,271.746,275.779,270.66,270.66,37680.308123285,0
+UI.US,D,20220610,000000,264.744,267.353,260.671,260.671,40136.431605485,0
+UI.US,D,20220613,000000,254.776,254.776,248.193,248.701,65125.429552348,0
+UI.US,D,20220614,000000,249.029,253.142,247.974,251.688,48702.739629462,0
+UI.US,D,20220615,000000,254.646,261.328,253.87,258.629,40758.997655756,0
+UI.US,D,20220616,000000,251.509,251.509,240.335,241.531,101771.47472115,0
+UI.US,D,20220617,000000,242.616,248.173,242.616,247.844,93966.303900569,0
+UI.US,D,20220621,000000,248.969,250.961,247.077,248.671,63528.848875039,0
+UI.US,D,20220622,000000,244.926,250.463,244.618,247.157,45867.051684354,0
+UI.US,D,20220623,000000,249.757,253.382,248.969,251.947,69059.645334548,0
+UI.US,D,20220624,000000,255.413,264.067,255.413,263.002,197633.59265867,0
+UI.US,D,20220627,000000,261.936,263.4,258.899,261.667,39930.583153379,0
+UI.US,D,20220628,000000,262.374,262.374,251.031,251.639,58978.091875313,0
+UI.US,D,20220629,000000,250.035,252.226,243.836,251.907,42855.639450864,0
+UI.US,D,20220630,000000,247.167,253.097,245.206,247.187,53264.542155886,0
+UI.US,D,20220701,000000,246.868,249.084,240.873,244.777,63940.545779251,0
+UI.US,D,20220705,000000,242.108,245.992,237.925,245.982,48435.63871112,0
+UI.US,D,20220706,000000,247.237,252.176,247.117,249.807,42473.062571584,0
+UI.US,D,20220707,000000,251.514,253.56,251.325,252.694,48257.906145155,0
+UI.US,D,20220708,000000,253.013,258.351,248.586,255.323,43283.402575728,0
+UI.US,D,20220711,000000,252.126,256.787,249.845,251.688,47496.768941759,0
+UI.US,D,20220712,000000,250.265,252.943,248.362,248.362,34619.693089047,0
+UI.US,D,20220713,000000,245.136,251.519,245.136,248.651,32567.233400733,0
+UI.US,D,20220714,000000,244.328,250.817,240.365,249.099,31198.592228926,0
+UI.US,D,20220715,000000,250.225,256.518,247.824,256.518,67198.976155269,0
+UI.US,D,20220718,000000,256.937,256.937,251.967,253.282,34329.496978517,0
+UI.US,D,20220719,000000,255.304,262.643,255.304,262.643,43972.241786189,0
+UI.US,D,20220720,000000,263.39,267.125,261.318,266.895,44577.737477018,0
+UI.US,D,20220721,000000,267.851,274.135,267.205,273.667,33472.966589999,0
+UI.US,D,20220722,000000,274.325,274.743,268.011,270.56,36882.01778463,0
+UI.US,D,20220725,000000,272.044,272.9,268.419,270.78,29744.599259905,0
+UI.US,D,20220726,000000,271.346,276.505,267.891,273.518,72460.663418853,0
+UI.US,D,20220727,000000,274.843,286.489,274.843,284.721,53585.86656893,0
+UI.US,D,20220728,000000,287.112,297.668,285.857,294.939,62301.79127273,0
+UI.US,D,20220729,000000,297.38,305.675,293.595,300.387,66903.759350785,0
+UI.US,D,20220801,000000,300.536,307.438,294.183,295.109,100663.90963494,0
+UI.US,D,20220802,000000,296.114,301.671,295.706,300.068,55025.80159488,0
+UI.US,D,20220803,000000,302.727,308.722,299.73,307.05,50006.111779869,0
+UI.US,D,20220804,000000,308.702,310.753,302.741,309.867,58831.487611862,0
+UI.US,D,20220805,000000,308.702,314.458,304.639,314.24,35041.431381166,0
+UI.US,D,20220808,000000,317.526,317.526,314.658,316.928,43943.121761257,0
+UI.US,D,20220809,000000,316.968,316.968,306.94,310.315,61563.749261521,0
+UI.US,D,20220810,000000,315.813,317.969,314.946,315.744,40939.742638093,0
+UI.US,D,20220811,000000,318.512,319.279,314.329,314.966,33589.446689727,0
+UI.US,D,20220812,000000,314.856,321.001,314.758,319.537,28298.63940121,0
+UI.US,D,20220815,000000,318.681,322.406,315.725,321.38,29759.661341767,0
+UI.US,D,20220816,000000,322.485,323.192,318.253,321.699,32220.80551792,0
+UI.US,D,20220817,000000,320.533,322.654,316.48,321.709,36659.098973081,0
+UI.US,D,20220818,000000,321.738,331.663,321.738,329.507,32803.206016561,0
+UI.US,D,20220819,000000,328.211,328.211,320.498,324.546,35767.423726886,0
+UI.US,D,20220822,000000,318.472,320.414,314.896,316.64,42306.375532318,0
+UI.US,D,20220823,000000,318.173,322.575,315.783,316.012,41309.265713093,0
+UI.US,D,20220824,000000,313.931,317.396,311.381,314.578,29340.935466019,0
+UI.US,D,20220825,000000,316.022,319.029,315.306,317.546,42426.872187209,0
+UI.US,D,20220826,000000,328.639,331.888,310.221,314.758,71023.740809275,0
+UI.US,D,20220829,000000,313.702,324.358,313.702,321.987,75845.615282507,0
+UI.US,D,20220830,000000,325.204,325.204,312.815,317.825,73838.341839777,0
+UI.US,D,20220831,000000,321.191,321.519,308.782,309.111,114355.34204696,0
+UI.US,D,20220901,000000,310.585,310.585,299.759,306.87,50517.218424366,0
+UI.US,D,20220902,000000,308.297,308.297,299.416,301.751,47116.65812491,0
+UI.US,D,20220906,000000,300.264,303.427,294.866,302.589,62970.199939645,0
+UI.US,D,20220907,000000,304.325,308.786,303.717,307.778,45039.131594665,0
+UI.US,D,20220908,000000,305.712,309.31,301.921,308.047,55691.34070705,0
+UI.US,D,20220909,000000,309.005,313.855,308.736,311.729,46095.433072175,0
+UI.US,D,20220912,000000,311.49,314.124,310.312,313.665,40567.388527635,0
+UI.US,D,20220913,000000,307.339,307.888,303.088,304.006,45813.81949041,0
+UI.US,D,20220914,000000,307.02,307.05,302.37,306.381,55293.473831745,0
+UI.US,D,20220915,000000,307.329,307.329,297.191,299.237,76781.29164891,0
+UI.US,D,20220916,000000,297.291,308.466,293.589,308.397,257240.4774642,0
+UI.US,D,20220919,000000,305.194,309.255,302.26,308.307,68812.930123595,0
+UI.US,D,20220920,000000,307.499,307.499,296.353,300.304,58774.05735299,0
+UI.US,D,20220921,000000,300.374,303.208,294.467,294.906,64293.082245445,0
+UI.US,D,20220922,000000,296.533,296.533,288.431,289.737,50454.931579925,0
+UI.US,D,20220923,000000,287.452,287.452,281.745,286.584,44229.367274145,0
+UI.US,D,20220926,000000,285.337,290.852,284.768,285.177,47057.529294575,0
+UI.US,D,20220927,000000,288.889,289.767,282.892,287.333,55018.875534935,0
+UI.US,D,20220928,000000,290.526,299.167,287.871,298.159,45753.68847651,0
+UI.US,D,20220929,000000,296.682,296.682,288.819,293.469,54841.48904393,0
+UI.US,D,20220930,000000,291.025,301.332,291.025,292.92,48579.84612981,0
+UI.US,D,20221003,000000,297.74,299.346,291.254,297.75,57402.068052505,0
+UI.US,D,20221004,000000,303.388,308.466,303.388,308.397,32378.54661802,0
+UI.US,D,20221005,000000,307.359,317.277,304.056,316.389,45876.957055005,0
+UI.US,D,20221006,000000,317.177,319.303,313.754,316.669,45558.262681335,0
+UI.US,D,20221007,000000,311.839,312.073,298.857,300.604,43198.12038576,0
+UI.US,D,20221010,000000,300.454,300.454,292.541,297.86,49125.03398917,0
+UI.US,D,20221011,000000,297.351,299.98,291.364,297.66,32857.59036209,0
+UI.US,D,20221012,000000,300.185,300.269,296.443,296.692,34225.570928315,0
+UI.US,D,20221013,000000,289.867,303.717,285.706,301.571,44375.686074635,0
+UI.US,D,20221014,000000,305.613,305.613,291.813,291.992,46592.516120415,0
+UI.US,D,20221017,000000,299.247,304.665,299.247,303.707,39262.545526005,0
+UI.US,D,20221018,000000,307.319,308.217,301.921,308.217,47262.9769254,0
+UI.US,D,20221019,000000,308.925,309.105,302.899,309.105,37971.733094285,0
+UI.US,D,20221020,000000,305.493,311.819,300.983,305.154,44752.507095075,0
+UI.US,D,20221021,000000,307.519,322.057,305.732,321.288,52142.608703385,0
+UI.US,D,20221024,000000,320.59,323.908,317.043,323.434,73119.3129024,0
+UI.US,D,20221025,000000,325.2,338.94,325.2,336.395,59360.334738515,0
+UI.US,D,20221026,000000,333.771,344.243,330.768,339.509,48827.385470365,0
+UI.US,D,20221027,000000,340.706,343.5,330.967,334.43,71731.288664875,0
+UI.US,D,20221028,000000,333.781,349.866,333.781,349.397,49118.018704215,0
+UI.US,D,20221031,000000,349.686,349.686,341.658,345.994,46896.17774061,0
+UI.US,D,20221101,000000,349.237,349.237,339.718,344.009,40927.17242747,0
+UI.US,D,20221102,000000,346.234,347.461,334.104,334.799,52252.848895535,0
+UI.US,D,20221103,000000,329.061,331.446,324.302,325.31,65144.938275695,0
+UI.US,D,20221104,000000,319.303,322.945,294.118,297.181,88595.03151313,0
+UI.US,D,20221107,000000,296.722,298.81,281.386,285.596,82806.41924169,0
+UI.US,D,20221108,000000,288.71,295.575,282.383,285.606,82581.93012313,0
+UI.US,D,20221109,000000,282.314,283.77,272.475,274.78,68732.755438395,0
+UI.US,D,20221110,000000,284.51,296.82,281.57,295.29,80501,0
+UI.US,D,20221111,000000,296.88,300.34,285.91,288.74,73627,0
+UI.US,D,20221114,000000,289.37,294.92,286.09,293.72,54866,0
+UI.US,D,20221115,000000,295.96,298,289.5,292.03,55910,0
+UI.US,D,20221116,000000,291.75,291.75,282.31,286.53,63064,0
+UI.US,D,20221117,000000,284.49,290.79,284.49,289.19,75795,0
+UI.US,D,20221118,000000,293.55,299.24,290.36,297.63,50174,0
+UI.US,D,20221121,000000,295,295.1,285.03,288.04,76968,0
+UI.US,D,20221122,000000,291.71,295.73,288.655,294.23,57241,0
+UI.US,D,20221123,000000,294.44,298.36,291.62,293.07,44447,0
+UI.US,D,20221125,000000,295.18,297.3,291.11,294.08,19727,0
+UI.US,D,20221128,000000,290,295.95,290,292.78,57202,0
+UI.US,D,20221129,000000,292.78,292.78,286.135,287.61,78467,0
+UI.US,D,20221130,000000,288.1,300.86,286.52,300.03,54228,0
+UI.US,D,20221201,000000,297.87,304.75,297.62,299.68,63337,0
+UI.US,D,20221202,000000,295.84,300.91,292.3,300.8,55981,0
+UI.US,D,20221205,000000,300.71,300.71,290.941,293.05,69117,0
+UI.US,D,20221206,000000,291.1,296.1,282.52,285.28,73015,0
+UI.US,D,20221207,000000,284.75,286,279.97,281.96,70432,0
+UI.US,D,20221208,000000,282.56,288.95,281.84,287.92,55450,0
+UI.US,D,20221209,000000,288.29,290.12,281.52,282.21,58885,0
+UI.US,D,20221212,000000,280.74,282.76,277.92,282.19,37798,0
+UI.US,D,20221213,000000,291.66,292.8,287.04,288.66,75933,0
+UI.US,D,20221214,000000,286.26,292.1,285.7,285.94,94898,0
+UI.US,D,20221215,000000,282.09,282.77,276.83,276.99,83075,0
+UI.US,D,20221216,000000,273.4,275.69,271.61,274.84,197507,0
+UI.US,D,20221219,000000,276.53,276.53,270.47,273.67,85689,0
+UI.US,D,20221220,000000,271.66,276.28,270.01,273.1,83948,0
+UI.US,D,20221221,000000,277.44,281,274.45,277.81,73382,0
+UI.US,D,20221222,000000,276.74,281.3,269.9,272.75,82769,0
+UI.US,D,20221223,000000,273.74,274.92,270.3,271.57,72710,0
+UI.US,D,20221227,000000,272,274.78,269.11,271.75,70840,0
+UI.US,D,20221228,000000,269.62,274.35,263.7,265.17,119687,0
+UI.US,D,20221229,000000,268.92,274.83,265.95,272.57,48002,0
+UI.US,D,20221230,000000,269.65,274.28,267.19,273.53,68681,0
+UI.US,D,20230103,000000,274.61,277.77,269.5,270.37,81045,0
+UI.US,D,20230104,000000,273.93,275.42,268.17,269.22,93413,0
+UI.US,D,20230105,000000,266.32,269.2,263.82,266.77,85485,0
+UI.US,D,20230106,000000,267.39,279.99,265.3,279.82,55281,0
+UI.US,D,20230109,000000,283.29,287.05,279.06,279.06,81382,0
+UI.US,D,20230110,000000,278.56,282.4,276.34,280.92,95199,0
+UI.US,D,20230111,000000,283.37,284.86,278.11,284.85,91425,0
+UI.US,D,20230112,000000,285.98,288.5,281.5,286.78,76655,0
+UI.US,D,20230113,000000,286.14,292.25,285.32,292.25,52292,0
+UI.US,D,20230117,000000,292.66,295.61,289.1,290.88,63691,0
+UI.US,D,20230118,000000,290.19,295.13,286.4,287.98,76091,0
+UI.US,D,20230119,000000,286.88,287.86,280,280.84,89121,0
+UI.US,D,20230120,000000,280.56,288.27,278.42,288.27,64958,0
+UI.US,D,20230123,000000,289.08,295.63,289.08,290.94,62878,0
+UI.US,D,20230124,000000,285.25,289.8,283.82,284.3,74871,0
+UI.US,D,20230125,000000,280.16,288.29,279.3,288.16,51260,0
+UI.US,D,20230126,000000,288.76,293.71,287.9,293.18,53445,0
+UI.US,D,20230127,000000,293.71,296.99,292.01,292.67,61305,0
+UI.US,D,20230130,000000,289.94,291.68,283.97,284.11,59761,0
+UI.US,D,20230131,000000,283.43,292.17,283.43,292.16,66878,0
+UI.US,D,20230201,000000,289.17,296.56,285.62,294.03,66383,0
+UI.US,D,20230202,000000,298.44,303.755,296.52,303.31,76165,0
+UI.US,D,20230203,000000,298.53,298.98,271.6,283.89,165985,0
+UI.US,D,20230206,000000,282.5,289.17,279.89,286,86274,0
+UI.US,D,20230207,000000,282.9,283.08,274.32,282.42,105751,0
+UI.US,D,20230208,000000,281.66,285.94,280.08,282.51,70881,0
+UI.US,D,20230209,000000,283.17,290.1,278.93,279.18,78228,0
+UI.US,D,20230210,000000,276.91,280.62,275.091,279.33,46092,0
+UI.US,D,20230213,000000,280.7,284.38,277.2,282.18,42610,0
+UI.US,D,20230214,000000,279.78,284.635,276.84,280.68,49314,0
+UI.US,D,20230215,000000,278.05,286.2,275.57,286.2,57619,0
+UI.US,D,20230216,000000,282.41,289.22,282.18,282.38,52874,0
+UI.US,D,20230217,000000,281.81,284.77,280,282.71,44361,0
+UI.US,D,20230221,000000,279.88,281.07,273.84,274.25,43163,0
+UI.US,D,20230222,000000,275.35,275.35,269.4277,273.75,56275,0
+UI.US,D,20230223,000000,275,277.67,272.2,276,38615,0
+UI.US,D,20230224,000000,271.55,272.54,266.78,268.68,37489,0
+UI.US,D,20230227,000000,268.68,272.47,268.39,269.64,41403,0
+UI.US,D,20230228,000000,269,271.08,267.65,268.3,21122,0
+UI.US,D,20230301,000000,265.81,268.2,264.06,267.22,49110,0
+UI.US,D,20230302,000000,265.95,267.98,262.04,267.01,38386,0
+UI.US,D,20230303,000000,267.78,273.95,267.78,271.23,35497,0
+UI.US,D,20230306,000000,272.01,274.7,270.99,271.83,28705,0
+UI.US,D,20230307,000000,272.97,272.97,265.75,268.58,33710,0
+UI.US,D,20230308,000000,268.6,273.82,268.6,273.08,20767,0
+UI.US,D,20230309,000000,272.95,275,267.96,268.66,37177,0
+UI.US,D,20230310,000000,265,267.37,262.33,264.8,47026,0
+UI.US,D,20230313,000000,262.47,267.27,261.89,263.49,43993,0
+UI.US,D,20230314,000000,266.78,270.83,266.58,268.2,55520,0
+UI.US,D,20230315,000000,263.48,267.71,257.87,261.82,51366,0
+UI.US,D,20230316,000000,261.56,269.5,261.56,267.76,50459,0
+UI.US,D,20230317,000000,267.6,267.6,260.87,261.77,81279,0
+UI.US,D,20230320,000000,263.04,270.88,263.04,269.93,32715,0
+UI.US,D,20230321,000000,271.46,274.55,268.7,271.05,40572,0
+UI.US,D,20230322,000000,271.06,271.84,264.935,265.46,29863,0
+UI.US,D,20230323,000000,265.78,271.83,262.78,265.57,43259,0
+UI.US,D,20230324,000000,265.49,265.49,261.5,263.77,27079,0
+UI.US,D,20230327,000000,263.98,264.9,261.76,263.38,35277,0
+UI.US,D,20230328,000000,262.02,263.5,255.8,257.19,46532,0
+UI.US,D,20230329,000000,257.91,264.18,255.25,263.65,59430,0
+UI.US,D,20230330,000000,264.3,266.65,263.7,264.67,38163,0
+UI.US,D,20230331,000000,266.75,272.88,265.49,271.69,47013,0
+UI.US,D,20230403,000000,269.4,270.78,267.49,268.74,35787,0
+UI.US,D,20230404,000000,270.18,270.18,265.12,265.78,42541,0
+UI.US,D,20230405,000000,266.15,266.91,263.72,263.72,58750,0
+UI.US,D,20230406,000000,263.18,265.6,262.8,264.42,29785,0
+UI.US,D,20230410,000000,263.83,267.54,263.5,267.44,36805,0
+UI.US,D,20230411,000000,269.36,269.4,263.89,264.08,34251,0
+UI.US,D,20230412,000000,263.4,264.5,261.23,261.23,28098,0
+UI.US,D,20230413,000000,263.79,264.96,261.93,263.5,31886,0
+UI.US,D,20230414,000000,262.05,262.23,258.19,259.22,34091,0
+UI.US,D,20230417,000000,258.93,260,255.235,255.42,31453,0
+UI.US,D,20230418,000000,254.95,254.95,251.98,253.79,42805,0
+UI.US,D,20230419,000000,251.98,252.23,243.03,246.04,117624,0
+UI.US,D,20230420,000000,245.84,246.24,243.09,244.14,38961,0
+UI.US,D,20230421,000000,244.64,246.1191,243.28,244.63,52846,0
+UI.US,D,20230424,000000,245.25,246.54,243.49,243.92,36272,0
+UI.US,D,20230425,000000,243,243,235.62,235.93,42771,0
+UI.US,D,20230426,000000,236.46,236.46,231.02,231.9,64179,0
+UI.US,D,20230427,000000,231.39,236.14,231.25,233.74,57178,0
+UI.US,D,20230428,000000,232.37,236.09,231.525,232.55,45969,0
+UI.US,D,20230501,000000,232.01,237.48,232.01,236.65,58368,0
+UI.US,D,20230502,000000,235.93,235.93,232.5,233.03,56794,0
+UI.US,D,20230503,000000,232.73,234.46,227.415,228.62,53031,0
+UI.US,D,20230504,000000,227.28,227.95,220.12,222.53,69188,0
+UI.US,D,20230505,000000,219.77,221.37,195.54,201.57,224981,0
+UI.US,D,20230508,000000,203.02,204.98,192.09,192.4,123427,0
+UI.US,D,20230509,000000,190.8,190.8,182.33,185.08,158228,0
+UI.US,D,20230510,000000,186,188.6188,182.09,182.1,103787,0
+UI.US,D,20230511,000000,181.99,182.13,177.6,178.87,88876,0
+UI.US,D,20230512,000000,178.83,181.27,172.81,175.43,110510,0
+UI.US,D,20230515,000000,175.67,178.425,174.88,176.9,77086,0
+UI.US,D,20230516,000000,176.28,176.28,168.72,168.89,105452,0
+UI.US,D,20230517,000000,169.66,172.2181,169.01,171.45,77231,0
+UI.US,D,20230518,000000,171.75,175.315,170.44,173.36,85733,0
+UI.US,D,20230519,000000,173.01,174.87,171.76,171.8,80257,0
+UI.US,D,20230522,000000,171.41,172.93,169.69,171.51,80851,0
+UI.US,D,20230523,000000,171.42,171.42,166.21,167.12,72108,0
+UI.US,D,20230524,000000,166.7,166.7,160.49,162.09,101463,0
+UI.US,D,20230525,000000,163.18,165.17,161.95,163.11,55769,0
+UI.US,D,20230526,000000,162.76,166.78,162.76,164.86,63431,0
+UI.US,D,20230530,000000,165.45,166.5,162.89,164.96,76806,0
+UI.US,D,20230531,000000,164.25,164.97,162.26,163.15,69332,0
+UI.US,D,20230601,000000,163.05,163.9999,161.01,162.14,62313,0
+UI.US,D,20230602,000000,164.43,170.1364,164.15,169.53,77938,0
+UI.US,D,20230605,000000,169.5,172.1105,162.86,163.33,82643,0
+UI.US,D,20230606,000000,162.71,166.335,160.56,166.06,76583,0
+UI.US,D,20230607,000000,167.64,171.95,165.61,170.34,102689,0
+UI.US,D,20230608,000000,171.21,171.21,165.54,168.51,83067,0
+UI.US,D,20230609,000000,169.17,169.3,166.33,168.4,70861,0
+UI.US,D,20230612,000000,170.11,178.355,169.63,175.66,104824,0
+UI.US,D,20230613,000000,178.97,180.295,176.69,180.12,109845,0
+UI.US,D,20230614,000000,180.99,185.8299,180.99,183.86,133985,0
+UI.US,D,20230615,000000,183.09,188.62,182.43,187.05,94759,0
+UI.US,D,20230616,000000,188.91,189.52,184.15,186.3,151038,0
+UI.US,D,20230620,000000,186,188.02,180,180.44,106507,0
+UI.US,D,20230621,000000,179.27,179.27,172.26,172.85,107753,0
+UI.US,D,20230622,000000,172.8,175.78,171.29,175.48,89696,0
+UI.US,D,20230623,000000,173.71,173.89,168.24,171.05,166076,0
+UI.US,D,20230626,000000,170.63,175.2,170.63,173.58,59231,0
+UI.US,D,20230627,000000,174.23,178.255,173.765,176.73,65422,0
+UI.US,D,20230628,000000,176.73,176.73,172.04,173.34,66892,0
+UI.US,D,20230629,000000,173.35,174.59,172.38,173.28,59666,0
+UI.US,D,20230630,000000,174.23,178.18,173.58,175.75,76625,0
+UI.US,D,20230703,000000,176.97,178.6,174.5,175.65,47131,0
+UI.US,D,20230705,000000,174.96,177.25,173.105,176.27,94894,0
+UI.US,D,20230706,000000,174.16,175.59,171.02,175.02,67958,0
+UI.US,D,20230707,000000,173.9,180.31,173.9,177.54,59984,0
+UI.US,D,20230710,000000,177.7,180.03,175.03,177.33,85081,0
+UI.US,D,20230711,000000,178.19,180.63,177.09,180.63,60924,0
+UI.US,D,20230712,000000,184.02,186.31,180.04,183.07,125062,0
+UI.US,D,20230713,000000,184.44,188.7,184.41,187.31,69606,0
+UI.US,D,20230714,000000,186.47,188.12,180.08,181.71,120869,0
+UI.US,D,20230717,000000,181.54,182.555,179.22,180.71,67393,0
+UI.US,D,20230718,000000,180.53,181.01,178.3801,179.68,55582,0
+UI.US,D,20230719,000000,179.99,186.74,179.99,185.89,98788,0
+UI.US,D,20230720,000000,185.91,189.33,183.5,185.87,104624,0
+UI.US,D,20230721,000000,187.17,188.67,178.54,183.37,87313,0
+UI.US,D,20230724,000000,183.88,185.515,183.44,184.39,56586,0
+UI.US,D,20230725,000000,184.72,185,181.2,182.93,50213,0
+UI.US,D,20230726,000000,182.76,184.225,179.48,180.91,69643,0
+UI.US,D,20230727,000000,182.78,184,179.08,179.44,46593,0
+UI.US,D,20230728,000000,180,180,174.56,176.1,85531,0
+UI.US,D,20230731,000000,176.55,178.4,176.07,177.65,47641,0
+UI.US,D,20230801,000000,177,178.245,176.09,176.16,61421,0
+UI.US,D,20230802,000000,174.33,176.608,172.51,175.72,78324,0
+UI.US,D,20230803,000000,174.74,174.74,169.9825,171.21,60763,0
+UI.US,D,20230804,000000,171.02,175.31,170.53,171.99,45066,0
+UI.US,D,20230807,000000,172.18,172.695,169.23,170.53,71647,0
+UI.US,D,20230808,000000,168.44,171.905,166.2001,170.25,54677,0
+UI.US,D,20230809,000000,169.91,169.91,167.115,167.36,45545,0
+UI.US,D,20230810,000000,167.67,171.34,167.67,168.12,48459,0
+UI.US,D,20230811,000000,167,167.68,163.51,166.93,56881,0
+UI.US,D,20230814,000000,166.05,166.05,164,165.22,38373,0
+UI.US,D,20230815,000000,165,165.31,162.06,162.78,51371,0
+UI.US,D,20230816,000000,162.29,162.66,156.79,157.18,90764,0
+UI.US,D,20230817,000000,158,158.79,156.79,157.51,63812,0
+UI.US,D,20230818,000000,155.9,160.68,155.16,158.65,57613,0
+UI.US,D,20230821,000000,158.65,159.27,156.8,156.97,55254,0
+UI.US,D,20230822,000000,157.57,157.57,155.87,156.46,45853,0
+UI.US,D,20230823,000000,156.83,159.72,156.83,159.13,60310,0
+UI.US,D,20230824,000000,160.23,160.23,153.38,153.97,124118,0
+UI.US,D,20230825,000000,157.73,181.19,152.5001,177.59,413909,0
+UI.US,D,20230828,000000,175,176.06,167.755,169.08,160970,0
+UI.US,D,20230829,000000,171.08,173.33,168.96,171.35,74549,0
+UI.US,D,20230830,000000,170.7,173.01,170.05,171.99,65200,0
+UI.US,D,20230831,000000,173.49,177.85,173.25,175.03,70142,0
+UI.US,D,20230901,000000,176.58,178.5,174.717,177.28,45727,0
+UI.US,D,20230905,000000,177.01,177.01,174.05,174.55,72193,0
+UI.US,D,20230906,000000,174.61,179.07,174.61,175.73,79149,0
+UI.US,D,20230907,000000,174.36,174.36,167.47,168.43,102460,0
+UI.US,D,20230908,000000,168.41,169.14,165.53,167.26,46041,0
+UI.US,D,20230911,000000,169.35,169.49,165.52,165.74,80209,0
+UI.US,D,20230912,000000,164.63,165.81,161.13,161.94,81094,0
+UI.US,D,20230913,000000,161.36,161.36,156.43,157.03,75864,0
+UI.US,D,20230914,000000,157.75,161.7,157.37,160.86,60503,0
+UI.US,D,20230915,000000,159.94,161.59,158.55,159.92,121989,0
+UI.US,D,20230918,000000,158.67,159.71,155.62,155.69,58392,0
+UI.US,D,20230919,000000,155.01,155.29,151.72,152.59,67192,0
+UI.US,D,20230920,000000,152.93,153.99,148.49,148.5,64727,0
+UI.US,D,20230921,000000,146.93,147.8,144.4,145.37,93726,0
+UI.US,D,20230922,000000,146.53,146.86,143.59,144.1,54237,0
+UI.US,D,20230925,000000,143.52,144.815,141.7385,142.76,52324,0
+UI.US,D,20230926,000000,141.82,142.57,138.58,139.25,58051,0
+UI.US,D,20230927,000000,140.11,140.97,137.36,139.48,61897,0
+UI.US,D,20230928,000000,139.99,145.12,139.925,143.24,70746,0
+UI.US,D,20230929,000000,145.13,147.94,144.1,145.3,50682,0
+UI.US,D,20231002,000000,144.92,145.23,140.68,141.43,56225,0
+UI.US,D,20231003,000000,141.07,141.875,136.27,136.85,76103,0
+UI.US,D,20231004,000000,138.04,138.97,133.39,134.21,119598,0
+UI.US,D,20231005,000000,132.81,134.41,118.4501,124.58,246022,0
+UI.US,D,20231006,000000,122.79,128.145,121.1,126.75,171251,0
+UI.US,D,20231009,000000,126.04,126.417,120.9923,121.66,98642,0
+UI.US,D,20231010,000000,122.54,126.695,122.54,126.53,132235,0
+UI.US,D,20231011,000000,127.25,127.25,118.63,119.47,136933,0
+UI.US,D,20231012,000000,119.57,119.57,115.71,117.48,124462,0
+UI.US,D,20231013,000000,116.51,117.5899,114.12,115.81,111815,0
+UI.US,D,20231016,000000,116.91,121,116.91,120.41,74754,0
+UI.US,D,20231017,000000,118.36,122.27,118.09,122.1,115371,0
+UI.US,D,20231018,000000,120.75,121.08,116.98,118.14,69713,0
+UI.US,D,20231019,000000,117.65,118.27,116.22,116.89,86319,0
+UI.US,D,20231020,000000,116.05,118.52,115.1427,116.77,75464,0
+UI.US,D,20231023,000000,117.02,118.3,115.65,116.14,81104,0
+UI.US,D,20231024,000000,116.5,117.83,115,115.27,53966,0
+UI.US,D,20231025,000000,115,117.34,112.29,113.58,101232,0
+UI.US,D,20231026,000000,113.17,116.62,112.95,115.18,63949,0
+UI.US,D,20231027,000000,115.5,117.79,113.62,116.67,75643,0
+UI.US,D,20231030,000000,117.6,120.15,115.61,118.68,77956,0
+UI.US,D,20231031,000000,120,122.3903,118.0868,121.45,63760,0
+UI.US,D,20231101,000000,121.74,121.74,119.17,119.25,103195,0
+UI.US,D,20231102,000000,121.93,124.79,120.46,124.62,102924,0
+UI.US,D,20231103,000000,115.5,118.92,104.085,106.35,473787,0
+UI.US,D,20231106,000000,105.76,109.09,103,106.4,176666,0
+UI.US,D,20231107,000000,106.89,111.09,104.7,109.77,145830,0
+UI.US,D,20231108,000000,109.76,110.85,107.66,107.79,98840,0
+UI.US,D,20231109,000000,107.8,107.89,105.33,105.82,116142,0
+UI.US,D,20231110,000000,105.35,107.94,103.27,107.49,84458,0
+UI.US,D,20231113,000000,106.18,107.02,105.3002,106.14,74431,0
+UI.US,D,20231114,000000,108.63,113.99,108.63,113.55,131580,0
+UI.US,D,20231115,000000,114.66,120.32,114.645,120.3,94710,0
+UI.US,D,20231116,000000,118.75,118.94,114.65,115.85,91328,0
+UI.US,D,20231117,000000,116.84,119.72,115.61,118.82,91996,0
+UI.US,D,20231120,000000,118.82,119.41,117.86,119.41,96781,0
+UI.US,D,20231121,000000,119.64,119.64,114.27,114.27,95866,0
+UI.US,D,20231122,000000,114.82,116.4,114.22,115.06,85073,0
+UI.US,D,20231124,000000,114.25,116.16,114.01,116.16,33512,0
+UI.US,D,20231127,000000,115.24,115.38,112.5,114.96,102400,0
+UI.US,D,20231128,000000,114.54,116.9367,113.39,115.88,92786,0
+UI.US,D,20231129,000000,117.34,120.2,116.03,116.65,120952,0
+UI.US,D,20231130,000000,117.17,117.17,112.18,112.26,159292,0
+UI.US,D,20231201,000000,112.12,117.29,110.52,117.28,106448,0
+UI.US,D,20231204,000000,116.23,117.67,113.71,114.41,102238,0
+UI.US,D,20231205,000000,114.13,114.13,110.49,110.72,101147,0
+UI.US,D,20231206,000000,112.13,116.5,111.43,115.6,140845,0
+UI.US,D,20231207,000000,115.95,120.96,115.3,120.2,99270,0
+UI.US,D,20231208,000000,121.43,123.82,120.26,122.86,91277,0
+UI.US,D,20231211,000000,122.55,124.61,119.54,124.61,148913,0
+UI.US,D,20231212,000000,124.6,126.85,122.32,125.73,102167,0
+UI.US,D,20231213,000000,125.01,134.21,125.01,132.41,317006,0
+UI.US,D,20231214,000000,135,139.05,135,138.33,110561,0
+UI.US,D,20231215,000000,139.51,139.97,135.631,136.27,195385,0
+UI.US,D,20231218,000000,136.22,136.22,130.85,134.72,87195,0
+UI.US,D,20231219,000000,135.52,138.74,135.52,138.49,78786,0
+UI.US,D,20231220,000000,139.66,140.5599,134.71,135.06,85730,0
+UI.US,D,20231221,000000,136.49,138.6095,136.02,138.28,86697,0
+UI.US,D,20231222,000000,138.97,140.15,137.81,139.49,86916,0
+UI.US,D,20231226,000000,139.28,142.65,138.595,141.83,97445,0
+UI.US,D,20231227,000000,140.86,142.8319,140.49,142.06,98134,0
+UI.US,D,20231228,000000,141,143.62,140.1682,143.37,137705,0
+UI.US,D,20231229,000000,142.39,143.405,139.02,139.56,114179,0
+UI.US,D,20240102,000000,138.37,139.76,136.7308,137.14,69488,0
+UI.US,D,20240103,000000,134.69,134.69,129.63,130.1,112457,0
+UI.US,D,20240104,000000,129.33,130.44,126.35,127.77,141560,0
+UI.US,D,20240105,000000,126.37,130.368,126.32,128.8,87032,0
+UI.US,D,20240108,000000,128.51,134.43,128.51,133.93,60650,0
+UI.US,D,20240109,000000,132.5,133.21,130.89,132.02,62413,0
+UI.US,D,20240110,000000,132.02,132.4,130.7,132.14,58804,0
+UI.US,D,20240111,000000,132.5,132.5,129.4,130.95,93899,0
+UI.US,D,20240112,000000,132.2,133.61,128.26,128.26,107596,0
+UI.US,D,20240116,000000,127.7,127.7,125.21,125.73,84107,0
+UI.US,D,20240117,000000,125,125.63,123.01,125.5,68930,0
+UI.US,D,20240118,000000,126.72,127.03,124.03,127.03,54596,0
+UI.US,D,20240119,000000,126.61,126.64,123.8334,125.48,102659,0
+UI.US,D,20240122,000000,126.34,129.6399,125.43,129.3,100930,0
+UI.US,D,20240123,000000,131.21,131.99,129.1133,130.37,81791,0
+UI.US,D,20240124,000000,132,132,128.62,128.91,71293,0
+UI.US,D,20240125,000000,130.74,132.4,130.0701,130.91,123236,0
+UI.US,D,20240126,000000,132.19,134.245,130.41,131.58,101344,0
+UI.US,D,20240129,000000,130.47,133.98,128.905,133.64,102483,0
+UI.US,D,20240130,000000,132.17,132.17,129.23,129.23,81694,0
+UI.US,D,20240131,000000,127.84,130.2229,125.19,125.74,77809,0
+UI.US,D,20240201,000000,126.97,129.12,125.4,128.77,67740,0
+UI.US,D,20240202,000000,128.12,129.8773,126.32,128.76,65831,0
+UI.US,D,20240205,000000,128.23,128.88,126.15,126.39,79324,0
+UI.US,D,20240206,000000,126.87,128.23,126.87,127.8,52614,0
+UI.US,D,20240207,000000,127.86,128.1,126.08,126.94,53211,0
+UI.US,D,20240208,000000,127.01,128.62,126.28,127.13,53269,0
+UI.US,D,20240209,000000,123.62,136.2,116.875,117.3,223224,0
+UI.US,D,20240212,000000,116.62,129.19,116.62,128.57,118080,0
+UI.US,D,20240213,000000,122.4,122.71,118.55,119.82,105213,0
+UI.US,D,20240214,000000,122.23,123.6701,120.46,122.94,102974,0
+UI.US,D,20240215,000000,123.35,128.22,123.3,128.17,68619,0
+UI.US,D,20240216,000000,125.82,128.71,124.4768,126.81,82856,0
+UI.US,D,20240220,000000,124.64,128.31,123.8393,127.25,103098,0
+UI.US,D,20240221,000000,126.48,126.89,123.82,124.94,58928,0
+UI.US,D,20240222,000000,125.6,127.09,122.365,123.67,87734,0
+UI.US,D,20240223,000000,123.04,123.04,120.2,120.98,87441,0
+UI.US,D,20240226,000000,120.09,122.34,119.25,119.77,74631,0
+UI.US,D,20240227,000000,122.06,122.4694,116.55,121.83,207668,0
+UI.US,D,20240228,000000,120.14,121.34,117.35,117.84,69560,0
+UI.US,D,20240229,000000,120,120.848,116.04,117.18,89741,0
+UI.US,D,20240301,000000,117.04,119.62,115.5,118.11,151560,0
+UI.US,D,20240304,000000,117.67,117.67,107.87,111.27,234359,0
+UI.US,D,20240305,000000,111.27,115.18,108.6851,113.24,151603,0
+UI.US,D,20240306,000000,114.08,116.3537,113.4,113.77,80129,0
+UI.US,D,20240307,000000,114.26,119.07,114.26,119.07,73555,0
+UI.US,D,20240308,000000,120.09,120.85,115.85,117.02,78609,0
+UI.US,D,20240311,000000,115.68,118.96,115.68,117.52,73892,0
+UI.US,D,20240312,000000,117.51,117.51,114.73,115.89,65597,0
+UI.US,D,20240313,000000,115.98,116.8,112,113.66,86285,0
+UI.US,D,20240314,000000,112.99,114.38,108.52,109.4,78393,0
+UI.US,D,20240315,000000,108.51,111.15,108.32,110.89,226666,0
+UI.US,D,20240318,000000,111.24,111.24,108.935,109.11,65821,0
+UI.US,D,20240319,000000,108.99,110.23,108.23,108.53,75762,0
+UI.US,D,20240320,000000,108,111.9,107.14,111.42,74295,0
+UI.US,D,20240321,000000,111.72,115.05,111.615,114.05,83067,0
+UI.US,D,20240322,000000,113.91,114.27,111.375,114.07,60065,0
+UI.US,D,20240325,000000,114.95,115.51,111.66,113.29,73166,0
+UI.US,D,20240326,000000,113.6,113.83,111.17,111.17,60217,0
+UI.US,D,20240327,000000,112.33,116.37,112.16,115.92,61574,0
+UI.US,D,20240328,000000,115.71,117.66,115.4648,115.85,56299,0
+UI.US,D,20240401,000000,116.26,117.015,114.3,115.14,106901,0
+UI.US,D,20240402,000000,114.16,114.16,110.21,110.65,61857,0
+UI.US,D,20240403,000000,110,111.24,108.33,108.65,91888,0
+UI.US,D,20240404,000000,110.5,111.83,108.6501,109.68,85247,0
+UI.US,D,20240405,000000,109.01,109.01,106.09,106.69,77356,0
+UI.US,D,20240408,000000,108.32,112.03,108.32,111.95,107099,0
+UI.US,D,20240409,000000,112.93,118.27,112.04,118.27,84056,0
+UI.US,D,20240410,000000,115.09,115.09,111.1,112.32,93140,0
+UI.US,D,20240411,000000,112.64,112.98,111.32,112.61,52680,0
+UI.US,D,20240412,000000,111,112.48,108.2513,108.28,73012,0
+UI.US,D,20240415,000000,109.01,109.6,106.47,106.47,69189,0
+UI.US,D,20240416,000000,107.03,107.48,105.26,106.93,89899,0
+UI.US,D,20240417,000000,107.64,107.82,105.875,106.07,81520,0
+UI.US,D,20240418,000000,105.56,106.38,104.24,104.97,80949,0
+UI.US,D,20240419,000000,104.87,107.71,104.51,106.65,53509,0
+UI.US,D,20240422,000000,106.61,107.475,104.46,105.43,94787,0
+UI.US,D,20240423,000000,104.71,107.79,104.71,106.04,72730,0
+UI.US,D,20240424,000000,106.01,109.7,106.01,108.77,82596,0
+UI.US,D,20240425,000000,107.39,108.41,106.39,107.83,66966,0
+UI.US,D,20240426,000000,108.39,110.745,108.14,108.3,68151,0
+UI.US,D,20240429,000000,108.89,109.98,108.19,108.96,75426,0
+UI.US,D,20240430,000000,107.2,108.94,106.99,107.58,106784,0
+UI.US,D,20240501,000000,107.58,112,107.07,109.87,154942,0
+UI.US,D,20240502,000000,111.31,112,109,111.63,65281,0
+UI.US,D,20240503,000000,113.56,115.79,110.68,111.2,97897,0
+UI.US,D,20240506,000000,111.53,112.79,110.32,112.47,80217,0
+UI.US,D,20240507,000000,113.34,115.575,112.99,113.73,50441,0
+UI.US,D,20240508,000000,112.73,115.375,112.3,114.5,45833,0
+UI.US,D,20240509,000000,115,117.55,115,116.69,59980,0
+UI.US,D,20240510,000000,118.65,127.27,116.5869,127.19,197128,0
+UI.US,D,20240513,000000,128.07,135.86,128.07,134.97,169920,0
+UI.US,D,20240514,000000,138.43,140.61,135.95,137.25,172222,0
+UI.US,D,20240515,000000,138,140.18,134.72,140.12,95512,0
+UI.US,D,20240516,000000,140.52,142.08,138.7423,142.05,85467,0
+UI.US,D,20240517,000000,142.21,147.105,141,146.37,102543,0
+UI.US,D,20240520,000000,145.72,149.2099,145.565,148.91,111954,0
+UI.US,D,20240521,000000,147.76,151.66,147.13,151.39,82671,0
+UI.US,D,20240522,000000,150.29,152.55,148.86,152.06,78388,0
+UI.US,D,20240523,000000,152,152,143.46,145.28,79182,0
+UI.US,D,20240524,000000,147.13,147.13,144.1738,145.55,52020,0
+UI.US,D,20240528,000000,146.27,147.2,142.845,144.68,83022,0
+UI.US,D,20240529,000000,142.56,143.16,141.14,141.56,51096,0
+UI.US,D,20240530,000000,142,144.105,142,143.04,42306,0
+UI.US,D,20240531,000000,144.06,144.815,142.37,143.16,54072,0
+UI.US,D,20240603,000000,145.05,146.9,141.11,146.88,72643,0
+UI.US,D,20240604,000000,145.13,145.7,142.78,144.27,96722,0
+UI.US,D,20240605,000000,144.53,150.93,143.82,149.91,123427,0
+UI.US,D,20240606,000000,149.45,149.63,147.4217,148.81,48956,0
+UI.US,D,20240607,000000,146.29,147.01,144.28,144.88,60987,0
+UI.US,D,20240610,000000,144,145.9599,143.3856,144.53,117241,0
+UI.US,D,20240611,000000,142.69,146.03,141.73,146,52074,0
+UI.US,D,20240612,000000,150.27,151.5,145.13,146.57,59501,0
+UI.US,D,20240613,000000,145.9,146.36,143.02,146.12,47063,0
+UI.US,D,20240614,000000,144.58,144.58,141.76,143.65,37298,0
+UI.US,D,20240617,000000,142.8,146.625,142.72,146.44,49200,0
+UI.US,D,20240618,000000,146.79,147.58,143.91,144.83,59638,0
+UI.US,D,20240620,000000,143.35,144.94,139.48,140.07,66752,0
+UI.US,D,20240621,000000,140.35,143.49,139.06,143.49,64268,0
+UI.US,D,20240624,000000,144,145.5,141.28,141.74,49710,0
+UI.US,D,20240625,000000,141.31,143.48,140.26,142.76,39105,0
+UI.US,D,20240626,000000,141.58,144.19,141.58,143.83,33045,0
+UI.US,D,20240627,000000,143.98,146.42,143.23,143.33,50409,0
+UI.US,D,20240628,000000,143.31,145.96,142.46,145.66,112896,0
+UI.US,D,20240701,000000,146,148.6951,145.78,147.28,46657,0
+UI.US,D,20240702,000000,147.81,149.11,147.36,148.51,40259,0
+UI.US,D,20240703,000000,149.19,149.67,147.53,148.19,20725,0
+UI.US,D,20240705,000000,147.57,147.89,145.35,147.13,39366,0
+UI.US,D,20240708,000000,147.48,153.1,147.48,151.45,94171,0
+UI.US,D,20240709,000000,151.53,151.93,148.55,151.77,66660,0
+UI.US,D,20240710,000000,151.57,152.58,149.45,151.53,45651,0
+UI.US,D,20240711,000000,153.49,162.55,153.49,161.04,134820,0
+UI.US,D,20240712,000000,162.25,167.04,162.25,164.27,72601,0
+UI.US,D,20240715,000000,166.1,169.42,163.9,166.76,107516,0
+UI.US,D,20240716,000000,167.76,174.96,167.76,173.59,111772,0
+UI.US,D,20240717,000000,171.07,175,170.4529,172.27,64004,0
+UI.US,D,20240718,000000,170.58,172.77,166.26,166.78,43577,0
+UI.US,D,20240719,000000,165.68,166.18,163.09,165.39,37748,0
+UI.US,D,20240722,000000,166.78,169.29,165,168.94,29175,0
+UI.US,D,20240723,000000,167.8,171.95,167.8,170.7,28403,0
+UI.US,D,20240724,000000,169.24,170.19,164.87,165.41,41672,0
+UI.US,D,20240725,000000,166.26,176.24,165.56,173.28,81470,0
+UI.US,D,20240726,000000,176.81,179.01,175.0715,176.32,56990,0
+UI.US,D,20240729,000000,176.41,177.85,173.69,176.96,63265,0
+UI.US,D,20240730,000000,178.33,178.75,175.7,177,60051,0
+UI.US,D,20240731,000000,179,189.09,177.8,185.57,60880,0
+UI.US,D,20240801,000000,184.48,187.6499,173.88,176.05,48641,0
+UI.US,D,20240802,000000,169.11,172.08,166.5794,171.61,53834,0
+UI.US,D,20240805,000000,159.69,167.78,156.94,166.96,73801,0
+UI.US,D,20240806,000000,168.44,170.26,164.6,167.82,35257,0
+UI.US,D,20240807,000000,171.11,172.08,166.04,166.27,51885,0
+UI.US,D,20240808,000000,168.74,174.69,167.72,174.05,60285,0
+UI.US,D,20240809,000000,175.78,175.9699,171.81,174.13,33582,0
+UI.US,D,20240812,000000,174.56,174.56,169.88,171.04,76806,0
+UI.US,D,20240813,000000,172.27,178.41,172.27,176.69,56528,0
+UI.US,D,20240814,000000,176.7,178.75,174.35,174.65,28075,0
+UI.US,D,20240815,000000,179.64,181.36,177.011,177.63,48758,0
+UI.US,D,20240816,000000,176.48,178.48,176.48,177.68,32684,0
+UI.US,D,20240819,000000,178.35,179.25,177.27,179.09,52312,0
+UI.US,D,20240820,000000,179.04,179.77,176.88,178.05,29092,0
+UI.US,D,20240821,000000,179.79,181.1346,177,181.04,19500,0
+UI.US,D,20240822,000000,181.43,181.43,176.38,176.63,48921,0
+UI.US,D,20240823,000000,167,194.59,165.5,193.99,160422,0
+UI.US,D,20240826,000000,200,210,197,205.86,136149,0
+UI.US,D,20240827,000000,202,202.1,184,184.83,120537,0
+UI.US,D,20240828,000000,186,190.25,185.72,188.66,85195,0
+UI.US,D,20240829,000000,190.2,194.79,188.8632,194.43,87568,0
+UI.US,D,20240830,000000,196.37,199.76,190.9225,193.52,104875,0
+UI.US,D,20240903,000000,192.51,198.245,191.12,195.38,107668,0
+UI.US,D,20240904,000000,195,195,188.235,189.42,89214,0
+UI.US,D,20240905,000000,189.84,192.5999,189.84,191.79,42739,0
+UI.US,D,20240906,000000,191,194.3123,186.4,189.4,41824,0
+UI.US,D,20240909,000000,189.76,193.5,189.76,191.33,54590,0
+UI.US,D,20240910,000000,192.26,194.45,190.43,194.27,67273,0
+UI.US,D,20240911,000000,192.38,199.05,192.105,198.82,47286,0
+UI.US,D,20240912,000000,200,201.5,198.08,201.31,43713,0
+UI.US,D,20240913,000000,202.48,205.86,201.89,202.69,48350,0
+UI.US,D,20240916,000000,201.47,204.465,201.265,204.42,36007,0
+UI.US,D,20240917,000000,206.49,208.89,204.155,207.16,66353,0
+UI.US,D,20240918,000000,207.2,214,205.74,207.65,53569,0
+UI.US,D,20240919,000000,213.24,215.64,212,213.8,58798,0
+UI.US,D,20240920,000000,211.91,217.56,211.895,217.28,189819,0
+UI.US,D,20240923,000000,217.88,220.89,216.45,219.63,59006,0
+UI.US,D,20240924,000000,220.11,221.22,218.3355,219.96,50553,0
+UI.US,D,20240925,000000,219.16,219.98,215.39,216.1,44913,0
+UI.US,D,20240926,000000,219.95,223.625,218.73,220.55,63179,0
+UI.US,D,20240927,000000,223.94,223.94,218.87,219.93,34995,0
+UI.US,D,20240930,000000,222.6939,222.6939,218.99,221.72,67199,0
+UI.US,D,20241001,000000,220.93,223.6,215.62,223.6,78312,0
+UI.US,D,20241002,000000,222.69,229.24,222,228.24,55315,0
+UI.US,D,20241003,000000,225.85,227.96,223.52,225.4,43005,0
+UI.US,D,20241004,000000,229.57,230.9999,224.8062,226.39,40762,0
+UI.US,D,20241007,000000,225.88,226.265,220.41,223.83,57010,0
+UI.US,D,20241008,000000,223.81,231.98,223.81,231.61,41929,0
+UI.US,D,20241009,000000,232.95,237.99,231.735,237.99,51014,0
+UI.US,D,20241010,000000,236.13,236.13,230.975,233.14,61058,0
+UI.US,D,20241011,000000,233.8,238.48,233.8,235.7,55561,0
+UI.US,D,20241014,000000,235.96,243.23,235.96,241.52,51661,0
+UI.US,D,20241015,000000,242.42,245.39,239.325,240.85,58606,0
+UI.US,D,20241016,000000,243.53,248.75,243.53,248.38,88817,0
+UI.US,D,20241017,000000,248.9,249.8,245.43,249.8,43316,0
+UI.US,D,20241018,000000,250,253.9729,249.9,251.45,43298,0
+UI.US,D,20241021,000000,252.07,256.44,251.93,254.84,50407,0
+UI.US,D,20241022,000000,253.63,255.14,249.5501,251.59,56713,0
+UI.US,D,20241023,000000,252.01,254.3,250.02,253.67,40284,0
+UI.US,D,20241024,000000,255.57,258.41,251.85,251.86,42129,0
+UI.US,D,20241025,000000,253.15,259.0299,253.15,255.92,64232,0
+UI.US,D,20241028,000000,259.75,261.88,257.281,258.61,44431,0
+UI.US,D,20241029,000000,255.87,262.73,255,262.73,41535,0
+UI.US,D,20241030,000000,261.69,265.28,260.1701,262.36,43892,0
+UI.US,D,20241031,000000,263.53,269.96,260.46,265.69,88906,0
+UI.US,D,20241101,000000,266.47,272.8504,265.857,270.41,69175,0
+UI.US,D,20241104,000000,270.41,279,265.8,265.8,91780,0
+UI.US,D,20241105,000000,260.66,263.3,245,260.66,123626,0
+UI.US,D,20241106,000000,266.65,268.534,249.94,252.1,107555,0
+UI.US,D,20241107,000000,254.32,262.64,254.32,261.26,74078,0
+UI.US,D,20241108,000000,283.47,319.12,280.165,312.91,200050,0
+UI.US,D,20241111,000000,317.47,340.78,315.05,340.35,166107,0
+UI.US,D,20241112,000000,340.35,352.905,334.9966,349.48,131629,0
+UI.US,D,20241113,000000,352.515,355.31,336.98,337.45,94755,0
+UI.US,D,20241114,000000,336.5,345.715,336.005,343.12,91661,0
+UI.US,D,20241115,000000,339.4896,344.1623,334.175,335.14,83674,0
+UI.US,D,20241118,000000,335.73,343.7799,332.94,335.22,67557,0
+UI.US,D,20241119,000000,335.84,347.7297,333.67,343.99,66011,0
+UI.US,D,20241120,000000,342.37,344.5331,335.0001,340.99,70910,0
+UI.US,D,20241121,000000,340,353.7,340,345.72,100392,0
+UI.US,D,20241122,000000,347.47,361.6,347.47,358.48,78624,0
+UI.US,D,20241125,000000,363.345,366,354.62,362.72,105113,0
+UI.US,D,20241126,000000,357.845,363.59,355.68,356.51,67587,0
+UI.US,D,20241127,000000,355.27,357.26,347.64,352.51,56878,0
+UI.US,D,20241129,000000,357.99,358.77,344.25,346.49,55607,0
+UI.US,D,20241202,000000,342.14,352.51,339.99,351.67,85493,0
+UI.US,D,20241203,000000,351.3005,357.42,346.4725,357.42,75872,0
+UI.US,D,20241204,000000,360,366.335,338.07,339.18,113559,0
+UI.US,D,20241205,000000,341,345.525,333.51,341.2,86911,0
+UI.US,D,20241206,000000,340.87,347.6,335.2,344.56,94604,0
+UI.US,D,20241209,000000,344.5363,344.62,322.86,328.97,91544,0
+UI.US,D,20241210,000000,328.71,339.06,327.57,332.89,70950,0
+UI.US,D,20241211,000000,338.025,343.495,336.2,342.06,183798,0
+UI.US,D,20241212,000000,336.82,352.42,330,346.6,99180,0
+UI.US,D,20241213,000000,344.83,351.89,341.3,344.89,85490,0
+UI.US,D,20241216,000000,344.925,352.91,344.28,349.23,66848,0
+UI.US,D,20241217,000000,349.66,349.66,339.21,340.21,66138,0
+UI.US,D,20241218,000000,344.36,345.95,325,326.49,45678,0
+UI.US,D,20241219,000000,331.145,339.36,329.3508,335.23,79797,0
+UI.US,D,20241220,000000,333,345.5,330.1,343.53,140735,0
+UI.US,D,20241223,000000,343.87,345.78,337,344.9,52149,0
+UI.US,D,20241224,000000,344.735,351.85,342.02,350.66,31781,0
+UI.US,D,20241226,000000,346.905,354.14,346.905,354.14,53675,0
+UI.US,D,20241227,000000,354.5361,355,339.23,340.81,63250,0
+UI.US,D,20241230,000000,334.725,338.8599,331.67,335.53,54201,0
+UI.US,D,20241231,000000,335.11,338.66,331.93,331.93,67486,0
+UI.US,D,20250102,000000,340.6163,341.82,331.64,337.07,58370,0
+UI.US,D,20250103,000000,340.48,347.77,337,343.98,58865,0
+UI.US,D,20250106,000000,350,357.5,344.42,357.25,81063,0
+UI.US,D,20250107,000000,360,366.7298,347.92,353.29,85340,0
+UI.US,D,20250108,000000,350.58,359.28,344.3959,357.02,67691,0
+UI.US,D,20250110,000000,344.9849,359.93,344.9849,359.38,68567,0
+UI.US,D,20250113,000000,354.56,365.34,349,362.43,94055,0
+UI.US,D,20250114,000000,367.98,399.44,365.41,393.63,190634,0
+UI.US,D,20250115,000000,403.04,415,394.3691,411.06,166423,0
+UI.US,D,20250116,000000,410.4526,422.92,409.105,410.7,125252,0
+UI.US,D,20250117,000000,408.24,412.15,383.58,406.61,112225,0
+UI.US,D,20250121,000000,413,419.05,407.59,415.35,87740,0
+UI.US,D,20250122,000000,421.68,429.74,413.85,416.61,91702,0
+UI.US,D,20250123,000000,415.03,432.555,409.0301,431.11,77129,0
+UI.US,D,20250124,000000,428.69,438.1199,428.16,430.6,87970,0
+UI.US,D,20250127,000000,417.505,418.24,389.09,392.09,100201,0
+UI.US,D,20250128,000000,395.915,401.895,389.426,397.44,70423,0
+UI.US,D,20250129,000000,398.96,398.96,383.48,385.56,69297,0
+UI.US,D,20250130,000000,394.71,408.4573,393.21,398.76,89289,0
+UI.US,D,20250131,000000,403.166,404.74,397.51,403.54,56274,0
+UI.US,D,20250203,000000,382.22,413.2524,373.77,402.44,94709,0
+UI.US,D,20250204,000000,407.7,421.4,399.7267,421,114619,0
+UI.US,D,20250205,000000,425,433.8899,416.5,424.78,108416,0
+UI.US,D,20250206,000000,429.24,429.24,410.03,426.8,126677,0
+UI.US,D,20250207,000000,436.5,469.98,389.25,390.01,272684,0
+UI.US,D,20250210,000000,382,382.03,326.62,367.05,322848,0
+UI.US,D,20250211,000000,361.1,363.88,343.01,348.09,185130,0
+UI.US,D,20250212,000000,342.325,353.4999,335.5,343.54,118293,0
+UI.US,D,20250213,000000,342.619,351.79,341.1714,343.46,90180,0
+UI.US,D,20250214,000000,343.4049,347.56,341,341.22,62957,0
+UI.US,D,20250218,000000,343.7,346,333.81,337.41,105684,0
+UI.US,D,20250219,000000,334.78,343.26,330.592,341.86,92824,0
+UI.US,D,20250220,000000,341.47,342.8785,326.19,337.39,129823,0
+UI.US,D,20250221,000000,337.52,338.44,319.97,319.98,78226,0
+UI.US,D,20250224,000000,318.865,323.36,306.1,318.15,102377,0
+UI.US,D,20250225,000000,321.7241,324.56,311.13,323.43,83892,0
+UI.US,D,20250226,000000,329.5,344.0099,328.3,339.93,91778,0
+UI.US,D,20250227,000000,339.93,343.3899,329.72,332.66,87861,0
+UI.US,D,20250228,000000,329.9704,343,327.48,341.69,90583,0
+UI.US,D,20250303,000000,344.26,345.78,324.96,328.68,137063,0
+UI.US,D,20250304,000000,323.3,330.675,313.99,323.23,115071,0
+UI.US,D,20250305,000000,323.38,332.89,322.87,332.89,77590,0
+UI.US,D,20250306,000000,322.12,329.48,311.5,314.86,84981,0
+UI.US,D,20250307,000000,311.3931,320.76,303.88,320.75,113319,0
+UI.US,D,20250310,000000,305.71,312.77,294.115,300.93,104256,0
+UI.US,D,20250311,000000,302.9718,309,298,302.58,108261,0
+UI.US,D,20250312,000000,317.5403,317.5403,304.84,308.76,96423,0
+UI.US,D,20250313,000000,308.26,308.26,297.585,303.85,81517,0
+UI.US,D,20250314,000000,312.11,322.41,309.98,319.08,83532,0
+UI.US,D,20250317,000000,318.62,322.775,315.8827,319.3,60525,0
+UI.US,D,20250318,000000,312,318.49,310,315.36,71658,0
+UI.US,D,20250319,000000,319.22,322.19,315.37,320.19,75760,0
+UI.US,D,20250320,000000,323.1,324.01,315.62,319.55,61096,0
+UI.US,D,20250321,000000,315.595,321.37,315.15,316.6,146675,0
+UI.US,D,20250324,000000,325.26,337.81,320.62,332.96,87322,0
+UI.US,D,20250325,000000,335.84,335.84,320.35,322.62,60053,0
+UI.US,D,20250326,000000,319.3444,323.485,310.515,314.3,84627,0
+UI.US,D,20250327,000000,310.25,317.7,308,309.6,52714,0
+UI.US,D,20250328,000000,312.575,312.575,304.8635,310.27,63193,0
+UI.US,D,20250331,000000,306.15,310.39,295.71,310.14,77724,0
+UI.US,D,20250401,000000,310.04,316.8301,305.621,310.97,97036,0
+UI.US,D,20250402,000000,309.4,330.11,304.57,324.9,74982,0
+UI.US,D,20250403,000000,301.75,304.46,284.22,289.77,147627,0
+UI.US,D,20250404,000000,276.63,287.245,267.48,273.45,157999,0
+UI.US,D,20250407,000000,260.23,294.365,255,281.46,182013,0
+UI.US,D,20250408,000000,298.19,298.59,276.13,283.26,166587,0
+UI.US,D,20250409,000000,283.615,320.605,273.34,310.57,99717,0
+UI.US,D,20250410,000000,303.27,306.17,288.15,299.74,96385,0
+UI.US,D,20250411,000000,301.46,313.0699,291.77,308.17,90242,0
+UI.US,D,20250414,000000,313.835,318.85,308.95,311.15,68285,0
+UI.US,D,20250415,000000,316.28,319.21,312.48,316.08,42865,0
+UI.US,D,20250416,000000,309.9701,315.34,300.5301,306.54,84716,0
+UI.US,D,20250417,000000,306.38,309.21,292.76,297.68,99792,0
+UI.US,D,20250421,000000,290.705,294.45,282.82,287.54,98824,0
+UI.US,D,20250422,000000,290.92,297.04,290.11,294.78,58658,0
+UI.US,D,20250423,000000,309.32,312.3,300.4,301.75,76398,0
+UI.US,D,20250424,000000,304.89,315.58,302.76,312.85,59462,0
+UI.US,D,20250425,000000,312.16,318.145,307.51,313.09,56182,0
+UI.US,D,20250428,000000,318.5275,322.16,313.64,319.12,59259,0
+UI.US,D,20250429,000000,318.49,326.405,317,324.35,70881,0
+UI.US,D,20250430,000000,313.9,327.22,310.65,326.45,85520,0
+UI.US,D,20250501,000000,334.88,343,333.33,334.83,62579,0
+UI.US,D,20250502,000000,335.3993,343.39,335.3993,342.78,48229,0
+UI.US,D,20250505,000000,338.1825,344.58,338.1275,343.51,66415,0
+UI.US,D,20250506,000000,338.325,346.465,337.05,344.56,89940,0
+UI.US,D,20250507,000000,350.97,354,342.27,351.68,132450,0
+UI.US,D,20250508,000000,352.97,363.07,344.005,353.24,160196,0
+UI.US,D,20250509,000000,365.22,413.52,362.2852,413.52,292494,0
+UI.US,D,20250512,000000,428.73,435.9,416.33,434.21,184153,0
+UI.US,D,20250513,000000,437.36,464.995,436,456.69,164942,0
+UI.US,D,20250514,000000,445.5819,455,420,421.83,189319,0
+UI.US,D,20250515,000000,408.94,427.13,408.94,420.77,98995,0
+UI.US,D,20250516,000000,423.7,437.08,419.365,436.1,87204,0
+UI.US,D,20250519,000000,421.7126,430.495,421.7126,429.7,68801,0
+UI.US,D,20250520,000000,425.715,429.5,397.48,403.42,164146,0
+UI.US,D,20250521,000000,400.48,401.845,386.57,393.56,122939,0
+UI.US,D,20250522,000000,390.0775,396.725,390.0775,392.27,65712,0
+UI.US,D,20250523,000000,380.01,396.54,380.01,393.22,59824,0
+UI.US,D,20250527,000000,402,408.19,400,405.6,93605,0
+UI.US,D,20250528,000000,405.16,408.85,397.4633,407.11,76879,0
+UI.US,D,20250529,000000,405,410.11,396.19,396.19,69835,0
+UI.US,D,20250530,000000,391.46,398.76,386.23,395.29,82427,0
+UI.US,D,20250602,000000,391.04,396.47,388.29,396.02,84594,0
+UI.US,D,20250603,000000,393.275,403.675,390.02,403.27,80565,0
+UI.US,D,20250604,000000,408.96,416.61,403.39,403.41,80500,0
+UI.US,D,20250605,000000,401,406.1,395,402.41,62563,0
+UI.US,D,20250606,000000,407.52,410.93,403.73,408.54,54816,0
+UI.US,D,20250609,000000,408.2848,417.735,406.3525,415.41,117566,0
+UI.US,D,20250610,000000,415.5,417.17,400,404.75,86532,0
+UI.US,D,20250611,000000,405.25,408.77,400.06,400.96,97157,0
+UI.US,D,20250612,000000,403.43,403.43,396.16,397.75,69738,0
+UI.US,D,20250613,000000,390.02,390.02,378.65,382.7,96762,0
+UI.US,D,20250616,000000,390.81,395.85,378.82,379.56,95828,0
+UI.US,D,20250617,000000,383.15,384.1,375.11,379.19,93230,0
+UI.US,D,20250618,000000,379.17,384.86,372.09,376.84,135353,0
+UI.US,D,20250620,000000,380,380.4275,368.42,370.57,221994,0
+UI.US,D,20250623,000000,370.34,389.815,370.34,388.74,110970,0
+UI.US,D,20250624,000000,396.63,399.8,389.89,397.64,118505,0
+UI.US,D,20250625,000000,400.21,401.1,391.585,395.23,95605,0
+UI.US,D,20250626,000000,396.48,398.74,391.35,395.9,139342,0
+UI.US,D,20250627,000000,394.255,406,394.255,402.73,195472,0
+UI.US,D,20250630,000000,409.98,412.53,407.23,411.65,128110,0
+UI.US,D,20250701,000000,407.71,410.07,396.93,409.02,201348,0
+UI.US,D,20250702,000000,405.02,413.164,405.02,411.72,122880,0
+UI.US,D,20250703,000000,412.05,424.5,411.73,423.97,66014,0
+UI.US,D,20250707,000000,417.605,422.7694,414.3797,417.9,107147,0
+UI.US,D,20250708,000000,419.1,419.1,402.36,405.83,127172,0
+UI.US,D,20250709,000000,401.1786,408,397.45,403.01,114106,0
+UI.US,D,20250710,000000,404.44,407,393.305,399.62,162811,0
+UI.US,D,20250711,000000,397.0075,405.07,395,404.89,168676,0
+UI.US,D,20250714,000000,407.99,413.52,405.1425,412.47,100281,0
+UI.US,D,20250715,000000,415.75,416.9999,409.275,410.6,89463,0
+UI.US,D,20250716,000000,408,421.97,406.74,421.97,66929,0
+UI.US,D,20250717,000000,422.99,451.42,422.99,446.93,110478,0
+UI.US,D,20250718,000000,446.5,461.7197,444.0001,460.4,97632,0
+UI.US,D,20250721,000000,461.8454,464.68,446.85,447.84,131684,0
+UI.US,D,20250722,000000,444.44,445.26,422.7679,439.84,91154,0
+UI.US,D,20250723,000000,445.55,454.56,439.84,451.04,72018,0
+UI.US,D,20250724,000000,451.51,453.49,441.06,447.37,98369,0
+UI.US,D,20250725,000000,449.54,451.775,443.61,446.46,63291,0
+UI.US,D,20250728,000000,445.005,460.48,445.005,459.5,89866,0
+UI.US,D,20250729,000000,459.2525,473.723,448,448.75,140532,0
+UI.US,D,20250730,000000,443,455.31,423.27,428.44,143931,0
+UI.US,D,20250731,000000,435.21,444.26,429.95,435.47,108390,0
+UI.US,D,20250801,000000,411.0815,430.175,406.94,427.15,104716,0
+UI.US,D,20250804,000000,438.24,448.18,433.66,437.87,87722,0
+UI.US,D,20250805,000000,443.46,444.53,434.095,436.54,87276,0
+UI.US,D,20250806,000000,436.71,468.3199,433.52,459.25,128019,0
+UI.US,D,20250807,000000,463,468.9999,450.645,460.52,77739,0
+UI.US,D,20250808,000000,465.22,480.19,463.14,469.21,108644,0
+UI.US,D,20250811,000000,471,473.9999,463.4442,465.09,75594,0
+UI.US,D,20250812,000000,463.67,478.3698,463.67,475.22,69099,0
+UI.US,D,20250813,000000,481,488.7906,474.37,484.47,79653,0
+UI.US,D,20250814,000000,473.475,473.99,396.71,417.19,270398,0
+UI.US,D,20250815,000000,417.21,424.1699,398,402.8,221412,0
+UI.US,D,20250818,000000,400.23,408.61,398.27,405.36,114411,0
+UI.US,D,20250819,000000,401.0302,402.66,388.39,388.83,96355,0
+UI.US,D,20250820,000000,389.215,396.81,380,394.58,167678,0
+UI.US,D,20250821,000000,391.99,399,384.81,390.57,167098,0
+UI.US,D,20250822,000000,449.75,514,440.0001,510.23,701942,0
+UI.US,D,20250825,000000,513.125,525.66,507.24,519.89,404470,0
+UI.US,D,20250826,000000,520.78,537.055,520.07,535.15,260220,0
+UI.US,D,20250827,000000,539.8699,543.9895,518.76,524.31,187142,0
+UI.US,D,20250828,000000,530,532.29,511.39,532.29,333623,0
+UI.US,D,20250829,000000,525.61,535.2,523.7,528.13,278624,0
+UI.US,D,20250902,000000,514.104,528.8,511,528.52,268477,0
+UI.US,D,20250903,000000,528,546.26,524.3651,544.97,214552,0
+UI.US,D,20250904,000000,549.85,567.59,549.215,565.13,182090,0
+UI.US,D,20250905,000000,570.2403,577.05,559.7777,577.05,138252,0
+UI.US,D,20250908,000000,578.975,588.68,577.21,583.53,156157,0
+UI.US,D,20250909,000000,580,599.61,580,598.7,131728,0
+UI.US,D,20250910,000000,606.035,616.183,600,605.66,150449,0
+UI.US,D,20250911,000000,605.5,621.095,605.5,612.86,158512,0
+UI.US,D,20250912,000000,605.93,608.94,593.3501,604.78,158194,0
+UI.US,D,20250915,000000,605.85,620.135,601.7,614.49,120010,0
+UI.US,D,20250916,000000,613.8,617.78,585.6856,597.91,190242,0
+UI.US,D,20250917,000000,599.285,611.875,590.98,607.54,137697,0
+UI.US,D,20250918,000000,615.29,627.8,612.39,627.02,139047,0
+UI.US,D,20250919,000000,625.37,639.0488,620.63,635.65,237887,0
+UI.US,D,20250922,000000,642.88,649.8999,636,642.14,150180,0
+UI.US,D,20250923,000000,643.435,657.12,637.61,655.69,243967,0
+UI.US,D,20250924,000000,650.83,651.94,631.475,638.56,232729,0
+UI.US,D,20250925,000000,629.17,646.08,623.04,643.96,163915,0
+UI.US,D,20250926,000000,639.655,654.17,639.03,650.1,148688,0
+UI.US,D,20250929,000000,663.33,676.25,656.47,658.23,196279,0
+UI.US,D,20250930,000000,665.145,674.9999,644.05,660.58,374640,0
+UI.US,D,20251001,000000,655.58,676.6599,653.88,674.35,121188,0
+UI.US,D,20251002,000000,679.99,688,660.54,677.81,171428,0
+UI.US,D,20251003,000000,682.31,689.36,660.915,662.37,169098,0
+UI.US,D,20251006,000000,663.3515,680.17,645,663.97,191036,0
+UI.US,D,20251007,000000,667.11,675.5595,657.165,671.82,132847,0
+UI.US,D,20251008,000000,680,691.515,672.9211,682.35,123105,0
+UI.US,D,20251009,000000,680.0001,705.78,671.6724,696.57,203385,0
+UI.US,D,20251010,000000,699.68,704.31,655.02,655.02,200972,0
+UI.US,D,20251013,000000,679.74,691.67,665.34,686.85,241894,0
+UI.US,D,20251014,000000,671.4101,773.9499,668,754.73,337507,0
+UI.US,D,20251015,000000,757.32,771.5,746.28,750.22,211019,0
+UI.US,D,20251016,000000,772.1499,772.63,752.39,754,188489,0
+UI.US,D,20251017,000000,749.08,757.92,720.0456,748.58,209578,0
+UI.US,D,20251020,000000,760.505,760.505,733.465,735.91,118025,0
+UI.US,D,20251021,000000,734.22,734.716,709.76,720.65,133759,0
+UI.US,D,20251022,000000,722.5,722.5,665.7601,691.34,223178,0
+UI.US,D,20251023,000000,695,721.4253,695,714.94,116960,0
+UI.US,D,20251024,000000,735,740.28,719.6001,735.63,177595,0
+UI.US,D,20251027,000000,739.6873,754.6052,737.25,744.51,192754,0
+UI.US,D,20251028,000000,749.51,762.92,735.58,762.27,278571,0
+UI.US,D,20251029,000000,764.07,780.23,757.06,773.52,327840,0
+UI.US,D,20251030,000000,768.5,796.28,763.11,771.84,217696,0
+UI.US,D,20251031,000000,778.49,793,768,787.18,222039,0
+UI.US,D,20251103,000000,787.12,803.595,771.31,774.19,148351,0
+UI.US,D,20251104,000000,753.82,772.5,733.6501,759.41,123878,0
+UI.US,D,20251105,000000,760.21,790,758.01,777.63,119271,0
+UI.US,D,20251106,000000,770.91,789.0694,739.13,759.57,267614,0
+UI.US,D,20251107,000000,700,701.7132,606.6,612.19,381700,0
+UI.US,D,20251110,000000,633,636.875,585.375,589.43,236032,0
+UI.US,D,20251111,000000,582.23,593.4,570.14,581.37,161879,0
+UI.US,D,20251112,000000,585.22,588,568.14,584.81,160000,0
+UI.US,D,20251113,000000,581.24,586,544.335,557.65,173250,0
+UI.US,D,20251114,000000,540.8,570,538.88,558.56,157219,0
+UI.US,D,20251117,000000,558.7,565.66,536.625,541.5,167788,0
+UI.US,D,20251118,000000,537.23,549.5,527,532.1,159577,0
+UI.US,D,20251119,000000,535.34,553.48,532.04,535.07,152151,0
+UI.US,D,20251120,000000,551.68,559.53,509.71,515.44,131357,0
+UI.US,D,20251121,000000,516,534.85,505.7301,530.62,296731,0
+UI.US,D,20251124,000000,534.94,560.01,530.5,556.4,108499,0
+UI.US,D,20251125,000000,557.925,573.9999,548,570.81,115357,0
+UI.US,D,20251126,000000,572.235,585.9444,568.83,574.92,106806,0
+UI.US,D,20251128,000000,575.71,583.85,572,583.09,63424,0
+UI.US,D,20251201,000000,567.95,574.9,555.5301,564.92,152678,0
+UI.US,D,20251202,000000,570.75,579.92,549.0001,559.6,205527,0
+UI.US,D,20251203,000000,555.37,563.87,540.17,563.7,109794,0
+UI.US,D,20251204,000000,561.95,579.6399,551.07,568.48,120914,0
+UI.US,D,20251205,000000,561.19,579.71,561,577.92,79475,0
+UI.US,D,20251208,000000,587.01,594.99,575,581.67,92900,0
+UI.US,D,20251209,000000,580,587,577.28,583.85,49667,0
+UI.US,D,20251210,000000,585.84,595,571.6801,584.24,109056,0
+UI.US,D,20251211,000000,580.28,587.6999,563.7401,584.85,104756,0
+UI.US,D,20251212,000000,580.38,580.58,549.69,561.3,90849,0
+UI.US,D,20251215,000000,567.58,571.99,550,555.13,75680,0
+UI.US,D,20251216,000000,556.25,560.645,548,558.39,61717,0
+UI.US,D,20251217,000000,560.06,560.93,540.03,542.54,80954,0
+UI.US,D,20251218,000000,555.465,562.11,548.735,551.67,63867,0
+UI.US,D,20251219,000000,546,565.66,546,564.62,207961,0
+UI.US,D,20251222,000000,570.755,580.49,570.755,575.14,81281,0
+UI.US,D,20251223,000000,571.38,578.65,565,572.82,59767,0
+UI.US,D,20251224,000000,573.6469,575.1099,566.9501,571.23,31459,0
+UI.US,D,20251226,000000,570.86,575.1,565,570.72,84726,0
+UI.US,D,20251229,000000,567.315,571.39,560.57,567.17,50012,0
+UI.US,D,20251230,000000,568,572.45,560.67,561.61,83979,0
+UI.US,D,20251231,000000,561.62,565.07,553.34,553.35,82255,0
+UI.US,D,20260102,000000,560.35,581,558.88,566.28,81140,0
+UI.US,D,20260105,000000,573.2,579.58,556.49,564.3,80483,0
+UI.US,D,20260106,000000,555.25,570.58,547.71,569.57,98381,0
+UI.US,D,20260107,000000,569.58,569.64,555.2,563.47,84074,0
+UI.US,D,20260108,000000,556.67,559.09,540,549.2,106540,0
+UI.US,D,20260109,000000,552.4,563.4699,543.1101,559.91,99218,0
+UI.US,D,20260112,000000,558.66,583.63,556.13,580.38,135045,0
+UI.US,D,20260113,000000,583.25,601.88,575.4564,587,113521,0
+UI.US,D,20260114,000000,587,591.64,557.23,558.04,88511,0
+UI.US,D,20260115,000000,567.69,570.85,551.91,553.52,89237,0
+UI.US,D,20260116,000000,559,560.87,547,550.39,72093,0
+UI.US,D,20260120,000000,533.52,572,530.01,562.94,140170,0
+UI.US,D,20260121,000000,564.815,567.07,526.48,545.05,132533,0
+UI.US,D,20260122,000000,557.73,570.24,552.0001,562.45,124814,0
+UI.US,D,20260123,000000,557.5,559.89,541.32,548.1,73621,0
+UI.US,D,20260126,000000,549.99,557.19,535.6566,548.99,113261,0
+UI.US,D,20260127,000000,535,549.89,525.71,546.68,123559,0
+UI.US,D,20260128,000000,550.985,561.55,545.395,554.74,84058,0
+UI.US,D,20260129,000000,557.44,569.62,544.29,566.38,83057,0
+UI.US,D,20260130,000000,559.695,580,544.261,551.42,143925,0
+UI.US,D,20260202,000000,548.12,556.705,541.96,544.84,110959,0
+UI.US,D,20260203,000000,554.98,575.134,541.0001,569.16,82233,0
+UI.US,D,20260204,000000,568.38,579.51,541.8801,548.24,92909,0
+UI.US,D,20260205,000000,550.5,583,540,576,225964,0
+UI.US,D,20260206,000000,602,634.9999,541.41,622.33,243318,0
+UI.US,D,20260209,000000,617.57,714.9999,617.57,712.38,203072,0
+UI.US,D,20260210,000000,718.95,731.14,704.55,718.46,132968,0
+UI.US,D,20260211,000000,723.32,728,701.4101,713.11,123210,0
+UI.US,D,20260212,000000,721.76,725.28,688.7778,706.08,92914,0
+UI.US,D,20260213,000000,706.3,736.5199,695.985,720.06,92785,0
+UI.US,D,20260217,000000,706.825,708.38,687.71,695.55,66000,0
+UI.US,D,20260218,000000,693.5,718.4006,693.5,707.15,133433,0
diff --git a/daily/us/nyse stocks/2/umc.us.txt b/daily/us/nyse stocks/2/umc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bc6f4cbf6d1c7c978efffc1769a14d30e9b720ee
--- /dev/null
+++ b/daily/us/nyse stocks/2/umc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UMC.US,D,20050225,000000,2.66374,2.74427,2.66374,2.73751,4294239.3642939,0
+UMC.US,D,20050228,000000,2.73075,2.73751,2.67059,2.67735,2254634.4671889,0
+UMC.US,D,20050301,000000,2.68382,2.73075,2.65717,2.69743,5154007.1212648,0
+UMC.US,D,20050302,000000,2.67735,2.69049,2.63032,2.64356,4273134.448407,0
+UMC.US,D,20050303,000000,2.64356,2.67735,2.63032,2.63032,5616577.5698422,0
+UMC.US,D,20050304,000000,2.63032,2.66374,2.60357,2.62356,4591379.8315703,0
+UMC.US,D,20050307,000000,2.64356,2.69743,2.64356,2.67059,5679036.7847927,0
+UMC.US,D,20050308,000000,2.64356,2.69743,2.60357,2.61024,6563547.8688652,0
+UMC.US,D,20050309,000000,2.61024,2.66374,2.58358,2.59681,2610478.5419393,0
+UMC.US,D,20050310,000000,2.61024,2.6169,2.57673,2.59681,7029634.205293,0
+UMC.US,D,20050311,000000,2.60357,2.68382,2.57673,2.59015,7006470.8968828,0
+UMC.US,D,20050314,000000,2.59015,2.59681,2.57673,2.59015,2923628.0185608,0
+UMC.US,D,20050315,000000,2.57016,2.57016,2.53008,2.53008,4095699.308228,0
+UMC.US,D,20050316,000000,2.53008,2.56349,2.50314,2.50314,3154426.8783636,0
+UMC.US,D,20050317,000000,2.49657,2.5099,2.46982,2.48315,3756108.224131,0
+UMC.US,D,20050318,000000,2.46306,2.46306,2.41623,2.4228,4184478.67271,0
+UMC.US,D,20050321,000000,2.40947,2.43622,2.39605,2.40947,3608630.5792778,0
+UMC.US,D,20050322,000000,2.36273,2.40271,2.34931,2.35578,5703537.1960065,0
+UMC.US,D,20050323,000000,2.36273,2.39605,2.35578,2.37606,2661659.2148342,0
+UMC.US,D,20050324,000000,2.38939,2.41623,2.38939,2.40271,2287624.1494304,0
+UMC.US,D,20050328,000000,2.39605,2.40947,2.37606,2.38939,1380313.0653588,0
+UMC.US,D,20050329,000000,2.33579,2.34931,2.29562,2.30238,2881058.0746375,0
+UMC.US,D,20050330,000000,2.30238,2.37606,2.30238,2.35578,2927023.5138877,0
+UMC.US,D,20050331,000000,2.46306,2.47639,2.41623,2.43622,3847431.812912,0
+UMC.US,D,20050401,000000,2.47639,2.49657,2.40947,2.40947,2535282.2241856,0
+UMC.US,D,20050404,000000,2.40947,2.40947,2.37606,2.38272,1597045.1774986,0
+UMC.US,D,20050405,000000,2.38939,2.40947,2.38272,2.38272,844120.99061644,0
+UMC.US,D,20050406,000000,2.39605,2.42946,2.39605,2.39605,2556993.3643716,0
+UMC.US,D,20050407,000000,2.37606,2.42946,2.37606,2.40947,2658383.04661,0
+UMC.US,D,20050408,000000,2.41623,2.46306,2.41623,2.4228,4799618.4110002,0
+UMC.US,D,20050411,000000,2.4228,2.4228,2.37606,2.40271,1677697.5139436,0
+UMC.US,D,20050412,000000,2.39605,2.40947,2.35578,2.40271,1355206.4298459,0
+UMC.US,D,20050413,000000,2.39605,2.41623,2.34255,2.37606,1190262.2803206,0
+UMC.US,D,20050414,000000,2.38939,2.38939,2.33579,2.34255,2297204.4111122,0
+UMC.US,D,20050415,000000,2.30238,2.32922,2.2623,2.29562,3194329.0092029,0
+UMC.US,D,20050418,000000,2.2623,2.26887,2.17529,2.24221,2465060.3550299,0
+UMC.US,D,20050419,000000,2.28248,2.30904,2.25554,2.30238,2464454.1307309,0
+UMC.US,D,20050420,000000,2.28248,2.30904,2.24221,2.24221,4127108.971778,0
+UMC.US,D,20050421,000000,2.29562,2.33579,2.29562,2.32922,3914746.1493576,0
+UMC.US,D,20050422,000000,2.31571,2.34931,2.30904,2.32246,3514153.3456372,0
+UMC.US,D,20050425,000000,2.31571,2.34931,2.31571,2.33579,1793156.0746861,0
+UMC.US,D,20050426,000000,2.34931,2.41623,2.34931,2.38939,3412273.5699408,0
+UMC.US,D,20050427,000000,2.38939,2.38939,2.32246,2.36273,3428040.7288186,0
+UMC.US,D,20050428,000000,2.37606,2.37606,2.33579,2.33579,1238410.7662997,0
+UMC.US,D,20050429,000000,2.33579,2.35578,2.30904,2.34931,1734334.2055299,0
+UMC.US,D,20050502,000000,2.38272,2.39605,2.36273,2.39605,1876476.2242151,0
+UMC.US,D,20050503,000000,2.37606,2.38939,2.36273,2.37606,721267.34576213,0
+UMC.US,D,20050504,000000,2.35578,2.44298,2.35578,2.43622,2990575.8503335,0
+UMC.US,D,20050505,000000,2.48981,2.50314,2.47639,2.49657,4740193.5138066,0
+UMC.US,D,20050506,000000,2.53008,2.57016,2.5099,2.55674,4271923.0652294,0
+UMC.US,D,20050509,000000,2.52332,2.52332,2.5099,2.5099,2772873.1400629,0
+UMC.US,D,20050510,000000,2.48981,2.48981,2.44298,2.44964,3843188.2428187,0
+UMC.US,D,20050511,000000,2.41623,2.46306,2.40947,2.43622,2494288.0372716,0
+UMC.US,D,20050512,000000,2.46306,2.46982,2.43622,2.43622,2293080.1681217,0
+UMC.US,D,20050513,000000,2.46306,2.53008,2.46306,2.51656,6782827.4015657,0
+UMC.US,D,20050516,000000,2.53665,2.57016,2.53008,2.56349,5851621.0651588,0
+UMC.US,D,20050517,000000,2.57673,2.58358,2.55674,2.57673,4029962.8596328,0
+UMC.US,D,20050518,000000,2.57016,2.62356,2.57016,2.6169,4098730.4297232,0
+UMC.US,D,20050519,000000,2.66374,2.67735,2.6505,2.66374,3961682.1867387,0
+UMC.US,D,20050520,000000,2.6505,2.66374,2.64356,2.65717,1435739.4391881,0
+UMC.US,D,20050523,000000,2.61024,2.6169,2.59681,2.60357,2273555.2709263,0
+UMC.US,D,20050524,000000,2.64356,2.69743,2.63032,2.69049,3885274.4858075,0
+UMC.US,D,20050525,000000,2.69049,2.69743,2.65717,2.65717,2104363.2896255,0
+UMC.US,D,20050526,000000,2.66374,2.71742,2.66374,2.71742,2170102.9344824,0
+UMC.US,D,20050527,000000,2.71742,2.73751,2.71076,2.71742,1956522.3363611,0
+UMC.US,D,20050531,000000,2.71076,2.71742,2.67735,2.704,3691828.2054423,0
+UMC.US,D,20050601,000000,2.704,2.75093,2.69049,2.74427,5135934.3922936,0
+UMC.US,D,20050602,000000,2.73075,2.79758,2.73075,2.79101,5460973.9623725,0
+UMC.US,D,20050603,000000,2.83785,2.85127,2.81776,2.83785,6153615.5885098,0
+UMC.US,D,20050606,000000,2.8446,2.87135,2.83785,2.85774,7018960.8221159,0
+UMC.US,D,20050607,000000,2.85774,2.91819,2.85774,2.89801,9860966.9715215,0
+UMC.US,D,20050608,000000,2.93171,2.99853,2.93171,2.97169,5701475.6072216,0
+UMC.US,D,20050609,000000,2.96503,3.0052,2.95855,3.0052,7807295.3267535,0
+UMC.US,D,20050610,000000,2.99853,3.01853,2.96503,2.97845,3004765.1213609,0
+UMC.US,D,20050613,000000,2.95855,2.97845,2.94503,2.95151,2024320.3737412,0
+UMC.US,D,20050614,000000,2.91143,2.93171,2.88468,2.88468,7930881.9809536,0
+UMC.US,D,20050615,000000,2.88468,2.89135,2.8446,2.88468,12723954.448029,0
+UMC.US,D,20050616,000000,2.95151,3.02519,2.93818,3.0052,4337290.8783106,0
+UMC.US,D,20050617,000000,3.03185,3.11229,3.03185,3.08554,6748140.504371,0
+UMC.US,D,20050620,000000,3.13904,3.13904,3.09896,3.10544,3411423.3643334,0
+UMC.US,D,20050621,000000,3.08554,3.09896,3.04518,3.09211,2853768.3923957,0
+UMC.US,D,20050622,000000,3.11896,3.14571,3.09896,3.09896,3144725.1587378,0
+UMC.US,D,20050623,000000,3.09896,3.14571,3.0587,3.0587,2694646.7662346,0
+UMC.US,D,20050624,000000,3.0587,3.06536,2.98502,2.99853,2355179.2709227,0
+UMC.US,D,20050627,000000,2.92485,2.98502,2.91819,2.93818,3748103.7194585,0
+UMC.US,D,20050628,000000,2.93818,3.0052,2.93818,2.98502,3094151.7755625,0
+UMC.US,D,20050629,000000,2.93171,2.97169,2.93171,2.96503,3392383.2334931,0
+UMC.US,D,20050630,000000,2.97169,3.0052,2.96503,2.97169,5413308.1119074,0
+UMC.US,D,20050701,000000,3.03861,3.03861,2.98502,3.01186,1541497.3457254,0
+UMC.US,D,20050705,000000,2.95855,2.98502,2.94503,2.97845,3864776.8596402,0
+UMC.US,D,20050706,000000,2.98502,3.03861,2.97845,3.02519,5531681.6633039,0
+UMC.US,D,20050707,000000,2.96503,2.99853,2.93818,2.98502,2797858.3176318,0
+UMC.US,D,20050708,000000,2.99853,3.03185,2.97169,3.03185,2694160.9344589,0
+UMC.US,D,20050711,000000,3.05213,3.10544,3.05213,3.09211,2020923.8129937,0
+UMC.US,D,20050712,000000,3.12571,3.18578,3.11229,3.18578,5880850.8782416,0
+UMC.US,D,20050713,000000,3.14571,3.17921,3.13904,3.15913,2164158.9531742,0
+UMC.US,D,20050714,000000,3.18578,3.21939,3.18578,3.20596,2777361.7568851,0
+UMC.US,D,20050715,000000,3.13904,3.16579,3.13904,3.13904,2926294.7662242,0
+UMC.US,D,20050718,000000,3.11896,3.13238,3.09211,3.13238,1904371.0653354,0
+UMC.US,D,20050719,000000,3.13238,3.18578,3.12571,3.18578,1709229.7008581,0
+UMC.US,D,20050720,000000,3.13904,3.14571,3.09211,3.12571,6717939.0277368,0
+UMC.US,D,20050721,000000,3.11229,3.13904,3.09211,3.10544,3298146.7848992,0
+UMC.US,D,20050722,000000,3.07203,3.09211,3.02519,3.05213,2470761.4204502,0
+UMC.US,D,20050725,000000,3.0052,3.02519,2.98502,2.99853,3031083.1400513,0
+UMC.US,D,20050726,000000,2.95855,2.96503,2.8446,2.88468,10185155.270572,0
+UMC.US,D,20050727,000000,2.83785,2.85127,2.78425,2.78425,7379413.9062119,0
+UMC.US,D,20050728,000000,2.82442,2.87135,2.81776,2.83118,3049277.3269664,0
+UMC.US,D,20050729,000000,2.79758,2.82442,2.77092,2.78425,6097582.9903814,0
+UMC.US,D,20050801,000000,2.82442,2.89135,2.82442,2.88468,5515063.2333981,0
+UMC.US,D,20050802,000000,3.03185,3.0587,2.99168,3.01853,4922427.308191,0
+UMC.US,D,20050803,000000,3.07878,3.08554,3.04518,3.06536,3690282.2802087,0
+UMC.US,D,20050804,000000,3.06536,3.06536,2.97169,2.97845,5708781.1960063,0
+UMC.US,D,20050805,000000,2.97169,2.97169,2.89135,2.91143,7359342.4482689,0
+UMC.US,D,20050808,000000,2.91143,2.94503,2.90477,2.91143,8870905.7379209,0
+UMC.US,D,20050809,000000,2.91143,2.95151,2.90477,2.94503,5894180.3548765,0
+UMC.US,D,20050810,000000,3.03861,3.07878,3.02519,3.06536,2321341.5139148,0
+UMC.US,D,20050811,000000,3.08554,3.08554,3.0587,3.07203,2817497.2148272,0
+UMC.US,D,20050812,000000,3.07203,3.07203,3.0052,3.01853,1116793.0092958,0
+UMC.US,D,20050815,000000,2.99168,2.99853,2.97169,2.98502,1411055.7756378,0
+UMC.US,D,20050816,000000,2.95855,2.97845,2.93818,2.94503,3179828.6353718,0
+UMC.US,D,20050817,000000,2.94503,2.95855,2.93171,2.95151,1714665.4765588,0
+UMC.US,D,20050818,000000,2.89801,2.90477,2.85774,2.85774,1222248.3363939,0
+UMC.US,D,20050819,000000,2.83785,2.89135,2.79758,2.82442,2703905.2709071,0
+UMC.US,D,20050822,000000,2.83785,2.89135,2.83118,2.85127,4940685.4203397,0
+UMC.US,D,20050823,000000,2.85774,2.87135,2.83118,2.85774,3207540.2241556,0
+UMC.US,D,20050824,000000,2.79758,2.83785,2.79101,2.79101,1822985.7195446,0
+UMC.US,D,20050825,000000,2.79101,2.81091,2.77092,2.79101,2587893.7568936,0
+UMC.US,D,20050826,000000,2.79101,2.81776,2.79101,2.81091,3259112.9718168,0
+UMC.US,D,20050829,000000,2.69743,2.73075,2.69049,2.71076,2177616.2802764,0
+UMC.US,D,20050830,000000,2.68382,2.71076,2.68382,2.71076,1538285.1027349,0
+UMC.US,D,20050831,000000,2.71076,2.73751,2.68382,2.72409,1823092.2616007,0
+UMC.US,D,20050901,000000,2.72409,2.79101,2.71076,2.75093,4482351.0839116,0
+UMC.US,D,20050902,000000,2.76426,2.77759,2.73751,2.74427,1136699.327052,0
+UMC.US,D,20050906,000000,2.73075,2.81091,2.73075,2.79101,3123197.2708883,0
+UMC.US,D,20050907,000000,2.81776,2.87135,2.81091,2.8646,5235276.3362144,0
+UMC.US,D,20050908,000000,2.87792,2.89135,2.85127,2.85774,3436925.2708743,0
+UMC.US,D,20050909,000000,2.85127,2.85774,2.83785,2.83785,3684345.7568445,0
+UMC.US,D,20050912,000000,2.77759,2.90477,2.75093,2.87135,2799573.6447346,0
+UMC.US,D,20050913,000000,2.83785,2.8646,2.77759,2.78425,3932863.6259923,0
+UMC.US,D,20050914,000000,2.79101,2.79101,2.73075,2.74427,6431243.9436375,0
+UMC.US,D,20050915,000000,2.77092,2.79101,2.73751,2.76426,2913165.5886547,0
+UMC.US,D,20050916,000000,2.75093,2.81091,2.73751,2.79758,2004094.4298169,0
+UMC.US,D,20050919,000000,2.81776,2.81776,2.73751,2.73751,2801661.8690335,0
+UMC.US,D,20050920,000000,2.77759,2.79101,2.73075,2.77092,1828483.2896378,0
+UMC.US,D,20050921,000000,2.78425,2.78425,2.67059,2.68382,1638680.7475902,0
+UMC.US,D,20050922,000000,2.59015,2.73751,2.57016,2.69743,3855670.7101079,0
+UMC.US,D,20050923,000000,2.68382,2.69743,2.6169,2.63032,3608907.5886236,0
+UMC.US,D,20050926,000000,2.63032,2.66374,2.63032,2.65717,2903267.8316458,0
+UMC.US,D,20050927,000000,2.65717,2.65717,2.59015,2.60357,3422738.130688,0
+UMC.US,D,20050928,000000,2.55674,2.57016,2.52332,2.56349,10261842.11169,0
+UMC.US,D,20050929,000000,2.6169,2.74427,2.61024,2.73751,7897617.4202074,0
+UMC.US,D,20050930,000000,2.79758,2.89135,2.79101,2.87135,8477016.5603684,0
+UMC.US,D,20051003,000000,2.87135,2.89801,2.85774,2.87792,5615971.3455432,0
+UMC.US,D,20051004,000000,2.89135,2.93171,2.8646,2.89801,4452552.3362494,0
+UMC.US,D,20051005,000000,2.83785,2.8646,2.79758,2.81776,5022057.9810837,0
+UMC.US,D,20051006,000000,2.79758,2.81776,2.74427,2.75093,4597155.4764299,0
+UMC.US,D,20051007,000000,2.74427,2.76426,2.71076,2.72409,4058110.2054259,0
+UMC.US,D,20051010,000000,2.73075,2.73751,2.68382,2.69049,2763505.9624932,0
+UMC.US,D,20051011,000000,2.66374,2.68382,2.57673,2.61024,6832391.83147,0
+UMC.US,D,20051012,000000,2.53665,2.57673,2.52332,2.55674,4289915.8876586,0
+UMC.US,D,20051013,000000,2.59015,2.61024,2.53008,2.57016,5159291.6072458,0
+UMC.US,D,20051014,000000,2.59015,2.60357,2.53008,2.59015,6355811.1025194,0
+UMC.US,D,20051017,000000,2.57673,2.59015,2.55674,2.57673,1009689.4765903,0
+UMC.US,D,20051018,000000,2.57016,2.59681,2.55674,2.56349,1628676.4485253,0
+UMC.US,D,20051019,000000,2.49657,2.53665,2.4564,2.53008,8973501.4762341,0
+UMC.US,D,20051020,000000,2.51656,2.52332,2.47639,2.47639,3030167.9437897,0
+UMC.US,D,20051021,000000,2.47639,2.50314,2.4564,2.48981,1999366.0933685,0
+UMC.US,D,20051024,000000,2.4564,2.50314,2.4564,2.48315,4441447.4577452,0
+UMC.US,D,20051025,000000,2.44964,2.4564,2.40947,2.4228,2833003.3456677,0
+UMC.US,D,20051026,000000,2.37606,2.37606,2.32922,2.34931,4499946.5044716,0
+UMC.US,D,20051027,000000,2.20195,2.24221,2.14169,2.23564,12705353.27046,0
+UMC.US,D,20051028,000000,2.21537,2.32246,2.20195,2.27563,6003374.2427221,0
+UMC.US,D,20051031,000000,2.32246,2.35578,2.31571,2.32922,4287717.9250418,0
+UMC.US,D,20051101,000000,2.27563,2.28248,2.23564,2.26887,3447372.7848925,0
+UMC.US,D,20051102,000000,2.28248,2.39605,2.28248,2.38272,5516345.9997532,0
+UMC.US,D,20051103,000000,2.32922,2.38272,2.31571,2.34931,7832739.7005842,0
+UMC.US,D,20051104,000000,2.3693,2.37606,2.28914,2.32922,3085699.7942545,0
+UMC.US,D,20051107,000000,2.28248,2.32246,2.24878,2.32246,5807749.1773103,0
+UMC.US,D,20051108,000000,2.28914,2.32922,2.28914,2.31571,6634788.280077,0
+UMC.US,D,20051109,000000,2.37606,2.44964,2.3693,2.44964,8301075.1398156,0
+UMC.US,D,20051110,000000,2.47639,2.50314,2.43622,2.49657,6210547.4015913,0
+UMC.US,D,20051111,000000,2.53008,2.61024,2.53008,2.53665,3628042.5418938,0
+UMC.US,D,20051114,000000,2.53008,2.55674,2.48315,2.52332,2392156.8223229,0
+UMC.US,D,20051115,000000,2.46306,2.46306,2.39605,2.4228,6983154.1679119,0
+UMC.US,D,20051116,000000,2.40947,2.4228,2.37606,2.41623,2893811.158749,0
+UMC.US,D,20051117,000000,2.38272,2.4564,2.38272,2.44298,3739437.5886178,0
+UMC.US,D,20051118,000000,2.44964,2.4564,2.4228,2.43622,5439810.4483548,0
+UMC.US,D,20051121,000000,2.4228,2.44298,2.40947,2.41623,3680055.3082466,0
+UMC.US,D,20051122,000000,2.38272,2.39605,2.32922,2.37606,16440280.933844,0
+UMC.US,D,20051123,000000,2.44298,2.57016,2.4228,2.5435,25248178.765226,0
+UMC.US,D,20051125,000000,2.57016,2.58358,2.53665,2.57673,8111824.4856184,0
+UMC.US,D,20051128,000000,2.51656,2.55674,2.47639,2.48981,4232516.3549508,0
+UMC.US,D,20051129,000000,2.43622,2.48981,2.4228,2.44298,3573168.0559149,0
+UMC.US,D,20051130,000000,2.4564,2.48315,2.43622,2.46306,7264554.1118245,0
+UMC.US,D,20051201,000000,2.49657,2.56349,2.48981,2.5435,10826728.092974,0
+UMC.US,D,20051202,000000,2.57016,2.58358,2.52332,2.57016,4488511.3455936,0
+UMC.US,D,20051205,000000,2.6169,2.65717,2.60357,2.63032,8918191.2332459,0
+UMC.US,D,20051206,000000,2.62356,2.69049,2.57673,2.65717,11625614.522844,0
+UMC.US,D,20051207,000000,2.6505,2.6505,2.61024,2.64356,8309980.9902824,0
+UMC.US,D,20051208,000000,2.61024,2.6169,2.57016,2.59015,6638087.8875535,0
+UMC.US,D,20051209,000000,2.57673,2.58358,2.5435,2.55674,3529732.9904963,0
+UMC.US,D,20051212,000000,2.52332,2.56349,2.52332,2.53665,2106800.9718684,0
+UMC.US,D,20051213,000000,2.51656,2.55674,2.48981,2.52332,6946647.5323995,0
+UMC.US,D,20051214,000000,2.44964,2.47639,2.44298,2.46306,5876806.5417932,0
+UMC.US,D,20051215,000000,2.46306,2.49657,2.46306,2.48981,5322916.766117,0
+UMC.US,D,20051216,000000,2.50314,2.53665,2.48981,2.51656,6982275.1959493,0
+UMC.US,D,20051219,000000,2.53665,2.55674,2.48315,2.48315,4617168.336242,0
+UMC.US,D,20051220,000000,2.50314,2.52332,2.47639,2.48315,8950630.0930575,0
+UMC.US,D,20051221,000000,2.48315,2.53008,2.47639,2.50314,15367031.662864,0
+UMC.US,D,20051222,000000,2.52332,2.52332,2.47639,2.50314,3009826.9344448,0
+UMC.US,D,20051223,000000,2.57673,2.63032,2.55674,2.63032,7141063.3454749,0
+UMC.US,D,20051227,000000,2.65717,2.65717,2.58358,2.60357,3817951.6259974,0
+UMC.US,D,20051228,000000,2.55674,2.60357,2.52332,2.57673,5397034.8782632,0
+UMC.US,D,20051229,000000,2.57016,2.58358,2.53008,2.53665,4195344.8970086,0
+UMC.US,D,20051230,000000,2.51656,2.52332,2.48315,2.48981,4278589.4016777,0
+UMC.US,D,20060103,000000,2.52332,2.5435,2.50314,2.5435,7988994.2800164,0
+UMC.US,D,20060104,000000,2.5435,2.5435,2.47639,2.49657,4700412.8409112,0
+UMC.US,D,20060105,000000,2.48981,2.51656,2.47639,2.48981,13084177.401284,0
+UMC.US,D,20060106,000000,2.50314,2.61024,2.48981,2.60357,20093068.933681,0
+UMC.US,D,20060109,000000,2.63032,2.73075,2.60357,2.69743,13333577.438656,0
+UMC.US,D,20060110,000000,2.57016,2.63032,2.57016,2.58358,8517483.3641049,0
+UMC.US,D,20060111,000000,2.60357,2.62356,2.52332,2.59015,12550742.634953,0
+UMC.US,D,20060112,000000,2.57673,2.60357,2.51656,2.53665,6774994.4296035,0
+UMC.US,D,20060113,000000,2.53008,2.56349,2.49657,2.53665,4995336.1680008,0
+UMC.US,D,20060117,000000,2.53665,2.5435,2.48315,2.48981,8822743.4014745,0
+UMC.US,D,20060118,000000,2.43622,2.49657,2.40947,2.48315,10148249.10235,0
+UMC.US,D,20060119,000000,2.49657,2.53665,2.48981,2.50314,11866876.877974,0
+UMC.US,D,20060120,000000,2.53665,2.55674,2.4564,2.46306,9969558.8967503,0
+UMC.US,D,20060123,000000,2.48315,2.49657,2.4564,2.48315,6747281.7753991,0
+UMC.US,D,20060124,000000,2.48981,2.53008,2.48981,2.51656,3433185.6447062,0
+UMC.US,D,20060125,000000,2.51656,2.52332,2.46306,2.46306,4073067.6446776,0
+UMC.US,D,20060126,000000,2.52332,2.6169,2.50314,2.6169,5815006.8221698,0
+UMC.US,D,20060127,000000,2.63032,2.704,2.59015,2.68382,11965956.728437,0
+UMC.US,D,20060130,000000,2.704,2.73751,2.6505,2.72409,6243758.6913095,0
+UMC.US,D,20060131,000000,2.72409,2.72409,2.59015,2.6169,10322983.401407,0
+UMC.US,D,20060201,000000,2.61024,2.65717,2.60357,2.6169,3018511.1774351,0
+UMC.US,D,20060202,000000,2.59015,2.6169,2.53008,2.56349,3831805.2895482,0
+UMC.US,D,20060203,000000,2.52332,2.52332,2.44964,2.46306,8425222.2052306,0
+UMC.US,D,20060206,000000,2.48981,2.51656,2.47639,2.48315,3040724.1307051,0
+UMC.US,D,20060207,000000,2.53008,2.53008,2.46306,2.47639,6450159.4202722,0
+UMC.US,D,20060208,000000,2.44964,2.49657,2.44964,2.47639,8118203.1585153,0
+UMC.US,D,20060209,000000,2.48315,2.59015,2.46306,2.53665,14844592.036719,0
+UMC.US,D,20060210,000000,2.53665,2.56349,2.50314,2.56349,8103358.6538431,0
+UMC.US,D,20060213,000000,2.51656,2.5435,2.40947,2.4228,5439042.2801305,0
+UMC.US,D,20060214,000000,2.39605,2.41623,2.37606,2.40947,13407692.35454,0
+UMC.US,D,20060215,000000,2.44964,2.47639,2.41623,2.47639,11403157.906032,0
+UMC.US,D,20060216,000000,2.55674,2.59015,2.53665,2.58358,13856457.083492,0
+UMC.US,D,20060217,000000,2.58358,2.58358,2.50314,2.50314,14667547.905886,0
+UMC.US,D,20060221,000000,2.52332,2.53665,2.48315,2.48981,10688282.018213,0
+UMC.US,D,20060222,000000,2.48981,2.53008,2.47639,2.52332,5649949.738065,0
+UMC.US,D,20060223,000000,2.51656,2.57673,2.49657,2.53008,9405771.3640652,0
+UMC.US,D,20060224,000000,2.53665,2.57673,2.53008,2.56349,7253225.4950026,0
+UMC.US,D,20060227,000000,2.55674,2.57673,2.53665,2.5435,7691326.4295625,0
+UMC.US,D,20060228,000000,2.55674,2.56349,2.49657,2.51656,7190659.7379961,0
+UMC.US,D,20060301,000000,2.53665,2.66374,2.53008,2.6505,9087974.5229579,0
+UMC.US,D,20060302,000000,2.60357,2.63032,2.58358,2.61024,5594528.6913385,0
+UMC.US,D,20060303,000000,2.60357,2.61024,2.57673,2.57673,3391510.6540539,0
+UMC.US,D,20060306,000000,2.62356,2.62356,2.57016,2.57673,7142270.4669702,0
+UMC.US,D,20060307,000000,2.52332,2.55674,2.47639,2.49657,8007139.4575857,0
+UMC.US,D,20060308,000000,2.47639,2.53665,2.4564,2.50314,6410240.2427039,0
+UMC.US,D,20060309,000000,2.50314,2.5435,2.47639,2.47639,2707090.8783836,0
+UMC.US,D,20060310,000000,2.51656,2.57016,2.51656,2.53008,2705004.7849257,0
+UMC.US,D,20060313,000000,2.53008,2.57673,2.53008,2.55674,2902062.8409917,0
+UMC.US,D,20060314,000000,2.52332,2.58358,2.49657,2.57673,3706666.3175912,0
+UMC.US,D,20060315,000000,2.57673,2.61024,2.5435,2.59015,7053970.5417405,0
+UMC.US,D,20060316,000000,2.59015,2.59015,2.51656,2.53008,4436056.4297081,0
+UMC.US,D,20060317,000000,2.52332,2.55674,2.52332,2.53008,3131333.8877104,0
+UMC.US,D,20060320,000000,2.53008,2.57673,2.53008,2.57673,3373914.1680734,0
+UMC.US,D,20060321,000000,2.53665,2.60357,2.53665,2.5435,3948918.4484215,0
+UMC.US,D,20060322,000000,2.53665,2.56349,2.53008,2.53665,2339924.5793346,0
+UMC.US,D,20060323,000000,2.55674,2.56349,2.49657,2.51656,5074948.6539786,0
+UMC.US,D,20060324,000000,2.48981,2.53665,2.48315,2.53008,5248032.6165877,0
+UMC.US,D,20060327,000000,2.5435,2.57673,2.53665,2.56349,3928682.9157121,0
+UMC.US,D,20060328,000000,2.56349,2.58358,2.55674,2.57016,2671574.0185721,0
+UMC.US,D,20060329,000000,2.57673,2.6505,2.57016,2.6505,5665564.5418026,0
+UMC.US,D,20060330,000000,2.69743,2.73075,2.63032,2.704,6800175.6445556,0
+UMC.US,D,20060331,000000,2.75093,2.79101,2.72409,2.72409,3814541.2147826,0
+UMC.US,D,20060403,000000,2.79101,2.87135,2.78425,2.82442,8832422.7472684,0
+UMC.US,D,20060404,000000,2.81091,2.83118,2.76426,2.82442,5492375.102558,0
+UMC.US,D,20060405,000000,2.83118,2.89801,2.82442,2.89135,6074080.8782329,0
+UMC.US,D,20060406,000000,2.89801,2.93171,2.87792,2.93171,7616219.6071359,0
+UMC.US,D,20060407,000000,2.93171,2.97845,2.91143,2.93818,11417452.653695,0
+UMC.US,D,20060410,000000,2.95151,2.95855,2.87792,2.89801,5781687.924975,0
+UMC.US,D,20060411,000000,2.82442,2.85774,2.77759,2.79101,5221090.2614487,0
+UMC.US,D,20060412,000000,2.73075,2.78425,2.72409,2.74427,7270161.4202355,0
+UMC.US,D,20060413,000000,2.77092,2.77759,2.73751,2.75093,3915599.5512267,0
+UMC.US,D,20060417,000000,2.79101,2.83118,2.77759,2.81091,1930747.6821566,0
+UMC.US,D,20060418,000000,2.81091,2.93171,2.81091,2.91819,4620797.1586718,0
+UMC.US,D,20060419,000000,2.93171,2.94503,2.87792,2.91819,4289366.1306492,0
+UMC.US,D,20060420,000000,2.91143,2.94503,2.89801,2.90477,3012023.831641,0
+UMC.US,D,20060421,000000,2.95151,2.97845,2.93818,2.95151,5468179.4016245,0
+UMC.US,D,20060424,000000,3.03185,3.03185,2.95855,3.0052,8036061.3641265,0
+UMC.US,D,20060425,000000,2.91143,2.97169,2.87792,2.93818,8946564.4481979,0
+UMC.US,D,20060426,000000,2.97845,3.03861,2.94503,2.98502,8671872.3921354,0
+UMC.US,D,20060427,000000,2.93818,3.01853,2.91819,2.99168,4877892.7287537,0
+UMC.US,D,20060428,000000,2.99168,3.06536,2.99168,3.0052,4166978.0745799,0
+UMC.US,D,20060501,000000,3.03185,3.04518,2.99853,2.99853,1351459.3457339,0
+UMC.US,D,20060502,000000,2.99168,3.02519,2.97169,3.0052,4344457.9624225,0
+UMC.US,D,20060503,000000,3.02519,3.03861,2.98502,3.02519,2876219.9998713,0
+UMC.US,D,20060504,000000,3.02519,3.07878,3.02519,3.07203,3051282.4484616,0
+UMC.US,D,20060505,000000,3.07878,3.14571,3.06536,3.11229,2992340.186782,0
+UMC.US,D,20060508,000000,3.12571,3.14571,3.07878,3.11229,7160525.3828572,0
+UMC.US,D,20060509,000000,3.07203,3.11229,2.98502,2.98502,10121307.812631,0
+UMC.US,D,20060510,000000,2.94503,2.97169,2.91143,2.93818,6209008.9343017,0
+UMC.US,D,20060511,000000,2.91143,2.93171,2.79758,2.81091,7048364.2987501,0
+UMC.US,D,20060512,000000,2.85774,2.85774,2.73075,2.73751,10662659.719149,0
+UMC.US,D,20060515,000000,3.11229,3.11229,2.71076,2.77092,9763373.3827408,0
+UMC.US,D,20060516,000000,2.75093,2.81776,2.73751,2.79758,4515342.8969943,0
+UMC.US,D,20060517,000000,2.83118,2.85774,2.73751,2.78425,7635350.2987238,0
+UMC.US,D,20060518,000000,2.76426,2.81091,2.69743,2.73075,5537456.2427429,0
+UMC.US,D,20060519,000000,2.75093,2.78425,2.704,2.78425,7505702.4669539,0
+UMC.US,D,20060522,000000,2.67059,2.69049,2.55674,2.60357,10797695.382695,0
+UMC.US,D,20060523,000000,2.68382,2.78425,2.67059,2.69049,6728148.95297,0
+UMC.US,D,20060524,000000,2.704,2.71076,2.6169,2.64356,8316688.8781326,0
+UMC.US,D,20060525,000000,2.64356,2.69743,2.64356,2.69049,2884795.5699644,0
+UMC.US,D,20060526,000000,2.68382,2.704,2.64356,2.6505,3250095.252191,0
+UMC.US,D,20060530,000000,2.67059,2.704,2.63032,2.63032,5425183.2894769,0
+UMC.US,D,20060531,000000,2.64356,2.67059,2.63032,2.65717,8397953.8314,0
+UMC.US,D,20060601,000000,2.63032,2.76426,2.63032,2.76426,5157092.5792085,0
+UMC.US,D,20060602,000000,2.76426,2.79101,2.73751,2.75093,4675120.8222208,0
+UMC.US,D,20060605,000000,2.67059,2.67059,2.53665,2.5435,4535133.0839093,0
+UMC.US,D,20060606,000000,2.55674,2.59015,2.52332,2.57673,6420908.2987782,0
+UMC.US,D,20060607,000000,2.59015,2.6169,2.50314,2.50314,4488949.233444,0
+UMC.US,D,20060608,000000,2.48981,2.48981,2.38272,2.46306,11028514.485488,0
+UMC.US,D,20060609,000000,2.51656,2.53008,2.44298,2.44298,5907925.3455301,0
+UMC.US,D,20060612,000000,2.44964,2.47639,2.3693,2.38272,8881354.3173597,0
+UMC.US,D,20060613,000000,2.34931,2.40271,2.29562,2.34931,9708392.3547059,0
+UMC.US,D,20060614,000000,2.35578,2.4228,2.35578,2.40947,6019978.8221606,0
+UMC.US,D,20060615,000000,2.40271,2.5435,2.40271,2.49657,6806883.5324058,0
+UMC.US,D,20060616,000000,2.50314,2.51656,2.44298,2.4564,4959485.8315538,0
+UMC.US,D,20060619,000000,2.44298,2.48315,2.4228,2.44298,1808467.233564,0
+UMC.US,D,20060620,000000,2.44298,2.44964,2.38272,2.41623,2256571.4017682,0
+UMC.US,D,20060621,000000,2.39605,2.47639,2.39605,2.44964,5854374.1118876,0
+UMC.US,D,20060622,000000,2.47639,2.47639,2.41623,2.4564,4117162.2054233,0
+UMC.US,D,20060623,000000,2.44298,2.4564,2.39605,2.41623,3973108.8222522,0
+UMC.US,D,20060626,000000,2.43622,2.46306,2.40271,2.43622,2010030.9531811,0
+UMC.US,D,20060627,000000,2.44298,2.4564,2.3693,2.37606,4695681.3082011,0
+UMC.US,D,20060628,000000,2.39605,2.43622,2.34931,2.38272,4777605.7567956,0
+UMC.US,D,20060629,000000,2.40947,2.5435,2.40947,2.5435,11906902.597598,0
+UMC.US,D,20060630,000000,2.53008,2.5435,2.44298,2.48315,10583708.85934,0
+UMC.US,D,20060703,000000,2.50314,2.5435,2.48981,2.5435,3761099.7194579,0
+UMC.US,D,20060705,000000,2.49657,2.49657,2.43622,2.43622,4833576.5605314,0
+UMC.US,D,20060706,000000,2.4228,2.50314,2.4228,2.49657,3342904.0372336,0
+UMC.US,D,20060707,000000,2.48981,2.50314,2.44964,2.48981,7818661.2332951,0
+UMC.US,D,20060710,000000,2.49657,2.5435,2.48315,2.49657,2453955.4765257,0
+UMC.US,D,20060711,000000,2.48981,2.52332,2.44964,2.51656,4217229.7007459,0
+UMC.US,D,20060712,000000,2.49657,2.49657,2.4228,2.4228,3417131.8876976,0
+UMC.US,D,20060713,000000,2.40271,2.4228,2.32246,2.32922,6812049.7567046,0
+UMC.US,D,20060714,000000,2.31571,2.36273,2.28914,2.31571,7695060.7286277,0
+UMC.US,D,20060717,000000,2.27563,2.31571,2.24221,2.24878,6468414.3361592,0
+UMC.US,D,20060718,000000,2.28248,2.30904,2.2287,2.27563,6425307.4202733,0
+UMC.US,D,20060719,000000,2.28248,2.4564,2.28248,2.44964,8663734.7098928,0
+UMC.US,D,20060720,000000,2.48315,2.48315,2.32922,2.33579,7443243.2520035,0
+UMC.US,D,20060721,000000,2.33579,2.34931,2.26887,2.27563,3474309.8129287,0
+UMC.US,D,20060724,000000,2.28914,2.40947,2.28914,2.40947,2911847.6634211,0
+UMC.US,D,20060725,000000,2.40271,2.40947,2.33579,2.38272,3691820.7474984,0
+UMC.US,D,20060726,000000,2.36273,2.36273,2.32922,2.36273,2792096.5232396,0
+UMC.US,D,20060727,000000,2.37606,2.4228,2.34931,2.34931,3479151.0839565,0
+UMC.US,D,20060728,000000,2.35578,2.4564,2.35578,2.4564,7568164.8781661,0
+UMC.US,D,20060731,000000,2.40271,2.43622,2.37606,2.43622,1883460.0559905,0
+UMC.US,D,20060801,000000,2.40271,2.40271,2.33579,2.36273,3684124.1493679,0
+UMC.US,D,20060802,000000,2.40271,2.44964,2.40271,2.44964,5885875.4016058,0
+UMC.US,D,20060803,000000,2.46982,2.47639,2.40271,2.44298,4487693.102603,0
+UMC.US,D,20060804,000000,2.44298,2.4564,2.41623,2.43622,2029191.4765447,0
+UMC.US,D,20060807,000000,2.42946,2.42946,2.38939,2.39605,1619041.8503949,0
+UMC.US,D,20060808,000000,2.39605,2.44298,2.39605,2.40271,2739986.8036157,0
+UMC.US,D,20060809,000000,2.4564,2.46982,2.43622,2.43622,4726943.9437138,0
+UMC.US,D,20060810,000000,2.47639,2.53008,2.4564,2.51656,3824577.4764644,0
+UMC.US,D,20060811,000000,2.46982,2.49657,2.4564,2.4564,1938627.5326236,0
+UMC.US,D,20060814,000000,2.4564,2.51656,2.4564,2.48981,2944189.5699617,0
+UMC.US,D,20060815,000000,2.51656,2.57673,2.5099,2.57673,4386569.7755047,0
+UMC.US,D,20060816,000000,2.59681,2.60357,2.54998,2.59681,8105449.0089832,0
+UMC.US,D,20060817,000000,2.59681,2.67059,2.59015,2.65717,9905512.2051643,0
+UMC.US,D,20060818,000000,2.6169,2.6169,2.57016,2.59015,2343443.6634466,0
+UMC.US,D,20060821,000000,2.52332,2.53665,2.48981,2.5099,2355851.5512965,0
+UMC.US,D,20060822,000000,2.53008,2.53665,2.5099,2.51656,3192477.3082684,0
+UMC.US,D,20060823,000000,2.5099,2.51656,2.4564,2.47639,4483337.6633508,0
+UMC.US,D,20060824,000000,2.4564,2.48981,2.43622,2.46982,4969134.2801515,0
+UMC.US,D,20060825,000000,2.46982,2.47639,2.42946,2.42946,4045431.7007536,0
+UMC.US,D,20060828,000000,2.44298,2.48315,2.40947,2.46982,3999930.7848678,0
+UMC.US,D,20060829,000000,2.48315,2.48315,2.43622,2.44964,1662257.439178,0
+UMC.US,D,20060830,000000,2.46982,2.52332,2.46982,2.51656,4176594.5605608,0
+UMC.US,D,20060831,000000,2.48315,2.48981,2.44964,2.4564,3418888.7662022,0
+UMC.US,D,20060901,000000,2.49657,2.5099,2.4564,2.48315,4263350.6913981,0
+UMC.US,D,20060905,000000,2.51656,2.51656,2.47639,2.49657,2218590.2241998,0
+UMC.US,D,20060906,000000,2.47639,2.47639,2.38939,2.40271,3639747.2521736,0
+UMC.US,D,20060907,000000,2.42946,2.4564,2.37606,2.42946,7050034.8781893,0
+UMC.US,D,20060908,000000,2.43622,2.43622,2.38939,2.40271,3755998.4858133,0
+UMC.US,D,20060911,000000,2.40947,2.43622,2.36273,2.39605,5372863.6820026,0
+UMC.US,D,20060912,000000,2.42946,2.44964,2.40271,2.44964,5565200.8595641,0
+UMC.US,D,20060913,000000,2.44964,2.46982,2.42946,2.44298,3870183.8689857,0
+UMC.US,D,20060914,000000,2.41623,2.44298,2.40947,2.41623,1787762.9158079,0
+UMC.US,D,20060915,000000,2.46982,2.46982,2.41623,2.4564,3046836.4484618,0
+UMC.US,D,20060918,000000,2.48981,2.53665,2.48981,2.52332,5464624.0932135,0
+UMC.US,D,20060919,000000,2.49657,2.52332,2.41623,2.4564,10955592.840631,0
+UMC.US,D,20060920,000000,2.49657,2.55674,2.47639,2.53008,10148142.560294,0
+UMC.US,D,20060921,000000,2.53665,2.56349,2.4564,2.48315,5948793.812818,0
+UMC.US,D,20060922,000000,2.42946,2.48315,2.42946,2.47639,9156946.653796,0
+UMC.US,D,20060925,000000,2.5099,2.5099,2.44298,2.49657,12741720.335879,0
+UMC.US,D,20060926,000000,2.46982,2.5099,2.46982,2.48981,11651477.606955,0
+UMC.US,D,20060927,000000,2.5099,2.51656,2.47639,2.48981,4962170.6913668,0
+UMC.US,D,20060928,000000,2.48981,2.49657,2.44298,2.47639,11544036.335932,0
+UMC.US,D,20060929,000000,2.44964,2.49657,2.44964,2.48315,5508929.6072302,0
+UMC.US,D,20061002,000000,2.4564,2.48981,2.4564,2.48315,7637499.2519948,0
+UMC.US,D,20061003,000000,2.46982,2.48315,2.44298,2.44964,8321410.8220576,0
+UMC.US,D,20061004,000000,2.44298,2.47639,2.41623,2.47639,5555406.4483496,0
+UMC.US,D,20061005,000000,2.4564,2.54998,2.44298,2.53665,8289080.6351432,0
+UMC.US,D,20061006,000000,2.51656,2.53665,2.48981,2.49657,4030410.3362683,0
+UMC.US,D,20061009,000000,2.49657,2.51656,2.44298,2.4564,7269693.7006094,0
+UMC.US,D,20061010,000000,2.46982,2.48981,2.4564,2.48315,2966503.738185,0
+UMC.US,D,20061011,000000,2.4564,2.5099,2.44298,2.48315,10873413.756523,0
+UMC.US,D,20061012,000000,2.47639,2.48981,2.4564,2.48315,9705226.99022,0
+UMC.US,D,20061013,000000,2.47639,2.51656,2.47639,2.49657,6579253.2333505,0
+UMC.US,D,20061016,000000,2.53665,2.57016,2.51656,2.56349,9647537.6631198,0
+UMC.US,D,20061017,000000,2.53008,2.53665,2.46982,2.51656,5215790.8595797,0
+UMC.US,D,20061018,000000,2.49657,2.52332,2.4564,2.48315,6220698.7286937,0
+UMC.US,D,20061019,000000,2.44964,2.48315,2.43622,2.46982,7125469.8501485,0
+UMC.US,D,20061020,000000,2.44964,2.47639,2.41623,2.43622,8785440.8968032,0
+UMC.US,D,20061023,000000,2.42946,2.47639,2.41623,2.42946,5974592.9716953,0
+UMC.US,D,20061024,000000,2.42946,2.44964,2.38939,2.41623,9731348.9715273,0
+UMC.US,D,20061025,000000,2.41623,2.44964,2.37606,2.40271,9813644.1864769,0
+UMC.US,D,20061026,000000,2.38939,2.41623,2.37606,2.40947,11884526.634982,0
+UMC.US,D,20061027,000000,2.40271,2.43622,2.38939,2.38939,3933316.4297306,0
+UMC.US,D,20061030,000000,2.40271,2.40947,2.38939,2.40271,4040097.1400062,0
+UMC.US,D,20061031,000000,2.43622,2.44964,2.40947,2.44298,19214630.746804,0
+UMC.US,D,20061101,000000,2.44298,2.44964,2.38939,2.40271,4870521.0838943,0
+UMC.US,D,20061102,000000,2.40947,2.41623,2.40271,2.41623,3268130.6914426,0
+UMC.US,D,20061103,000000,2.41623,2.43622,2.40271,2.41623,6396821.2707419,0
+UMC.US,D,20061106,000000,2.41623,2.46982,2.40947,2.46982,9480994.3173329,0
+UMC.US,D,20061107,000000,2.48315,2.48315,2.40947,2.46982,6047628.6165519,0
+UMC.US,D,20061108,000000,2.4564,2.46982,2.40947,2.44964,4790512.2614679,0
+UMC.US,D,20061109,000000,2.44298,2.48981,2.44298,2.46982,4201522.2054195,0
+UMC.US,D,20061110,000000,2.4564,2.5099,2.4564,2.47639,2574969.1400717,0
+UMC.US,D,20061113,000000,2.47639,2.51656,2.46982,2.51656,3453720.5605932,0
+UMC.US,D,20061114,000000,2.51656,2.57016,2.5099,2.56349,7231161.7006111,0
+UMC.US,D,20061115,000000,2.56349,2.59681,2.56349,2.57673,6490323.6445695,0
+UMC.US,D,20061116,000000,2.59681,2.6505,2.57673,2.63032,7814382.5043233,0
+UMC.US,D,20061117,000000,2.59015,2.61024,2.57673,2.59681,2864945.719498,0
+UMC.US,D,20061120,000000,2.59681,2.61024,2.57016,2.59681,3894781.2334706,0
+UMC.US,D,20061121,000000,2.59015,2.6169,2.59015,2.61024,4060233.5886034,0
+UMC.US,D,20061122,000000,2.61024,2.63032,2.57673,2.59015,4296440.5231723,0
+UMC.US,D,20061124,000000,2.67059,2.81091,2.65717,2.79101,10959403.849977,0
+UMC.US,D,20061127,000000,2.82442,2.95855,2.75093,2.76426,12350186.803186,0
+UMC.US,D,20061128,000000,2.76426,2.81091,2.74427,2.78425,9384227.4949073,0
+UMC.US,D,20061129,000000,2.79758,2.8446,2.78425,2.83785,9340683.7565915,0
+UMC.US,D,20061130,000000,2.83785,2.8646,2.81091,2.85127,6799788.8968921,0
+UMC.US,D,20061201,000000,2.81091,2.83785,2.77092,2.79758,8058753.7566488,0
+UMC.US,D,20061204,000000,2.75093,2.87792,2.75093,2.8646,9935227.8500228,0
+UMC.US,D,20061205,000000,2.8646,2.89135,2.82442,2.87792,5970998.2427235,0
+UMC.US,D,20061206,000000,2.88468,2.91143,2.85127,2.87135,7503613.1772344,0
+UMC.US,D,20061207,000000,2.83785,2.87135,2.83118,2.85127,5428595.8315328,0
+UMC.US,D,20061208,000000,2.80443,2.82442,2.78425,2.79101,7010956.3174434,0
+UMC.US,D,20061211,000000,2.76426,2.77092,2.68382,2.69743,8995955.2145508,0
+UMC.US,D,20061212,000000,2.6169,2.67059,2.60357,2.63708,8356133.9435514,0
+UMC.US,D,20061213,000000,2.63708,2.64356,2.57673,2.60357,5464081.7941481,0
+UMC.US,D,20061214,000000,2.64356,2.67059,2.60357,2.67059,6222335.2146749,0
+UMC.US,D,20061215,000000,2.6505,2.67735,2.63032,2.6505,8120035.6818797,0
+UMC.US,D,20061218,000000,2.6505,2.69049,2.63708,2.65717,6237137.1025247,0
+UMC.US,D,20061219,000000,2.65717,2.68382,2.63032,2.67059,10113416.242538,0
+UMC.US,D,20061220,000000,2.69049,2.71742,2.64356,2.69049,4158311.9437392,0
+UMC.US,D,20061221,000000,2.69743,2.74427,2.69743,2.72409,6737415.981007,0
+UMC.US,D,20061222,000000,2.74427,2.76426,2.69743,2.76426,4035309.1400064,0
+UMC.US,D,20061226,000000,2.75093,2.77092,2.74427,2.76426,3492142.8222737,0
+UMC.US,D,20061227,000000,2.77092,2.79758,2.75769,2.79101,5275552.4296705,0
+UMC.US,D,20061228,000000,2.78425,2.80443,2.75093,2.75769,3966949.6259908,0
+UMC.US,D,20061229,000000,2.77092,2.82442,2.77092,2.81091,2882688.1680953,0
+UMC.US,D,20070103,000000,2.82442,2.8446,2.79101,2.82442,9139529.1584696,0
+UMC.US,D,20070104,000000,2.82442,2.8446,2.80443,2.83785,5430337.7941496,0
+UMC.US,D,20070105,000000,2.79758,2.81091,2.75093,2.75093,26061334.372666,0
+UMC.US,D,20070108,000000,2.79758,2.79758,2.72409,2.74427,5789435.6632924,0
+UMC.US,D,20070109,000000,2.74427,2.74427,2.69049,2.69049,3576393.0839522,0
+UMC.US,D,20070110,000000,2.64356,2.67735,2.63708,2.6505,5703878.1305859,0
+UMC.US,D,20070111,000000,2.67735,2.69743,2.65717,2.69049,5791828.5978717,0
+UMC.US,D,20070112,000000,2.75769,2.83785,2.71742,2.81091,5728587.3642297,0
+UMC.US,D,20070116,000000,2.83785,2.83785,2.78425,2.79101,3937128.5044968,0
+UMC.US,D,20070117,000000,2.79101,2.79101,2.73075,2.76426,7271216.1865906,0
+UMC.US,D,20070118,000000,2.75769,2.76426,2.67059,2.68382,7202207.8314535,0
+UMC.US,D,20070119,000000,2.65717,2.76426,2.65717,2.74427,9142687.0650115,0
+UMC.US,D,20070122,000000,2.75093,2.75093,2.64356,2.65717,5895020.9716989,0
+UMC.US,D,20070123,000000,2.77092,3.04518,2.75769,2.95855,25821429.363331,0
+UMC.US,D,20070124,000000,3.03185,3.08554,2.99853,3.03861,15454714.709589,0
+UMC.US,D,20070125,000000,2.95151,2.99853,2.88468,2.88468,15288172.429223,0
+UMC.US,D,20070126,000000,2.92485,2.95151,2.8646,2.91143,8383129.5697184,0
+UMC.US,D,20070129,000000,2.91819,2.93171,2.83785,2.8446,4522960.6540033,0
+UMC.US,D,20070130,000000,2.83785,2.87135,2.81091,2.83785,7244331.3641619,0
+UMC.US,D,20070131,000000,2.82442,2.88468,2.79101,2.8646,4413671.9437278,0
+UMC.US,D,20070201,000000,2.81091,2.87792,2.78425,2.87135,8381930.9715876,0
+UMC.US,D,20070202,000000,2.87135,2.87135,2.8446,2.85127,8204939.0463619,0
+UMC.US,D,20070205,000000,2.85127,2.85127,2.80443,2.83118,2544924.28026,0
+UMC.US,D,20070206,000000,2.85127,2.87135,2.82442,2.8646,2587923.5886693,0
+UMC.US,D,20070207,000000,2.8646,2.88468,2.82442,2.85127,9389778.3360285,0
+UMC.US,D,20070208,000000,2.8446,2.8446,2.75769,2.80443,6558355.0090524,0
+UMC.US,D,20070209,000000,2.79758,2.8646,2.75093,2.75769,8342526.3921501,0
+UMC.US,D,20070212,000000,2.78425,2.79101,2.72409,2.75769,3681371.102639,0
+UMC.US,D,20070213,000000,2.74427,2.75093,2.68382,2.74427,8331626.0743936,0
+UMC.US,D,20070214,000000,2.75093,2.8646,2.75093,2.83118,6569628.2240052,0
+UMC.US,D,20070215,000000,2.80443,2.88468,2.79101,2.87792,3387430.0933064,0
+UMC.US,D,20070216,000000,2.88468,2.88468,2.79101,2.85127,3209569.8503237,0
+UMC.US,D,20070220,000000,2.85127,2.87135,2.80443,2.85127,3413229.2521838,0
+UMC.US,D,20070221,000000,2.8646,2.88468,2.81091,2.85127,2876483.1587498,0
+UMC.US,D,20070222,000000,2.87792,2.93171,2.8646,2.90477,5960111.7754343,0
+UMC.US,D,20070223,000000,2.89135,2.90477,2.76426,2.79758,7387690.0931274,0
+UMC.US,D,20070226,000000,2.82442,2.83118,2.75769,2.82442,8227688.9715945,0
+UMC.US,D,20070227,000000,2.74427,2.75769,2.53008,2.59015,13369898.690991,0
+UMC.US,D,20070228,000000,2.63708,2.71742,2.6169,2.65717,12789835.79382,0
+UMC.US,D,20070301,000000,2.63032,2.6505,2.53008,2.61024,17720777.943132,0
+UMC.US,D,20070302,000000,2.64356,2.68382,2.61024,2.63032,8918998.8220309,0
+UMC.US,D,20070305,000000,2.59015,2.61024,2.51656,2.51656,6530599.7380256,0
+UMC.US,D,20070306,000000,2.61024,2.65717,2.59015,2.64356,6155718.7286966,0
+UMC.US,D,20070307,000000,2.60357,2.63708,2.59015,2.61024,8310305.9435535,0
+UMC.US,D,20070308,000000,2.72409,2.72409,2.64356,2.65717,4863552.1680067,0
+UMC.US,D,20070309,000000,2.6505,2.6505,2.60357,2.63708,3603714.7288107,0
+UMC.US,D,20070312,000000,2.63708,2.67735,2.6169,2.67735,5884897.3455311,0
+UMC.US,D,20070313,000000,2.67059,2.69743,2.60357,2.60357,5800537.3455349,0
+UMC.US,D,20070314,000000,2.57673,2.67059,2.55674,2.67059,6670252.934281,0
+UMC.US,D,20070315,000000,2.67059,2.69049,2.6169,2.67059,5945092.5417901,0
+UMC.US,D,20070316,000000,2.67735,2.67735,2.60357,2.6505,3622546.0372211,0
+UMC.US,D,20070319,000000,2.64356,2.67059,2.63032,2.63708,1989786.8971072,0
+UMC.US,D,20070320,000000,2.63708,2.67059,2.63032,2.67059,2699928.055954,0
+UMC.US,D,20070321,000000,2.67059,2.76426,2.6505,2.75769,9667671.9808759,0
+UMC.US,D,20070322,000000,2.76426,2.76426,2.71076,2.72409,7151155.0090259,0
+UMC.US,D,20070323,000000,2.69743,2.75093,2.69743,2.71742,7061354.9716467,0
+UMC.US,D,20070326,000000,2.71076,2.73075,2.6505,2.69743,6970900.7660433,0
+UMC.US,D,20070327,000000,2.71076,2.71076,2.63032,2.63708,5754168.1118921,0
+UMC.US,D,20070328,000000,2.6169,2.63708,2.57673,2.59681,6526351.9062501,0
+UMC.US,D,20070329,000000,2.64356,2.67735,2.55674,2.61024,8745055.0650293,0
+UMC.US,D,20070330,000000,2.61024,2.61024,2.55674,2.56349,5024323.0651958,0
+UMC.US,D,20070402,000000,2.57673,2.59681,2.55674,2.57673,5598948.0558243,0
+UMC.US,D,20070403,000000,2.56349,2.63708,2.55674,2.61024,10699277.1584,0
+UMC.US,D,20070404,000000,2.59681,2.64356,2.59681,2.6169,3751644.1119817,0
+UMC.US,D,20070405,000000,2.6169,2.68382,2.61024,2.6505,3915136.0932828,0
+UMC.US,D,20070409,000000,2.6505,2.67735,2.61024,2.67059,5285345.7754645,0
+UMC.US,D,20070410,000000,2.67059,2.67735,2.63032,2.65717,5712732.8408659,0
+UMC.US,D,20070411,000000,2.67059,2.67735,2.63708,2.6505,4673502.4483891,0
+UMC.US,D,20070412,000000,2.64356,2.68382,2.60357,2.68382,3626138.6353518,0
+UMC.US,D,20070413,000000,2.65717,2.65717,2.63032,2.6505,2886932.8036092,0
+UMC.US,D,20070416,000000,2.6505,2.67735,2.63708,2.67059,6140558.8595384,0
+UMC.US,D,20070417,000000,2.6505,2.67059,2.6169,2.67059,4168616.6914023,0
+UMC.US,D,20070418,000000,2.67059,2.68382,2.63708,2.63708,3216438.6166785,0
+UMC.US,D,20070419,000000,2.60357,2.6169,2.57673,2.59015,4153138.2614964,0
+UMC.US,D,20070420,000000,2.6169,2.6169,2.54998,2.56349,9463137.8687355,0
+UMC.US,D,20070423,000000,2.60357,2.60357,2.54998,2.57016,5777322.8969378,0
+UMC.US,D,20070424,000000,2.59015,2.61024,2.57673,2.59681,4127582.0185069,0
+UMC.US,D,20070425,000000,2.59015,2.63708,2.59015,2.6169,4792026.2240847,0
+UMC.US,D,20070426,000000,2.61024,2.67059,2.60357,2.6505,13164336.448009,0
+UMC.US,D,20070427,000000,2.63708,2.65717,2.63032,2.64356,11298008.354635,0
+UMC.US,D,20070430,000000,2.63032,2.6505,2.61024,2.64356,5234026.5978967,0
+UMC.US,D,20070501,000000,2.64356,2.65717,2.63032,2.65717,4710725.0465182,0
+UMC.US,D,20070502,000000,2.65717,2.72409,2.63708,2.67059,12643455.532145,0
+UMC.US,D,20070503,000000,2.67735,2.69743,2.6505,2.67059,7068246.1118333,0
+UMC.US,D,20070504,000000,2.69743,2.73075,2.68382,2.72409,5668184.4109614,0
+UMC.US,D,20070507,000000,2.74427,2.76426,2.72409,2.75769,4856040.9530538,0
+UMC.US,D,20070508,000000,2.74427,2.74427,2.68382,2.71076,4449266.5792402,0
+UMC.US,D,20070509,000000,2.68382,2.72409,2.67059,2.71076,6815894.8595082,0
+UMC.US,D,20070510,000000,2.69743,2.71742,2.64356,2.65717,10112144.130389,0
+UMC.US,D,20070511,000000,2.64356,2.68382,2.64356,2.68382,8683554.7285835,0
+UMC.US,D,20070514,000000,2.67735,2.69049,2.61024,2.63708,8301380.9155165,0
+UMC.US,D,20070515,000000,2.64356,2.67735,2.61024,2.6505,7071477.5323939,0
+UMC.US,D,20070516,000000,2.65717,2.67735,2.64356,2.67735,5200304.97173,0
+UMC.US,D,20070517,000000,2.67735,2.67735,2.63708,2.67059,7503009.0837765,0
+UMC.US,D,20070518,000000,2.6505,2.67059,2.63032,2.63708,3316121.4951788,0
+UMC.US,D,20070521,000000,2.6505,2.6505,2.63032,2.63032,6770505.8127812,0
+UMC.US,D,20070522,000000,2.63708,2.69049,2.63708,2.67735,8238841.7940239,0
+UMC.US,D,20070523,000000,2.71742,2.74427,2.63032,2.71076,7460459.3828438,0
+UMC.US,D,20070524,000000,2.69743,2.69743,2.63708,2.67059,8696081.9435362,0
+UMC.US,D,20070525,000000,2.67735,2.69743,2.65717,2.68382,4444259.1026049,0
+UMC.US,D,20070529,000000,2.69049,2.71076,2.64356,2.69049,6865207.8501602,0
+UMC.US,D,20070530,000000,2.67735,2.69049,2.65717,2.68382,3439460.9718087,0
+UMC.US,D,20070531,000000,2.68382,2.69049,2.67059,2.69049,4688302.2053977,0
+UMC.US,D,20070601,000000,2.69743,2.78425,2.69743,2.78425,6789264.6725935,0
+UMC.US,D,20070604,000000,2.75093,2.81091,2.74427,2.80443,6301250.915606,0
+UMC.US,D,20070605,000000,2.80443,2.80443,2.75769,2.76426,5652756.0558219,0
+UMC.US,D,20070606,000000,2.76426,2.77092,2.72409,2.74427,4071167.9998179,0
+UMC.US,D,20070607,000000,2.73075,2.75769,2.67735,2.69049,9038624.2425863,0
+UMC.US,D,20070608,000000,2.69049,2.75769,2.67735,2.72409,5656639.5137656,0
+UMC.US,D,20070611,000000,2.76426,2.79758,2.73075,2.79101,5325729.4763973,0
+UMC.US,D,20070612,000000,2.75769,2.75769,2.67735,2.67735,5701157.0464739,0
+UMC.US,D,20070613,000000,2.71076,2.75769,2.69049,2.75769,7756909.4575969,0
+UMC.US,D,20070614,000000,2.75093,2.79758,2.75093,2.77092,7855636.6538542,0
+UMC.US,D,20070615,000000,2.77092,2.92485,2.77092,2.88468,11602691.999481,0
+UMC.US,D,20070618,000000,2.87135,2.88468,2.85127,2.87792,3675233.2147889,0
+UMC.US,D,20070619,000000,2.8646,2.87135,2.80443,2.83785,7541712.616485,0
+UMC.US,D,20070620,000000,2.85127,2.87135,2.79758,2.8446,6521240.0183998,0
+UMC.US,D,20070621,000000,2.8446,2.90477,2.80443,2.89135,9116017.4575361,0
+UMC.US,D,20070622,000000,2.8446,2.88468,2.81091,2.8446,6893299.7940841,0
+UMC.US,D,20070625,000000,2.85127,2.85127,2.74427,2.77092,6242084.9156086,0
+UMC.US,D,20070626,000000,2.79101,2.80443,2.75769,2.79758,5303105.2707908,0
+UMC.US,D,20070627,000000,2.78425,2.83785,2.77092,2.83785,2534344.6540922,0
+UMC.US,D,20070628,000000,2.79758,2.83785,2.78425,2.83785,4033166.5792588,0
+UMC.US,D,20070629,000000,2.83785,2.83785,2.75769,2.75769,4374051.0839165,0
+UMC.US,D,20070702,000000,2.79101,2.83785,2.78425,2.83785,3885965.9437514,0
+UMC.US,D,20070703,000000,2.83785,2.85127,2.80443,2.80443,2594237.270912,0
+UMC.US,D,20070705,000000,2.85127,2.8646,2.81091,2.8446,6833087.5510962,0
+UMC.US,D,20070706,000000,2.90477,3.03861,2.90477,2.98502,16986731.943165,0
+UMC.US,D,20070709,000000,3.01186,3.04518,2.95855,3.03185,5783035.6819843,0
+UMC.US,D,20070710,000000,2.96503,2.98502,2.87792,2.90477,7529077.7940557,0
+UMC.US,D,20070711,000000,2.87135,2.90477,2.83785,2.90477,6345029.0464451,0
+UMC.US,D,20070712,000000,2.88468,2.92485,2.87135,2.92485,5655417.4763825,0
+UMC.US,D,20070713,000000,2.91143,2.91143,2.87135,2.89135,3442486.7662011,0
+UMC.US,D,20070716,000000,2.87135,2.89135,2.83118,2.88468,5574077.9436759,0
+UMC.US,D,20070717,000000,2.8646,2.88468,2.8446,2.87792,4602856.5418502,0
+UMC.US,D,20070718,000000,2.83785,2.85127,2.79101,2.8446,6590424.1679295,0
+UMC.US,D,20070719,000000,2.85127,2.88468,2.8446,2.85127,4618638.6166158,0
+UMC.US,D,20070720,000000,2.8646,2.8646,2.75093,2.79101,7969168.9342229,0
+UMC.US,D,20070723,000000,2.79101,2.8446,2.78425,2.83785,5292899.6072398,0
+UMC.US,D,20070724,000000,2.83118,2.8646,2.74427,2.74427,8265242.9155181,0
+UMC.US,D,20070725,000000,2.79101,2.80443,2.75093,2.75093,6896049.6445513,0
+UMC.US,D,20070726,000000,2.71742,2.73075,2.63032,2.63032,8621418.3360629,0
+UMC.US,D,20070727,000000,2.61024,2.65717,2.55674,2.55674,6586863.5324156,0
+UMC.US,D,20070730,000000,2.57673,2.67059,2.57673,2.6505,5677426.9343254,0
+UMC.US,D,20070731,000000,2.64356,2.6505,2.54998,2.60357,7434932.97163,0
+UMC.US,D,20070801,000000,2.59681,2.61024,2.5099,2.5099,8650648.1491457,0
+UMC.US,D,20070802,000000,2.57016,2.63032,2.56349,2.60357,4516210.1493307,0
+UMC.US,D,20070803,000000,2.60357,2.60357,2.44298,2.44298,6728816.9716616,0
+UMC.US,D,20070806,000000,2.46982,2.56349,2.44964,2.49657,7176387.3641649,0
+UMC.US,D,20070807,000000,2.49657,2.57016,2.48315,2.56349,5568684.7847976,0
+UMC.US,D,20070808,000000,2.59015,2.67735,2.57016,2.65717,9580184.971534,0
+UMC.US,D,20070809,000000,2.54998,2.64356,2.53665,2.55674,12745448.24242,0
+UMC.US,D,20070810,000000,2.53008,2.63708,2.49657,2.56349,4839183.8689424,0
+UMC.US,D,20070813,000000,2.63708,2.6505,2.59681,2.63032,8616395.9435398,0
+UMC.US,D,20070814,000000,2.63708,2.64356,2.49657,2.49657,8572852.205224,0
+UMC.US,D,20070815,000000,2.51656,2.51656,2.43622,2.43622,8337845.999627,0
+UMC.US,D,20070816,000000,2.41623,2.47639,2.29562,2.36273,15997008.447882,0
+UMC.US,D,20070817,000000,2.42946,2.59015,2.33579,2.57673,14964778.93391,0
+UMC.US,D,20070820,000000,2.57673,2.59015,2.52332,2.53665,7761590.9155406,0
+UMC.US,D,20070821,000000,2.52332,2.52332,2.44964,2.47639,5144603.719396,0
+UMC.US,D,20070822,000000,2.5099,2.57673,2.5099,2.57673,11152285.457445,0
+UMC.US,D,20070823,000000,2.60357,2.63032,2.56349,2.63032,8044820.186556,0
+UMC.US,D,20070824,000000,2.59015,2.63708,2.59015,2.63708,8587876.7659709,0
+UMC.US,D,20070827,000000,2.59015,2.59681,2.55674,2.57673,4164949.5138324,0
+UMC.US,D,20070828,000000,2.56349,2.56349,2.4564,2.4564,11505398.859298,0
+UMC.US,D,20070829,000000,2.52332,2.57016,2.49657,2.55674,10297702.036922,0
+UMC.US,D,20070830,000000,2.53665,2.59015,2.52332,2.54998,4522413.0278351,0
+UMC.US,D,20070831,000000,2.61024,2.65717,2.59015,2.65717,8100441.5323479,0
+UMC.US,D,20070904,000000,2.63032,2.68382,2.63032,2.6505,8237594.1865474,0
+UMC.US,D,20070905,000000,2.6169,2.64356,2.59015,2.59681,7270676.0183663,0
+UMC.US,D,20070906,000000,2.59015,2.63708,2.59015,2.63032,4024640.0185115,0
+UMC.US,D,20070907,000000,2.59015,2.6169,2.56349,2.6169,9226613.4388396,0
+UMC.US,D,20070910,000000,2.61024,2.63032,2.54998,2.54998,11875598.410684,0
+UMC.US,D,20070911,000000,2.56349,2.63032,2.56349,2.63032,4560186.4483941,0
+UMC.US,D,20070912,000000,2.61024,2.64356,2.57016,2.59681,6344680.6539218,0
+UMC.US,D,20070913,000000,2.61024,2.65717,2.60357,2.65717,6443082.896908,0
+UMC.US,D,20070914,000000,2.6505,2.71076,2.6169,2.69743,8013688.5977723,0
+UMC.US,D,20070917,000000,2.67735,2.69743,2.65717,2.65717,4031716.5418757,0
+UMC.US,D,20070918,000000,2.68382,2.78425,2.67059,2.75769,13803993.644242,0
+UMC.US,D,20070919,000000,2.76426,2.87135,2.74427,2.82442,15349239.1395,0
+UMC.US,D,20070920,000000,2.81091,2.82442,2.71742,2.78425,13233509.943333,0
+UMC.US,D,20070921,000000,2.82442,2.85127,2.704,2.8446,10201150.42945,0
+UMC.US,D,20070924,000000,2.8646,2.88468,2.82442,2.88468,7737643.4575978,0
+UMC.US,D,20070925,000000,2.85127,2.87792,2.81091,2.87135,6371131.8501823,0
+UMC.US,D,20070926,000000,2.87135,2.94503,2.8646,2.90477,6936175.5137084,0
+UMC.US,D,20070927,000000,2.88468,2.94503,2.87792,2.92485,6271751.5511213,0
+UMC.US,D,20070928,000000,2.94503,2.95151,2.8446,2.89135,4552716.7848431,0
+UMC.US,D,20071001,000000,2.87792,2.99853,2.87135,2.96503,4204681.177382,0
+UMC.US,D,20071002,000000,2.98502,2.99853,2.93171,2.99853,6449507.382889,0
+UMC.US,D,20071003,000000,2.96503,2.96503,2.8446,2.8646,6380712.1118641,0
+UMC.US,D,20071004,000000,2.87792,2.91819,2.85127,2.90477,6026621.7193566,0
+UMC.US,D,20071005,000000,2.92485,3.02519,2.90477,3.0052,9575257.4014408,0
+UMC.US,D,20071008,000000,2.97169,2.99853,2.91143,2.92485,4397563.8502706,0
+UMC.US,D,20071009,000000,2.704,2.87135,2.69049,2.87135,16496022.672159,0
+UMC.US,D,20071010,000000,2.85127,2.85127,2.74427,2.78425,12780567.700363,0
+UMC.US,D,20071011,000000,2.73075,2.73075,2.5435,2.57673,23548739.2139,0
+UMC.US,D,20071012,000000,2.5435,2.57016,2.47639,2.5099,10237124.354682,0
+UMC.US,D,20071015,000000,2.39605,2.5099,2.39605,2.47639,10487743.233176,0
+UMC.US,D,20071016,000000,2.48981,2.48981,2.40947,2.43622,9245094.2238855,0
+UMC.US,D,20071017,000000,2.4564,2.46982,2.38939,2.46306,9956905.9621714,0
+UMC.US,D,20071018,000000,2.44298,2.48315,2.40271,2.48315,10268701.28926,0
+UMC.US,D,20071019,000000,2.43622,2.44298,2.37606,2.37606,11891857.793861,0
+UMC.US,D,20071022,000000,2.40947,2.40947,2.32922,2.37606,6968365.0651088,0
+UMC.US,D,20071023,000000,2.38272,2.42946,2.37606,2.4228,8491754.5229846,0
+UMC.US,D,20071024,000000,2.40271,2.4228,2.30904,2.3693,11250465.027534,0
+UMC.US,D,20071025,000000,2.39605,2.43622,2.3693,2.43622,9749249.1023676,0
+UMC.US,D,20071026,000000,2.4564,2.52332,2.44298,2.52332,12324504.84057,0
+UMC.US,D,20071029,000000,2.54998,2.60357,2.49657,2.60357,10894482.448111,0
+UMC.US,D,20071030,000000,2.57673,2.57673,2.48315,2.49657,12078752.803198,0
+UMC.US,D,20071031,000000,2.46306,2.46982,2.35578,2.41623,18191508.447784,0
+UMC.US,D,20071101,000000,2.33579,2.38272,2.30238,2.30904,16405504.541322,0
+UMC.US,D,20071102,000000,2.33579,2.34931,2.27563,2.28914,12062823.700395,0
+UMC.US,D,20071105,000000,2.27563,2.29562,2.24221,2.25554,10356344.915425,0
+UMC.US,D,20071106,000000,2.24878,2.34255,2.24878,2.34255,8833497.7566142,0
+UMC.US,D,20071107,000000,2.32246,2.32246,2.25554,2.25554,11372794.485473,0
+UMC.US,D,20071108,000000,2.32246,2.32246,2.16844,2.16844,11403526.541546,0
+UMC.US,D,20071109,000000,2.20871,2.21537,2.16844,2.18196,9130493.3266943,0
+UMC.US,D,20071112,000000,2.1216,2.19538,2.10142,2.10142,13419320.35454,0
+UMC.US,D,20071113,000000,2.1216,2.28914,2.1216,2.28914,12246731.27048,0
+UMC.US,D,20071114,000000,2.31571,2.31571,2.23564,2.29562,7545147.5323727,0
+UMC.US,D,20071115,000000,2.29562,2.29562,2.19538,2.20195,8977409.4388507,0
+UMC.US,D,20071116,000000,2.20871,2.2287,2.16196,2.21537,6315151.4576614,0
+UMC.US,D,20071119,000000,2.26887,2.35578,2.2287,2.24221,19348761.868293,0
+UMC.US,D,20071120,000000,2.32246,2.34255,2.26887,2.30238,13968523.345169,0
+UMC.US,D,20071121,000000,2.25554,2.30904,2.18196,2.20195,11551498.541539,0
+UMC.US,D,20071123,000000,2.28248,2.31571,2.22213,2.31571,5164942.5978998,0
+UMC.US,D,20071126,000000,2.27563,2.30238,2.20871,2.21537,14637696.952616,0
+UMC.US,D,20071127,000000,2.19538,2.25554,2.18871,2.20871,8630258.130455,0
+UMC.US,D,20071128,000000,2.19538,2.28914,2.18871,2.28914,14905626.78438,0
+UMC.US,D,20071129,000000,2.2287,2.29562,2.20871,2.26887,10831995.532226,0
+UMC.US,D,20071130,000000,2.27563,2.30238,2.2287,2.23564,12985081.569513,0
+UMC.US,D,20071203,000000,2.22213,2.2623,2.16844,2.16844,8744333.7753097,0
+UMC.US,D,20071204,000000,2.19538,2.20195,2.15521,2.18196,7115219.438934,0
+UMC.US,D,20071205,000000,2.22213,2.24221,2.18871,2.24221,9745663.9621808,0
+UMC.US,D,20071206,000000,2.19538,2.30238,2.19538,2.29562,12008375.38264,0
+UMC.US,D,20071207,000000,2.27563,2.30238,2.25554,2.30238,3952727.326926,0
+UMC.US,D,20071210,000000,2.24221,2.29562,2.24221,2.29562,5551323.756761,0
+UMC.US,D,20071211,000000,2.26887,2.30238,2.16196,2.19538,7708692.7847019,0
+UMC.US,D,20071212,000000,2.20195,2.28914,2.18871,2.20871,7693207.9622727,0
+UMC.US,D,20071213,000000,2.18871,2.18871,2.11503,2.11503,7857953.9435737,0
+UMC.US,D,20071214,000000,2.17529,2.23564,2.16844,2.17529,10762809.251855,0
+UMC.US,D,20071217,000000,2.18871,2.18871,2.0681,2.08162,14966194.877835,0
+UMC.US,D,20071218,000000,2.1216,2.16844,2.1216,2.15521,9600279.8687294,0
+UMC.US,D,20071219,000000,2.1216,2.19538,2.1216,2.18196,6885479.6071686,0
+UMC.US,D,20071220,000000,2.16196,2.20871,2.15521,2.15521,4971987.4764131,0
+UMC.US,D,20071221,000000,2.18196,2.29562,2.17529,2.29562,6762065.5510994,0
+UMC.US,D,20071224,000000,2.30238,2.30238,2.23564,2.28914,2425795.3456859,0
+UMC.US,D,20071226,000000,2.24878,2.33579,2.24878,2.32246,5674915.7380639,0
+UMC.US,D,20071227,000000,2.28914,2.30238,2.26887,2.26887,4950456.3923019,0
+UMC.US,D,20071228,000000,2.2623,2.30238,2.23564,2.23564,7689662.2426466,0
+UMC.US,D,20071231,000000,2.21537,2.2623,2.21537,2.21537,3716092.0932917,0
+UMC.US,D,20080102,000000,2.24878,2.24878,2.10818,2.14169,11730968.634989,0
+UMC.US,D,20080103,000000,2.14845,2.16196,2.09495,2.11503,16734243.251588,0
+UMC.US,D,20080104,000000,2.09495,2.10818,1.99461,2.00794,16169457.419837,0
+UMC.US,D,20080107,000000,2.08162,2.08162,1.98795,2.02136,10500446.242521,0
+UMC.US,D,20080108,000000,2.00118,2.03478,1.95444,1.97462,11627763.476115,0
+UMC.US,D,20080109,000000,2.00794,2.00794,1.96101,2.00118,12887318.578863,0
+UMC.US,D,20080110,000000,1.97462,2.1216,1.97462,2.1216,14066840.354511,0
+UMC.US,D,20080111,000000,2.10818,2.10818,2.02803,2.02803,8925356.1865166,0
+UMC.US,D,20080114,000000,2.07486,2.15521,2.07486,2.12836,9210846.2799618,0
+UMC.US,D,20080115,000000,2.10142,2.13503,2.0681,2.0681,8865938.7472669,0
+UMC.US,D,20080116,000000,2.04135,2.06144,1.95444,1.98119,15865212.728262,0
+UMC.US,D,20080117,000000,2.02136,2.04802,1.96101,1.96777,12886382.07419,0
+UMC.US,D,20080118,000000,2.00794,2.04135,1.97462,2.00794,11420348.466779,0
+UMC.US,D,20080122,000000,1.92074,2.0681,1.90075,1.98119,13423168.653605,0
+UMC.US,D,20080123,000000,1.88752,2.02136,1.76034,1.98119,16188669.083388,0
+UMC.US,D,20080124,000000,1.97462,2.02136,1.96777,2.00794,8861157.1397905,0
+UMC.US,D,20080125,000000,2.00118,2.04135,1.9076,1.93435,13838730.616203,0
+UMC.US,D,20080128,000000,1.94083,2.00794,1.874,2.00794,9207506.186504,0
+UMC.US,D,20080129,000000,2.01451,2.02803,1.96777,2.02136,11105655.195765,0
+UMC.US,D,20080130,000000,1.96101,1.99461,1.88067,1.88067,24515045.830679,0
+UMC.US,D,20080131,000000,1.91417,1.99461,1.874,1.94778,14067164.242361,0
+UMC.US,D,20080201,000000,2.00794,2.02803,1.92769,1.99461,8075652.3921621,0
+UMC.US,D,20080204,000000,2.00118,2.01451,1.94778,1.97462,6711512.4109147,0
+UMC.US,D,20080205,000000,1.93435,1.94778,1.78709,1.78709,9512712.9528455,0
+UMC.US,D,20080206,000000,1.81374,1.88067,1.81374,1.81374,10939616.859324,0
+UMC.US,D,20080207,000000,1.84725,1.96777,1.80717,1.86058,12479854.877946,0
+UMC.US,D,20080208,000000,1.90075,1.93435,1.86058,1.9076,5535712.1492851,0
+UMC.US,D,20080211,000000,1.91417,1.94083,1.86058,1.92074,7339959.2520081,0
+UMC.US,D,20080212,000000,1.94778,1.96777,1.90075,1.94083,9972464.2986193,0
+UMC.US,D,20080213,000000,1.95444,2.01451,1.93435,2.00118,9461548.261259,0
+UMC.US,D,20080214,000000,2.03478,2.06144,1.98119,1.98119,10181208.952816,0
+UMC.US,D,20080215,000000,2.00794,2.01451,1.96101,1.99461,4160435.3269167,0
+UMC.US,D,20080219,000000,2.04135,2.08162,2.02803,2.04135,4717074.95306,0
+UMC.US,D,20080220,000000,1.99461,2.05478,1.99461,2.04135,5068257.8128574,0
+UMC.US,D,20080221,000000,2.04802,2.08162,2.02136,2.05478,5392031.6633102,0
+UMC.US,D,20080222,000000,2.08162,2.08162,1.99461,2.05478,6789036.6725935,0
+UMC.US,D,20080225,000000,2.03478,2.1216,2.02136,2.1216,6410897.6071898,0
+UMC.US,D,20080226,000000,2.0881,2.15521,2.07486,2.13503,7418567.0463971,0
+UMC.US,D,20080227,000000,2.13503,2.21537,2.12836,2.15521,7500714.1678887,0
+UMC.US,D,20080228,000000,2.15521,2.16844,2.10818,2.10818,3675675.3643215,0
+UMC.US,D,20080229,000000,2.09495,2.10142,2.04802,2.04802,3959618.4671126,0
+UMC.US,D,20080303,000000,2.02803,2.06144,2.00794,2.02803,7972116.9529144,0
+UMC.US,D,20080304,000000,2.04135,2.05478,1.99461,2.02803,9605761.4575142,0
+UMC.US,D,20080305,000000,2.01451,2.09495,2.01451,2.08162,6041743.2333746,0
+UMC.US,D,20080306,000000,2.09495,2.09495,2.03478,2.0881,8102528.6912263,0
+UMC.US,D,20080307,000000,2.0881,2.0881,2.00794,2.00794,9579021.5322817,0
+UMC.US,D,20080310,000000,2.04135,2.04135,1.94778,1.96101,8662434.8968087,0
+UMC.US,D,20080311,000000,1.99461,2.15521,1.99461,2.09495,9457243.9621937,0
+UMC.US,D,20080312,000000,2.05478,2.09495,2.02803,2.03478,6041758.1492624,0
+UMC.US,D,20080313,000000,2.02803,2.07486,2.00794,2.05478,7946088.7286165,0
+UMC.US,D,20080314,000000,2.03478,2.03478,1.86743,1.86743,8825209.8500725,0
+UMC.US,D,20080317,000000,1.90075,2.00118,1.86743,1.94778,13898348.354518,0
+UMC.US,D,20080318,000000,1.97462,2.1216,1.97462,2.08162,11555777.270511,0
+UMC.US,D,20080319,000000,2.03478,2.1216,2.00794,2.00794,10651758.335972,0
+UMC.US,D,20080320,000000,2.02136,2.18196,2.02136,2.10142,9844696.934139,0
+UMC.US,D,20080324,000000,2.24221,2.3693,2.18871,2.33579,12334603.962065,0
+UMC.US,D,20080325,000000,2.30238,2.31571,2.24878,2.30238,7632981.8688174,0
+UMC.US,D,20080326,000000,2.23564,2.30238,2.21537,2.21537,6330349.6819598,0
+UMC.US,D,20080327,000000,2.22213,2.2623,2.15521,2.2623,11591351.663033,0
+UMC.US,D,20080328,000000,2.23564,2.24221,2.14169,2.15521,5749937.3268456,0
+UMC.US,D,20080331,000000,2.15521,2.17529,2.14169,2.16196,2366942.5793334,0
+UMC.US,D,20080401,000000,2.19538,2.24878,2.15521,2.24878,9067163.6631458,0
+UMC.US,D,20080402,000000,2.27563,2.27563,2.18871,2.24221,5842257.0838508,0
+UMC.US,D,20080403,000000,2.20871,2.2623,2.18871,2.24221,5827356.1118888,0
+UMC.US,D,20080404,000000,2.22213,2.25554,2.18196,2.20871,8319466.4295344,0
+UMC.US,D,20080407,000000,2.19538,2.23564,2.15521,2.17529,13601028.896588,0
+UMC.US,D,20080408,000000,2.15521,2.15521,2.0881,2.09495,15897281.887139,0
+UMC.US,D,20080409,000000,2.11503,2.11503,2.0681,2.08162,5485238.9156425,0
+UMC.US,D,20080410,000000,2.14845,2.16844,2.11503,2.14169,7069870.8781884,0
+UMC.US,D,20080411,000000,2.11503,2.14169,2.08162,2.09495,4303187.8315832,0
+UMC.US,D,20080414,000000,2.14169,2.14169,2.09495,2.09495,3244143.812939,0
+UMC.US,D,20080415,000000,2.14169,2.16844,2.10142,2.16844,3556051.0091867,0
+UMC.US,D,20080416,000000,2.20195,2.29562,2.19538,2.26887,8703162.7285826,0
+UMC.US,D,20080417,000000,2.24878,2.25554,2.22213,2.24878,3451810.2615278,0
+UMC.US,D,20080418,000000,2.24878,2.27563,2.2287,2.24221,8059457.9996394,0
+UMC.US,D,20080421,000000,2.25554,2.26887,2.22213,2.26887,3996191.1586997,0
+UMC.US,D,20080422,000000,2.23564,2.24221,2.14845,2.18196,5921511.5885201,0
+UMC.US,D,20080423,000000,2.20871,2.2287,2.16196,2.2287,4107066.2801901,0
+UMC.US,D,20080424,000000,2.2287,2.2287,2.14845,2.20871,7445594.6351809,0
+UMC.US,D,20080425,000000,2.22213,2.22213,2.16196,2.22213,4584910.5979257,0
+UMC.US,D,20080428,000000,2.20195,2.23564,2.20195,2.20871,4337150.2427966,0
+UMC.US,D,20080429,000000,2.20195,2.20195,2.14169,2.18871,5007251.8315517,0
+UMC.US,D,20080430,000000,2.15521,2.21537,2.15521,2.21537,5819029.850207,0
+UMC.US,D,20080501,000000,2.16844,2.27563,2.16844,2.21537,7992228.8968387,0
+UMC.US,D,20080502,000000,2.24221,2.30238,2.20195,2.30238,4933255.1773494,0
+UMC.US,D,20080505,000000,2.20871,2.21537,2.16844,2.18196,2472347.8316651,0
+UMC.US,D,20080506,000000,2.18196,2.26887,2.16196,2.2623,12153769.064877,0
+UMC.US,D,20080507,000000,2.2287,2.2287,2.12836,2.12836,4073728.2054252,0
+UMC.US,D,20080508,000000,2.14169,2.16844,2.12836,2.12836,3163553.2708865,0
+UMC.US,D,20080509,000000,2.15521,2.15521,2.10818,2.11503,3641328.3362857,0
+UMC.US,D,20080512,000000,2.0881,2.17529,2.0881,2.16844,3621618.0559127,0
+UMC.US,D,20080513,000000,2.18196,2.19538,2.15521,2.19538,2900893.009216,0
+UMC.US,D,20080514,000000,2.19538,2.20871,2.16196,2.16196,3616064.0185298,0
+UMC.US,D,20080515,000000,2.16196,2.23564,2.16196,2.23564,5334627.8689202,0
+UMC.US,D,20080516,000000,2.28248,2.38939,2.2623,2.37606,6897608.3548316,0
+UMC.US,D,20080519,000000,2.38939,2.41623,2.32246,2.32246,4303311.4203682,0
+UMC.US,D,20080520,000000,2.30238,2.30238,2.2287,2.24221,3640943.7194633,0
+UMC.US,D,20080521,000000,2.24221,2.24878,2.16844,2.2287,4523955.756807,0
+UMC.US,D,20080522,000000,2.18871,2.23564,2.18871,2.21537,3606644.6353527,0
+UMC.US,D,20080523,000000,2.21537,2.21537,2.12836,2.15521,3001985.439118,0
+UMC.US,D,20080527,000000,2.14169,2.20195,2.14169,2.18871,2890964.3550109,0
+UMC.US,D,20080528,000000,2.18196,2.20871,2.15521,2.19538,4606712.2988593,0
+UMC.US,D,20080529,000000,2.17529,2.20195,2.15521,2.17529,5683756.5978766,0
+UMC.US,D,20080530,000000,2.16196,2.23564,2.16196,2.22213,4029700.7661749,0
+UMC.US,D,20080602,000000,2.16844,2.24221,2.14169,2.15521,6179886.7286955,0
+UMC.US,D,20080603,000000,2.13503,2.16196,2.09495,2.09495,7477825.7379832,0
+UMC.US,D,20080604,000000,2.09495,2.12836,2.08162,2.08162,9653167.3453625,0
+UMC.US,D,20080605,000000,2.10818,2.25554,2.10818,2.22213,11903477.270496,0
+UMC.US,D,20080606,000000,2.18196,2.18871,2.11503,2.1216,7505542.6538698,0
+UMC.US,D,20080609,000000,2.14845,2.14845,2.05478,2.08162,4469887.7941926,0
+UMC.US,D,20080610,000000,2.05478,2.07486,2.02803,2.04135,4813581.8128688,0
+UMC.US,D,20080611,000000,2.03478,2.04802,1.96777,1.96777,9182024.5229537,0
+UMC.US,D,20080612,000000,1.96777,2.01451,1.95444,1.95444,7066619.2146371,0
+UMC.US,D,20080613,000000,1.97462,2.02803,1.95444,2.00794,3823000.6540346,0
+UMC.US,D,20080616,000000,2.03478,2.03478,1.97462,1.98119,6020838.6165531,0
+UMC.US,D,20080617,000000,2.00118,2.02136,1.98795,2.00794,3424342.6540524,0
+UMC.US,D,20080618,000000,1.98795,1.99461,1.92769,1.94778,7075879.8501507,0
+UMC.US,D,20080619,000000,1.93435,2.00794,1.91417,1.98795,6224920.9903757,0
+UMC.US,D,20080620,000000,2.06144,2.06144,1.9076,1.9076,12100943.382636,0
+UMC.US,D,20080623,000000,1.95444,1.98795,1.94083,1.96777,6606644.1305456,0
+UMC.US,D,20080624,000000,1.98119,2.00794,1.95444,2.00118,9233432.130428,0
+UMC.US,D,20080625,000000,2.01451,2.04802,1.97462,1.98795,11213038.934078,0
+UMC.US,D,20080626,000000,1.98795,1.98795,1.88752,1.88752,6437002.5417681,0
+UMC.US,D,20080627,000000,1.9076,1.91417,1.85392,1.89409,9751465.1771338,0
+UMC.US,D,20080630,000000,1.91417,1.92074,1.86743,1.86743,3293339.6073293,0
+UMC.US,D,20080701,000000,1.88752,1.89409,1.82717,1.8404,6417134.5791522,0
+UMC.US,D,20080702,000000,1.86058,1.86058,1.80717,1.8205,4767791.1025904,0
+UMC.US,D,20080703,000000,1.81374,1.81374,1.77367,1.77367,3883101.0278637,0
+UMC.US,D,20080707,000000,1.80051,1.82717,1.76034,1.79375,7283388.6164966,0
+UMC.US,D,20080708,000000,1.74035,1.75358,1.71331,1.74035,7765786.5417087,0
+UMC.US,D,20080709,000000,1.76034,1.80051,1.72017,1.75358,6615140.8595171,0
+UMC.US,D,20080710,000000,1.76034,1.77367,1.71331,1.76034,3905650.6540309,0
+UMC.US,D,20080711,000000,1.79375,1.86058,1.77367,1.8205,10928537.550913,0
+UMC.US,D,20080714,000000,1.85392,1.85392,1.76034,1.76034,3813396.9531004,0
+UMC.US,D,20080715,000000,1.76034,1.76034,1.67324,1.71331,6004576.0371146,0
+UMC.US,D,20080716,000000,1.72683,1.83374,1.70665,1.82717,13065007.289135,0
+UMC.US,D,20080717,000000,1.86058,1.94778,1.8404,1.9076,16179935.831052,0
+UMC.US,D,20080718,000000,1.90075,1.90075,1.84725,1.86058,9499943.8874255,0
+UMC.US,D,20080721,000000,1.874,1.88752,1.82717,1.82717,5752996.1492753,0
+UMC.US,D,20080722,000000,1.84725,1.86058,1.75358,1.85392,9919862.3546964,0
+UMC.US,D,20080723,000000,1.8404,1.88067,1.83374,1.88067,13859319.868539,0
+UMC.US,D,20080724,000000,1.86743,1.86743,1.7671,1.7671,10848154.76587,0
+UMC.US,D,20080725,000000,1.77367,1.79375,1.74692,1.78052,5577561.8689094,0
+UMC.US,D,20080728,000000,1.78709,1.78709,1.71331,1.72683,3429931.8503138,0
+UMC.US,D,20080729,000000,1.70017,1.76034,1.66648,1.74692,8076602.7473022,0
+UMC.US,D,20080730,000000,1.73349,1.73349,1.66648,1.72017,12076837.17703,0
+UMC.US,D,20080731,000000,1.70665,1.70665,1.61298,1.64649,12462465.083555,0
+UMC.US,D,20080801,000000,1.63297,1.64649,1.56624,1.59974,7971707.8314191,0
+UMC.US,D,20080804,000000,1.59974,1.62649,1.55967,1.56624,8491090.7659753,0
+UMC.US,D,20080805,000000,1.56624,1.60631,1.53939,1.60631,10629518.747188,0
+UMC.US,D,20080806,000000,1.63982,1.68656,1.61298,1.67999,10924280.130352,0
+UMC.US,D,20080807,000000,1.69342,1.73349,1.67324,1.69342,16534267.008606,0
+UMC.US,D,20080808,000000,1.74035,1.74035,1.65315,1.65315,9708571.3453601,0
+UMC.US,D,20080811,000000,1.66648,1.66648,1.63982,1.63982,7057013.3828619,0
+UMC.US,D,20080812,000000,1.63982,1.64649,1.61955,1.62649,4893074.9717437,0
+UMC.US,D,20080813,000000,1.63982,1.65981,1.61955,1.63982,12327347.382626,0
+UMC.US,D,20080814,000000,1.66648,1.69342,1.64649,1.67324,4134512.5792543,0
+UMC.US,D,20080815,000000,1.66648,1.66648,1.61955,1.61955,3140248.2615418,0
+UMC.US,D,20080818,000000,1.61298,1.61298,1.56624,1.56624,2673940.3176374,0
+UMC.US,D,20080819,000000,1.57281,1.59974,1.53939,1.59974,8110632.280011,0
+UMC.US,D,20080820,000000,1.59974,1.61298,1.58623,1.59974,5040259.6259427,0
+UMC.US,D,20080821,000000,1.57281,1.59974,1.57281,1.58623,5425089.5324676,0
+UMC.US,D,20080822,000000,1.57947,1.61298,1.56624,1.60631,5279137.5698573,0
+UMC.US,D,20080825,000000,1.57947,1.59974,1.57947,1.59974,4141755.3082259,0
+UMC.US,D,20080826,000000,1.58623,1.60631,1.57281,1.60631,10428705.083646,0
+UMC.US,D,20080827,000000,1.61955,1.67999,1.60631,1.65315,5370878.803498,0
+UMC.US,D,20080828,000000,1.63297,1.64649,1.61955,1.63982,3551662.5418972,0
+UMC.US,D,20080829,000000,1.61298,1.61955,1.55967,1.55967,2988999.0279037,0
+UMC.US,D,20080902,000000,1.54615,1.59289,1.53273,1.53273,6433978.8782168,0
+UMC.US,D,20080903,000000,1.51264,1.55281,1.49931,1.49931,5688101.3829231,0
+UMC.US,D,20080904,000000,1.49931,1.53273,1.41221,1.41888,7499945.9996645,0
+UMC.US,D,20080905,000000,1.42554,1.47913,1.40555,1.47913,6549704.8595201,0
+UMC.US,D,20080908,000000,1.51931,1.54615,1.48589,1.51931,5393986.7100391,0
+UMC.US,D,20080909,000000,1.51264,1.51264,1.41888,1.41888,7777934.4669418,0
+UMC.US,D,20080910,000000,1.4323,1.45238,1.41888,1.43906,5246255.4950924,0
+UMC.US,D,20080911,000000,1.39879,1.39879,1.33187,1.36538,11896934.522832,0
+UMC.US,D,20080912,000000,1.33844,1.38546,1.29855,1.38546,11372203.177061,0
+UMC.US,D,20080915,000000,1.26504,1.27837,1.24486,1.25828,6792900.9529671,0
+UMC.US,D,20080916,000000,1.22487,1.28503,1.19136,1.24486,10127940.055622,0
+UMC.US,D,20080917,000000,1.21811,1.25162,1.17127,1.17127,10114134.335996,0
+UMC.US,D,20080918,000000,1.17127,1.41888,1.13786,1.34529,13322104.990058,0
+UMC.US,D,20080919,000000,1.43906,1.48589,1.15795,1.20478,19335896.915023,0
+UMC.US,D,20080922,000000,1.27837,1.58623,1.27837,1.36538,23695989.924174,0
+UMC.US,D,20080923,000000,1.51264,1.51264,1.31845,1.4323,15788796.503967,0
+UMC.US,D,20080924,000000,1.39879,1.53939,1.36538,1.51931,8244803.8874816,0
+UMC.US,D,20080925,000000,1.47266,1.55967,1.43906,1.50588,25229827.961488,0
+UMC.US,D,20080926,000000,1.43906,1.52588,1.40555,1.48589,17141389.457177,0
+UMC.US,D,20080929,000000,1.42554,1.47913,1.28503,1.29179,11877828.335917,0
+UMC.US,D,20080930,000000,1.28503,1.37204,1.25828,1.30521,6212074.1492548,0
+UMC.US,D,20081001,000000,1.35852,1.39879,1.29179,1.35195,6570282.3922294,0
+UMC.US,D,20081002,000000,1.35852,1.39231,1.29179,1.33187,10017118.205159,0
+UMC.US,D,20081003,000000,1.37204,1.47266,1.29855,1.37204,13418929.345194,0
+UMC.US,D,20081006,000000,1.29855,1.45238,1.24486,1.25828,13247229.363893,0
+UMC.US,D,20081007,000000,1.35195,1.46571,1.29855,1.29855,9657478.0369511,0
+UMC.US,D,20081008,000000,1.29179,1.47266,1.23829,1.36538,7849224.9529199,0
+UMC.US,D,20081009,000000,1.34529,1.41221,1.24486,1.25162,6740065.6819415,0
+UMC.US,D,20081010,000000,1.17127,1.3787,1.11102,1.25828,10267485.6444,0
+UMC.US,D,20081013,000000,1.29179,1.62649,1.27161,1.62649,17412896.971184,0
+UMC.US,D,20081014,000000,1.55281,1.59289,1.41221,1.49931,15539101.345099,0
+UMC.US,D,20081015,000000,1.41888,1.47913,1.27837,1.30521,10841869.849982,0
+UMC.US,D,20081016,000000,1.33187,1.36538,1.20478,1.23829,25010002.933461,0
+UMC.US,D,20081017,000000,1.25828,1.33187,1.19136,1.24486,17198055.980539,0
+UMC.US,D,20081020,000000,1.23829,1.41888,1.23829,1.39879,4761205.7381048,0
+UMC.US,D,20081021,000000,1.31188,1.36538,1.25162,1.26504,8146580.6351496,0
+UMC.US,D,20081022,000000,1.25162,1.25162,1.15795,1.25162,6713099.8875501,0
+UMC.US,D,20081023,000000,1.23153,1.23829,1.15795,1.17127,8141161.9061778,0
+UMC.US,D,20081024,000000,1.07084,1.15109,1.03743,1.06418,8542986.3360664,0
+UMC.US,D,20081027,000000,1.02401,1.07751,0.983837,1.01077,13154238.391935,0
+UMC.US,D,20081028,000000,1.00402,1.53273,1.00402,1.47913,14411445.307766,0
+UMC.US,D,20081029,000000,1.37204,1.45905,1.23153,1.4323,18443956.65338,0
+UMC.US,D,20081030,000000,1.3787,1.62649,1.3787,1.55967,20153074.48508,0
+UMC.US,D,20081031,000000,1.47913,1.77367,1.47913,1.63982,25769006.410062,0
+UMC.US,D,20081103,000000,1.63982,1.64649,1.39231,1.39879,13049533.120912,0
+UMC.US,D,20081104,000000,1.45905,1.57281,1.44563,1.55281,11050063.681749,0
+UMC.US,D,20081105,000000,1.49931,1.49931,1.39231,1.41888,8611773.0837269,0
+UMC.US,D,20081106,000000,1.33844,1.39231,1.15109,1.19802,18608468.242158,0
+UMC.US,D,20081107,000000,1.21811,1.4323,1.21811,1.39879,11131394.691091,0
+UMC.US,D,20081110,000000,1.34529,1.47266,1.34529,1.45238,6373071.9810233,0
+UMC.US,D,20081111,000000,1.43906,1.43906,1.25162,1.25828,15807553.232938,0
+UMC.US,D,20081112,000000,1.23829,1.34529,1.19136,1.23153,9368444.3547211,0
+UMC.US,D,20081113,000000,1.19802,1.71331,1.19802,1.71331,13955226.896572,0
+UMC.US,D,20081114,000000,1.43906,1.59974,1.35852,1.35852,16093967.046009,0
+UMC.US,D,20081117,000000,1.31845,1.42554,1.31188,1.34529,6772782.6165194,0
+UMC.US,D,20081118,000000,1.32511,1.41888,1.29179,1.36538,8249010.1678553,0
+UMC.US,D,20081119,000000,1.31845,1.33187,1.19802,1.19802,7972128.6725405,0
+UMC.US,D,20081120,000000,1.19136,1.31188,1.16461,1.17794,7437920.4108822,0
+UMC.US,D,20081121,000000,1.20478,1.30521,1.12434,1.29179,15955645.625454,0
+UMC.US,D,20081124,000000,1.25162,1.45905,1.25162,1.32511,19878339.812195,0
+UMC.US,D,20081125,000000,1.3787,1.41221,1.24486,1.25828,9531614.5790128,0
+UMC.US,D,20081126,000000,1.28503,1.33844,1.19802,1.32511,12579445.064858,0
+UMC.US,D,20081128,000000,1.31845,1.35852,1.23153,1.23153,6036303.1959916,0
+UMC.US,D,20081201,000000,1.21163,1.29855,1.15795,1.17794,10160395.962162,0
+UMC.US,D,20081202,000000,1.18479,1.19802,1.13101,1.16461,9686453.2145199,0
+UMC.US,D,20081203,000000,1.13101,1.21163,1.09093,1.19802,7413269.7753693,0
+UMC.US,D,20081204,000000,1.13786,1.21163,1.11768,1.12434,8467776.1678455,0
+UMC.US,D,20081205,000000,1.11768,1.23829,1.08436,1.19136,7351370.9716337,0
+UMC.US,D,20081208,000000,1.19802,1.26504,1.16461,1.21811,14557918.261031,0
+UMC.US,D,20081209,000000,1.21811,1.23829,1.13101,1.16461,16990347.980548,0
+UMC.US,D,20081210,000000,1.16461,1.29855,1.16461,1.29179,9084889.0650141,0
+UMC.US,D,20081211,000000,1.24486,1.36538,1.21163,1.29179,12103586.691047,0
+UMC.US,D,20081212,000000,1.23829,1.35852,1.19802,1.27161,9728796.2238638,0
+UMC.US,D,20081215,000000,1.24486,1.31188,1.20478,1.23829,6688221.2520372,0
+UMC.US,D,20081216,000000,1.23829,1.4323,1.22487,1.30521,10677536.186438,0
+UMC.US,D,20081217,000000,1.29179,1.45905,1.29179,1.3787,12037009.62563,0
+UMC.US,D,20081218,000000,1.39879,1.46571,1.37204,1.39879,7865943.5323584,0
+UMC.US,D,20081219,000000,1.3787,1.43906,1.3787,1.39231,4836838.8782883,0
+UMC.US,D,20081222,000000,1.35852,1.3787,1.27837,1.27837,9912606.840678,0
+UMC.US,D,20081223,000000,1.29179,1.3787,1.29179,1.30521,4501089.7007332,0
+UMC.US,D,20081224,000000,1.27837,1.32511,1.27837,1.31188,816688.54201954,0
+UMC.US,D,20081226,000000,1.31188,1.31845,1.25162,1.28503,1903265.1587934,0
+UMC.US,D,20081229,000000,1.26504,1.34529,1.26504,1.29179,2360629.9625112,0
+UMC.US,D,20081230,000000,1.29179,1.34529,1.29179,1.33187,3848914.8783325,0
+UMC.US,D,20081231,000000,1.27837,1.38546,1.27837,1.31188,3907668.5605728,0
+UMC.US,D,20090102,000000,1.31188,1.52588,1.31188,1.44563,10939256.747174,0
+UMC.US,D,20090105,000000,1.49931,1.49931,1.3787,1.46571,4204208.130653,0
+UMC.US,D,20090106,000000,1.41888,1.51264,1.41888,1.48589,5777007.5324518,0
+UMC.US,D,20090107,000000,1.45238,1.51931,1.41888,1.43906,4551811.1773665,0
+UMC.US,D,20090108,000000,1.40555,1.45238,1.35852,1.4323,4796213.3268882,0
+UMC.US,D,20090109,000000,1.3787,1.45905,1.34529,1.41888,9962318.2986197,0
+UMC.US,D,20090112,000000,1.37204,1.45238,1.35195,1.35195,9450173.8313529,0
+UMC.US,D,20090113,000000,1.35852,1.3787,1.33187,1.37204,3045002.8596769,0
+UMC.US,D,20090114,000000,1.34529,1.34529,1.21163,1.29855,8483077.7379383,0
+UMC.US,D,20090115,000000,1.25828,1.32511,1.23829,1.25828,7352020.8781758,0
+UMC.US,D,20090116,000000,1.32511,1.35195,1.24486,1.31845,4786052.4110008,0
+UMC.US,D,20090120,000000,1.26504,1.27837,1.17794,1.21163,3760666.0932897,0
+UMC.US,D,20090121,000000,1.22487,1.25828,1.14452,1.19802,12999483.924652,0
+UMC.US,D,20090122,000000,1.14452,1.19136,1.13101,1.17794,4177488.4484112,0
+UMC.US,D,20090123,000000,1.13786,1.24486,1.12434,1.17127,3318395.1026553,0
+UMC.US,D,20090126,000000,1.16461,1.29179,1.16461,1.20478,3249554.0185462,0
+UMC.US,D,20090127,000000,1.19136,1.27161,1.18479,1.19802,5830473.5324494,0
+UMC.US,D,20090128,000000,1.21163,1.28503,1.21163,1.26504,3913658.3549651,0
+UMC.US,D,20090129,000000,1.21811,1.25828,1.20478,1.25828,3966284.8035609,0
+UMC.US,D,20090130,000000,1.21163,1.28503,1.17794,1.21163,3193490.5232216,0
+UMC.US,D,20090202,000000,1.17127,1.21163,1.15795,1.18479,2535977.9438118,0
+UMC.US,D,20090203,000000,1.21811,1.23153,1.18479,1.21811,4178860.7100934,0
+UMC.US,D,20090204,000000,1.20478,1.27161,1.20478,1.25828,3084031.3456564,0
+UMC.US,D,20090205,000000,1.27161,1.34529,1.20478,1.28503,4661245.8502588,0
+UMC.US,D,20090206,000000,1.27161,1.39231,1.27161,1.39231,2772971.1587545,0
+UMC.US,D,20090209,000000,1.3787,1.3787,1.31845,1.33844,4048267.8502862,0
+UMC.US,D,20090210,000000,1.39879,1.39879,1.27161,1.27161,4232914.8222405,0
+UMC.US,D,20090211,000000,1.31188,1.34529,1.29855,1.30521,4971587.9437028,0
+UMC.US,D,20090212,000000,1.29855,1.31188,1.25162,1.30521,10242244.765897,0
+UMC.US,D,20090213,000000,1.35195,1.4323,1.30521,1.37204,7999336.3173991,0
+UMC.US,D,20090217,000000,1.27161,1.31845,1.17127,1.23829,4951761.5324888,0
+UMC.US,D,20090218,000000,1.23153,1.28503,1.23153,1.27161,6647631.9249363,0
+UMC.US,D,20090219,000000,1.23153,1.29179,1.21811,1.22487,5537856.8408737,0
+UMC.US,D,20090220,000000,1.20478,1.21163,1.17794,1.17794,3430251.4764821,0
+UMC.US,D,20090223,000000,1.17794,1.21811,1.14452,1.15795,5677749.7567553,0
+UMC.US,D,20090224,000000,1.16461,1.19136,1.15795,1.18479,4400104.8783078,0
+UMC.US,D,20090225,000000,1.14452,1.23153,1.14452,1.21811,3247751.3269575,0
+UMC.US,D,20090226,000000,1.22487,1.25162,1.17794,1.19136,3016970.5793043,0
+UMC.US,D,20090227,000000,1.15795,1.19802,1.14452,1.18479,3093112.9905158,0
+UMC.US,D,20090302,000000,1.15795,1.19136,1.10435,1.10435,3241320.4484531,0
+UMC.US,D,20090303,000000,1.13101,1.17794,1.13101,1.15109,3686881.457779,0
+UMC.US,D,20090304,000000,1.19802,1.23153,1.19802,1.23153,3949997.7194495,0
+UMC.US,D,20090305,000000,1.23153,1.23829,1.18479,1.19802,1528250.9718942,0
+UMC.US,D,20090306,000000,1.23153,1.23829,1.16461,1.18479,4513947.1960597,0
+UMC.US,D,20090309,000000,1.20478,1.27837,1.19136,1.20478,8333567.2706552,0
+UMC.US,D,20090310,000000,1.27837,1.3787,1.23829,1.3787,10005386.859365,0
+UMC.US,D,20090311,000000,1.36538,1.40555,1.29855,1.32511,6291056.9716812,0
+UMC.US,D,20090312,000000,1.34529,1.49256,1.33844,1.49256,9709889.2705936,0
+UMC.US,D,20090313,000000,1.49256,1.54615,1.46571,1.53939,5016084.1679999,0
+UMC.US,D,20090316,000000,1.49931,1.55967,1.45905,1.47266,4538908.9343764,0
+UMC.US,D,20090317,000000,1.45905,1.47266,1.41888,1.42554,6691844.7473642,0
+UMC.US,D,20090318,000000,1.40555,1.55967,1.40555,1.53273,16619570.971219,0
+UMC.US,D,20090319,000000,1.49931,1.52588,1.46571,1.49256,6340202.6913051,0
+UMC.US,D,20090320,000000,1.46571,1.48589,1.41221,1.42554,6408653.831489,0
+UMC.US,D,20090323,000000,1.50588,1.70017,1.44563,1.67999,15267392.466607,0
+UMC.US,D,20090324,000000,1.68656,1.89409,1.61955,1.65315,15785931.588079,0
+UMC.US,D,20090325,000000,1.73349,1.90075,1.72683,1.84725,8780417.4388595,0
+UMC.US,D,20090326,000000,1.84725,1.95444,1.83374,1.88752,8032973.7753416,0
+UMC.US,D,20090327,000000,1.88752,1.90075,1.74035,1.80051,8992618.3173547,0
+UMC.US,D,20090330,000000,1.70665,1.70665,1.63982,1.68656,6799415.9996958,0
+UMC.US,D,20090331,000000,1.68656,1.72683,1.66648,1.69342,6720815.6632507,0
+UMC.US,D,20090401,000000,1.68656,1.7671,1.68656,1.76034,4407638.4670925,0
+UMC.US,D,20090402,000000,1.77367,1.94778,1.77367,1.94778,5931883.4576786,0
+UMC.US,D,20090403,000000,1.72683,1.9076,1.72683,1.88752,5855048.5231025,0
+UMC.US,D,20090406,000000,1.90075,1.90075,1.77367,1.88067,7124962.7099616,0
+UMC.US,D,20090407,000000,1.88067,1.88067,1.74035,1.86743,7483779.3080764,0
+UMC.US,D,20090408,000000,1.79375,1.82717,1.77367,1.81374,6649116.0557773,0
+UMC.US,D,20090409,000000,1.8404,1.94083,1.8404,1.91417,4992819.6446365,0
+UMC.US,D,20090413,000000,1.86743,1.90075,1.8205,1.874,2698133.8877298,0
+UMC.US,D,20090414,000000,1.9076,1.94083,1.90075,1.92769,11998049.326566,0
+UMC.US,D,20090415,000000,1.9076,1.94778,1.874,1.94083,11337596.186409,0
+UMC.US,D,20090416,000000,1.94083,1.98119,1.92074,1.95444,11381321.04622,0
+UMC.US,D,20090417,000000,1.95444,2.00118,1.94083,1.98119,7468002.5604136,0
+UMC.US,D,20090420,000000,1.93435,1.95444,1.88752,1.89409,3947785.9063654,0
+UMC.US,D,20090421,000000,1.82717,1.93435,1.82717,1.92769,6203420.8034608,0
+UMC.US,D,20090422,000000,1.99461,2.04802,1.98119,2.02803,7783863.5323621,0
+UMC.US,D,20090423,000000,2.04135,2.04135,1.9076,1.92769,19652707.176691,0
+UMC.US,D,20090424,000000,1.92074,1.95444,1.90075,1.91417,7084819.7940756,0
+UMC.US,D,20090427,000000,1.88067,1.88067,1.79375,1.80051,9102114.7846395,0
+UMC.US,D,20090428,000000,1.77367,1.79375,1.74035,1.74692,5292723.8128473,0
+UMC.US,D,20090429,000000,1.8404,2.00794,1.8404,1.95444,29586245.269704,0
+UMC.US,D,20090430,000000,1.99461,2.09495,1.89409,2.04135,24685882.821326,0
+UMC.US,D,20090501,000000,2.00794,2.0681,2.00794,2.0681,5281499.6072404,0
+UMC.US,D,20090504,000000,2.07486,2.38939,2.05478,2.34931,12991138.4854,0
+UMC.US,D,20090505,000000,2.20195,2.31571,2.16196,2.28248,11607340.429387,0
+UMC.US,D,20090506,000000,2.29562,2.3693,2.27563,2.36273,8531921.9435435,0
+UMC.US,D,20090507,000000,2.34255,2.34931,2.16196,2.22213,9063513.5323048,0
+UMC.US,D,20090508,000000,2.22213,2.26887,2.20871,2.26887,5303672.0745291,0
+UMC.US,D,20090511,000000,2.15521,2.2623,2.15521,2.20195,4616743.2334383,0
+UMC.US,D,20090512,000000,2.24221,2.2623,2.14169,2.18871,5068691.4390256,0
+UMC.US,D,20090513,000000,2.12836,2.18871,2.06144,2.0681,10755230.915407,0
+UMC.US,D,20090514,000000,2.04802,2.0681,1.98119,2.00794,15909675.924522,0
+UMC.US,D,20090515,000000,2.01451,2.11503,2.01451,2.03478,10837972.541571,0
+UMC.US,D,20090518,000000,2.10142,2.16196,2.07486,2.13503,7609061.0463886,0
+UMC.US,D,20090519,000000,2.10818,2.17529,2.10818,2.14845,7359895.4015399,0
+UMC.US,D,20090520,000000,2.1216,2.19538,2.11503,2.11503,8993612.3547378,0
+UMC.US,D,20090521,000000,2.10818,2.11503,2.04135,2.0681,5524306.8221828,0
+UMC.US,D,20090522,000000,2.05478,2.09495,2.04135,2.04802,6942185.5510913,0
+UMC.US,D,20090526,000000,2.04135,2.11503,1.97462,2.10818,6927233.4389424,0
+UMC.US,D,20090527,000000,2.10142,2.13503,2.04802,2.05478,7549214.2426529,0
+UMC.US,D,20090528,000000,2.02136,2.12836,2.02136,2.11503,7364176.2613528,0
+UMC.US,D,20090529,000000,2.11503,2.17529,2.10142,2.14169,9693181.3453608,0
+UMC.US,D,20090601,000000,2.15521,2.26887,2.14845,2.26887,7918085.214599,0
+UMC.US,D,20090602,000000,2.22213,2.2623,2.14169,2.14169,8613702.5603623,0
+UMC.US,D,20090603,000000,2.10818,2.14845,1.96777,2.02803,12743975.831206,0
+UMC.US,D,20090604,000000,2.05478,2.1216,1.99461,2.02136,8033543.7753415,0
+UMC.US,D,20090605,000000,2.00794,2.08162,1.99461,2.01451,5773413.8689006,0
+UMC.US,D,20090608,000000,1.99461,2.0681,1.98119,2.04802,9874371.0275956,0
+UMC.US,D,20090609,000000,2.03478,2.03478,1.92074,1.92769,10567026.5042,0
+UMC.US,D,20090610,000000,1.94083,1.98119,1.83374,1.86058,20937097.232708,0
+UMC.US,D,20090611,000000,1.86058,1.93435,1.8404,1.90075,5536958.6913411,0
+UMC.US,D,20090612,000000,1.88067,1.93435,1.70017,1.77367,18428817.027213,0
+UMC.US,D,20090615,000000,1.72017,1.74692,1.65315,1.66648,9268010.3547256,0
+UMC.US,D,20090616,000000,1.66648,1.74035,1.61298,1.62649,6246214.4857019,0
+UMC.US,D,20090617,000000,1.62649,1.65981,1.54615,1.58623,22500362.185909,0
+UMC.US,D,20090618,000000,1.56624,1.63982,1.53939,1.60631,15290487.588101,0
+UMC.US,D,20090619,000000,1.57947,1.69342,1.52588,1.65981,14520725.494677,0
+UMC.US,D,20090622,000000,1.61955,1.63982,1.54615,1.57947,11273213.887346,0
+UMC.US,D,20090623,000000,1.59974,1.63297,1.55967,1.58623,4838982.5044564,0
+UMC.US,D,20090624,000000,1.70665,1.70665,1.62649,1.63982,8110012.2052447,0
+UMC.US,D,20090625,000000,1.67999,1.72683,1.60631,1.72683,9132722.1865073,0
+UMC.US,D,20090626,000000,1.7671,1.77367,1.67999,1.74692,7193905.009024,0
+UMC.US,D,20090629,000000,1.72017,1.76034,1.72017,1.74035,4146273.7568239,0
+UMC.US,D,20090630,000000,1.71331,1.7671,1.71331,1.7671,9520399.9621909,0
+UMC.US,D,20090701,000000,1.77367,1.80051,1.74035,1.7671,3517498.7661978,0
+UMC.US,D,20090702,000000,1.74035,1.79375,1.70665,1.70665,4297676.4110227,0
+UMC.US,D,20090706,000000,1.72017,1.73349,1.61955,1.70017,2361095.5512962,0
+UMC.US,D,20090707,000000,1.65981,1.75358,1.65981,1.70017,4355996.4670948,0
+UMC.US,D,20090708,000000,1.66648,1.74035,1.66648,1.74035,7099178.4669721,0
+UMC.US,D,20090709,000000,1.77367,1.86058,1.77367,1.82717,8492523.7566294,0
+UMC.US,D,20090710,000000,1.82717,1.86743,1.80717,1.82717,7824480.5603976,0
+UMC.US,D,20090713,000000,1.7671,1.8205,1.70665,1.80051,5691668.4109603,0
+UMC.US,D,20090714,000000,1.78709,1.86743,1.78709,1.84725,3178961.3830354,0
+UMC.US,D,20090715,000000,1.874,1.96777,1.874,1.93435,6090761.1025313,0
+UMC.US,D,20090716,000000,1.94778,1.98119,1.89409,1.94778,2980053.756876,0
+UMC.US,D,20090717,000000,1.94778,2.01451,1.93435,1.96101,5625166.9904026,0
+UMC.US,D,20090720,000000,1.96777,2.04135,1.95444,2.02803,5443904.8595695,0
+UMC.US,D,20090721,000000,2.04802,2.0681,1.97462,2.04802,5993886.672629,0
+UMC.US,D,20090722,000000,2.03478,2.07486,1.99461,2.0681,4269514.1493417,0
+UMC.US,D,20090723,000000,2.08162,2.16844,2.01451,2.15521,12426243.980752,0
+UMC.US,D,20090724,000000,2.11503,2.14845,2.03478,2.07486,5916716.1305764,0
+UMC.US,D,20090727,000000,2.10818,2.16844,2.07486,2.14845,5343199.1773311,0
+UMC.US,D,20090728,000000,2.16196,2.21537,2.14169,2.20871,4025849.2708479,0
+UMC.US,D,20090729,000000,2.20871,2.20871,2.0881,2.10818,7979426.8033813,0
+UMC.US,D,20090730,000000,2.14169,2.28914,2.14169,2.2623,10803735.251853,0
+UMC.US,D,20090731,000000,2.2623,2.28914,2.2287,2.27563,13300226.578844,0
+UMC.US,D,20090803,000000,2.30904,2.36273,2.26887,2.36273,11447732.97145,0
+UMC.US,D,20090804,000000,2.29562,2.29562,2.20871,2.2623,14317721.326462,0
+UMC.US,D,20090805,000000,2.2287,2.23564,2.19538,2.19538,8897984.4668917,0
+UMC.US,D,20090806,000000,2.23564,2.25554,2.19538,2.24221,5557780.2053588,0
+UMC.US,D,20090807,000000,2.24878,2.28248,2.20871,2.2623,4339171.3456003,0
+UMC.US,D,20090810,000000,2.26887,2.26887,2.15521,2.20195,2392014.0559678,0
+UMC.US,D,20090811,000000,2.20871,2.2287,2.14845,2.17529,5953748.0184252,0
+UMC.US,D,20090812,000000,2.16196,2.25554,2.16196,2.18871,3411898.5419034,0
+UMC.US,D,20090813,000000,2.24221,2.25554,2.16844,2.24878,2307444.1681211,0
+UMC.US,D,20090814,000000,2.22213,2.24221,2.15521,2.16196,3320229.7568608,0
+UMC.US,D,20090817,000000,2.14845,2.19538,2.04135,2.05478,6475744.4296168,0
+UMC.US,D,20090818,000000,2.06144,2.0881,2.02803,2.06144,3853450.3736594,0
+UMC.US,D,20090819,000000,2.06144,2.1216,2.03478,2.05478,5772742.6539474,0
+UMC.US,D,20090820,000000,2.11503,2.11503,2.06144,2.0881,4358446.9343845,0
+UMC.US,D,20090821,000000,2.09495,2.11503,2.05478,2.09495,4087628.7474807,0
+UMC.US,D,20090824,000000,2.17529,2.22213,2.12836,2.17529,2505271.4578318,0
+UMC.US,D,20090825,000000,2.16844,2.20871,2.10142,2.20195,2862652.9344514,0
+UMC.US,D,20090826,000000,2.18871,2.22213,2.14169,2.20195,6031529.0464591,0
+UMC.US,D,20090827,000000,2.17529,2.20195,2.10818,2.14845,2775908.5232403,0
+UMC.US,D,20090828,000000,2.18196,2.21537,2.15521,2.19538,6083760.2240269,0
+UMC.US,D,20090831,000000,2.20871,2.20871,2.11503,2.17529,3163017.3643445,0
+UMC.US,D,20090901,000000,2.15521,2.2623,2.15521,2.18196,8710313.831386,0
+UMC.US,D,20090902,000000,2.21537,2.26887,2.20871,2.22213,4139257.9624316,0
+UMC.US,D,20090903,000000,2.2287,2.29562,2.2287,2.29562,4080985.8502847,0
+UMC.US,D,20090904,000000,2.34255,2.40947,2.31571,2.38939,5107450.3736033,0
+UMC.US,D,20090908,000000,2.44964,2.5435,2.44964,2.5435,7069886.8594968,0
+UMC.US,D,20090909,000000,2.5435,2.56349,2.51656,2.51656,3597695.1026428,0
+UMC.US,D,20090910,000000,2.5099,2.52332,2.4564,2.51656,6228896.0744877,0
+UMC.US,D,20090911,000000,2.5435,2.54998,2.48315,2.48981,5189853.1960295,0
+UMC.US,D,20090914,000000,2.4564,2.48315,2.3693,2.47639,3260113.4017233,0
+UMC.US,D,20090915,000000,2.48315,2.5099,2.44298,2.47639,5145778.8782745,0
+UMC.US,D,20090916,000000,2.48981,2.56349,2.47639,2.55674,5234672.2427565,0
+UMC.US,D,20090917,000000,2.53665,2.54998,2.48981,2.51656,4880353.850249,0
+UMC.US,D,20090918,000000,2.49657,2.53008,2.4564,2.46306,9406327.5135979,0
+UMC.US,D,20090921,000000,2.40271,2.48315,2.39605,2.39605,7568273.5510633,0
+UMC.US,D,20090922,000000,2.40947,2.5099,2.40947,2.5099,10451408.130374,0
+UMC.US,D,20090923,000000,2.46982,2.52332,2.44298,2.48981,9749346.0556386,0
+UMC.US,D,20090924,000000,2.46982,2.50314,2.33579,2.35578,8898040.9341814,0
+UMC.US,D,20090925,000000,2.38272,2.44298,2.3693,2.40947,9021215.2706245,0
+UMC.US,D,20090928,000000,2.40947,2.46982,2.40947,2.44298,8252157.4201916,0
+UMC.US,D,20090929,000000,2.4564,2.54998,2.4564,2.53008,11834116.261153,0
+UMC.US,D,20090930,000000,2.5435,2.57016,2.50314,2.5435,7257351.8688342,0
+UMC.US,D,20091001,000000,2.5099,2.54998,2.44298,2.46306,9592257.2519073,0
+UMC.US,D,20091002,000000,2.44298,2.50314,2.38939,2.43622,6498386.7473728,0
+UMC.US,D,20091005,000000,2.46306,2.5435,2.44964,2.46306,5420187.5324678,0
+UMC.US,D,20091006,000000,2.44964,2.54998,2.44964,2.50314,6351802.99037,0
+UMC.US,D,20091007,000000,2.46306,2.47639,2.40947,2.44964,15911248.485269,0
+UMC.US,D,20091008,000000,2.40947,2.4228,2.28914,2.36273,11046191.943431,0
+UMC.US,D,20091009,000000,2.35578,2.44964,2.34931,2.38272,5610468.4483471,0
+UMC.US,D,20091012,000000,2.38939,2.42946,2.31571,2.32246,24899916.223185,0
+UMC.US,D,20091013,000000,2.33579,2.35578,2.28914,2.31571,19903242.952381,0
+UMC.US,D,20091014,000000,2.40947,2.44964,2.38272,2.42946,16345648.148801,0
+UMC.US,D,20091015,000000,2.44964,2.48315,2.41623,2.4228,13087280.971377,0
+UMC.US,D,20091016,000000,2.40947,2.44964,2.35578,2.40271,9104517.3080039,0
+UMC.US,D,20091019,000000,2.40947,2.44964,2.40271,2.42946,5189848.9343473,0
+UMC.US,D,20091020,000000,2.44298,2.48981,2.44298,2.46306,10968983.046238,0
+UMC.US,D,20091021,000000,2.47639,2.49657,2.44964,2.47639,8904074.4108166,0
+UMC.US,D,20091022,000000,2.46982,2.46982,2.40271,2.44964,6013990.0931889,0
+UMC.US,D,20091023,000000,2.46982,2.49657,2.40271,2.40947,9352355.4388339,0
+UMC.US,D,20091026,000000,2.42946,2.4564,2.40271,2.4228,6944897.0464183,0
+UMC.US,D,20091027,000000,2.40271,2.40947,2.36273,2.36273,8985552.4481961,0
+UMC.US,D,20091028,000000,2.42946,2.44298,2.2287,2.23564,15954280.821716,0
+UMC.US,D,20091029,000000,2.28248,2.35578,2.26887,2.30904,9090422.8594064,0
+UMC.US,D,20091030,000000,2.32922,2.37606,2.19538,2.20195,12233017.177023,0
+UMC.US,D,20091102,000000,2.22213,2.26887,2.18196,2.22213,11048103.307917,0
+UMC.US,D,20091103,000000,2.21537,2.2623,2.14845,2.17529,8163685.9622516,0
+UMC.US,D,20091104,000000,2.20195,2.2623,2.19538,2.23564,8688288.3921347,0
+UMC.US,D,20091105,000000,2.22213,2.29562,2.18196,2.28914,8483671.1771906,0
+UMC.US,D,20091106,000000,2.26887,2.33579,2.26887,2.30904,7067805.0277212,0
+UMC.US,D,20091109,000000,2.30238,2.37606,2.28914,2.3693,7719632.5230191,0
+UMC.US,D,20091110,000000,2.34255,2.36273,2.32922,2.34931,4921768.8782845,0
+UMC.US,D,20091111,000000,2.3693,2.44298,2.3693,2.4228,8600303.831391,0
+UMC.US,D,20091112,000000,2.40947,2.44964,2.37606,2.4228,4964637.1399648,0
+UMC.US,D,20091113,000000,2.43622,2.47639,2.40947,2.4564,4811618.2427754,0
+UMC.US,D,20091116,000000,2.48981,2.59015,2.4564,2.56349,8041258.4856216,0
+UMC.US,D,20091117,000000,2.53665,2.56349,2.5099,2.5435,4592554.9904487,0
+UMC.US,D,20091118,000000,2.5435,2.56349,2.52332,2.53665,5720929.1212394,0
+UMC.US,D,20091119,000000,2.44964,2.5099,2.3693,2.38939,8434675.6818656,0
+UMC.US,D,20091120,000000,2.34931,2.38272,2.31571,2.36273,8402425.4014933,0
+UMC.US,D,20091123,000000,2.41623,2.44964,2.35578,2.35578,4901597.2708088,0
+UMC.US,D,20091124,000000,2.3693,2.3693,2.32246,2.34931,6830215.1772645,0
+UMC.US,D,20091125,000000,2.3693,2.38272,2.34931,2.3693,4640746.0932503,0
+UMC.US,D,20091127,000000,2.29562,2.37606,2.29562,2.31571,3556743.5325512,0
+UMC.US,D,20091130,000000,2.33579,2.34255,2.26887,2.26887,6950158.093147,0
+UMC.US,D,20091201,000000,2.33579,2.38939,2.30904,2.36273,10285557.307951,0
+UMC.US,D,20091202,000000,2.35578,2.38939,2.31571,2.38939,9105572.074359,0
+UMC.US,D,20091203,000000,2.38939,2.38939,2.32246,2.32246,7966690.7659987,0
+UMC.US,D,20091204,000000,2.34931,2.34931,2.29562,2.32246,9786131.8313379,0
+UMC.US,D,20091207,000000,2.36273,2.40947,2.33579,2.37606,8221638.4482303,0
+UMC.US,D,20091208,000000,2.3693,2.38939,2.32922,2.34931,4017728.6353343,0
+UMC.US,D,20091209,000000,2.33579,2.35578,2.30238,2.33579,8198382.4482314,0
+UMC.US,D,20091210,000000,2.33579,2.34931,2.29562,2.29562,4088987.1586956,0
+UMC.US,D,20091211,000000,2.31571,2.32922,2.28914,2.29562,4380378.6166265,0
+UMC.US,D,20091214,000000,2.30238,2.30904,2.28248,2.30904,46654095.1381,0
+UMC.US,D,20091215,000000,2.31571,2.31571,2.26887,2.30238,7554745.9062041,0
+UMC.US,D,20091216,000000,2.30904,2.30904,2.26887,2.28914,11186892.448098,0
+UMC.US,D,20091217,000000,2.30238,2.37606,2.26887,2.32922,11268968.186412,0
+UMC.US,D,20091218,000000,2.35578,2.42946,2.33579,2.4228,10523897.214482,0
+UMC.US,D,20091221,000000,2.42946,2.46982,2.39605,2.39605,5785632.1118907,0
+UMC.US,D,20091222,000000,2.4228,2.5435,2.4228,2.5435,6652459.3454968,0
+UMC.US,D,20091223,000000,2.53665,2.5435,2.46982,2.46982,4978925.4951044,0
+UMC.US,D,20091224,000000,2.48981,2.5099,2.46982,2.48315,921280.87846346,0
+UMC.US,D,20091228,000000,2.48981,2.51656,2.46306,2.47639,2020709.663461,0
+UMC.US,D,20091229,000000,2.51656,2.53008,2.44298,2.5099,2699234.467169,0
+UMC.US,D,20091230,000000,2.48315,2.53665,2.48315,2.5099,2092861.0092522,0
+UMC.US,D,20091231,000000,2.55674,2.62356,2.52332,2.59681,5396757.8689174,0
+UMC.US,D,20100104,000000,2.62356,2.6505,2.57673,2.63032,3279515.7755542,0
+UMC.US,D,20100105,000000,2.63032,2.67059,2.6169,2.67059,6337842.7847632,0
+UMC.US,D,20100106,000000,2.704,2.80443,2.704,2.79758,8730696.3921328,0
+UMC.US,D,20100107,000000,2.81776,2.82442,2.75093,2.82442,11234813.999497,0
+UMC.US,D,20100108,000000,2.83118,2.83785,2.78425,2.80443,4575760.7661504,0
+UMC.US,D,20100111,000000,2.81091,2.83785,2.78425,2.79758,4012705.1773906,0
+UMC.US,D,20100112,000000,2.79101,2.79101,2.72409,2.73075,6142280.5791645,0
+UMC.US,D,20100113,000000,2.71076,2.74427,2.69049,2.73751,7483252.9903194,0
+UMC.US,D,20100114,000000,2.73751,2.82442,2.73751,2.77759,6137288.018417,0
+UMC.US,D,20100115,000000,2.78425,2.81776,2.75093,2.78425,8678709.1958734,0
+UMC.US,D,20100119,000000,2.72409,2.77759,2.72409,2.76426,7765816.3734844,0
+UMC.US,D,20100120,000000,2.77759,2.79101,2.72409,2.76426,7923600.8968418,0
+UMC.US,D,20100121,000000,2.78425,2.79101,2.72409,2.72409,11931162.223765,0
+UMC.US,D,20100122,000000,2.72409,2.73075,2.58358,2.58358,11518745.382662,0
+UMC.US,D,20100125,000000,2.60357,2.63708,2.59015,2.63708,9364887.9808895,0
+UMC.US,D,20100126,000000,2.59015,2.59015,2.51656,2.51656,10835216.298581,0
+UMC.US,D,20100127,000000,2.5435,2.5435,2.47639,2.49657,6909400.4295974,0
+UMC.US,D,20100128,000000,2.51656,2.54998,2.37606,2.43622,14101366.373201,0
+UMC.US,D,20100129,000000,2.4564,2.5099,2.34931,2.34931,13505016.391919,0
+UMC.US,D,20100201,000000,2.31571,2.42946,2.31571,2.41623,13880506.821809,0
+UMC.US,D,20100202,000000,2.40271,2.4228,2.36273,2.38939,7543969.1772326,0
+UMC.US,D,20100203,000000,2.47639,2.5099,2.42946,2.46982,17592258.391736,0
+UMC.US,D,20100204,000000,2.46306,2.46306,2.34931,2.35578,11129121.083614,0
+UMC.US,D,20100205,000000,2.33579,2.3693,2.27563,2.30904,13030513.233062,0
+UMC.US,D,20100208,000000,2.34255,2.4228,2.30238,2.34255,6916390.6538962,0
+UMC.US,D,20100209,000000,2.37606,2.43622,2.3693,2.41623,5304346.485744,0
+UMC.US,D,20100210,000000,2.39605,2.50314,2.38272,2.44298,9330259.6818256,0
+UMC.US,D,20100211,000000,2.44964,2.51656,2.40947,2.51656,5358148.0932182,0
+UMC.US,D,20100212,000000,2.46982,2.50314,2.44298,2.44964,5718155.8315199,0
+UMC.US,D,20100216,000000,2.46306,2.5099,2.44964,2.5099,5477676.5605026,0
+UMC.US,D,20100217,000000,2.53008,2.53665,2.47639,2.52332,2646594.1681059,0
+UMC.US,D,20100218,000000,2.5099,2.52332,2.46982,2.51656,3368229.0839615,0
+UMC.US,D,20100219,000000,2.48981,2.49657,2.43622,2.4564,7513553.5510657,0
+UMC.US,D,20100222,000000,2.44298,2.48981,2.44298,2.48981,10965254.074276,0
+UMC.US,D,20100223,000000,2.4564,2.46306,2.38272,2.38272,8088830.5790774,0
+UMC.US,D,20100224,000000,2.38272,2.40271,2.34255,2.34931,20434366.821516,0
+UMC.US,D,20100225,000000,2.27563,2.29562,2.17529,2.23564,22141993.06443,0
+UMC.US,D,20100226,000000,2.24221,2.33579,2.2287,2.29562,13855795.457324,0
+UMC.US,D,20100301,000000,2.31571,2.39605,2.31571,2.37606,9218457.6444474,0
+UMC.US,D,20100302,000000,2.3693,2.38272,2.32922,2.36273,5537632.0371354,0
+UMC.US,D,20100303,000000,2.38939,2.40271,2.3693,2.38939,6115161.3642124,0
+UMC.US,D,20100304,000000,2.3693,2.38939,2.30904,2.31571,6062575.4015979,0
+UMC.US,D,20100305,000000,2.36273,2.40947,2.32246,2.40271,6531275.2146611,0
+UMC.US,D,20100308,000000,2.40947,2.40947,2.36273,2.38939,6958938.2239877,0
+UMC.US,D,20100309,000000,2.39605,2.42946,2.37606,2.39605,7399905.1398559,0
+UMC.US,D,20100310,000000,2.40947,2.44298,2.39605,2.41623,5301014.9156507,0
+UMC.US,D,20100311,000000,2.40271,2.44298,2.37606,2.4228,17276903.494554,0
+UMC.US,D,20100312,000000,2.42946,2.44964,2.40947,2.42946,7731253.0650747,0
+UMC.US,D,20100315,000000,2.40271,2.41623,2.35578,2.38939,8232328.8781364,0
+UMC.US,D,20100316,000000,2.38272,2.42946,2.35578,2.42946,18287653.064602,0
+UMC.US,D,20100317,000000,2.4564,2.46982,2.40947,2.4564,8800556.0182979,0
+UMC.US,D,20100318,000000,2.46306,2.46306,2.40947,2.43622,8266805.8874806,0
+UMC.US,D,20100319,000000,2.42946,2.46982,2.34931,2.34931,17538806.242206,0
+UMC.US,D,20100322,000000,2.36273,2.4228,2.36273,2.41623,6590321.8875556,0
+UMC.US,D,20100323,000000,2.43622,2.48315,2.38939,2.46306,5229645.5885511,0
+UMC.US,D,20100324,000000,2.46306,2.46982,2.4228,2.4228,3408536.0746139,0
+UMC.US,D,20100325,000000,2.43622,2.46306,2.41623,2.41623,4071817.9063599,0
+UMC.US,D,20100326,000000,2.43622,2.46982,2.37606,2.39605,4717868.6913777,0
+UMC.US,D,20100329,000000,2.43622,2.46982,2.38939,2.43622,7680268.429563,0
+UMC.US,D,20100330,000000,2.44964,2.53008,2.43622,2.5099,6535866.1118571,0
+UMC.US,D,20100331,000000,2.50314,2.5435,2.50314,2.51656,4676044.5418469,0
+UMC.US,D,20100401,000000,2.51656,2.57016,2.48315,2.53008,9254019.2519225,0
+UMC.US,D,20100405,000000,2.53008,2.59015,2.5099,2.59015,4549624.9343759,0
+UMC.US,D,20100406,000000,2.58358,2.6169,2.57673,2.60357,6333287.0464456,0
+UMC.US,D,20100407,000000,2.61024,2.6169,2.56349,2.57673,1983067.2896309,0
+UMC.US,D,20100408,000000,2.58358,2.59681,2.55674,2.59681,3820296.6166515,0
+UMC.US,D,20100409,000000,2.58358,2.61024,2.57016,2.59015,2016435.1961715,0
+UMC.US,D,20100412,000000,2.59681,2.60357,2.57016,2.58358,2518659.5325976,0
+UMC.US,D,20100413,000000,2.55674,2.56349,2.49657,2.54998,6670000.4296081,0
+UMC.US,D,20100414,000000,2.57016,2.61024,2.54998,2.60357,3701598.1119839,0
+UMC.US,D,20100415,000000,2.59015,2.60357,2.56349,2.58358,4146976.9343939,0
+UMC.US,D,20100416,000000,2.58358,2.58358,2.47639,2.48981,5247409.3455596,0
+UMC.US,D,20100419,000000,2.48981,2.5099,2.43622,2.47639,6673488.6165239,0
+UMC.US,D,20100420,000000,2.49657,2.54998,2.48981,2.49657,5593940.579189,0
+UMC.US,D,20100421,000000,2.48981,2.51656,2.43622,2.5099,3559677.7007753,0
+UMC.US,D,20100422,000000,2.47639,2.6169,2.43622,2.59015,7997010.5043151,0
+UMC.US,D,20100423,000000,2.57016,2.58358,2.50314,2.54998,3452080.8783502,0
+UMC.US,D,20100426,000000,2.58358,2.63708,2.57673,2.58358,3409385.2148007,0
+UMC.US,D,20100427,000000,2.59015,2.59015,2.4564,2.47639,5161309.5137878,0
+UMC.US,D,20100428,000000,2.53008,2.5435,2.41623,2.43622,8062201.4575832,0
+UMC.US,D,20100429,000000,2.42946,2.48981,2.4228,2.47639,2898684.3923937,0
+UMC.US,D,20100430,000000,2.46982,2.46982,2.35578,2.37606,3975682.8783268,0
+UMC.US,D,20100503,000000,2.37606,2.4228,2.34255,2.34255,3013575.0839773,0
+UMC.US,D,20100504,000000,2.33579,2.33579,2.20871,2.2623,6913015.4015599,0
+UMC.US,D,20100505,000000,2.20871,2.20871,2.07486,2.12836,13304254.933984,0
+UMC.US,D,20100506,000000,2.11503,2.26887,2.0681,2.14169,10628942.354665,0
+UMC.US,D,20100507,000000,2.19538,2.32922,2.13503,2.27563,10258095.027578,0
+UMC.US,D,20100510,000000,2.39605,2.5099,2.3693,2.5099,16030351.84975,0
+UMC.US,D,20100511,000000,2.36273,2.41623,2.34931,2.35578,13100658.391937,0
+UMC.US,D,20100512,000000,2.36273,2.40947,2.34931,2.38272,8755698.6164307,0
+UMC.US,D,20100513,000000,2.3693,2.4228,2.30904,2.32246,4884879.7567908,0
+UMC.US,D,20100514,000000,2.30904,2.32246,2.19538,2.26887,8901810.3921251,0
+UMC.US,D,20100517,000000,2.28248,2.32246,2.18196,2.2287,8508135.3641054,0
+UMC.US,D,20100518,000000,2.2623,2.2623,2.15521,2.16844,5884803.5885218,0
+UMC.US,D,20100519,000000,2.14845,2.20195,2.08162,2.18871,9434455.6818209,0
+UMC.US,D,20100520,000000,2.10818,2.13503,2.04135,2.04802,5417065.8502249,0
+UMC.US,D,20100521,000000,2.03478,2.24221,2.02803,2.19538,8744769.5323191,0
+UMC.US,D,20100524,000000,2.18196,2.24221,2.11503,2.11503,7435093.8501347,0
+UMC.US,D,20100525,000000,2.06144,2.17529,2.00794,2.13503,11322479.999493,0
+UMC.US,D,20100526,000000,2.12836,2.19538,2.10818,2.12836,7263213.8127592,0
+UMC.US,D,20100527,000000,2.19538,2.26887,2.15521,2.24878,6715384.1492323,0
+UMC.US,D,20100528,000000,2.24878,2.26887,2.16844,2.21537,4717294.4296955,0
+UMC.US,D,20100601,000000,2.18196,2.2287,2.10818,2.11503,7891498.7099273,0
+UMC.US,D,20100602,000000,2.1216,2.20195,2.11503,2.17529,6906647.3828686,0
+UMC.US,D,20100603,000000,2.25554,2.25554,2.10818,2.15521,16740660.279625,0
+UMC.US,D,20100604,000000,2.1216,2.14845,2.0681,2.0881,7118994.2239806,0
+UMC.US,D,20100607,000000,2.0681,2.0881,2.00118,2.00794,5846427.1399254,0
+UMC.US,D,20100608,000000,2.02136,2.02136,1.9076,1.92074,10685406.44812,0
+UMC.US,D,20100609,000000,1.96101,2.02136,1.96101,1.96777,8109323.9435624,0
+UMC.US,D,20100610,000000,1.97462,2.06144,1.97462,2.06144,8103290.4669272,0
+UMC.US,D,20100611,000000,2.05478,2.0881,2.02803,2.0881,4035055.5699129,0
+UMC.US,D,20100614,000000,2.10818,2.17529,2.0681,2.07486,4907737.2895001,0
+UMC.US,D,20100615,000000,2.10818,2.20871,2.08162,2.18871,7522874.9155513,0
+UMC.US,D,20100616,000000,2.18196,2.22213,2.14845,2.19538,4104479.4390687,0
+UMC.US,D,20100617,000000,2.18871,2.20871,2.10142,2.15521,5876334.5604848,0
+UMC.US,D,20100618,000000,2.13503,2.16196,2.07486,2.08162,3871793.719453,0
+UMC.US,D,20100621,000000,2.11503,2.24878,2.11503,2.23564,8714297.4388625,0
+UMC.US,D,20100622,000000,2.19538,2.2623,2.14845,2.15521,5497599.9249877,0
+UMC.US,D,20100623,000000,2.14845,2.16844,2.0681,2.10142,5564031.0277885,0
+UMC.US,D,20100624,000000,2.08162,2.0881,2.00794,2.02803,4619454.7287653,0
+UMC.US,D,20100625,000000,2.02803,2.03478,1.98119,2.00118,2806112.1307156,0
+UMC.US,D,20100628,000000,2.00794,2.04802,1.98119,2.02136,3733722.6727302,0
+UMC.US,D,20100629,000000,1.98119,2.00118,1.92074,1.93435,4356816.8409266,0
+UMC.US,D,20100630,000000,1.95444,1.98119,1.92769,1.94778,5633084.1305891,0
+UMC.US,D,20100701,000000,1.94083,1.94778,1.9076,1.92074,8403139.2332689,0
+UMC.US,D,20100702,000000,1.92074,1.96101,1.91417,1.93435,4024422.6727172,0
+UMC.US,D,20100706,000000,1.99461,2.05478,1.98119,2.02803,5564879.1025548,0
+UMC.US,D,20100707,000000,2.04135,2.05478,2.01451,2.04802,4860358.0371657,0
+UMC.US,D,20100708,000000,2.02136,2.0681,1.95444,2.04802,12470780.691031,0
+UMC.US,D,20100709,000000,2.04135,2.0681,1.98119,2.04802,3503586.5045162,0
+UMC.US,D,20100712,000000,2.04135,2.10818,2.03478,2.08162,2759563.9064186,0
+UMC.US,D,20100713,000000,2.11503,2.13503,2.0681,2.10142,2876612.0746377,0
+UMC.US,D,20100714,000000,2.14169,2.16844,2.1216,2.14845,4317614.6913956,0
+UMC.US,D,20100715,000000,2.15521,2.17529,2.09495,2.13503,4001356.317578,0
+UMC.US,D,20100716,000000,2.10142,2.12836,1.98119,1.98795,4911303.2521167,0
+UMC.US,D,20100719,000000,2.00794,2.0881,2.00794,2.07486,3098945.1026651,0
+UMC.US,D,20100720,000000,2.03478,2.16196,2.00794,2.14845,5325418.3735935,0
+UMC.US,D,20100721,000000,2.16844,2.16844,2.04802,2.0681,6158012.5791638,0
+UMC.US,D,20100722,000000,2.10818,2.1216,2.08162,2.10818,3179988.4484559,0
+UMC.US,D,20100723,000000,2.10818,2.14845,2.02803,2.06144,6982800.4482857,0
+UMC.US,D,20100726,000000,2.07486,2.12836,2.04135,2.11503,7535470.3174199,0
+UMC.US,D,20100727,000000,2.11503,2.12836,2.07486,2.1216,4631631.4203535,0
+UMC.US,D,20100728,000000,2.09495,2.10818,2.01451,2.03478,3671290.0932937,0
+UMC.US,D,20100729,000000,2.04135,2.0681,1.96777,1.98119,5032404.2801487,0
+UMC.US,D,20100730,000000,1.95444,2.04135,1.94778,2.02803,4158021.0839261,0
+UMC.US,D,20100802,000000,2.04802,2.09495,2.04135,2.09495,4810087.2334297,0
+UMC.US,D,20100803,000000,2.06144,2.13503,2.04802,2.10142,6554402.2987722,0
+UMC.US,D,20100804,000000,2.10142,2.14169,2.0681,2.07486,5486522.7474181,0
+UMC.US,D,20100805,000000,2.0681,2.10142,2.01451,2.01451,3762157.6820747,0
+UMC.US,D,20100806,000000,2.01451,2.05478,2.00118,2.00118,2238629.719526,0
+UMC.US,D,20100809,000000,2.00794,2.04802,2.00794,2.04802,1101958.0934086,0
+UMC.US,D,20100810,000000,2.03478,2.04135,1.99461,1.99461,2881921.0652916,0
+UMC.US,D,20100811,000000,1.98119,1.98795,1.9076,1.9076,3679429.9063775,0
+UMC.US,D,20100812,000000,1.91417,1.96101,1.88067,1.96101,6313025.9436428,0
+UMC.US,D,20100813,000000,2.00118,2.00118,1.93435,1.96101,8212524.8407541,0
+UMC.US,D,20100816,000000,1.94083,1.99461,1.94083,1.99461,2458674.2241891,0
+UMC.US,D,20100817,000000,2.00118,2.00118,1.96777,1.98119,1759414.2055288,0
+UMC.US,D,20100818,000000,1.97462,1.98119,1.95444,1.95444,1874232.4485143,0
+UMC.US,D,20100819,000000,1.95444,1.96777,1.94083,1.94778,1265288.1307845,0
+UMC.US,D,20100820,000000,1.92074,1.94778,1.9076,1.94083,2778844.8223056,0
+UMC.US,D,20100823,000000,1.94083,1.94083,1.88752,1.88752,1743826.0373052,0
+UMC.US,D,20100824,000000,1.874,1.88067,1.80051,1.81374,4225750.9343904,0
+UMC.US,D,20100825,000000,1.8205,1.83374,1.74692,1.77367,4750981.9624043,0
+UMC.US,D,20100826,000000,1.74692,1.81374,1.74692,1.75358,2472380.8597025,0
+UMC.US,D,20100827,000000,1.77367,1.80717,1.74035,1.80717,1740662.8036604,0
+UMC.US,D,20100830,000000,1.80717,1.80717,1.74035,1.74035,1477698.8971302,0
+UMC.US,D,20100831,000000,1.74692,1.74692,1.67324,1.72017,2875966.4297779,0
+UMC.US,D,20100901,000000,1.73349,1.81374,1.72017,1.77367,4134898.2614973,0
+UMC.US,D,20100902,000000,1.78052,1.80717,1.7671,1.80051,3320565.3643374,0
+UMC.US,D,20100903,000000,1.83374,1.84725,1.80051,1.84725,3650615.6073133,0
+UMC.US,D,20100907,000000,1.8404,1.8404,1.75358,1.77367,2780255.439128,0
+UMC.US,D,20100908,000000,1.78052,1.80717,1.71331,1.72017,6561537.4202672,0
+UMC.US,D,20100909,000000,1.75358,1.8205,1.68656,1.70665,11796627.307883,0
+UMC.US,D,20100910,000000,1.72017,1.73349,1.69342,1.72683,2573521.2335297,0
+UMC.US,D,20100913,000000,1.76034,1.83374,1.75358,1.82717,5021036.242766,0
+UMC.US,D,20100914,000000,1.83374,1.85392,1.78709,1.85392,3599453.0465679,0
+UMC.US,D,20100915,000000,1.83374,1.83374,1.67324,1.80717,5052218.9717366,0
+UMC.US,D,20100916,000000,1.80717,1.8205,1.75358,1.7671,5203971.0838793,0
+UMC.US,D,20100917,000000,1.80051,1.8205,1.71331,1.72017,14501762.074118,0
+UMC.US,D,20100920,000000,1.74692,1.83374,1.73349,1.80717,6837105.2520306,0
+UMC.US,D,20100921,000000,1.82717,1.82717,1.77367,1.79375,2293323.0840096,0
+UMC.US,D,20100922,000000,1.79375,1.80717,1.77367,1.78709,1686823.9064666,0
+UMC.US,D,20100923,000000,1.77367,1.78052,1.72683,1.72683,3466061.3269477,0
+UMC.US,D,20100924,000000,1.77367,1.80717,1.74692,1.80717,5586881.1025538,0
+UMC.US,D,20100927,000000,1.80051,1.81374,1.78052,1.78709,3754747.682075,0
+UMC.US,D,20100928,000000,1.78709,1.80717,1.7671,1.80717,2604640.0372667,0
+UMC.US,D,20100929,000000,1.8404,1.874,1.8205,1.8404,4028749.3456142,0
+UMC.US,D,20100930,000000,1.85392,1.874,1.83374,1.86058,2449132.3176474,0
+UMC.US,D,20101001,000000,1.88752,1.9076,1.86058,1.874,3939184.7661789,0
+UMC.US,D,20101004,000000,1.86743,1.874,1.8404,1.85392,2985487.4017356,0
+UMC.US,D,20101005,000000,1.86743,1.874,1.8404,1.86743,5470429.5698487,0
+UMC.US,D,20101006,000000,1.8205,1.90075,1.8205,1.874,4679261.0465196,0
+UMC.US,D,20101007,000000,1.89409,1.89409,1.85392,1.85392,1433500.9905901,0
+UMC.US,D,20101008,000000,1.85392,1.95444,1.83374,1.93435,3193332.8409786,0
+UMC.US,D,20101011,000000,1.92769,1.93435,1.88752,1.88752,1973538.168136,0
+UMC.US,D,20101012,000000,1.874,1.88752,1.83374,1.8404,2594414.1307251,0
+UMC.US,D,20101013,000000,1.84725,1.88067,1.82717,1.85392,5638230.1118973,0
+UMC.US,D,20101014,000000,1.8404,1.88067,1.83374,1.84725,1285410.7289145,0
+UMC.US,D,20101015,000000,1.84725,1.86743,1.81374,1.86058,2231511.64476,0
+UMC.US,D,20101018,000000,1.85392,1.85392,1.80717,1.80717,3761829.532542,0
+UMC.US,D,20101019,000000,1.78052,1.8205,1.73349,1.74035,5533981.9062945,0
+UMC.US,D,20101020,000000,1.75358,1.80717,1.74035,1.77367,3264294.1120035,0
+UMC.US,D,20101021,000000,1.77367,1.78052,1.76034,1.7671,2336808.2241945,0
+UMC.US,D,20101022,000000,1.78052,1.8404,1.77367,1.80717,1767730.8784256,0
+UMC.US,D,20101025,000000,1.86058,1.9076,1.8404,1.90075,5107027.4016407,0
+UMC.US,D,20101026,000000,1.874,1.88067,1.83374,1.874,1740267.5326324,0
+UMC.US,D,20101027,000000,1.93435,2.00118,1.88067,1.98795,9590854.0930289,0
+UMC.US,D,20101028,000000,2.00794,2.05478,1.95444,2.03478,3142457.9437846,0
+UMC.US,D,20101029,000000,2.01545,2.06519,2.00137,2.06519,1815141.0279562,0
+UMC.US,D,20101101,000000,2.0681,2.08162,2.02136,2.04135,2459623.5139087,0
+UMC.US,D,20101102,000000,2.04135,2.11503,2.04135,2.10818,2419169.4952189,0
+UMC.US,D,20101103,000000,2.09495,2.09495,2.03478,2.08162,2388494.9718558,0
+UMC.US,D,20101104,000000,2.12836,2.17529,2.11503,2.11503,5913315.3081467,0
+UMC.US,D,20101105,000000,2.17529,2.18196,2.10818,2.1216,3669291.3643218,0
+UMC.US,D,20101108,000000,2.1216,2.17529,2.11503,2.16196,2082263.2709349,0
+UMC.US,D,20101109,000000,2.12836,2.22213,2.1216,2.12836,3006023.3830431,0
+UMC.US,D,20101110,000000,2.14169,2.14845,2.10818,2.13503,1349708.8597527,0
+UMC.US,D,20101111,000000,2.0881,2.11503,2.0681,2.08162,2655152.69147,0
+UMC.US,D,20101112,000000,2.04135,2.06144,1.99461,2.01451,3513884.8596559,0
+UMC.US,D,20101115,000000,2.04135,2.06144,2.00118,2.00118,1391364.672835,0
+UMC.US,D,20101116,000000,2.00118,2.05478,1.97462,1.97462,3768374.4110464,0
+UMC.US,D,20101117,000000,1.98119,2.04802,1.91417,1.92074,9868527.1958202,0
+UMC.US,D,20101118,000000,1.98119,2.03478,1.97462,2.02136,2545715.8877366,0
+UMC.US,D,20101119,000000,2.00794,2.04135,1.98119,2.02136,2283805.6821408,0
+UMC.US,D,20101122,000000,2.01451,2.04802,1.99461,2.00794,2682597.9251136,0
+UMC.US,D,20101123,000000,1.94778,2.02136,1.94778,1.96101,2936048.6914574,0
+UMC.US,D,20101124,000000,1.97462,2.05478,1.97462,2.05478,4585412.4110098,0
+UMC.US,D,20101126,000000,2.02136,2.03478,1.98119,1.98795,712555.40183728,0
+UMC.US,D,20101129,000000,1.98119,2.00118,1.91417,1.94083,4985992.4296835,0
+UMC.US,D,20101130,000000,1.94778,1.98119,1.9076,1.9076,7970549.7192696,0
+UMC.US,D,20101201,000000,1.96101,2.02136,1.95444,1.98119,4288323.0839203,0
+UMC.US,D,20101202,000000,2.01451,2.16844,2.01451,2.16844,5389088.9717215,0
+UMC.US,D,20101203,000000,2.14845,2.19538,2.12836,2.19538,2649220.429788,0
+UMC.US,D,20101206,000000,2.18871,2.18871,2.10818,2.11503,2728465.3456723,0
+UMC.US,D,20101207,000000,2.16844,2.16844,2.07486,2.08162,2305918.4858781,0
+UMC.US,D,20101208,000000,2.10142,2.1216,2.05478,2.11503,5817967.6259079,0
+UMC.US,D,20101209,000000,2.15521,2.18196,2.11503,2.1216,6028549.0651509,0
+UMC.US,D,20101210,000000,2.14169,2.14169,2.06144,2.09495,7133583.0277182,0
+UMC.US,D,20101213,000000,2.1216,2.1216,2.07486,2.09495,2739307.065298,0
+UMC.US,D,20101214,000000,2.07486,2.11503,2.0681,2.08162,4679000.0184823,0
+UMC.US,D,20101215,000000,2.08162,2.09495,2.03478,2.04802,7918685.0463747,0
+UMC.US,D,20101216,000000,2.0681,2.10818,2.05478,2.07486,11704154.130318,0
+UMC.US,D,20101217,000000,2.04135,2.14845,2.04135,2.1216,8481021.4762561,0
+UMC.US,D,20101220,000000,2.1216,2.14169,2.05478,2.05478,4918129.4016491,0
+UMC.US,D,20101221,000000,2.08162,2.09495,2.05478,2.06144,5172065.9997686,0
+UMC.US,D,20101222,000000,2.05478,2.0681,2.04135,2.05478,1921450.8223439,0
+UMC.US,D,20101223,000000,2.05478,2.0681,2.04135,2.04802,1658897.1027295,0
+UMC.US,D,20101227,000000,2.06144,2.0681,2.00794,2.06144,951189.36444343,0
+UMC.US,D,20101228,000000,2.06144,2.0681,2.02803,2.02803,1831334.3550583,0
+UMC.US,D,20101229,000000,2.04135,2.0681,2.02136,2.04135,6274182.8408408,0
+UMC.US,D,20101230,000000,2.04802,2.07486,2.04135,2.0681,2421418.5980225,0
+UMC.US,D,20101231,000000,2.07233,2.11494,2.06519,2.11494,1623173.5513293,0
+UMC.US,D,20110103,000000,2.11503,2.12836,2.09495,2.11503,1887077.1587941,0
+UMC.US,D,20110104,000000,2.10818,2.11503,2.07486,2.09495,1968521.1027157,0
+UMC.US,D,20110105,000000,2.07486,2.08162,2.03478,2.0681,2745665.4952043,0
+UMC.US,D,20110106,000000,2.0681,2.13503,2.06144,2.1216,5015476.8782803,0
+UMC.US,D,20110107,000000,2.10818,2.16844,2.09495,2.14845,3956413.682066,0
+UMC.US,D,20110110,000000,2.16844,2.16844,2.09495,2.10818,2146422.8971002,0
+UMC.US,D,20110111,000000,2.18871,2.24221,2.14169,2.14169,9623997.1958311,0
+UMC.US,D,20110112,000000,2.16844,2.22213,2.16844,2.16844,8133529.233281,0
+UMC.US,D,20110113,000000,2.17529,2.19538,2.14845,2.18196,4121540.0185072,0
+UMC.US,D,20110114,000000,2.16196,2.21537,2.15521,2.19538,3629275.2334825,0
+UMC.US,D,20110118,000000,2.28914,2.35578,2.28914,2.31571,12168452.691044,0
+UMC.US,D,20110119,000000,2.34931,2.34931,2.25554,2.27563,8853478.6538095,0
+UMC.US,D,20110120,000000,2.23564,2.2623,2.16196,2.20195,7769098.9342319,0
+UMC.US,D,20110121,000000,2.21537,2.22213,2.17529,2.18196,9213159.307999,0
+UMC.US,D,20110124,000000,2.16844,2.20871,2.16196,2.18196,8934004.2052078,0
+UMC.US,D,20110125,000000,2.17529,2.18196,2.14169,2.18196,5628858.6726454,0
+UMC.US,D,20110126,000000,2.18871,2.20195,2.14845,2.16196,18960633.419713,0
+UMC.US,D,20110127,000000,2.19538,2.30904,2.19538,2.24878,11883092.578908,0
+UMC.US,D,20110128,000000,2.24878,2.28248,2.11503,2.11503,15329232.672211,0
+UMC.US,D,20110131,000000,2.14338,2.16459,2.10781,2.12911,8569881.8127007,0
+UMC.US,D,20110201,000000,2.13503,2.20871,2.13503,2.16196,11258707.120992,0
+UMC.US,D,20110202,000000,2.16844,2.20871,2.15521,2.18871,4078958.3549577,0
+UMC.US,D,20110203,000000,2.18871,2.21537,2.16844,2.20195,8140321.2893555,0
+UMC.US,D,20110204,000000,2.19538,2.27563,2.19538,2.26887,8932461.4762359,0
+UMC.US,D,20110207,000000,2.26887,2.30904,2.2287,2.29562,6397497.8127979,0
+UMC.US,D,20110208,000000,2.24878,2.25554,2.18871,2.22213,6990875.2707153,0
+UMC.US,D,20110209,000000,2.18871,2.19538,2.14169,2.15521,7344939.0277088,0
+UMC.US,D,20110210,000000,2.12836,2.12836,2.04135,2.09495,10176140.747208,0
+UMC.US,D,20110211,000000,2.04802,2.06144,1.99461,2.04802,10770372.672415,0
+UMC.US,D,20110214,000000,2.04802,2.07486,2.00118,2.00794,8138339.6071126,0
+UMC.US,D,20110215,000000,2.04135,2.04135,1.99461,2.03478,5895303.3081475,0
+UMC.US,D,20110216,000000,2.0681,2.07486,2.03478,2.04802,4483790.4670891,0
+UMC.US,D,20110218,000000,2.0681,2.09495,2.04135,2.0681,3373983.4204098,0
+UMC.US,D,20110222,000000,2.04802,2.05478,1.9076,1.92074,6671992.7660567,0
+UMC.US,D,20110223,000000,1.95444,1.95444,1.88067,1.92074,6984017.1585661,0
+UMC.US,D,20110224,000000,1.89409,1.93435,1.874,1.89409,5107043.3829491,0
+UMC.US,D,20110225,000000,1.92769,1.93435,1.90075,1.91417,5082460.9343521,0
+UMC.US,D,20110228,000000,1.93435,1.96101,1.874,1.874,7599329.4949871,0
+UMC.US,D,20110301,000000,1.92769,1.93435,1.88067,1.90075,4569600.5044685,0
+UMC.US,D,20110302,000000,1.9076,1.92074,1.88752,1.9076,6275969.5511211,0
+UMC.US,D,20110303,000000,1.92074,1.98119,1.92074,1.95444,3988952.6914103,0
+UMC.US,D,20110304,000000,1.96777,1.97462,1.92769,1.96777,4163802.0558885,0
+UMC.US,D,20110307,000000,1.96777,1.98119,1.88752,1.91417,3395178.8970444,0
+UMC.US,D,20110308,000000,1.88752,1.96101,1.84725,1.94083,5169750.8408902,0
+UMC.US,D,20110309,000000,1.92769,1.92769,1.86743,1.89409,4268088.6166315,0
+UMC.US,D,20110310,000000,1.8404,1.85392,1.78052,1.81374,4594651.7381122,0
+UMC.US,D,20110311,000000,1.79375,1.84725,1.77367,1.84725,3073191.7568719,0
+UMC.US,D,20110314,000000,1.82717,1.83374,1.78052,1.81374,2134154.5793438,0
+UMC.US,D,20110315,000000,1.7671,1.80717,1.73349,1.77367,3997315.1773913,0
+UMC.US,D,20110316,000000,1.77367,1.77367,1.66648,1.67324,5483463.9249883,0
+UMC.US,D,20110317,000000,1.74692,1.7671,1.72683,1.7671,4250562.448408,0
+UMC.US,D,20110318,000000,1.79375,1.86058,1.72683,1.86058,6776866.3735286,0
+UMC.US,D,20110321,000000,1.84725,1.86743,1.79375,1.82717,4078123.0652381,0
+UMC.US,D,20110322,000000,1.83374,1.83374,1.7671,1.78709,2408894.5793315,0
+UMC.US,D,20110323,000000,1.80717,1.80717,1.76034,1.80717,1926915.3643998,0
+UMC.US,D,20110324,000000,1.82717,1.84725,1.80717,1.82717,1865158.2615988,0
+UMC.US,D,20110325,000000,1.86058,1.86058,1.81374,1.81374,2424937.6821345,0
+UMC.US,D,20110328,000000,1.84725,1.86058,1.79375,1.80051,3488721.7568533,0
+UMC.US,D,20110329,000000,1.80717,1.83374,1.80051,1.82717,5360497.3455546,0
+UMC.US,D,20110330,000000,1.82717,1.8404,1.81374,1.82717,4082968.5979482,0
+UMC.US,D,20110331,000000,1.83815,1.85945,1.82388,1.82388,5320144.5418181,0
+UMC.US,D,20110401,000000,1.82717,1.88067,1.82717,1.8404,4336246.7661612,0
+UMC.US,D,20110404,000000,1.84725,1.88067,1.8404,1.86743,4539716.5231614,0
+UMC.US,D,20110405,000000,1.88752,1.9076,1.8404,1.88752,5198572.5978983,0
+UMC.US,D,20110406,000000,1.89409,1.92074,1.88752,1.90075,3144574.9344388,0
+UMC.US,D,20110407,000000,1.9076,1.93435,1.90075,1.90075,3365692.3176064,0
+UMC.US,D,20110408,000000,1.91417,1.91417,1.89409,1.89409,1820101.6260868,0
+UMC.US,D,20110411,000000,1.89409,1.90075,1.86058,1.86058,4909769.0465093,0
+UMC.US,D,20110412,000000,1.86743,1.874,1.82717,1.84725,4891203.0278186,0
+UMC.US,D,20110413,000000,1.88067,1.89409,1.84725,1.84725,4733890.4857695,0
+UMC.US,D,20110414,000000,1.8205,1.86743,1.8205,1.85392,3811956.5045024,0
+UMC.US,D,20110415,000000,1.8404,1.86058,1.82717,1.82717,1024594.7102345,0
+UMC.US,D,20110418,000000,1.80051,1.8205,1.7671,1.78052,4877745.7007164,0
+UMC.US,D,20110419,000000,1.78052,1.79375,1.76034,1.77367,10567955.550929,0
+UMC.US,D,20110420,000000,1.81374,1.89409,1.81374,1.88752,6769322.1305383,0
+UMC.US,D,20110421,000000,1.88067,1.9076,1.86743,1.88752,1424479.0092821,0
+UMC.US,D,20110425,000000,1.88067,1.88067,1.81374,1.8404,5149420.4857509,0
+UMC.US,D,20110426,000000,1.8404,1.86058,1.83374,1.85392,10433317.289253,0
+UMC.US,D,20110427,000000,1.88752,1.88752,1.8205,1.88067,14593689.756356,0
+UMC.US,D,20110428,000000,1.8404,1.88752,1.8404,1.84725,6726263.1585776,0
+UMC.US,D,20110429,000000,1.85945,1.90197,1.83815,1.90197,8336660.1865429,0
+UMC.US,D,20110502,000000,1.89409,1.90075,1.85392,1.88067,2431640.2428819,0
+UMC.US,D,20110503,000000,1.86058,1.86743,1.8404,1.85392,4455668.6913895,0
+UMC.US,D,20110504,000000,1.8404,1.88067,1.82717,1.84725,9728677.9621816,0
+UMC.US,D,20110505,000000,1.84725,1.874,1.83374,1.85392,3766070.9717941,0
+UMC.US,D,20110506,000000,1.86743,1.9076,1.86743,1.88752,5426597.102561,0
+UMC.US,D,20110509,000000,1.89409,1.9076,1.874,1.88752,1633325.9438522,0
+UMC.US,D,20110510,000000,1.89409,1.9076,1.88067,1.89409,3139791.1961212,0
+UMC.US,D,20110511,000000,1.9076,1.9076,1.8404,1.85392,3082979.775563,0
+UMC.US,D,20110512,000000,1.85392,1.874,1.82717,1.86743,4005473.1026245,0
+UMC.US,D,20110513,000000,1.89409,1.89409,1.82717,1.82717,3755028.953103,0
+UMC.US,D,20110516,000000,1.82717,1.83374,1.80717,1.81374,7302510.78472,0
+UMC.US,D,20110517,000000,1.80717,1.80717,1.72683,1.73349,23261424.055034,0
+UMC.US,D,20110518,000000,1.76034,1.78709,1.74692,1.77367,6272320.4857007,0
+UMC.US,D,20110519,000000,1.78052,1.78052,1.74035,1.7671,5389160.3548991,0
+UMC.US,D,20110520,000000,1.76034,1.7671,1.72683,1.74035,4211134.4297181,0
+UMC.US,D,20110523,000000,1.72017,1.72683,1.70017,1.70017,8550010.6538231,0
+UMC.US,D,20110524,000000,1.72683,1.74035,1.71331,1.72017,2749558.5419331,0
+UMC.US,D,20110525,000000,1.72683,1.74692,1.71331,1.72017,3685400.5231996,0
+UMC.US,D,20110526,000000,1.71331,1.74692,1.71331,1.74035,2665484.0746471,0
+UMC.US,D,20110527,000000,1.74692,1.7671,1.72683,1.74035,4620919.6820363,0
+UMC.US,D,20110531,000000,1.78127,1.84537,1.78127,1.82388,10633003.737842,0
+UMC.US,D,20110601,000000,1.82717,1.8404,1.76034,1.79375,5197336.7100479,0
+UMC.US,D,20110602,000000,1.79375,1.81374,1.78052,1.80717,6872352.5604402,0
+UMC.US,D,20110603,000000,1.80717,1.81374,1.78052,1.78052,5841436.710019,0
+UMC.US,D,20110606,000000,1.78052,1.80051,1.76034,1.76034,3052554.5606111,0
+UMC.US,D,20110607,000000,1.78709,1.80717,1.7671,1.77367,3541500.5605892,0
+UMC.US,D,20110608,000000,1.78709,1.8205,1.77367,1.78709,4806421.1212803,0
+UMC.US,D,20110609,000000,1.80051,1.80717,1.78052,1.79375,6266259.3081309,0
+UMC.US,D,20110610,000000,1.78709,1.78709,1.76034,1.78052,5167617.8689277,0
+UMC.US,D,20110613,000000,1.7671,1.7671,1.72017,1.72017,9049129.2893148,0
+UMC.US,D,20110614,000000,1.74035,1.76034,1.74035,1.74692,2201088.5606492,0
+UMC.US,D,20110615,000000,1.72017,1.74035,1.70665,1.70665,6770441.8875476,0
+UMC.US,D,20110616,000000,1.70327,1.70327,1.66085,1.69623,7637447.0463873,0
+UMC.US,D,20110617,000000,1.70665,1.71331,1.67324,1.68656,4624487.775494,0
+UMC.US,D,20110620,000000,1.67324,1.67999,1.65315,1.65981,5512929.1960151,0
+UMC.US,D,20110621,000000,1.67324,1.70665,1.67324,1.70665,4207912.5979426,0
+UMC.US,D,20110622,000000,1.68656,1.70665,1.67999,1.69342,6057443.270757,0
+UMC.US,D,20110623,000000,1.67999,1.68656,1.64649,1.67324,3582353.0465687,0
+UMC.US,D,20110624,000000,1.67999,1.67999,1.63297,1.64649,3770941.0091771,0
+UMC.US,D,20110627,000000,1.62649,1.66648,1.60631,1.64649,2969266.3736989,0
+UMC.US,D,20110628,000000,1.66648,1.67999,1.65315,1.66648,5273419.457708,0
+UMC.US,D,20110629,000000,1.69342,1.69342,1.65315,1.67999,3290036.8035911,0
+UMC.US,D,20110630,000000,1.68891,1.75283,1.68891,1.7104,4772216.8595996,0
+UMC.US,D,20110701,000000,1.71754,1.71754,1.70327,1.7104,2722449.9811866,0
+UMC.US,D,20110705,000000,1.67493,1.70327,1.66789,1.67493,7772876.9155401,0
+UMC.US,D,20110706,000000,1.67493,1.69623,1.65362,1.68196,6834568.4856756,0
+UMC.US,D,20110707,000000,1.69623,1.72458,1.68196,1.70327,5766580.2614243,0
+UMC.US,D,20110708,000000,1.68891,1.7104,1.66085,1.69623,7605683.6632111,0
+UMC.US,D,20110711,000000,1.67493,1.67493,1.63241,1.63241,6251892.1118698,0
+UMC.US,D,20110712,000000,1.62518,1.63241,1.60397,1.6111,4484202.7848461,0
+UMC.US,D,20110713,000000,1.61298,1.63297,1.61298,1.61955,6520090.4296149,0
+UMC.US,D,20110714,000000,1.61814,1.61814,1.5897,1.60397,4459542.5605482,0
+UMC.US,D,20110715,000000,1.6111,1.61814,1.59683,1.60397,2177321.1587811,0
+UMC.US,D,20110718,000000,1.60397,1.61814,1.5897,1.60397,2788680.784922,0
+UMC.US,D,20110719,000000,1.6111,1.63935,1.6111,1.6111,5589508.4296565,0
+UMC.US,D,20110720,000000,1.65362,1.65362,1.61814,1.65362,6675878.3548415,0
+UMC.US,D,20110721,000000,1.67493,1.70327,1.66789,1.70327,8222958.504305,0
+UMC.US,D,20110722,000000,1.66789,1.73171,1.66789,1.68891,2935612.9344481,0
+UMC.US,D,20110725,000000,1.68196,1.68196,1.63241,1.63241,4807293.7007195,0
+UMC.US,D,20110726,000000,1.65362,1.67493,1.64649,1.65362,4063391.4951453,0
+UMC.US,D,20110727,000000,1.63935,1.64649,1.61814,1.63241,6504892.2053165,0
+UMC.US,D,20110728,000000,1.63241,1.64649,1.60397,1.60397,2185769.9438274,0
+UMC.US,D,20110729,000000,1.5897,1.64649,1.58266,1.63241,4381367.3269068,0
+UMC.US,D,20110801,000000,1.65362,1.65362,1.60397,1.63935,2487110.2989542,0
+UMC.US,D,20110802,000000,1.60397,1.62518,1.57553,1.5897,8725270.2052171,0
+UMC.US,D,20110803,000000,1.56839,1.61814,1.52578,1.59683,9176925.4201502,0
+UMC.US,D,20110804,000000,1.56839,1.56839,1.47622,1.48345,11172416.578939,0
+UMC.US,D,20110805,000000,1.44075,1.46196,1.38396,1.44075,9620584.6537752,0
+UMC.US,D,20110808,000000,1.391,1.39795,1.32736,1.34135,17730275.102011,0
+UMC.US,D,20110809,000000,1.33431,1.35552,1.2702,1.35552,16465703.999263,0
+UMC.US,D,20110810,000000,1.31995,1.391,1.31995,1.35552,8258875.9622473,0
+UMC.US,D,20110811,000000,1.36265,1.40517,1.35552,1.391,11143865.438754,0
+UMC.US,D,20110812,000000,1.41944,1.41944,1.34135,1.34839,5550144.3362003,0
+UMC.US,D,20110815,000000,1.391,1.40517,1.37692,1.39795,5051517.9250077,0
+UMC.US,D,20110816,000000,1.38396,1.41944,1.37692,1.391,4300807.6820506,0
+UMC.US,D,20110817,000000,1.37692,1.391,1.36979,1.37692,3132048.7849066,0
+UMC.US,D,20110818,000000,1.36265,1.36265,1.29874,1.32736,3564400.7101209,0
+UMC.US,D,20110819,000000,1.31995,1.35552,1.31291,1.33431,1616458.2055352,0
+UMC.US,D,20110822,000000,1.36265,1.36979,1.31995,1.33431,1143524.4111638,0
+UMC.US,D,20110823,000000,1.35552,1.39795,1.35552,1.38396,2599552.6540893,0
+UMC.US,D,20110824,000000,1.36979,1.37692,1.34839,1.36265,3642263.775538,0
+UMC.US,D,20110825,000000,1.36979,1.37692,1.31995,1.32736,1147471.7943412,0
+UMC.US,D,20110826,000000,1.31995,1.36979,1.31995,1.34839,2045640.5045814,0
+UMC.US,D,20110829,000000,1.391,1.391,1.36265,1.38396,1725564.7288948,0
+UMC.US,D,20110830,000000,1.38396,1.38396,1.36265,1.36265,1673551.962542,0
+UMC.US,D,20110831,000000,1.391,1.46196,1.38396,1.41221,7031685.1398723,0
+UMC.US,D,20110901,000000,1.42657,1.46196,1.42657,1.45473,1528622.8036699,0
+UMC.US,D,20110902,000000,1.43371,1.46919,1.36265,1.37692,3587595.9811479,0
+UMC.US,D,20110906,000000,1.36265,1.37692,1.2917,1.33431,7724522.8033927,0
+UMC.US,D,20110907,000000,1.38396,1.40517,1.36265,1.40517,4300523.2147609,0
+UMC.US,D,20110908,000000,1.41944,1.42657,1.36979,1.37692,1300764.5046147,0
+UMC.US,D,20110909,000000,1.37692,1.37692,1.32736,1.34135,3060895.7381808,0
+UMC.US,D,20110912,000000,1.34135,1.36979,1.31291,1.35552,5796449.3268435,0
+UMC.US,D,20110913,000000,1.35552,1.36265,1.32736,1.36265,1843571.7756185,0
+UMC.US,D,20110914,000000,1.36265,1.36265,1.31995,1.35552,3849411.3643138,0
+UMC.US,D,20110915,000000,1.391,1.391,1.34135,1.36265,3571688.1867561,0
+UMC.US,D,20110916,000000,1.38396,1.43371,1.38396,1.391,2617155.5325932,0
+UMC.US,D,20110919,000000,1.36265,1.37692,1.35552,1.36979,1433493.5326462,0
+UMC.US,D,20110920,000000,1.38396,1.391,1.35552,1.36979,1536614.5232957,0
+UMC.US,D,20110921,000000,1.38396,1.391,1.35552,1.35552,1797509.3830972,0
+UMC.US,D,20110922,000000,1.33431,1.33431,1.26316,1.2702,4368914.6913933,0
+UMC.US,D,20110923,000000,1.2702,1.37692,1.25622,1.33431,9047563.1210906,0
+UMC.US,D,20110926,000000,1.34839,1.34839,1.31995,1.33431,3114556.710141,0
+UMC.US,D,20110927,000000,1.38396,1.41944,1.37692,1.38396,7939498.037028,0
+UMC.US,D,20110928,000000,1.391,1.39795,1.36265,1.37692,2804879.4391269,0
+UMC.US,D,20110929,000000,1.39795,1.40517,1.33431,1.34135,2637939.7568913,0
+UMC.US,D,20110930,000000,1.34839,1.40517,1.32736,1.35552,5755028.9717052,0
+UMC.US,D,20111003,000000,1.34839,1.36265,1.30596,1.31291,3267662.9718164,0
+UMC.US,D,20111004,000000,1.32736,1.38396,1.30596,1.37692,4239149.6633618,0
+UMC.US,D,20111005,000000,1.37692,1.40517,1.35552,1.40517,3560587.5699342,0
+UMC.US,D,20111006,000000,1.40517,1.43371,1.38396,1.42657,3053725.4578073,0
+UMC.US,D,20111007,000000,1.44075,1.45473,1.39795,1.42657,3640367.3269399,0
+UMC.US,D,20111010,000000,1.44769,1.45473,1.42657,1.44769,1418253.7569459,0
+UMC.US,D,20111011,000000,1.45473,1.46919,1.44075,1.46919,4364038.261487,0
+UMC.US,D,20111012,000000,1.4903,1.4903,1.46196,1.48345,3841341.868987,0
+UMC.US,D,20111013,000000,1.47622,1.47622,1.42657,1.44769,1936662.8971096,0
+UMC.US,D,20111014,000000,1.45473,1.47622,1.44075,1.45473,4562087.1586744,0
+UMC.US,D,20111017,000000,1.46196,1.47622,1.42657,1.44769,2901243.5325805,0
+UMC.US,D,20111018,000000,1.44769,1.46919,1.42657,1.46919,1605699.5887132,0
+UMC.US,D,20111019,000000,1.46919,1.46919,1.42657,1.44075,1464242.6354485,0
+UMC.US,D,20111020,000000,1.44769,1.44769,1.39795,1.43371,5511659.2147067,0
+UMC.US,D,20111021,000000,1.45473,1.47622,1.44075,1.47622,2422083.4204524,0
+UMC.US,D,20111024,000000,1.51884,1.57553,1.51884,1.56839,3982592.130663,0
+UMC.US,D,20111025,000000,1.56136,1.57553,1.4903,1.51884,4462045.2334452,0
+UMC.US,D,20111026,000000,1.56136,1.57553,1.51884,1.54709,2745447.0839893,0
+UMC.US,D,20111027,000000,1.58266,1.67493,1.57553,1.66789,14627530.709626,0
+UMC.US,D,20111028,000000,1.63935,1.66085,1.6111,1.61814,11094088.990158,0
+UMC.US,D,20111031,000000,1.6111,1.64649,1.56136,1.58266,7133253.812765,0
+UMC.US,D,20111101,000000,1.55422,1.56136,1.46919,1.52578,6080285.8875785,0
+UMC.US,D,20111102,000000,1.54709,1.55422,1.51884,1.54709,2289726.2241966,0
+UMC.US,D,20111103,000000,1.56136,1.56136,1.50466,1.56136,3596108.6914279,0
+UMC.US,D,20111104,000000,1.55422,1.58266,1.54709,1.58266,2104843.7942984,0
+UMC.US,D,20111107,000000,1.58266,1.58266,1.54709,1.56839,2315151.4204572,0
+UMC.US,D,20111108,000000,1.5897,1.62518,1.56839,1.62518,3741656.8596457,0
+UMC.US,D,20111109,000000,1.57553,1.59683,1.51884,1.51884,3783728.1867466,0
+UMC.US,D,20111110,000000,1.55422,1.55422,1.51884,1.54709,1580029.3457237,0
+UMC.US,D,20111111,000000,1.57553,1.5897,1.55422,1.58266,3369697.2334941,0
+UMC.US,D,20111114,000000,1.59683,1.59683,1.55422,1.56839,1677985.177495,0
+UMC.US,D,20111115,000000,1.57553,1.5897,1.56136,1.5897,1352366.0186311,0
+UMC.US,D,20111116,000000,1.58266,1.58266,1.56136,1.56839,2025715.0092552,0
+UMC.US,D,20111117,000000,1.58266,1.58266,1.5117,1.51884,4188024.392336,0
+UMC.US,D,20111118,000000,1.51884,1.53301,1.47622,1.50466,4716841.6259572,0
+UMC.US,D,20111121,000000,1.47622,1.4903,1.43371,1.47622,3555747.3643269,0
+UMC.US,D,20111122,000000,1.5117,1.52578,1.47622,1.48345,1683691.5700181,0
+UMC.US,D,20111123,000000,1.46196,1.46919,1.39795,1.41221,3834613.7381462,0
+UMC.US,D,20111125,000000,1.45473,1.45473,1.41944,1.42657,1882660.99057,0
+UMC.US,D,20111128,000000,1.4903,1.51884,1.44769,1.46196,6539213.6632589,0
+UMC.US,D,20111129,000000,1.48345,1.50466,1.46919,1.4903,1741641.9251557,0
+UMC.US,D,20111130,000000,1.55422,1.63935,1.54709,1.62518,8399050.149157,0
+UMC.US,D,20111201,000000,1.60397,1.6111,1.55422,1.58266,2836346.6353871,0
+UMC.US,D,20111202,000000,1.61814,1.61814,1.55422,1.5897,3466825.2334898,0
+UMC.US,D,20111205,000000,1.59683,1.60397,1.56136,1.57553,1805614.0373024,0
+UMC.US,D,20111206,000000,1.56136,1.56839,1.52578,1.55422,1939201.7943058,0
+UMC.US,D,20111207,000000,1.55422,1.56136,1.53301,1.55422,2359964.0746608,0
+UMC.US,D,20111208,000000,1.54014,1.54709,1.50466,1.50466,3145415.5512612,0
+UMC.US,D,20111209,000000,1.51884,1.54014,1.50466,1.50466,1966085.5513139,0
+UMC.US,D,20111212,000000,1.49744,1.5117,1.41944,1.44075,7629251.8314344,0
+UMC.US,D,20111213,000000,1.46196,1.46919,1.42657,1.43371,1873901.1027199,0
+UMC.US,D,20111214,000000,1.44075,1.44075,1.41221,1.41944,3287476.5979838,0
+UMC.US,D,20111215,000000,1.41944,1.44075,1.40517,1.41944,2294374.654103,0
+UMC.US,D,20111216,000000,1.44769,1.49744,1.44769,1.48345,6215823.3642079,0
+UMC.US,D,20111219,000000,1.46196,1.48345,1.38396,1.41944,2284268.0746642,0
+UMC.US,D,20111220,000000,1.41944,1.44075,1.38396,1.38396,4109831.0465451,0
+UMC.US,D,20111221,000000,1.45473,1.47622,1.43371,1.47622,3933317.4951511,0
+UMC.US,D,20111222,000000,1.47622,1.48345,1.45473,1.48345,1373284.4859199,0
+UMC.US,D,20111223,000000,1.4903,1.50466,1.48345,1.48345,1839886.485899,0
+UMC.US,D,20111227,000000,1.50466,1.50466,1.48345,1.4903,1035654.8410752,0
+UMC.US,D,20111228,000000,1.4903,1.49744,1.47622,1.49744,2179248.5045754,0
+UMC.US,D,20111229,000000,1.50466,1.5117,1.4903,1.4903,1160559.4205088,0
+UMC.US,D,20111230,000000,1.50288,1.52475,1.49556,1.51743,2084575.2335516,0
+UMC.US,D,20120103,000000,1.53301,1.55422,1.53301,1.55422,3807857.8316053,0
+UMC.US,D,20120104,000000,1.54709,1.55422,1.51884,1.53301,2374096.8783985,0
+UMC.US,D,20120105,000000,1.54709,1.55422,1.53301,1.54709,2427796.2054989,0
+UMC.US,D,20120106,000000,1.54709,1.54709,1.51884,1.51884,1272669.364429,0
+UMC.US,D,20120109,000000,1.54014,1.54709,1.52578,1.53301,1655835.0840381,0
+UMC.US,D,20120110,000000,1.5897,1.6111,1.57553,1.59683,7641027.9248918,0
+UMC.US,D,20120111,000000,1.61814,1.63241,1.5897,1.60397,2822970.2802475,0
+UMC.US,D,20120112,000000,1.64649,1.66789,1.61814,1.63935,3667359.7568453,0
+UMC.US,D,20120113,000000,1.66085,1.66085,1.61814,1.63241,1293066.8410636,0
+UMC.US,D,20120117,000000,1.66085,1.66789,1.64649,1.66789,3714987.2521703,0
+UMC.US,D,20120118,000000,1.68196,1.7457,1.66789,1.7104,8023089.8688,0
+UMC.US,D,20120119,000000,1.72458,1.77432,1.71754,1.76738,11025708.167731,0
+UMC.US,D,20120120,000000,1.77432,1.77432,1.7457,1.76006,3039984.728836,0
+UMC.US,D,20120123,000000,1.77432,1.8099,1.7457,1.80267,6693452.4669903,0
+UMC.US,D,20120124,000000,1.79554,1.79554,1.75283,1.77432,2134159.9064466,0
+UMC.US,D,20120125,000000,1.78127,1.80267,1.76006,1.79554,5883296.0184284,0
+UMC.US,D,20120126,000000,1.8099,1.82388,1.78859,1.80267,7506355.5697576,0
+UMC.US,D,20120127,000000,1.79554,1.82388,1.78127,1.78859,4964607.3081891,0
+UMC.US,D,20120130,000000,1.82388,1.85232,1.8099,1.83101,6499518.2240083,0
+UMC.US,D,20120131,000000,1.86039,1.926,1.84575,1.926,10984282.48549,0
+UMC.US,D,20120201,000000,1.90197,1.91624,1.88067,1.89493,5878508.0184286,0
+UMC.US,D,20120202,000000,1.90197,1.90911,1.86649,1.88067,7891571.1585255,0
+UMC.US,D,20120203,000000,1.91624,1.93041,1.89493,1.92328,4113612.224115,0
+UMC.US,D,20120206,000000,1.90197,1.90911,1.87353,1.88789,1951062.0559875,0
+UMC.US,D,20120207,000000,1.89493,1.91624,1.87353,1.88789,4091615.5512188,0
+UMC.US,D,20120208,000000,1.90911,1.91624,1.8099,1.83815,11183091.027537,0
+UMC.US,D,20120209,000000,1.87353,1.91624,1.85945,1.90911,8761968.6164304,0
+UMC.US,D,20120210,000000,1.85232,1.85945,1.83815,1.83815,6435755.9997121,0
+UMC.US,D,20120213,000000,1.85232,1.86649,1.83815,1.86649,2494106.9157763,0
+UMC.US,D,20120214,000000,1.83101,1.85232,1.8099,1.83101,5074826.1306141,0
+UMC.US,D,20120215,000000,1.87353,1.90197,1.85232,1.88067,4592641.2895142,0
+UMC.US,D,20120216,000000,1.88067,1.88067,1.83101,1.88067,4406269.401672,0
+UMC.US,D,20120217,000000,1.87353,1.87353,1.85232,1.87353,1392302.2429284,0
+UMC.US,D,20120221,000000,1.85232,1.86649,1.82388,1.83815,3024830.1867806,0
+UMC.US,D,20120222,000000,1.85232,1.85232,1.8099,1.84537,3184792.4297641,0
+UMC.US,D,20120223,000000,1.83101,1.84537,1.8099,1.82388,3841142.6353422,0
+UMC.US,D,20120224,000000,1.85232,1.85232,1.8099,1.85232,2693729.4391318,0
+UMC.US,D,20120227,000000,1.83815,1.84537,1.79554,1.83101,2555825.6634371,0
+UMC.US,D,20120228,000000,1.83101,1.89493,1.83101,1.89493,8150358.6164578,0
+UMC.US,D,20120229,000000,1.90197,1.93754,1.90197,1.93041,9219059.6070642,0
+UMC.US,D,20120301,000000,1.93041,1.9658,1.91624,1.93041,8699806.6538164,0
+UMC.US,D,20120302,000000,1.91624,1.91624,1.88067,1.90197,1780585.1774904,0
+UMC.US,D,20120305,000000,1.87353,1.88067,1.83815,1.87353,3471636.6727419,0
+UMC.US,D,20120306,000000,1.83101,1.85232,1.79554,1.83101,3473796.2802184,0
+UMC.US,D,20120307,000000,1.8099,1.83101,1.80267,1.82388,1335701.7756412,0
+UMC.US,D,20120308,000000,1.82388,1.85232,1.81675,1.83815,1359739.7943317,0
+UMC.US,D,20120309,000000,1.83815,1.87353,1.83101,1.87353,1913511.3083256,0
+UMC.US,D,20120312,000000,1.83815,1.83815,1.78859,1.83101,5974595.1025365,0
+UMC.US,D,20120313,000000,1.85232,1.89493,1.84537,1.88067,5964750.6165556,0
+UMC.US,D,20120314,000000,1.88789,1.90197,1.87353,1.88789,3314091.8690106,0
+UMC.US,D,20120315,000000,1.87353,1.88067,1.83815,1.85232,4372463.607281,0
+UMC.US,D,20120316,000000,1.85945,1.88789,1.84537,1.85945,2471958.9531604,0
+UMC.US,D,20120319,000000,1.86649,1.87353,1.83815,1.85232,1596445.345723,0
+UMC.US,D,20120320,000000,1.85945,1.85945,1.81675,1.83815,1313506.9345207,0
+UMC.US,D,20120321,000000,1.84537,1.86649,1.83101,1.86649,1163770.5980788,0
+UMC.US,D,20120322,000000,1.86649,1.89493,1.85945,1.88789,4972492.4857589,0
+UMC.US,D,20120323,000000,1.89493,1.91624,1.88067,1.90911,2721563.5512801,0
+UMC.US,D,20120326,000000,1.87353,1.88789,1.84537,1.87353,6122875.0090719,0
+UMC.US,D,20120327,000000,1.88067,1.89493,1.87353,1.88789,2318325.3083075,0
+UMC.US,D,20120328,000000,1.88789,1.88789,1.84537,1.88067,2168093.5513049,0
+UMC.US,D,20120329,000000,1.84537,1.84537,1.77432,1.78859,10353340.429443,0
+UMC.US,D,20120330,000000,1.78024,1.78737,1.72157,1.73622,17529145.008562,0
+UMC.US,D,20120402,000000,1.7457,1.75283,1.72458,1.73875,8456626.5416778,0
+UMC.US,D,20120403,000000,1.75283,1.77432,1.73875,1.7457,1930172.3550538,0
+UMC.US,D,20120404,000000,1.72458,1.75283,1.71754,1.73171,2207543.9438265,0
+UMC.US,D,20120405,000000,1.73875,1.73875,1.7104,1.72458,2063799.532618,0
+UMC.US,D,20120409,000000,1.75283,1.76006,1.72458,1.73875,2128020.9531758,0
+UMC.US,D,20120410,000000,1.75283,1.76006,1.72458,1.73875,1857075.9812253,0
+UMC.US,D,20120411,000000,1.75283,1.76738,1.73171,1.73875,4822963.9063263,0
+UMC.US,D,20120412,000000,1.73875,1.75283,1.73171,1.73875,5453168.6913448,0
+UMC.US,D,20120413,000000,1.75283,1.76006,1.72458,1.75283,5656830.224046,0
+UMC.US,D,20120416,000000,1.76738,1.77432,1.72458,1.72458,1649048.3550664,0
+UMC.US,D,20120417,000000,1.76006,1.76006,1.73171,1.76006,1692640.0373075,0
+UMC.US,D,20120418,000000,1.75283,1.76738,1.73875,1.76006,1131240.1120989,0
+UMC.US,D,20120419,000000,1.78127,1.79554,1.75283,1.76006,3196742.1867729,0
+UMC.US,D,20120420,000000,1.78127,1.80267,1.76738,1.76738,3197391.0278943,0
+UMC.US,D,20120423,000000,1.78859,1.8099,1.77432,1.79554,3946514.8596365,0
+UMC.US,D,20120424,000000,1.79554,1.80267,1.76006,1.78127,4609201.1212891,0
+UMC.US,D,20120425,000000,1.8099,1.81675,1.79554,1.80267,4086587.8315929,0
+UMC.US,D,20120426,000000,1.81675,1.85232,1.80267,1.85232,11328266.298559,0
+UMC.US,D,20120427,000000,1.87353,1.90911,1.84537,1.90197,12466174.877947,0
+UMC.US,D,20120430,000000,1.90413,1.91136,1.88226,1.90413,10096590.055623,0
+UMC.US,D,20120501,000000,1.90911,1.93041,1.85945,1.87353,3759429.1400187,0
+UMC.US,D,20120502,000000,1.87353,1.93041,1.87353,1.93041,5401853.7754593,0
+UMC.US,D,20120503,000000,1.93041,1.93041,1.88789,1.90911,5140671.2521065,0
+UMC.US,D,20120504,000000,1.88067,1.88067,1.84537,1.86649,2679512.4671698,0
+UMC.US,D,20120507,000000,1.79554,1.81675,1.78127,1.79554,7792212.1678757,0
+UMC.US,D,20120508,000000,1.79554,1.80267,1.78127,1.79554,3624948.5605855,0
+UMC.US,D,20120509,000000,1.77432,1.78859,1.76006,1.78127,2100513.9251397,0
+UMC.US,D,20120510,000000,1.8099,1.8099,1.78127,1.78127,2164667.1587817,0
+UMC.US,D,20120511,000000,1.78127,1.8099,1.78127,1.8099,2665819.6821237,0
+UMC.US,D,20120514,000000,1.79554,1.80267,1.78127,1.79554,2805077.6073511,0
+UMC.US,D,20120515,000000,1.77432,1.80267,1.75283,1.76738,6879554.8034305,0
+UMC.US,D,20120516,000000,1.71754,1.72458,1.65362,1.66789,9173910.2799634,0
+UMC.US,D,20120517,000000,1.68891,1.69623,1.66789,1.69623,7776904.2052596,0
+UMC.US,D,20120518,000000,1.64649,1.64649,1.60397,1.61814,7267203.812759,0
+UMC.US,D,20120521,000000,1.63241,1.64649,1.60397,1.6111,4137378.5605626,0
+UMC.US,D,20120522,000000,1.63935,1.66085,1.61814,1.63935,5093136.4483703,0
+UMC.US,D,20120523,000000,1.56839,1.58266,1.54709,1.56839,5162948.1306101,0
+UMC.US,D,20120524,000000,1.55422,1.56136,1.54709,1.56136,2998847.7755668,0
+UMC.US,D,20120525,000000,1.54014,1.57553,1.54014,1.56136,2962678.8783721,0
+UMC.US,D,20120529,000000,1.62518,1.63935,1.5897,1.63935,5598734.9717121,0
+UMC.US,D,20120530,000000,1.61814,1.62518,1.5897,1.6111,1980167.2148647,0
+UMC.US,D,20120531,000000,1.61232,1.61232,1.49556,1.49556,13766757.195646,0
+UMC.US,D,20120601,000000,1.50466,1.51884,1.46196,1.47622,5471805.0277926,0
+UMC.US,D,20120604,000000,1.46196,1.46196,1.38396,1.41221,10013853.756561,0
+UMC.US,D,20120605,000000,1.40789,1.41522,1.3788,1.38612,6981437.7753886,0
+UMC.US,D,20120606,000000,1.40789,1.43718,1.40789,1.42986,7387307.6071462,0
+UMC.US,D,20120607,000000,1.45905,1.46646,1.43718,1.43718,4383946.7100843,0
+UMC.US,D,20120608,000000,1.44769,1.44769,1.41944,1.43371,3004778.9718282,0
+UMC.US,D,20120611,000000,1.45473,1.46919,1.44075,1.44769,4697994.3362384,0
+UMC.US,D,20120612,000000,1.46919,1.48345,1.44769,1.48345,1482789.4765692,0
+UMC.US,D,20120613,000000,1.46919,1.47622,1.43371,1.44075,2668322.3550208,0
+UMC.US,D,20120614,000000,1.44075,1.45473,1.41221,1.45473,2683935.0279173,0
+UMC.US,D,20120615,000000,1.45473,1.46919,1.44075,1.46196,2339899.0092411,0
+UMC.US,D,20120618,000000,1.47622,1.50466,1.46196,1.49744,5698684.2053525,0
+UMC.US,D,20120619,000000,1.5117,1.5117,1.4903,1.49744,3615847.738156,0
+UMC.US,D,20120620,000000,1.51884,1.54014,1.51884,1.53301,3238761.3082663,0
+UMC.US,D,20120621,000000,1.54709,1.54709,1.48345,1.48345,6232290.5043941,0
+UMC.US,D,20120622,000000,1.50288,1.51011,1.48101,1.48824,2909210.7475334,0
+UMC.US,D,20120625,000000,1.47622,1.48345,1.46196,1.46919,2350222.9344743,0
+UMC.US,D,20120626,000000,1.45473,1.48345,1.43371,1.46919,5997049.9062738,0
+UMC.US,D,20120627,000000,1.46919,1.47622,1.44769,1.46919,2664563.5512827,0
+UMC.US,D,20120628,000000,1.45473,1.46919,1.44075,1.46919,4990664.2988422,0
+UMC.US,D,20120629,000000,1.56126,1.5759,1.5393,1.5393,4710026.1306304,0
+UMC.US,D,20120702,000000,1.62687,1.62687,1.58304,1.58304,3333704.130692,0
+UMC.US,D,20120703,000000,1.59026,1.59759,1.58304,1.58304,1952035.85038,0
+UMC.US,D,20120705,000000,1.58304,1.59026,1.56849,1.59026,3502121.5512452,0
+UMC.US,D,20120706,000000,1.55394,1.56126,1.5393,1.5393,3084619.4578059,0
+UMC.US,D,20120709,000000,1.51011,1.52475,1.49556,1.51011,3423397.6260151,0
+UMC.US,D,20120710,000000,1.5393,1.56126,1.51011,1.51743,2214984.8410224,0
+UMC.US,D,20120711,000000,1.52475,1.53198,1.50288,1.51011,1753623.6447814,0
+UMC.US,D,20120712,000000,1.48101,1.49556,1.46646,1.47369,2522165.8316629,0
+UMC.US,D,20120713,000000,1.47369,1.52475,1.47369,1.49556,1913217.2522509,0
+UMC.US,D,20120716,000000,1.51011,1.51011,1.48101,1.48101,2606573.7755843,0
+UMC.US,D,20120717,000000,1.51011,1.53198,1.51011,1.51743,6273780.1118689,0
+UMC.US,D,20120718,000000,1.51743,1.5393,1.48101,1.51011,4828336.8222139,0
+UMC.US,D,20120719,000000,1.53198,1.54653,1.51011,1.53198,5282218.7661188,0
+UMC.US,D,20120720,000000,1.53198,1.5759,1.52475,1.5759,8940069.6444599,0
+UMC.US,D,20120723,000000,1.51011,1.51743,1.48824,1.50288,2268340.0372817,0
+UMC.US,D,20120724,000000,1.49556,1.51743,1.49556,1.49556,1374998.747602,0
+UMC.US,D,20120725,000000,1.50288,1.53198,1.48824,1.51743,2322565.6821391,0
+UMC.US,D,20120726,000000,1.53198,1.5393,1.49556,1.51743,4941164.859592,0
+UMC.US,D,20120727,000000,1.53198,1.58304,1.53198,1.55394,2343179.4391475,0
+UMC.US,D,20120730,000000,1.54653,1.5759,1.54653,1.5759,3164420.5232229,0
+UMC.US,D,20120731,000000,1.56126,1.58304,1.56126,1.58304,1712815.9064654,0
+UMC.US,D,20120801,000000,1.58304,1.59759,1.56849,1.58304,2195650.6541074,0
+UMC.US,D,20120802,000000,1.56849,1.59026,1.55394,1.59026,2162929.4578472,0
+UMC.US,D,20120803,000000,1.56849,1.59026,1.56849,1.5759,2986035.0279038,0
+UMC.US,D,20120806,000000,1.59026,1.61945,1.58304,1.58304,4743555.9810962,0
+UMC.US,D,20120807,000000,1.58304,1.59759,1.58304,1.59026,1783724.9718828,0
+UMC.US,D,20120808,000000,1.60509,1.61945,1.59026,1.61945,2864133.8690307,0
+UMC.US,D,20120809,000000,1.59759,1.62687,1.58304,1.60509,3054860.1307045,0
+UMC.US,D,20120810,000000,1.60509,1.62687,1.59026,1.60509,1759054.0933792,0
+UMC.US,D,20120813,000000,1.59026,1.60509,1.5759,1.59759,2335879.1774656,0
+UMC.US,D,20120814,000000,1.58304,1.59026,1.56126,1.56126,1850204.0186088,0
+UMC.US,D,20120815,000000,1.53198,1.56126,1.53198,1.55394,646056.11212063,0
+UMC.US,D,20120816,000000,1.54653,1.54653,1.51743,1.54653,6759216.61652,0
+UMC.US,D,20120817,000000,1.55394,1.55394,1.52475,1.54653,3353784.1119995,0
+UMC.US,D,20120820,000000,1.51743,1.52475,1.50288,1.51743,2445785.8316663,0
+UMC.US,D,20120821,000000,1.51743,1.52475,1.48824,1.51011,5233814.5792051,0
+UMC.US,D,20120822,000000,1.50288,1.51743,1.48101,1.51011,3174015.7007926,0
+UMC.US,D,20120823,000000,1.50288,1.51743,1.49556,1.51011,2411308.822322,0
+UMC.US,D,20120824,000000,1.48824,1.50288,1.48824,1.49556,772973.27099346,0
+UMC.US,D,20120827,000000,1.48824,1.50288,1.48101,1.50288,1177240.7102277,0
+UMC.US,D,20120828,000000,1.52475,1.52475,1.48824,1.49556,464711.94390444,0
+UMC.US,D,20120829,000000,1.48101,1.49556,1.48101,1.48824,616474.71025279,0
+UMC.US,D,20120830,000000,1.47369,1.49556,1.46646,1.48101,2580556.205492,0
+UMC.US,D,20120831,000000,1.48824,1.49556,1.47369,1.48101,2117909.0466342,0
+UMC.US,D,20120904,000000,1.48824,1.48824,1.4445,1.46646,6995763.4202478,0
+UMC.US,D,20120905,000000,1.45905,1.45905,1.4445,1.4445,1566828.7849766,0
+UMC.US,D,20120906,000000,1.4445,1.46646,1.4445,1.45173,1575632.3550697,0
+UMC.US,D,20120907,000000,1.45905,1.48101,1.45905,1.47369,1622867.7756283,0
+UMC.US,D,20120910,000000,1.50288,1.52475,1.49556,1.52475,3377013.4764844,0
+UMC.US,D,20120911,000000,1.51011,1.52475,1.50288,1.51743,2418030.5606395,0
+UMC.US,D,20120912,000000,1.50288,1.53198,1.50288,1.51011,1535455.3457257,0
+UMC.US,D,20120913,000000,1.53198,1.5393,1.50288,1.53198,3129505.6260282,0
+UMC.US,D,20120914,000000,1.54653,1.59026,1.54653,1.56849,3502525.3456377,0
+UMC.US,D,20120917,000000,1.55394,1.5759,1.5393,1.54653,2651397.0839935,0
+UMC.US,D,20120918,000000,1.5393,1.55394,1.5393,1.55394,1465908.9532054,0
+UMC.US,D,20120919,000000,1.54653,1.56126,1.52475,1.5393,4492310.635313,0
+UMC.US,D,20120920,000000,1.53198,1.5393,1.51011,1.51743,2796838.7101553,0
+UMC.US,D,20120921,000000,1.53198,1.55394,1.52475,1.53198,7137810.6165031,0
+UMC.US,D,20120924,000000,1.52475,1.53198,1.51011,1.51743,3779629.5138496,0
+UMC.US,D,20120925,000000,1.51743,1.52475,1.49556,1.49556,6604911.7567139,0
+UMC.US,D,20120926,000000,1.49556,1.50288,1.48824,1.50288,2350092.9531659,0
+UMC.US,D,20120927,000000,1.51011,1.5393,1.50288,1.52475,5629912.3735799,0
+UMC.US,D,20120928,000000,1.52475,1.53198,1.49556,1.49556,9354377.6070582,0
+UMC.US,D,20121001,000000,1.51011,1.52475,1.50288,1.51011,2047888.5419645,0
+UMC.US,D,20121002,000000,1.53198,1.54653,1.51743,1.53198,1866683.9438417,0
+UMC.US,D,20121003,000000,1.51743,1.52475,1.49556,1.50288,1500110.0186245,0
+UMC.US,D,20121004,000000,1.49556,1.49556,1.48101,1.48824,2647605.252218,0
+UMC.US,D,20121005,000000,1.49556,1.51011,1.48824,1.51011,767289.25230212,0
+UMC.US,D,20121008,000000,1.51011,1.52475,1.48101,1.49556,2298905.8877476,0
+UMC.US,D,20121009,000000,1.50288,1.51743,1.49556,1.51011,1287493.6261106,0
+UMC.US,D,20121010,000000,1.48824,1.49556,1.48101,1.48824,1734959.607399,0
+UMC.US,D,20121011,000000,1.48101,1.51011,1.46646,1.48101,1036584.9532247,0
+UMC.US,D,20121012,000000,1.47369,1.48824,1.46646,1.47369,1337082.5606878,0
+UMC.US,D,20121015,000000,1.45173,1.46646,1.43718,1.4445,1642136.9718892,0
+UMC.US,D,20121016,000000,1.4445,1.46646,1.43718,1.45905,2810446.2615565,0
+UMC.US,D,20121017,000000,1.45173,1.46646,1.4445,1.45905,2358667.4578384,0
+UMC.US,D,20121018,000000,1.4445,1.45173,1.43718,1.4445,3333591.1961125,0
+UMC.US,D,20121019,000000,1.43718,1.4445,1.40789,1.40789,2368497.0279314,0
+UMC.US,D,20121022,000000,1.40789,1.42235,1.38612,1.39335,2377931.3269964,0
+UMC.US,D,20121023,000000,1.38612,1.40067,1.38612,1.39335,2727193.2335229,0
+UMC.US,D,20121024,000000,1.40067,1.42235,1.40067,1.41522,599400.28034702,0
+UMC.US,D,20121025,000000,1.42235,1.42986,1.40067,1.41522,2155764.5045765,0
+UMC.US,D,20121026,000000,1.39335,1.40067,1.38612,1.40067,1209998.130787,0
+UMC.US,D,20121031,000000,1.39335,1.42235,1.3497,1.37148,3704713.4017034,0
+UMC.US,D,20121101,000000,1.36425,1.37148,1.34229,1.35712,3031370.8036027,0
+UMC.US,D,20121102,000000,1.35712,1.35712,1.33497,1.34229,1217924.8597586,0
+UMC.US,D,20121105,000000,1.33497,1.34229,1.29864,1.29864,4301355.3082188,0
+UMC.US,D,20121106,000000,1.31319,1.34229,1.31319,1.32783,3045506.8036021,0
+UMC.US,D,20121107,000000,1.31319,1.3497,1.31319,1.32783,3195524.411072,0
+UMC.US,D,20121108,000000,1.32051,1.3497,1.32051,1.34229,2007974.691499,0
+UMC.US,D,20121109,000000,1.35712,1.37148,1.34229,1.36425,7892747.3828245,0
+UMC.US,D,20121112,000000,1.39335,1.41522,1.33497,1.33497,2120145.3643911,0
+UMC.US,D,20121113,000000,1.31319,1.33497,1.31319,1.33497,885702.22425944,0
+UMC.US,D,20121114,000000,1.33497,1.3497,1.32051,1.32051,418778.46727098,0
+UMC.US,D,20121115,000000,1.32051,1.34229,1.32051,1.32783,1652378.8597392,0
+UMC.US,D,20121116,000000,1.32783,1.32783,1.29864,1.31319,3153629.9437842,0
+UMC.US,D,20121119,000000,1.31319,1.32783,1.30596,1.32051,617096.91586024,0
+UMC.US,D,20121120,000000,1.31319,1.32051,1.30596,1.32051,559472.57941422,0
+UMC.US,D,20121121,000000,1.29864,1.29864,1.27668,1.27668,3214464.3923796,0
+UMC.US,D,20121123,000000,1.3497,1.38612,1.34229,1.37148,2497228.5980191,0
+UMC.US,D,20121126,000000,1.39335,1.39335,1.36425,1.38612,2923621.6260374,0
+UMC.US,D,20121127,000000,1.40789,1.42986,1.39335,1.42235,3524689.2895619,0
+UMC.US,D,20121128,000000,1.41522,1.42235,1.39335,1.40789,3202662.7288287,0
+UMC.US,D,20121129,000000,1.40789,1.43718,1.40067,1.42986,1424457.7008709,0
+UMC.US,D,20121130,000000,1.41522,1.43718,1.39335,1.39335,6261488.3548601,0
+UMC.US,D,20121203,000000,1.38612,1.40067,1.3788,1.3788,8306931.7566377,0
+UMC.US,D,20121204,000000,1.3788,1.40789,1.3788,1.39335,1181252.0186387,0
+UMC.US,D,20121205,000000,1.43718,1.45905,1.42986,1.43718,5923802.2427256,0
+UMC.US,D,20121206,000000,1.4445,1.49556,1.4445,1.49556,6037011.7006645,0
+UMC.US,D,20121207,000000,1.45905,1.48101,1.45173,1.47369,1891805.4952425,0
+UMC.US,D,20121210,000000,1.45905,1.45905,1.43718,1.4445,1176969.0279847,0
+UMC.US,D,20121211,000000,1.45905,1.45905,1.42986,1.4445,1274566.8784477,0
+UMC.US,D,20121212,000000,1.45173,1.45905,1.43718,1.45173,1895545.1214105,0
+UMC.US,D,20121213,000000,1.48824,1.49556,1.46646,1.46646,3243805.0092007,0
+UMC.US,D,20121214,000000,1.45905,1.47369,1.45905,1.46646,1948352.6915016,0
+UMC.US,D,20121217,000000,1.45905,1.47369,1.45173,1.45905,2542256.467176,0
+UMC.US,D,20121218,000000,1.47369,1.47369,1.45173,1.45905,1046519.9999532,0
+UMC.US,D,20121219,000000,1.45173,1.45905,1.43718,1.43718,1943349.4765486,0
+UMC.US,D,20121220,000000,1.46646,1.47369,1.45173,1.46646,4511511.644658,0
+UMC.US,D,20121221,000000,1.45905,1.47369,1.4445,1.45173,5389507.6820019,0
+UMC.US,D,20121224,000000,1.45173,1.45905,1.42986,1.43718,880762.93454004,0
+UMC.US,D,20121226,000000,1.45173,1.45905,1.45173,1.45905,1778569.4017896,0
+UMC.US,D,20121227,000000,1.47369,1.47369,1.45173,1.47369,2854166.8596854,0
+UMC.US,D,20121228,000000,1.45905,1.48824,1.45905,1.45905,2605065.1400704,0
+UMC.US,D,20121231,000000,1.45173,1.47369,1.4445,1.45173,2517907.3456817,0
+UMC.US,D,20130102,000000,1.48101,1.49556,1.47369,1.48824,4765413.083899,0
+UMC.US,D,20130103,000000,1.52475,1.5759,1.52475,1.56849,10691135.214475,0
+UMC.US,D,20130104,000000,1.56849,1.56849,1.55394,1.56849,1635042.3363755,0
+UMC.US,D,20130107,000000,1.55394,1.55394,1.53198,1.5393,2338939.0653159,0
+UMC.US,D,20130108,000000,1.54653,1.54653,1.51011,1.52475,3321275.9998514,0
+UMC.US,D,20130109,000000,1.51011,1.51011,1.48824,1.48824,1956895.2335573,0
+UMC.US,D,20130110,000000,1.48824,1.50288,1.48101,1.49556,3052145.4391158,0
+UMC.US,D,20130111,000000,1.49556,1.51743,1.49556,1.51011,2914582.5980005,0
+UMC.US,D,20130114,000000,1.49556,1.51011,1.48101,1.48101,1407745.5139557,0
+UMC.US,D,20130115,000000,1.47369,1.48101,1.45905,1.47369,5817757.7380575,0
+UMC.US,D,20130116,000000,1.46646,1.46646,1.42986,1.43718,4689058.6539958,0
+UMC.US,D,20130117,000000,1.43718,1.43718,1.39335,1.40067,13338770.298469,0
+UMC.US,D,20130118,000000,1.42235,1.46646,1.41522,1.45905,7442463.364153,0
+UMC.US,D,20130122,000000,1.45905,1.45905,1.40067,1.42235,10762337.270547,0
+UMC.US,D,20130123,000000,1.41522,1.4445,1.40789,1.4445,11350302.392016,0
+UMC.US,D,20130124,000000,1.43718,1.4445,1.42235,1.42986,2805111.7008091,0
+UMC.US,D,20130125,000000,1.42235,1.42986,1.41522,1.41522,4177544.915701,0
+UMC.US,D,20130128,000000,1.42235,1.42986,1.40789,1.40789,4466631.8689591,0
+UMC.US,D,20130129,000000,1.42235,1.42986,1.41522,1.42235,7884523.4015164,0
+UMC.US,D,20130130,000000,1.42986,1.43718,1.41522,1.43718,5363395.2894797,0
+UMC.US,D,20130131,000000,1.42235,1.43718,1.42235,1.42986,1718609.6634745,0
+UMC.US,D,20130201,000000,1.4445,1.4445,1.42235,1.42235,1629030.1681514,0
+UMC.US,D,20130204,000000,1.42235,1.42986,1.40067,1.40789,2408694.2802661,0
+UMC.US,D,20130205,000000,1.40789,1.41522,1.39335,1.39335,4321663.2895263,0
+UMC.US,D,20130206,000000,1.38612,1.42986,1.3788,1.42235,4709527.513808,0
+UMC.US,D,20130207,000000,1.39335,1.41522,1.36425,1.3788,6135278.6352395,0
+UMC.US,D,20130208,000000,1.38612,1.39335,1.37148,1.37148,944434.59808859,0
+UMC.US,D,20130211,000000,1.39335,1.39335,1.37148,1.37148,1367490.7289108,0
+UMC.US,D,20130212,000000,1.3788,1.39335,1.3788,1.39335,1212370.8223757,0
+UMC.US,D,20130213,000000,1.38612,1.40789,1.38612,1.39335,1459735.9064768,0
+UMC.US,D,20130214,000000,1.3788,1.39335,1.36425,1.37148,1832328.3924414,0
+UMC.US,D,20130215,000000,1.39335,1.40789,1.3788,1.3788,4646776.3736239,0
+UMC.US,D,20130219,000000,1.39335,1.40067,1.3788,1.38612,3311769.2521883,0
+UMC.US,D,20130220,000000,1.38612,1.39335,1.3497,1.36425,3574247.3269429,0
+UMC.US,D,20130221,000000,1.35712,1.36425,1.3497,1.36425,938992.42986453,0
+UMC.US,D,20130222,000000,1.36425,1.39335,1.36425,1.38612,1998857.887761,0
+UMC.US,D,20130225,000000,1.3788,1.38612,1.34229,1.3497,1505499.9812411,0
+UMC.US,D,20130226,000000,1.34229,1.3497,1.32051,1.32051,4165704.8970099,0
+UMC.US,D,20130227,000000,1.32783,1.34229,1.32051,1.34229,7502891.8875148,0
+UMC.US,D,20130228,000000,1.3497,1.3497,1.34229,1.3497,817879.6822064,0
+UMC.US,D,20130301,000000,1.34229,1.3497,1.32783,1.33497,2439340.037274,0
+UMC.US,D,20130304,000000,1.33497,1.33497,1.31319,1.32051,2810366.3550145,0
+UMC.US,D,20130305,000000,1.34229,1.35712,1.33497,1.35712,2142474.4485023,0
+UMC.US,D,20130306,000000,1.36425,1.3788,1.36425,1.3788,1144616.4672385,0
+UMC.US,D,20130307,000000,1.37148,1.37148,1.3497,1.35712,2035019.3270118,0
+UMC.US,D,20130308,000000,1.36425,1.37148,1.34229,1.34229,2011906.0933679,0
+UMC.US,D,20130311,000000,1.34229,1.3497,1.32051,1.32783,2897187.4765059,0
+UMC.US,D,20130312,000000,1.34229,1.3497,1.33497,1.33497,685208.18688523,0
+UMC.US,D,20130313,000000,1.3497,1.36425,1.3497,1.36425,1845273.2522539,0
+UMC.US,D,20130314,000000,1.38612,1.40789,1.38612,1.39335,2180742.2242015,0
+UMC.US,D,20130315,000000,1.40067,1.40067,1.3497,1.3497,5674911.4763816,0
+UMC.US,D,20130318,000000,1.34229,1.36425,1.32783,1.34229,1810505.3830966,0
+UMC.US,D,20130319,000000,1.33497,1.3497,1.32051,1.32783,3420937.5699404,0
+UMC.US,D,20130320,000000,1.33497,1.3497,1.31319,1.33497,4173131.9437385,0
+UMC.US,D,20130321,000000,1.32783,1.33497,1.32051,1.32051,2146272.6728012,0
+UMC.US,D,20130322,000000,1.32051,1.33497,1.32051,1.32051,1819388.8597317,0
+UMC.US,D,20130325,000000,1.32783,1.33497,1.29864,1.31319,2268637.2896181,0
+UMC.US,D,20130326,000000,1.32051,1.32783,1.30596,1.32051,2147602.3176609,0
+UMC.US,D,20130327,000000,1.31319,1.33497,1.31319,1.32051,3325898.8596643,0
+UMC.US,D,20130328,000000,1.31319,1.31319,1.29864,1.31319,4739538.2801618,0
+UMC.US,D,20130401,000000,1.32051,1.32051,1.30596,1.31319,1069731.2522886,0
+UMC.US,D,20130402,000000,1.31319,1.32783,1.31319,1.32783,1372002.7849853,0
+UMC.US,D,20130403,000000,1.32051,1.34229,1.32051,1.32051,2265362.1868145,0
+UMC.US,D,20130404,000000,1.32783,1.33497,1.32051,1.33497,1232276.0747112,0
+UMC.US,D,20130405,000000,1.32051,1.32783,1.30596,1.31319,2860095.9251057,0
+UMC.US,D,20130408,000000,1.31319,1.33497,1.29132,1.31319,4962167.4951051,0
+UMC.US,D,20130409,000000,1.31319,1.32783,1.29864,1.32051,3534133.177412,0
+UMC.US,D,20130410,000000,1.32051,1.32051,1.30596,1.31319,2085474.4485048,0
+UMC.US,D,20130411,000000,1.33497,1.35712,1.32783,1.34229,1956230.4111274,0
+UMC.US,D,20130412,000000,1.32051,1.33497,1.31319,1.32051,895466.80369826,0
+UMC.US,D,20130415,000000,1.32051,1.32051,1.29132,1.29132,3350325.7568595,0
+UMC.US,D,20130416,000000,1.32051,1.33497,1.31319,1.32783,6366255.4202759,0
+UMC.US,D,20130417,000000,1.32783,1.32783,1.29864,1.31319,3961991.1587013,0
+UMC.US,D,20130418,000000,1.32051,1.32783,1.30596,1.31319,929877.75696775,0
+UMC.US,D,20130419,000000,1.33497,1.35712,1.33497,1.3497,1765433.8316967,0
+UMC.US,D,20130422,000000,1.33497,1.34229,1.32051,1.34229,1026736.2055615,0
+UMC.US,D,20130423,000000,1.34229,1.3497,1.33497,1.3497,1764080.7475846,0
+UMC.US,D,20130424,000000,1.3497,1.36425,1.3497,1.35712,1057621.6821957,0
+UMC.US,D,20130425,000000,1.3497,1.36425,1.3497,1.36425,1032825.0840659,0
+UMC.US,D,20130426,000000,1.36425,1.37148,1.32051,1.32051,3412507.9624642,0
+UMC.US,D,20130429,000000,1.34229,1.3497,1.32783,1.3497,1629962.411142,0
+UMC.US,D,20130430,000000,1.34754,1.37739,1.34003,1.37739,2159428.4858847,0
+UMC.US,D,20130501,000000,1.3788,1.3788,1.35712,1.37148,1403815.1775073,0
+UMC.US,D,20130502,000000,1.37148,1.37148,1.36425,1.36425,737486.24295766,0
+UMC.US,D,20130503,000000,1.38612,1.38612,1.36425,1.37148,1130432.5233139,0
+UMC.US,D,20130506,000000,1.40067,1.4445,1.40067,1.42986,4520576.2427884,0
+UMC.US,D,20130507,000000,1.41522,1.42235,1.40789,1.40789,481607.38315602,0
+UMC.US,D,20130508,000000,1.47369,1.48824,1.45173,1.48101,4726101.1960503,0
+UMC.US,D,20130509,000000,1.45905,1.50288,1.45905,1.49556,9271682.8593983,0
+UMC.US,D,20130510,000000,1.51743,1.56849,1.51743,1.56126,11787377.326575,0
+UMC.US,D,20130513,000000,1.5759,1.59026,1.56849,1.58304,3211317.1400433,0
+UMC.US,D,20130514,000000,1.58304,1.58304,1.52475,1.5393,4150708.0371975,0
+UMC.US,D,20130515,000000,1.53198,1.5393,1.51743,1.53198,4230976.8222406,0
+UMC.US,D,20130516,000000,1.56126,1.59026,1.55394,1.56849,2580017.1026883,0
+UMC.US,D,20130517,000000,1.5759,1.59759,1.56126,1.59026,2262938.355039,0
+UMC.US,D,20130520,000000,1.59759,1.61945,1.59026,1.61232,2801520.168099,0
+UMC.US,D,20130521,000000,1.65615,1.69257,1.65615,1.68525,4031503.4577636,0
+UMC.US,D,20130522,000000,1.64142,1.66338,1.64142,1.65615,2880921.7008057,0
+UMC.US,D,20130523,000000,1.59026,1.60509,1.5759,1.59759,2708948.9718414,0
+UMC.US,D,20130524,000000,1.5759,1.58304,1.56126,1.5759,1744257.5326322,0
+UMC.US,D,20130528,000000,1.60509,1.63419,1.60509,1.63419,2032339.7943016,0
+UMC.US,D,20130529,000000,1.62293,1.63034,1.60059,1.60819,950684.35509766,0
+UMC.US,D,20130530,000000,1.60509,1.61232,1.59026,1.60509,1857119.6634683,0
+UMC.US,D,20130531,000000,1.57834,1.59317,1.57074,1.58576,2682557.4391323,0
+UMC.US,D,20130603,000000,1.59759,1.62687,1.58304,1.61945,3160787.4391109,0
+UMC.US,D,20130604,000000,1.64527,1.66028,1.63034,1.63785,1863317.2148699,0
+UMC.US,D,20130605,000000,1.63034,1.63785,1.59317,1.60819,2177439.4204633,0
+UMC.US,D,20130606,000000,1.59317,1.60819,1.58576,1.60059,508706.35511743,0
+UMC.US,D,20130607,000000,1.56849,1.60509,1.56849,1.59759,1051891.8504202,0
+UMC.US,D,20130610,000000,1.61232,1.63419,1.59026,1.59759,3385694.523213,0
+UMC.US,D,20130611,000000,1.59759,1.60509,1.58304,1.59026,2052236.5232727,0
+UMC.US,D,20130612,000000,1.60509,1.60509,1.5759,1.59026,1088442.1681756,0
+UMC.US,D,20130613,000000,1.56126,1.58304,1.56126,1.5759,1510435.0092782,0
+UMC.US,D,20130614,000000,1.56126,1.56849,1.51743,1.52475,4556128.2614784,0
+UMC.US,D,20130617,000000,1.56849,1.59759,1.56849,1.5759,2210374.7662563,0
+UMC.US,D,20130618,000000,1.59317,1.62293,1.59317,1.62293,2233842.7849468,0
+UMC.US,D,20130619,000000,1.60509,1.62687,1.58304,1.58304,2480010.3363377,0
+UMC.US,D,20130620,000000,1.5393,1.5393,1.49556,1.50288,4593563.9437197,0
+UMC.US,D,20130621,000000,1.50382,1.51123,1.46665,1.50382,4549352.1867124,0
+UMC.US,D,20130624,000000,1.48101,1.53198,1.46646,1.48101,3556258.766196,0
+UMC.US,D,20130625,000000,1.4964,1.53357,1.48148,1.53357,1899563.8877655,0
+UMC.US,D,20130626,000000,1.58576,1.60819,1.57074,1.59317,6340412.5791556,0
+UMC.US,D,20130627,000000,1.66779,1.71979,1.65277,1.70487,10028509.681794,0
+UMC.US,D,20130628,000000,1.70712,1.73622,1.68525,1.69989,6132464.8595387,0
+UMC.US,D,20130701,000000,1.74213,1.77939,1.74213,1.77188,6078133.7380458,0
+UMC.US,D,20130702,000000,1.73471,1.74954,1.69004,1.71238,3804447.4203905,0
+UMC.US,D,20130703,000000,1.71238,1.76456,1.70487,1.76456,3485974.0372272,0
+UMC.US,D,20130705,000000,1.76456,1.77939,1.71979,1.71979,1281787.2335875,0
+UMC.US,D,20130708,000000,1.71238,1.71979,1.67521,1.68262,2885006.5232354,0
+UMC.US,D,20130709,000000,1.70487,1.71238,1.69004,1.69745,2482137.9811974,0
+UMC.US,D,20130710,000000,1.66028,1.68262,1.65277,1.66028,3096986.8596745,0
+UMC.US,D,20130711,000000,1.74954,1.75696,1.73471,1.75696,2027965.1774794,0
+UMC.US,D,20130712,000000,1.71979,1.74213,1.69745,1.72721,2348484.1681192,0
+UMC.US,D,20130715,000000,1.75696,1.75696,1.73471,1.74954,1018697.6074311,0
+UMC.US,D,20130716,000000,1.71238,1.71979,1.65277,1.66028,6712048.3174567,0
+UMC.US,D,20130717,000000,1.62293,1.64527,1.60819,1.62293,3737769.1400197,0
+UMC.US,D,20130718,000000,1.61561,1.62293,1.57074,1.57834,3132875.5512617,0
+UMC.US,D,20130719,000000,1.53357,1.55601,1.52616,1.53357,2251694.9718619,0
+UMC.US,D,20130722,000000,1.56342,1.59317,1.54859,1.59317,2882425.0092168,0
+UMC.US,D,20130723,000000,1.63785,1.64527,1.62293,1.63034,7280434.2052818,0
+UMC.US,D,20130724,000000,1.63034,1.63785,1.60819,1.62293,1665371.6634769,0
+UMC.US,D,20130725,000000,1.60059,1.63034,1.60059,1.62293,1834460.2989834,0
+UMC.US,D,20130726,000000,1.63785,1.64527,1.60059,1.63034,5778873.0838536,0
+UMC.US,D,20130729,000000,1.59317,1.61561,1.58576,1.60819,1449096.6167576,0
+UMC.US,D,20130730,000000,1.63034,1.65277,1.62293,1.63785,1562391.3083413,0
+UMC.US,D,20130731,000000,1.62293,1.63785,1.61561,1.63785,992033.32705842,0
+UMC.US,D,20130801,000000,1.64527,1.64527,1.63034,1.63034,760834.9345454,0
+UMC.US,D,20130802,000000,1.63034,1.63034,1.60059,1.60819,720261.58875282,0
+UMC.US,D,20130805,000000,1.61561,1.63034,1.59317,1.60819,1556101.0653509,0
+UMC.US,D,20130806,000000,1.58576,1.61561,1.57074,1.60819,3327619.5138698,0
+UMC.US,D,20130807,000000,1.56342,1.57074,1.51123,1.52616,4146248.1867304,0
+UMC.US,D,20130808,000000,1.51123,1.54859,1.50382,1.54108,2055989.999908,0
+UMC.US,D,20130809,000000,1.52616,1.53357,1.51123,1.51884,2394546.5606405,0
+UMC.US,D,20130812,000000,1.51123,1.52616,1.50382,1.50382,712819.62613633,0
+UMC.US,D,20130813,000000,1.51123,1.52616,1.50382,1.51123,1486961.6634849,0
+UMC.US,D,20130814,000000,1.51123,1.52616,1.47397,1.48908,2546314.6540917,0
+UMC.US,D,20130815,000000,1.46665,1.47397,1.44431,1.45924,1627682.4111421,0
+UMC.US,D,20130816,000000,1.45924,1.45924,1.44431,1.44431,803770.31772105,0
+UMC.US,D,20130819,000000,1.44431,1.44431,1.42958,1.43699,1074005.7195781,0
+UMC.US,D,20130820,000000,1.42958,1.43699,1.40724,1.41456,1918914.0559889,0
+UMC.US,D,20130821,000000,1.42207,1.46665,1.39964,1.39964,2229833.6073769,0
+UMC.US,D,20130822,000000,1.42207,1.43699,1.42207,1.42207,845501.77566311,0
+UMC.US,D,20130823,000000,1.45924,1.47397,1.45173,1.45924,1503941.2709608,0
+UMC.US,D,20130826,000000,1.46665,1.48148,1.45173,1.46665,2011947.6447698,0
+UMC.US,D,20130827,000000,1.45173,1.45173,1.43699,1.43699,2023150.5419656,0
+UMC.US,D,20130828,000000,1.43699,1.45173,1.42207,1.42958,2568194.1307262,0
+UMC.US,D,20130829,000000,1.42958,1.45173,1.42958,1.44431,1062046.3737843,0
+UMC.US,D,20130830,000000,1.46665,1.48148,1.45173,1.45924,1776112.5419766,0
+UMC.US,D,20130903,000000,1.45173,1.47397,1.44431,1.44431,787092.22426385,0
+UMC.US,D,20130904,000000,1.47397,1.48148,1.47397,1.48148,538928.07474225,0
+UMC.US,D,20130905,000000,1.48148,1.4964,1.47397,1.48148,984453.9251896,0
+UMC.US,D,20130906,000000,1.4964,1.50382,1.48148,1.4964,1351204.7102199,0
+UMC.US,D,20130909,000000,1.4964,1.50382,1.47397,1.50382,1187148.0560217,0
+UMC.US,D,20130910,000000,1.53357,1.53357,1.52616,1.53357,547190.41119047,0
+UMC.US,D,20130911,000000,1.51884,1.51884,1.51123,1.51884,639673.17754148,0
+UMC.US,D,20130912,000000,1.51123,1.51123,1.48908,1.48908,933300.95322928,0
+UMC.US,D,20130913,000000,1.47397,1.47397,1.45924,1.45924,2708609.1026826,0
+UMC.US,D,20130916,000000,1.48908,1.4964,1.46665,1.46665,3425708.5232112,0
+UMC.US,D,20130917,000000,1.47397,1.48148,1.45924,1.46665,2511087.5886727,0
+UMC.US,D,20130918,000000,1.47397,1.48908,1.44431,1.48908,3597029.2147924,0
+UMC.US,D,20130919,000000,1.48148,1.4964,1.45924,1.46665,1938176.8597264,0
+UMC.US,D,20130920,000000,1.46665,1.47397,1.45924,1.46665,1704899.8316994,0
+UMC.US,D,20130923,000000,1.52616,1.53357,1.51884,1.53357,2001267.8690693,0
+UMC.US,D,20130924,000000,1.56342,1.58576,1.54108,1.56342,3473064.3362932,0
+UMC.US,D,20130925,000000,1.57074,1.57834,1.54859,1.57074,2535927.8690454,0
+UMC.US,D,20130926,000000,1.54859,1.54859,1.53357,1.54108,829295.6635143,0
+UMC.US,D,20130927,000000,1.54108,1.54859,1.52616,1.52616,874141.34575529,0
+UMC.US,D,20130930,000000,1.53357,1.54108,1.51123,1.53357,1603238.467218,0
+UMC.US,D,20131001,000000,1.53357,1.54859,1.52616,1.54859,1199989.5700398,0
+UMC.US,D,20131002,000000,1.53357,1.54108,1.51123,1.51884,652068.28034466,0
+UMC.US,D,20131003,000000,1.59317,1.60059,1.57834,1.58576,2638395.7568913,0
+UMC.US,D,20131004,000000,1.57074,1.57834,1.55601,1.57074,601220.01866469,0
+UMC.US,D,20131007,000000,1.56342,1.57074,1.55601,1.56342,393117.81306653,0
+UMC.US,D,20131008,000000,1.60819,1.61561,1.57834,1.58576,2107979.3270085,0
+UMC.US,D,20131009,000000,1.54859,1.56342,1.54859,1.55601,1207016.0186376,0
+UMC.US,D,20131010,000000,1.55601,1.57834,1.54859,1.55601,6880313.3828698,0
+UMC.US,D,20131011,000000,1.54859,1.57074,1.54108,1.57074,1958010.7288844,0
+UMC.US,D,20131014,000000,1.51884,1.54108,1.51123,1.54108,769583.10276931,0
+UMC.US,D,20131015,000000,1.57074,1.57074,1.55601,1.55601,881786.80369887,0
+UMC.US,D,20131016,000000,1.54108,1.54859,1.53357,1.54859,635800.37380333,0
+UMC.US,D,20131017,000000,1.55601,1.57834,1.54859,1.57834,1056843.9251864,0
+UMC.US,D,20131018,000000,1.59317,1.59317,1.58576,1.59317,292504.82241682,0
+UMC.US,D,20131021,000000,1.60059,1.61561,1.58576,1.59317,1888083.9812239,0
+UMC.US,D,20131022,000000,1.58576,1.61561,1.58576,1.60059,845509.23360703,0
+UMC.US,D,20131023,000000,1.58576,1.58576,1.55601,1.56342,1067909.3831298,0
+UMC.US,D,20131024,000000,1.55601,1.57074,1.54108,1.55601,1565942.3550701,0
+UMC.US,D,20131025,000000,1.54108,1.54859,1.53357,1.53357,265542.22428719,0
+UMC.US,D,20131028,000000,1.54859,1.55601,1.54108,1.55601,421861.79437365,0
+UMC.US,D,20131029,000000,1.55601,1.56342,1.54859,1.54859,524377.62614477,0
+UMC.US,D,20131030,000000,1.59317,1.60819,1.54859,1.55601,2164136.5793424,0
+UMC.US,D,20131031,000000,1.51123,1.53357,1.51123,1.52616,1718432.8036614,0
+UMC.US,D,20131101,000000,1.51884,1.53357,1.48908,1.51123,2248344.2241985,0
+UMC.US,D,20131104,000000,1.50382,1.51123,1.48148,1.50382,3506390.6914319,0
+UMC.US,D,20131105,000000,1.50382,1.51123,1.4964,1.50382,1728612.8971189,0
+UMC.US,D,20131106,000000,1.51123,1.51123,1.4964,1.4964,757278.56071379,0
+UMC.US,D,20131107,000000,1.52616,1.53357,1.50382,1.51123,851902.8223918,0
+UMC.US,D,20131108,000000,1.4964,1.51123,1.48148,1.4964,1012996.5420108,0
+UMC.US,D,20131111,000000,1.48908,1.50382,1.48148,1.48148,745092.2803405,0
+UMC.US,D,20131112,000000,1.47397,1.48148,1.45924,1.47397,3309993.1961136,0
+UMC.US,D,20131113,000000,1.45924,1.48148,1.45173,1.47397,545981.15885408,0
+UMC.US,D,20131114,000000,1.47397,1.47397,1.44431,1.46665,2849217.9811809,0
+UMC.US,D,20131115,000000,1.47397,1.48908,1.45924,1.47397,4241933.6072869,0
+UMC.US,D,20131118,000000,1.46665,1.48908,1.46665,1.47397,663321.25230677,0
+UMC.US,D,20131119,000000,1.46665,1.48148,1.46665,1.46665,430465.0654013,0
+UMC.US,D,20131120,000000,1.45924,1.47397,1.45924,1.46665,749776.9345459,0
+UMC.US,D,20131121,000000,1.46665,1.46665,1.45173,1.45173,346019.83176022,0
+UMC.US,D,20131122,000000,1.45173,1.46665,1.45173,1.45924,230087.15886821,0
+UMC.US,D,20131125,000000,1.45173,1.46665,1.45173,1.45173,213021.25232692,0
+UMC.US,D,20131126,000000,1.46665,1.46665,1.42207,1.44431,4851296.635297,0
+UMC.US,D,20131127,000000,1.46665,1.48148,1.46665,1.48148,381658.14951564,0
+UMC.US,D,20131129,000000,1.48908,1.4964,1.47397,1.4964,260803.23363319,0
+UMC.US,D,20131202,000000,1.4964,1.4964,1.45924,1.45924,706825.57006184,0
+UMC.US,D,20131203,000000,1.47397,1.48148,1.45924,1.46665,1016584.8784592,0
+UMC.US,D,20131204,000000,1.45924,1.48148,1.45924,1.45924,879791.27098868,0
+UMC.US,D,20131205,000000,1.45924,1.47397,1.45924,1.45924,1334974.0933982,0
+UMC.US,D,20131206,000000,1.45924,1.47397,1.45173,1.46665,1973957.9438369,0
+UMC.US,D,20131209,000000,1.48148,1.4964,1.47397,1.48908,1043239.5700468,0
+UMC.US,D,20131210,000000,1.48908,1.4964,1.47397,1.48148,773323.79435793,0
+UMC.US,D,20131211,000000,1.48148,1.48908,1.46665,1.46665,743275.73828451,0
+UMC.US,D,20131212,000000,1.46665,1.47397,1.45924,1.46665,1441444.7662907,0
+UMC.US,D,20131213,000000,1.47397,1.47397,1.45173,1.45924,2052819.3083194,0
+UMC.US,D,20131216,000000,1.47397,1.48148,1.45924,1.45924,1444903.1214307,0
+UMC.US,D,20131217,000000,1.46665,1.47397,1.45924,1.47397,1400760.6167598,0
+UMC.US,D,20131218,000000,1.48148,1.48908,1.45924,1.48148,1209224.6354599,0
+UMC.US,D,20131219,000000,1.48148,1.48148,1.45173,1.47397,3911611.682068,0
+UMC.US,D,20131220,000000,1.48908,1.4964,1.45173,1.45173,3950923.5699167,0
+UMC.US,D,20131223,000000,1.48148,1.51123,1.48148,1.50382,1841997.0840297,0
+UMC.US,D,20131224,000000,1.48148,1.4964,1.45924,1.47397,895313.38313752,0
+UMC.US,D,20131226,000000,1.47397,1.48908,1.46665,1.48148,565160.8597878,0
+UMC.US,D,20131227,000000,1.48908,1.50382,1.48908,1.48908,501100.31773459,0
+UMC.US,D,20131230,000000,1.48908,1.51884,1.48908,1.51123,1102886.074717,0
+UMC.US,D,20131231,000000,1.50382,1.51884,1.50382,1.51884,1093309.0092969,0
+UMC.US,D,20140102,000000,1.50382,1.50382,1.48148,1.48908,1233977.5513467,0
+UMC.US,D,20140103,000000,1.50382,1.50382,1.47397,1.48908,981485.66350749,0
+UMC.US,D,20140106,000000,1.51123,1.51123,1.4964,1.4964,598903.79436573,0
+UMC.US,D,20140107,000000,1.51123,1.53357,1.51123,1.51884,983295.81304012,0
+UMC.US,D,20140108,000000,1.54108,1.61561,1.53357,1.60059,3999427.9063631,0
+UMC.US,D,20140109,000000,1.57074,1.57074,1.54859,1.56342,2487929.6073653,0
+UMC.US,D,20140110,000000,1.55601,1.57834,1.55601,1.57074,1267150.4859246,0
+UMC.US,D,20140113,000000,1.54859,1.55601,1.52616,1.55601,1825692.9531894,0
+UMC.US,D,20140114,000000,1.55601,1.56342,1.54859,1.56342,1934757.9251471,0
+UMC.US,D,20140115,000000,1.57074,1.58576,1.56342,1.57834,3389522.5792876,0
+UMC.US,D,20140116,000000,1.58576,1.58576,1.55601,1.56342,1581411.1961909,0
+UMC.US,D,20140117,000000,1.56342,1.56342,1.54859,1.55601,958850.80369542,0
+UMC.US,D,20140121,000000,1.55601,1.56342,1.54859,1.55601,683971.23361426,0
+UMC.US,D,20140122,000000,1.55601,1.57074,1.54859,1.55601,1621550.9158153,0
+UMC.US,D,20140123,000000,1.56342,1.59317,1.55601,1.57834,5314097.2147155,0
+UMC.US,D,20140124,000000,1.55601,1.55601,1.52616,1.54108,3437824.4858275,0
+UMC.US,D,20140127,000000,1.50382,1.51884,1.4964,1.51123,1569254.7475933,0
+UMC.US,D,20140128,000000,1.51123,1.51123,1.48908,1.4964,1127644.3177066,0
+UMC.US,D,20140129,000000,1.4964,1.50382,1.47397,1.4964,999243.02799268,0
+UMC.US,D,20140130,000000,1.4964,1.53357,1.48908,1.51123,1084075.0092973,0
+UMC.US,D,20140131,000000,1.51123,1.51123,1.48908,1.50382,468682.76633417,0
+UMC.US,D,20140203,000000,1.4964,1.50382,1.47397,1.48908,1090012.5980821,0
+UMC.US,D,20140204,000000,1.4964,1.4964,1.45924,1.48148,1322931.6448006,0
+UMC.US,D,20140205,000000,1.46665,1.48148,1.45173,1.46665,2491937.7195147,0
+UMC.US,D,20140206,000000,1.48148,1.48908,1.46665,1.48148,1581288.6728265,0
+UMC.US,D,20140207,000000,1.47397,1.4964,1.47397,1.48908,345706.59811538,0
+UMC.US,D,20140210,000000,1.48148,1.48908,1.47397,1.47397,547673.04670447,0
+UMC.US,D,20140211,000000,1.47397,1.48908,1.46665,1.47397,1371589.4018078,0
+UMC.US,D,20140212,000000,1.48908,1.4964,1.48148,1.48908,1634913.4204876,0
+UMC.US,D,20140213,000000,1.48148,1.48908,1.47397,1.48908,743501.60744337,0
+UMC.US,D,20140214,000000,1.48908,1.4964,1.48148,1.48908,843107.77566322,0
+UMC.US,D,20140218,000000,1.48908,1.48908,1.46665,1.48148,568721.49530166,0
+UMC.US,D,20140219,000000,1.48148,1.48908,1.47397,1.48908,546907.00932133,0
+UMC.US,D,20140220,000000,1.48148,1.48908,1.46665,1.48908,622083.08408432,0
+UMC.US,D,20140221,000000,1.48908,1.4964,1.47397,1.48908,787644.1121143,0
+UMC.US,D,20140224,000000,1.48908,1.4964,1.48148,1.48148,584847.70090842,0
+UMC.US,D,20140225,000000,1.45173,1.48908,1.45173,1.48148,1070719.9625689,0
+UMC.US,D,20140226,000000,1.48148,1.48908,1.47397,1.48148,243706.42989564,0
+UMC.US,D,20140227,000000,1.48148,1.48908,1.47397,1.48908,220751.94391536,0
+UMC.US,D,20140228,000000,1.48148,1.4964,1.48148,1.4964,427338.05605565,0
+UMC.US,D,20140303,000000,1.50382,1.50382,1.48148,1.50382,663270.11211986,0
+UMC.US,D,20140304,000000,1.50382,1.50382,1.4964,1.4964,639583.68221438,0
+UMC.US,D,20140305,000000,1.4964,1.50382,1.48908,1.50382,745775.21491991,0
+UMC.US,D,20140306,000000,1.51123,1.55601,1.51123,1.55601,1739323.5700156,0
+UMC.US,D,20140307,000000,1.54108,1.54108,1.52616,1.54108,2718258.6167008,0
+UMC.US,D,20140310,000000,1.53357,1.53357,1.48908,1.48908,2875513.6260396,0
+UMC.US,D,20140311,000000,1.50382,1.54108,1.50382,1.51884,1451459.7195612,0
+UMC.US,D,20140312,000000,1.51884,1.54108,1.51123,1.53357,946491.9251913,0
+UMC.US,D,20140313,000000,1.54859,1.54859,1.52616,1.52616,1008266.0747212,0
+UMC.US,D,20140314,000000,1.53357,1.53357,1.51123,1.51884,579039.02801148,0
+UMC.US,D,20140317,000000,1.52616,1.54108,1.52616,1.53357,434118.39250394,0
+UMC.US,D,20140318,000000,1.54108,1.56342,1.54108,1.56342,1265437.289663,0
+UMC.US,D,20140319,000000,1.54859,1.54859,1.52616,1.53357,540208.71025621,0
+UMC.US,D,20140320,000000,1.52616,1.52616,1.50382,1.51884,879217.00930646,0
+UMC.US,D,20140321,000000,1.51123,1.51884,1.48908,1.4964,1787492.2989855,0
+UMC.US,D,20140324,000000,1.51123,1.51123,1.48148,1.48908,1867646.018608,0
+UMC.US,D,20140325,000000,1.4964,1.51123,1.48148,1.50382,1532532.8971277,0
+UMC.US,D,20140326,000000,1.51123,1.52616,1.50382,1.51884,1094167.7382688,0
+UMC.US,D,20140327,000000,1.51884,1.54859,1.51123,1.54859,512281.90651914,0
+UMC.US,D,20140328,000000,1.54108,1.54859,1.52616,1.54108,2270288.6914872,0
+UMC.US,D,20140331,000000,1.54108,1.54859,1.53357,1.54859,1404782.5793764,0
+UMC.US,D,20140401,000000,1.55601,1.56342,1.54859,1.56342,1122182.9719124,0
+UMC.US,D,20140402,000000,1.56342,1.56342,1.54859,1.56342,559994.63548897,0
+UMC.US,D,20140403,000000,1.56342,1.57834,1.55601,1.56342,1485931.4018027,0
+UMC.US,D,20140404,000000,1.56342,1.57834,1.54108,1.54859,2063814.4485058,0
+UMC.US,D,20140407,000000,1.54859,1.57074,1.53357,1.56342,1299157.8504092,0
+UMC.US,D,20140408,000000,1.55601,1.58576,1.54859,1.57834,3024212.2428554,0
+UMC.US,D,20140409,000000,1.58576,1.63034,1.58576,1.63034,3748405.2334772,0
+UMC.US,D,20140410,000000,1.62293,1.62293,1.60059,1.60819,2484040.8223188,0
+UMC.US,D,20140411,000000,1.60059,1.60059,1.55601,1.57074,1504731.8130168,0
+UMC.US,D,20140414,000000,1.57074,1.57074,1.54859,1.55601,1753820.7475851,0
+UMC.US,D,20140415,000000,1.56342,1.57074,1.53357,1.55601,2969688.280241,0
+UMC.US,D,20140416,000000,1.55601,1.56342,1.54108,1.56342,1076807.7756528,0
+UMC.US,D,20140417,000000,1.56342,1.57834,1.54859,1.57834,2436654.1120405,0
+UMC.US,D,20140421,000000,1.57834,1.58576,1.56342,1.57834,3122211.7568697,0
+UMC.US,D,20140422,000000,1.57834,1.57834,1.54859,1.56342,2428882.9344708,0
+UMC.US,D,20140423,000000,1.57834,1.60059,1.57834,1.58576,4165627.121309,0
+UMC.US,D,20140424,000000,1.58576,1.60059,1.57074,1.57834,1542855.7569403,0
+UMC.US,D,20140425,000000,1.55601,1.55601,1.51884,1.52616,1812593.6073955,0
+UMC.US,D,20140428,000000,1.54108,1.55601,1.54108,1.54859,1499543.2148862,0
+UMC.US,D,20140429,000000,1.57074,1.61561,1.57074,1.58576,5508787.9062956,0
+UMC.US,D,20140430,000000,1.59317,1.62293,1.57834,1.62293,2662024.6540865,0
+UMC.US,D,20140501,000000,1.63785,1.63785,1.62293,1.63034,2652792.7849281,0
+UMC.US,D,20140502,000000,1.62293,1.63034,1.60059,1.60819,1821582.5606662,0
+UMC.US,D,20140505,000000,1.59317,1.60059,1.57834,1.58576,1937135.9438386,0
+UMC.US,D,20140506,000000,1.59317,1.60059,1.58576,1.58576,3533207.3269447,0
+UMC.US,D,20140507,000000,1.58576,1.60059,1.57834,1.59317,4654166.1306329,0
+UMC.US,D,20140508,000000,1.60819,1.64527,1.60819,1.63034,3595370.3549793,0
+UMC.US,D,20140509,000000,1.62293,1.63785,1.60819,1.61561,4340986.8222357,0
+UMC.US,D,20140512,000000,1.62293,1.62293,1.60059,1.61561,1439873.2709636,0
+UMC.US,D,20140513,000000,1.61561,1.61561,1.60059,1.61561,3157378.0933167,0
+UMC.US,D,20140514,000000,1.63034,1.63034,1.60059,1.61561,2440719.7569002,0
+UMC.US,D,20140515,000000,1.61561,1.62293,1.60819,1.61561,2829193.4017426,0
+UMC.US,D,20140516,000000,1.61561,1.63034,1.60819,1.63034,2833412.467163,0
+UMC.US,D,20140519,000000,1.63034,1.63034,1.60819,1.61561,1797013.9625364,0
+UMC.US,D,20140520,000000,1.61561,1.62293,1.60059,1.60819,1383847.0653587,0
+UMC.US,D,20140521,000000,1.60059,1.62293,1.60059,1.61561,588394.48595499,0
+UMC.US,D,20140522,000000,1.61561,1.65277,1.61561,1.63785,2307352.5419529,0
+UMC.US,D,20140523,000000,1.63785,1.63785,1.63034,1.63785,838057.6822055,0
+UMC.US,D,20140527,000000,1.66028,1.68262,1.65277,1.67521,1296618.953213,0
+UMC.US,D,20140528,000000,1.71238,1.72721,1.69004,1.71238,3980543.3269247,0
+UMC.US,D,20140529,000000,1.69745,1.69745,1.66779,1.67521,1589920.7102092,0
+UMC.US,D,20140530,000000,1.69004,1.71238,1.69004,1.71238,470206.31773597,0
+UMC.US,D,20140602,000000,1.71979,1.72721,1.70487,1.72721,875476.31771784,0
+UMC.US,D,20140603,000000,1.73471,1.74213,1.71238,1.74213,955766.4111722,0
+UMC.US,D,20140604,000000,1.74954,1.75696,1.72721,1.74213,5669094.2801202,0
+UMC.US,D,20140605,000000,1.70487,1.74954,1.70487,1.74954,1701511.7943164,0
+UMC.US,D,20140606,000000,1.76456,1.77188,1.75696,1.76456,537271.34577036,0
+UMC.US,D,20140609,000000,1.77188,1.77939,1.76456,1.77188,2228492.242891,0
+UMC.US,D,20140610,000000,1.75696,1.75696,1.73471,1.74954,903299.77566052,0
+UMC.US,D,20140611,000000,1.77188,1.77939,1.75696,1.77939,1093384.6541567,0
+UMC.US,D,20140612,000000,1.82397,1.83899,1.81656,1.81656,2484091.9625057,0
+UMC.US,D,20140613,000000,1.80914,1.82397,1.79413,1.82397,664040.41118525,0
+UMC.US,D,20140616,000000,1.80914,1.82397,1.78681,1.80914,1212045.8691047,0
+UMC.US,D,20140617,000000,1.80914,1.82397,1.78681,1.80164,834338.29902809,0
+UMC.US,D,20140618,000000,1.78681,1.78681,1.77188,1.78681,420048.44857934,0
+UMC.US,D,20140619,000000,1.81656,1.82397,1.79413,1.80164,1526631.532642,0
+UMC.US,D,20140620,000000,1.79413,1.80164,1.76456,1.77939,960300.84107853,0
+UMC.US,D,20140623,000000,1.77188,1.77188,1.75696,1.77188,415150.7102618,0
+UMC.US,D,20140624,000000,1.77939,1.79413,1.76456,1.77188,497360.69156653,0
+UMC.US,D,20140625,000000,1.76456,1.78681,1.76456,1.78681,799672.7102446,0
+UMC.US,D,20140626,000000,1.82397,1.83148,1.80164,1.82397,1436260.4298423,0
+UMC.US,D,20140627,000000,1.80914,1.80914,1.78681,1.79413,301523.60746315,0
+UMC.US,D,20140630,000000,1.79413,1.82397,1.79413,1.79413,1690747.8503917,0
+UMC.US,D,20140701,000000,1.82397,1.86114,1.81656,1.86114,1460594.6354487,0
+UMC.US,D,20140702,000000,1.84631,1.85373,1.84631,1.85373,364140.50465661,0
+UMC.US,D,20140703,000000,1.86856,1.88348,1.86114,1.86856,793125.7008991,0
+UMC.US,D,20140707,000000,1.94909,1.97209,1.9413,1.9566,1816129.7382365,0
+UMC.US,D,20140708,000000,1.9413,1.9566,1.926,1.9566,931781.66350972,0
+UMC.US,D,20140709,000000,1.9566,1.96429,1.9336,1.9413,916688.91584684,0
+UMC.US,D,20140710,000000,1.9336,1.9413,1.91821,1.91821,1824751.1214137,0
+UMC.US,D,20140711,000000,1.91061,1.91061,1.8954,1.903,411534.67287879,0
+UMC.US,D,20140714,000000,1.9413,1.97969,1.9413,1.97969,681681.64482932,0
+UMC.US,D,20140715,000000,1.97209,1.97969,1.9413,1.96429,751693.6261346,0
+UMC.US,D,20140716,000000,1.94909,1.94909,1.88001,1.88771,880388.97192323,0
+UMC.US,D,20140717,000000,1.88001,1.8954,1.82632,1.84153,1512350.6354464,0
+UMC.US,D,20140718,000000,1.86452,1.88771,1.85683,1.88771,935986.8784628,0
+UMC.US,D,20140721,000000,1.88771,1.9336,1.88771,1.926,821473.34575764,0
+UMC.US,D,20140722,000000,1.91821,1.94909,1.91821,1.9336,1142791.401818,0
+UMC.US,D,20140723,000000,1.9336,1.9413,1.903,1.91821,1353634.9345189,0
+UMC.US,D,20140724,000000,1.91821,1.9336,1.91061,1.91061,1076721.4765873,0
+UMC.US,D,20140725,000000,1.88771,1.88771,1.85683,1.86452,1509094.7102129,0
+UMC.US,D,20140728,000000,1.83383,1.84153,1.81853,1.83383,1083259.9625684,0
+UMC.US,D,20140729,000000,1.81853,1.82632,1.80333,1.80333,1014077.9438799,0
+UMC.US,D,20140730,000000,1.81853,1.83383,1.78033,1.78784,3440915.2708741,0
+UMC.US,D,20140731,000000,1.69586,1.71866,1.66498,1.68056,2671765.794273,0
+UMC.US,D,20140801,000000,1.66498,1.68056,1.64198,1.67286,2487353.214842,0
+UMC.US,D,20140804,000000,1.68825,1.69586,1.64198,1.64968,2795849.9998749,0
+UMC.US,D,20140805,000000,1.62668,1.67286,1.58839,1.59608,3283698.6166755,0
+UMC.US,D,20140806,000000,1.61908,1.64198,1.59608,1.64198,2485634.6914776,0
+UMC.US,D,20140807,000000,1.64198,1.65737,1.61148,1.62668,4236620.3549507,0
+UMC.US,D,20140808,000000,1.61908,1.62668,1.61148,1.61148,2067970.6541131,0
+UMC.US,D,20140811,000000,1.61908,1.63438,1.61148,1.63438,2658493.8503484,0
+UMC.US,D,20140812,000000,1.62668,1.62668,1.58839,1.61908,1493799.5326435,0
+UMC.US,D,20140813,000000,1.62668,1.64968,1.62668,1.63438,2121937.4017742,0
+UMC.US,D,20140814,000000,1.64968,1.65737,1.61908,1.63438,3556341.8689998,0
+UMC.US,D,20140815,000000,1.64198,1.64198,1.62668,1.62668,1849748.0186088,0
+UMC.US,D,20140818,000000,1.62668,1.63438,1.61908,1.61908,2186837.4952293,0
+UMC.US,D,20140819,000000,1.63438,1.66498,1.61908,1.66498,5656233.588532,0
+UMC.US,D,20140820,000000,1.66498,1.68825,1.65737,1.68825,764113.23361068,0
+UMC.US,D,20140821,000000,1.68056,1.68825,1.66498,1.66498,778185.3083764,0
+UMC.US,D,20140822,000000,1.69586,1.70346,1.66498,1.66498,1582785.5887142,0
+UMC.US,D,20140825,000000,1.68056,1.68825,1.66498,1.66498,1273946.8036813,0
+UMC.US,D,20140826,000000,1.69586,1.69586,1.67286,1.68056,762653.60744252,0
+UMC.US,D,20140827,000000,1.69586,1.69586,1.67286,1.68056,1575385.1774996,0
+UMC.US,D,20140828,000000,1.68056,1.70346,1.67286,1.69586,1053013.7382706,0
+UMC.US,D,20140829,000000,1.70346,1.72645,1.70346,1.70346,1018992.7289264,0
+UMC.US,D,20140902,000000,1.70346,1.71116,1.68056,1.68056,433366.20558809,0
+UMC.US,D,20140903,000000,1.68825,1.69586,1.67286,1.67286,242181.81307328,0
+UMC.US,D,20140904,000000,1.68056,1.70346,1.68056,1.68825,544298.85978873,0
+UMC.US,D,20140905,000000,1.68825,1.68825,1.67286,1.68056,486840.72895018,0
+UMC.US,D,20140908,000000,1.68056,1.68825,1.67286,1.67286,312181.00933183,0
+UMC.US,D,20140909,000000,1.67286,1.68825,1.67286,1.68056,215530.31774737,0
+UMC.US,D,20140910,000000,1.67286,1.68056,1.63438,1.63438,1326284.5233052,0
+UMC.US,D,20140911,000000,1.62668,1.64198,1.62668,1.63438,497669.66352914,0
+UMC.US,D,20140912,000000,1.61908,1.63438,1.61148,1.61908,1875208.3737479,0
+UMC.US,D,20140915,000000,1.61148,1.61148,1.58839,1.59608,818055.47659892,0
+UMC.US,D,20140916,000000,1.57309,1.57309,1.55769,1.5653,1197507.1401333,0
+UMC.US,D,20140917,000000,1.58839,1.60369,1.58839,1.60369,618573.58875737,0
+UMC.US,D,20140918,000000,1.60369,1.60369,1.58069,1.58839,920602.20556629,0
+UMC.US,D,20140919,000000,1.60369,1.61148,1.58069,1.58839,869036.91584897,0
+UMC.US,D,20140922,000000,1.58069,1.58069,1.55769,1.5653,947150.35509781,0
+UMC.US,D,20140923,000000,1.57309,1.58069,1.5653,1.57309,853903.68220479,0
+UMC.US,D,20140924,000000,1.57309,1.58839,1.57309,1.58069,1079798.4111666,0
+UMC.US,D,20140925,000000,1.5653,1.57309,1.5499,1.55769,1562128.1494628,0
+UMC.US,D,20140926,000000,1.55769,1.5653,1.5499,1.5653,773400.5046383,0
+UMC.US,D,20140929,000000,1.55769,1.55769,1.5347,1.5423,1450232.3550753,0
+UMC.US,D,20140930,000000,1.5423,1.5423,1.52691,1.52691,776438.01865685,0
+UMC.US,D,20141001,000000,1.52691,1.52691,1.50391,1.50391,1084472.4111664,0
+UMC.US,D,20141002,000000,1.52691,1.5499,1.52691,1.5423,1636074.7288988,0
+UMC.US,D,20141003,000000,1.55769,1.59608,1.55769,1.58069,785809.45790877,0
+UMC.US,D,20141006,000000,1.59608,1.59608,1.5653,1.5653,796823.77566529,0
+UMC.US,D,20141007,000000,1.5499,1.57309,1.5499,1.55769,959587.00930287,0
+UMC.US,D,20141008,000000,1.57309,1.59608,1.5653,1.58839,556589.55137697,0
+UMC.US,D,20141009,000000,1.58069,1.58069,1.5499,1.55769,358069.73830174,0
+UMC.US,D,20141010,000000,1.5499,1.5499,1.51161,1.52691,2617843.7942754,0
+UMC.US,D,20141013,000000,1.51161,1.52691,1.48871,1.49631,685871.94389455,0
+UMC.US,D,20141014,000000,1.51931,1.5347,1.51161,1.52691,893902.76631515,0
+UMC.US,D,20141015,000000,1.50391,1.5423,1.50391,1.5347,764073.81304993,0
+UMC.US,D,20141016,000000,1.51161,1.5347,1.50391,1.5347,474195.25231523,0
+UMC.US,D,20141017,000000,1.51931,1.52691,1.50391,1.51161,509891.10278093,0
+UMC.US,D,20141020,000000,1.52691,1.52691,1.51161,1.51931,273248.41120273,0
+UMC.US,D,20141021,000000,1.51931,1.52691,1.50391,1.51931,1753601.2709496,0
+UMC.US,D,20141022,000000,1.52691,1.5347,1.51931,1.52691,2429129.0466203,0
+UMC.US,D,20141023,000000,1.5347,1.5423,1.52691,1.5423,665945.38314778,0
+UMC.US,D,20141024,000000,1.51931,1.5423,1.51931,1.5423,1331337.8130246,0
+UMC.US,D,20141027,000000,1.52691,1.5347,1.51931,1.52691,374378.13082437,0
+UMC.US,D,20141028,000000,1.5423,1.5499,1.5347,1.5423,853726.82239171,0
+UMC.US,D,20141029,000000,1.5499,1.67286,1.5499,1.64968,1849897.1774873,0
+UMC.US,D,20141030,000000,1.63438,1.65737,1.62668,1.64198,1907930.6354287,0
+UMC.US,D,20141031,000000,1.64968,1.68825,1.64968,1.68056,2146611.4765395,0
+UMC.US,D,20141103,000000,1.67286,1.68056,1.66498,1.67286,930146.24294904,0
+UMC.US,D,20141104,000000,1.65737,1.68056,1.63438,1.65737,1746946.6541275,0
+UMC.US,D,20141105,000000,1.66498,1.67286,1.64968,1.66498,1282512.7849894,0
+UMC.US,D,20141106,000000,1.65737,1.65737,1.64198,1.64198,540887.38315337,0
+UMC.US,D,20141107,000000,1.63438,1.64198,1.62668,1.63438,190328.85980457,0
+UMC.US,D,20141110,000000,1.67286,1.70346,1.64198,1.66498,2309448.2241957,0
+UMC.US,D,20141111,000000,1.65737,1.66498,1.64968,1.65737,476412.39250205,0
+UMC.US,D,20141112,000000,1.64198,1.65737,1.62668,1.64968,449049.19624159,0
+UMC.US,D,20141113,000000,1.64968,1.64968,1.63438,1.63438,321155.0467146,0
+UMC.US,D,20141114,000000,1.64198,1.65737,1.64198,1.65737,701166.0560434,0
+UMC.US,D,20141117,000000,1.63438,1.63438,1.61908,1.62668,292103.15886544,0
+UMC.US,D,20141118,000000,1.61908,1.62668,1.61148,1.62668,163646.4672824,0
+UMC.US,D,20141119,000000,1.63438,1.64968,1.62668,1.64968,317622.11213532,0
+UMC.US,D,20141120,000000,1.68825,1.71116,1.68056,1.69586,657876.9532416,0
+UMC.US,D,20141121,000000,1.71116,1.71116,1.68825,1.69586,288652.26166933,0
+UMC.US,D,20141124,000000,1.68825,1.68825,1.67286,1.67286,275667.98129608,0
+UMC.US,D,20141125,000000,1.68825,1.69586,1.67286,1.67286,1087963.7943439,0
+UMC.US,D,20141126,000000,1.68056,1.68825,1.67286,1.68825,353895.42054492,0
+UMC.US,D,20141128,000000,1.66498,1.67286,1.64968,1.65737,202662.16821523,0
+UMC.US,D,20141201,000000,1.64968,1.65737,1.63438,1.64198,200541.98129944,0
+UMC.US,D,20141202,000000,1.63438,1.65737,1.63438,1.64198,275021.27101573,0
+UMC.US,D,20141203,000000,1.68056,1.69586,1.66498,1.68056,351488.63549829,0
+UMC.US,D,20141204,000000,1.69586,1.71866,1.69586,1.70346,1293973.5139608,0
+UMC.US,D,20141205,000000,1.69586,1.70346,1.68825,1.70346,514348.8224069,0
+UMC.US,D,20141208,000000,1.68825,1.71866,1.66498,1.67286,1649860.2055337,0
+UMC.US,D,20141209,000000,1.67286,1.68825,1.65737,1.68825,470278.7663341,0
+UMC.US,D,20141210,000000,1.67286,1.67286,1.64198,1.64198,386585.71960887,0
+UMC.US,D,20141211,000000,1.64198,1.66498,1.64198,1.64968,260625.30839956,0
+UMC.US,D,20141212,000000,1.64198,1.65737,1.62668,1.65737,377573.32708591,0
+UMC.US,D,20141215,000000,1.69586,1.71866,1.69586,1.69586,854661.19622345,0
+UMC.US,D,20141216,000000,1.64968,1.67286,1.64198,1.64968,561172.9906291,0
+UMC.US,D,20141217,000000,1.61148,1.64968,1.61148,1.64968,436257.75698983,0
+UMC.US,D,20141218,000000,1.66498,1.68056,1.64968,1.67286,516411.47661241,0
+UMC.US,D,20141219,000000,1.68825,1.71116,1.68056,1.71116,1710275.9438487,0
+UMC.US,D,20141222,000000,1.71116,1.74185,1.71116,1.74185,869375.71958728,0
+UMC.US,D,20141223,000000,1.74945,1.77254,1.74945,1.75715,911142.33640784,0
+UMC.US,D,20141224,000000,1.76484,1.78033,1.75715,1.78033,495528.16820213,0
+UMC.US,D,20141226,000000,1.77254,1.78033,1.75715,1.75715,372370.87848801,0
+UMC.US,D,20141229,000000,1.75715,1.76484,1.74185,1.74185,347810.80372276,0
+UMC.US,D,20141230,000000,1.71866,1.72645,1.71116,1.71866,137719.45793776,0
+UMC.US,D,20141231,000000,1.73415,1.76484,1.72645,1.74185,305024.57942561,0
+UMC.US,D,20150102,000000,1.74185,1.74945,1.70346,1.70346,777722.91585306,0
+UMC.US,D,20150105,000000,1.76484,1.76484,1.72645,1.75715,1047105.9812616,0
+UMC.US,D,20150106,000000,1.71866,1.71866,1.68825,1.70346,775424.80370363,0
+UMC.US,D,20150107,000000,1.71866,1.74185,1.71116,1.73415,625070.52333652,0
+UMC.US,D,20150108,000000,1.75715,1.81083,1.74185,1.81083,4972074.8408991,0
+UMC.US,D,20150109,000000,1.83383,1.84153,1.80333,1.84153,4447277.4390534,0
+UMC.US,D,20150112,000000,1.86452,1.87231,1.83383,1.85683,1642014.4485247,0
+UMC.US,D,20150113,000000,1.84913,1.85683,1.82632,1.84913,1434845.5513377,0
+UMC.US,D,20150114,000000,1.79554,1.83383,1.79554,1.82632,1289292.0560171,0
+UMC.US,D,20150115,000000,1.81083,1.83383,1.81083,1.82632,833994.16818699,0
+UMC.US,D,20150116,000000,1.78033,1.79554,1.76484,1.79554,2898105.8690292,0
+UMC.US,D,20150120,000000,1.82632,1.83383,1.80333,1.82632,1081447.6821946,0
+UMC.US,D,20150121,000000,1.82632,1.84913,1.81083,1.84913,768238.54202171,0
+UMC.US,D,20150122,000000,1.86452,1.903,1.84913,1.903,652648.93455024,0
+UMC.US,D,20150123,000000,1.8954,1.91061,1.88001,1.91061,2390308.3176501,0
+UMC.US,D,20150126,000000,1.8954,1.91061,1.88001,1.903,912086.29902462,0
+UMC.US,D,20150127,000000,1.88771,1.88771,1.86452,1.88771,2507654.8036261,0
+UMC.US,D,20150128,000000,1.926,1.9413,1.8954,1.903,2265003.1400856,0
+UMC.US,D,20150129,000000,1.88001,1.88001,1.84153,1.86452,566526.72894662,0
+UMC.US,D,20150130,000000,1.85683,1.85683,1.82632,1.82632,614369.43922485,0
+UMC.US,D,20150202,000000,1.84913,1.903,1.84913,1.903,838210.03734568,0
+UMC.US,D,20150203,000000,1.903,1.91821,1.88771,1.903,1273958.5233075,0
+UMC.US,D,20150204,000000,1.91061,1.91821,1.8954,1.903,4523581.7941902,0
+UMC.US,D,20150205,000000,1.91061,1.91821,1.903,1.91821,903803.71958573,0
+UMC.US,D,20150206,000000,1.903,1.91821,1.88771,1.88771,1369049.4391911,0
+UMC.US,D,20150209,000000,1.91061,1.91061,1.85683,1.86452,1136182.59808,0
+UMC.US,D,20150210,000000,1.87231,1.88001,1.86452,1.88001,447514.99063419,0
+UMC.US,D,20150211,000000,1.8954,1.91061,1.88771,1.91061,1305798.616764,0
+UMC.US,D,20150212,000000,1.91821,1.91821,1.8954,1.903,602699.8878235,0
+UMC.US,D,20150213,000000,1.903,1.903,1.88771,1.903,1059731.2149059,0
+UMC.US,D,20150217,000000,1.8954,1.8954,1.88771,1.88771,316684.54204191,0
+UMC.US,D,20150218,000000,1.88771,1.8954,1.88001,1.8954,260308.87849303,0
+UMC.US,D,20150219,000000,1.8954,1.8954,1.87231,1.88001,197686.65419676,0
+UMC.US,D,20150220,000000,1.86452,1.8954,1.86452,1.8954,522574.93455606,0
+UMC.US,D,20150223,000000,1.8954,1.8954,1.87231,1.8954,667861.00931592,0
+UMC.US,D,20150224,000000,1.88771,1.8954,1.88771,1.8954,798225.86912317,0
+UMC.US,D,20150225,000000,1.91061,1.9566,1.88771,1.94909,1423379.4952634,0
+UMC.US,D,20150226,000000,1.94909,1.94909,1.91821,1.9336,318146.29905119,0
+UMC.US,D,20150227,000000,1.9336,1.94909,1.926,1.926,744356.07473305,0
+UMC.US,D,20150302,000000,1.9336,1.94909,1.91821,1.9336,932854.54201434,0
+UMC.US,D,20150303,000000,1.9413,1.9413,1.91821,1.9413,578113.17754423,0
+UMC.US,D,20150304,000000,1.9336,1.9336,1.91061,1.91821,998536.65416094,0
+UMC.US,D,20150305,000000,1.91821,1.91821,1.8954,1.903,771773.60744211,0
+UMC.US,D,20150306,000000,1.8954,1.926,1.88001,1.8954,719643.64482762,0
+UMC.US,D,20150309,000000,1.88771,1.8954,1.88001,1.8954,428240.46727056,0
+UMC.US,D,20150310,000000,1.88001,1.8954,1.88001,1.88771,457305.14016646,0
+UMC.US,D,20150311,000000,1.88001,1.903,1.88001,1.8954,404523.14016882,0
+UMC.US,D,20150312,000000,1.91061,1.926,1.91061,1.91821,466817.21493239,0
+UMC.US,D,20150313,000000,1.91061,1.91061,1.88001,1.88771,448312.99063415,0
+UMC.US,D,20150316,000000,1.88771,1.91061,1.88771,1.903,438928.7663355,0
+UMC.US,D,20150317,000000,1.903,1.903,1.87231,1.87231,373637.66353469,0
+UMC.US,D,20150318,000000,1.88001,1.91821,1.86452,1.91821,621641.99997219,0
+UMC.US,D,20150319,000000,1.91061,1.91821,1.8954,1.903,850096.93454141,0
+UMC.US,D,20150320,000000,1.8954,1.91821,1.8954,1.903,537974.52334042,0
+UMC.US,D,20150323,000000,1.903,1.91821,1.88771,1.8954,658913.60744716,0
+UMC.US,D,20150324,000000,1.91061,1.91821,1.8954,1.903,3385534.7101289,0
+UMC.US,D,20150325,000000,1.91061,1.91061,1.81083,1.83383,1408142.9158249,0
+UMC.US,D,20150326,000000,1.83383,1.83383,1.68825,1.80333,1519306.7662872,0
+UMC.US,D,20150327,000000,1.81083,1.84913,1.81083,1.84913,1402277.7756382,0
+UMC.US,D,20150330,000000,1.8954,1.8954,1.84913,1.85683,748447.28968614,0
+UMC.US,D,20150331,000000,1.84913,1.88771,1.84913,1.87231,1048802.1307942,0
+UMC.US,D,20150401,000000,1.84913,1.86452,1.81853,1.82632,695403.19623057,0
+UMC.US,D,20150402,000000,1.85683,1.8954,1.84913,1.8954,540448.42988236,0
+UMC.US,D,20150406,000000,1.88771,1.9336,1.88001,1.926,1473043.0092799,0
+UMC.US,D,20150407,000000,1.926,1.9413,1.91061,1.91061,796789.68220734,0
+UMC.US,D,20150408,000000,1.91821,1.91821,1.88771,1.8954,441666.8971765,0
+UMC.US,D,20150409,000000,1.88771,1.88771,1.86452,1.88001,800043.47659972,0
+UMC.US,D,20150410,000000,1.88001,1.88001,1.85683,1.86452,573031.12146969,0
+UMC.US,D,20150413,000000,1.86452,1.86452,1.84153,1.84153,430848.61680316,0
+UMC.US,D,20150414,000000,1.82632,1.83383,1.78033,1.78784,1592159.1588073,0
+UMC.US,D,20150415,000000,1.76484,1.80333,1.75715,1.80333,980606.69154492,0
+UMC.US,D,20150416,000000,1.77254,1.78033,1.73415,1.76484,884377.90650249,0
+UMC.US,D,20150417,000000,1.73415,1.74185,1.68825,1.71116,2298771.644757,0
+UMC.US,D,20150420,000000,1.70346,1.71116,1.66498,1.69586,1700061.7569333,0
+UMC.US,D,20150421,000000,1.72645,1.74945,1.70346,1.74945,3298890.4484505,0
+UMC.US,D,20150422,000000,1.73415,1.76484,1.72645,1.74945,2131818.1120542,0
+UMC.US,D,20150423,000000,1.79554,1.81853,1.78033,1.81853,1061221.7382703,0
+UMC.US,D,20150424,000000,1.83383,1.84153,1.80333,1.81853,370851.58876846,0
+UMC.US,D,20150427,000000,1.82632,1.88001,1.82632,1.88001,1166912.5233123,0
+UMC.US,D,20150428,000000,1.87231,1.87231,1.83383,1.84153,730852.93454674,0
+UMC.US,D,20150429,000000,1.81083,1.87231,1.81083,1.85683,938847.53266828,0
+UMC.US,D,20150430,000000,1.83383,1.85683,1.81083,1.85683,3225106.8783604,0
+UMC.US,D,20150501,000000,1.83383,1.85683,1.81853,1.84153,959047.90649915,0
+UMC.US,D,20150504,000000,1.81083,1.81083,1.77254,1.78033,1779172.4298269,0
+UMC.US,D,20150505,000000,1.78033,1.79554,1.74945,1.77254,2023397.7195356,0
+UMC.US,D,20150506,000000,1.78784,1.79554,1.77254,1.79554,947132.24294828,0
+UMC.US,D,20150507,000000,1.74945,1.75715,1.72645,1.75715,979979.15883466,0
+UMC.US,D,20150508,000000,1.71866,1.72645,1.70346,1.71116,2151374.9718664,0
+UMC.US,D,20150511,000000,1.71866,1.71866,1.65737,1.68056,12481833.363928,0
+UMC.US,D,20150512,000000,1.67286,1.68056,1.65737,1.66498,1685016.9531956,0
+UMC.US,D,20150513,000000,1.69586,1.70346,1.68056,1.70346,1492460.2989987,0
+UMC.US,D,20150514,000000,1.70346,1.72645,1.68825,1.70346,1954196.5232771,0
+UMC.US,D,20150515,000000,1.71116,1.72645,1.69586,1.72645,793415.49529161,0
+UMC.US,D,20150518,000000,1.71866,1.73415,1.71116,1.71866,1301494.3176988,0
+UMC.US,D,20150519,000000,1.73415,1.76484,1.73415,1.74945,1434077.3831134,0
+UMC.US,D,20150520,000000,1.74945,1.75715,1.73415,1.74185,871211.43921336,0
+UMC.US,D,20150521,000000,1.72645,1.72645,1.70346,1.71116,1320564.2803148,0
+UMC.US,D,20150522,000000,1.73415,1.74945,1.72645,1.72645,464601.14016613,0
+UMC.US,D,20150526,000000,1.72645,1.74185,1.70346,1.73415,870493.34575545,0
+UMC.US,D,20150527,000000,1.73415,1.75715,1.72645,1.74185,459781.17754952,0
+UMC.US,D,20150528,000000,1.74185,1.75715,1.73415,1.75715,547128.61679795,0
+UMC.US,D,20150529,000000,1.74185,1.74185,1.72645,1.72645,421986.44857925,0
+UMC.US,D,20150601,000000,1.71116,1.71116,1.69586,1.70346,540924.672873,0
+UMC.US,D,20150602,000000,1.68825,1.69586,1.68056,1.68825,824426.6915519,0
+UMC.US,D,20150603,000000,1.69586,1.71116,1.68056,1.70346,1601541.2522648,0
+UMC.US,D,20150604,000000,1.66498,1.66498,1.64968,1.66498,1095888.3924743,0
+UMC.US,D,20150605,000000,1.64968,1.65737,1.63438,1.65737,920342.24294948,0
+UMC.US,D,20150608,000000,1.64198,1.64198,1.61908,1.63438,1698763.0092698,0
+UMC.US,D,20150609,000000,1.62668,1.62668,1.58069,1.58839,1979712.2802853,0
+UMC.US,D,20150610,000000,1.61148,1.64968,1.61148,1.64198,740390.57940613,0
+UMC.US,D,20150611,000000,1.61908,1.61908,1.60369,1.61148,698553.64482856,0
+UMC.US,D,20150612,000000,1.61908,1.62668,1.61148,1.61908,322420.76634072,0
+UMC.US,D,20150615,000000,1.63438,1.63438,1.61908,1.62668,503567.83175317,0
+UMC.US,D,20150616,000000,1.61148,1.61908,1.58839,1.59608,694752.22426798,0
+UMC.US,D,20150617,000000,1.58839,1.61908,1.58839,1.61148,521813.15885516,0
+UMC.US,D,20150618,000000,1.61148,1.61908,1.60369,1.61908,336494.97194756,0
+UMC.US,D,20150619,000000,1.61148,1.61908,1.5347,1.5423,5063578.4857548,0
+UMC.US,D,20150622,000000,1.58069,1.61148,1.57309,1.59608,2117751.3643912,0
+UMC.US,D,20150623,000000,1.61148,1.62668,1.60369,1.62668,747512.91585441,0
+UMC.US,D,20150624,000000,1.61148,1.61148,1.58069,1.59608,974296.20556389,0
+UMC.US,D,20150625,000000,1.63438,1.63438,1.61148,1.61908,1532731.065352,0
+UMC.US,D,20150626,000000,1.60369,1.61148,1.58069,1.58069,750662.29903184,0
+UMC.US,D,20150629,000000,1.58069,1.58069,1.5423,1.5499,1475517.9812424,0
+UMC.US,D,20150630,000000,1.58069,1.58069,1.55769,1.57309,657758.69155936,0
+UMC.US,D,20150701,000000,1.59608,1.60369,1.57309,1.57309,850227.98127037,0
+UMC.US,D,20150702,000000,1.58839,1.60369,1.58069,1.60369,985374.44855405,0
+UMC.US,D,20150706,000000,1.57309,1.58839,1.57309,1.58069,739061.99996694,0
+UMC.US,D,20150707,000000,1.5653,1.5653,1.5347,1.5653,1477213.0653545,0
+UMC.US,D,20150708,000000,1.5347,1.5347,1.45773,1.46552,1822048.1494512,0
+UMC.US,D,20150709,000000,1.49631,1.5347,1.49631,1.51161,1648327.0653468,0
+UMC.US,D,20150710,000000,1.5423,1.5499,1.51931,1.5499,1065652.8223822,0
+UMC.US,D,20150713,000000,1.5423,1.5653,1.51931,1.5499,1656146.1868418,0
+UMC.US,D,20150714,000000,1.55169,1.57553,1.53583,1.56755,2422677.9251253,0
+UMC.US,D,20150715,000000,1.56755,1.57553,1.54371,1.54371,1913657.2709424,0
+UMC.US,D,20150716,000000,1.54371,1.55169,1.53583,1.54371,662251.57006383,0
+UMC.US,D,20150717,000000,1.53583,1.54371,1.52006,1.52804,1116720.5606977,0
+UMC.US,D,20150720,000000,1.52804,1.53583,1.52006,1.52804,629284.26165409,0
+UMC.US,D,20150721,000000,1.53583,1.53583,1.52006,1.52804,837065.77566349,0
+UMC.US,D,20150722,000000,1.48843,1.50419,1.41719,1.41719,3182543.3269604,0
+UMC.US,D,20150723,000000,1.42507,1.42507,1.40132,1.41719,1638259.9064688,0
+UMC.US,D,20150724,000000,1.41719,1.42507,1.39335,1.39335,798415.51398297,0
+UMC.US,D,20150727,000000,1.37767,1.38546,1.36172,1.38546,1806128.6354332,0
+UMC.US,D,20150728,000000,1.36969,1.39335,1.36969,1.38546,2045993.158787,0
+UMC.US,D,20150729,000000,1.38546,1.38546,1.35393,1.36172,6070529.8315041,0
+UMC.US,D,20150730,000000,1.43296,1.44093,1.40921,1.43296,2356846.6541002,0
+UMC.US,D,20150731,000000,1.41719,1.44093,1.39335,1.42507,2175083.7756036,0
+UMC.US,D,20150803,000000,1.41719,1.42507,1.40132,1.41719,1018469.6074311,0
+UMC.US,D,20150804,000000,1.40921,1.41719,1.38546,1.40132,1373258.9158264,0
+UMC.US,D,20150805,000000,1.40921,1.41719,1.39335,1.40921,1488706.8223633,0
+UMC.US,D,20150806,000000,1.40132,1.40921,1.39335,1.40921,519825.08408889,0
+UMC.US,D,20150807,000000,1.39335,1.40921,1.38546,1.40921,698376.78501549,0
+UMC.US,D,20150810,000000,1.40132,1.44891,1.39335,1.42507,2207925.3643872,0
+UMC.US,D,20150811,000000,1.40132,1.40132,1.38546,1.38546,1388229.1401248,0
+UMC.US,D,20150812,000000,1.39335,1.41719,1.38546,1.41719,893149.51397873,0
+UMC.US,D,20150813,000000,1.40921,1.40921,1.38546,1.38546,1028681.6635054,0
+UMC.US,D,20150814,000000,1.39335,1.40132,1.38546,1.39335,429458.24297144,0
+UMC.US,D,20150817,000000,1.38546,1.39335,1.36172,1.38546,792729.36445052,0
+UMC.US,D,20150818,000000,1.37767,1.37767,1.35393,1.36172,1332837.925174,0
+UMC.US,D,20150819,000000,1.35393,1.36172,1.33797,1.35393,1346859.9251734,0
+UMC.US,D,20150820,000000,1.34585,1.34585,1.33009,1.33797,1917661.1214095,0
+UMC.US,D,20150821,000000,1.30615,1.30615,1.2825,1.29038,3549480.5605889,0
+UMC.US,D,20150824,000000,1.22712,1.29836,1.12416,1.2825,2754980.4671665,0
+UMC.US,D,20150825,000000,1.32201,1.33797,1.31422,1.33009,1548199.9064728,0
+UMC.US,D,20150826,000000,1.31422,1.33009,1.31422,1.32201,1330439.6634919,0
+UMC.US,D,20150827,000000,1.34585,1.36172,1.34585,1.36172,999628.71023565,0
+UMC.US,D,20150828,000000,1.35393,1.38546,1.35393,1.36969,1483780.3176906,0
+UMC.US,D,20150831,000000,1.35393,1.35393,1.2825,1.29038,2145905.1027077,0
+UMC.US,D,20150901,000000,1.29836,1.32201,1.29038,1.31422,1129098.6167719,0
+UMC.US,D,20150902,000000,1.33009,1.33009,1.31422,1.32201,854876.41117671,0
+UMC.US,D,20150903,000000,1.38546,1.40921,1.37767,1.38546,1821032.8036569,0
+UMC.US,D,20150904,000000,1.36172,1.36172,1.33009,1.33009,1861957.7382345,0
+UMC.US,D,20150908,000000,1.36172,1.41719,1.36172,1.40132,1612239.1401148,0
+UMC.US,D,20150909,000000,1.42507,1.43296,1.38546,1.38546,624611.32707486,0
+UMC.US,D,20150910,000000,1.40132,1.42507,1.39335,1.40132,671016.78501671,0
+UMC.US,D,20150911,000000,1.40132,1.40921,1.38546,1.39335,1002281.6074318,0
+UMC.US,D,20150914,000000,1.39335,1.40132,1.37767,1.39335,478215.08409076,0
+UMC.US,D,20150915,000000,1.40132,1.44093,1.40132,1.43296,1381469.0466672,0
+UMC.US,D,20150916,000000,1.41719,1.44093,1.41719,1.44093,1371112.0933966,0
+UMC.US,D,20150917,000000,1.42507,1.46459,1.42507,1.44093,743268.28034058,0
+UMC.US,D,20150918,000000,1.44093,1.44891,1.40132,1.40132,1102953.1962123,0
+UMC.US,D,20150921,000000,1.39335,1.40132,1.37767,1.37767,1359110.1307803,0
+UMC.US,D,20150922,000000,1.36969,1.37767,1.33797,1.34585,813446.46725333,0
+UMC.US,D,20150923,000000,1.33009,1.33797,1.31422,1.31422,436407.98128889,0
+UMC.US,D,20150924,000000,1.30615,1.31422,1.29038,1.31422,421423.9065232,0
+UMC.US,D,20150925,000000,1.33797,1.33797,1.26664,1.27452,3107516.4110759,0
+UMC.US,D,20150928,000000,1.29038,1.29836,1.2825,1.2825,387295.2897023,0
+UMC.US,D,20150929,000000,1.29038,1.30615,1.2825,1.30615,725912.57940678,0
+UMC.US,D,20150930,000000,1.30615,1.32201,1.2825,1.2825,1460161.0092805,0
+UMC.US,D,20151001,000000,1.30615,1.33009,1.30615,1.31422,467477.77568002,0
+UMC.US,D,20151002,000000,1.30615,1.33009,1.30615,1.31422,930915.47659387,0
+UMC.US,D,20151005,000000,1.33797,1.38546,1.33797,1.38546,1012930.485936,0
+UMC.US,D,20151006,000000,1.37767,1.38546,1.36969,1.36969,558044.91586289,0
+UMC.US,D,20151007,000000,1.38546,1.41719,1.38546,1.40132,971461.12145187,0
+UMC.US,D,20151008,000000,1.38546,1.40921,1.37767,1.40921,665408.41118518,0
+UMC.US,D,20151009,000000,1.41719,1.42507,1.38546,1.39335,1120509.1962116,0
+UMC.US,D,20151012,000000,1.40921,1.40921,1.39335,1.40132,1298479.177512,0
+UMC.US,D,20151013,000000,1.40132,1.44891,1.40132,1.44093,2553385.8503531,0
+UMC.US,D,20151014,000000,1.46459,1.51217,1.4568,1.50419,3774945.9250648,0
+UMC.US,D,20151015,000000,1.55169,1.56755,1.53583,1.55169,4226004.5044838,0
+UMC.US,D,20151016,000000,1.54371,1.54371,1.50419,1.52006,2918175.1961311,0
+UMC.US,D,20151019,000000,1.54371,1.55967,1.53583,1.53583,1772882.1868366,0
+UMC.US,D,20151020,000000,1.54371,1.54371,1.51217,1.51217,488019.08409032,0
+UMC.US,D,20151021,000000,1.50419,1.50419,1.47266,1.47266,1793750.579359,0
+UMC.US,D,20151022,000000,1.50419,1.52006,1.50419,1.52006,720732.50464065,0
+UMC.US,D,20151023,000000,1.53583,1.55169,1.52006,1.52804,987124.93453528,0
+UMC.US,D,20151026,000000,1.54371,1.54371,1.53583,1.53583,361504.65418943,0
+UMC.US,D,20151027,000000,1.52804,1.54371,1.51217,1.52006,872054.18687687,0
+UMC.US,D,20151028,000000,1.50419,1.55169,1.47266,1.48045,2329814.8036341,0
+UMC.US,D,20151029,000000,1.47266,1.48843,1.43296,1.46459,901359.64481949,0
+UMC.US,D,20151030,000000,1.47266,1.48045,1.4568,1.46459,1017061.1214498,0
+UMC.US,D,20151102,000000,1.47266,1.48843,1.46459,1.48045,1439186.074702,0
+UMC.US,D,20151103,000000,1.50419,1.52804,1.50419,1.52804,997987.96257218,0
+UMC.US,D,20151104,000000,1.54371,1.57553,1.53583,1.57553,2261951.7755997,0
+UMC.US,D,20151105,000000,1.55967,1.55967,1.54371,1.55967,543138.61679813,0
+UMC.US,D,20151106,000000,1.52804,1.55169,1.52006,1.54371,3722654.018525,0
+UMC.US,D,20151109,000000,1.50419,1.53583,1.50419,1.53583,2439896.1868067,0
+UMC.US,D,20151110,000000,1.49631,1.51217,1.48045,1.50419,2078582.2428977,0
+UMC.US,D,20151111,000000,1.49631,1.50419,1.48843,1.50419,2216895.1400877,0
+UMC.US,D,20151112,000000,1.48843,1.49631,1.48045,1.48843,2235839.3830775,0
+UMC.US,D,20151113,000000,1.46459,1.47266,1.44891,1.46459,1893030.7288873,0
+UMC.US,D,20151116,000000,1.44093,1.4568,1.43296,1.4568,1733373.1961841,0
+UMC.US,D,20151117,000000,1.49631,1.52804,1.49631,1.51217,1703561.6634752,0
+UMC.US,D,20151118,000000,1.49631,1.51217,1.47266,1.51217,1705837.4017928,0
+UMC.US,D,20151119,000000,1.52006,1.54371,1.51217,1.52006,2403833.8316682,0
+UMC.US,D,20151120,000000,1.54371,1.55967,1.53583,1.55967,2729085.4204387,0
+UMC.US,D,20151123,000000,1.55169,1.55169,1.51217,1.52006,2303668.317654,0
+UMC.US,D,20151124,000000,1.49631,1.49631,1.47266,1.48843,1010492.8036931,0
+UMC.US,D,20151125,000000,1.44093,1.49631,1.44093,1.49631,1809664.7662742,0
+UMC.US,D,20151127,000000,1.48843,1.48843,1.4568,1.48045,246434.97195159,0
+UMC.US,D,20151130,000000,1.47266,1.48045,1.44891,1.46459,1603650.784975,0
+UMC.US,D,20151201,000000,1.49631,1.51217,1.48045,1.50419,2862715.7942645,0
+UMC.US,D,20151202,000000,1.48843,1.50419,1.48045,1.48843,1709996.8036618,0
+UMC.US,D,20151203,000000,1.50419,1.50419,1.48045,1.48045,725745.30837875,0
+UMC.US,D,20151204,000000,1.47266,1.48843,1.46459,1.48843,666168.05604496,0
+UMC.US,D,20151207,000000,1.48843,1.49631,1.48045,1.48843,521287.90651874,0
+UMC.US,D,20151208,000000,1.4568,1.46459,1.44891,1.44891,645547.90651318,0
+UMC.US,D,20151209,000000,1.42507,1.43296,1.39335,1.39335,1644069.6447863,0
+UMC.US,D,20151210,000000,1.41719,1.43296,1.40132,1.42507,1378184.3550785,0
+UMC.US,D,20151211,000000,1.41719,1.43296,1.40921,1.41719,1558178.6354443,0
+UMC.US,D,20151214,000000,1.44093,1.44891,1.41719,1.44891,832987.34575713,0
+UMC.US,D,20151215,000000,1.44093,1.46459,1.43296,1.4568,1342060.2055474,0
+UMC.US,D,20151216,000000,1.46459,1.48045,1.44891,1.48045,879760.37379242,0
+UMC.US,D,20151217,000000,1.49631,1.51217,1.48045,1.48843,912726.6167816,0
+UMC.US,D,20151218,000000,1.47266,1.49631,1.47266,1.49631,3005834.8036038,0
+UMC.US,D,20151221,000000,1.52804,1.53583,1.52006,1.52804,592778.69156227,0
+UMC.US,D,20151222,000000,1.51217,1.52006,1.50419,1.51217,909360.95323035,0
+UMC.US,D,20151223,000000,1.52804,1.54371,1.51217,1.54371,763173.53267614,0
+UMC.US,D,20151224,000000,1.53583,1.54371,1.52006,1.52006,276799.45793154,0
+UMC.US,D,20151228,000000,1.52804,1.52804,1.49631,1.51217,493074.50465084,0
+UMC.US,D,20151229,000000,1.50419,1.51217,1.48843,1.50419,673865.71959602,0
+UMC.US,D,20151230,000000,1.49631,1.49631,1.47266,1.47266,319343.83176141,0
+UMC.US,D,20151231,000000,1.48045,1.49631,1.47266,1.48843,279845.49531458,0
+UMC.US,D,20160104,000000,1.4568,1.46459,1.40921,1.41719,3436063.3456407,0
+UMC.US,D,20160105,000000,1.42507,1.44093,1.40132,1.40921,864439.62612955,0
+UMC.US,D,20160106,000000,1.40921,1.41719,1.39335,1.39335,510627.30838837,0
+UMC.US,D,20160107,000000,1.36172,1.36969,1.33009,1.34585,2405836.8223223,0
+UMC.US,D,20160108,000000,1.36969,1.36969,1.32201,1.33797,1426035.5887213,0
+UMC.US,D,20160111,000000,1.32201,1.33009,1.29836,1.33009,5350161.7006952,0
+UMC.US,D,20160112,000000,1.33009,1.33797,1.30615,1.32201,1930109.4952408,0
+UMC.US,D,20160113,000000,1.31422,1.32201,1.31422,1.32201,6266253.9810281,0
+UMC.US,D,20160114,000000,1.32201,1.38546,1.31422,1.38546,2357947.2335394,0
+UMC.US,D,20160115,000000,1.33797,1.33797,1.31422,1.31422,1713906.8971196,0
+UMC.US,D,20160119,000000,1.32201,1.33797,1.32201,1.33797,639136.20557888,0
+UMC.US,D,20160120,000000,1.31422,1.33009,1.29836,1.33009,936782.74762164,0
+UMC.US,D,20160121,000000,1.32201,1.33797,1.32201,1.32201,531514.87848089,0
+UMC.US,D,20160122,000000,1.36172,1.36172,1.34585,1.35393,490214.91586592,0
+UMC.US,D,20160125,000000,1.36172,1.36172,1.34989,1.35393,741893.88781728,0
+UMC.US,D,20160126,000000,1.39335,1.40132,1.36969,1.38546,1266140.4672331,0
+UMC.US,D,20160127,000000,1.40132,1.44093,1.40132,1.44093,3330655.9624678,0
+UMC.US,D,20160128,000000,1.48843,1.55169,1.48843,1.54371,2467883.7195158,0
+UMC.US,D,20160129,000000,1.52006,1.55967,1.51217,1.55169,1069243.2896718,0
+UMC.US,D,20160201,000000,1.54371,1.57553,1.52006,1.57553,1065519.6448121,0
+UMC.US,D,20160202,000000,1.56755,1.57553,1.55967,1.55967,1072388.411167,0
+UMC.US,D,20160203,000000,1.55169,1.56755,1.52804,1.56755,485553.70091286,0
+UMC.US,D,20160204,000000,1.55967,1.57553,1.55967,1.57553,642203.55137314,0
+UMC.US,D,20160205,000000,1.57553,1.5913,1.57553,1.58341,910190.91584713,0
+UMC.US,D,20160208,000000,1.57553,1.57553,1.55169,1.55169,785384.35510505,0
+UMC.US,D,20160209,000000,1.55169,1.55169,1.52804,1.52804,532919.1027799,0
+UMC.US,D,20160210,000000,1.54371,1.56755,1.53583,1.55967,500096.69156641,0
+UMC.US,D,20160211,000000,1.51217,1.53583,1.51217,1.53583,844412.91585007,0
+UMC.US,D,20160212,000000,1.53583,1.55169,1.51217,1.52804,1043615.6635047,0
+UMC.US,D,20160216,000000,1.53583,1.58341,1.52804,1.58341,503122.4859588,0
+UMC.US,D,20160217,000000,1.58341,1.63879,1.57553,1.63091,1632466.1494597,0
+UMC.US,D,20160218,000000,1.63091,1.66244,1.62293,1.65465,1562088.7289021,0
+UMC.US,D,20160219,000000,1.62293,1.64123,1.61504,1.62293,604747.62614117,0
+UMC.US,D,20160222,000000,1.63879,1.64667,1.62293,1.63091,1406529.869096,0
+UMC.US,D,20160223,000000,1.63091,1.63091,1.59927,1.60706,897267.36444584,0
+UMC.US,D,20160224,000000,1.58341,1.59927,1.57553,1.5913,701382.33641722,0
+UMC.US,D,20160225,000000,1.59927,1.62293,1.59927,1.62293,988915.90649782,0
+UMC.US,D,20160226,000000,1.63879,1.63879,1.62293,1.62293,573350.7476379,0
+UMC.US,D,20160229,000000,1.63091,1.64667,1.63091,1.63879,608410.54202886,0
+UMC.US,D,20160301,000000,1.63879,1.66244,1.63879,1.64667,1545488.4111458,0
+UMC.US,D,20160302,000000,1.63879,1.66244,1.63879,1.64667,744294.28034053,0
+UMC.US,D,20160303,000000,1.66244,1.67051,1.65465,1.66244,578628.84109561,0
+UMC.US,D,20160304,000000,1.65465,1.6784,1.65465,1.6784,851082.44856006,0
+UMC.US,D,20160307,000000,1.66244,1.6784,1.65465,1.67051,497139.08408991,0
+UMC.US,D,20160308,000000,1.63879,1.65465,1.61504,1.63091,390192.16820684,0
+UMC.US,D,20160309,000000,1.62293,1.63091,1.60706,1.62293,844073.04669121,0
+UMC.US,D,20160310,000000,1.63879,1.66244,1.62687,1.65465,1231195.7382627,0
+UMC.US,D,20160311,000000,1.66244,1.69426,1.65869,1.69426,743165.99996675,0
+UMC.US,D,20160314,000000,1.69426,1.69426,1.65465,1.65465,813348.44856174,0
+UMC.US,D,20160315,000000,1.63091,1.64667,1.61504,1.63091,502900.87848217,0
+UMC.US,D,20160316,000000,1.63879,1.68628,1.62293,1.68628,1559441.1588087,0
+UMC.US,D,20160317,000000,1.68628,1.68628,1.65465,1.66244,856519.28968131,0
+UMC.US,D,20160318,000000,1.67051,1.69426,1.65869,1.6784,1107285.1962121,0
+UMC.US,D,20160321,000000,1.67051,1.6784,1.65465,1.66244,338818.65419045,0
+UMC.US,D,20160322,000000,1.66244,1.69426,1.66244,1.67051,1740053.3830997,0
+UMC.US,D,20160323,000000,1.66244,1.68628,1.64667,1.65465,1710921.5887085,0
+UMC.US,D,20160324,000000,1.66244,1.6784,1.63494,1.67051,1879321.9625327,0
+UMC.US,D,20160328,000000,1.67051,1.67051,1.62293,1.63879,605015.04670191,0
+UMC.US,D,20160329,000000,1.63879,1.63879,1.60706,1.62293,631493.94389698,0
+UMC.US,D,20160330,000000,1.6784,1.68628,1.67051,1.67051,2681870.2428707,0
+UMC.US,D,20160331,000000,1.6784,1.6784,1.64667,1.64667,972080.13079763,0
+UMC.US,D,20160401,000000,1.64667,1.68628,1.63879,1.68628,1038224.6354676,0
+UMC.US,D,20160404,000000,1.6784,1.6784,1.65465,1.65465,338671.62615307,0
+UMC.US,D,20160405,000000,1.65465,1.65465,1.61504,1.63879,1302484.0933997,0
+UMC.US,D,20160406,000000,1.61504,1.61504,1.56755,1.59927,3949990.2615055,0
+UMC.US,D,20160407,000000,1.57553,1.58341,1.55169,1.56755,1131537.3644354,0
+UMC.US,D,20160408,000000,1.58341,1.60706,1.57553,1.58341,865226.97192391,0
+UMC.US,D,20160411,000000,1.5913,1.59927,1.57553,1.58341,864395.94388656,0
+UMC.US,D,20160412,000000,1.61504,1.62293,1.5913,1.61504,1072671.8130361,0
+UMC.US,D,20160413,000000,1.59927,1.62293,1.59927,1.61504,1220422.2055529,0
+UMC.US,D,20160414,000000,1.59927,1.60706,1.58341,1.59927,740400.16819118,0
+UMC.US,D,20160415,000000,1.59927,1.59927,1.58341,1.58341,661253.27099846,0
+UMC.US,D,20160418,000000,1.5913,1.62293,1.5913,1.61504,702602.24295922,0
+UMC.US,D,20160419,000000,1.59927,1.60706,1.58341,1.60706,1478435.1027376,0
+UMC.US,D,20160420,000000,1.5913,1.5913,1.57553,1.58341,1131909.196211,0
+UMC.US,D,20160421,000000,1.58341,1.58341,1.54371,1.55967,950346.61677991,0
+UMC.US,D,20160422,000000,1.55967,1.57553,1.55169,1.57553,988695.36444175,0
+UMC.US,D,20160425,000000,1.56755,1.58341,1.55967,1.57553,1369246.5419948,0
+UMC.US,D,20160426,000000,1.56755,1.58341,1.56755,1.57553,213267.36447644,0
+UMC.US,D,20160427,000000,1.54371,1.55967,1.54371,1.54371,1163334.8410695,0
+UMC.US,D,20160428,000000,1.51217,1.51217,1.48843,1.49631,1635934.0933848,0
+UMC.US,D,20160429,000000,1.48045,1.49631,1.47266,1.49631,1125350.4672394,0
+UMC.US,D,20160502,000000,1.48843,1.48843,1.46459,1.46459,1040584.5420095,0
+UMC.US,D,20160503,000000,1.44093,1.44093,1.40921,1.40921,4065945.3082293,0
+UMC.US,D,20160504,000000,1.39335,1.42507,1.39335,1.42507,3022235.8877153,0
+UMC.US,D,20160505,000000,1.40132,1.43296,1.38546,1.42507,1438639.5139543,0
+UMC.US,D,20160506,000000,1.41719,1.41719,1.40921,1.40921,1029394.4298605,0
+UMC.US,D,20160509,000000,1.40132,1.43296,1.40132,1.43296,891754.87846478,0
+UMC.US,D,20160510,000000,1.42507,1.42507,1.40132,1.40921,1265952.9532144,0
+UMC.US,D,20160511,000000,1.44891,1.44891,1.41719,1.43296,1547008.7662859,0
+UMC.US,D,20160512,000000,1.42507,1.42507,1.40132,1.40132,1253889.1962056,0
+UMC.US,D,20160513,000000,1.40132,1.40132,1.38546,1.38546,687916.48595053,0
+UMC.US,D,20160516,000000,1.41719,1.42507,1.40921,1.42507,862405.73827918,0
+UMC.US,D,20160517,000000,1.41719,1.42507,1.40921,1.41719,913999.79435163,0
+UMC.US,D,20160518,000000,1.40921,1.42507,1.40132,1.42507,925705.57005204,0
+UMC.US,D,20160519,000000,1.40921,1.4155,1.39335,1.39335,838543.51398118,0
+UMC.US,D,20160520,000000,1.40132,1.42507,1.40132,1.42507,446003.15885855,0
+UMC.US,D,20160523,000000,1.44093,1.44891,1.41719,1.43296,2072723.4952344,0
+UMC.US,D,20160524,000000,1.43296,1.44891,1.42507,1.44891,1981867.6260796,0
+UMC.US,D,20160525,000000,1.4568,1.48045,1.4568,1.47266,516282.56072457,0
+UMC.US,D,20160526,000000,1.47266,1.49631,1.47266,1.48843,429083.21493408,0
+UMC.US,D,20160527,000000,1.48045,1.50419,1.48045,1.49631,527719.85044368,0
+UMC.US,D,20160531,000000,1.48843,1.50419,1.48045,1.48843,811987.90650573,0
+UMC.US,D,20160601,000000,1.48045,1.51217,1.48045,1.49631,407997.47661726,0
+UMC.US,D,20160602,000000,1.48045,1.52006,1.48045,1.52006,600400.71025351,0
+UMC.US,D,20160603,000000,1.52006,1.52006,1.50419,1.51217,372837.5326936,0
+UMC.US,D,20160606,000000,1.50419,1.54371,1.50419,1.52006,1008597.4205156,0
+UMC.US,D,20160607,000000,1.52006,1.55169,1.52006,1.55169,675492.61679221,0
+UMC.US,D,20160608,000000,1.55169,1.59927,1.53583,1.59927,1271790.3924665,0
+UMC.US,D,20160609,000000,1.55169,1.59927,1.55169,1.5913,872554.9345404,0
+UMC.US,D,20160610,000000,1.55169,1.56755,1.54371,1.54371,1533992.5232959,0
+UMC.US,D,20160613,000000,1.52006,1.55169,1.50419,1.55169,977914.37378803,0
+UMC.US,D,20160614,000000,1.52006,1.52804,1.50419,1.51217,1019996.3550946,0
+UMC.US,D,20160615,000000,1.52006,1.54371,1.52006,1.52804,1030990.4298604,0
+UMC.US,D,20160616,000000,1.50419,1.51217,1.48045,1.48843,2890753.4017398,0
+UMC.US,D,20160617,000000,1.52006,1.52006,1.49631,1.50419,905523.3083707,0
+UMC.US,D,20160620,000000,1.52804,1.54784,1.52804,1.53583,582749.8878244,0
+UMC.US,D,20160621,000000,1.52804,1.54371,1.51217,1.54371,1780069.5139391,0
+UMC.US,D,20160622,000000,1.54371,1.55967,1.54371,1.55169,619387.57006575,0
+UMC.US,D,20160623,000000,1.57553,1.58341,1.56755,1.57553,1524150.1681561,0
+UMC.US,D,20160624,000000,1.49631,1.52804,1.49631,1.52006,590529.58875863,0
+UMC.US,D,20160627,000000,1.53583,1.55169,1.52006,1.55169,796083.3083756,0
+UMC.US,D,20160628,000000,1.52804,1.58341,1.52804,1.57553,1148719.4018178,0
+UMC.US,D,20160629,000000,1.58341,1.58341,1.57553,1.58341,421902.28035496,0
+UMC.US,D,20160630,000000,1.56755,1.57553,1.56755,1.57553,429176.97194342,0
+UMC.US,D,20160701,000000,1.56755,1.58341,1.55967,1.56755,874434.33640948,0
+UMC.US,D,20160705,000000,1.55169,1.56755,1.54371,1.55967,380016.3364316,0
+UMC.US,D,20160706,000000,1.53583,1.55169,1.52804,1.54371,695798.46725859,0
+UMC.US,D,20160707,000000,1.54371,1.59927,1.54371,1.5913,1189956.5046197,0
+UMC.US,D,20160708,000000,1.59927,1.59927,1.57553,1.5913,488162.91586601,0
+UMC.US,D,20160711,000000,1.61504,1.67051,1.61504,1.65465,1965943.8503793,0
+UMC.US,D,20160712,000000,1.64761,1.66394,1.63137,1.63935,5125795.850238,0
+UMC.US,D,20160713,000000,1.64761,1.64761,1.62311,1.63137,2258716.0933569,0
+UMC.US,D,20160714,000000,1.65578,1.65578,1.62311,1.63935,1244819.2709723,0
+UMC.US,D,20160715,000000,1.63935,1.63935,1.62311,1.63137,1404530.0747035,0
+UMC.US,D,20160718,000000,1.64761,1.64761,1.63137,1.63935,724598.91585543,0
+UMC.US,D,20160719,000000,1.63137,1.63137,1.59871,1.59871,2331688.8784004,0
+UMC.US,D,20160720,000000,1.62311,1.62311,1.59871,1.61495,575581.73829201,0
+UMC.US,D,20160721,000000,1.63137,1.63935,1.62311,1.63137,862514.41117637,0
+UMC.US,D,20160722,000000,1.62311,1.62311,1.60678,1.61495,777999.92519884,0
+UMC.US,D,20160725,000000,1.61495,1.61495,1.59045,1.59045,402350.74764555,0
+UMC.US,D,20160726,000000,1.60678,1.63137,1.60678,1.62311,2193613.5699953,0
+UMC.US,D,20160727,000000,1.62311,1.62311,1.54972,1.54972,6381423.8127986,0
+UMC.US,D,20160728,000000,1.56605,1.57412,1.54155,1.55779,2285356.9344772,0
+UMC.US,D,20160729,000000,1.55779,1.55779,1.53339,1.54155,1365587.8877894,0
+UMC.US,D,20160801,000000,1.55779,1.58238,1.54155,1.58238,705648.28034226,0
+UMC.US,D,20160802,000000,1.57412,1.59045,1.54972,1.54972,1607424.504601,0
+UMC.US,D,20160803,000000,1.54972,1.54972,1.53339,1.54155,953308.48593866,0
+UMC.US,D,20160804,000000,1.55779,1.56605,1.55779,1.56605,1282312.4859239,0
+UMC.US,D,20160805,000000,1.56605,1.58238,1.56605,1.57412,819836.85977641,0
+UMC.US,D,20160808,000000,1.58238,1.59045,1.54155,1.54972,1160317.5700415,0
+UMC.US,D,20160809,000000,1.57412,1.57412,1.55779,1.57412,706059.53267869,0
+UMC.US,D,20160810,000000,1.58238,1.58238,1.57412,1.58238,410091.02801904,0
+UMC.US,D,20160811,000000,1.58238,1.59871,1.58238,1.59871,557642.18689094,0
+UMC.US,D,20160812,000000,1.59871,1.60678,1.57412,1.57412,802638.84108559,0
+UMC.US,D,20160815,000000,1.58238,1.58238,1.55779,1.57412,639568.76632653,0
+UMC.US,D,20160816,000000,1.54972,1.56605,1.53339,1.55779,1331517.8690993,0
+UMC.US,D,20160817,000000,1.53339,1.54972,1.53339,1.54972,583422.1681982,0
+UMC.US,D,20160818,000000,1.54155,1.54972,1.52541,1.54155,629663.5513737,0
+UMC.US,D,20160819,000000,1.53339,1.54155,1.51705,1.52541,659460.1681948,0
+UMC.US,D,20160822,000000,1.51705,1.52541,1.49274,1.50082,794989.12145976,0
+UMC.US,D,20160823,000000,1.50082,1.52541,1.50082,1.52541,1380446.2429289,0
+UMC.US,D,20160824,000000,1.51705,1.53339,1.50898,1.53339,1255632.2242429,0
+UMC.US,D,20160825,000000,1.55779,1.58238,1.54972,1.54972,567474.95324564,0
+UMC.US,D,20160826,000000,1.56605,1.56605,1.52541,1.54155,801884.52332861,0
+UMC.US,D,20160829,000000,1.52541,1.54972,1.52541,1.52541,848887.68220501,0
+UMC.US,D,20160830,000000,1.53339,1.54972,1.51959,1.53339,879377.88781113,0
+UMC.US,D,20160831,000000,1.51705,1.52541,1.50898,1.51705,610742.74763623,0
+UMC.US,D,20160901,000000,1.53339,1.53339,1.50898,1.51705,2836866.5606208,0
+UMC.US,D,20160902,000000,1.53339,1.54155,1.51705,1.52541,838794.9532335,0
+UMC.US,D,20160906,000000,1.54972,1.55779,1.54155,1.54155,676323.64482956,0
+UMC.US,D,20160907,000000,1.55779,1.57412,1.54155,1.54972,2455954.2054976,0
+UMC.US,D,20160908,000000,1.54972,1.55779,1.52541,1.52541,769166.52333008,0
+UMC.US,D,20160909,000000,1.50898,1.52541,1.50898,1.51705,512635.62614529,0
+UMC.US,D,20160912,000000,1.50898,1.52541,1.50898,1.52541,420071.88783167,0
+UMC.US,D,20160913,000000,1.50898,1.51705,1.49274,1.49274,479764.20558601,0
+UMC.US,D,20160914,000000,1.49274,1.49274,1.48439,1.49274,608795.15885127,0
+UMC.US,D,20160915,000000,1.48439,1.50082,1.48439,1.48439,591738.84109502,0
+UMC.US,D,20160916,000000,1.49274,1.50898,1.48439,1.49274,521084.41119164,0
+UMC.US,D,20160919,000000,1.50082,1.50898,1.49274,1.50082,666748.71025055,0
+UMC.US,D,20160920,000000,1.50898,1.51705,1.50082,1.50898,758792.52333054,0
+UMC.US,D,20160921,000000,1.53339,1.54155,1.51705,1.54155,878564.97192331,0
+UMC.US,D,20160922,000000,1.54155,1.54972,1.53339,1.53339,851276.3551021,0
+UMC.US,D,20160923,000000,1.53339,1.53339,1.51705,1.52541,729676.71024773,0
+UMC.US,D,20160926,000000,1.51705,1.52541,1.50898,1.50898,611252.01866424,0
+UMC.US,D,20160927,000000,1.50898,1.51705,1.50082,1.50898,1044892.0373364,0
+UMC.US,D,20160928,000000,1.52541,1.53339,1.50082,1.50898,877730.74762428,0
+UMC.US,D,20160929,000000,1.50898,1.51705,1.50082,1.50898,775647.47660081,0
+UMC.US,D,20160930,000000,1.50898,1.53339,1.50898,1.50898,1391595.8690966,0
+UMC.US,D,20161003,000000,1.50898,1.52541,1.50082,1.50082,912556.14949189,0
+UMC.US,D,20161004,000000,1.50082,1.51705,1.49274,1.50082,975998.74761989,0
+UMC.US,D,20161005,000000,1.51705,1.51705,1.49274,1.49274,1002472.3177122,0
+UMC.US,D,20161006,000000,1.50898,1.50898,1.48439,1.49274,1011659.4392071,0
+UMC.US,D,20161007,000000,1.51705,1.51705,1.48439,1.50082,870332.46725078,0
+UMC.US,D,20161010,000000,1.51705,1.52541,1.50908,1.52541,549209.383153,0
+UMC.US,D,20161011,000000,1.50898,1.55375,1.50898,1.52541,2348202.8970912,0
+UMC.US,D,20161012,000000,1.51705,1.54155,1.51705,1.53339,1192370.7476102,0
+UMC.US,D,20161013,000000,1.51705,1.5194,1.49669,1.50898,1015278.6728518,0
+UMC.US,D,20161014,000000,1.52541,1.54972,1.51705,1.53339,652027.79436335,0
+UMC.US,D,20161017,000000,1.52541,1.53339,1.51705,1.52541,584295.81305797,0
+UMC.US,D,20161018,000000,1.52541,1.54155,1.52541,1.54155,807566.41117883,0
+UMC.US,D,20161019,000000,1.53339,1.53339,1.51705,1.51705,736216.26164931,0
+UMC.US,D,20161020,000000,1.51705,1.54155,1.50082,1.50082,1487996.1868493,0
+UMC.US,D,20161021,000000,1.50082,1.51705,1.50082,1.50898,928298.80369679,0
+UMC.US,D,20161024,000000,1.52541,1.56605,1.51705,1.54972,4752569.4390397,0
+UMC.US,D,20161025,000000,1.54155,1.54972,1.53339,1.54155,1250453.2148973,0
+UMC.US,D,20161026,000000,1.53339,1.53339,1.49274,1.49274,1929858.0559884,0
+UMC.US,D,20161027,000000,1.51705,1.52541,1.50082,1.50082,634734.95324263,0
+UMC.US,D,20161028,000000,1.52541,1.53339,1.52541,1.52541,882069.14014745,0
+UMC.US,D,20161031,000000,1.54155,1.54972,1.53339,1.54972,713654.91585592,0
+UMC.US,D,20161101,000000,1.55779,1.57412,1.53339,1.56605,2293172.8597105,0
+UMC.US,D,20161102,000000,1.54972,1.56605,1.51705,1.52541,1566297.1401168,0
+UMC.US,D,20161103,000000,1.52541,1.53339,1.50898,1.50898,460704.89717565,0
+UMC.US,D,20161104,000000,1.50898,1.51705,1.50082,1.50082,704261.10277223,0
+UMC.US,D,20161107,000000,1.50898,1.53339,1.50898,1.53339,639521.88782186,0
+UMC.US,D,20161108,000000,1.51705,1.53339,1.51705,1.52541,589723.06539418,0
+UMC.US,D,20161109,000000,1.50082,1.51705,1.50082,1.50082,426820.26166315,0
+UMC.US,D,20161110,000000,1.50898,1.50954,1.48439,1.48439,789615.14015159,0
+UMC.US,D,20161111,000000,1.46815,1.46947,1.45182,1.46008,1032269.9999538,0
+UMC.US,D,20161114,000000,1.46815,1.46815,1.46008,1.46815,415881.58876644,0
+UMC.US,D,20161115,000000,1.46008,1.47641,1.46008,1.47641,555548.63548917,0
+UMC.US,D,20161116,000000,1.46008,1.46815,1.46008,1.46008,809023.90650586,0
+UMC.US,D,20161117,000000,1.48439,1.48439,1.46008,1.46815,356454.56073172,0
+UMC.US,D,20161118,000000,1.47641,1.52541,1.46815,1.51705,2337878.971858,0
+UMC.US,D,20161121,000000,1.50082,1.50082,1.49274,1.50082,501212.18689347,0
+UMC.US,D,20161122,000000,1.50898,1.50898,1.47641,1.49274,1743505.3457164,0
+UMC.US,D,20161123,000000,1.50082,1.50898,1.49274,1.50898,408628.2055892,0
+UMC.US,D,20161125,000000,1.50082,1.50082,1.48439,1.50082,329365.17755536,0
+UMC.US,D,20161128,000000,1.49274,1.49274,1.48439,1.48439,351716.63549828,0
+UMC.US,D,20161129,000000,1.48439,1.49274,1.47641,1.49274,434664.95325158,0
+UMC.US,D,20161130,000000,1.48439,1.48439,1.46815,1.48439,862122.33641003,0
+UMC.US,D,20161201,000000,1.47641,1.49274,1.44375,1.45182,1471136.9718968,0
+UMC.US,D,20161202,000000,1.47641,1.47641,1.46008,1.47641,942906.78500455,0
+UMC.US,D,20161205,000000,1.45182,1.46815,1.45182,1.45182,757437.30837733,0
+UMC.US,D,20161206,000000,1.46008,1.47641,1.46008,1.47641,460547.21493267,0
+UMC.US,D,20161207,000000,1.46815,1.49274,1.46815,1.49274,736926.89716329,0
+UMC.US,D,20161208,000000,1.47641,1.50898,1.47641,1.50898,955778.13079836,0
+UMC.US,D,20161209,000000,1.49274,1.50898,1.48439,1.48439,895846.09341787,0
+UMC.US,D,20161212,000000,1.48439,1.49274,1.47641,1.49274,468321.5887641,0
+UMC.US,D,20161213,000000,1.47641,1.49274,1.46008,1.47641,923023.90650076,0
+UMC.US,D,20161214,000000,1.46008,1.47641,1.46008,1.46008,783674.35510513,0
+UMC.US,D,20161215,000000,1.46008,1.49274,1.46008,1.49274,850395.2522984,0
+UMC.US,D,20161216,000000,1.48439,1.48439,1.46815,1.46815,800840.41117913,0
+UMC.US,D,20161219,000000,1.49274,1.50082,1.45182,1.46008,1680234.2802987,0
+UMC.US,D,20161220,000000,1.45182,1.48439,1.45182,1.46815,623149.57006558,0
+UMC.US,D,20161221,000000,1.46815,1.47641,1.46008,1.46815,1003521.7569645,0
+UMC.US,D,20161222,000000,1.47641,1.47641,1.45182,1.46008,893770.65416562,0
+UMC.US,D,20161223,000000,1.45182,1.46008,1.44375,1.45182,1479293.8317095,0
+UMC.US,D,20161227,000000,1.45182,1.46008,1.43549,1.44375,1481982.9532047,0
+UMC.US,D,20161228,000000,1.46008,1.46008,1.43549,1.44375,1164759.3083591,0
+UMC.US,D,20161229,000000,1.44375,1.45182,1.42742,1.42742,1139366.0747154,0
+UMC.US,D,20161230,000000,1.42742,1.45182,1.41925,1.42742,2548560.5606336,0
+UMC.US,D,20170103,000000,1.43549,1.46008,1.43549,1.45182,1163209.1214433,0
+UMC.US,D,20170104,000000,1.45182,1.46815,1.43145,1.43549,1671406.2055327,0
+UMC.US,D,20170105,000000,1.46815,1.47641,1.45182,1.45182,1724414.0746892,0
+UMC.US,D,20170106,000000,1.46815,1.48439,1.46815,1.46815,1347785.7756406,0
+UMC.US,D,20170109,000000,1.48439,1.50898,1.46815,1.49274,2057258.9157958,0
+UMC.US,D,20170110,000000,1.49274,1.50898,1.48439,1.50898,1067360.691541,0
+UMC.US,D,20170111,000000,1.50898,1.53339,1.49274,1.52541,1656128.0746923,0
+UMC.US,D,20170112,000000,1.53339,1.53339,1.50082,1.52541,4798437.925019,0
+UMC.US,D,20170113,000000,1.52541,1.54155,1.51705,1.53339,1481312.803672,0
+UMC.US,D,20170117,000000,1.51705,1.53339,1.50082,1.50898,1277322.0560176,0
+UMC.US,D,20170118,000000,1.50082,1.52541,1.50082,1.51705,634098.89716789,0
+UMC.US,D,20170119,000000,1.51705,1.51705,1.47641,1.49274,1149693.1962102,0
+UMC.US,D,20170120,000000,1.50898,1.52118,1.48439,1.50898,2079125.6073836,0
+UMC.US,D,20170123,000000,1.50898,1.50898,1.46008,1.46815,4823924.915672,0
+UMC.US,D,20170124,000000,1.48439,1.49274,1.44375,1.46008,4248357.0278473,0
+UMC.US,D,20170125,000000,1.46815,1.47641,1.43549,1.45182,1473393.5326444,0
+UMC.US,D,20170126,000000,1.46815,1.50082,1.44375,1.49274,3012192.1680895,0
+UMC.US,D,20170127,000000,1.49274,1.51705,1.46815,1.50898,1854066.1681414,0
+UMC.US,D,20170130,000000,1.50898,1.50898,1.48439,1.49274,1722902.2429136,0
+UMC.US,D,20170131,000000,1.50898,1.50898,1.47641,1.47641,2304317.1587754,0
+UMC.US,D,20170201,000000,1.47641,1.54559,1.47641,1.53339,3655305.5886215,0
+UMC.US,D,20170202,000000,1.51705,1.51705,1.49274,1.50082,2056735.7943005,0
+UMC.US,D,20170203,000000,1.50898,1.51705,1.47641,1.48439,3844793.8316037,0
+UMC.US,D,20170206,000000,1.50082,1.50898,1.48439,1.50082,2501473.233533,0
+UMC.US,D,20170207,000000,1.51705,1.51705,1.48439,1.48439,816461.60744011,0
+UMC.US,D,20170208,000000,1.50082,1.50898,1.48439,1.49274,2188509.140089,0
+UMC.US,D,20170209,000000,1.50898,1.50898,1.48439,1.49274,1072375.6261202,0
+UMC.US,D,20170210,000000,1.50082,1.50898,1.48439,1.49274,1399117.7382552,0
+UMC.US,D,20170213,000000,1.50898,1.54972,1.50898,1.54155,1758725.9438466,0
+UMC.US,D,20170214,000000,1.52541,1.54155,1.50898,1.53339,1316566.822371,0
+UMC.US,D,20170215,000000,1.54155,1.54972,1.53339,1.53339,500528.1868935,0
+UMC.US,D,20170216,000000,1.54155,1.54972,1.52935,1.54155,721061.71959391,0
+UMC.US,D,20170217,000000,1.54155,1.56605,1.53339,1.56605,853720.42986835,0
+UMC.US,D,20170221,000000,1.55779,1.57412,1.54155,1.56605,1190638.3737785,0
+UMC.US,D,20170222,000000,1.55779,1.56605,1.54155,1.56605,1859347.4578607,0
+UMC.US,D,20170223,000000,1.56605,1.59045,1.55779,1.57412,3278785.9624701,0
+UMC.US,D,20170224,000000,1.65578,1.68844,1.64761,1.66394,4159508.4110289,0
+UMC.US,D,20170227,000000,1.68028,1.68028,1.66394,1.66394,932184.39248166,0
+UMC.US,D,20170228,000000,1.66394,1.67202,1.64761,1.66394,1313842.5419973,0
+UMC.US,D,20170301,000000,1.65578,1.65578,1.62311,1.63935,1137392.915837,0
+UMC.US,D,20170302,000000,1.59871,1.61495,1.59871,1.60678,862309.85042871,0
+UMC.US,D,20170303,000000,1.59871,1.60678,1.59045,1.59871,528230.18689226,0
+UMC.US,D,20170306,000000,1.58238,1.59045,1.57412,1.58238,669416.52333454,0
+UMC.US,D,20170307,000000,1.60678,1.63935,1.60678,1.63935,2729924.9718405,0
+UMC.US,D,20170308,000000,1.61495,1.63137,1.60678,1.61495,1050415.1775231,0
+UMC.US,D,20170309,000000,1.61495,1.61495,1.58238,1.58238,645266.63548515,0
+UMC.US,D,20170310,000000,1.59045,1.60678,1.59045,1.60678,415779.30839261,0
+UMC.US,D,20170313,000000,1.59871,1.60678,1.59871,1.60678,499014.22427674,0
+UMC.US,D,20170314,000000,1.61495,1.61495,1.58238,1.59045,343427.66353604,0
+UMC.US,D,20170315,000000,1.59045,1.60678,1.59045,1.60678,1048738.2055606,0
+UMC.US,D,20170316,000000,1.63935,1.64761,1.62311,1.63137,1100357.8317265,0
+UMC.US,D,20170317,000000,1.63935,1.63935,1.60678,1.60678,2063238.0559825,0
+UMC.US,D,20170320,000000,1.63137,1.63137,1.61091,1.62311,2179746.0559773,0
+UMC.US,D,20170321,000000,1.63137,1.63137,1.58642,1.59871,2199803.663453,0
+UMC.US,D,20170322,000000,1.61495,1.61495,1.57412,1.59045,2902497.5325804,0
+UMC.US,D,20170323,000000,1.61495,1.62311,1.59871,1.61495,592380.22427256,0
+UMC.US,D,20170324,000000,1.62311,1.62311,1.59881,1.61495,589130.69156243,0
+UMC.US,D,20170327,000000,1.62311,1.62311,1.58642,1.60678,5397112.6539642,0
+UMC.US,D,20170328,000000,1.60678,1.61495,1.59458,1.61495,1618613.5513295,0
+UMC.US,D,20170329,000000,1.61495,1.62311,1.60678,1.60678,805309.85043126,0
+UMC.US,D,20170330,000000,1.61495,1.62311,1.57412,1.58238,17127495.307645,0
+UMC.US,D,20170331,000000,1.60678,1.60678,1.57412,1.57412,2549372.4111009,0
+UMC.US,D,20170403,000000,1.60678,1.60678,1.57412,1.57412,1000977.5326655,0
+UMC.US,D,20170404,000000,1.59045,1.61091,1.59045,1.59871,1405099.0092829,0
+UMC.US,D,20170405,000000,1.61495,1.61495,1.59045,1.59871,3052551.3643494,0
+UMC.US,D,20170406,000000,1.59871,1.60678,1.57412,1.58238,1570866.7289017,0
+UMC.US,D,20170407,000000,1.59045,1.59045,1.57412,1.58238,700247.66352008,0
+UMC.US,D,20170410,000000,1.59045,1.59045,1.57412,1.57412,2285943.9812061,0
+UMC.US,D,20170411,000000,1.58238,1.59045,1.58238,1.58238,995617.40182462,0
+UMC.US,D,20170412,000000,1.59045,1.59871,1.57412,1.59045,1959950.8597254,0
+UMC.US,D,20170413,000000,1.59871,1.59871,1.59045,1.59045,420697.28970081,0
+UMC.US,D,20170417,000000,1.60678,1.60678,1.57412,1.58238,1447785.0840474,0
+UMC.US,D,20170418,000000,1.58238,1.59045,1.57412,1.57412,745308.56071432,0
+UMC.US,D,20170419,000000,1.58238,1.59045,1.54155,1.54155,2195393.8877523,0
+UMC.US,D,20170420,000000,1.56605,1.56605,1.54972,1.54972,1096356.1121005,0
+UMC.US,D,20170421,000000,1.56605,1.57412,1.54155,1.54972,1727071.2335676,0
+UMC.US,D,20170424,000000,1.56605,1.57412,1.54972,1.54972,1541708.2989964,0
+UMC.US,D,20170425,000000,1.58238,1.58238,1.56605,1.56605,4097838.6727139,0
+UMC.US,D,20170426,000000,1.58238,1.59045,1.56605,1.57412,8240811.7566407,0
+UMC.US,D,20170427,000000,1.59045,1.59871,1.57412,1.57412,8170967.0463634,0
+UMC.US,D,20170428,000000,1.59045,1.59045,1.57008,1.58238,5711648.2427351,0
+UMC.US,D,20170501,000000,1.58238,1.58238,1.57412,1.57412,3138531.8690185,0
+UMC.US,D,20170502,000000,1.59045,1.59045,1.57412,1.59045,11142936.392025,0
+UMC.US,D,20170503,000000,1.59045,1.61495,1.58642,1.61495,3906627.644685,0
+UMC.US,D,20170504,000000,1.61495,1.63935,1.61495,1.63935,3828345.8689876,0
+UMC.US,D,20170505,000000,1.63137,1.63137,1.61091,1.63137,1867057.9064585,0
+UMC.US,D,20170508,000000,1.64761,1.64761,1.63935,1.64761,1375828.7102188,0
+UMC.US,D,20170509,000000,1.65578,1.66394,1.63137,1.64761,2666594.2428714,0
+UMC.US,D,20170510,000000,1.65578,1.67202,1.63541,1.67202,2423182.934471,0
+UMC.US,D,20170511,000000,1.66394,1.66394,1.63935,1.65578,2827027.4017427,0
+UMC.US,D,20170512,000000,1.66394,1.66394,1.64761,1.65578,1612051.6260961,0
+UMC.US,D,20170515,000000,1.65578,1.65578,1.63935,1.64761,2294149.8503647,0
+UMC.US,D,20170516,000000,1.63935,1.64761,1.62311,1.63935,2794741.9624918,0
+UMC.US,D,20170517,000000,1.64761,1.64761,1.60678,1.61495,1649688.6728234,0
+UMC.US,D,20170518,000000,1.63137,1.63137,1.61495,1.63137,1677936.1681492,0
+UMC.US,D,20170519,000000,1.64761,1.64761,1.63137,1.64761,2011345.682153,0
+UMC.US,D,20170522,000000,1.65578,1.66394,1.65578,1.66394,2091588.8971027,0
+UMC.US,D,20170523,000000,1.67202,1.67202,1.65981,1.67202,2025625.5139281,0
+UMC.US,D,20170524,000000,1.68028,1.68028,1.67202,1.68028,3407816.9157354,0
+UMC.US,D,20170525,000000,1.68028,1.68028,1.64761,1.65578,1253271.2522804,0
+UMC.US,D,20170526,000000,1.66394,1.68028,1.65578,1.68028,1957003.9064545,0
+UMC.US,D,20170530,000000,1.68028,1.69661,1.67202,1.68028,1794409.0092655,0
+UMC.US,D,20170531,000000,1.67202,1.70064,1.66394,1.68028,2112520.1494382,0
+UMC.US,D,20170601,000000,1.67202,1.69248,1.67202,1.68844,1726649.3270256,0
+UMC.US,D,20170602,000000,1.68844,1.68844,1.68028,1.68844,740943.53267713,0
+UMC.US,D,20170605,000000,1.68028,1.68844,1.68028,1.68844,1463332.7662897,0
+UMC.US,D,20170606,000000,1.68844,1.68844,1.68028,1.68844,1083906.6728487,0
+UMC.US,D,20170607,000000,1.68844,1.68844,1.63137,1.65578,7354363.7379887,0
+UMC.US,D,20170608,000000,1.65578,1.66394,1.65165,1.66394,724527.53267787,0
+UMC.US,D,20170609,000000,1.65578,1.65578,1.62311,1.63137,1021776.6728515,0
+UMC.US,D,20170612,000000,1.63137,1.63137,1.60678,1.61495,658556.69155932,0
+UMC.US,D,20170613,000000,1.63137,1.63935,1.62311,1.63137,773447.38314297,0
+UMC.US,D,20170614,000000,1.63935,1.63935,1.60678,1.61495,930971.94388358,0
+UMC.US,D,20170615,000000,1.62311,1.62311,1.59871,1.59871,1370483.4952658,0
+UMC.US,D,20170616,000000,1.61495,1.62311,1.59871,1.59871,755979.81305029,0
+UMC.US,D,20170619,000000,1.62311,1.62311,1.59871,1.61495,2089598.6914953,0
+UMC.US,D,20170620,000000,1.61495,1.62311,1.59871,1.60678,660704.57940969,0
+UMC.US,D,20170621,000000,1.62311,1.63137,1.60678,1.62311,1298648.5793812,0
+UMC.US,D,20170622,000000,1.62311,1.63137,1.60678,1.61495,981962.97191869,0
+UMC.US,D,20170623,000000,1.65578,1.68431,1.64761,1.66394,3497711.7755445,0
+UMC.US,D,20170626,000000,1.71284,1.73725,1.71284,1.72101,3596606.2428298,0
+UMC.US,D,20170627,000000,1.72101,1.72918,1.71284,1.72101,1958150.2989778,0
+UMC.US,D,20170628,000000,1.87597,1.93304,1.87597,1.90047,7825916.7473134,0
+UMC.US,D,20170629,000000,1.93304,1.98203,1.91671,1.95754,11267934.728468,0
+UMC.US,D,20170630,000000,1.96561,1.9902,1.94121,1.9902,6492450.2240086,0
+UMC.US,D,20170703,000000,1.94928,1.96561,1.9336,1.96561,3276301.4017226,0
+UMC.US,D,20170705,000000,1.94121,1.96561,1.93717,1.95754,3524292.9531134,0
+UMC.US,D,20170706,000000,1.94121,1.95754,1.93304,1.94121,2702415.8129632,0
+UMC.US,D,20170707,000000,1.97471,1.97471,1.95801,1.97471,2044258.6541142,0
+UMC.US,D,20170710,000000,1.96636,1.97471,1.95801,1.97471,1644860.1868423,0
+UMC.US,D,20170711,000000,1.91614,1.94121,1.91614,1.91614,1578355.5700228,0
+UMC.US,D,20170712,000000,1.91614,1.96636,1.91614,1.96636,1604384.8597413,0
+UMC.US,D,20170713,000000,2.02493,2.04999,2.01657,2.04154,4940200.6539846,0
+UMC.US,D,20170714,000000,2.01657,2.03328,2.00822,2.03328,1126144.2055571,0
+UMC.US,D,20170717,000000,2.00822,2.03328,1.99151,2.02493,1633371.7569363,0
+UMC.US,D,20170718,000000,1.99151,2.03328,1.99151,2.03328,2923251.9251029,0
+UMC.US,D,20170719,000000,2.04999,2.09176,2.03328,2.09176,2659900.2054885,0
+UMC.US,D,20170720,000000,2.09176,2.1002,2.06679,2.1002,1642660.0933845,0
+UMC.US,D,20170721,000000,2.06679,2.09176,2.04999,2.09176,3160497.6447184,0
+UMC.US,D,20170724,000000,2.05844,2.09176,2.04999,2.09176,5038807.4577185,0
+UMC.US,D,20170725,000000,2.09176,2.15042,2.0835,2.14206,12595631.999437,0
+UMC.US,D,20170726,000000,2.12526,2.13371,2.01657,2.03328,5686636.4296521,0
+UMC.US,D,20170727,000000,1.96636,1.97471,1.91614,1.91614,5454928.7661111,0
+UMC.US,D,20170728,000000,1.89944,1.93276,1.89099,1.91614,3640521.8129212,0
+UMC.US,D,20170731,000000,1.90779,1.91614,1.88273,1.89099,3227417.7755566,0
+UMC.US,D,20170801,000000,1.89944,1.90357,1.86602,1.86602,2940601.2335133,0
+UMC.US,D,20170802,000000,1.86602,1.89099,1.86602,1.86602,2871991.3456659,0
+UMC.US,D,20170803,000000,1.85748,1.86602,1.84913,1.84913,1597956.112078,0
+UMC.US,D,20170804,000000,1.89099,1.90779,1.87428,1.87428,1939923.0840254,0
+UMC.US,D,20170807,000000,1.89944,1.94121,1.89944,1.93276,1575259.4578735,0
+UMC.US,D,20170808,000000,1.9245,1.94956,1.91614,1.9245,705089.99996846,0
+UMC.US,D,20170809,000000,1.90779,1.91614,1.88273,1.90779,963073.06537748,0
+UMC.US,D,20170810,000000,1.91614,1.9245,1.88273,1.88273,2069057.383085,0
+UMC.US,D,20170811,000000,1.90779,1.95801,1.90779,1.93276,1706585.3270265,0
+UMC.US,D,20170814,000000,1.91614,1.94956,1.90779,1.94121,2103836.9718685,0
+UMC.US,D,20170815,000000,1.9245,1.94121,1.90779,1.94121,1192197.0840588,0
+UMC.US,D,20170816,000000,1.9245,1.94956,1.9245,1.94121,1142694.448547,0
+UMC.US,D,20170817,000000,1.94121,1.94956,1.91614,1.91614,741962.07473316,0
+UMC.US,D,20170818,000000,1.91614,1.9245,1.89944,1.91614,490077.47661359,0
+UMC.US,D,20170821,000000,1.93276,1.95801,1.91614,1.95801,815497.40183268,0
+UMC.US,D,20170822,000000,1.96636,2.03328,1.95801,2.00822,3963691.5699161,0
+UMC.US,D,20170823,000000,1.97471,2.01657,1.96636,2.00822,4726091.6072652,0
+UMC.US,D,20170824,000000,2.06679,2.06679,2.03328,2.04154,1869561.6447762,0
+UMC.US,D,20170825,000000,2.04154,2.0835,2.04154,2.06679,1158170.7476117,0
+UMC.US,D,20170828,000000,2.05844,2.07514,2.05844,2.06679,568737.47661007,0
+UMC.US,D,20170829,000000,2.07514,2.09176,2.04999,2.06679,1079337.0840639,0
+UMC.US,D,20170830,000000,2.06679,2.0835,2.05421,2.07514,520611.36446269,0
+UMC.US,D,20170831,000000,2.09176,2.09176,2.06679,2.09176,1149589.8504159,0
+UMC.US,D,20170901,000000,2.20899,2.24249,2.20063,2.22579,2481881.2148422,0
+UMC.US,D,20170905,000000,2.2592,2.28426,2.24249,2.2592,5341498.7661162,0
+UMC.US,D,20170906,000000,2.22579,2.24249,2.21734,2.24249,1146476.6915375,0
+UMC.US,D,20170907,000000,2.24249,2.27581,2.24249,2.26756,710271.14015514,0
+UMC.US,D,20170908,000000,2.2592,2.26756,2.21734,2.21734,7046569.0651053,0
+UMC.US,D,20170911,000000,2.21734,2.23405,2.21734,2.23405,2138452.4858856,0
+UMC.US,D,20170912,000000,2.22579,2.23405,2.19219,2.20063,1376510.5793777,0
+UMC.US,D,20170913,000000,2.18383,2.20063,2.17548,2.18383,1649778.1681505,0
+UMC.US,D,20170914,000000,2.20899,2.20899,2.19219,2.20063,1071818.411167,0
+UMC.US,D,20170915,000000,2.18383,2.20063,2.17548,2.18383,2028791.9438345,0
+UMC.US,D,20170918,000000,2.20063,2.22579,2.19219,2.22579,1849849.2335621,0
+UMC.US,D,20170919,000000,2.22579,2.23405,2.20899,2.22579,882186.33640913,0
+UMC.US,D,20170920,000000,2.20063,2.20063,2.16713,2.18383,2214247.5699944,0
+UMC.US,D,20170921,000000,2.19219,2.20063,2.16713,2.17548,1246254.3924676,0
+UMC.US,D,20170922,000000,2.15887,2.16713,2.15042,2.16713,908467.06537992,0
+UMC.US,D,20170925,000000,2.12526,2.12526,2.05844,2.0835,2113427.8877559,0
+UMC.US,D,20170926,000000,2.09176,2.117,2.0835,2.09176,1748000.355062,0
+UMC.US,D,20170927,000000,2.09176,2.10856,2.09176,2.10856,743018.97192938,0
+UMC.US,D,20170928,000000,2.117,2.12104,2.1002,2.1002,2396077.5699863,0
+UMC.US,D,20170929,000000,2.1002,2.10856,2.09176,2.09176,4713785.9997891,0
+UMC.US,D,20171002,000000,2.1002,2.10856,2.0835,2.1002,2194694.9718644,0
+UMC.US,D,20171003,000000,2.18383,2.19219,2.15042,2.15887,1555066.5419865,0
+UMC.US,D,20171004,000000,2.16713,2.17548,2.15042,2.15887,2021455.4578535,0
+UMC.US,D,20171005,000000,2.16713,2.16713,2.15042,2.15887,1358688.2242383,0
+UMC.US,D,20171006,000000,2.13371,2.15042,2.12104,2.15042,1467520.9345138,0
+UMC.US,D,20171009,000000,2.15042,2.15042,2.14206,2.15042,839644.09342038,0
+UMC.US,D,20171010,000000,2.15887,2.16713,2.15042,2.15887,2023698.1681338,0
+UMC.US,D,20171011,000000,2.16713,2.17548,2.15887,2.15887,3147653.9998592,0
+UMC.US,D,20171012,000000,2.17548,2.17548,2.16713,2.17548,2112602.1868214,0
+UMC.US,D,20171013,000000,2.18383,2.22579,2.18383,2.21734,1339764.2242391,0
+UMC.US,D,20171016,000000,2.20063,2.21734,2.20063,2.21734,778608.280339,0
+UMC.US,D,20171017,000000,2.21734,2.21734,2.18383,2.20063,1009560.5607025,0
+UMC.US,D,20171018,000000,2.20899,2.21734,2.20063,2.20899,1094842.1494837,0
+UMC.US,D,20171019,000000,2.18383,2.18383,2.14206,2.15887,889696.48594151,0
+UMC.US,D,20171020,000000,2.16713,2.16713,2.14206,2.15887,856278.50463459,0
+UMC.US,D,20171023,000000,2.16713,2.16713,2.15042,2.15042,336064.54204104,0
+UMC.US,D,20171024,000000,2.17548,2.17548,2.15887,2.16713,422538.3364297,0
+UMC.US,D,20171025,000000,2.17548,2.17548,2.10856,2.12526,3734476.9904871,0
+UMC.US,D,20171026,000000,2.117,2.15042,2.117,2.13371,1464270.3363831,0
+UMC.US,D,20171027,000000,2.12526,2.14206,2.12526,2.12526,894431.21491326,0
+UMC.US,D,20171030,000000,2.17548,2.17548,2.16562,2.16713,1737841.5700157,0
+UMC.US,D,20171031,000000,2.15464,2.18383,2.15042,2.17548,2914323.7008042,0
+UMC.US,D,20171101,000000,2.16713,2.16713,2.14629,2.15887,358498.03736714,0
+UMC.US,D,20171102,000000,2.15042,2.15887,2.13371,2.14206,480710.29904392,0
+UMC.US,D,20171103,000000,2.14206,2.14723,2.12526,2.12526,333863.38316263,0
+UMC.US,D,20171106,000000,2.12526,2.13371,2.12526,2.13371,295767.14017368,0
+UMC.US,D,20171107,000000,2.13371,2.15042,2.117,2.117,453914.97194231,0
+UMC.US,D,20171108,000000,2.13371,2.13371,2.117,2.13371,249007.96260568,0
+UMC.US,D,20171109,000000,2.15887,2.17548,2.14206,2.15887,1640677.345721,0
+UMC.US,D,20171110,000000,2.17548,2.18383,2.16713,2.16713,2468587.9625064,0
+UMC.US,D,20171113,000000,2.15887,2.16713,2.15042,2.15042,1220961.3083566,0
+UMC.US,D,20171114,000000,2.15887,2.16713,2.13371,2.14206,1961440.3176693,0
+UMC.US,D,20171115,000000,2.13371,2.14206,2.12526,2.13371,1667770.9905796,0
+UMC.US,D,20171116,000000,2.14206,2.18383,2.14206,2.18383,1422030.6728336,0
+UMC.US,D,20171117,000000,2.15042,2.18383,2.15042,2.16713,1162590.1120975,0
+UMC.US,D,20171120,000000,2.17548,2.19219,2.17548,2.18383,1002077.0466841,0
+UMC.US,D,20171121,000000,2.20899,2.26756,2.20899,2.25094,774517.06538591,0
+UMC.US,D,20171122,000000,2.24249,2.25094,2.23405,2.23405,442917.70091476,0
+UMC.US,D,20171124,000000,2.23405,2.23405,2.21734,2.21734,196160.97195384,0
+UMC.US,D,20171127,000000,2.20063,2.20063,2.19219,2.19219,510698.69156594,0
+UMC.US,D,20171128,000000,2.20899,2.21734,2.19219,2.21734,842815.85042958,0
+UMC.US,D,20171129,000000,2.18383,2.19228,2.14206,2.15042,1377686.8036767,0
+UMC.US,D,20171130,000000,2.13371,2.15042,2.10856,2.13371,1311900.2803151,0
+UMC.US,D,20171201,000000,2.14206,2.15887,2.12526,2.15887,1345745.4952669,0
+UMC.US,D,20171204,000000,2.18383,2.20063,2.16713,2.19219,1914390.2802882,0
+UMC.US,D,20171205,000000,2.15887,2.17548,2.13784,2.14206,1942637.775614,0
+UMC.US,D,20171206,000000,2.1002,2.117,2.0835,2.0835,1441089.9812439,0
+UMC.US,D,20171207,000000,2.05844,2.07514,2.04154,2.05844,1236585.7008793,0
+UMC.US,D,20171208,000000,2.04999,2.10856,2.04999,2.06679,1916895.0840264,0
+UMC.US,D,20171211,000000,2.12526,2.15042,2.10856,2.117,1379455.4018074,0
+UMC.US,D,20171212,000000,2.09176,2.1002,2.0835,2.0835,1278723.0840549,0
+UMC.US,D,20171213,000000,2.0835,2.10856,2.07514,2.09176,1432741.3457303,0
+UMC.US,D,20171214,000000,2.09176,2.117,2.09176,2.09176,1203802.7102265,0
+UMC.US,D,20171215,000000,2.04999,2.1002,2.04999,2.06679,2829448.0372566,0
+UMC.US,D,20171218,000000,2.06679,2.07514,2.04154,2.04154,1407246.8971333,0
+UMC.US,D,20171219,000000,2.03328,2.06679,2.03328,2.05844,2664454.8783855,0
+UMC.US,D,20171220,000000,2.05844,2.07514,2.05844,2.06679,1659486.2802996,0
+UMC.US,D,20171221,000000,2.05844,2.05844,2.02493,2.02493,838305.92519614,0
+UMC.US,D,20171222,000000,2.04154,2.04999,2.02493,2.04999,619718.91586013,0
+UMC.US,D,20171226,000000,2.00822,2.00822,1.97471,1.99151,1134067.738267,0
+UMC.US,D,20171227,000000,1.99151,1.99977,1.97471,1.97471,1699891.2896436,0
+UMC.US,D,20171228,000000,2.02493,2.02493,1.99151,1.99977,1333496.3550805,0
+UMC.US,D,20171229,000000,1.99977,2.00822,1.99977,1.99977,545384.52334009,0
+UMC.US,D,20180102,000000,2.04154,2.04999,2.02493,2.04154,878496.78500743,0
+UMC.US,D,20180103,000000,2.06679,2.06679,2.04154,2.05844,781818.39248839,0
+UMC.US,D,20180104,000000,2.05844,2.05844,2.03328,2.04154,1293243.7008767,0
+UMC.US,D,20180105,000000,2.04154,2.07514,2.04154,2.06679,2325150.3924193,0
+UMC.US,D,20180108,000000,2.0835,2.09176,2.07514,2.09176,982816.37378781,0
+UMC.US,D,20180109,000000,2.0835,2.09176,2.0835,2.0835,482137.96259525,0
+UMC.US,D,20180110,000000,2.03328,2.03328,1.99977,2.00822,1449227.6634866,0
+UMC.US,D,20180111,000000,1.98729,1.99977,1.97471,1.99151,1255843.1775139,0
+UMC.US,D,20180112,000000,1.99977,2.02493,1.99977,2.00822,1045601.6074299,0
+UMC.US,D,20180116,000000,2.02493,2.04154,2.01657,2.01657,974685.08406855,0
+UMC.US,D,20180117,000000,2.01657,2.03328,2.00822,2.03328,1381965.5326485,0
+UMC.US,D,20180118,000000,2.04999,2.04999,2.00822,2.02493,1108323.9812588,0
+UMC.US,D,20180119,000000,2.01657,2.04154,2.01657,2.04154,1450038.4485333,0
+UMC.US,D,20180122,000000,2.03328,2.03328,1.99151,2.01657,1052077.2335978,0
+UMC.US,D,20180123,000000,2.07514,2.09176,2.07514,2.0835,713882.91585591,0
+UMC.US,D,20180124,000000,2.07514,2.13371,2.06679,2.10856,2730071.9998779,0
+UMC.US,D,20180125,000000,2.1002,2.117,2.07514,2.07514,1505617.1775027,0
+UMC.US,D,20180126,000000,2.09176,2.10856,2.09176,2.10856,1126816.4859309,0
+UMC.US,D,20180129,000000,2.1002,2.1002,2.06679,2.09176,758481.42052682,0
+UMC.US,D,20180130,000000,2.06679,2.07514,2.05844,2.06679,961420.59808783,0
+UMC.US,D,20180131,000000,2.05844,2.07514,2.04154,2.04154,1244023.4018135,0
+UMC.US,D,20180201,000000,2.04154,2.06679,2.04154,2.04999,1149629.2709766,0
+UMC.US,D,20180202,000000,2.05844,2.06679,2.03328,2.04154,1811749.7943115,0
+UMC.US,D,20180205,000000,2.04154,2.05844,2.00822,2.00822,1514233.2335771,0
+UMC.US,D,20180206,000000,1.99977,2.02493,1.98307,2.01657,4851100.5979138,0
+UMC.US,D,20180207,000000,2.01657,2.02493,2.00822,2.00822,934584.78500492,0
+UMC.US,D,20180208,000000,1.99151,2.00822,1.94121,1.94956,2048451.0840205,0
+UMC.US,D,20180209,000000,1.97471,2.00822,1.94956,1.99151,1851532.598048,0
+UMC.US,D,20180212,000000,1.99977,1.99977,1.97471,1.99151,503249.27100552,0
+UMC.US,D,20180213,000000,1.98307,1.99977,1.97471,1.99151,487438.42988474,0
+UMC.US,D,20180214,000000,1.98307,2.09176,1.98307,2.0835,1121150.5793891,0
+UMC.US,D,20180215,000000,2.04999,2.1002,2.03328,2.06679,2309015.6634481,0
+UMC.US,D,20180216,000000,2.06679,2.09176,2.05844,2.06679,345108.89718082,0
+UMC.US,D,20180220,000000,2.05844,2.05853,2.02493,2.04154,857894.74762517,0
+UMC.US,D,20180221,000000,2.04154,2.04154,2.00822,2.00822,827543.04669195,0
+UMC.US,D,20180222,000000,1.99151,2.02493,1.99151,2.00822,1052173.1214483,0
+UMC.US,D,20180223,000000,2.00822,2.03328,2.00822,2.02493,532872.22427523,0
+UMC.US,D,20180226,000000,2.02493,2.04999,2.02493,2.04154,490960.71025841,0
+UMC.US,D,20180227,000000,2.02493,2.04999,2.01657,2.01657,433763.60745723,0
+UMC.US,D,20180228,000000,2.01657,2.02493,1.99977,2.01657,445648.37381184,0
+UMC.US,D,20180301,000000,2.00822,2.00822,1.99151,1.99977,741844.87847149,0
+UMC.US,D,20180302,000000,1.99151,2.03328,1.97471,2.02493,590651.04670255,0
+UMC.US,D,20180305,000000,2.00822,2.00822,1.98307,1.99977,899514.33640836,0
+UMC.US,D,20180306,000000,2.01657,2.03328,2.01657,2.01657,541265.60745242,0
+UMC.US,D,20180307,000000,1.99151,2.03328,1.99151,2.02493,995840.0747218,0
+UMC.US,D,20180308,000000,2.23405,2.28426,2.20899,2.28426,4721962.0371719,0
+UMC.US,D,20180309,000000,2.18383,2.18383,2.15887,2.17548,2555021.2709137,0
+UMC.US,D,20180312,000000,2.16713,2.18383,2.16713,2.17548,289079.49531417,0
+UMC.US,D,20180313,000000,2.17548,2.18383,2.17548,2.18383,736596.61678948,0
+UMC.US,D,20180314,000000,2.18383,2.18383,2.17548,2.17548,955604.46724697,0
+UMC.US,D,20180315,000000,2.16713,2.18383,2.16713,2.18383,579268.09343203,0
+UMC.US,D,20180316,000000,2.17548,2.19219,2.16713,2.16713,3537000.2241408,0
+UMC.US,D,20180319,000000,2.17548,2.18383,2.15042,2.16713,877805.32706353,0
+UMC.US,D,20180320,000000,2.16713,2.18383,2.16412,2.17548,1439814.6728328,0
+UMC.US,D,20180321,000000,2.17548,2.18383,2.17548,2.17548,397312.373814,0
+UMC.US,D,20180322,000000,2.15887,2.18383,2.15042,2.15887,2205927.7008359,0
+UMC.US,D,20180323,000000,2.16713,2.17548,2.15042,2.15887,1142202.224248,0
+UMC.US,D,20180326,000000,2.16713,2.1797,2.15042,2.17548,2918249.7755704,0
+UMC.US,D,20180327,000000,2.19219,2.21734,2.14206,2.15042,2006196.5045831,0
+UMC.US,D,20180328,000000,2.14206,2.18383,2.14206,2.16713,2241154.7662549,0
+UMC.US,D,20180329,000000,2.15887,2.18383,2.15887,2.16713,1542522.2803048,0
+UMC.US,D,20180402,000000,2.18383,2.19219,2.12104,2.15042,1407841.4018062,0
+UMC.US,D,20180403,000000,2.15042,2.17548,2.12526,2.15042,1401039.7569467,0
+UMC.US,D,20180404,000000,2.12526,2.14206,2.117,2.13371,1357994.6354533,0
+UMC.US,D,20180405,000000,2.15042,2.15887,2.13371,2.15887,1383613.7382559,0
+UMC.US,D,20180406,000000,2.15887,2.16713,2.12526,2.14206,1769409.9812293,0
+UMC.US,D,20180409,000000,2.13371,2.15887,2.117,2.117,1611037.3457223,0
+UMC.US,D,20180410,000000,2.13371,2.17548,2.13371,2.17548,943395.81304191,0
+UMC.US,D,20180411,000000,2.16713,2.16713,2.13371,2.15042,815728.59809435,0
+UMC.US,D,20180412,000000,2.15887,2.19219,2.15887,2.18383,623322.16819641,0
+UMC.US,D,20180413,000000,2.17548,2.19219,2.16713,2.16713,506189.83175306,0
+UMC.US,D,20180416,000000,2.16713,2.18383,2.16713,2.16713,544809.19623731,0
+UMC.US,D,20180417,000000,2.16713,2.19219,2.16713,2.18383,561506.4672646,0
+UMC.US,D,20180418,000000,2.19219,2.20899,2.19219,2.20063,631168.99062597,0
+UMC.US,D,20180419,000000,2.22579,2.23405,2.20063,2.20899,2054738.1307492,0
+UMC.US,D,20180420,000000,2.19219,2.20063,2.18383,2.18383,669977.99997003,0
+UMC.US,D,20180423,000000,2.18383,2.18383,2.15887,2.16713,558897.25231145,0
+UMC.US,D,20180424,000000,2.17548,2.17548,2.13371,2.14206,701487.81305273,0
+UMC.US,D,20180425,000000,2.15887,2.19219,2.15887,2.18383,576103.79436675,0
+UMC.US,D,20180426,000000,2.18383,2.20899,2.18383,2.20899,692303.8878195,0
+UMC.US,D,20180427,000000,2.20899,2.21734,2.20476,2.21734,296264.69157553,0
+UMC.US,D,20180430,000000,2.23405,2.24249,2.21734,2.23405,405096.33643048,0
+UMC.US,D,20180501,000000,2.24249,2.24249,2.23405,2.24249,295141.73830455,0
+UMC.US,D,20180502,000000,2.2592,2.26756,2.25094,2.2592,399234.3925055,0
+UMC.US,D,20180503,000000,2.2592,2.2592,2.22579,2.24249,284416.14951999,0
+UMC.US,D,20180504,000000,2.24249,2.25094,2.22072,2.25094,202639.79438346,0
+UMC.US,D,20180507,000000,2.20063,2.21734,2.18383,2.20899,790187.27099269,0
+UMC.US,D,20180508,000000,2.21734,2.22579,2.21734,2.21734,203135.21494418,0
+UMC.US,D,20180509,000000,2.24249,2.2592,2.24249,2.2592,202193.38316852,0
+UMC.US,D,20180510,000000,2.24249,2.2592,2.23405,2.2592,514386.11212652,0
+UMC.US,D,20180511,000000,2.26756,2.27581,2.2592,2.2592,493478.29904334,0
+UMC.US,D,20180514,000000,2.27581,2.30106,2.26756,2.30106,794968.87846911,0
+UMC.US,D,20180515,000000,2.29262,2.29262,2.26756,2.28426,549438.44857355,0
+UMC.US,D,20180516,000000,2.28426,2.28426,2.26756,2.28426,359226.78503066,0
+UMC.US,D,20180517,000000,2.2592,2.2592,2.23405,2.23405,977980.42986279,0
+UMC.US,D,20180518,000000,2.23405,2.23405,2.21734,2.22579,367319.71960974,0
+UMC.US,D,20180521,000000,2.22579,2.23405,2.22579,2.23405,189495.7009261,0
+UMC.US,D,20180522,000000,2.25094,2.29262,2.25094,2.28426,726814.99062169,0
+UMC.US,D,20180523,000000,2.25094,2.26756,2.24249,2.26756,491706.5046509,0
+UMC.US,D,20180524,000000,2.25094,2.26756,2.24249,2.2592,976125.53266661,0
+UMC.US,D,20180525,000000,2.2592,2.26756,2.2592,2.2592,197686.65419676,0
+UMC.US,D,20180529,000000,2.2592,2.28426,2.2592,2.2592,269271.19624964,0
+UMC.US,D,20180530,000000,2.27581,2.30942,2.2592,2.30942,663402.22426939,0
+UMC.US,D,20180531,000000,2.32612,2.34283,2.30942,2.32612,856187.94388693,0
+UMC.US,D,20180601,000000,2.31777,2.31777,2.30942,2.31777,324129.70092008,0
+UMC.US,D,20180604,000000,2.31777,2.38469,2.31777,2.34283,1846093.6260856,0
+UMC.US,D,20180605,000000,2.31777,2.35128,2.30106,2.31777,1238489.6074212,0
+UMC.US,D,20180606,000000,2.31777,2.33457,2.28426,2.33457,1616037.3644137,0
+UMC.US,D,20180607,000000,2.34283,2.34283,2.32612,2.33457,654109.62613896,0
+UMC.US,D,20180608,000000,2.32612,2.33457,2.30942,2.32612,951592.09341537,0
+UMC.US,D,20180611,000000,2.36799,2.39314,2.36799,2.38469,811081.23360857,0
+UMC.US,D,20180612,000000,2.40985,2.43481,2.39314,2.42655,1771945.6821637,0
+UMC.US,D,20180613,000000,2.61061,2.62732,2.55204,2.5604,4063077.1960799,0
+UMC.US,D,20180614,000000,2.59391,2.59391,2.55204,2.5604,1311835.2896609,0
+UMC.US,D,20180615,000000,2.56884,2.58565,2.5604,2.5771,2953675.0092137,0
+UMC.US,D,20180618,000000,2.5604,2.5604,2.52689,2.53524,1066293.1401392,0
+UMC.US,D,20180619,000000,2.51028,2.53524,2.49357,2.52689,751718.13080749,0
+UMC.US,D,20180620,000000,2.52689,2.52689,2.49357,2.50192,426820.26166315,0
+UMC.US,D,20180621,000000,2.46832,2.46832,2.42655,2.42655,662011.85043767,0
+UMC.US,D,20180622,000000,2.46006,2.47677,2.46006,2.46832,306225.30839752,0
+UMC.US,D,20180625,000000,2.46832,2.46832,2.39314,2.40985,906294.67285665,0
+UMC.US,D,20180626,000000,2.40985,2.4182,2.39314,2.39314,1295254.1494748,0
+UMC.US,D,20180627,000000,2.4014,2.40985,2.34283,2.35128,2655040.8223111,0
+UMC.US,D,20180628,000000,2.31777,2.32612,2.29262,2.30106,1553790.1681548,0
+UMC.US,D,20180629,000000,2.34283,2.42655,2.34283,2.35954,2059815.9251415,0
+UMC.US,D,20180702,000000,2.46832,2.47677,2.4014,2.4182,2934773.3830463,0
+UMC.US,D,20180703,000000,2.42655,2.46006,2.40985,2.42655,3196954.2054645,0
+UMC.US,D,20180705,000000,2.46832,2.47264,2.35954,2.38469,3726357.420394,0
+UMC.US,D,20180706,000000,2.39314,2.39314,2.35954,2.36799,1742060.6354361,0
+UMC.US,D,20180709,000000,2.41107,2.42824,2.37662,2.40243,2752363.7942694,0
+UMC.US,D,20180710,000000,2.41961,2.41961,2.36799,2.39389,2304256.4298035,0
+UMC.US,D,20180711,000000,2.39389,2.39389,2.35081,2.36799,1950465.4204735,0
+UMC.US,D,20180712,000000,2.42824,2.45415,2.42824,2.44551,1098134.2990163,0
+UMC.US,D,20180713,000000,2.44551,2.44551,2.40243,2.40243,530151.1401632,0
+UMC.US,D,20180716,000000,2.41107,2.41107,2.35081,2.36799,3856812.840949,0
+UMC.US,D,20180717,000000,2.37662,2.39389,2.34217,2.36799,7831440.9529207,0
+UMC.US,D,20180718,000000,2.40243,2.44551,2.39811,2.44551,1951331.6073893,0
+UMC.US,D,20180719,000000,2.46269,2.47123,2.43688,2.43688,1690321.6821674,0
+UMC.US,D,20180720,000000,2.47996,2.47996,2.42824,2.43688,1748041.9064639,0
+UMC.US,D,20180723,000000,2.50577,2.51441,2.47996,2.50577,2731781.9998778,0
+UMC.US,D,20180724,000000,2.52295,2.53158,2.47996,2.47996,1802424.1681437,0
+UMC.US,D,20180725,000000,2.51441,2.54885,2.50577,2.54885,4398984.055878,0
+UMC.US,D,20180726,000000,2.45415,2.46269,2.39389,2.43688,3034137.7007988,0
+UMC.US,D,20180727,000000,2.43688,2.43688,2.36799,2.37662,1069332.7849989,0
+UMC.US,D,20180730,000000,2.40243,2.40243,2.35935,2.36799,1399446.9532084,0
+UMC.US,D,20180731,000000,2.41107,2.41107,2.38516,2.41107,1469336.4111492,0
+UMC.US,D,20180801,000000,2.41107,2.41107,2.38516,2.38516,415014.33643003,0
+UMC.US,D,20180802,000000,2.37662,2.38516,2.36799,2.37662,3138415.7381774,0
+UMC.US,D,20180803,000000,2.41961,2.44551,2.41961,2.43688,2233404.8970963,0
+UMC.US,D,20180806,000000,2.45415,2.46269,2.41961,2.43688,1765678.8784257,0
+UMC.US,D,20180807,000000,2.47996,2.4885,2.44551,2.45415,1581536.9158171,0
+UMC.US,D,20180808,000000,2.47123,2.47996,2.45415,2.47996,1435558.3176928,0
+UMC.US,D,20180809,000000,2.47996,2.47996,2.45415,2.46269,660305.04669943,0
+UMC.US,D,20180810,000000,2.47123,2.47996,2.40243,2.42824,1249952.4672338,0
+UMC.US,D,20180813,000000,2.41961,2.41961,2.35935,2.35935,940968.78500463,0
+UMC.US,D,20180814,000000,2.38516,2.39389,2.37662,2.38516,817427.94388866,0
+UMC.US,D,20180815,000000,2.34217,2.34227,2.31627,2.31627,508083.08408942,0
+UMC.US,D,20180816,000000,2.35935,2.35935,2.3249,2.33354,794313.64482428,0
+UMC.US,D,20180817,000000,2.33354,2.35503,2.32059,2.35081,1066325.102756,0
+UMC.US,D,20180820,000000,2.41107,2.41107,2.39389,2.40243,657767.21492384,0
+UMC.US,D,20180821,000000,2.42824,2.47123,2.42824,2.47123,863113.17753148,0
+UMC.US,D,20180822,000000,2.42824,2.42824,2.41961,2.41961,275335.57008114,0
+UMC.US,D,20180823,000000,2.41961,2.43688,2.40243,2.40243,519839.99997674,0
+UMC.US,D,20180824,000000,2.40243,2.41107,2.39389,2.40243,356154.1121336,0
+UMC.US,D,20180827,000000,2.41107,2.41182,2.39389,2.40243,562735.96259165,0
+UMC.US,D,20180828,000000,2.41107,2.41961,2.38516,2.38516,2248642.5419555,0
+UMC.US,D,20180829,000000,2.40243,2.41961,2.39389,2.41961,438901.06540093,0
+UMC.US,D,20180830,000000,2.41107,2.41107,2.38516,2.39389,700911.42052939,0
+UMC.US,D,20180831,000000,2.40243,2.40243,2.38516,2.40243,355293.25232055,0
+UMC.US,D,20180904,000000,2.39389,2.39389,2.35081,2.35081,829368.11211243,0
+UMC.US,D,20180905,000000,2.35081,2.35081,2.33354,2.34217,421085.1027849,0
+UMC.US,D,20180906,000000,2.35081,2.35081,2.3249,2.33354,857062.65416727,0
+UMC.US,D,20180907,000000,2.31627,2.3249,2.29046,2.29046,684869.38314693,0
+UMC.US,D,20180910,000000,2.19575,2.20429,2.11822,2.12695,2363172.055969,0
+UMC.US,D,20180911,000000,2.13549,2.17858,2.13549,2.17858,852716.80370017,0
+UMC.US,D,20180912,000000,2.13549,2.13549,2.09241,2.10968,1389731.3831154,0
+UMC.US,D,20180913,000000,2.16131,2.16131,2.14404,2.16131,736176.84108856,0
+UMC.US,D,20180914,000000,2.16994,2.16994,2.15267,2.16994,505136.13081852,0
+UMC.US,D,20180917,000000,2.16131,2.16131,2.14404,2.15267,1039679.9999535,0
+UMC.US,D,20180918,000000,2.12695,2.13549,2.11822,2.12695,824785.73828086,0
+UMC.US,D,20180919,000000,2.16131,2.16994,2.13549,2.15267,1304044.9345211,0
+UMC.US,D,20180920,000000,2.15267,2.15267,2.13549,2.13549,1837087.626086,0
+UMC.US,D,20180921,000000,2.16994,2.18299,2.15267,2.15267,1991223.0840231,0
+UMC.US,D,20180924,000000,2.16131,2.16994,2.15267,2.16994,450633.47661535,0
+UMC.US,D,20180925,000000,2.16131,2.16131,2.15267,2.16131,260207.66353976,0
+UMC.US,D,20180926,000000,2.19575,2.19575,2.18289,2.18712,960845.27098505,0
+UMC.US,D,20180927,000000,2.19575,2.22156,2.19144,2.21302,622502.85978524,0
+UMC.US,D,20180928,000000,2.22156,2.2302,2.19575,2.22156,1383483.7569475,0
+UMC.US,D,20181001,000000,2.21302,2.22598,2.20429,2.22156,870032.01865267,0
+UMC.US,D,20181002,000000,2.16994,2.16994,2.14404,2.16131,672601.06539047,0
+UMC.US,D,20181003,000000,2.16994,2.16994,2.14404,2.14404,372107.71960952,0
+UMC.US,D,20181004,000000,2.10968,2.10968,2.04079,2.04079,1292245.4018113,0
+UMC.US,D,20181005,000000,2.04079,2.04079,2.00634,2.01498,930258.11210792,0
+UMC.US,D,20181008,000000,1.99771,2.02361,1.99771,2.01498,741324.95323786,0
+UMC.US,D,20181009,000000,2.01498,2.03206,1.98907,2.00634,1072427.8317277,0
+UMC.US,D,20181010,000000,2.00634,2.00634,1.94177,1.94599,2095237.9625231,0
+UMC.US,D,20181011,000000,1.8771,1.92018,1.8771,1.91164,1661243.1588042,0
+UMC.US,D,20181012,000000,1.903,1.903,1.86002,1.88583,1832449.8503853,0
+UMC.US,D,20181015,000000,1.86856,1.86856,1.85129,1.85129,625365.64483184,0
+UMC.US,D,20181016,000000,1.85129,1.85129,1.82548,1.85129,1236293.7756456,0
+UMC.US,D,20181017,000000,1.86856,1.8771,1.84275,1.86002,1294073.6634935,0
+UMC.US,D,20181018,000000,1.85129,1.85129,1.8083,1.8083,1989223.2896306,0
+UMC.US,D,20181019,000000,1.82548,1.83402,1.81684,1.83402,1303685.8877921,0
+UMC.US,D,20181022,000000,1.81684,1.81684,1.77385,1.78239,1287879.3083536,0
+UMC.US,D,20181023,000000,1.74795,1.75367,1.7135,1.73077,2526595.8503543,0
+UMC.US,D,20181024,000000,1.76512,1.76512,1.63607,1.66188,1655221.4017951,0
+UMC.US,D,20181025,000000,1.67051,1.67906,1.65324,1.67906,1594761.9812371,0
+UMC.US,D,20181026,000000,1.61889,1.61889,1.58444,1.59299,2522108.2989526,0
+UMC.US,D,20181029,000000,1.61016,1.61016,1.57581,1.58444,1166824.0934057,0
+UMC.US,D,20181030,000000,1.58444,1.61889,1.58144,1.61889,1146159.1962104,0
+UMC.US,D,20181031,000000,1.62743,1.62743,1.61889,1.61889,566336.01866625,0
+UMC.US,D,20181101,000000,1.6447,1.67051,1.60162,1.63607,8301825.1958903,0
+UMC.US,D,20181102,000000,1.59299,1.61016,1.57581,1.61016,1785425.3830977,0
+UMC.US,D,20181105,000000,1.50682,1.51555,1.45088,1.47247,2388207.3083044,0
+UMC.US,D,20181106,000000,1.48111,1.54136,1.48111,1.53282,3092996.8596747,0
+UMC.US,D,20181107,000000,1.53282,1.53282,1.51555,1.53282,1005935.999955,0
+UMC.US,D,20181108,000000,1.51555,1.51555,1.47247,1.48111,1321181.1588194,0
+UMC.US,D,20181109,000000,1.46393,1.47247,1.42948,1.44666,1971591.6447716,0
+UMC.US,D,20181112,000000,1.4552,1.46393,1.44666,1.44666,755672.97192881,0
+UMC.US,D,20181113,000000,1.4552,1.4552,1.41221,1.41221,2554292.5232502,0
+UMC.US,D,20181114,000000,1.46393,1.48111,1.46393,1.46393,2489270.9718513,0
+UMC.US,D,20181115,000000,1.50682,1.56717,1.50682,1.55854,2315270.74756,0
+UMC.US,D,20181116,000000,1.50682,1.52409,1.48111,1.51555,972379.51397519,0
+UMC.US,D,20181119,000000,1.50682,1.52409,1.48965,1.49828,863636.29902678,0
+UMC.US,D,20181120,000000,1.48111,1.49828,1.47247,1.49828,1204802.0747125,0
+UMC.US,D,20181121,000000,1.51555,1.51555,1.50682,1.51555,947720.35509779,0
+UMC.US,D,20181123,000000,1.51555,1.52409,1.50682,1.52409,301491.64484633,0
+UMC.US,D,20181126,000000,1.56717,1.57581,1.5499,1.57581,1417128.6728338,0
+UMC.US,D,20181127,000000,1.57581,1.61016,1.57581,1.60162,1511948.971895,0
+UMC.US,D,20181128,000000,1.59299,1.63607,1.59299,1.62743,908855.94388457,0
+UMC.US,D,20181129,000000,1.59299,1.60162,1.55854,1.57581,1245167.6634957,0
+UMC.US,D,20181130,000000,1.57581,1.58444,1.54136,1.56717,1246767.9251779,0
+UMC.US,D,20181203,000000,1.61889,1.61889,1.58444,1.61016,947590.37378938,0
+UMC.US,D,20181204,000000,1.60162,1.61889,1.56717,1.57581,1216919.1027493,0
+UMC.US,D,20181206,000000,1.53282,1.5499,1.51555,1.54136,5496145.6259223,0
+UMC.US,D,20181207,000000,1.51555,1.5499,1.50682,1.51555,1375205.4391908,0
+UMC.US,D,20181210,000000,1.50682,1.53282,1.49828,1.53282,1224054.2242443,0
+UMC.US,D,20181211,000000,1.52409,1.54136,1.49828,1.50682,718696.48594916,0
+UMC.US,D,20181212,000000,1.5499,1.57581,1.54136,1.54136,1426673.7756371,0
+UMC.US,D,20181213,000000,1.55854,1.56717,1.5499,1.5499,1079212.4298583,0
+UMC.US,D,20181214,000000,1.53282,1.55854,1.52841,1.5499,689724.50464204,0
+UMC.US,D,20181217,000000,1.54136,1.57581,1.54136,1.55854,3934233.7568333,0
+UMC.US,D,20181218,000000,1.54136,1.55854,1.53282,1.54136,611354.29903807,0
+UMC.US,D,20181219,000000,1.5499,1.55422,1.50682,1.52409,648079.3457654,0
+UMC.US,D,20181220,000000,1.53282,1.57581,1.53282,1.55854,2338519.289615,0
+UMC.US,D,20181221,000000,1.56717,1.58351,1.53282,1.53282,1460521.12143,0
+UMC.US,D,20181224,000000,1.50682,1.54136,1.50682,1.52409,155665.40186219,0
+UMC.US,D,20181226,000000,1.52409,1.55854,1.51555,1.5499,1185816.2803208,0
+UMC.US,D,20181227,000000,1.52409,1.56717,1.52409,1.55854,580525.28969366,0
+UMC.US,D,20181228,000000,1.5499,1.56717,1.51987,1.53282,1287786.6167648,0
+UMC.US,D,20181231,000000,1.53282,1.5499,1.53282,1.54136,724171.68221059,0
+UMC.US,D,20190102,000000,1.51555,1.54136,1.50682,1.52409,445913.66353145,0
+UMC.US,D,20190103,000000,1.49828,1.50682,1.4552,1.48965,1528909.4018008,0
+UMC.US,D,20190104,000000,1.47247,1.48965,1.46393,1.48111,1197430.429853,0
+UMC.US,D,20190107,000000,1.49828,1.52409,1.49002,1.52409,825435.64482289,0
+UMC.US,D,20190108,000000,1.52409,1.52409,1.50682,1.52409,705493.79436096,0
+UMC.US,D,20190109,000000,1.50682,1.53282,1.50682,1.52409,877703.04668971,0
+UMC.US,D,20190110,000000,1.52409,1.55854,1.52409,1.55854,513012.78502378,0
+UMC.US,D,20190111,000000,1.5499,1.5499,1.54136,1.5499,414449.66353286,0
+UMC.US,D,20190114,000000,1.54136,1.5499,1.52409,1.53282,1965955.5700055,0
+UMC.US,D,20190115,000000,1.53282,1.5499,1.52409,1.5499,670040.85978311,0
+UMC.US,D,20190116,000000,1.5499,1.58003,1.5499,1.55854,2802436.4297812,0
+UMC.US,D,20190117,000000,1.5499,1.57581,1.54136,1.56717,614716.76632764,0
+UMC.US,D,20190118,000000,1.58444,1.60162,1.56717,1.59299,409583.88783214,0
+UMC.US,D,20190122,000000,1.59299,1.61889,1.58444,1.59299,359157.53269421,0
+UMC.US,D,20190123,000000,1.60162,1.61016,1.58444,1.58444,456402.72895154,0
+UMC.US,D,20190124,000000,1.59299,1.63607,1.59299,1.62743,582679.57006739,0
+UMC.US,D,20190125,000000,1.65324,1.67906,1.6447,1.66188,563159.99997481,0
+UMC.US,D,20190128,000000,1.65324,1.66188,1.62743,1.63607,1953957.8690715,0
+UMC.US,D,20190129,000000,1.61889,1.64517,1.61016,1.61016,408579.1962434,0
+UMC.US,D,20190130,000000,1.56717,1.61016,1.55929,1.61016,472797.4205396,0
+UMC.US,D,20190131,000000,1.61889,1.62743,1.61016,1.62743,371537.71960955,0
+UMC.US,D,20190201,000000,1.61889,1.61899,1.60162,1.61016,632997.25230813,0
+UMC.US,D,20190204,000000,1.60162,1.60162,1.58444,1.59299,663516.22426938,0
+UMC.US,D,20190205,000000,1.59299,1.59299,1.56717,1.58444,709681.96258507,0
+UMC.US,D,20190206,000000,1.58444,1.60162,1.57581,1.60162,2301134.7475606,0
+UMC.US,D,20190207,000000,1.59299,1.59299,1.57581,1.57581,276087.75699699,0
+UMC.US,D,20190208,000000,1.56717,1.58444,1.5499,1.57581,1537963.3457256,0
+UMC.US,D,20190211,000000,1.51555,1.53282,1.4552,1.4552,992274.11210514,0
+UMC.US,D,20190212,000000,1.51555,1.53282,1.49828,1.53282,772390.48594675,0
+UMC.US,D,20190213,000000,1.53282,1.5499,1.52409,1.53282,956884.03734037,0
+UMC.US,D,20190214,000000,1.53282,1.56717,1.53282,1.55854,796667.15884286,0
+UMC.US,D,20190215,000000,1.56717,1.61016,1.56286,1.60162,1285820.9158303,0
+UMC.US,D,20190219,000000,1.58444,1.61016,1.57581,1.58444,453521.83175541,0
+UMC.US,D,20190220,000000,1.58444,1.60584,1.57581,1.58444,739728.95323793,0
+UMC.US,D,20190221,000000,1.58444,1.60162,1.57581,1.58444,386240.52334721,0
+UMC.US,D,20190222,000000,1.59299,1.61016,1.59299,1.61016,257332.09344643,0
+UMC.US,D,20190225,000000,1.61889,1.64902,1.61016,1.62743,1485592.5980644,0
+UMC.US,D,20190226,000000,1.61889,1.62743,1.61016,1.62743,236331.58877447,0
+UMC.US,D,20190227,000000,1.60162,1.60162,1.58444,1.60162,373747.40185244,0
+UMC.US,D,20190228,000000,1.60162,1.61016,1.58444,1.59299,602439.92520669,0
+UMC.US,D,20190301,000000,1.59299,1.61016,1.58444,1.60162,440814.56072794,0
+UMC.US,D,20190304,000000,1.60162,1.61016,1.5852,1.60162,600570.11212267,0
+UMC.US,D,20190305,000000,1.61016,1.63607,1.61016,1.63607,305567.94391156,0
+UMC.US,D,20190306,000000,1.62743,1.64039,1.61016,1.62743,598310.35511342,0
+UMC.US,D,20190307,000000,1.63607,1.65324,1.61889,1.65324,959090.52332158,0
+UMC.US,D,20190308,000000,1.61889,1.61889,1.61016,1.61889,502319.15885603,0
+UMC.US,D,20190311,000000,1.60162,1.61889,1.59299,1.61016,734910.05604189,0
+UMC.US,D,20190312,000000,1.61889,1.62743,1.61016,1.62743,421817.0467101,0
+UMC.US,D,20190313,000000,1.61016,1.61889,1.60162,1.60162,697557.47660431,0
+UMC.US,D,20190314,000000,1.59299,1.60162,1.57581,1.58444,1275730.3176999,0
+UMC.US,D,20190315,000000,1.61016,1.61889,1.57149,1.57581,3144070.9905135,0
+UMC.US,D,20190318,000000,1.59299,1.61016,1.58444,1.59299,814824.05603831,0
+UMC.US,D,20190319,000000,1.60162,1.61016,1.59299,1.60162,266484.05606284,0
+UMC.US,D,20190320,000000,1.58444,1.61889,1.56717,1.60162,699632.91585655,0
+UMC.US,D,20190321,000000,1.59299,1.62743,1.58876,1.62743,549965.8317511,0
+UMC.US,D,20190322,000000,1.61889,1.6447,1.60162,1.61889,386710.37381448,0
+UMC.US,D,20190325,000000,1.61016,1.62743,1.60162,1.61889,461172.6168018,0
+UMC.US,D,20190326,000000,1.61016,1.62743,1.60162,1.61016,328387.12148064,0
+UMC.US,D,20190327,000000,1.60162,1.61016,1.59721,1.60162,430112.41119571,0
+UMC.US,D,20190328,000000,1.60162,1.61889,1.59308,1.61889,568928.18689044,0
+UMC.US,D,20190329,000000,1.61889,1.61889,1.60162,1.61889,225237.3644759,0
+UMC.US,D,20190401,000000,1.61889,1.61889,1.59299,1.61889,397287.86914111,0
+UMC.US,D,20190402,000000,1.61016,1.62743,1.59299,1.61016,313577.77568691,0
+UMC.US,D,20190403,000000,1.60162,1.61016,1.60162,1.61016,295435.79437931,0
+UMC.US,D,20190404,000000,1.61016,1.61889,1.60162,1.61016,405166.65418748,0
+UMC.US,D,20190405,000000,1.61016,1.61016,1.60162,1.61016,162258.22429181,0
+UMC.US,D,20190408,000000,1.63607,1.6447,1.62743,1.6447,377473.17755321,0
+UMC.US,D,20190409,000000,1.67051,1.73077,1.67051,1.7135,1591843.7943213,0
+UMC.US,D,20190410,000000,1.70487,1.7135,1.68778,1.70487,363926.35512391,0
+UMC.US,D,20190411,000000,1.67906,1.68778,1.6662,1.67051,824720.74762666,0
+UMC.US,D,20190412,000000,1.67906,1.70487,1.67906,1.69633,226216.48597119,0
+UMC.US,D,20190415,000000,1.67906,1.68347,1.65756,1.66188,496792.82240768,0
+UMC.US,D,20190416,000000,1.67051,1.68778,1.66188,1.67051,202208.29905637,0
+UMC.US,D,20190417,000000,1.67906,1.69633,1.67906,1.68778,331213.68222817,0
+UMC.US,D,20190418,000000,1.67051,1.67906,1.6447,1.66188,352979.15886271,0
+UMC.US,D,20190422,000000,1.65324,1.65324,1.62743,1.63607,260397.30839957,0
+UMC.US,D,20190423,000000,1.6447,1.66188,1.64039,1.66188,512365.00932287,0
+UMC.US,D,20190424,000000,1.62743,1.78239,1.62743,1.72214,2379304.6540992,0
+UMC.US,D,20190425,000000,1.81684,1.84275,1.8083,1.83402,1002619.3457495,0
+UMC.US,D,20190426,000000,1.903,1.96326,1.8771,1.8771,1560240.2242293,0
+UMC.US,D,20190429,000000,1.8771,1.8771,1.86002,1.86856,443929.85044743,0
+UMC.US,D,20190430,000000,1.8771,1.88583,1.85129,1.86856,352279.17755433,0
+UMC.US,D,20190501,000000,1.8771,1.8771,1.86002,1.86856,217768.7663454,0
+UMC.US,D,20190502,000000,1.86002,1.8771,1.86002,1.86856,327747.86914422,0
+UMC.US,D,20190503,000000,1.903,1.92018,1.903,1.91164,417662.97194393,0
+UMC.US,D,20190506,000000,1.84275,1.8771,1.8083,1.86856,1493771.8317089,0
+UMC.US,D,20190507,000000,1.86002,1.86856,1.85129,1.85129,495024.22427692,0
+UMC.US,D,20190508,000000,1.84275,1.8771,1.84275,1.8771,415131.53269171,0
+UMC.US,D,20190509,000000,1.82548,1.82548,1.78681,1.8083,850348.37379373,0
+UMC.US,D,20190510,000000,1.79966,1.84275,1.78681,1.82548,573367.79436687,0
+UMC.US,D,20190513,000000,1.77385,1.79103,1.73941,1.77385,449417.8317556,0
+UMC.US,D,20190514,000000,1.78239,1.79966,1.76512,1.78239,461555.10278309,0
+UMC.US,D,20190515,000000,1.77385,1.78239,1.76512,1.76512,133507.85046132,0
+UMC.US,D,20190516,000000,1.79103,1.79103,1.75668,1.75668,212112.44858864,0
+UMC.US,D,20190517,000000,1.73941,1.75668,1.73941,1.74795,431354.69156949,0
+UMC.US,D,20190520,000000,1.72214,1.72214,1.68778,1.69633,760702.82239588,0
+UMC.US,D,20190521,000000,1.74795,1.74795,1.7135,1.73077,1290492.784989,0
+UMC.US,D,20190522,000000,1.73077,1.74795,1.7135,1.7135,370576.7102638,0
+UMC.US,D,20190523,000000,1.70487,1.72214,1.69633,1.72214,512710.20558454,0
+UMC.US,D,20190524,000000,1.73941,1.74795,1.72214,1.73941,194606.52335578,0
+UMC.US,D,20190528,000000,1.68778,1.68778,1.61016,1.61889,1561128.7849769,0
+UMC.US,D,20190529,000000,1.65324,1.68778,1.65324,1.67906,357996.22428305,0
+UMC.US,D,20190530,000000,1.69633,1.7135,1.68778,1.70487,265583.77568905,0
+UMC.US,D,20190531,000000,1.7135,1.7135,1.69201,1.69633,533843.88782658,0
+UMC.US,D,20190603,000000,1.77385,1.77385,1.73941,1.75668,1079749.4018209,0
+UMC.US,D,20190604,000000,1.74795,1.74795,1.72645,1.73941,1026870.4485522,0
+UMC.US,D,20190605,000000,1.73941,1.73941,1.68778,1.70487,1021897.0653748,0
+UMC.US,D,20190606,000000,1.73941,1.76512,1.73941,1.75668,651875.43922317,0
+UMC.US,D,20190607,000000,1.76512,1.76512,1.74795,1.76512,469850.4672687,0
+UMC.US,D,20190610,000000,1.79103,1.8083,1.77385,1.77385,507363.92521095,0
+UMC.US,D,20190611,000000,1.79966,1.8083,1.79103,1.79966,261498.95325933,0
+UMC.US,D,20190612,000000,1.82548,1.83402,1.79103,1.79103,307069.12148159,0
+UMC.US,D,20190613,000000,1.82548,1.83402,1.81684,1.83402,465954.22427822,0
+UMC.US,D,20190614,000000,1.82548,1.82548,1.81252,1.82548,322383.47662109,0
+UMC.US,D,20190617,000000,1.82548,1.82548,1.79966,1.8083,223470.89718626,0
+UMC.US,D,20190618,000000,1.76512,1.79966,1.76512,1.79966,621280.82240211,0
+UMC.US,D,20190619,000000,1.82548,1.84275,1.81684,1.83402,256893.14017542,0
+UMC.US,D,20190620,000000,1.83402,1.84275,1.81684,1.83402,270988.65419348,0
+UMC.US,D,20190621,000000,1.83402,1.86002,1.79103,1.79103,3544277.0465704,0
+UMC.US,D,20190624,000000,1.83402,1.85129,1.83402,1.85129,1358981.2148925,0
+UMC.US,D,20190625,000000,1.84275,1.88583,1.83402,1.85129,1131335.9999494,0
+UMC.US,D,20190626,000000,1.85129,1.88583,1.85129,1.88583,508080.9532483,0
+UMC.US,D,20190627,000000,1.88583,1.91164,1.88583,1.91164,338410.5981157,0
+UMC.US,D,20190628,000000,1.903,1.91164,1.88583,1.903,176756.46728181,0
+UMC.US,D,20190701,000000,1.94599,1.96326,1.94599,1.95472,697160.07473517,0
+UMC.US,D,20190702,000000,1.95472,1.95472,1.92018,1.92018,413894.57942074,0
+UMC.US,D,20190703,000000,1.903,1.92018,1.903,1.91164,168569.77569339,0
+UMC.US,D,20190705,000000,1.89437,1.91164,1.88583,1.903,376464.22428222,0
+UMC.US,D,20190708,000000,1.8771,1.89437,1.86856,1.86856,248755.4579328,0
+UMC.US,D,20190709,000000,1.89437,1.903,1.8771,1.88583,214817.55139226,0
+UMC.US,D,20190710,000000,1.96326,2.00634,1.96326,1.99771,2935550.074635,0
+UMC.US,D,20190711,000000,2.02361,2.04933,1.99771,2.00634,1622342.5232919,0
+UMC.US,D,20190712,000000,1.99771,1.99771,1.95472,1.98044,836740.82239247,0
+UMC.US,D,20190715,000000,2.01592,2.02465,1.97171,1.98936,1075041.3083631,0
+UMC.US,D,20190716,000000,1.96279,1.96279,1.91859,1.93623,622885.34576653,0
+UMC.US,D,20190717,000000,1.9275,1.9275,1.88771,1.90976,443917.0654007,0
+UMC.US,D,20190718,000000,1.9275,1.9275,1.90976,1.9275,243589.23363396,0
+UMC.US,D,20190719,000000,1.93623,1.93623,1.89212,1.90085,440162.52334479,0
+UMC.US,D,20190722,000000,1.90085,1.90085,1.88329,1.89212,203378.13083202,0
+UMC.US,D,20190723,000000,1.89212,1.90085,1.86555,1.88329,511866.39250047,0
+UMC.US,D,20190724,000000,1.93623,1.96279,1.90976,1.94505,766461.42052646,0
+UMC.US,D,20190725,000000,1.90085,1.90085,1.88329,1.88329,282009.36447337,0
+UMC.US,D,20190726,000000,1.85664,1.85664,1.8037,1.83017,782507.71959116,0
+UMC.US,D,20190729,000000,1.84791,1.88329,1.84791,1.88329,476651.04670765,0
+UMC.US,D,20190730,000000,1.90085,1.90976,1.89212,1.90085,446948.18689589,0
+UMC.US,D,20190731,000000,1.91859,1.9275,1.89212,1.9275,916109.32706182,0
+UMC.US,D,20190801,000000,1.88329,1.89212,1.84791,1.84791,400367.99998209,0
+UMC.US,D,20190802,000000,1.83017,1.85664,1.8037,1.83017,669418.65417566,0
+UMC.US,D,20190805,000000,1.8037,1.8037,1.75949,1.77714,712460.57940738,0
+UMC.US,D,20190806,000000,1.79478,1.82135,1.78596,1.78596,248222.74765245,0
+UMC.US,D,20190807,000000,1.79478,1.82135,1.78596,1.79478,468580.48596035,0
+UMC.US,D,20190808,000000,1.83899,1.84791,1.83017,1.83899,157481.94391819,0
+UMC.US,D,20190809,000000,1.83899,1.83899,1.8037,1.81252,722814.33641626,0
+UMC.US,D,20190812,000000,1.78596,1.80455,1.78596,1.79478,719691.58875285,0
+UMC.US,D,20190813,000000,1.78596,1.81252,1.78596,1.8037,1075208.5793912,0
+UMC.US,D,20190814,000000,1.79478,1.81252,1.7869,1.79478,428909.55138268,0
+UMC.US,D,20190815,000000,1.77714,1.78596,1.75949,1.76832,699005.3831463,0
+UMC.US,D,20190816,000000,1.83017,1.84791,1.80811,1.83017,2508313.2335326,0
+UMC.US,D,20190819,000000,1.85664,1.85664,1.83017,1.84791,1885676.1307568,0
+UMC.US,D,20190820,000000,1.85664,1.86555,1.84791,1.86555,409340.9719443,0
+UMC.US,D,20190821,000000,1.87438,1.87438,1.85664,1.86555,223248.22428908,0
+UMC.US,D,20190822,000000,1.83899,1.83899,1.8037,1.82135,124788.44859255,0
+UMC.US,D,20190823,000000,1.82135,1.83017,1.79478,1.79478,506489.21493061,0
+UMC.US,D,20190826,000000,1.8037,1.81252,1.79478,1.8037,273496.65419337,0
+UMC.US,D,20190827,000000,1.81252,1.81252,1.78596,1.8037,232577.04671857,0
+UMC.US,D,20190828,000000,1.81252,1.81252,1.78596,1.8037,162980.57943196,0
+UMC.US,D,20190829,000000,1.81252,1.84791,1.80924,1.84791,383532.22428191,0
+UMC.US,D,20190830,000000,1.86555,1.86555,1.85664,1.86555,212082.61681294,0
+UMC.US,D,20190903,000000,1.82135,1.83899,1.81252,1.82135,359167.12147926,0
+UMC.US,D,20190904,000000,1.86555,1.90085,1.84791,1.90085,763768.03734901,0
+UMC.US,D,20190905,000000,1.90976,1.9275,1.89212,1.90085,413205.25231796,0
+UMC.US,D,20190906,000000,1.90085,1.90085,1.88329,1.89212,219619.40185933,0
+UMC.US,D,20190909,000000,1.90976,1.91417,1.88883,1.90085,159202.59812372,0
+UMC.US,D,20190910,000000,1.88329,1.91859,1.88329,1.90976,353233.79437672,0
+UMC.US,D,20190911,000000,1.91859,1.9275,1.90976,1.9275,256526.63550254,0
+UMC.US,D,20190912,000000,1.91859,1.93623,1.91859,1.9275,254638.71026898,0
+UMC.US,D,20190913,000000,1.9275,2.007,1.923,1.96279,2237625.0279373,0
+UMC.US,D,20190916,000000,1.96279,1.96279,1.9275,1.9275,286604.52335166,0
+UMC.US,D,20190917,000000,1.91859,1.92656,1.90085,1.91859,346942.48596579,0
+UMC.US,D,20190918,000000,1.90976,1.9275,1.90976,1.91859,239849.60746591,0
+UMC.US,D,20190919,000000,1.91859,1.93623,1.91859,1.93623,342471.98129309,0
+UMC.US,D,20190920,000000,1.93623,1.94505,1.85664,1.85664,2552583.5886709,0
+UMC.US,D,20190923,000000,1.89212,1.91417,1.88329,1.90085,618232.65417795,0
+UMC.US,D,20190924,000000,1.90976,1.91859,1.84791,1.85664,1374932.6915273,0
+UMC.US,D,20190925,000000,1.90085,1.93623,1.89643,1.91859,774772.76632048,0
+UMC.US,D,20190926,000000,1.90976,1.90976,1.88329,1.89212,674213.04669881,0
+UMC.US,D,20190927,000000,1.88329,1.89202,1.84791,1.84791,528447.53268664,0
+UMC.US,D,20190930,000000,1.88329,1.88329,1.83899,1.84791,650403.02800829,0
+UMC.US,D,20191001,000000,1.87438,1.89212,1.86555,1.88329,733115.88781767,0
+UMC.US,D,20191002,000000,1.84791,1.85232,1.83899,1.84791,907123.57005288,0
+UMC.US,D,20191003,000000,1.85664,1.87438,1.83899,1.85664,479317.79437108,0
+UMC.US,D,20191004,000000,1.88329,1.89212,1.86555,1.88329,598340.18688912,0
+UMC.US,D,20191007,000000,1.88329,1.88329,1.85232,1.87438,848578.71024241,0
+UMC.US,D,20191008,000000,1.87438,1.87438,1.83899,1.84791,876553.45790471,0
+UMC.US,D,20191009,000000,1.84791,1.87438,1.8435,1.87438,895213.23360481,0
+UMC.US,D,20191010,000000,1.87438,1.90976,1.86997,1.90976,474798.28035259,0
+UMC.US,D,20191011,000000,1.90976,1.94505,1.90085,1.93623,647895.0280084,0
+UMC.US,D,20191014,000000,1.91859,1.9275,1.90976,1.90976,589030.54202972,0
+UMC.US,D,20191015,000000,1.93623,1.95397,1.93623,1.94505,286776.05606194,0
+UMC.US,D,20191016,000000,1.95397,1.96279,1.9275,1.94505,531452.01866781,0
+UMC.US,D,20191017,000000,1.96279,1.96279,1.93623,1.93623,344870.24297523,0
+UMC.US,D,20191018,000000,1.96279,1.99818,1.95697,1.99818,473862.8411003,0
+UMC.US,D,20191021,000000,1.98044,2.02465,1.98044,2.007,605645.77567384,0
+UMC.US,D,20191022,000000,2.007,2.007,1.97171,1.97171,298470.11213618,0
+UMC.US,D,20191023,000000,1.99818,2.007,1.98936,1.98936,190463.10279522,0
+UMC.US,D,20191024,000000,2.03356,2.06003,2.03356,2.06003,446067.08409219,0
+UMC.US,D,20191025,000000,2.04239,2.06003,2.03356,2.06003,224942.24298059,0
+UMC.US,D,20191028,000000,2.05121,2.05121,2.03356,2.04239,161117.1588713,0
+UMC.US,D,20191029,000000,2.05121,2.06885,2.05121,2.06885,402995.32708478,0
+UMC.US,D,20191030,000000,2.07777,2.07777,2.03356,2.04239,150581.21494653,0
+UMC.US,D,20191031,000000,2.01592,2.02465,1.98936,1.99818,408965.94390694,0
+UMC.US,D,20191101,000000,2.06003,2.07777,2.05121,2.06885,588573.47660918,0
+UMC.US,D,20191104,000000,2.09551,2.12198,2.09551,2.11306,1370682.7289106,0
+UMC.US,D,20191105,000000,2.10424,2.10424,2.07777,2.08659,277181.94391283,0
+UMC.US,D,20191106,000000,2.08659,2.08659,2.07777,2.08659,311042.07475244,0
+UMC.US,D,20191107,000000,2.06885,2.07777,2.06003,2.06885,288922.87849175,0
+UMC.US,D,20191108,000000,2.06003,2.07777,2.05571,2.06003,649837.28969055,0
+UMC.US,D,20191111,000000,2.06885,2.06885,2.04239,2.06003,239030.29905473,0
+UMC.US,D,20191112,000000,2.06003,2.07777,2.06003,2.07777,417963.42054205,0
+UMC.US,D,20191113,000000,2.06003,2.06885,2.04239,2.05121,832551.5887478,0
+UMC.US,D,20191114,000000,2.06885,2.09551,2.06885,2.09551,434605.28970018,0
+UMC.US,D,20191115,000000,2.06885,2.06885,2.05121,2.06003,195793.4018604,0
+UMC.US,D,20191118,000000,2.07777,2.08659,2.07777,2.07777,250828.76634392,0
+UMC.US,D,20191119,000000,2.08659,2.09551,2.08659,2.09551,625238.85978511,0
+UMC.US,D,20191120,000000,2.11306,2.14845,2.11306,2.1308,1382390.6354522,0
+UMC.US,D,20191121,000000,2.12198,2.13962,2.11306,2.11306,819621.64482315,0
+UMC.US,D,20191122,000000,2.12198,2.12198,2.08659,2.08659,314921.27101395,0
+UMC.US,D,20191125,000000,2.14845,2.17501,2.14845,2.16619,932219.55136016,0
+UMC.US,D,20191126,000000,2.19266,2.19266,2.16619,2.19266,555624.28034897,0
+UMC.US,D,20191127,000000,2.19266,2.20157,2.18383,2.19266,665657.71959639,0
+UMC.US,D,20191129,000000,2.16619,2.17501,2.14845,2.15727,716107.51398666,0
+UMC.US,D,20191202,000000,2.18383,2.19266,2.16619,2.16619,831786.61678522,0
+UMC.US,D,20191203,000000,2.19266,2.22804,2.17501,2.21039,1277812.1494755,0
+UMC.US,D,20191204,000000,2.28107,2.29881,2.27225,2.28107,2157924.112053,0
+UMC.US,D,20191205,000000,2.35184,2.41379,2.35184,2.39605,2800490.9718373,0
+UMC.US,D,20191206,000000,2.36949,2.3784,2.3342,2.3342,1405793.6634885,0
+UMC.US,D,20191209,000000,2.36949,2.36949,2.34292,2.34292,830712.67286003,0
+UMC.US,D,20191210,000000,2.36949,2.36949,2.35184,2.36066,821802.5607109,0
+UMC.US,D,20191211,000000,2.34292,2.35184,2.3342,2.34292,404758.59811273,0
+UMC.US,D,20191212,000000,2.3784,2.42261,2.3784,2.39605,1733964.5045953,0
+UMC.US,D,20191213,000000,2.42261,2.42261,2.36066,2.36066,1034499.9251874,0
+UMC.US,D,20191216,000000,2.40487,2.42261,2.38713,2.42261,813760.76631874,0
+UMC.US,D,20191217,000000,2.44908,2.48446,2.44467,2.47555,1208087.8317217,0
+UMC.US,D,20191218,000000,2.44908,2.458,2.44026,2.44026,600077.88782362,0
+UMC.US,D,20191219,000000,2.458,2.458,2.40487,2.40487,422227.23362597,0
+UMC.US,D,20191220,000000,2.44026,2.44908,2.40487,2.40487,2117770.5419613,0
+UMC.US,D,20191223,000000,2.42261,2.42261,2.40487,2.41379,747597.0840787,0
+UMC.US,D,20191224,000000,2.42261,2.42261,2.40487,2.40487,171186.44859047,0
+UMC.US,D,20191226,000000,2.40487,2.42261,2.39605,2.39605,203106.44858904,0
+UMC.US,D,20191227,000000,2.42261,2.42261,2.40487,2.40487,198104.29905656,0
+UMC.US,D,20191230,000000,2.40487,2.40487,2.3784,2.3784,263315.49531532,0
+UMC.US,D,20191231,000000,2.36949,2.38281,2.35184,2.36949,321995.663537,0
+UMC.US,D,20200102,000000,2.3784,2.40046,2.3784,2.39605,652746.95324183,0
+UMC.US,D,20200103,000000,2.36066,2.36508,2.34292,2.35184,276626.85980071,0
+UMC.US,D,20200106,000000,2.31646,2.3342,2.29881,2.32528,618195.36445833,0
+UMC.US,D,20200107,000000,2.32528,2.3342,2.29881,2.3342,788222.63547876,0
+UMC.US,D,20200108,000000,2.29881,2.31646,2.28999,2.30763,432518.13082177,0
+UMC.US,D,20200109,000000,2.32528,2.35184,2.31646,2.31646,274970.13082882,0
+UMC.US,D,20200110,000000,2.34292,2.34292,2.31646,2.3342,470799.75698828,0
+UMC.US,D,20200113,000000,2.34292,2.34292,2.3342,2.34292,259222.14952111,0
+UMC.US,D,20200114,000000,2.35184,2.3784,2.35184,2.36949,384837.36446876,0
+UMC.US,D,20200115,000000,2.36949,2.36949,2.3342,2.34292,442928.35512037,0
+UMC.US,D,20200116,000000,2.36066,2.36066,2.32528,2.3342,401582.57942129,0
+UMC.US,D,20200117,000000,2.32528,2.3342,2.31646,2.32528,296825.10279046,0
+UMC.US,D,20200121,000000,2.31646,2.34292,2.31646,2.34292,527890.31773339,0
+UMC.US,D,20200122,000000,2.34292,2.36066,2.3342,2.35184,544900.82240553,0
+UMC.US,D,20200123,000000,2.3342,2.34292,2.31646,2.32528,378332.97194569,0
+UMC.US,D,20200124,000000,2.34292,2.36066,2.28999,2.28999,336166.82241487,0
+UMC.US,D,20200127,000000,2.26333,2.27225,2.21039,2.21922,534767.60745271,0
+UMC.US,D,20200128,000000,2.2546,2.2546,2.22363,2.24578,299546.18690249,0
+UMC.US,D,20200129,000000,2.28999,2.28999,2.24578,2.28107,384242.85979589,0
+UMC.US,D,20200130,000000,2.19266,2.20157,2.15727,2.17501,731833.12146259,0
+UMC.US,D,20200131,000000,2.13962,2.14845,2.1308,2.13962,1246312.9905984,0
+UMC.US,D,20200203,000000,2.15727,2.17501,2.14845,2.16619,264010.1495209,0
+UMC.US,D,20200204,000000,2.21039,2.22804,2.19266,2.21039,626708.07473832,0
+UMC.US,D,20200205,000000,2.36066,2.36066,2.28107,2.28999,1064183.607429,0
+UMC.US,D,20200206,000000,2.3784,2.43134,2.34292,2.40487,1070304.4485502,0
+UMC.US,D,20200207,000000,2.42261,2.42261,2.3784,2.3784,938109.19621971,0
+UMC.US,D,20200210,000000,2.38713,2.42261,2.3784,2.40487,488657.27100618,0
+UMC.US,D,20200211,000000,2.43134,2.46673,2.43134,2.44908,540652.99063002,0
+UMC.US,D,20200212,000000,2.46673,2.51976,2.458,2.48446,2809594.9905285,0
+UMC.US,D,20200213,000000,2.48446,2.5022,2.47555,2.48446,495023.15885636,0
+UMC.US,D,20200214,000000,2.43134,2.458,2.42852,2.43134,1336230.2242393,0
+UMC.US,D,20200218,000000,2.35184,2.40487,2.26333,2.36949,802898.8037024,0
+UMC.US,D,20200219,000000,2.3784,2.38713,2.35184,2.35184,1014880.2055621,0
+UMC.US,D,20200220,000000,2.35184,2.37183,2.34292,2.35184,511998.50464999,0
+UMC.US,D,20200221,000000,2.34292,2.34734,2.30763,2.31646,532777.40184532,0
+UMC.US,D,20200224,000000,2.27225,2.28107,2.2546,2.26333,1691756.8036626,0
+UMC.US,D,20200225,000000,2.29881,2.31167,2.2546,2.2546,1359880.4298457,0
+UMC.US,D,20200226,000000,2.23686,2.30313,2.23686,2.26333,1033220.355094,0
+UMC.US,D,20200227,000000,2.22804,2.24306,2.19266,2.20157,1045899.9251869,0
+UMC.US,D,20200228,000000,2.11306,2.20157,2.11306,2.19266,1152432.3924718,0
+UMC.US,D,20200302,000000,2.19266,2.23686,2.18383,2.23686,662395.40183953,0
+UMC.US,D,20200303,000000,2.23686,2.31646,2.21922,2.2546,1383218.4672278,0
+UMC.US,D,20200304,000000,2.28107,2.3342,2.28107,2.32528,794338.14949717,0
+UMC.US,D,20200305,000000,2.28107,2.28999,2.24578,2.26333,1226983.0653657,0
+UMC.US,D,20200306,000000,2.24578,2.2546,2.16619,2.21039,930269.83173408,0
+UMC.US,D,20200309,000000,2.13962,2.18383,2.06003,2.13962,1338405.8130242,0
+UMC.US,D,20200310,000000,2.15727,2.20598,2.11306,2.19266,771431.60744212,0
+UMC.US,D,20200311,000000,2.1308,2.14939,2.05121,2.07777,1206724.093404,0
+UMC.US,D,20200312,000000,2.03356,2.06885,1.94505,2.01592,4936439.7194053,0
+UMC.US,D,20200313,000000,2.06885,2.09551,1.98936,2.07777,1856592.2802908,0
+UMC.US,D,20200316,000000,1.91859,2.03356,1.88329,1.98044,2344386.5606428,0
+UMC.US,D,20200317,000000,1.95397,2.05121,1.93191,2.03356,2177336.0746689,0
+UMC.US,D,20200318,000000,1.91859,2.01592,1.90976,1.95397,2859756.0559468,0
+UMC.US,D,20200319,000000,1.99818,1.99818,1.94505,1.97171,1957002.8410339,0
+UMC.US,D,20200320,000000,2.007,2.04239,1.95397,1.97171,3521288.4671322,0
+UMC.US,D,20200323,000000,2.007,2.02465,1.96279,1.97171,1151702.5793877,0
+UMC.US,D,20200324,000000,2.04239,2.0468,1.98936,2.03356,3343793.6634018,0
+UMC.US,D,20200325,000000,2.07777,2.07777,2.01151,2.02465,2163347.102707,0
+UMC.US,D,20200326,000000,2.01592,2.03356,1.99818,2.01592,1228833.7008796,0
+UMC.US,D,20200327,000000,1.98936,1.98936,1.90085,1.90976,1087431.0840635,0
+UMC.US,D,20200330,000000,1.95397,1.99818,1.93623,1.96279,1417373.7195628,0
+UMC.US,D,20200331,000000,1.94505,1.95397,1.89212,1.91859,1147799.9438739,0
+UMC.US,D,20200401,000000,1.90085,1.94505,1.88771,1.90976,911538.67285642,0
+UMC.US,D,20200402,000000,1.90976,1.94505,1.90976,1.94505,895077.9251936,0
+UMC.US,D,20200403,000000,1.9275,1.93623,1.85232,1.88329,849534.39248536,0
+UMC.US,D,20200406,000000,1.97171,2.03356,1.96279,2.02465,962050.2616392,0
+UMC.US,D,20200407,000000,2.03356,2.06885,2.03356,2.03356,1501022.0186244,0
+UMC.US,D,20200408,000000,2.03356,2.06885,1.99818,2.02465,1838255.3270206,0
+UMC.US,D,20200409,000000,2.01592,2.06003,2.01592,2.03356,1130805.4205102,0
+UMC.US,D,20200413,000000,2.06003,2.14845,2.06003,2.10424,1021361.1588328,0
+UMC.US,D,20200414,000000,2.16619,2.18383,2.13962,2.16619,1175322.9532184,0
+UMC.US,D,20200415,000000,2.14845,2.15727,2.12198,2.13962,439036.37381213,0
+UMC.US,D,20200416,000000,2.1308,2.15718,2.12198,2.13962,637202.46726121,0
+UMC.US,D,20200417,000000,2.16619,2.17501,2.14845,2.15727,530012.63549031,0
+UMC.US,D,20200420,000000,2.15727,2.18383,2.11306,2.12198,823121.55136505,0
+UMC.US,D,20200421,000000,2.10424,2.15727,2.09101,2.1308,1612282.8223578,0
+UMC.US,D,20200422,000000,2.18383,2.21039,2.16065,2.17501,502628.13081864,0
+UMC.US,D,20200423,000000,2.24578,2.28107,2.23686,2.28107,1225607.6074218,0
+UMC.US,D,20200424,000000,2.29881,2.2989,2.2546,2.27225,461555.10278309,0
+UMC.US,D,20200427,000000,2.30763,2.30763,2.26784,2.30763,1537113.1401182,0
+UMC.US,D,20200428,000000,2.21039,2.21922,2.18383,2.19266,1146254.0186403,0
+UMC.US,D,20200429,000000,2.23686,2.24578,2.21922,2.24578,573189.86913324,0
+UMC.US,D,20200430,000000,2.26333,2.26333,2.19266,2.21039,557468.52333955,0
+UMC.US,D,20200501,000000,2.20157,2.21039,2.13962,2.14845,289744.31774405,0
+UMC.US,D,20200504,000000,2.18383,2.23686,2.18383,2.21922,823753.34575754,0
+UMC.US,D,20200505,000000,2.22804,2.23686,2.20157,2.21039,658367.04669952,0
+UMC.US,D,20200506,000000,2.21039,2.21922,2.17501,2.19266,592422.84109499,0
+UMC.US,D,20200507,000000,2.23686,2.25901,2.21922,2.2546,747727.06538711,0
+UMC.US,D,20200508,000000,2.26333,2.27225,2.23686,2.27225,838494.50463539,0
+UMC.US,D,20200511,000000,2.24578,2.26333,2.22804,2.2546,1126752.5606973,0
+UMC.US,D,20200512,000000,2.2546,2.26333,2.21039,2.21922,520843.62614492,0
+UMC.US,D,20200513,000000,2.24578,2.24578,2.18383,2.21922,1567589.495257,0
+UMC.US,D,20200514,000000,2.17501,2.24578,2.17501,2.24578,874143.47659641,0
+UMC.US,D,20200515,000000,2.18383,2.22804,2.18383,2.22804,508597.68222024,0
+UMC.US,D,20200518,000000,2.21922,2.23686,2.21039,2.23686,616230.72894439,0
+UMC.US,D,20200519,000000,2.24578,2.24578,2.13962,2.14845,1562999.6634815,0
+UMC.US,D,20200520,000000,2.15727,2.17501,2.15727,2.16619,205018.8784955,0
+UMC.US,D,20200521,000000,2.20157,2.20598,2.16619,2.18383,518091.64483664,0
+UMC.US,D,20200522,000000,2.21039,2.21039,2.1308,2.17501,665748.28034405,0
+UMC.US,D,20200526,000000,2.19266,2.21039,2.18383,2.18383,520215.02801411,0
+UMC.US,D,20200527,000000,2.18383,2.19266,2.11306,2.17501,726905.55136935,0
+UMC.US,D,20200528,000000,2.21039,2.22363,2.19707,2.21922,702973.00931435,0
+UMC.US,D,20200529,000000,2.22804,2.24578,2.19266,2.23686,1084230.5606992,0
+UMC.US,D,20200601,000000,2.2546,2.28999,2.24578,2.28107,667167.4205309,0
+UMC.US,D,20200602,000000,2.29881,2.35184,2.28999,2.32528,1470874.8784389,0
+UMC.US,D,20200603,000000,2.41379,2.59935,2.41379,2.47555,6059894.8034672,0
+UMC.US,D,20200604,000000,2.48446,2.5022,2.36066,2.3784,2539132.654092,0
+UMC.US,D,20200605,000000,2.46673,2.52867,2.458,2.48446,1485411.4765691,0
+UMC.US,D,20200608,000000,2.56406,2.56406,2.5022,2.5375,1801464.2242185,0
+UMC.US,D,20200609,000000,2.51093,2.51976,2.43134,2.44908,1978597.8503788,0
+UMC.US,D,20200610,000000,2.44908,2.46673,2.40487,2.44026,1571582.6915185,0
+UMC.US,D,20200611,000000,2.38713,2.40487,2.2944,2.29881,1503598.2055402,0
+UMC.US,D,20200612,000000,2.34292,2.34292,2.2546,2.31646,776097.08407743,0
+UMC.US,D,20200615,000000,2.27225,2.32528,2.26333,2.31646,819028.20557084,0
+UMC.US,D,20200616,000000,2.34292,2.35184,2.28999,2.30763,1259281.2896633,0
+UMC.US,D,20200617,000000,2.28999,2.29881,2.2546,2.28107,705060.16819276,0
+UMC.US,D,20200618,000000,2.26333,2.28999,2.26333,2.28107,315998.41120082,0
+UMC.US,D,20200619,000000,2.29881,2.29881,2.23686,2.24578,1081789.6821946,0
+UMC.US,D,20200622,000000,2.28999,2.29881,2.2546,2.27225,1803026.1307605,0
+UMC.US,D,20200623,000000,2.28999,2.29881,2.27225,2.28107,336333.02802234,0
+UMC.US,D,20200624,000000,2.30763,2.32528,2.27225,2.27225,401162.80372037,0
+UMC.US,D,20200625,000000,2.27225,2.28107,2.2546,2.27225,459914.35511961,0
+UMC.US,D,20200626,000000,2.2546,2.28999,2.24578,2.2546,333086.69157388,0
+UMC.US,D,20200629,000000,2.26333,2.28107,2.24578,2.28107,414023.49530858,0
+UMC.US,D,20200630,000000,2.29881,2.34292,2.27225,2.3342,1287297.5887275,0
+UMC.US,D,20200701,000000,2.3342,2.36949,2.32978,2.36949,370841.99998341,0
+UMC.US,D,20200702,000000,2.39605,2.43134,2.3784,2.42261,750584.52333091,0
+UMC.US,D,20200706,000000,2.46673,2.48446,2.458,2.48446,927974.91584634,0
+UMC.US,D,20200707,000000,2.46673,2.49329,2.44908,2.47555,745213.73828442,0
+UMC.US,D,20200708,000000,2.48446,2.4977,2.44908,2.44908,845157.644822,0
+UMC.US,D,20200709,000000,2.46673,2.46673,2.43134,2.43134,1126172.9719122,0
+UMC.US,D,20200710,000000,2.458,2.458,2.42261,2.43134,806808.89716017,0
+UMC.US,D,20200713,000000,2.5022,2.52867,2.46673,2.46673,2278262.2989635,0
+UMC.US,D,20200714,000000,2.46673,2.54012,2.43922,2.53093,1487076.7289054,0
+UMC.US,D,20200715,000000,2.53093,2.53093,2.48512,2.49432,445551.42054082,0
+UMC.US,D,20200716,000000,2.55843,2.55843,2.49432,2.53093,1323187.3457352,0
+UMC.US,D,20200717,000000,2.53093,2.54012,2.51262,2.51262,571141.06539501,0
+UMC.US,D,20200720,000000,2.54932,2.55392,2.53093,2.54932,902514.56070729,0
+UMC.US,D,20200721,000000,2.58602,2.65933,2.58602,2.65013,993562.20556303,0
+UMC.US,D,20200722,000000,2.65933,2.75103,2.65473,2.73272,1212062.9158336,0
+UMC.US,D,20200723,000000,2.93443,3.30583,2.93443,3.09033,6990322.3174443,0
+UMC.US,D,20200724,000000,3.10863,3.15453,2.98943,3.06283,5076650.130614,0
+UMC.US,D,20200727,000000,3.39293,3.75974,3.36543,3.54883,7778293.5136707,0
+UMC.US,D,20200728,000000,3.64053,3.64973,3.30123,3.35623,5139204.1679944,0
+UMC.US,D,20200729,000000,3.55803,3.58553,3.36083,3.39293,3705268.4858155,0
+UMC.US,D,20200730,000000,3.38373,3.43883,3.27373,3.37463,3068891.7194889,0
+UMC.US,D,20200731,000000,3.41133,3.41133,3.30123,3.39293,2188397.2709301,0
+UMC.US,D,20200803,000000,3.60384,3.90644,3.60384,3.87894,6982657.6819306,0
+UMC.US,D,20200804,000000,3.97064,4.00734,3.77813,3.81474,3099640.8222912,0
+UMC.US,D,20200805,000000,3.82394,3.97984,3.82394,3.91564,2465723.0466187,0
+UMC.US,D,20200806,000000,4.10824,4.30084,4.08984,4.21824,4810422.8409063,0
+UMC.US,D,20200807,000000,4.09904,4.10824,3.86983,3.92484,3364691.8876999,0
+UMC.US,D,20200810,000000,3.90644,4.02573,3.86983,3.92484,4190241.5325228,0
+UMC.US,D,20200811,000000,3.88814,3.89799,3.81023,3.84233,2659944.953152,0
+UMC.US,D,20200812,000000,3.76893,3.80563,3.71393,3.76893,3195875.999857,0
+UMC.US,D,20200813,000000,3.70473,3.70473,3.61303,3.64053,2179374.2242016,0
+UMC.US,D,20200814,000000,3.64053,3.68643,3.62223,3.63134,1154342.6915371,0
+UMC.US,D,20200817,000000,3.72304,3.76893,3.64053,3.71393,2161005.3083145,0
+UMC.US,D,20200818,000000,3.71393,3.72304,3.62223,3.66804,1286515.5700359,0
+UMC.US,D,20200819,000000,3.60384,3.61303,3.52133,3.53964,1868031.700851,0
+UMC.US,D,20200820,000000,3.37463,3.40213,3.31963,3.35623,1752036.1681459,0
+UMC.US,D,20200821,000000,3.36543,3.37463,3.31043,3.36543,1128717.1962112,0
+UMC.US,D,20200824,000000,3.46633,3.53053,3.45253,3.47553,1243452.336393,0
+UMC.US,D,20200825,000000,3.42963,3.45713,3.38373,3.42043,956620.87846188,0
+UMC.US,D,20200826,000000,3.44793,3.47093,3.42043,3.44793,722723.7756686,0
+UMC.US,D,20200827,000000,3.43883,3.43883,3.33793,3.34713,1133734.2616315,0
+UMC.US,D,20200828,000000,3.34713,3.34713,3.28293,3.32873,1592785.626097,0
+UMC.US,D,20200831,000000,3.27373,3.27373,3.15453,3.24623,2004096.560658,0
+UMC.US,D,20200901,000000,3.31963,3.35623,3.31043,3.33793,1188902.8036851,0
+UMC.US,D,20200902,000000,3.33793,3.34713,3.27373,3.33793,1052436.2803267,0
+UMC.US,D,20200903,000000,3.27373,3.28753,3.17283,3.19123,2431936.4297977,0
+UMC.US,D,20200904,000000,3.22793,3.28293,3.14073,3.26453,1557834.5046032,0
+UMC.US,D,20200908,000000,3.45713,3.51213,3.37557,3.42963,3168421.1774283,0
+UMC.US,D,20200909,000000,3.54883,3.72304,3.54883,3.64053,2186658.5045751,0
+UMC.US,D,20200910,000000,3.58553,3.64973,3.51223,3.56723,2269619.6073751,0
+UMC.US,D,20200911,000000,3.53053,3.55803,3.48463,3.53053,1025880.6728513,0
+UMC.US,D,20200914,000000,3.64973,3.72304,3.64973,3.71393,1702675.2335687,0
+UMC.US,D,20200915,000000,3.87894,3.98904,3.86983,3.96153,2958559.9624845,0
+UMC.US,D,20200916,000000,3.98904,4.00734,3.91658,3.94314,1667619.70086,0
+UMC.US,D,20200917,000000,3.90644,4.03484,3.90644,3.97984,8043301.962257,0
+UMC.US,D,20200918,000000,4.05324,4.10824,3.97984,3.97984,3092537.6634131,0
+UMC.US,D,20200921,000000,3.87894,3.92943,3.85144,3.92484,1516876.5419882,0
+UMC.US,D,20200922,000000,3.93403,3.93403,3.86064,3.93403,704489.10277222,0
+UMC.US,D,20200923,000000,4.02573,4.08074,3.97064,3.98904,1788672.7849667,0
+UMC.US,D,20200924,000000,3.97984,4.09444,3.94774,4.04404,2686700.8596929,0
+UMC.US,D,20200925,000000,3.91564,3.93403,3.85144,3.87894,2655592.7101616,0
+UMC.US,D,20200928,000000,4.38334,4.55754,4.33744,4.54834,4623877.2895128,0
+UMC.US,D,20200929,000000,4.33744,4.38334,4.19994,4.33744,3790220.8596435,0
+UMC.US,D,20200930,000000,4.43834,4.45664,4.37874,4.39254,2342155.5699887,0
+UMC.US,D,20201001,000000,4.48424,4.53924,4.45664,4.53004,1571859.7008643,0
+UMC.US,D,20201002,000000,4.41084,4.50254,4.41084,4.41084,2325464.6914848,0
+UMC.US,D,20201005,000000,4.51174,4.65384,4.47504,4.62174,2552202.1681101,0
+UMC.US,D,20201006,000000,4.51174,4.57134,4.43834,4.46584,3290784.7288247,0
+UMC.US,D,20201007,000000,4.61254,5.00234,4.61254,4.79595,6261094.1492526,0
+UMC.US,D,20201008,000000,5.14445,5.41955,4.79595,4.96105,8271725.9996299,0
+UMC.US,D,20201009,000000,5.04355,5.22695,4.99774,5.22695,4813131.1399716,0
+UMC.US,D,20201012,000000,5.28205,5.30955,5.06194,5.13525,3992473.9063634,0
+UMC.US,D,20201013,000000,5.00685,5.04355,4.90604,4.99774,3749241.5886173,0
+UMC.US,D,20201014,000000,5.08025,5.12614,5.02525,5.04355,2417571.3643778,0
+UMC.US,D,20201015,000000,4.94274,4.98855,4.90623,4.96105,1903936.3737466,0
+UMC.US,D,20201016,000000,4.85104,4.86015,4.73175,4.77764,3329601.1961127,0
+UMC.US,D,20201019,000000,4.87854,4.92435,4.79595,4.84184,3055208.5232278,0
+UMC.US,D,20201020,000000,4.92435,5.03444,4.89685,4.96105,3187498.5979882,0
+UMC.US,D,20201021,000000,5.00685,5.03444,4.91975,4.92435,1860759.1401037,0
+UMC.US,D,20201022,000000,5.19945,5.40125,5.19945,5.35535,5637170.0184394,0
+UMC.US,D,20201023,000000,5.26365,5.31865,5.09855,5.11695,4622233.3455876,0
+UMC.US,D,20201026,000000,5.19034,5.19945,4.97935,5.06194,5181915.8128523,0
+UMC.US,D,20201027,000000,5.22695,5.27285,5.13525,5.26365,5730512.5791829,0
+UMC.US,D,20201028,000000,5.13525,5.17195,4.99774,5.06194,5106258.1679959,0
+UMC.US,D,20201029,000000,5.35535,5.35535,4.95185,4.98855,6015365.5511328,0
+UMC.US,D,20201030,000000,4.75934,4.90604,4.70425,4.86015,4688251.0652108,0
+UMC.US,D,20201102,000000,5.00685,5.00685,4.77764,4.78684,6210098.8595353,0
+UMC.US,D,20201103,000000,4.76845,4.97935,4.75934,4.93354,4425542.8596151,0
+UMC.US,D,20201104,000000,5.12614,5.15365,5.03444,5.11695,3137472.8409811,0
+UMC.US,D,20201105,000000,5.02525,5.04355,4.88765,4.95185,5553638.9156394,0
+UMC.US,D,20201106,000000,4.92435,4.94274,4.86934,4.89685,3608737.1213339,0
+UMC.US,D,20201109,000000,5.13525,5.58465,5.13525,5.20865,7546416.4482605,0
+UMC.US,D,20201110,000000,5.03444,5.05275,4.90604,4.94274,3690966.2802087,0
+UMC.US,D,20201111,000000,4.98855,5.15365,4.97024,5.08025,3339003.5325609,0
+UMC.US,D,20201112,000000,4.99774,5.08945,4.97935,4.98855,2754795.0839889,0
+UMC.US,D,20201113,000000,5.04355,5.13065,5.04355,5.08945,2298846.2241962,0
+UMC.US,D,20201116,000000,5.22695,5.34615,5.18115,5.28205,4064363.1586967,0
+UMC.US,D,20201117,000000,5.22695,5.24535,5.15365,5.16275,5296354.7661182,0
+UMC.US,D,20201118,000000,5.26365,5.27181,5.13525,5.13525,3590017.6820824,0
+UMC.US,D,20201119,000000,5.14445,5.19945,5.13525,5.16275,2972948.4671567,0
+UMC.US,D,20201120,000000,5.30035,5.37375,5.28205,5.30035,3038171.3830417,0
+UMC.US,D,20201123,000000,5.89636,6.48326,5.86886,6.37326,12380016.448044,0
+UMC.US,D,20201124,000000,6.32736,6.33656,6.10735,6.12566,6140783.6632767,0
+UMC.US,D,20201125,000000,6.14396,6.25866,6.13026,6.20816,3057846.5045361,0
+UMC.US,D,20201127,000000,6.32736,6.47416,6.30446,6.39156,3647054.9717995,0
+UMC.US,D,20201130,000000,6.65756,6.68506,6.47416,6.53826,10247369.438794,0
+UMC.US,D,20201201,000000,6.75836,6.87757,6.67586,6.80426,6800534.6912846,0
+UMC.US,D,20201202,000000,6.83176,6.84096,6.60246,6.67586,5689992.5044183,0
+UMC.US,D,20201203,000000,7.02436,7.28567,7.01516,7.10686,8843665.0650249,0
+UMC.US,D,20201204,000000,7.89087,8.21647,7.75797,8.13388,12331928.691037,0
+UMC.US,D,20201207,000000,8.61998,8.61998,8.25308,8.28978,15343081.008659,0
+UMC.US,D,20201208,000000,8.44568,8.48238,7.61117,8.03307,12205402.54151,0
+UMC.US,D,20201209,000000,8.05137,8.20728,7.67537,7.83127,8479785.5884057,0
+UMC.US,D,20201210,000000,7.46447,7.73047,7.44617,7.62037,6135213.6445853,0
+UMC.US,D,20201211,000000,7.42777,7.54707,7.29946,7.44617,4606689.9250276,0
+UMC.US,D,20201214,000000,7.61117,7.62037,7.45199,7.53787,3866589.1400139,0
+UMC.US,D,20201215,000000,7.27196,7.36366,7.23526,7.28107,4942251.5885639,0
+UMC.US,D,20201216,000000,7.34527,7.38197,7.17566,7.24437,3179913.8690166,0
+UMC.US,D,20201217,000000,7.40027,7.79007,7.40027,7.73957,8686806.3921347,0
+UMC.US,D,20201218,000000,7.73047,7.73957,7.43697,7.45537,5074408.4857543,0
+UMC.US,D,20201221,000000,7.53787,7.73047,7.53787,7.72127,3853303.345622,0
+UMC.US,D,20201222,000000,7.56997,7.57457,7.36366,7.48287,4352761.8502726,0
+UMC.US,D,20201223,000000,7.55617,7.60207,7.46447,7.51947,2535589.0653071,0
+UMC.US,D,20201224,000000,7.55617,7.67537,7.55617,7.60207,1950032.8597258,0
+UMC.US,D,20201228,000000,7.90467,8.00557,7.83587,7.92297,4698480.1680141,0
+UMC.US,D,20201229,000000,7.85877,7.85877,7.53787,7.62037,5078679.7567821,0
+UMC.US,D,20201230,000000,7.79457,8.04218,7.78547,7.94137,4734805.6820312,0
+UMC.US,D,20201231,000000,7.79457,7.82217,7.65707,7.73047,3726628.0372165,0
+UMC.US,D,20210104,000000,7.53327,7.56537,7.19857,7.34527,9612967.9621868,0
+UMC.US,D,20210105,000000,7.51037,7.73957,7.49197,7.61117,5528795.439005,0
+UMC.US,D,20210106,000000,7.65707,7.81297,7.59287,7.71207,4996585.9063185,0
+UMC.US,D,20210107,000000,7.62957,7.86797,7.55617,7.85877,6137593.7941179,0
+UMC.US,D,20210108,000000,8.10638,8.14767,7.62957,7.79457,9054952.8780996,0
+UMC.US,D,20210111,000000,8.03307,8.42278,7.98717,8.29898,9026793.8126803,0
+UMC.US,D,20210112,000000,8.17058,8.17058,7.90467,8.00557,5875508.8595502,0
+UMC.US,D,20210113,000000,8.27148,8.28978,8.09727,8.15227,3893089.3456202,0
+UMC.US,D,20210114,000000,8.27148,8.83989,8.20728,8.72078,8565399.5884019,0
+UMC.US,D,20210115,000000,8.37237,8.47318,7.95048,8.05137,10620719.438777,0
+UMC.US,D,20210119,000000,8.68408,9.42726,8.67498,9.1607,14380473.532067,0
+UMC.US,D,20210120,000000,8.96829,9.08749,8.71168,8.76668,11650867.120974,0
+UMC.US,D,20210121,000000,9.01428,9.23391,8.83998,9.17009,15446410.821739,0
+UMC.US,D,20210122,000000,9.69289,9.69289,9.27146,9.41788,13027216.821847,0
+UMC.US,D,20210125,000000,9.67411,9.72949,9.17009,9.35311,12452899.737761,0
+UMC.US,D,20210126,000000,9.23391,9.2433,8.99551,9.09688,12127553.32656,0
+UMC.US,D,20210127,000000,9.06966,9.07811,8.17977,8.46408,14760499.457284,0
+UMC.US,D,20210128,000000,8.60158,8.66578,8.34478,8.50988,6398394.89691,0
+UMC.US,D,20210129,000000,8.43648,8.45488,8.16138,8.29898,11008480.317265,0
+UMC.US,D,20210201,000000,8.54658,8.59238,8.27148,8.54658,7685973.7566655,0
+UMC.US,D,20210202,000000,8.76668,8.83088,8.54658,8.69328,5653494.3922704,0
+UMC.US,D,20210203,000000,8.55578,8.65658,8.40898,8.62908,9013105.2893164,0
+UMC.US,D,20210204,000000,8.56488,8.66578,8.39988,8.66578,5694597.2520817,0
+UMC.US,D,20210205,000000,8.73918,9.02367,8.59248,8.82168,7128384.8408026,0
+UMC.US,D,20210208,000000,9.0415,9.5643,8.9589,9.22546,11899061.102271,0
+UMC.US,D,20210209,000000,9.51831,9.59152,9.35311,9.49109,7056416.7473479,0
+UMC.US,D,20210210,000000,9.62906,9.62906,9.2799,9.31651,6209325.3642082,0
+UMC.US,D,20210211,000000,9.45448,9.94537,9.31745,9.72011,10205304.504216,0
+UMC.US,D,20210212,000000,9.81209,9.91252,9.5108,9.8853,6627931.2333483,0
+UMC.US,D,20210216,000000,10.2429,10.3443,9.74357,9.8027,11079162.448102,0
+UMC.US,D,20210217,000000,9.50986,9.61029,9.21608,9.45448,10249352.186457,0
+UMC.US,D,20210218,000000,9.39911,9.4817,9.2433,9.4451,6801774.8408172,0
+UMC.US,D,20210219,000000,9.57368,9.70227,9.41788,9.51831,6592384.5417612,0
+UMC.US,D,20210222,000000,9.38127,9.4038,9.03305,9.08749,9087064.6537991,0
+UMC.US,D,20210223,000000,8.79418,9.02367,8.20728,8.99551,11681379.700412,0
+UMC.US,D,20210224,000000,8.97768,9.2433,8.81248,9.21608,6528348.5043808,0
+UMC.US,D,20210225,000000,9.18886,9.41788,8.76668,8.91338,8438922.4482206,0
+UMC.US,D,20210226,000000,8.85838,9.05089,8.65668,8.98706,7485931.457609,0
+UMC.US,D,20210301,000000,9.26207,9.29868,9.09688,9.22546,6447887.9436368,0
+UMC.US,D,20210302,000000,8.91338,8.9223,8.58328,8.63828,10420718.691123,0
+UMC.US,D,20210303,000000,8.61998,8.65658,8.17058,8.31728,10481200.485512,0
+UMC.US,D,20210304,000000,8.00557,8.09727,7.47367,7.70287,15666213.475935,0
+UMC.US,D,20210305,000000,7.86797,7.91387,7.34987,7.89547,12421106.522809,0
+UMC.US,D,20210308,000000,7.76707,7.79457,7.36366,7.36366,12722386.148964,0
+UMC.US,D,20210309,000000,7.70287,7.86797,7.60732,7.73047,8306452.3173854,0
+UMC.US,D,20210310,000000,7.78547,7.83127,7.57457,7.64787,5842543.6819816,0
+UMC.US,D,20210311,000000,7.94137,8.15227,7.89547,8.08807,5226394.9904204,0
+UMC.US,D,20210312,000000,7.95967,8.06057,7.88177,8.05137,4272620.9156967,0
+UMC.US,D,20210315,000000,8.03307,8.12017,7.92297,8.06968,6410411.7754142,0
+UMC.US,D,20210316,000000,8.06057,8.12477,7.89547,7.98717,7198958.2987434,0
+UMC.US,D,20210317,000000,7.78547,8.02387,7.68457,7.91387,7419145.5697615,0
+UMC.US,D,20210318,000000,7.68457,7.69377,7.53327,7.55617,7404789.0277061,0
+UMC.US,D,20210319,000000,7.56537,7.59287,7.44617,7.54707,4633400.0184843,0
+UMC.US,D,20210322,000000,7.75797,8.00557,7.74417,7.85877,6779605.5697902,0
+UMC.US,D,20210323,000000,7.86797,7.88628,7.69377,7.73957,3845194.4297345,0
+UMC.US,D,20210324,000000,7.70287,7.73047,7.44157,7.46447,6037182.1679542,0
+UMC.US,D,20210325,000000,7.62037,7.86797,7.61117,7.80377,5936681.0464634,0
+UMC.US,D,20210326,000000,7.93217,8.10638,7.87717,8.09727,5557095.1399383,0
+UMC.US,D,20210329,000000,8.06968,8.07888,7.75797,7.89547,5277170.8035022,0
+UMC.US,D,20210330,000000,8.02387,8.25308,8.01468,8.15227,5433785.495084,0
+UMC.US,D,20210331,000000,8.24397,8.42738,8.15227,8.35398,5753930.5231071,0
+UMC.US,D,20210401,000000,8.30817,8.50068,8.23018,8.49158,5837538.3361874,0
+UMC.US,D,20210405,000000,8.65658,8.69328,8.36318,8.43648,6435071.9997121,0
+UMC.US,D,20210406,000000,8.27148,8.32648,8.08347,8.17058,5249350.5418212,0
+UMC.US,D,20210407,000000,8.26228,8.38148,8.14308,8.21647,4165765.6259819,0
+UMC.US,D,20210408,000000,8.62908,8.80338,8.61998,8.67498,5869158.9530085,0
+UMC.US,D,20210409,000000,8.61078,8.63828,8.53278,8.61998,4623831.4764287,0
+UMC.US,D,20210412,000000,8.60158,8.62448,8.46408,8.54658,4293496.7661631,0
+UMC.US,D,20210413,000000,8.76668,8.82168,8.63828,8.76668,5729996.9156315,0
+UMC.US,D,20210414,000000,8.57408,8.60158,8.37237,8.38148,7570671.8127454,0
+UMC.US,D,20210415,000000,8.52818,8.55578,8.35398,8.49158,7284061.962291,0
+UMC.US,D,20210416,000000,8.63828,8.78958,8.63828,8.69328,6646936.2053101,0
+UMC.US,D,20210419,000000,8.74828,8.86748,8.54658,8.68408,8248790.6912198,0
+UMC.US,D,20210420,000000,8.71168,8.82168,8.59698,8.67498,6628756.9342829,0
+UMC.US,D,20210421,000000,8.61078,8.87668,8.59238,8.85838,4550124.6166189,0
+UMC.US,D,20210422,000000,8.98706,9.08749,8.81708,8.89508,7078681.9062254,0
+UMC.US,D,20210423,000000,9.20669,9.7661,9.18886,9.73888,14962914.447929,0
+UMC.US,D,20210426,000000,10.0233,10.3161,9.95851,10.2617,9150472.0930486,0
+UMC.US,D,20210427,000000,10.0411,10.0599,9.81209,9.9219,7126318.9903354,0
+UMC.US,D,20210428,000000,9.90407,9.90407,9.35311,9.64689,7105816.0370653,0
+UMC.US,D,20210429,000000,9.43571,9.4451,9.14287,9.28929,6525000.9529791,0
+UMC.US,D,20210430,000000,9.1607,9.23391,9.06496,9.09688,4327791.5885914,0
+UMC.US,D,20210503,000000,8.82168,8.88588,8.72998,8.75748,8113293.7005716,0
+UMC.US,D,20210504,000000,8.89508,8.9589,8.58328,8.95046,7931770.5417012,0
+UMC.US,D,20210505,000000,8.67498,8.68408,8.58328,8.61078,3244140.6166773,0
+UMC.US,D,20210506,000000,8.54658,8.60618,8.39988,8.54658,4830265.2334288,0
+UMC.US,D,20210507,000000,8.82168,8.96829,8.80338,8.84918,5893316.2988018,0
+UMC.US,D,20210510,000000,8.72998,8.72998,8.47318,8.47318,6341870.0744826,0
+UMC.US,D,20210511,000000,8.00557,8.29898,7.79457,8.22558,8507990.4669091,0
+UMC.US,D,20210512,000000,7.71207,7.77627,7.59287,7.61117,12359041.513466,0
+UMC.US,D,20210513,000000,7.83127,7.98717,7.68466,7.81297,9436473.5883629,0
+UMC.US,D,20210514,000000,7.82217,7.87717,7.73957,7.85877,5958289.9062755,0
+UMC.US,D,20210517,000000,7.41867,7.51497,7.24437,7.49197,13513753.905937,0
+UMC.US,D,20210518,000000,7.95048,8.05691,7.86797,7.89547,10356442.934116,0
+UMC.US,D,20210519,000000,7.75797,7.98717,7.69377,7.98717,7013417.4389386,0
+UMC.US,D,20210520,000000,7.83127,7.84967,7.68457,7.79457,10040820.616373,0
+UMC.US,D,20210521,000000,7.82217,7.86797,7.70747,7.73047,5585220.1118997,0
+UMC.US,D,20210524,000000,7.98717,8.11098,7.96887,8.00557,11037933.868665,0
+UMC.US,D,20210525,000000,8.45488,8.50988,8.22558,8.26228,10844330.971477,0
+UMC.US,D,20210526,000000,8.31728,8.40814,8.27607,8.34478,4275499.6820517,0
+UMC.US,D,20210527,000000,8.44568,8.48238,8.36778,8.42738,6468488.9155985,0
+UMC.US,D,20210528,000000,8.56488,8.68868,8.55578,8.62908,4354054.2054127,0
+UMC.US,D,20210601,000000,8.74828,8.75748,8.54658,8.61078,5595941.439002,0
+UMC.US,D,20210602,000000,8.59238,8.70248,8.53738,8.68408,4799010.0558601,0
+UMC.US,D,20210603,000000,8.92699,8.93638,8.75748,8.83088,8680059.0837238,0
+UMC.US,D,20210604,000000,8.86748,9.00489,8.79418,8.97768,5104194.4483698,0
+UMC.US,D,20210607,000000,8.72998,8.82628,8.63837,8.78498,6215479.2333668,0
+UMC.US,D,20210608,000000,8.68408,8.70239,8.53738,8.55578,7637859.3641443,0
+UMC.US,D,20210609,000000,8.41818,8.50528,8.27148,8.45488,5713796.1305855,0
+UMC.US,D,20210610,000000,8.60158,8.77128,8.56488,8.70248,7660499.5510592,0
+UMC.US,D,20210611,000000,8.61998,8.68868,8.58328,8.67498,3473220.9531156,0
+UMC.US,D,20210614,000000,8.66578,8.73918,8.62908,8.72998,4097907.9250503,0
+UMC.US,D,20210615,000000,8.90418,8.98425,8.74828,8.76668,4301514.0558823,0
+UMC.US,D,20210616,000000,8.72998,8.74828,8.57408,8.61998,4272871.2895285,0
+UMC.US,D,20210617,000000,8.73918,8.93168,8.72078,8.83998,7584016.2052682,0
+UMC.US,D,20210618,000000,8.61998,8.63368,8.39068,8.39988,16281125.214225,0
+UMC.US,D,20210621,000000,8.43648,8.50068,8.32648,8.50068,4988869.0651974,0
+UMC.US,D,20210622,000000,8.44568,8.44568,8.28978,8.39068,5257251.7006994,0
+UMC.US,D,20210623,000000,8.62908,8.68408,8.50988,8.50988,4851129.364269,0
+UMC.US,D,20210624,000000,8.68408,8.77578,8.67817,8.74828,4390126.1493363,0
+UMC.US,D,20210625,000000,8.72998,8.74828,8.62908,8.64748,3801024.224129,0
+UMC.US,D,20210628,000000,8.61078,8.75748,8.60158,8.71168,4086868.0372003,0
+UMC.US,D,20210629,000000,8.71168,8.78498,8.65658,8.78498,3114547.121356,0
+UMC.US,D,20210630,000000,8.72078,8.72998,8.63828,8.66578,3104354.2428518,0
+UMC.US,D,20210701,000000,8.59238,8.60158,8.45488,8.50068,4636626.1119421,0
+UMC.US,D,20210702,000000,8.61998,8.66578,8.58788,8.61998,3507984.5605907,0
+UMC.US,D,20210706,000000,8.66578,8.70248,8.50988,8.63828,3786341.663382,0
+UMC.US,D,20210707,000000,8.76668,8.78498,8.57408,8.62908,4777126.3175433,0
+UMC.US,D,20210708,000000,8.44568,8.58328,8.40898,8.54658,6327622.2053244,0
+UMC.US,D,20210709,000000,8.60158,8.79418,8.55118,8.73918,6140627.0464543,0
+UMC.US,D,20210712,000000,8.74828,8.85838,8.70248,8.83998,5115488.9717338,0
+UMC.US,D,20210713,000000,8.83088,9.07811,8.81708,9.00489,8784264.6725042,0
+UMC.US,D,20210714,000000,9.03305,9.06027,8.89508,8.89508,7091345.4950099,0
+UMC.US,D,20210715,000000,8.99551,9.01428,8.47318,8.68408,15231446.242309,0
+UMC.US,D,20210716,000000,8.74828,8.82168,8.59238,8.64748,6236289.0277584,0
+UMC.US,D,20210719,000000,8.42738,8.50068,8.37237,8.50068,5903544.3361845,0
+UMC.US,D,20210720,000000,8.53738,8.67958,8.41818,8.57408,6456349.5137299,0
+UMC.US,D,20210721,000000,8.39105,8.63509,8.37228,8.59754,10291473.588325,0
+UMC.US,D,20210722,000000,8.71956,8.91667,8.70079,8.85096,9008395.0650176,0
+UMC.US,D,20210723,000000,8.83219,8.91667,8.78996,8.85096,4364088.3362534,0
+UMC.US,D,20210726,000000,8.89789,9.00114,8.86429,8.90728,4649118.1680163,0
+UMC.US,D,20210727,000000,8.86974,8.8932,8.50368,8.66325,10955671.681753,0
+UMC.US,D,20210728,000000,8.70079,8.9636,8.67263,8.88851,10693396.036905,0
+UMC.US,D,20210729,000000,9.14193,9.62061,9.12316,9.5643,18823205.887008,0
+UMC.US,D,20210730,000000,9.57368,9.93974,9.53614,9.88342,10293490.429446,0
+UMC.US,D,20210802,000000,9.81772,9.81772,9.63,9.65816,9212365.5696813,0
+UMC.US,D,20210803,000000,9.94912,10.0524,9.9051,9.99605,6347455.0090618,0
+UMC.US,D,20210804,000000,10.1744,10.3339,10.165,10.2776,7225734.4482749,0
+UMC.US,D,20210805,000000,10.7188,10.991,10.6812,10.8408,11456782.653693,0
+UMC.US,D,20210806,000000,10.5686,10.6812,10.456,10.6343,7983873.8688017,0
+UMC.US,D,20210809,000000,10.5686,10.5968,10.456,10.5123,5102593.1212671,0
+UMC.US,D,20210810,000000,10.2307,10.2495,10.0289,10.165,8416722.2799973,0
+UMC.US,D,20210811,000000,10.2401,10.2776,10.0524,10.1744,4670660.9717537,0
+UMC.US,D,20210812,000000,10.1838,10.2682,10.0524,10.2589,3543501.4204022,0
+UMC.US,D,20210813,000000,9.88342,9.90219,9.60184,9.78018,9632437.457513,0
+UMC.US,D,20210816,000000,9.67693,9.71447,9.62061,9.6957,2771263.2895956,0
+UMC.US,D,20210817,000000,9.45167,9.50798,9.32965,9.42351,8964049.0650195,0
+UMC.US,D,20210818,000000,9.74263,9.88342,9.59246,9.60184,8915965.5696946,0
+UMC.US,D,20210819,000000,9.28272,9.61123,9.21702,9.57368,9459134.0182684,0
+UMC.US,D,20210820,000000,9.46105,9.92096,9.43289,9.73325,12260606.242442,0
+UMC.US,D,20210823,000000,9.92096,10.0318,9.83649,9.94912,12714742.821861,0
+UMC.US,D,20210824,000000,9.93035,10.0571,9.91158,10.0242,10614667.849992,0
+UMC.US,D,20210825,000000,10.2964,10.6718,10.2589,10.5686,13518498.223694,0
+UMC.US,D,20210826,000000,10.4278,10.5123,10.3246,10.4278,9291953.5509862,0
+UMC.US,D,20210827,000000,10.4747,10.6437,10.4325,10.5968,8110280.691226,0
+UMC.US,D,20210830,000000,10.7375,10.7375,10.578,10.6531,4567602.8409172,0
+UMC.US,D,20210831,000000,10.7,10.7845,10.618,10.6718,6740881.794091,0
+UMC.US,D,20210901,000000,10.7939,11.235,10.7845,11.1224,13925997.083489,0
+UMC.US,D,20210902,000000,11.0661,11.1693,10.991,11.0285,8958492.8967955,0
+UMC.US,D,20210903,000000,11.6574,11.8404,11.4603,11.7325,13878383.438631,0
+UMC.US,D,20210907,000000,11.7325,11.7325,11.3664,11.4978,9387586.7659352,0
+UMC.US,D,20210908,000000,11.2256,11.2256,11.0285,11.113,8187442.7099141,0
+UMC.US,D,20210909,000000,11.4039,11.526,11.3476,11.3946,5605877.5511511,0
+UMC.US,D,20210910,000000,11.6011,11.77,11.4696,11.4696,5377838.1306005,0
+UMC.US,D,20210913,000000,11.4509,11.4696,11.3008,11.4227,4491690.5605467,0
+UMC.US,D,20210914,000000,11.2725,11.3382,11.1881,11.2256,5479805.2707829,0
+UMC.US,D,20210915,000000,11.2444,11.2538,11.113,11.235,3567895.28956,0
+UMC.US,D,20210916,000000,11.235,11.3336,11.1693,11.2913,5296572.1119126,0
+UMC.US,D,20210917,000000,11.1693,11.1975,10.991,11.0097,6320129.102521,0
+UMC.US,D,20210920,000000,10.6155,10.8125,10.5404,10.7188,8088144.4482363,0
+UMC.US,D,20210921,000000,10.7939,10.8032,10.6202,10.6812,3876419.7755275,0
+UMC.US,D,20210922,000000,10.8877,11.0661,10.8267,11.0191,5408009.775459,0
+UMC.US,D,20210923,000000,11.1505,11.1787,11.052,11.1411,6451128.9529824,0
+UMC.US,D,20210924,000000,11.2725,11.3664,11.1599,11.2538,4648830.5044649,0
+UMC.US,D,20210927,000000,11.1224,11.2444,11.0801,11.1693,2837763.6447329,0
+UMC.US,D,20210928,000000,11.0285,11.0379,10.7845,10.822,6841919.8875444,0
+UMC.US,D,20210929,000000,10.7282,10.7939,10.5921,10.6249,6219766.4857031,0
+UMC.US,D,20210930,000000,10.7751,10.824,10.6812,10.7282,5569050.2240499,0
+UMC.US,D,20211001,000000,10.6155,10.6531,10.4654,10.6061,6320104.5978481,0
+UMC.US,D,20211004,000000,10.3246,10.3246,9.98667,10.0336,10176127.962162,0
+UMC.US,D,20211005,000000,10.2307,10.2767,10.165,10.2213,8044464.3360887,0
+UMC.US,D,20211006,000000,9.99605,10.0054,9.77079,9.88342,13985104.485356,0
+UMC.US,D,20211007,000000,10.3527,10.4278,10.2776,10.287,10111565.607024,0
+UMC.US,D,20211008,000000,10.1744,10.2025,10.0289,10.0899,6704609.5511019,0
+UMC.US,D,20211011,000000,10.0524,10.165,9.94912,9.95851,6219463.9062638,0
+UMC.US,D,20211012,000000,9.88342,9.88342,9.54553,9.70509,12295773.64431,0
+UMC.US,D,20211013,000000,9.50798,9.61123,9.45167,9.53614,6290148.1679429,0
+UMC.US,D,20211014,000000,9.78018,9.78956,9.57368,9.61123,7507704.3921875,0
+UMC.US,D,20211015,000000,9.89281,9.90219,9.68632,9.75202,7640987.4389105,0
+UMC.US,D,20211018,000000,9.6957,9.75202,9.57368,9.74263,6978182.9155757,0
+UMC.US,D,20211019,000000,9.95851,10.0201,9.90689,9.96789,7931279.3828228,0
+UMC.US,D,20211020,000000,9.85526,9.85526,9.75202,9.78018,6159235.6819674,0
+UMC.US,D,20211021,000000,9.74263,9.78018,9.66754,9.73325,5798473.6259088,0
+UMC.US,D,20211022,000000,9.70509,9.78018,9.60184,9.62061,6483979.0651305,0
+UMC.US,D,20211025,000000,9.92096,9.92096,9.82711,9.83649,8710957.3454047,0
+UMC.US,D,20211026,000000,10.0336,10.2307,10.0195,10.0336,15652510.036683,0
+UMC.US,D,20211027,000000,10.3246,10.6906,9.94912,10.1932,16713065.887103,0
+UMC.US,D,20211028,000000,10.043,10.0805,9.63,9.93974,15717746.803035,0
+UMC.US,D,20211029,000000,9.73325,9.73325,9.4986,9.63939,13909898.578817,0
+UMC.US,D,20211101,000000,9.60184,9.74263,9.55491,9.71447,10963757.158388,0
+UMC.US,D,20211102,000000,9.85526,10.0711,9.84588,9.98667,12855313.345219,0
+UMC.US,D,20211103,000000,9.97728,10.0242,9.86465,10.0242,5939549.1586128,0
+UMC.US,D,20211104,000000,9.92096,10.1087,9.86934,10.0993,7625832.8968551,0
+UMC.US,D,20211105,000000,10.2401,10.2589,10.043,10.1275,6751044.8408195,0
+UMC.US,D,20211108,000000,10.3903,10.6578,10.3856,10.4935,14088397.008716,0
+UMC.US,D,20211109,000000,10.6718,10.7375,10.4419,10.5404,9255957.2519224,0
+UMC.US,D,20211110,000000,10.5029,10.5874,10.3246,10.409,9998433.9247863,0
+UMC.US,D,20211111,000000,10.5404,10.7939,10.4841,10.7,8415667.5136422,0
+UMC.US,D,20211112,000000,10.6531,10.6531,10.4466,10.6061,5231911.7380837,0
+UMC.US,D,20211115,000000,10.6906,10.7469,10.5827,10.6812,4977281.5511792,0
+UMC.US,D,20211116,000000,10.5686,10.639,10.4654,10.6249,5584383.7567595,0
+UMC.US,D,20211117,000000,10.6718,10.7,10.5874,10.6061,3726042.0559081,0
+UMC.US,D,20211118,000000,10.6343,10.8079,10.5874,10.7751,7444386.4482651,0
+UMC.US,D,20211119,000000,10.9722,11.0567,10.9159,10.9628,5920094.5791744,0
+UMC.US,D,20211122,000000,10.9722,11.2068,10.8783,10.8783,8449037.5510239,0
+UMC.US,D,20211123,000000,10.6906,10.7188,10.4278,10.6249,8562747.7566263,0
+UMC.US,D,20211124,000000,10.5686,10.7188,10.4654,10.7094,5914467.0277728,0
+UMC.US,D,20211126,000000,10.4466,10.6906,10.3527,10.4466,5343267.3642469,0
+UMC.US,D,20211129,000000,10.6625,10.7657,10.5404,10.7282,7103364.5043551,0
+UMC.US,D,20211130,000000,10.7375,11.0285,10.6765,10.9159,8731573.2332542,0
+UMC.US,D,20211201,000000,11.3007,11.9014,11.2913,11.479,19862709.027149,0
+UMC.US,D,20211202,000000,11.3382,11.5729,11.2256,11.4039,6995887.0090328,0
+UMC.US,D,20211203,000000,11.4978,11.6574,11.2538,11.3382,7388175.9249031,0
+UMC.US,D,20211206,000000,11.3007,11.3288,10.9722,11.3007,6490872.3361582,0
+UMC.US,D,20211207,000000,11.3664,11.8169,11.3664,11.77,10766043.868677,0
+UMC.US,D,20211208,000000,11.1881,11.1881,10.8596,10.9722,13874261.326482,0
+UMC.US,D,20211209,000000,10.8314,10.991,10.6061,10.6343,7750705.5136719,0
+UMC.US,D,20211210,000000,10.7375,10.761,10.5357,10.6343,6324645.4202778,0
+UMC.US,D,20211213,000000,10.5686,10.6061,10.3246,10.3339,5790530.9156288,0
+UMC.US,D,20211214,000000,10.2776,10.4184,10.2307,10.3996,6620160.0557786,0
+UMC.US,D,20211215,000000,10.4747,10.7657,10.3715,10.7657,8141693.5510376,0
+UMC.US,D,20211216,000000,10.6531,10.7282,10.2776,10.3339,11250408.560244,0
+UMC.US,D,20211217,000000,10.2213,10.4935,10.1962,10.3903,7148525.5510821,0
+UMC.US,D,20211220,000000,10.3246,10.3903,10.1932,10.2589,7021038.3922093,0
+UMC.US,D,20211221,000000,10.4654,10.7282,10.4654,10.7188,6700039.9623171,0
+UMC.US,D,20211222,000000,10.6718,10.9159,10.6437,10.9159,5596128.9530207,0
+UMC.US,D,20211223,000000,10.8408,10.9534,10.8126,10.8689,3687708.2241341,0
+UMC.US,D,20211227,000000,10.9816,11.113,10.9816,11.0848,4855193.943708,0
+UMC.US,D,20211228,000000,11.1505,11.1505,10.9534,10.9722,3730163.1026369,0
+UMC.US,D,20211229,000000,11.0097,11.052,10.9065,10.9816,3386091.9250822,0
+UMC.US,D,20211230,000000,10.9628,11.0819,10.9159,10.9253,3322449.0278887,0
+UMC.US,D,20211231,000000,10.9722,11.1036,10.9614,10.9816,2542664.5232507,0
+UMC.US,D,20220103,000000,10.9253,10.9346,10.6155,10.9253,6744559.6258665,0
+UMC.US,D,20220104,000000,10.8877,10.9065,10.5686,10.8032,8841355.2332493,0
+UMC.US,D,20220105,000000,10.7,10.8689,10.4372,10.456,7088230.2052904,0
+UMC.US,D,20220106,000000,10.5123,10.8126,10.3715,10.8032,10169107.906087,0
+UMC.US,D,20220107,000000,10.7,10.7282,10.2025,10.3433,13000294.709699,0
+UMC.US,D,20220110,000000,10.2776,10.456,10.1932,10.456,9669343.6257356,0
+UMC.US,D,20220111,000000,10.4747,10.6812,10.409,10.6812,7488228.5043379,0
+UMC.US,D,20220112,000000,10.5686,10.6578,10.4466,10.5686,5671014.1679706,0
+UMC.US,D,20220113,000000,10.7704,11.2162,10.7,10.7,10772383.121013,0
+UMC.US,D,20220114,000000,10.5592,10.9816,10.5123,10.9722,9637297.9061109,0
+UMC.US,D,20220118,000000,10.822,10.8596,10.6437,10.6437,8073963.7005734,0
+UMC.US,D,20220119,000000,10.7094,10.9159,10.5217,10.5217,8613343.5136334,0
+UMC.US,D,20220120,000000,10.8314,10.9346,10.4466,10.4466,10094581.737866,0
+UMC.US,D,20220121,000000,10.456,10.5782,10.1885,10.2119,12362211.139634,0
+UMC.US,D,20220124,000000,10.2025,10.2682,9.70039,10.2401,20513758.765437,0
+UMC.US,D,20220125,000000,10.0805,10.1087,9.39535,9.50798,23307101.830733,0
+UMC.US,D,20220126,000000,9.68632,9.75202,9.25925,9.33904,17808662.354343,0
+UMC.US,D,20220127,000000,9.43289,9.44228,8.74772,8.78526,19223879.662691,0
+UMC.US,D,20220128,000000,8.81342,8.88382,8.46614,8.71956,17010606.95251,0
+UMC.US,D,20220131,000000,8.77588,9.23579,8.77588,9.2264,18213927.027223,0
+UMC.US,D,20220201,000000,9.32965,9.35771,8.99175,9.18886,9956914.4855359,0
+UMC.US,D,20220202,000000,9.18417,9.31088,8.97768,9.18886,9991571.5509549,0
+UMC.US,D,20220203,000000,9.00114,9.11846,8.86974,8.90728,11484649.793879,0
+UMC.US,D,20220204,000000,8.91667,9.30816,8.90728,9.26395,11251085.1023,0
+UMC.US,D,20220207,000000,9.07623,9.23579,9.02423,9.12316,10693637.887372,0
+UMC.US,D,20220208,000000,9.19825,9.42351,9.19825,9.40474,7677912.7847032,0
+UMC.US,D,20220209,000000,9.4986,9.63,9.32965,9.62061,9499012.7098554,0
+UMC.US,D,20220210,000000,9.33904,9.59246,9.27333,9.32026,9884073.8126419,0
+UMC.US,D,20220211,000000,9.39535,9.42088,9.03868,9.06684,13125875.831188,0
+UMC.US,D,20220214,000000,8.94482,9.04807,8.81342,8.90728,8584648.541672,0
+UMC.US,D,20220215,000000,9.06684,9.30149,9.06684,9.29211,15433018.485291,0
+UMC.US,D,20220216,000000,9.1607,9.23579,9.0293,9.21702,8254930.7099111,0
+UMC.US,D,20220217,000000,9.11377,9.12391,8.93544,8.93544,8863157.9996035,0
+UMC.US,D,20220218,000000,8.98237,9.04807,8.83219,8.92605,6778548.6725939,0
+UMC.US,D,20220222,000000,8.77588,9.03868,8.75241,8.83219,8004965.9996419,0
+UMC.US,D,20220223,000000,8.98237,9.12316,8.79934,8.83219,8066988.3921625,0
+UMC.US,D,20220224,000000,8.33474,8.6914,8.22211,8.67263,24018900.783972,0
+UMC.US,D,20220225,000000,8.6914,8.84158,8.56,8.84158,10573857.980835,0
+UMC.US,D,20220228,000000,8.75711,8.80873,8.57877,8.71018,8999786.4668871,0
+UMC.US,D,20220301,000000,8.89789,8.97298,8.70323,8.77588,11767611.644333,0
+UMC.US,D,20220302,000000,8.88851,9.08561,8.82281,9.01053,9376395.5883656,0
+UMC.US,D,20220303,000000,9.01991,9.0293,8.85096,8.93544,7806822.2800246,0
+UMC.US,D,20220304,000000,8.77588,8.86035,8.58816,8.67263,11333452.765848,0
+UMC.US,D,20220307,000000,8.59754,8.66794,8.24088,8.25965,13770338.07415,0
+UMC.US,D,20220308,000000,8.27842,8.50838,8.10947,8.27842,14578080.279722,0
+UMC.US,D,20220309,000000,8.67263,8.78526,8.61632,8.72895,12415028.29851,0
+UMC.US,D,20220310,000000,8.63509,8.66325,8.50368,8.57877,7492121.5510667,0
+UMC.US,D,20220311,000000,8.6914,8.74303,8.4286,8.43798,9077952.1117434,0
+UMC.US,D,20220314,000000,8.40982,8.53654,8.16579,8.22211,20901691.176635,0
+UMC.US,D,20220315,000000,8.1564,8.41921,8.02031,8.40982,12519823.06486,0
+UMC.US,D,20220316,000000,8.45675,8.77588,8.39105,8.76649,14697695.046071,0
+UMC.US,D,20220317,000000,8.71956,8.85087,8.61632,8.83219,7908338.7473098,0
+UMC.US,D,20220318,000000,8.77588,8.90728,8.6914,8.89789,11011901.382685,0
+UMC.US,D,20220321,000000,8.86974,8.92605,8.6961,8.83219,6874864.8221223,0
+UMC.US,D,20220322,000000,8.88851,8.98237,8.83219,8.88851,8152289.1585138,0
+UMC.US,D,20220323,000000,8.80404,8.81342,8.57877,8.57877,8172274.3173914,0
+UMC.US,D,20220324,000000,8.65386,8.83219,8.58816,8.82281,10542835.064949,0
+UMC.US,D,20220325,000000,8.73833,8.86035,8.67263,8.86035,20373937.232733,0
+UMC.US,D,20220328,000000,8.86974,8.88851,8.68202,8.87912,6264883.850187,0
+UMC.US,D,20220329,000000,8.92605,9.01053,8.87443,8.97298,9187479.4762245,0
+UMC.US,D,20220330,000000,8.92605,9.02461,8.80404,8.80404,9437331.2519143,0
+UMC.US,D,20220331,000000,8.86035,8.86035,8.55061,8.56,14140395.924601,0
+UMC.US,D,20220401,000000,8.64447,8.65386,8.16579,8.25965,16169257.120772,0
+UMC.US,D,20220404,000000,8.37228,8.58346,8.34412,8.52246,9856763.8874095,0
+UMC.US,D,20220405,000000,8.36289,8.48491,8.31596,8.32535,13759080.840506,0
+UMC.US,D,20220406,000000,8.23149,8.27842,8.06254,8.17518,9473125.1210715,0
+UMC.US,D,20220407,000000,8.12825,8.19395,7.99684,8.07193,10360913.438789,0
+UMC.US,D,20220408,000000,8.0907,8.0907,7.90298,7.91237,9038654.074362,0
+UMC.US,D,20220411,000000,7.73404,7.80912,7.64018,7.70588,7780256.0183435,0
+UMC.US,D,20220412,000000,7.81851,7.83728,7.52754,7.59325,8992807.9622145,0
+UMC.US,D,20220413,000000,7.74342,7.91237,7.71526,7.88421,7588464.3361091,0
+UMC.US,D,20220414,000000,7.90298,7.91237,7.58386,7.60263,8607421.906157,0
+UMC.US,D,20220418,000000,7.50877,7.64018,7.42899,7.51816,14365425.532068,0
+UMC.US,D,20220419,000000,7.48061,7.65425,7.39145,7.64956,9717929.9995653,0
+UMC.US,D,20220420,000000,7.76219,7.79035,7.63079,7.64018,7106839.9062241,0
+UMC.US,D,20220421,000000,7.74342,7.77158,7.52754,7.53693,9130454.9715541,0
+UMC.US,D,20220422,000000,7.5557,7.59325,7.41491,7.4243,6935007.8127739,0
+UMC.US,D,20220425,000000,7.32105,7.41491,7.20373,7.41491,11188647.195761,0
+UMC.US,D,20220426,000000,7.33982,7.3586,7.03009,7.03947,12717792.055506,0
+UMC.US,D,20220427,000000,7.22719,7.40553,7.13333,7.26474,9396285.9248133,0
+UMC.US,D,20220428,000000,7.61202,7.94053,7.52754,7.82789,14716167.307753,0
+UMC.US,D,20220429,000000,7.63079,7.79035,7.47123,7.47123,12249638.80319,0
+UMC.US,D,20220502,000000,7.49,7.64018,7.37737,7.64018,11168764.317257,0
+UMC.US,D,20220503,000000,7.45246,7.59325,7.44776,7.58386,6736534.8782033,0
+UMC.US,D,20220504,000000,7.61202,7.90298,7.45715,7.8936,9924810.1677803,0
+UMC.US,D,20220505,000000,7.77158,7.79974,7.47123,7.54632,10226400.896739,0
+UMC.US,D,20220506,000000,7.56509,7.76219,7.44307,7.58386,8479141.0089665,0
+UMC.US,D,20220509,000000,7.44307,7.55101,7.27412,7.28351,11993056.765819,0
+UMC.US,D,20220510,000000,7.58386,7.72465,7.51816,7.63079,10373504.578975,0
+UMC.US,D,20220511,000000,7.61202,7.70588,7.40553,7.41491,9736411.8500317,0
+UMC.US,D,20220512,000000,7.32105,7.51816,7.29289,7.47123,9314143.0650039,0
+UMC.US,D,20220513,000000,7.61202,7.86544,7.57447,7.85605,9817021.5696543,0
+UMC.US,D,20220516,000000,7.77158,7.87952,7.76219,7.78096,5181749.6072448,0
+UMC.US,D,20220517,000000,7.94991,8.12825,7.94053,8.12825,11274287.831271,0
+UMC.US,D,20220518,000000,8.03439,8.07906,7.79974,7.80912,7715341.0090006,0
+UMC.US,D,20220519,000000,7.80912,8.10478,7.80912,7.92175,9664229.6070443,0
+UMC.US,D,20220520,000000,8.10947,8.10947,7.81278,8.025,9898507.0649777,0
+UMC.US,D,20220523,000000,7.97807,8.04846,7.92175,8.025,5246559.1399522,0
+UMC.US,D,20220524,000000,7.79974,7.82789,7.68241,7.72465,5325867.9810701,0
+UMC.US,D,20220525,000000,7.77158,7.9593,7.75281,7.93114,7219921.5136957,0
+UMC.US,D,20220526,000000,7.91237,8.11417,7.87482,8.10009,7237606.4295828,0
+UMC.US,D,20220527,000000,8.18456,8.23149,8.11661,8.23149,7726457.607131,0
+UMC.US,D,20220531,000000,8.22211,8.30658,8.1564,8.26904,5808953.1025439,0
+UMC.US,D,20220601,000000,8.30658,8.30658,8.03439,8.10947,5542656.5604997,0
+UMC.US,D,20220602,000000,8.06254,8.43798,8.025,8.41921,11941087.681709,0
+UMC.US,D,20220603,000000,8.23149,8.32066,8.12825,8.17518,8746615.9061508,0
+UMC.US,D,20220606,000000,8.38167,8.46145,8.32535,8.33474,8308234.7659835,0
+UMC.US,D,20220607,000000,8.37228,8.4943,8.29719,8.4943,5538483.3081634,0
+UMC.US,D,20220608,000000,8.54123,8.54123,8.36759,8.40982,6954252.5043618,0
+UMC.US,D,20220609,000000,8.35351,8.42559,8.13763,8.13763,10218414.504216,0
+UMC.US,D,20220610,000000,8.025,8.14702,7.99684,7.99684,6455869.009057,0
+UMC.US,D,20220613,000000,7.79974,7.92645,7.60263,7.61202,14449113.25169,0
+UMC.US,D,20220614,000000,7.64956,7.77871,7.61211,7.72465,6127184.6352399,0
+UMC.US,D,20220615,000000,7.72465,7.97807,7.71526,7.88421,5714148.7847911,0
+UMC.US,D,20220616,000000,7.64956,7.68711,7.44307,7.49,9970059.6444138,0
+UMC.US,D,20220617,000000,7.4243,7.49939,7.30228,7.49,8819831.6070821,0
+UMC.US,D,20220621,000000,7.84,8.055,7.79,7.97,6687072,0
+UMC.US,D,20220622,000000,7.47,7.57,7.39,7.44,14997239,0
+UMC.US,D,20220623,000000,7.23,7.25,6.92,7.09,14098675,0
+UMC.US,D,20220624,000000,7.1,7.35,7.03,7.35,11001995,0
+UMC.US,D,20220627,000000,7.42,7.5,7.285,7.32,7760848,0
+UMC.US,D,20220628,000000,7.21,7.28,7.055,7.08,8271386,0
+UMC.US,D,20220629,000000,7.07,7.07,6.9001,6.95,9174320,0
+UMC.US,D,20220630,000000,6.6,6.82,6.575,6.77,12398733,0
+UMC.US,D,20220701,000000,6.58,6.635,6.5,6.55,12783784,0
+UMC.US,D,20220705,000000,6.47,6.565,6.3643,6.56,11509159,0
+UMC.US,D,20220706,000000,6.33,6.38,6.24,6.36,12550575,0
+UMC.US,D,20220707,000000,6.71,6.85,6.69,6.8,10468350,0
+UMC.US,D,20220708,000000,6.7,6.815,6.66,6.79,6885986,0
+UMC.US,D,20220711,000000,6.57,6.59,6.445,6.51,6070755,0
+UMC.US,D,20220712,000000,6.64,6.73,6.41,6.5,15429135,0
+UMC.US,D,20220713,000000,6.38,6.655,6.345,6.6,13363685,0
+UMC.US,D,20220714,000000,6.56,6.64,6.465,6.62,8752747,0
+UMC.US,D,20220715,000000,6.64,6.7,6.57,6.7,5503819,0
+UMC.US,D,20220718,000000,6.84,6.86,6.7,6.7,8500080,0
+UMC.US,D,20220719,000000,6.78,6.94,6.78,6.93,9925496,0
+UMC.US,D,20220720,000000,6.86,7.01,6.86,7,8692647,0
+UMC.US,D,20220721,000000,7.19,7.35,7.19,7.3,11813603,0
+UMC.US,D,20220722,000000,7.21,7.2395,7.03,7.08,7364641,0
+UMC.US,D,20220725,000000,6.88,6.9,6.75,6.87,9329364,0
+UMC.US,D,20220726,000000,6.53,6.58,6.48,6.49,12157308,0
+UMC.US,D,20220727,000000,6.64,6.92,6.63,6.89,12569292,0
+UMC.US,D,20220728,000000,6.64,6.7352,6.52,6.72,10182591,0
+UMC.US,D,20220729,000000,6.77,6.87,6.74,6.82,8057404,0
+UMC.US,D,20220801,000000,6.78,6.78,6.63,6.66,8964566,0
+UMC.US,D,20220802,000000,6.54,6.72,6.52,6.58,6074326,0
+UMC.US,D,20220803,000000,6.64,6.72,6.57,6.71,5803767,0
+UMC.US,D,20220804,000000,6.735,6.85,6.71,6.8,4648536,0
+UMC.US,D,20220805,000000,6.98,7.1,6.95,6.96,8501454,0
+UMC.US,D,20220808,000000,6.89,6.925,6.79,6.86,10051212,0
+UMC.US,D,20220809,000000,6.85,6.9,6.6415,6.67,8702667,0
+UMC.US,D,20220810,000000,6.8,7.02,6.78,7.02,10027257,0
+UMC.US,D,20220811,000000,7.05,7.32,7.04,7.07,13107132,0
+UMC.US,D,20220812,000000,7.16,7.3,7.13,7.26,9150318,0
+UMC.US,D,20220815,000000,7.24,7.31,7.2,7.27,4628363,0
+UMC.US,D,20220816,000000,7.21,7.245,7.135,7.16,4786562,0
+UMC.US,D,20220817,000000,7.07,7.14,7.01,7.05,5265135,0
+UMC.US,D,20220818,000000,7.03,7.15,7,7.11,5303337,0
+UMC.US,D,20220819,000000,7.08,7.085,6.95,6.96,6702152,0
+UMC.US,D,20220822,000000,6.8,6.835,6.69,6.7,8270223,0
+UMC.US,D,20220823,000000,6.66,6.79,6.64,6.73,7288856,0
+UMC.US,D,20220824,000000,6.7,6.77,6.68,6.73,4504183,0
+UMC.US,D,20220825,000000,6.78,6.99,6.78,6.97,8650680,0
+UMC.US,D,20220826,000000,6.91,6.91,6.61,6.61,7643934,0
+UMC.US,D,20220829,000000,6.55,6.6,6.49,6.5,5807472,0
+UMC.US,D,20220830,000000,6.59,6.62,6.48,6.56,8111370,0
+UMC.US,D,20220831,000000,6.7,6.79,6.62,6.63,8385481,0
+UMC.US,D,20220901,000000,6.53,6.585,6.415,6.55,10037271,0
+UMC.US,D,20220902,000000,6.61,6.66,6.47,6.5,7149644,0
+UMC.US,D,20220906,000000,6.56,6.56,6.31,6.34,6572134,0
+UMC.US,D,20220907,000000,6.29,6.43,6.28,6.42,6134506,0
+UMC.US,D,20220908,000000,6.32,6.4,6.255,6.39,5915233,0
+UMC.US,D,20220909,000000,6.44,6.56,6.44,6.51,6946537,0
+UMC.US,D,20220912,000000,6.54,6.57,6.5,6.53,3230328,0
+UMC.US,D,20220913,000000,6.41,6.43,6.24,6.25,11322268,0
+UMC.US,D,20220914,000000,6.39,6.49,6.38,6.39,7115385,0
+UMC.US,D,20220915,000000,6.36,6.43,6.3,6.35,5689854,0
+UMC.US,D,20220916,000000,6.29,6.4,6.28,6.4,7936463,0
+UMC.US,D,20220919,000000,6.3,6.4,6.3,6.4,3668128,0
+UMC.US,D,20220920,000000,6.35,6.365,6.22,6.25,6068754,0
+UMC.US,D,20220921,000000,6.21,6.35,6.16,6.17,6076495,0
+UMC.US,D,20220922,000000,6.15,6.15,6.01,6.02,9146015,0
+UMC.US,D,20220923,000000,5.93,5.95,5.87,5.91,9738134,0
+UMC.US,D,20220926,000000,5.79,5.88,5.71,5.77,9329619,0
+UMC.US,D,20220927,000000,5.86,5.93,5.79,5.85,7442032,0
+UMC.US,D,20220928,000000,5.75,5.86,5.68,5.85,6119915,0
+UMC.US,D,20220929,000000,5.75,5.76,5.63,5.64,9993065,0
+UMC.US,D,20220930,000000,5.55,5.69,5.55,5.57,5773547,0
+UMC.US,D,20221003,000000,5.61,5.7199,5.565,5.67,7692761,0
+UMC.US,D,20221004,000000,5.94,6.11,5.94,6.09,12894944,0
+UMC.US,D,20221005,000000,5.95,6.145,5.95,6.13,7951055,0
+UMC.US,D,20221006,000000,6.18,6.24,6.1,6.11,6246363,0
+UMC.US,D,20221007,000000,5.98,5.99,5.78,5.79,9962618,0
+UMC.US,D,20221010,000000,5.79,5.8,5.61,5.63,9798402,0
+UMC.US,D,20221011,000000,5.52,5.54,5.36,5.36,15908351,0
+UMC.US,D,20221012,000000,5.57,5.73,5.53,5.59,14732995,0
+UMC.US,D,20221013,000000,5.46,5.93,5.375,5.83,15905880,0
+UMC.US,D,20221014,000000,6.09,6.11,5.78,5.82,20059383,0
+UMC.US,D,20221017,000000,5.9,5.97,5.86,5.93,10299545,0
+UMC.US,D,20221018,000000,6.06,6.065,5.82,5.9,13661037,0
+UMC.US,D,20221019,000000,5.86,5.95,5.83,5.87,9515992,0
+UMC.US,D,20221020,000000,6.05,6.33,6.05,6.12,14797435,0
+UMC.US,D,20221021,000000,6.01,6.25,5.995,6.24,11766169,0
+UMC.US,D,20221024,000000,6.1,6.2,5.965,6.16,11766195,0
+UMC.US,D,20221025,000000,6.1,6.29,6.08,6.22,9944589,0
+UMC.US,D,20221026,000000,5.96,6.03,5.86,5.91,13365673,0
+UMC.US,D,20221027,000000,6.03,6.09,5.89,5.89,13723357,0
+UMC.US,D,20221028,000000,5.89,6.02,5.87,6.02,8564465,0
+UMC.US,D,20221031,000000,6,6,5.91,5.93,9685234,0
+UMC.US,D,20221101,000000,6.03,6.07,5.96,5.99,6544112,0
+UMC.US,D,20221102,000000,6.02,6.2,5.89,5.89,14548717,0
+UMC.US,D,20221103,000000,5.89,5.945,5.82,5.88,10026617,0
+UMC.US,D,20221104,000000,6.03,6.2478,5.99,6.24,14385818,0
+UMC.US,D,20221107,000000,6.35,6.45,6.265,6.37,12864434,0
+UMC.US,D,20221108,000000,6.35,6.535,6.29,6.45,13381730,0
+UMC.US,D,20221109,000000,6.44,6.54,6.41,6.41,11953604,0
+UMC.US,D,20221110,000000,6.62,7.265,6.62,7.15,29572106,0
+UMC.US,D,20221111,000000,7.14,7.3299,7.13,7.32,12508808,0
+UMC.US,D,20221114,000000,7.22,7.34,7.21,7.22,9164733,0
+UMC.US,D,20221115,000000,7.63,7.685,7.445,7.58,17249804,0
+UMC.US,D,20221116,000000,7.34,7.34,7.09,7.11,14265076,0
+UMC.US,D,20221117,000000,7.12,7.49,7.06,7.48,8236238,0
+UMC.US,D,20221118,000000,7.45,7.47,7.34,7.43,7398000,0
+UMC.US,D,20221121,000000,7.34,7.43,7.34,7.34,7196761,0
+UMC.US,D,20221122,000000,7.39,7.53,7.38,7.53,8881644,0
+UMC.US,D,20221123,000000,7.48,7.59,7.42,7.49,7404224,0
+UMC.US,D,20221125,000000,7.5,7.5,7.32,7.32,4006007,0
+UMC.US,D,20221128,000000,7.17,7.275,7.02,7.08,7441502,0
+UMC.US,D,20221129,000000,7.19,7.19,7.06,7.12,4148746,0
+UMC.US,D,20221130,000000,7.26,7.56,7.21,7.54,12171048,0
+UMC.US,D,20221201,000000,7.48,7.5,7.24,7.4,8459079,0
+UMC.US,D,20221202,000000,7.26,7.455,7.26,7.41,6021012,0
+UMC.US,D,20221205,000000,7.41,7.465,7.29,7.37,4983866,0
+UMC.US,D,20221206,000000,7.34,7.34,7.14,7.18,6993312,0
+UMC.US,D,20221207,000000,7.1,7.17,7.0787,7.16,5786894,0
+UMC.US,D,20221208,000000,7.07,7.21,7.04,7.19,8047285,0
+UMC.US,D,20221209,000000,7.15,7.23,7.1,7.1,6393977,0
+UMC.US,D,20221212,000000,7.16,7.21,7.1,7.21,6143904,0
+UMC.US,D,20221213,000000,7.37,7.42,7.195,7.29,8211032,0
+UMC.US,D,20221214,000000,7.31,7.36,7.14,7.22,7550859,0
+UMC.US,D,20221215,000000,7.1,7.15,6.98,7,10389812,0
+UMC.US,D,20221216,000000,7.07,7.145,6.93,6.96,12387860,0
+UMC.US,D,20221219,000000,6.96,6.98,6.81,6.89,11071317,0
+UMC.US,D,20221220,000000,6.76,6.89,6.75,6.78,5805157,0
+UMC.US,D,20221221,000000,6.84,6.99,6.81,6.98,5234185,0
+UMC.US,D,20221222,000000,6.91,6.91,6.7,6.8,8414177,0
+UMC.US,D,20221223,000000,6.73,6.76,6.67,6.74,5920143,0
+UMC.US,D,20221227,000000,6.68,6.7,6.62,6.63,6611883,0
+UMC.US,D,20221228,000000,6.58,6.63,6.48,6.49,5801347,0
+UMC.US,D,20221229,000000,6.62,6.75,6.57,6.73,7421420,0
+UMC.US,D,20221230,000000,6.59,6.59,6.4801,6.53,6197427,0
+UMC.US,D,20230103,000000,6.72,6.75,6.57,6.61,8061579,0
+UMC.US,D,20230104,000000,6.66,6.77,6.5943,6.75,8571052,0
+UMC.US,D,20230105,000000,6.7,6.74,6.59,6.59,7494229,0
+UMC.US,D,20230106,000000,6.83,7.025,6.775,7,7449428,0
+UMC.US,D,20230109,000000,7.3,7.38,7.24,7.28,8516121,0
+UMC.US,D,20230110,000000,7.36,7.4,7.29,7.4,8671465,0
+UMC.US,D,20230111,000000,7.42,7.44,7.355,7.44,4740363,0
+UMC.US,D,20230112,000000,7.45,7.59,7.36,7.57,9629666,0
+UMC.US,D,20230113,000000,7.39,7.52,7.39,7.5,6824969,0
+UMC.US,D,20230117,000000,7.56,7.7,7.48,7.65,8482288,0
+UMC.US,D,20230118,000000,7.7,7.7685,7.57,7.58,5795215,0
+UMC.US,D,20230119,000000,7.61,7.61,7.42,7.42,9053605,0
+UMC.US,D,20230120,000000,7.47,7.695,7.46,7.68,7350426,0
+UMC.US,D,20230123,000000,7.74,7.98,7.705,7.98,12554872,0
+UMC.US,D,20230124,000000,7.95,7.95,7.82,7.83,5413472,0
+UMC.US,D,20230125,000000,7.71,7.835,7.68,7.83,5691702,0
+UMC.US,D,20230126,000000,7.92,7.945,7.77,7.88,6288403,0
+UMC.US,D,20230127,000000,7.84,7.92,7.81,7.84,5190364,0
+UMC.US,D,20230130,000000,7.99,8.07,7.91,7.92,10142247,0
+UMC.US,D,20230131,000000,8.03,8.16,8.02,8.13,12280759,0
+UMC.US,D,20230201,000000,8.17,8.53,8.135,8.5,14087112,0
+UMC.US,D,20230202,000000,8.56,8.67,8.4242,8.61,11487574,0
+UMC.US,D,20230203,000000,8.48,8.58,8.39,8.4,9776422,0
+UMC.US,D,20230206,000000,8.16,8.215,8.07,8.1,8120126,0
+UMC.US,D,20230207,000000,8.15,8.32,8.09,8.3,11935308,0
+UMC.US,D,20230208,000000,8.35,8.41,8.18,8.19,6112251,0
+UMC.US,D,20230209,000000,8.38,8.55,8.285,8.36,8470555,0
+UMC.US,D,20230210,000000,8.35,8.375,8.18,8.27,6698110,0
+UMC.US,D,20230213,000000,8.22,8.33,8.14,8.33,8404319,0
+UMC.US,D,20230214,000000,8.26,8.47,8.21,8.46,8990281,0
+UMC.US,D,20230215,000000,8.27,8.315,8.16,8.24,6430641,0
+UMC.US,D,20230216,000000,8.1,8.2,8.0701,8.11,8427373,0
+UMC.US,D,20230217,000000,8.06,8.19,8.06,8.1,6629034,0
+UMC.US,D,20230221,000000,8.19,8.23,8.02,8.03,9484906,0
+UMC.US,D,20230222,000000,8.07,8.1022,8,8.01,6978653,0
+UMC.US,D,20230223,000000,8.26,8.29,8.11,8.19,9006658,0
+UMC.US,D,20230224,000000,8,8.1099,7.995,8.03,6596723,0
+UMC.US,D,20230227,000000,8.08,8.14,8.035,8.06,5445291,0
+UMC.US,D,20230228,000000,8.11,8.2,8.07,8.13,5504445,0
+UMC.US,D,20230301,000000,8.29,8.36,8.22,8.26,4971136,0
+UMC.US,D,20230302,000000,8.19,8.35,8.13,8.32,5083015,0
+UMC.US,D,20230303,000000,8.36,8.44,8.285,8.44,5416329,0
+UMC.US,D,20230306,000000,8.4,8.46,8.28,8.31,4841547,0
+UMC.US,D,20230307,000000,8.35,8.385,8.18,8.18,5335778,0
+UMC.US,D,20230308,000000,8.33,8.51,8.32,8.5,6209467,0
+UMC.US,D,20230309,000000,8.42,8.59,8.37,8.38,7437850,0
+UMC.US,D,20230310,000000,8.39,8.52,8.28,8.33,9403931,0
+UMC.US,D,20230313,000000,8.41,8.47,8.311,8.4,9668212,0
+UMC.US,D,20230314,000000,8.33,8.45,8.28,8.43,7630440,0
+UMC.US,D,20230315,000000,8.36,8.37,8.2,8.32,8113355,0
+UMC.US,D,20230316,000000,8.32,8.7,8.32,8.67,10839473,0
+UMC.US,D,20230317,000000,8.63,8.7,8.59,8.6,6680570,0
+UMC.US,D,20230320,000000,8.6,8.76,8.6,8.75,6013224,0
+UMC.US,D,20230321,000000,8.69,8.805,8.585,8.73,6862368,0
+UMC.US,D,20230322,000000,8.79,8.955,8.67,8.68,7862971,0
+UMC.US,D,20230323,000000,8.79,8.87,8.665,8.8,7664998,0
+UMC.US,D,20230324,000000,8.69,8.7,8.57,8.6,6696776,0
+UMC.US,D,20230327,000000,8.63,8.72,8.625,8.66,6828343,0
+UMC.US,D,20230328,000000,8.56,8.6,8.49,8.6,5575867,0
+UMC.US,D,20230329,000000,8.47,8.64,8.44,8.59,8891768,0
+UMC.US,D,20230330,000000,8.62,8.72,8.605,8.69,6707428,0
+UMC.US,D,20230331,000000,8.7,8.78,8.6313,8.76,4168648,0
+UMC.US,D,20230403,000000,8.75,8.78,8.64,8.75,4011390,0
+UMC.US,D,20230404,000000,8.76,8.76,8.57,8.62,4458276,0
+UMC.US,D,20230405,000000,8.53,8.58,8.36,8.43,6989972,0
+UMC.US,D,20230406,000000,8.53,8.635,8.5,8.53,4376164,0
+UMC.US,D,20230410,000000,8.3,8.42,8.27,8.41,6714874,0
+UMC.US,D,20230411,000000,8.37,8.425,8.34,8.41,3658669,0
+UMC.US,D,20230412,000000,8.52,8.575,8.325,8.33,6072048,0
+UMC.US,D,20230413,000000,8.25,8.465,8.25,8.42,4559870,0
+UMC.US,D,20230414,000000,8.34,8.47,8.3,8.37,4381626,0
+UMC.US,D,20230417,000000,8.44,8.4601,8.37,8.45,4992301,0
+UMC.US,D,20230418,000000,8.47,8.515,8.44,8.5,5275656,0
+UMC.US,D,20230419,000000,8.36,8.38,8.26,8.3,8517700,0
+UMC.US,D,20230420,000000,8.3,8.38,8.23,8.29,6477311,0
+UMC.US,D,20230421,000000,8.18,8.1832,8.04,8.09,6315704,0
+UMC.US,D,20230424,000000,8.06,8.07,7.93,7.99,4977470,0
+UMC.US,D,20230425,000000,7.79,7.835,7.67,7.67,9739888,0
+UMC.US,D,20230426,000000,7.79,7.87,7.58,7.69,8435494,0
+UMC.US,D,20230427,000000,7.9,7.96,7.8,7.91,11123671,0
+UMC.US,D,20230428,000000,7.87,8.05,7.87,8.03,7748354,0
+UMC.US,D,20230501,000000,8,8.04,7.94,7.99,5378762,0
+UMC.US,D,20230502,000000,7.98,8.04,7.92,8,4761287,0
+UMC.US,D,20230503,000000,8.05,8.14,8.01,8.01,5240893,0
+UMC.US,D,20230504,000000,7.99,8.03,7.93,7.98,5478025,0
+UMC.US,D,20230505,000000,8.05,8.22,8.01,8.2,5329231,0
+UMC.US,D,20230508,000000,8.16,8.2,8.08,8.19,3421776,0
+UMC.US,D,20230509,000000,8.1,8.14,8.0501,8.07,4488284,0
+UMC.US,D,20230510,000000,8.11,8.145,8.03,8.09,6442549,0
+UMC.US,D,20230511,000000,7.98,7.98,7.76,7.85,7522295,0
+UMC.US,D,20230512,000000,7.8,7.86,7.78,7.82,2770404,0
+UMC.US,D,20230515,000000,7.79,7.89,7.7514,7.89,6230428,0
+UMC.US,D,20230516,000000,7.9,7.94,7.87,7.89,4752527,0
+UMC.US,D,20230517,000000,7.98,8.1,7.97,8.06,7445430,0
+UMC.US,D,20230518,000000,8.11,8.28,8.1,8.26,6897528,0
+UMC.US,D,20230519,000000,8.17,8.24,8.07,8.08,6348308,0
+UMC.US,D,20230522,000000,7.92,7.96,7.84,7.89,5445362,0
+UMC.US,D,20230523,000000,7.89,7.915,7.83,7.85,4924077,0
+UMC.US,D,20230524,000000,7.92,7.92,7.825,7.87,6968234,0
+UMC.US,D,20230525,000000,7.84,8.05,7.84,8.02,13825493,0
+UMC.US,D,20230526,000000,8.16,8.7,8.16,8.66,17267695,0
+UMC.US,D,20230530,000000,8.62,8.66,8.34,8.39,10872750,0
+UMC.US,D,20230531,000000,8.33,8.4,8.25,8.26,8259465,0
+UMC.US,D,20230601,000000,8.25,8.34,8.23,8.32,9239645,0
+UMC.US,D,20230602,000000,8.43,8.45,8.3044,8.32,7186308,0
+UMC.US,D,20230605,000000,8.21,8.21,8.12,8.17,5430451,0
+UMC.US,D,20230606,000000,8.1,8.31,8.1,8.26,5339612,0
+UMC.US,D,20230607,000000,8.31,8.445,8.28,8.29,5271470,0
+UMC.US,D,20230608,000000,8.35,8.455,8.33,8.45,4661657,0
+UMC.US,D,20230609,000000,8.5,8.56,8.43,8.46,3844894,0
+UMC.US,D,20230612,000000,8.53,8.7,8.51,8.69,6523863,0
+UMC.US,D,20230613,000000,8.8,8.85,8.6912,8.8,7711059,0
+UMC.US,D,20230614,000000,8.77,8.89,8.75,8.87,5762541,0
+UMC.US,D,20230615,000000,8.89,8.97,8.88,8.92,7225710,0
+UMC.US,D,20230616,000000,8.87,8.895,8.72,8.75,9946496,0
+UMC.US,D,20230620,000000,8.7,8.75,8.61,8.65,5040344,0
+UMC.US,D,20230621,000000,8.69,8.69,8.515,8.53,5782993,0
+UMC.US,D,20230622,000000,8.5,8.63,8.45,8.62,4086060,0
+UMC.US,D,20230623,000000,8.5,8.525,8.42,8.46,5157165,0
+UMC.US,D,20230626,000000,8.07,8.17,8.06,8.07,4401158,0
+UMC.US,D,20230627,000000,7.97,8.02,7.835,8.02,9304342,0
+UMC.US,D,20230628,000000,7.88,7.91,7.81,7.85,5843193,0
+UMC.US,D,20230629,000000,7.81,7.87,7.75,7.85,4522560,0
+UMC.US,D,20230630,000000,7.93,7.935,7.85,7.89,5010061,0
+UMC.US,D,20230703,000000,7.86,7.91,7.8,7.88,3583316,0
+UMC.US,D,20230705,000000,7.79,7.8185,7.7,7.7,5415841,0
+UMC.US,D,20230706,000000,7.63,7.71,7.575,7.68,6953857,0
+UMC.US,D,20230707,000000,7.74,7.86,7.715,7.75,4962367,0
+UMC.US,D,20230710,000000,7.73,7.85,7.71,7.85,5603620,0
+UMC.US,D,20230711,000000,7.93,7.94,7.75,7.85,4753435,0
+UMC.US,D,20230712,000000,7.79,7.82,7.73,7.76,7600262,0
+UMC.US,D,20230713,000000,7.81,7.81,7.72,7.79,8419893,0
+UMC.US,D,20230714,000000,7.86,7.93,7.8,7.81,7055932,0
+UMC.US,D,20230717,000000,7.84,7.97,7.8,7.95,6301882,0
+UMC.US,D,20230718,000000,7.86,7.88,7.8,7.85,4816770,0
+UMC.US,D,20230719,000000,7.75,7.7569,7.64,7.65,5129959,0
+UMC.US,D,20230720,000000,7.43,7.43,7.12,7.17,11702641,0
+UMC.US,D,20230721,000000,7.2,7.2,7.13,7.18,5852818,0
+UMC.US,D,20230724,000000,7.25,7.28,7.18,7.25,5838387,0
+UMC.US,D,20230725,000000,7.3,7.37,7.29,7.33,8070892,0
+UMC.US,D,20230726,000000,7.23,7.37,7.18,7.21,7187291,0
+UMC.US,D,20230727,000000,7.4,7.57,7.36,7.37,8526112,0
+UMC.US,D,20230728,000000,7.5,7.55,7.45,7.51,6751133,0
+UMC.US,D,20230731,000000,7.49,7.515,7.4401,7.51,4381404,0
+UMC.US,D,20230801,000000,7.49,7.51,7.41,7.43,3022318,0
+UMC.US,D,20230802,000000,7.34,7.36,7.21,7.21,7670914,0
+UMC.US,D,20230803,000000,7.21,7.22,7.12,7.17,5200330,0
+UMC.US,D,20230804,000000,7.29,7.33,7.195,7.26,5660518,0
+UMC.US,D,20230807,000000,7.34,7.34,7.245,7.32,3408122,0
+UMC.US,D,20230808,000000,7.12,7.15,7.03,7.11,5834872,0
+UMC.US,D,20230809,000000,7.15,7.165,7.07,7.08,5597217,0
+UMC.US,D,20230810,000000,7.11,7.18,7.06,7.09,5468690,0
+UMC.US,D,20230811,000000,7.07,7.07,6.95,6.98,6727749,0
+UMC.US,D,20230814,000000,6.95,7.07,6.94,7.07,5757814,0
+UMC.US,D,20230815,000000,7.08,7.08,6.91,6.94,5371585,0
+UMC.US,D,20230816,000000,6.81,6.82,6.71,6.73,6286972,0
+UMC.US,D,20230817,000000,6.81,6.82,6.72,6.74,5362211,0
+UMC.US,D,20230818,000000,6.74,6.785,6.72,6.77,4872172,0
+UMC.US,D,20230821,000000,6.74,6.86,6.73,6.85,5217112,0
+UMC.US,D,20230822,000000,6.88,6.88,6.74,6.75,4238309,0
+UMC.US,D,20230823,000000,6.75,6.87,6.75,6.86,4430327,0
+UMC.US,D,20230824,000000,6.98,6.99,6.76,6.78,8767012,0
+UMC.US,D,20230825,000000,6.8,6.92,6.75,6.89,7212303,0
+UMC.US,D,20230828,000000,6.96,7.05,6.96,7.02,3601901,0
+UMC.US,D,20230829,000000,7.04,7.23,7.03,7.18,6463787,0
+UMC.US,D,20230830,000000,7.22,7.31,7.19,7.27,4970889,0
+UMC.US,D,20230831,000000,7.18,7.19,7.13,7.17,8119157,0
+UMC.US,D,20230901,000000,7.25,7.25,7.14,7.24,4682246,0
+UMC.US,D,20230905,000000,7.27,7.42,7.25,7.36,6163674,0
+UMC.US,D,20230906,000000,7.33,7.37,7.19,7.25,5189226,0
+UMC.US,D,20230907,000000,7.1,7.13,6.96,7.05,7306944,0
+UMC.US,D,20230908,000000,7.07,7.115,7.04,7.06,4454010,0
+UMC.US,D,20230911,000000,7.16,7.17,7.09,7.14,3723642,0
+UMC.US,D,20230912,000000,7.19,7.35,7.17,7.27,5407636,0
+UMC.US,D,20230913,000000,7.32,7.42,7.3,7.34,4785077,0
+UMC.US,D,20230914,000000,7.41,7.44,7.3525,7.38,4701176,0
+UMC.US,D,20230915,000000,7.41,7.41,7.27,7.29,6843402,0
+UMC.US,D,20230918,000000,7.2,7.245,7.15,7.22,4490689,0
+UMC.US,D,20230919,000000,7.17,7.17,7.085,7.11,5718188,0
+UMC.US,D,20230920,000000,7.12,7.14,6.97,6.97,10763203,0
+UMC.US,D,20230921,000000,6.97,7.035,6.94,6.95,7068670,0
+UMC.US,D,20230922,000000,6.97,7.04,6.95,7.02,4687133,0
+UMC.US,D,20230925,000000,6.97,7.09,6.94,7.07,4230415,0
+UMC.US,D,20230926,000000,6.96,6.98,6.86,6.91,5887906,0
+UMC.US,D,20230927,000000,6.91,6.95,6.84,6.91,5740361,0
+UMC.US,D,20230928,000000,6.96,7.11,6.94,7.07,6713268,0
+UMC.US,D,20230929,000000,7.15,7.15,7.04,7.06,4630512,0
+UMC.US,D,20231002,000000,7.06,7.095,6.97,7.03,4825497,0
+UMC.US,D,20231003,000000,6.94,7.01,6.825,6.88,5801284,0
+UMC.US,D,20231004,000000,6.87,6.9,6.81,6.89,5527056,0
+UMC.US,D,20231005,000000,6.98,6.995,6.8901,6.96,4823892,0
+UMC.US,D,20231006,000000,6.92,7.21,6.92,7.13,6983860,0
+UMC.US,D,20231009,000000,7.07,7.11,6.995,7.09,2895791,0
+UMC.US,D,20231010,000000,7.11,7.19,7.08,7.17,4775405,0
+UMC.US,D,20231011,000000,7.26,7.2772,7.18,7.25,3983622,0
+UMC.US,D,20231012,000000,7.25,7.31,7.16,7.21,5655946,0
+UMC.US,D,20231013,000000,7.21,7.23,7.075,7.1,6391574,0
+UMC.US,D,20231016,000000,7.24,7.34,7.23,7.28,7526219,0
+UMC.US,D,20231017,000000,7.33,7.37,7.235,7.34,6071702,0
+UMC.US,D,20231018,000000,7.41,7.46,7.38,7.4,6652332,0
+UMC.US,D,20231019,000000,7.62,7.69,7.54,7.55,13306824,0
+UMC.US,D,20231020,000000,7.47,7.55,7.4,7.43,5369575,0
+UMC.US,D,20231023,000000,7.39,7.54,7.35,7.42,4697590,0
+UMC.US,D,20231024,000000,7.43,7.47,7.4,7.44,5928520,0
+UMC.US,D,20231025,000000,7.29,7.3,6.96,7.14,12124796,0
+UMC.US,D,20231026,000000,7.15,7.29,7.07,7.12,10482874,0
+UMC.US,D,20231027,000000,7.13,7.1499,7.02,7.07,6500616,0
+UMC.US,D,20231030,000000,7.09,7.175,7.04,7.07,8670506,0
+UMC.US,D,20231031,000000,7.08,7.13,7.02,7.12,6770839,0
+UMC.US,D,20231101,000000,7.16,7.29,7.145,7.28,8797071,0
+UMC.US,D,20231102,000000,7.38,7.56,7.38,7.52,8630154,0
+UMC.US,D,20231103,000000,7.6,7.77,7.595,7.72,7043657,0
+UMC.US,D,20231106,000000,7.62,7.655,7.54,7.6,4579730,0
+UMC.US,D,20231107,000000,7.55,7.62,7.535,7.62,4262196,0
+UMC.US,D,20231108,000000,7.52,7.565,7.44,7.47,3843583,0
+UMC.US,D,20231109,000000,7.51,7.55,7.39,7.4,8143098,0
+UMC.US,D,20231110,000000,7.48,7.7,7.48,7.66,8164312,0
+UMC.US,D,20231113,000000,7.59,7.6,7.46,7.51,5001456,0
+UMC.US,D,20231114,000000,7.58,7.72,7.58,7.67,9112897,0
+UMC.US,D,20231115,000000,7.65,7.705,7.6,7.63,6881506,0
+UMC.US,D,20231116,000000,7.58,7.63,7.56,7.6,5308546,0
+UMC.US,D,20231117,000000,7.7,7.9,7.7,7.85,7096776,0
+UMC.US,D,20231120,000000,7.88,7.99,7.88,7.96,4745616,0
+UMC.US,D,20231121,000000,7.93,7.94,7.83,7.86,5750050,0
+UMC.US,D,20231122,000000,7.88,7.9,7.79,7.87,3592879,0
+UMC.US,D,20231124,000000,7.88,7.91,7.85,7.88,2827050,0
+UMC.US,D,20231127,000000,7.82,7.88,7.77,7.84,4050917,0
+UMC.US,D,20231128,000000,7.78,7.84,7.75,7.82,4424347,0
+UMC.US,D,20231129,000000,7.9,7.98,7.88,7.88,5927891,0
+UMC.US,D,20231130,000000,7.87,7.87,7.75,7.79,9180393,0
+UMC.US,D,20231201,000000,7.82,7.95,7.77,7.94,4406813,0
+UMC.US,D,20231204,000000,7.9,7.92,7.77,7.85,6504549,0
+UMC.US,D,20231205,000000,7.77,7.79,7.71,7.73,3516292,0
+UMC.US,D,20231206,000000,7.78,7.8,7.705,7.72,6976658,0
+UMC.US,D,20231207,000000,7.68,7.81,7.67,7.8,6992388,0
+UMC.US,D,20231208,000000,7.7,7.83,7.7,7.8,4567560,0
+UMC.US,D,20231211,000000,7.8,7.92,7.795,7.9,5990217,0
+UMC.US,D,20231212,000000,7.92,7.94,7.8525,7.94,3558187,0
+UMC.US,D,20231213,000000,7.95,8.09,7.89,8.06,5636135,0
+UMC.US,D,20231214,000000,8.08,8.2,8.06,8.14,9537143,0
+UMC.US,D,20231215,000000,8.14,8.18,8.07,8.1,9823813,0
+UMC.US,D,20231218,000000,8.07,8.11,8.01,8.08,5243487,0
+UMC.US,D,20231219,000000,8,8.05,7.97,7.98,5536158,0
+UMC.US,D,20231220,000000,7.9,7.99,7.81,7.82,7405060,0
+UMC.US,D,20231221,000000,7.99,7.99,7.835,7.92,4279437,0
+UMC.US,D,20231222,000000,7.93,8.05,7.93,7.97,3943999,0
+UMC.US,D,20231226,000000,8.09,8.23,8.085,8.21,6819522,0
+UMC.US,D,20231227,000000,8.32,8.68,8.3,8.66,10439432,0
+UMC.US,D,20231228,000000,8.6,8.635,8.505,8.51,5375058,0
+UMC.US,D,20231229,000000,8.5,8.56,8.43,8.46,3613840,0
+UMC.US,D,20240102,000000,8.32,8.34,8.205,8.28,10691243,0
+UMC.US,D,20240103,000000,8.09,8.18,8.03,8.04,5965725,0
+UMC.US,D,20240104,000000,8.12,8.22,8.095,8.13,7148841,0
+UMC.US,D,20240105,000000,8.11,8.185,8.07,8.1,5717447,0
+UMC.US,D,20240108,000000,8.12,8.24,8.09,8.23,5609703,0
+UMC.US,D,20240109,000000,8.08,8.14,8.05,8.11,4462473,0
+UMC.US,D,20240110,000000,8.11,8.13,8,8.04,8789114,0
+UMC.US,D,20240111,000000,8.02,8.07,7.88,7.98,6546867,0
+UMC.US,D,20240112,000000,7.98,8.08,7.95,7.95,3104787,0
+UMC.US,D,20240116,000000,7.87,7.89,7.75,7.83,7757603,0
+UMC.US,D,20240117,000000,7.64,7.66,7.46,7.64,10045658,0
+UMC.US,D,20240118,000000,7.8,7.85,7.67,7.79,8188247,0
+UMC.US,D,20240119,000000,7.78,7.985,7.725,7.96,12236627,0
+UMC.US,D,20240122,000000,8.06,8.16,8.03,8.1,8149086,0
+UMC.US,D,20240123,000000,8.05,8.14,8.035,8.12,6727796,0
+UMC.US,D,20240124,000000,8.18,8.345,8.1621,8.21,13321750,0
+UMC.US,D,20240125,000000,8.41,8.43,8.21,8.27,14917823,0
+UMC.US,D,20240126,000000,8.05,8.05,7.8,7.84,11366878,0
+UMC.US,D,20240129,000000,7.85,7.9,7.79,7.89,6501828,0
+UMC.US,D,20240130,000000,7.91,7.94,7.81,7.83,6596820,0
+UMC.US,D,20240131,000000,7.84,8.04,7.57,7.71,8095159,0
+UMC.US,D,20240201,000000,7.76,7.78,7.65,7.69,8556840,0
+UMC.US,D,20240202,000000,7.67,7.69,7.55,7.62,9876447,0
+UMC.US,D,20240205,000000,7.62,7.69,7.58,7.67,5476643,0
+UMC.US,D,20240206,000000,7.78,7.79,7.61,7.67,5923062,0
+UMC.US,D,20240207,000000,7.72,7.9,7.6701,7.9,8165353,0
+UMC.US,D,20240208,000000,7.89,8.11,7.83,8.05,7635087,0
+UMC.US,D,20240209,000000,8.09,8.13,8.0101,8.11,5604932,0
+UMC.US,D,20240212,000000,8.11,8.196,8.04,8.06,5252810,0
+UMC.US,D,20240213,000000,7.91,7.925,7.73,7.79,7366652,0
+UMC.US,D,20240214,000000,7.9,7.95,7.81,7.93,7253805,0
+UMC.US,D,20240215,000000,7.93,7.93,7.77,7.8,8045045,0
+UMC.US,D,20240216,000000,7.73,7.77,7.66,7.7,4977601,0
+UMC.US,D,20240220,000000,7.71,7.81,7.71,7.77,6442345,0
+UMC.US,D,20240221,000000,7.67,7.72,7.615,7.72,8173667,0
+UMC.US,D,20240222,000000,7.8,7.82,7.7,7.76,7851031,0
+UMC.US,D,20240223,000000,7.65,7.68,7.53,7.56,6524410,0
+UMC.US,D,20240226,000000,7.56,7.65,7.56,7.62,4592790,0
+UMC.US,D,20240227,000000,7.65,7.66,7.56,7.57,3691466,0
+UMC.US,D,20240228,000000,7.54,7.55,7.475,7.54,4700162,0
+UMC.US,D,20240229,000000,7.65,7.706,7.6301,7.68,7015445,0
+UMC.US,D,20240301,000000,7.68,7.83,7.63,7.81,8846552,0
+UMC.US,D,20240304,000000,7.81,7.8197,7.71,7.74,6657941,0
+UMC.US,D,20240305,000000,7.67,7.7,7.59,7.64,6345945,0
+UMC.US,D,20240306,000000,7.755,8,7.755,7.91,9735555,0
+UMC.US,D,20240307,000000,7.99,8.3,7.965,8.25,11401085,0
+UMC.US,D,20240308,000000,8.25,8.45,8.205,8.21,13453738,0
+UMC.US,D,20240311,000000,8.2,8.275,8.13,8.18,6574211,0
+UMC.US,D,20240312,000000,8.33,8.49,8.28,8.48,9435322,0
+UMC.US,D,20240313,000000,8.43,8.48,8.32,8.32,7759026,0
+UMC.US,D,20240314,000000,8.32,8.355,8.16,8.23,8022776,0
+UMC.US,D,20240315,000000,8.11,8.18,8.01,8.02,16064135,0
+UMC.US,D,20240318,000000,8.07,8.13,8.025,8.11,7229293,0
+UMC.US,D,20240319,000000,8.26,8.315,8.16,8.26,7342933,0
+UMC.US,D,20240320,000000,8.24,8.4,8.23,8.4,6846532,0
+UMC.US,D,20240321,000000,8.44,8.47,8.33,8.34,6735126,0
+UMC.US,D,20240322,000000,8.24,8.24,8.145,8.16,4702013,0
+UMC.US,D,20240325,000000,8.07,8.09,7.99,7.99,4721078,0
+UMC.US,D,20240326,000000,8.02,8.04,7.94,7.95,7401489,0
+UMC.US,D,20240327,000000,8,8,7.91,7.98,7112604,0
+UMC.US,D,20240328,000000,8.01,8.105,8.01,8.09,5079014,0
+UMC.US,D,20240401,000000,8.06,8.195,8.055,8.13,6598674,0
+UMC.US,D,20240402,000000,8.09,8.16,8.06,8.11,8332502,0
+UMC.US,D,20240403,000000,8.07,8.155,8.02,8.15,4145278,0
+UMC.US,D,20240404,000000,8.2,8.25,7.99,8,10087354,0
+UMC.US,D,20240405,000000,7.99,8.08,7.94,8.06,4837902,0
+UMC.US,D,20240408,000000,8.13,8.23,8.075,8.18,5575859,0
+UMC.US,D,20240409,000000,8.22,8.29,8.15,8.27,7035892,0
+UMC.US,D,20240410,000000,8.23,8.32,8.16,8.18,8863257,0
+UMC.US,D,20240411,000000,8.18,8.19,8.06,8.18,5972610,0
+UMC.US,D,20240412,000000,8.1,8.11,7.97,7.97,9790126,0
+UMC.US,D,20240415,000000,8.03,8.03,7.75,7.82,7462275,0
+UMC.US,D,20240416,000000,7.7,7.71,7.63,7.66,7835905,0
+UMC.US,D,20240417,000000,7.7,7.715,7.56,7.59,11500247,0
+UMC.US,D,20240418,000000,7.59,7.61,7.475,7.53,12083655,0
+UMC.US,D,20240419,000000,7.51,7.61,7.38,7.39,15422203,0
+UMC.US,D,20240422,000000,7.44,7.5297,7.35,7.48,10646686,0
+UMC.US,D,20240423,000000,7.47,7.61,7.46,7.6,8395956,0
+UMC.US,D,20240424,000000,7.68,7.7994,7.425,7.7,13795839,0
+UMC.US,D,20240425,000000,7.6,7.79,7.57,7.76,12049633,0
+UMC.US,D,20240426,000000,7.72,7.79,7.655,7.79,10510385,0
+UMC.US,D,20240429,000000,7.78,7.805,7.68,7.79,4697412,0
+UMC.US,D,20240430,000000,7.77,7.86,7.67,7.7,6990403,0
+UMC.US,D,20240501,000000,7.7,7.76,7.5301,7.55,13377310,0
+UMC.US,D,20240502,000000,7.69,7.875,7.64,7.84,7131230,0
+UMC.US,D,20240503,000000,8,8.16,7.995,8.15,9963852,0
+UMC.US,D,20240506,000000,8.09,8.13,8.05,8.12,8114397,0
+UMC.US,D,20240507,000000,8.1,8.1,7.94,7.95,5109711,0
+UMC.US,D,20240508,000000,7.93,8.01,7.9,8,3756978,0
+UMC.US,D,20240509,000000,7.99,7.99,7.93,7.94,5781385,0
+UMC.US,D,20240510,000000,8.04,8.11,8.02,8.06,3958147,0
+UMC.US,D,20240513,000000,8.08,8.1,8.04,8.09,2427417,0
+UMC.US,D,20240514,000000,8.06,8.22,8.05,8.22,6181383,0
+UMC.US,D,20240515,000000,8.2,8.2,8.07,8.19,8268362,0
+UMC.US,D,20240516,000000,8.19,8.19,8.06,8.07,7818094,0
+UMC.US,D,20240517,000000,8.14,8.21,8.12,8.18,5653198,0
+UMC.US,D,20240520,000000,8.18,8.43,8.17,8.41,10945769,0
+UMC.US,D,20240521,000000,8.36,8.55,8.36,8.5,7972112,0
+UMC.US,D,20240522,000000,8.6,8.67,8.55,8.65,9246538,0
+UMC.US,D,20240523,000000,8.71,8.75,8.52,8.57,11146396,0
+UMC.US,D,20240524,000000,8.51,8.61,8.49,8.56,6650773,0
+UMC.US,D,20240528,000000,8.71,8.89,8.685,8.87,10033056,0
+UMC.US,D,20240529,000000,8.7,8.7,8.56,8.58,8469808,0
+UMC.US,D,20240530,000000,8.63,8.72,8.62,8.67,7013513,0
+UMC.US,D,20240531,000000,8.61,8.61,8.31,8.5,10768003,0
+UMC.US,D,20240603,000000,8.5,8.55,8.3613,8.5,5471906,0
+UMC.US,D,20240604,000000,8.4,8.41,8.2,8.23,8516195,0
+UMC.US,D,20240605,000000,8.33,8.43,8.255,8.41,8196881,0
+UMC.US,D,20240606,000000,8.4,8.43,8.3,8.39,6341945,0
+UMC.US,D,20240607,000000,8.4,8.46,8.31,8.39,7549115,0
+UMC.US,D,20240610,000000,8.36,8.64,8.345,8.62,6604162,0
+UMC.US,D,20240611,000000,8.55,8.61,8.48,8.6,3946050,0
+UMC.US,D,20240612,000000,8.67,8.78,8.635,8.74,9819380,0
+UMC.US,D,20240613,000000,8.76,8.92,8.74,8.89,9327921,0
+UMC.US,D,20240614,000000,8.75,8.78,8.665,8.73,6249165,0
+UMC.US,D,20240617,000000,8.81,8.92,8.735,8.87,8053517,0
+UMC.US,D,20240618,000000,8.86,8.97,8.84,8.9,6821809,0
+UMC.US,D,20240620,000000,8.95,9,8.8601,8.91,14672506,0
+UMC.US,D,20240621,000000,8.9,8.956,8.8101,8.85,8618366,0
+UMC.US,D,20240624,000000,8.83,8.95,8.79,8.81,9557644,0
+UMC.US,D,20240625,000000,8.78,8.84,8.71,8.81,7437429,0
+UMC.US,D,20240626,000000,8.79,8.79,8.67,8.77,6668186,0
+UMC.US,D,20240627,000000,8.75,8.7899,8.69,8.71,6822941,0
+UMC.US,D,20240628,000000,8.76,8.9,8.71,8.76,11358329,0
+UMC.US,D,20240701,000000,8.84,8.85,8.7,8.77,9161997,0
+UMC.US,D,20240702,000000,8.24,8.3399,8.22,8.3,8133793,0
+UMC.US,D,20240703,000000,8.25,8.345,8.185,8.34,13247395,0
+UMC.US,D,20240705,000000,8.4,8.43,8.33,8.38,5314937,0
+UMC.US,D,20240708,000000,8.63,8.72,8.6,8.66,8513793,0
+UMC.US,D,20240709,000000,8.67,8.67,8.52,8.59,8368903,0
+UMC.US,D,20240710,000000,8.56,8.62,8.48,8.58,9546872,0
+UMC.US,D,20240711,000000,8.57,8.61,8.245,8.26,13387512,0
+UMC.US,D,20240712,000000,8.21,8.39,8.19,8.32,12258919,0
+UMC.US,D,20240715,000000,8.34,8.35,8.18,8.19,7351929,0
+UMC.US,D,20240716,000000,8.21,8.28,8.165,8.27,11108400,0
+UMC.US,D,20240717,000000,8.13,8.1699,7.91,7.93,22771644,0
+UMC.US,D,20240718,000000,8.07,8.12,7.9,7.98,20457563,0
+UMC.US,D,20240719,000000,7.94,7.95,7.8,7.82,14035210,0
+UMC.US,D,20240722,000000,7.82,7.91,7.73,7.86,21383834,0
+UMC.US,D,20240723,000000,7.8,7.87,7.75,7.76,12087567,0
+UMC.US,D,20240724,000000,7.68,7.6886,7.49,7.49,15639857,0
+UMC.US,D,20240725,000000,7.5,7.5899,7.384,7.43,18898416,0
+UMC.US,D,20240726,000000,7.66,7.75,7.59,7.7,17035523,0
+UMC.US,D,20240729,000000,7.7,7.7,7.5301,7.55,17119362,0
+UMC.US,D,20240730,000000,7.61,7.63,7.39,7.43,18849752,0
+UMC.US,D,20240731,000000,7.9,8.41,7.79,8.37,25830173,0
+UMC.US,D,20240801,000000,8.21,8.305,8.014,8.08,26735048,0
+UMC.US,D,20240802,000000,7.93,8,7.765,7.88,19692092,0
+UMC.US,D,20240805,000000,7.48,7.965,7.38,7.85,20506761,0
+UMC.US,D,20240806,000000,7.85,8.135,7.84,8,16410630,0
+UMC.US,D,20240807,000000,8.24,8.29,7.94,7.95,11925630,0
+UMC.US,D,20240808,000000,8.13,8.51,8.105,8.48,19330528,0
+UMC.US,D,20240809,000000,8.44,8.5,8.33,8.44,14593743,0
+UMC.US,D,20240812,000000,8.47,8.55,8.4001,8.51,13593091,0
+UMC.US,D,20240813,000000,8.56,8.73,8.515,8.73,12976966,0
+UMC.US,D,20240814,000000,8.73,8.77,8.65,8.72,12021726,0
+UMC.US,D,20240815,000000,8.68,8.8,8.61,8.77,18627936,0
+UMC.US,D,20240816,000000,8.71,8.78,8.67,8.7,11220323,0
+UMC.US,D,20240819,000000,8.7,8.89,8.7,8.89,13021779,0
+UMC.US,D,20240820,000000,8.8,8.855,8.735,8.77,10094600,0
+UMC.US,D,20240821,000000,8.8,8.95,8.79,8.89,10713338,0
+UMC.US,D,20240822,000000,8.91,8.91,8.63,8.65,13461393,0
+UMC.US,D,20240823,000000,8.71,8.8695,8.71,8.8,11820664,0
+UMC.US,D,20240826,000000,8.71,8.735,8.58,8.6,13457582,0
+UMC.US,D,20240827,000000,8.5,8.64,8.42,8.62,8371551,0
+UMC.US,D,20240828,000000,8.62,8.705,8.53,8.6,10422796,0
+UMC.US,D,20240829,000000,8.62,8.8,8.62,8.66,12368035,0
+UMC.US,D,20240830,000000,8.74,8.805,8.675,8.77,9800169,0
+UMC.US,D,20240903,000000,8.6,8.64,8.21,8.24,21010192,0
+UMC.US,D,20240904,000000,8.2,8.4,8.2,8.33,16335678,0
+UMC.US,D,20240905,000000,8.31,8.575,8.31,8.46,17404735,0
+UMC.US,D,20240906,000000,8.53,8.545,8.215,8.28,18360831,0
+UMC.US,D,20240909,000000,8.35,8.44,8.35,8.43,10753112,0
+UMC.US,D,20240910,000000,8.41,8.41,8.195,8.37,10145215,0
+UMC.US,D,20240911,000000,8.41,8.765,8.37,8.75,17702268,0
+UMC.US,D,20240912,000000,8.67,8.68,8.545,8.62,17251589,0
+UMC.US,D,20240913,000000,8.59,8.6,8.495,8.57,10388847,0
+UMC.US,D,20240916,000000,8.52,8.53,8.4,8.49,9239741,0
+UMC.US,D,20240917,000000,8.53,8.545,8.385,8.45,10399741,0
+UMC.US,D,20240918,000000,8.42,8.55,8.34,8.35,11728009,0
+UMC.US,D,20240919,000000,8.51,8.597,8.4101,8.52,16455677,0
+UMC.US,D,20240920,000000,8.42,8.47,8.31,8.39,17314042,0
+UMC.US,D,20240923,000000,8.41,8.54,8.4,8.54,9147749,0
+UMC.US,D,20240924,000000,8.58,8.63,8.53,8.61,11892717,0
+UMC.US,D,20240925,000000,8.63,8.72,8.62,8.69,8947611,0
+UMC.US,D,20240926,000000,8.77,8.86,8.65,8.84,15296206,0
+UMC.US,D,20240927,000000,8.82,8.85,8.72,8.73,11646388,0
+UMC.US,D,20240930,000000,8.56,8.605,8.37,8.42,10739253,0
+UMC.US,D,20241001,000000,8.42,8.46,8.27,8.29,15227235,0
+UMC.US,D,20241002,000000,8.33,8.39,8.24,8.29,13794934,0
+UMC.US,D,20241003,000000,8.23,8.35,8.22,8.29,8903398,0
+UMC.US,D,20241004,000000,8.34,8.35,8.255,8.35,8847100,0
+UMC.US,D,20241007,000000,8.23,8.32,8.19,8.23,7377727,0
+UMC.US,D,20241008,000000,8.15,8.22,8.14,8.17,9331910,0
+UMC.US,D,20241009,000000,8.15,8.15,7.99,8.06,7599600,0
+UMC.US,D,20241010,000000,7.99,8.05,7.95,8.04,7597348,0
+UMC.US,D,20241011,000000,8.07,8.13,8.01,8.09,5395298,0
+UMC.US,D,20241014,000000,8.1,8.21,8.09,8.18,7699963,0
+UMC.US,D,20241015,000000,8.14,8.185,7.91,7.95,14388251,0
+UMC.US,D,20241016,000000,8.1,8.12,7.95,7.98,9662957,0
+UMC.US,D,20241017,000000,8.13,8.24,7.99,8,16072329,0
+UMC.US,D,20241018,000000,7.99,7.99,7.72,7.73,10049217,0
+UMC.US,D,20241021,000000,7.82,7.855,7.73,7.76,13324786,0
+UMC.US,D,20241022,000000,7.77,7.82,7.74,7.8,8993416,0
+UMC.US,D,20241023,000000,7.71,7.745,7.6101,7.7,8315318,0
+UMC.US,D,20241024,000000,7.75,7.75,7.66,7.71,7793909,0
+UMC.US,D,20241025,000000,7.73,7.866,7.73,7.75,10127446,0
+UMC.US,D,20241028,000000,7.66,7.66,7.4,7.42,13578085,0
+UMC.US,D,20241029,000000,7.44,7.445,7.34,7.41,15265997,0
+UMC.US,D,20241030,000000,7.23,7.295,6.98,6.99,21805903,0
+UMC.US,D,20241031,000000,7.01,7.015,6.78,6.84,19852590,0
+UMC.US,D,20241101,000000,7.01,7.16,6.92,7.06,22442785,0
+UMC.US,D,20241104,000000,7.04,7.15,7.04,7.07,15185465,0
+UMC.US,D,20241105,000000,7.02,7.025,6.9,6.96,12918468,0
+UMC.US,D,20241106,000000,6.995,7.03,6.925,7.02,16223756,0
+UMC.US,D,20241107,000000,7.235,7.3,7.22,7.24,14850217,0
+UMC.US,D,20241108,000000,7.11,7.18,7.1,7.16,8619498,0
+UMC.US,D,20241111,000000,7.09,7.1,6.92,6.99,12256935,0
+UMC.US,D,20241112,000000,7.02,7.08,6.91,6.99,15517159,0
+UMC.US,D,20241113,000000,6.9795,7.005,6.9,6.92,12428619,0
+UMC.US,D,20241114,000000,6.9,6.93,6.84,6.88,8611632,0
+UMC.US,D,20241115,000000,6.88,6.91,6.78,6.78,14465028,0
+UMC.US,D,20241118,000000,6.795,6.96,6.795,6.94,13015312,0
+UMC.US,D,20241119,000000,6.92,7,6.905,6.98,8610360,0
+UMC.US,D,20241120,000000,6.9,6.91,6.74,6.8,10950864,0
+UMC.US,D,20241121,000000,6.84,6.845,6.71,6.77,11842572,0
+UMC.US,D,20241122,000000,6.75,6.86,6.75,6.85,5025451,0
+UMC.US,D,20241125,000000,6.91,6.93,6.84,6.87,9407797,0
+UMC.US,D,20241126,000000,6.94,6.9699,6.81,6.85,9701761,0
+UMC.US,D,20241127,000000,6.75,6.77,6.65,6.69,9039988,0
+UMC.US,D,20241129,000000,6.66,6.77,6.625,6.75,6389006,0
+UMC.US,D,20241202,000000,6.78,6.84,6.75,6.83,13128362,0
+UMC.US,D,20241203,000000,6.755,6.78,6.66,6.74,9816946,0
+UMC.US,D,20241204,000000,6.78,6.8,6.72,6.73,9678000,0
+UMC.US,D,20241205,000000,6.67,6.71,6.54,6.59,17580941,0
+UMC.US,D,20241206,000000,6.63,6.74,6.625,6.72,9310512,0
+UMC.US,D,20241209,000000,6.735,6.79,6.69,6.69,8511901,0
+UMC.US,D,20241210,000000,6.64,6.68,6.53,6.56,11156598,0
+UMC.US,D,20241211,000000,6.54,6.62,6.52,6.59,9423179,0
+UMC.US,D,20241212,000000,6.45,6.49,6.37,6.4,10093576,0
+UMC.US,D,20241213,000000,6.34,6.435,6.31,6.39,15107327,0
+UMC.US,D,20241216,000000,6.34,6.42,6.34,6.34,8573894,0
+UMC.US,D,20241217,000000,6.46,6.61,6.445,6.5,14920753,0
+UMC.US,D,20241218,000000,6.705,6.88,6.56,6.58,19197907,0
+UMC.US,D,20241219,000000,6.57,6.635,6.52,6.52,10389918,0
+UMC.US,D,20241220,000000,6.48,6.58,6.43,6.53,14839992,0
+UMC.US,D,20241223,000000,6.585,6.8,6.57,6.73,19450798,0
+UMC.US,D,20241224,000000,6.75,6.85,6.724,6.82,5848546,0
+UMC.US,D,20241226,000000,6.73,6.75,6.64,6.67,7829920,0
+UMC.US,D,20241227,000000,6.645,6.66,6.565,6.64,6959654,0
+UMC.US,D,20241230,000000,6.58,6.59,6.475,6.51,8440612,0
+UMC.US,D,20241231,000000,6.54,6.6,6.46,6.49,8176047,0
+UMC.US,D,20250102,000000,6.6,6.65,6.52,6.53,9023333,0
+UMC.US,D,20250103,000000,6.52,6.6,6.515,6.57,7508493,0
+UMC.US,D,20250106,000000,6.65,6.76,6.615,6.63,10617506,0
+UMC.US,D,20250107,000000,6.48,6.52,6.36,6.39,12080166,0
+UMC.US,D,20250108,000000,6.38,6.44,6.35,6.4,7328795,0
+UMC.US,D,20250110,000000,6.31,6.31,6.14,6.15,13854152,0
+UMC.US,D,20250113,000000,6.13,6.22,6.0904,6.2,11338149,0
+UMC.US,D,20250114,000000,6.41,6.47,6.28,6.3,9476069,0
+UMC.US,D,20250115,000000,6.32,6.39,6.25,6.35,8870457,0
+UMC.US,D,20250116,000000,6.39,6.42,6.21,6.21,10719197,0
+UMC.US,D,20250117,000000,6.23,6.29,6.21,6.28,10863868,0
+UMC.US,D,20250121,000000,6.22,6.25,5.88,6.03,21978039,0
+UMC.US,D,20250122,000000,6.04,6.08,5.705,5.72,26322266,0
+UMC.US,D,20250123,000000,5.72,5.94,5.67,5.84,13555603,0
+UMC.US,D,20250124,000000,5.78,5.825,5.685,5.69,10410935,0
+UMC.US,D,20250127,000000,5.81,5.845,5.625,5.7,23573067,0
+UMC.US,D,20250128,000000,5.72,5.78,5.61,5.75,11495068,0
+UMC.US,D,20250129,000000,5.77,5.78,5.66,5.74,6700559,0
+UMC.US,D,20250130,000000,5.76,5.85,5.74,5.84,9029423,0
+UMC.US,D,20250131,000000,5.83,5.92,5.73,5.78,10245640,0
+UMC.US,D,20250203,000000,5.915,6.09,5.885,6.02,21556896,0
+UMC.US,D,20250204,000000,6.03,6.1,5.97,6.02,18000654,0
+UMC.US,D,20250205,000000,6,6.09,6,6.05,11188589,0
+UMC.US,D,20250206,000000,6.025,6.04,5.9636,6.04,11779667,0
+UMC.US,D,20250207,000000,6.05,6.1,5.98,6.03,13880587,0
+UMC.US,D,20250210,000000,6.07,6.16,6.0601,6.1,8375289,0
+UMC.US,D,20250211,000000,6.03,6.09,6,6.07,5861463,0
+UMC.US,D,20250212,000000,5.965,6.06,5.955,6.03,17393149,0
+UMC.US,D,20250213,000000,6.23,6.305,6.22,6.3,10592086,0
+UMC.US,D,20250214,000000,6.255,6.28,6.215,6.26,5110437,0
+UMC.US,D,20250218,000000,6.33,6.44,6.325,6.38,13651281,0
+UMC.US,D,20250219,000000,6.44,6.52,6.405,6.47,18663445,0
+UMC.US,D,20250220,000000,6.52,6.575,6.51,6.55,14992581,0
+UMC.US,D,20250221,000000,6.6,6.6,6.43,6.48,15619976,0
+UMC.US,D,20250224,000000,6.555,6.57,6.47,6.51,12194279,0
+UMC.US,D,20250225,000000,6.52,6.59,6.48,6.49,18934301,0
+UMC.US,D,20250226,000000,6.59,6.63,6.56,6.6,7803722,0
+UMC.US,D,20250227,000000,6.58,6.58,6.38,6.38,15575634,0
+UMC.US,D,20250228,000000,6.385,6.53,6.36,6.45,20398572,0
+UMC.US,D,20250303,000000,6.51,6.63,6.37,6.42,22580632,0
+UMC.US,D,20250304,000000,6.49,6.75,6.48,6.65,16357265,0
+UMC.US,D,20250305,000000,6.66,6.82,6.64,6.8,17196970,0
+UMC.US,D,20250306,000000,6.68,6.76,6.61,6.66,17330159,0
+UMC.US,D,20250307,000000,6.7,6.76,6.645,6.75,20241845,0
+UMC.US,D,20250310,000000,6.76,6.84,6.71,6.78,18930948,0
+UMC.US,D,20250311,000000,6.78,6.79,6.61,6.67,24150573,0
+UMC.US,D,20250312,000000,6.75,6.76,6.6,6.62,13826888,0
+UMC.US,D,20250313,000000,6.54,6.6,6.42,6.47,16240624,0
+UMC.US,D,20250314,000000,6.745,6.84,6.7,6.79,15673290,0
+UMC.US,D,20250317,000000,6.5782,6.72,6.5782,6.7,11353317,0
+UMC.US,D,20250318,000000,6.68,6.84,6.68,6.83,11124927,0
+UMC.US,D,20250319,000000,6.82,6.9,6.75,6.86,13844910,0
+UMC.US,D,20250320,000000,6.86,6.86,6.6845,6.73,8704590,0
+UMC.US,D,20250321,000000,6.71,6.74,6.62,6.71,11007446,0
+UMC.US,D,20250324,000000,6.8,6.82,6.7,6.79,12053277,0
+UMC.US,D,20250325,000000,6.79,6.8,6.7,6.72,6752647,0
+UMC.US,D,20250326,000000,6.715,6.725,6.55,6.61,12505885,0
+UMC.US,D,20250327,000000,6.69,6.74,6.61,6.64,10801097,0
+UMC.US,D,20250328,000000,6.6,6.6405,6.52,6.55,11974154,0
+UMC.US,D,20250331,000000,6.58,7.87,6.56,7.15,50395060,0
+UMC.US,D,20250401,000000,6.93,7.065,6.9,6.98,14352453,0
+UMC.US,D,20250402,000000,6.86,6.86,6.615,6.72,13816111,0
+UMC.US,D,20250403,000000,6.55,6.635,6.44,6.44,16393674,0
+UMC.US,D,20250404,000000,6.241,6.37,6.165,6.23,18959020,0
+UMC.US,D,20250407,000000,5.8,6.275,5.7113,6.13,24573415,0
+UMC.US,D,20250408,000000,6.52,6.625,5.99,6.12,21636579,0
+UMC.US,D,20250409,000000,6.12,6.84,6.02,6.77,32483603,0
+UMC.US,D,20250410,000000,6.61,6.695,6.36,6.54,22052367,0
+UMC.US,D,20250411,000000,6.7,6.91,6.65,6.87,13112861,0
+UMC.US,D,20250414,000000,6.82,6.955,6.79,6.88,11208141,0
+UMC.US,D,20250415,000000,6.89,6.97,6.88,6.91,9816721,0
+UMC.US,D,20250416,000000,6.825,6.93,6.72,6.85,17461412,0
+UMC.US,D,20250417,000000,6.9,6.905,6.77,6.81,13567681,0
+UMC.US,D,20250421,000000,6.68,6.77,6.64,6.72,10040976,0
+UMC.US,D,20250422,000000,6.85,6.87,6.74,6.8,12442291,0
+UMC.US,D,20250423,000000,7.125,7.185,6.86,7.02,16932148,0
+UMC.US,D,20250424,000000,6.72,6.94,6.71,6.91,15707581,0
+UMC.US,D,20250425,000000,6.9,6.92,6.76,6.88,8572274,0
+UMC.US,D,20250428,000000,6.865,6.95,6.83,6.94,8030163,0
+UMC.US,D,20250429,000000,6.94,7,6.9,6.92,9895358,0
+UMC.US,D,20250430,000000,6.92,7.06,6.905,7.04,9762352,0
+UMC.US,D,20250501,000000,7.06,7.0999,6.98,7.01,7713429,0
+UMC.US,D,20250502,000000,7.2496,7.355,7.235,7.35,13062521,0
+UMC.US,D,20250505,000000,7.39,7.6,7.385,7.4,10598529,0
+UMC.US,D,20250506,000000,7.41,7.45,7.29,7.4,14970905,0
+UMC.US,D,20250507,000000,7.44,7.5,7.34,7.47,11904391,0
+UMC.US,D,20250508,000000,7.5,7.5,7.36,7.38,8335928,0
+UMC.US,D,20250509,000000,7.44,7.525,7.39,7.45,9524735,0
+UMC.US,D,20250512,000000,7.69,7.77,7.55,7.71,22172231,0
+UMC.US,D,20250513,000000,7.73,7.76,7.65,7.76,9560546,0
+UMC.US,D,20250514,000000,7.8,7.8,7.705,7.74,7295631,0
+UMC.US,D,20250515,000000,7.79,7.85,7.76,7.84,6394302,0
+UMC.US,D,20250516,000000,7.87,7.9016,7.805,7.86,4510179,0
+UMC.US,D,20250519,000000,7.79,7.92,7.79,7.92,6735734,0
+UMC.US,D,20250520,000000,7.88,7.9,7.81,7.85,3348512,0
+UMC.US,D,20250521,000000,8.08,8.15,8.02,8.05,9747018,0
+UMC.US,D,20250522,000000,8.09,8.16,8.06,8.07,9764298,0
+UMC.US,D,20250523,000000,7.82,7.88,7.77,7.82,12475025,0
+UMC.US,D,20250527,000000,7.76,7.79,7.68,7.74,8546965,0
+UMC.US,D,20250528,000000,7.8431,7.86,7.73,7.8,8192107,0
+UMC.US,D,20250529,000000,7.81,7.83,7.655,7.7,10413509,0
+UMC.US,D,20250530,000000,7.675,7.675,7.51,7.61,9457744,0
+UMC.US,D,20250602,000000,7.655,7.74,7.63,7.72,6652690,0
+UMC.US,D,20250603,000000,7.76,7.85,7.73,7.84,10520102,0
+UMC.US,D,20250604,000000,7.65,7.67,7.52,7.62,6816166,0
+UMC.US,D,20250605,000000,7.55,7.61,7.5,7.52,13592755,0
+UMC.US,D,20250606,000000,7.53,7.63,7.53,7.63,6787752,0
+UMC.US,D,20250609,000000,7.64,7.84,7.64,7.76,12162722,0
+UMC.US,D,20250610,000000,7.81,7.9,7.78,7.89,11391353,0
+UMC.US,D,20250611,000000,7.97,8.04,7.87,7.93,9979289,0
+UMC.US,D,20250612,000000,7.995,8.13,7.99,8.12,9599914,0
+UMC.US,D,20250613,000000,8.02,8.145,8.02,8.12,11264363,0
+UMC.US,D,20250616,000000,8.17,8.33,8.16,8.32,11576769,0
+UMC.US,D,20250617,000000,8.2,8.26,8.1,8.17,10745622,0
+UMC.US,D,20250618,000000,8.18,8.27,8.175,8.27,9915023,0
+UMC.US,D,20250620,000000,8.21,8.27,8.155,8.18,9674981,0
+UMC.US,D,20250623,000000,8.12,8.13,7.98,8.12,10456868,0
+UMC.US,D,20250624,000000,7.72,7.89,7.72,7.89,11835084,0
+UMC.US,D,20250625,000000,7.74,7.755,7.63,7.66,7362863,0
+UMC.US,D,20250626,000000,7.5892,7.63,7.53,7.57,6276771,0
+UMC.US,D,20250627,000000,7.66,7.7,7.6,7.68,6505352,0
+UMC.US,D,20250630,000000,7.68,7.69,7.57,7.65,7032247,0
+UMC.US,D,20250701,000000,7.6,7.65,7.56,7.61,5522791,0
+UMC.US,D,20250702,000000,7.63,7.87,7.62,7.86,11361520,0
+UMC.US,D,20250703,000000,7.83,7.86,7.81,7.83,4532029,0
+UMC.US,D,20250707,000000,7.585,7.63,7.5,7.55,8651493,0
+UMC.US,D,20250708,000000,7.56,7.69,7.55,7.64,5059412,0
+UMC.US,D,20250709,000000,7.64,7.73,7.6335,7.7,5608211,0
+UMC.US,D,20250710,000000,7.65,7.66,7.535,7.56,4162729,0
+UMC.US,D,20250711,000000,7.53,7.53,7.48,7.5,4105363,0
+UMC.US,D,20250714,000000,7.45,7.46,7.37,7.44,7294629,0
+UMC.US,D,20250715,000000,7.47,7.54,7.46,7.48,4750356,0
+UMC.US,D,20250716,000000,7.43,7.465,7.31,7.44,7904029,0
+UMC.US,D,20250717,000000,7.45,7.535,7.43,7.53,6369362,0
+UMC.US,D,20250718,000000,7.495,7.52,7.44,7.48,3457766,0
+UMC.US,D,20250721,000000,7.4744,7.54,7.46,7.5,4885028,0
+UMC.US,D,20250722,000000,7.42,7.42,7.31,7.34,5845176,0
+UMC.US,D,20250723,000000,7.5,7.535,7.46,7.48,7346325,0
+UMC.US,D,20250724,000000,7.46,7.46,7.3,7.32,4695460,0
+UMC.US,D,20250725,000000,7.32,7.32,7.23,7.3,5667876,0
+UMC.US,D,20250728,000000,7.27,7.305,7.15,7.2,9658565,0
+UMC.US,D,20250729,000000,7.185,7.24,7.09,7.12,10681764,0
+UMC.US,D,20250730,000000,7.05,7.24,6.93,7.1,18150914,0
+UMC.US,D,20250731,000000,6.95,6.95,6.8,6.84,11453820,0
+UMC.US,D,20250801,000000,6.89,6.93,6.8,6.81,11873779,0
+UMC.US,D,20250804,000000,6.83,6.86,6.795,6.81,4811460,0
+UMC.US,D,20250805,000000,6.835,6.855,6.77,6.81,5313119,0
+UMC.US,D,20250806,000000,6.7201,6.75,6.69,6.74,3643477,0
+UMC.US,D,20250807,000000,6.77,6.7796,6.64,6.67,9067275,0
+UMC.US,D,20250808,000000,6.725,6.755,6.69,6.73,6532282,0
+UMC.US,D,20250811,000000,6.71,6.81,6.705,6.72,6974351,0
+UMC.US,D,20250812,000000,6.78,6.82,6.74,6.81,8249419,0
+UMC.US,D,20250813,000000,6.82,6.86,6.76,6.84,7099264,0
+UMC.US,D,20250814,000000,6.78,6.94,6.77,6.89,9155542,0
+UMC.US,D,20250815,000000,6.86,7.24,6.81,6.88,9589317,0
+UMC.US,D,20250818,000000,6.78,6.83,6.7598,6.81,5480542,0
+UMC.US,D,20250819,000000,6.85,6.9,6.78,6.8,9634299,0
+UMC.US,D,20250820,000000,6.885,6.91,6.775,6.87,9430257,0
+UMC.US,D,20250821,000000,6.82,6.82,6.74,6.74,3758529,0
+UMC.US,D,20250822,000000,6.79,6.815,6.66,6.77,8352776,0
+UMC.US,D,20250825,000000,6.68,6.7,6.64,6.66,4044270,0
+UMC.US,D,20250826,000000,6.77,6.8,6.73,6.74,5551156,0
+UMC.US,D,20250827,000000,6.74,6.74,6.66,6.72,3354414,0
+UMC.US,D,20250828,000000,6.69,6.7,6.6547,6.69,3272190,0
+UMC.US,D,20250829,000000,6.66,6.66,6.58,6.58,6937435,0
+UMC.US,D,20250902,000000,6.59,6.64,6.56,6.62,4345234,0
+UMC.US,D,20250903,000000,6.64,6.69,6.64,6.65,5188000,0
+UMC.US,D,20250904,000000,6.84,6.89,6.81,6.88,5165689,0
+UMC.US,D,20250905,000000,6.75,6.81,6.73,6.8,4752059,0
+UMC.US,D,20250908,000000,6.805,6.89,6.8,6.89,3034526,0
+UMC.US,D,20250909,000000,6.89,6.9,6.85,6.87,2941584,0
+UMC.US,D,20250910,000000,6.86,6.87,6.8136,6.84,3940857,0
+UMC.US,D,20250911,000000,6.8,6.815,6.76,6.77,3545562,0
+UMC.US,D,20250912,000000,6.795,6.795,6.72,6.76,3153697,0
+UMC.US,D,20250915,000000,6.785,6.94,6.77,6.85,5092876,0
+UMC.US,D,20250916,000000,6.86,6.885,6.83,6.83,3098999,0
+UMC.US,D,20250917,000000,6.895,6.94,6.8249,6.9,4454084,0
+UMC.US,D,20250918,000000,6.94,7,6.895,6.99,7316472,0
+UMC.US,D,20250919,000000,7.12,7.16,7.0799,7.14,6828766,0
+UMC.US,D,20250922,000000,7.16,7.29,7.15,7.26,6847655,0
+UMC.US,D,20250923,000000,7.35,7.39,7.335,7.37,6090157,0
+UMC.US,D,20250924,000000,7.435,7.49,7.3801,7.48,5624426,0
+UMC.US,D,20250925,000000,7.33,7.47,7.2715,7.45,8467963,0
+UMC.US,D,20250926,000000,7.415,7.61,7.415,7.54,13982861,0
+UMC.US,D,20250929,000000,7.58,7.66,7.56,7.59,10447465,0
+UMC.US,D,20250930,000000,7.59,7.59,7.46,7.58,8145638,0
+UMC.US,D,20251001,000000,7.41,7.44,7.275,7.41,10250018,0
+UMC.US,D,20251002,000000,7.3,7.3451,7.255,7.29,10388999,0
+UMC.US,D,20251003,000000,7.29,7.325,7.2,7.25,5469037,0
+UMC.US,D,20251006,000000,7.26,7.35,7.2331,7.35,8449945,0
+UMC.US,D,20251007,000000,7.425,7.4899,7.27,7.29,7424647,0
+UMC.US,D,20251008,000000,7.39,7.55,7.38,7.55,6902346,0
+UMC.US,D,20251009,000000,7.56,7.57,7.405,7.48,4254240,0
+UMC.US,D,20251010,000000,7.4795,7.4955,7.18,7.18,13243363,0
+UMC.US,D,20251013,000000,7.44,7.66,7.415,7.64,11657487,0
+UMC.US,D,20251014,000000,7.43,7.47,7.355,7.4,6955784,0
+UMC.US,D,20251015,000000,7.42,7.45,7.3335,7.42,7918020,0
+UMC.US,D,20251016,000000,7.475,7.5494,7.3716,7.43,6062908,0
+UMC.US,D,20251017,000000,7.47,7.54,7.4,7.47,4302733,0
+UMC.US,D,20251020,000000,7.57,7.5795,7.52,7.52,6254968,0
+UMC.US,D,20251021,000000,7.49,7.49,7.37,7.45,6136101,0
+UMC.US,D,20251022,000000,7.42,7.45,7.3,7.38,7880684,0
+UMC.US,D,20251023,000000,7.35,7.545,7.35,7.52,5612068,0
+UMC.US,D,20251024,000000,7.57,7.61,7.53,7.54,7440015,0
+UMC.US,D,20251027,000000,7.53,7.58,7.42,7.57,8009306,0
+UMC.US,D,20251028,000000,7.56,7.68,7.52,7.63,6728024,0
+UMC.US,D,20251029,000000,7.8,7.81,7.285,7.39,12481791,0
+UMC.US,D,20251030,000000,7.49,7.59,7.37,7.53,9729646,0
+UMC.US,D,20251031,000000,7.6,7.85,7.57,7.71,10153197,0
+UMC.US,D,20251103,000000,7.82,7.9,7.8,7.84,7479818,0
+UMC.US,D,20251104,000000,7.69,7.715,7.6,7.6,10109105,0
+UMC.US,D,20251105,000000,7.645,7.855,7.63,7.76,9446504,0
+UMC.US,D,20251106,000000,7.5,7.5,7.15,7.31,10936408,0
+UMC.US,D,20251107,000000,7.285,7.41,7.26,7.41,9303483,0
+UMC.US,D,20251110,000000,7.41,7.45,7.3445,7.43,7134158,0
+UMC.US,D,20251111,000000,7.37,7.41,7.32,7.38,7882417,0
+UMC.US,D,20251112,000000,7.25,7.33,7.1649,7.24,7060207,0
+UMC.US,D,20251113,000000,7.22,7.23,7.07,7.11,8149482,0
+UMC.US,D,20251114,000000,7.08,7.2375,7.065,7.14,5889939,0
+UMC.US,D,20251117,000000,7.05,7.106899,6.97,7.02,5327580,0
+UMC.US,D,20251118,000000,6.99,7.12,6.985,7.06,7757130,0
+UMC.US,D,20251119,000000,7.08,7.255,7.08,7.23,8212450,0
+UMC.US,D,20251120,000000,7.25,7.27,7.05,7.12,12394751,0
+UMC.US,D,20251121,000000,7.19,7.31,7.105,7.24,11543165,0
+UMC.US,D,20251124,000000,7.33,7.45,7.325,7.44,9730028,0
+UMC.US,D,20251125,000000,7.24,7.28,7.15,7.27,6022171,0
+UMC.US,D,20251126,000000,7.3,7.425,7.2825,7.33,8087474,0
+UMC.US,D,20251128,000000,7.4,7.465,7.33,7.46,5488829,0
+UMC.US,D,20251201,000000,7.49,7.6,7.475,7.53,6626324,0
+UMC.US,D,20251202,000000,7.55,7.795,7.55,7.78,9487063,0
+UMC.US,D,20251203,000000,7.66,7.87,7.655,7.85,9272994,0
+UMC.US,D,20251204,000000,7.78,7.935,7.775,7.87,9468268,0
+UMC.US,D,20251205,000000,7.9,8.06,7.88,8.02,10655639,0
+UMC.US,D,20251208,000000,8.02,8.075,7.98,8.05,8420899,0
+UMC.US,D,20251209,000000,8.025,8.1,7.97,8.09,8896801,0
+UMC.US,D,20251210,000000,7.97,8.05,7.95,8,9228113,0
+UMC.US,D,20251211,000000,7.9,7.91,7.78,7.89,8398629,0
+UMC.US,D,20251212,000000,7.86,7.89,7.795,7.87,15394666,0
+UMC.US,D,20251215,000000,7.915,7.95,7.83,7.84,6915829,0
+UMC.US,D,20251216,000000,7.87,7.94,7.835,7.89,8831099,0
+UMC.US,D,20251217,000000,8.06,8.1601,7.975,8,10217627,0
+UMC.US,D,20251218,000000,8.05,8.115,8.005,8.07,9020612,0
+UMC.US,D,20251219,000000,8.085,8.17,8.085,8.1,13175188,0
+UMC.US,D,20251222,000000,8.12,8.15,8.085,8.13,4570143,0
+UMC.US,D,20251223,000000,8.035,8.05,7.92,7.97,5376506,0
+UMC.US,D,20251224,000000,7.97,8.015,7.935,8,5510493,0
+UMC.US,D,20251226,000000,8.005,8.06,7.99,8.02,3973393,0
+UMC.US,D,20251229,000000,7.92,7.97,7.9042,7.97,3628383,0
+UMC.US,D,20251230,000000,7.98,8,7.935,7.96,2979556,0
+UMC.US,D,20251231,000000,7.93,7.955,7.84,7.86,3868191,0
+UMC.US,D,20260102,000000,7.86,7.9,7.76,7.84,11607711,0
+UMC.US,D,20260105,000000,7.8,7.805,7.695,7.77,10479916,0
+UMC.US,D,20260106,000000,7.85,8.15,7.84,8.12,16423628,0
+UMC.US,D,20260107,000000,8.91,9.11,8.78,8.93,21011061,0
+UMC.US,D,20260108,000000,8.56,8.72,8.47,8.55,11429816,0
+UMC.US,D,20260109,000000,8.82,8.855,8.66,8.79,11347618,0
+UMC.US,D,20260112,000000,8.77,8.89,8.76,8.85,6418453,0
+UMC.US,D,20260113,000000,8.8,8.815,8.64,8.66,7590450,0
+UMC.US,D,20260114,000000,8.59,8.8,8.52,8.79,10693103,0
+UMC.US,D,20260115,000000,8.88,8.94,8.755,8.77,10913271,0
+UMC.US,D,20260116,000000,9.24,9.37,9.15,9.3,14269556,0
+UMC.US,D,20260120,000000,10.6,10.93,10.555,10.78,24441196,0
+UMC.US,D,20260121,000000,10.85,11.2,10.85,11.13,19442574,0
+UMC.US,D,20260122,000000,10.81,10.94,10.78,10.9,8575440,0
+UMC.US,D,20260123,000000,10.3,10.5579,10.26,10.54,12720219,0
+UMC.US,D,20260126,000000,11.2,11.4166,11.13,11.33,19391725,0
+UMC.US,D,20260127,000000,12.52,12.68,12.22,12.48,26912600,0
+UMC.US,D,20260128,000000,11.455,11.86,11.225,11.38,25816702,0
+UMC.US,D,20260129,000000,10.705,10.79,10.365,10.58,14392662,0
+UMC.US,D,20260130,000000,10.1,10.45,10.07,10.18,17812701,0
+UMC.US,D,20260202,000000,9.6903,10.1,9.69,10.04,10522972,0
+UMC.US,D,20260203,000000,9.805,9.89,9.65,9.85,13435255,0
+UMC.US,D,20260204,000000,10.01,10.1188,9.775,9.95,14215543,0
+UMC.US,D,20260205,000000,9.745,10.025,9.71,9.97,11102092,0
+UMC.US,D,20260206,000000,10.03,10.195,9.985,10.06,14596470,0
+UMC.US,D,20260209,000000,10.015,10.165,9.93,10.05,8127183,0
+UMC.US,D,20260210,000000,10.015,10.07,9.9,9.91,7082727,0
+UMC.US,D,20260211,000000,10.09,10.35,10.04,10.3,9197424,0
+UMC.US,D,20260212,000000,10.44,10.44,10.18,10.29,9376690,0
+UMC.US,D,20260213,000000,10.28,10.485,10.28,10.42,8147367,0
+UMC.US,D,20260217,000000,10.3,10.325,10.151,10.27,6634317,0
+UMC.US,D,20260218,000000,10.245,10.369,10.185,10.23,6496991,0
diff --git a/daily/us/nyse stocks/2/uraa.us.txt b/daily/us/nyse stocks/2/uraa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..218d6af5ff28a44d7aa891c1a0d1528893a56219
--- /dev/null
+++ b/daily/us/nyse stocks/2/uraa.us.txt	
@@ -0,0 +1,412 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+URAA.US,D,20240628,000000,26.3987,26.3987,25.0226,25.0226,1366,0
+URAA.US,D,20240701,000000,25.38,25.4798,25.31,25.4342,4359,0
+URAA.US,D,20240702,000000,25.55,25.55,24.9,25.0259,979,0
+URAA.US,D,20240703,000000,25.95,26.5649,25.95,26.5649,723,0
+URAA.US,D,20240705,000000,27,27,25.655,26.1158,7806,0
+URAA.US,D,20240708,000000,26.31,26.31,25.6826,25.7097,1507,0
+URAA.US,D,20240709,000000,26.19,26.2221,26.19,26.2221,356,0
+URAA.US,D,20240710,000000,28.25,28.4125,28.25,28.4125,381,0
+URAA.US,D,20240711,000000,28.985,29.18,28.82,28.9642,2664,0
+URAA.US,D,20240712,000000,28.57,28.855,28.39,28.6177,1834,0
+URAA.US,D,20240715,000000,28.47,28.5,27.8464,27.8464,1704,0
+URAA.US,D,20240716,000000,28.24,28.24,26.9,27.0557,951,0
+URAA.US,D,20240717,000000,28.15,28.15,24.51,24.6843,5823,0
+URAA.US,D,20240718,000000,24.52,24.52,23.4522,23.4522,1369,0
+URAA.US,D,20240719,000000,23.48,23.48,23.2096,23.2096,228,0
+URAA.US,D,20240722,000000,23.18,23.4513,23.17,23.4513,1019,0
+URAA.US,D,20240723,000000,23.1793,23.2398,23.1793,23.2398,435,0
+URAA.US,D,20240724,000000,23.18,23.18,21.9105,21.9105,618,0
+URAA.US,D,20240725,000000,21.14,21.2798,20.78,21.1484,3034,0
+URAA.US,D,20240726,000000,22.1299,22.1299,21.7101,21.9636,5317,0
+URAA.US,D,20240729,000000,20.9708,21.2458,20.9708,21.2458,416,0
+URAA.US,D,20240730,000000,21.3,21.66,21.27,21.66,2593,0
+URAA.US,D,20240731,000000,22.6,23.57,22.21,23.0585,2773,0
+URAA.US,D,20240801,000000,19.82,19.87,19.33,19.5828,3763,0
+URAA.US,D,20240802,000000,18.34,18.38,17.005,17.2142,3618,0
+URAA.US,D,20240805,000000,14.57,16.392,14.57,16.392,4486,0
+URAA.US,D,20240806,000000,16.45,17.24,16.45,16.7378,3041,0
+URAA.US,D,20240807,000000,17.88,17.88,16.7613,16.7613,802,0
+URAA.US,D,20240808,000000,17.1,17.2975,17.1,17.2975,1211,0
+URAA.US,D,20240809,000000,17.1274,17.1987,17.1274,17.1987,703,0
+URAA.US,D,20240812,000000,17.5999,17.5999,17.4114,17.4114,387,0
+URAA.US,D,20240813,000000,17.4,17.6089,17.4,17.6089,1951,0
+URAA.US,D,20240814,000000,18.33,18.33,17.8596,17.8596,554,0
+URAA.US,D,20240815,000000,18,18.55,18,18.3173,1386,0
+URAA.US,D,20240816,000000,18.11,18.11,17.7901,17.96,1517,0
+URAA.US,D,20240819,000000,18.18,18.67,17.9036,17.9359,9297,0
+URAA.US,D,20240820,000000,18.37,18.47,18.2198,18.2592,4444,0
+URAA.US,D,20240821,000000,18.58,18.62,18.4161,18.4161,10482,0
+URAA.US,D,20240822,000000,18,18,17.4264,17.4264,1861,0
+URAA.US,D,20240823,000000,19.22,20.59,19.22,20.05,12610,0
+URAA.US,D,20240826,000000,20.7,21.14,19.9159,19.9159,30111,0
+URAA.US,D,20240827,000000,19.243,19.9919,19.243,19.9919,868,0
+URAA.US,D,20240828,000000,19.25,19.25,18.3016,18.6342,7700,0
+URAA.US,D,20240829,000000,18.1199,18.4851,18.1199,18.244,1871,0
+URAA.US,D,20240830,000000,18.05,18.75,18.05,18.5902,533,0
+URAA.US,D,20240903,000000,18.44,18.44,16.0004,16.1143,4930,0
+URAA.US,D,20240904,000000,16.32,16.79,16.26,16.6011,4917,0
+URAA.US,D,20240905,000000,17.24,17.24,15.96,15.96,939,0
+URAA.US,D,20240906,000000,15.85,15.85,14.5,14.7708,9959,0
+URAA.US,D,20240909,000000,15.19,15.44,15.08,15.2,20217,0
+URAA.US,D,20240910,000000,15.625,16.02,15.4437,16.02,16537,0
+URAA.US,D,20240911,000000,15.885,17.8376,15.885,17.7365,12117,0
+URAA.US,D,20240912,000000,18.5,18.63,18,18.28,27025,0
+URAA.US,D,20240913,000000,17.5077,17.57,17.33,17.5498,4574,0
+URAA.US,D,20240916,000000,17.71,17.7519,17.3799,17.7519,3205,0
+URAA.US,D,20240917,000000,17.69,17.6901,17.3499,17.3681,7407,0
+URAA.US,D,20240918,000000,17.5,18.76,17.0951,17.0951,10713,0
+URAA.US,D,20240919,000000,18.3,18.51,18.1041,18.2809,7922,0
+URAA.US,D,20240920,000000,20.03,20.0586,19.5,19.92,23657,0
+URAA.US,D,20240923,000000,20.6,21.6598,20.205,21.34,112883,0
+URAA.US,D,20240924,000000,22.61,22.8699,21.9892,22.67,49875,0
+URAA.US,D,20240925,000000,22.01,22.92,21.99,22.5471,36286,0
+URAA.US,D,20240926,000000,23.48,23.72,22.64,22.9258,22569,0
+URAA.US,D,20240927,000000,23.14,23.5,22.43,22.8578,39402,0
+URAA.US,D,20240930,000000,22.5001,22.8,21.6,22.0497,58072,0
+URAA.US,D,20241001,000000,22.21,23.6014,22.21,23.16,15819,0
+URAA.US,D,20241002,000000,23.24,24.02,22.94,23.86,13382,0
+URAA.US,D,20241003,000000,24.5,24.53,23.21,23.68,22838,0
+URAA.US,D,20241004,000000,23.68,24.63,23.6346,24.5242,11410,0
+URAA.US,D,20241007,000000,24.78,24.78,23.17,23.77,11937,0
+URAA.US,D,20241008,000000,23.56,24.07,23,23.955,26070,0
+URAA.US,D,20241009,000000,23.53,23.55,22.81,23.1389,14810,0
+URAA.US,D,20241010,000000,22.65,23.2993,22.56,23.2993,18668,0
+URAA.US,D,20241011,000000,23.3,23.972,23.13,23.972,25688,0
+URAA.US,D,20241014,000000,23.89,24.22,23.66,24.1263,8512,0
+URAA.US,D,20241015,000000,24.3,24.51,23.56,24.1904,15000,0
+URAA.US,D,20241016,000000,25.29,27.94,25.29,27.669,29521,0
+URAA.US,D,20241017,000000,28.94,29.33,27.9499,28.45,61093,0
+URAA.US,D,20241018,000000,28.47,29.99,27.76,29.6,33197,0
+URAA.US,D,20241021,000000,30.89,30.89,28.64,29.17,36417,0
+URAA.US,D,20241022,000000,28.9315,28.9315,27,28.64,26637,0
+URAA.US,D,20241023,000000,27.61,27.61,25.4,26.2319,31100,0
+URAA.US,D,20241024,000000,26.52,26.94,25.85,26.4378,19421,0
+URAA.US,D,20241025,000000,26.22,27.05,25.86,25.9661,10888,0
+URAA.US,D,20241028,000000,25.39,27,24.6001,26.6384,21830,0
+URAA.US,D,20241029,000000,26.64,26.64,25.5,25.92,20411,0
+URAA.US,D,20241030,000000,25.92,25.92,25.05,25.1256,6971,0
+URAA.US,D,20241031,000000,24.66,25.225,23.5806,24.2798,8799,0
+URAA.US,D,20241101,000000,24.9,25.2,23.49,23.49,6433,0
+URAA.US,D,20241104,000000,23.4,23.4,22,22.8494,17811,0
+URAA.US,D,20241105,000000,23.25,23.5,22.7,22.9262,5729,0
+URAA.US,D,20241106,000000,24.86,24.86,22.7,23.4273,24313,0
+URAA.US,D,20241107,000000,24.2,25.6,23.18,25.2303,24310,0
+URAA.US,D,20241108,000000,25.1,25.1,23.7501,24.3899,15601,0
+URAA.US,D,20241111,000000,24.17,24.37,22.6999,23.68,18403,0
+URAA.US,D,20241112,000000,22.5,23.99,22,23.7751,56886,0
+URAA.US,D,20241113,000000,24.36,24.4,22.4852,22.8232,19359,0
+URAA.US,D,20241114,000000,23.3803,23.4,22.7523,23.33,7951,0
+URAA.US,D,20241115,000000,22.49,25.115,22.155,23.2075,25044,0
+URAA.US,D,20241118,000000,25.06,26.33,24.09,25.9068,21088,0
+URAA.US,D,20241119,000000,26.07,26.7899,25.15,26.76,20706,0
+URAA.US,D,20241120,000000,26.5,26.5,25.16,25.6932,13962,0
+URAA.US,D,20241121,000000,25.9201,27.55,25.64,27.55,34829,0
+URAA.US,D,20241122,000000,27.6,27.89,26.2101,27.1946,23941,0
+URAA.US,D,20241125,000000,27.42,27.62,25.15,25.7124,18987,0
+URAA.US,D,20241126,000000,25.5453,25.6049,25.08,25.0836,11533,0
+URAA.US,D,20241127,000000,25.54,25.6999,24.83,25.1206,31145,0
+URAA.US,D,20241129,000000,26.26,26.98,25.72,25.8652,38320,0
+URAA.US,D,20241202,000000,26.0228,26.145,24.82,25.2235,36138,0
+URAA.US,D,20241203,000000,24.425,25.3852,24.3,25.3721,5284,0
+URAA.US,D,20241204,000000,25.78,26.1,24.65,25.0003,9157,0
+URAA.US,D,20241205,000000,24.51,25.64,24.51,25.36,5551,0
+URAA.US,D,20241206,000000,25.7104,25.7104,24.98,25.2057,22225,0
+URAA.US,D,20241209,000000,24.5,24.5567,23.06,23.155,19558,0
+URAA.US,D,20241210,000000,23,23.3026,22.8421,22.88,8145,0
+URAA.US,D,20241211,000000,22.99,23.72,22.5,23.71,8778,0
+URAA.US,D,20241212,000000,22.58,23.3,21.86,22.39,19724,0
+URAA.US,D,20241213,000000,22.42,22.42,21.01,21.01,19360,0
+URAA.US,D,20241216,000000,21.06,21.08,20,20.27,49580,0
+URAA.US,D,20241217,000000,19.85,19.9,19.18,19.78,25059,0
+URAA.US,D,20241218,000000,20.3199,20.435,18.55,18.55,21732,0
+URAA.US,D,20241219,000000,19.08,19.0955,18.74,19,10742,0
+URAA.US,D,20241220,000000,18.18,19.2916,18.18,18.7899,7901,0
+URAA.US,D,20241223,000000,18.77,19.1,18.69,19.09,7362,0
+URAA.US,D,20241224,000000,18.73,18.73,18.06,18.6873,2367,0
+URAA.US,D,20241226,000000,18.66,18.8381,18.43,18.74,6598,0
+URAA.US,D,20241227,000000,18.74,18.74,18.0913,18.7064,6917,0
+URAA.US,D,20241230,000000,18.15,18.81,17.9961,18.0076,13078,0
+URAA.US,D,20241231,000000,18.255,18.5878,17.95,18.04,12439,0
+URAA.US,D,20250102,000000,19.75,20.25,19.6288,20.25,22099,0
+URAA.US,D,20250103,000000,20.5,21.02,19.9001,21.02,29225,0
+URAA.US,D,20250106,000000,21.6,22.6,21.3701,21.62,38929,0
+URAA.US,D,20250107,000000,21.541,21.83,19.69,19.71,24813,0
+URAA.US,D,20250108,000000,19.5,19.66,18.4,19.21,20628,0
+URAA.US,D,20250110,000000,18.68,19.12,18.1901,18.48,17129,0
+URAA.US,D,20250113,000000,18.04,18.7,17.91,18.19,5147,0
+URAA.US,D,20250114,000000,18.75,18.9999,18.4,18.4667,7556,0
+URAA.US,D,20250115,000000,19.01,19.45,18.775,19.18,5297,0
+URAA.US,D,20250116,000000,19.3,19.3,18.65,18.7,9070,0
+URAA.US,D,20250117,000000,18.7,19.81,18.7,19.4908,10547,0
+URAA.US,D,20250121,000000,20.08,20.98,20.08,20.98,37490,0
+URAA.US,D,20250122,000000,21.82,23.5,21.55,22.77,111363,0
+URAA.US,D,20250123,000000,22.5,23.56,22.5,23.48,34076,0
+URAA.US,D,20250124,000000,23.745,24.005,22.5,22.66,34036,0
+URAA.US,D,20250127,000000,20.06,20.75,17.5101,17.55,137865,0
+URAA.US,D,20250128,000000,18.16,18.25,17.52,18.12,45920,0
+URAA.US,D,20250129,000000,18.61,19.26,18.26,19.18,40519,0
+URAA.US,D,20250130,000000,19.69,20.2,19.56,19.75,16582,0
+URAA.US,D,20250131,000000,20,20.245,18.83,19.12,14261,0
+URAA.US,D,20250203,000000,18.11,19.05,17.82,18.44,28811,0
+URAA.US,D,20250204,000000,19.065,19.8386,19.06,19.7413,9718,0
+URAA.US,D,20250205,000000,19.7,20.03,19.5,19.7551,6404,0
+URAA.US,D,20250206,000000,19.74,20,18.611,18.73,25853,0
+URAA.US,D,20250207,000000,19.2994,20.1796,19.26,19.7021,20009,0
+URAA.US,D,20250210,000000,19.98,20.22,19.55,19.65,8168,0
+URAA.US,D,20250211,000000,19.31,19.565,18.955,18.9563,13697,0
+URAA.US,D,20250212,000000,18.46,19.6884,18.46,19.2789,3560,0
+URAA.US,D,20250213,000000,19.09,19.37,18.6901,19.37,7855,0
+URAA.US,D,20250214,000000,18.39,19.33,17.8,18.05,24555,0
+URAA.US,D,20250218,000000,18.1999,18.37,17.7315,18.37,15086,0
+URAA.US,D,20250219,000000,17.5,17.71,16.88,17.23,23590,0
+URAA.US,D,20250220,000000,17.3,17.43,16.8,17.09,11234,0
+URAA.US,D,20250221,000000,16.7341,17.02,15.41,15.75,41973,0
+URAA.US,D,20250224,000000,15.515,15.54,14.85,15.32,22139,0
+URAA.US,D,20250225,000000,15.12,15.12,14.2418,14.72,221073,0
+URAA.US,D,20250226,000000,15.12,15.7499,14.97,15.33,97204,0
+URAA.US,D,20250227,000000,15.57,15.8769,14.03,14.16,74215,0
+URAA.US,D,20250228,000000,13.66,14.25,13.445,14.12,25031,0
+URAA.US,D,20250303,000000,14.5543,14.74,12.1001,12.67,68499,0
+URAA.US,D,20250304,000000,12.41,13.74,12.25,13.1932,44994,0
+URAA.US,D,20250305,000000,13.422,13.85,13.23,13.84,16955,0
+URAA.US,D,20250306,000000,13.69,14.0167,13.21,13.521,18330,0
+URAA.US,D,20250307,000000,13.295,13.3,12.75,13.1466,15168,0
+URAA.US,D,20250310,000000,12.68,12.69,11.89,12.239435,35342,0
+URAA.US,D,20250311,000000,12.02,13.04,11.9808,12.88,12996,0
+URAA.US,D,20250312,000000,13.12,13.37,12.93,12.93,51118,0
+URAA.US,D,20250313,000000,12.895,12.895,12.5101,12.741,13349,0
+URAA.US,D,20250314,000000,13.14,13.35,13,13.08,10530,0
+URAA.US,D,20250317,000000,13.36,13.96,13.29,13.89,42168,0
+URAA.US,D,20250318,000000,13.455,13.795,13.3001,13.7015,14708,0
+URAA.US,D,20250319,000000,14.0699,14.6399,13.94,14.4551,92374,0
+URAA.US,D,20250320,000000,13.9901,15.13,13.9901,14.72,13043,0
+URAA.US,D,20250321,000000,14.5338,14.5338,14,14.338,22862,0
+URAA.US,D,20250324,000000,14.7248,15.4899,14.3551,14.53,31121,0
+URAA.US,D,20250325,000000,14.55,14.55,13.63,13.87,24646,0
+URAA.US,D,20250326,000000,13.59,13.82,13.24,13.3897,50234,0
+URAA.US,D,20250327,000000,13.14,13.18,12.65,12.705,12131,0
+URAA.US,D,20250328,000000,12.5201,12.62,12.0648,12.1,26235,0
+URAA.US,D,20250331,000000,11.8,11.9499,11.4301,11.93,132543,0
+URAA.US,D,20250401,000000,11.855,12.22,11.49,12.11,37207,0
+URAA.US,D,20250402,000000,11.93,12.25,11.86,12.08,16470,0
+URAA.US,D,20250403,000000,11.41,11.79,11.14,11.45,23627,0
+URAA.US,D,20250404,000000,10.51,10.52,9.33,9.85,53889,0
+URAA.US,D,20250407,000000,9.0661,10.54,8.7285,9.46,42346,0
+URAA.US,D,20250408,000000,10.444,10.444,9.0686,9.24,39207,0
+URAA.US,D,20250409,000000,9.32,11.01,9.15,10.97,50148,0
+URAA.US,D,20250410,000000,10.63,10.68,10.2,10.38,18138,0
+URAA.US,D,20250411,000000,10.77,11.4832,10.52,11.3,22080,0
+URAA.US,D,20250414,000000,11.68,11.68,11.2453,11.49,11178,0
+URAA.US,D,20250415,000000,11.72,11.97,11.2903,11.44,14364,0
+URAA.US,D,20250416,000000,11.53,11.85,11.15,11.32,10422,0
+URAA.US,D,20250417,000000,11.6,11.6822,11.4799,11.6822,5001,0
+URAA.US,D,20250421,000000,11.56,11.69,10.69,10.93,15250,0
+URAA.US,D,20250422,000000,11.1699,11.3242,11.137,11.14,3769,0
+URAA.US,D,20250423,000000,12.02,12.45,12.02,12.22,48124,0
+URAA.US,D,20250424,000000,12.5,13.2007,12.41,13.15,38441,0
+URAA.US,D,20250425,000000,13.03,13.08,12.77,13.08,36433,0
+URAA.US,D,20250428,000000,13.37,13.6684,13.06,13.65,37547,0
+URAA.US,D,20250429,000000,13.89,14.01,13.67,13.78,18874,0
+URAA.US,D,20250430,000000,13.1,13.52,13.001,13.52,59981,0
+URAA.US,D,20250501,000000,13.99,14.1,13.661,13.82,21481,0
+URAA.US,D,20250502,000000,14.485,14.78,14.4401,14.47,42715,0
+URAA.US,D,20250505,000000,14.17,14.4399,14.07,14.17,39046,0
+URAA.US,D,20250506,000000,13.84,15.2899,13.77,15.0458,22536,0
+URAA.US,D,20250507,000000,15.1,15.59,15.09,15.59,15398,0
+URAA.US,D,20250508,000000,15.9381,15.9381,15.38,15.46,31311,0
+URAA.US,D,20250509,000000,15.34,16.05,15.2,15.93,21456,0
+URAA.US,D,20250512,000000,16.5547,16.75,15.9,15.99,48293,0
+URAA.US,D,20250513,000000,16.39,16.83,16.06,16.63,66721,0
+URAA.US,D,20250514,000000,16.75,17.05,16.7201,16.93,17082,0
+URAA.US,D,20250515,000000,16.735,16.74,16.21,16.7015,16988,0
+URAA.US,D,20250516,000000,16.72,16.83,16.09,16.28,22169,0
+URAA.US,D,20250519,000000,15.8,16.3126,15.74,16.3126,14162,0
+URAA.US,D,20250520,000000,16.58,16.63,16.0501,16.4564,17130,0
+URAA.US,D,20250521,000000,17,17.3099,16.52,16.5998,15456,0
+URAA.US,D,20250522,000000,16.085,16.99,16.0201,16.8499,27874,0
+URAA.US,D,20250523,000000,19,20.86,18.84,20.69,259071,0
+URAA.US,D,20250527,000000,22.02,22.22,21.36,21.86,196322,0
+URAA.US,D,20250528,000000,21.31,22.3,21.31,21.6526,82969,0
+URAA.US,D,20250529,000000,21.77,21.85,20.5101,20.7045,138181,0
+URAA.US,D,20250530,000000,20.13,20.61,19.888115,20.4864,30351,0
+URAA.US,D,20250602,000000,20.42,20.7,20.02,20.1954,20357,0
+URAA.US,D,20250603,000000,22,22.08,20.89,21.51,123682,0
+URAA.US,D,20250604,000000,21.85,22.15,21.1,21.87,40387,0
+URAA.US,D,20250605,000000,22.17,22.3178,21.5001,21.65,22275,0
+URAA.US,D,20250606,000000,22,22.2,21.4501,22.19,20167,0
+URAA.US,D,20250609,000000,23.39,24.9078,23.34,24.17,125926,0
+URAA.US,D,20250610,000000,24.19,24.21,22.168,22.59,98427,0
+URAA.US,D,20250611,000000,23,25.09,23,24.64,124529,0
+URAA.US,D,20250612,000000,24.45,25.69,24.38,24.74,74735,0
+URAA.US,D,20250613,000000,23.7301,25.27,23.7301,24.88,39477,0
+URAA.US,D,20250616,000000,27.7651,29.7999,26.921733,27.72,102938,0
+URAA.US,D,20250617,000000,28.2,28.3,26.4201,27.13,74461,0
+URAA.US,D,20250618,000000,26.955,27.83,26.955,27.57,41217,0
+URAA.US,D,20250620,000000,27.35,28.14,25.92,26.14,139461,0
+URAA.US,D,20250623,000000,26.62,27.53,26.14,27.1,44107,0
+URAA.US,D,20250624,000000,27.44,28.338,27.29,28.2,77824,0
+URAA.US,D,20250625,000000,27.93,28.3,26.98,27.2201,41008,0
+URAA.US,D,20250626,000000,27.505,28.74,27.27,28.47,36685,0
+URAA.US,D,20250627,000000,29.14,29.14,27.25,27.71,40257,0
+URAA.US,D,20250630,000000,27.82,28.8,27.37,28.5913,38009,0
+URAA.US,D,20250701,000000,27.695,28.36,26.5001,26.87,43893,0
+URAA.US,D,20250702,000000,26.7199,27.5999,26.22,27.36,38347,0
+URAA.US,D,20250703,000000,27.45,27.47,26.61,27.47,24235,0
+URAA.US,D,20250707,000000,25.94,27.44,25.72,27.32,79857,0
+URAA.US,D,20250708,000000,26.75,27.42,25.11,25.93,84162,0
+URAA.US,D,20250709,000000,25.4,25.49,24.88,25.26,37179,0
+URAA.US,D,20250710,000000,25.26,26.02,24.6018,25.9,54611,0
+URAA.US,D,20250711,000000,25.33,26.76,25.26,26.55,41444,0
+URAA.US,D,20250714,000000,26.65,28.4582,26.59,28.26,54670,0
+URAA.US,D,20250715,000000,28.97,28.97,27.6,28.64,67917,0
+URAA.US,D,20250716,000000,29.03,30.1,28.1401,30.02,52167,0
+URAA.US,D,20250717,000000,29.85,30.95,29.4996,30.66,59449,0
+URAA.US,D,20250718,000000,30.69,31.5899,30.4101,31.19,25895,0
+URAA.US,D,20250721,000000,32,32.14,29.93,30.14,67378,0
+URAA.US,D,20250722,000000,30.1,30.68,29.09,30.46,24653,0
+URAA.US,D,20250723,000000,30.41,31.7,30.29,31.62,47927,0
+URAA.US,D,20250724,000000,31.62,33.31,31.62,33.06,113916,0
+URAA.US,D,20250725,000000,32.5,33.02,31.3362,32.48,44832,0
+URAA.US,D,20250728,000000,32,32.16,30.2652,31.16,100189,0
+URAA.US,D,20250729,000000,30.73,31.33,29.5005,29.72,57582,0
+URAA.US,D,20250730,000000,29.4,30.5199,28.82,29.33,41112,0
+URAA.US,D,20250731,000000,29.4,29.57,27.9201,28.14,75091,0
+URAA.US,D,20250801,000000,26.76,27.45,25.24,27.03,41526,0
+URAA.US,D,20250804,000000,27.843,28.97,27.4,28.97,26016,0
+URAA.US,D,20250805,000000,29.57,30.3699,28.8256,30.22,90364,0
+URAA.US,D,20250806,000000,31,31.73,30.6801,30.97,43031,0
+URAA.US,D,20250807,000000,31.07,31.57,29.4538,30.37,61713,0
+URAA.US,D,20250808,000000,30.65,31.753,29.5,29.76,64989,0
+URAA.US,D,20250811,000000,29.29,30.1899,28.3,29.14,83287,0
+URAA.US,D,20250812,000000,29.15,30.3899,29.15,30.29,27997,0
+URAA.US,D,20250813,000000,30.26,30.52,28.18,28.93,49650,0
+URAA.US,D,20250814,000000,28.45,29.1671,28.18,28.61,33563,0
+URAA.US,D,20250815,000000,28.18,28.63,27.38,28.63,32652,0
+URAA.US,D,20250818,000000,28.435,28.894,27.8251,28.89,20450,0
+URAA.US,D,20250819,000000,28.28,28.68,25.52,25.75,61906,0
+URAA.US,D,20250820,000000,25.24,25.305,24.0122,25.01,50269,0
+URAA.US,D,20250821,000000,25.54,26.2079,25.2416,25.94,23986,0
+URAA.US,D,20250822,000000,27.45,29.16,26.62,28.87,54239,0
+URAA.US,D,20250825,000000,28.8,29.58,28.76,28.99,54650,0
+URAA.US,D,20250826,000000,29.65,31.8299,29.49,30.79,66498,0
+URAA.US,D,20250827,000000,30.83,31.02,29.605,29.65,41966,0
+URAA.US,D,20250828,000000,30.0827,31.6,29.9,31.19,25726,0
+URAA.US,D,20250829,000000,32.9,33.5,30.7398,31.2,55720,0
+URAA.US,D,20250902,000000,29.38,30.99,28.2,30.99,41071,0
+URAA.US,D,20250903,000000,31.38,32.3899,31.07,31.95,29766,0
+URAA.US,D,20250904,000000,31.555,31.6329,30.37,30.6839,30591,0
+URAA.US,D,20250905,000000,31.02,31.4,29.74,31.4,46949,0
+URAA.US,D,20250908,000000,31.87,32.8,31.56,32.66,62133,0
+URAA.US,D,20250909,000000,32.86,33.8737,32.58,33.35,46706,0
+URAA.US,D,20250910,000000,33.5,34.4499,33.35,33.62,54951,0
+URAA.US,D,20250911,000000,33.23,34.71,33.23,33.85,40571,0
+URAA.US,D,20250912,000000,33.5609,34.17,32.3501,32.84,41360,0
+URAA.US,D,20250915,000000,33.2401,38.76,33.1,38.65,129544,0
+URAA.US,D,20250916,000000,38.63,38.71,35.52,36.17,91635,0
+URAA.US,D,20250917,000000,36.2299,36.75,35.1625,36.4,51719,0
+URAA.US,D,20250918,000000,37.4,38.4099,35.99,38,67614,0
+URAA.US,D,20250919,000000,38,43.1299,37.86,42.83,121728,0
+URAA.US,D,20250922,000000,42.78,45.2099,40.8,44.74,141884,0
+URAA.US,D,20250923,000000,44.7,45.96,43.0193,44.35,108923,0
+URAA.US,D,20250924,000000,44.775,46.35,41.05,41.05,98014,0
+URAA.US,D,20250925,000000,39.01,43.73,38.4,43.28,92255,0
+URAA.US,D,20250926,000000,43.25,44.5,41.3901,42.3,74001,0
+URAA.US,D,20250929,000000,43.56,43.77,42.0658,42.56,64175,0
+URAA.US,D,20250930,000000,42,42.55,41.36,41.84,26342,0
+URAA.US,D,20251001,000000,41.42,42.7399,41.3085,42.1,51123,0
+URAA.US,D,20251002,000000,43.71,44.965,41.9015,44.73,71845,0
+URAA.US,D,20251003,000000,44.5,45.44,42.39,43.93,85021,0
+URAA.US,D,20251006,000000,45.535,48.18,45.535,46.39,104034,0
+URAA.US,D,20251007,000000,47,49.9628,44.93,46.63,103148,0
+URAA.US,D,20251008,000000,47.17,48.0464,45.255,46.33,63984,0
+URAA.US,D,20251009,000000,47.09,48.66,45.665,47.17,91024,0
+URAA.US,D,20251010,000000,47.2,53.3455,47.12,47.33,258372,0
+URAA.US,D,20251013,000000,52.4725,57.8699,51.72,53.48,670487,0
+URAA.US,D,20251014,000000,53.2,58.766,49.0301,55.96,576064,0
+URAA.US,D,20251015,000000,60.76,62.28,53.329,58.19,518414,0
+URAA.US,D,20251016,000000,60,60.9812,53.01,53.57,384133,0
+URAA.US,D,20251017,000000,49.46,52,46.5001,48.9,338811,0
+URAA.US,D,20251020,000000,50.39,50.87,46.07,48.61,216242,0
+URAA.US,D,20251021,000000,46.12,46.7498,42.11,42.99,282867,0
+URAA.US,D,20251022,000000,40.57,42.55,39,41.89,189729,0
+URAA.US,D,20251023,000000,42.195,43.56,41.5,42.78,83002,0
+URAA.US,D,20251024,000000,44.7241,46.1312,43.87,45.74,146989,0
+URAA.US,D,20251027,000000,46.9499,46.9499,42.1606,44.36,180220,0
+URAA.US,D,20251028,000000,48.425,52.64,47.5,51.04,336622,0
+URAA.US,D,20251029,000000,51.3575,56,50.7,53.86,275928,0
+URAA.US,D,20251030,000000,52.4,54.42,50.5701,53.63,133339,0
+URAA.US,D,20251031,000000,54,54.19,50.09,51.68,127990,0
+URAA.US,D,20251103,000000,51.1,51.29,46.8,47.05,106743,0
+URAA.US,D,20251104,000000,43.65,45.035,42.22,42.28,112635,0
+URAA.US,D,20251105,000000,42.67,43.65,41.7186,42.48,74053,0
+URAA.US,D,20251106,000000,41.41,41.87,37.5247,38.11,130228,0
+URAA.US,D,20251107,000000,34.78,39,34.05,39,120086,0
+URAA.US,D,20251110,000000,42.0601,42.31,39.6356,41,159379,0
+URAA.US,D,20251111,000000,40,40.01,37.735,38.69,101368,0
+URAA.US,D,20251112,000000,39.32,40.34,38.11,38.99,78097,0
+URAA.US,D,20251113,000000,38.25,38.65,34.94,35.4,97425,0
+URAA.US,D,20251114,000000,32.645,35.6845,32.19,34.64,53933,0
+URAA.US,D,20251117,000000,33.42,34.65,32.39,33.1,74135,0
+URAA.US,D,20251118,000000,31.71,33.8155,31.5297,33.19,78583,0
+URAA.US,D,20251119,000000,33.5,36,33.5,35.19,68037,0
+URAA.US,D,20251120,000000,36.6,37.2999,30.72,30.83,191555,0
+URAA.US,D,20251121,000000,30.01,30.51,28,30,94093,0
+URAA.US,D,20251124,000000,29.9797,32.5,29.8,32.36,101564,0
+URAA.US,D,20251125,000000,31.995,33.33,30.55,33.3,83617,0
+URAA.US,D,20251126,000000,34.078,34.6758,33.4599,34.4,54328,0
+URAA.US,D,20251128,000000,34.88,35.4,34.4601,35.15,35926,0
+URAA.US,D,20251201,000000,33.931,34.6838,33.4595,33.55,46920,0
+URAA.US,D,20251202,000000,34.74,35.65,33.84,35.18,70450,0
+URAA.US,D,20251203,000000,35.55,37.25,34.6451,37.2,138714,0
+URAA.US,D,20251204,000000,36.8,41.2487,36.7917,40.86,202340,0
+URAA.US,D,20251205,000000,41.3499,41.51,38.3,38.8,134090,0
+URAA.US,D,20251208,000000,39.4,39.4,37.72,38.45,63732,0
+URAA.US,D,20251209,000000,37.29,39.245,37.29,38.7,38282,0
+URAA.US,D,20251210,000000,36.31,36.64,33.53,35.8,135252,0
+URAA.US,D,20251211,000000,35.41,37.98,34.9001,37.76,77949,0
+URAA.US,D,20251212,000000,37.39,37.67,32.75,33.56,132406,0
+URAA.US,D,20251215,000000,33.94,34.5,31.48,31.5,118261,0
+URAA.US,D,20251216,000000,31.5,31.81,30.01,30.98,56823,0
+URAA.US,D,20251217,000000,31.075,31.6375,28.9,28.94,61691,0
+URAA.US,D,20251218,000000,29.8524,30.76,29.8356,30.7,122859,0
+URAA.US,D,20251219,000000,31.45,34.06,31.23,33.36,93940,0
+URAA.US,D,20251222,000000,34.25,35.87,33.4549,33.72,116166,0
+URAA.US,D,20251223,000000,33.5,34.925,33.4631,34.28,49855,0
+URAA.US,D,20251224,000000,33.65,34.24,33.135,34.17,26742,0
+URAA.US,D,20251226,000000,33.41,33.79,32.5744,32.95,42754,0
+URAA.US,D,20251229,000000,32.305,34.4,32.305,32.91,78526,0
+URAA.US,D,20251230,000000,31.5,32.45,30.3108,31.32,183435,0
+URAA.US,D,20251231,000000,31.5869,32.11,31.0186,31.25,58755,0
+URAA.US,D,20260102,000000,32.25,36.56,31.42,36.56,257257,0
+URAA.US,D,20260105,000000,38.42,40.2599,37.04,40.03,199585,0
+URAA.US,D,20260106,000000,40.07,40.8793,38.9,40.25,166274,0
+URAA.US,D,20260107,000000,39.76,41.46,39.51,41.35,83826,0
+URAA.US,D,20260108,000000,40.7686,41.03,39.5895,40.79,121030,0
+URAA.US,D,20260109,000000,44.155,45.3,41.276299,41.9,115596,0
+URAA.US,D,20260112,000000,42.905,44.47,41.5,44.07,129763,0
+URAA.US,D,20260113,000000,44.65,44.98,42.4077,42.58,137097,0
+URAA.US,D,20260114,000000,42.745,46.1,41.55,45.27,140656,0
+URAA.US,D,20260115,000000,45.52,47.63,44.305,46.19,146817,0
+URAA.US,D,20260116,000000,46.7,49.23,46.0574,48.35,199698,0
+URAA.US,D,20260120,000000,49,51,47.1026,47.76,225177,0
+URAA.US,D,20260121,000000,51.27,52.01,48.19,51.38,220663,0
+URAA.US,D,20260122,000000,52.53,53.4,51.01,52.97,181575,0
+URAA.US,D,20260123,000000,53.61,53.61,51.51,52.56,142802,0
+URAA.US,D,20260126,000000,55.25,56.6,49.071,49.33,358735,0
+URAA.US,D,20260127,000000,50.5223,54.72,49.592,54.61,158285,0
+URAA.US,D,20260128,000000,56.63,62.06,55.8232,62.06,317802,0
+URAA.US,D,20260129,000000,62.725,63.13,51.2201,57.54,518368,0
+URAA.US,D,20260130,000000,54,56.2169,46.79,48.81,326936,0
+URAA.US,D,20260202,000000,48.67,50.23,45.2447,45.86,228822,0
+URAA.US,D,20260203,000000,49.67,52,48.18,51.16,153992,0
+URAA.US,D,20260204,000000,51.575,51.99,40.5,44.01,399936,0
+URAA.US,D,20260205,000000,40.4001,42.96,38.84,38.91,203128,0
+URAA.US,D,20260206,000000,41.3601,43.63,40.3,43.63,145479,0
+URAA.US,D,20260209,000000,43.25,47.7677,43,47.61,193774,0
+URAA.US,D,20260210,000000,47.09,47.7,45.185,45.48,93817,0
+URAA.US,D,20260211,000000,47.47,47.732,43,45.94,159487,0
+URAA.US,D,20260212,000000,46,46.1207,41.79,42.92,113939,0
+URAA.US,D,20260213,000000,42,44.0999,40.26,42.87,81074,0
+URAA.US,D,20260217,000000,41.01,42.73,39.38,42.12,91588,0
+URAA.US,D,20260218,000000,42.7,45.775,42.7,44.71,69705,0
diff --git a/daily/us/nyse stocks/2/usb_s.us.txt b/daily/us/nyse stocks/2/usb_s.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..53db9506387c7d75bf413e60c69c871cc26cb234
--- /dev/null
+++ b/daily/us/nyse stocks/2/usb_s.us.txt	
@@ -0,0 +1,1004 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USB_S.US,D,20220217,000000,23.5,23.5,22.95,22.95,184717,0
+USB_S.US,D,20220218,000000,22.9,23.18,22.9,23.12,145920,0
+USB_S.US,D,20220222,000000,23.07,23.35,23.0401,23.13,353864,0
+USB_S.US,D,20220223,000000,23.34,23.35,23.16,23.25,402637,0
+USB_S.US,D,20220224,000000,23.14,23.91,22.57,23.9,950114,0
+USB_S.US,D,20220225,000000,23.7,24,23.37,23.865,296618,0
+USB_S.US,D,20220228,000000,23.9,24.05,23.61,23.84,2262312,0
+USB_S.US,D,20220301,000000,23.69,23.88,23.65,23.86,126138,0
+USB_S.US,D,20220302,000000,23.72,23.98,23.42,23.89,203194,0
+USB_S.US,D,20220303,000000,23.74,23.76,23.59,23.7,145990,0
+USB_S.US,D,20220304,000000,23.645,23.68,23.19,23.22,252437,0
+USB_S.US,D,20220307,000000,23.33,23.33,23.02,23.18,212565,0
+USB_S.US,D,20220308,000000,23.13,23.368,23.02,23.1,226565,0
+USB_S.US,D,20220309,000000,23.15,23.49,23,23.29,200000,0
+USB_S.US,D,20220310,000000,23.16,23.2247,23.05,23.15,189822,0
+USB_S.US,D,20220311,000000,23.06,23.1489,22.75,22.84,360957,0
+USB_S.US,D,20220314,000000,22.75,22.75,21.93,22.18,116113,0
+USB_S.US,D,20220315,000000,22.18,22.35,21.94,22.27,174267,0
+USB_S.US,D,20220316,000000,22.34,22.6,22.17,22.6,62441,0
+USB_S.US,D,20220317,000000,22.64,22.8,22.41,22.77,95619,0
+USB_S.US,D,20220318,000000,22.82,22.95,22.673,22.95,19413,0
+USB_S.US,D,20220321,000000,22.89,22.89,22.45,22.52,121920,0
+USB_S.US,D,20220322,000000,22.42,22.45,22.09,22.25,142214,0
+USB_S.US,D,20220323,000000,22.23,22.35,22.07,22.15,278101,0
+USB_S.US,D,20220324,000000,22.15,22.38,22.1,22.35,192990,0
+USB_S.US,D,20220325,000000,22.4,22.4298,22.06,22.17,57313,0
+USB_S.US,D,20220328,000000,22.23,22.2842,22.1,22.26,69455,0
+USB_S.US,D,20220329,000000,22.4,22.54,22.35,22.46,97224,0
+USB_S.US,D,20220330,000000,22.33,22.64,22.25,22.47,31040,0
+USB_S.US,D,20220331,000000,22.5,22.7091,22.5,22.56,50263,0
+USB_S.US,D,20220401,000000,22.47,22.6381,22.43,22.53,33754,0
+USB_S.US,D,20220404,000000,22.63,22.67,22.33,22.4,86242,0
+USB_S.US,D,20220405,000000,22.34,22.39,22.04,22.0691,101250,0
+USB_S.US,D,20220406,000000,21.93,22.04,21.84,21.9,89614,0
+USB_S.US,D,20220407,000000,21.89,22.1615,21.81,22.12,95662,0
+USB_S.US,D,20220408,000000,22.06,22.06,21.75,21.89,181087,0
+USB_S.US,D,20220411,000000,21.79,21.79,21.35,21.41,86695,0
+USB_S.US,D,20220412,000000,21.64,21.64,21,21.07,54894,0
+USB_S.US,D,20220413,000000,21.29,21.3667,20.89,20.93,38610,0
+USB_S.US,D,20220414,000000,21.03,21.2,20.79,20.84,107644,0
+USB_S.US,D,20220418,000000,20.84,21.15,20.84,20.84,57954,0
+USB_S.US,D,20220419,000000,20.84,20.84,20.55,20.66,97317,0
+USB_S.US,D,20220420,000000,20.75,20.87,20.51,20.7,42295,0
+USB_S.US,D,20220421,000000,20.89,20.9,20.4001,20.4327,51161,0
+USB_S.US,D,20220422,000000,20.48,20.48,20.09,20.28,79290,0
+USB_S.US,D,20220425,000000,20.28,20.29,20.1,20.29,78930,0
+USB_S.US,D,20220426,000000,20.27,20.3719,20.1,20.15,124782,0
+USB_S.US,D,20220427,000000,20.22,20.2398,19.85,19.85,142591,0
+USB_S.US,D,20220428,000000,19.95,20,19.61,19.88,271563,0
+USB_S.US,D,20220429,000000,19.81,19.84,19.541,19.83,87007,0
+USB_S.US,D,20220502,000000,19.7,19.73,19.07,19.25,49892,0
+USB_S.US,D,20220503,000000,19.22,19.4,18.95,19.03,144311,0
+USB_S.US,D,20220504,000000,18.92,19.75,18.87,19.73,149319,0
+USB_S.US,D,20220505,000000,19.47,19.47,19.0942,19.41,40902,0
+USB_S.US,D,20220506,000000,19.23,19.3261,19,19.07,66457,0
+USB_S.US,D,20220509,000000,19,19.0101,18.84,18.85,80511,0
+USB_S.US,D,20220510,000000,18.98,19.3,18.96,19.27,78730,0
+USB_S.US,D,20220511,000000,19.19,19.63,19.19,19.39,74107,0
+USB_S.US,D,20220512,000000,19.41,19.59,19.23,19.46,161257,0
+USB_S.US,D,20220513,000000,19.56,19.72,19.53,19.53,50028,0
+USB_S.US,D,20220516,000000,19.67,19.89,19.5052,19.83,71231,0
+USB_S.US,D,20220517,000000,19.94,19.96,19.56,19.56,141598,0
+USB_S.US,D,20220518,000000,19.61,19.68,19.19,19.51,156474,0
+USB_S.US,D,20220519,000000,19.54,19.73,19.41,19.69,122441,0
+USB_S.US,D,20220520,000000,19.79,19.79,19.42,19.47,52751,0
+USB_S.US,D,20220523,000000,19.57,19.6,19.37,19.53,33183,0
+USB_S.US,D,20220524,000000,19.53,19.75,19.32,19.75,66261,0
+USB_S.US,D,20220525,000000,19.83,20.28,19.83,20.27,41835,0
+USB_S.US,D,20220526,000000,20.19,20.81,20.19,20.66,72307,0
+USB_S.US,D,20220527,000000,20.92,21.47,20.8106,21.28,63163,0
+USB_S.US,D,20220531,000000,21.28,21.4033,20.83,21.3,103123,0
+USB_S.US,D,20220601,000000,21.37,21.4499,21.08,21.1,41675,0
+USB_S.US,D,20220602,000000,21.15,21.22,20.9301,21.2,109038,0
+USB_S.US,D,20220603,000000,21.04,21.17,20.8741,21.12,75413,0
+USB_S.US,D,20220606,000000,21.2,21.32,20.83,20.88,100457,0
+USB_S.US,D,20220607,000000,20.88,21.18,20.88,21.09,36721,0
+USB_S.US,D,20220608,000000,21.08,21.12,20.87,20.87,33321,0
+USB_S.US,D,20220609,000000,20.81,20.87,20.43,20.6,85657,0
+USB_S.US,D,20220610,000000,20.42,20.42,20.0025,20.29,50955,0
+USB_S.US,D,20220613,000000,19.95,19.95,19.32,19.3453,71055,0
+USB_S.US,D,20220614,000000,19.39,19.7,19.16,19.34,58218,0
+USB_S.US,D,20220615,000000,19.57,19.89,19.35,19.63,158259,0
+USB_S.US,D,20220616,000000,19.4,19.63,19.26,19.444,52393,0
+USB_S.US,D,20220617,000000,19.56,19.68,19.46,19.6099,46404,0
+USB_S.US,D,20220621,000000,19.87,20.07,19.6433,20,51889,0
+USB_S.US,D,20220622,000000,20.01,20.15,19.92,20.04,44396,0
+USB_S.US,D,20220623,000000,20.1,20.18,19.96,20.06,89980,0
+USB_S.US,D,20220624,000000,20.16,20.308,20.07,20.09,88656,0
+USB_S.US,D,20220627,000000,20.14,20.25,19.93,20.15,30469,0
+USB_S.US,D,20220628,000000,20.13,20.2389,19.91,19.97,63153,0
+USB_S.US,D,20220629,000000,19.85,19.95,19.79,19.95,26941,0
+USB_S.US,D,20220630,000000,19.95,20.26,19.8,20.26,392652,0
+USB_S.US,D,20220701,000000,20.22,20.6,20.17,20.55,66739,0
+USB_S.US,D,20220705,000000,20.55,20.68,20.3837,20.62,67777,0
+USB_S.US,D,20220706,000000,20.64,20.66,20.44,20.66,24322,0
+USB_S.US,D,20220707,000000,20.71,20.8342,20.62,20.64,26172,0
+USB_S.US,D,20220708,000000,20.66,20.84,20.5,20.84,30165,0
+USB_S.US,D,20220711,000000,20.84,20.94,20.7426,20.94,25280,0
+USB_S.US,D,20220712,000000,20.94,21.18,20.77,20.79,33621,0
+USB_S.US,D,20220713,000000,20.56,20.92,20.56,20.92,32251,0
+USB_S.US,D,20220714,000000,20.81,20.92,20.65,20.86,31733,0
+USB_S.US,D,20220715,000000,21,21.31,20.91,21.2,89008,0
+USB_S.US,D,20220718,000000,21.19,21.21,21.0501,21.1,43746,0
+USB_S.US,D,20220719,000000,21.15,21.16,20.95,20.95,26224,0
+USB_S.US,D,20220720,000000,21.07,21.13,20.93,21.0199,25675,0
+USB_S.US,D,20220721,000000,21.07,21.1307,20.9501,21,67156,0
+USB_S.US,D,20220722,000000,21.06,21.2706,21.04,21.12,18344,0
+USB_S.US,D,20220725,000000,21.15,21.18,20.96,21.05,37823,0
+USB_S.US,D,20220726,000000,21.12,21.15,20.94,21,39911,0
+USB_S.US,D,20220727,000000,21.08,21.1,20.91,21,95084,0
+USB_S.US,D,20220728,000000,21.03,21.1356,20.83,21,85641,0
+USB_S.US,D,20220729,000000,21.05,21.29,21.05,21.15,180661,0
+USB_S.US,D,20220801,000000,21.06,21.33,21.06,21.28,247659,0
+USB_S.US,D,20220802,000000,21.16,21.95,21.16,21.8,113083,0
+USB_S.US,D,20220803,000000,21.78,22.1,21.78,22.1,59952,0
+USB_S.US,D,20220804,000000,22.06,22.09,21.83,22.08,35199,0
+USB_S.US,D,20220805,000000,21.91,22,21.68,21.77,29077,0
+USB_S.US,D,20220808,000000,21.79,21.8,21.47,21.65,80827,0
+USB_S.US,D,20220809,000000,21.65,21.7,21.32,21.37,29148,0
+USB_S.US,D,20220810,000000,21.56,21.74,21.49,21.68,52457,0
+USB_S.US,D,20220811,000000,21.74,21.74,21.56,21.64,58026,0
+USB_S.US,D,20220812,000000,21.64,21.7062,21.55,21.58,34035,0
+USB_S.US,D,20220815,000000,21.64,21.76,21.635,21.7,87493,0
+USB_S.US,D,20220816,000000,21.75,21.76,21.55,21.55,145264,0
+USB_S.US,D,20220817,000000,21.47,21.5,21.22,21.28,44569,0
+USB_S.US,D,20220818,000000,21.22,21.32,21.18,21.27,60441,0
+USB_S.US,D,20220819,000000,21.11,21.22,20.9,20.97,89925,0
+USB_S.US,D,20220822,000000,20.89,21.02,20.675,20.7,57530,0
+USB_S.US,D,20220823,000000,20.67,20.85,19.72,20.12,133024,0
+USB_S.US,D,20220824,000000,20.23,20.57,20.02,20.39,66802,0
+USB_S.US,D,20220825,000000,20.53,20.85,20.3823,20.66,97682,0
+USB_S.US,D,20220826,000000,20.75,20.87,20.37,20.5,215363,0
+USB_S.US,D,20220829,000000,20.4,20.48,20.34,20.37,93841,0
+USB_S.US,D,20220830,000000,20.43,20.49,20.17,20.3,116962,0
+USB_S.US,D,20220831,000000,20.38,20.38,19.82,19.9,239372,0
+USB_S.US,D,20220901,000000,19.92,19.92,19.6,19.83,42963,0
+USB_S.US,D,20220902,000000,19.88,20.0034,19.84,19.89,30794,0
+USB_S.US,D,20220906,000000,19.88,19.8899,19.66,19.76,49359,0
+USB_S.US,D,20220907,000000,19.73,19.89,19.73,19.81,16563,0
+USB_S.US,D,20220908,000000,19.75,19.94,19.724,19.77,48751,0
+USB_S.US,D,20220909,000000,19.89,19.99,19.78,19.86,47297,0
+USB_S.US,D,20220912,000000,19.91,20.0605,19.86,19.91,30851,0
+USB_S.US,D,20220913,000000,19.67,19.89,19.67,19.86,55696,0
+USB_S.US,D,20220914,000000,19.87,19.96,19.7894,19.94,51506,0
+USB_S.US,D,20220915,000000,19.84,19.93,19.74,19.74,55331,0
+USB_S.US,D,20220916,000000,19.66,19.69,19.45,19.68,31139,0
+USB_S.US,D,20220919,000000,19.67,19.67,19.45,19.55,46469,0
+USB_S.US,D,20220920,000000,19.44,19.53,19.3,19.49,46701,0
+USB_S.US,D,20220921,000000,19.49,19.75,19.3722,19.68,29887,0
+USB_S.US,D,20220922,000000,19.62,19.62,19.3,19.39,32172,0
+USB_S.US,D,20220923,000000,19.36,19.36,19.06,19.17,55192,0
+USB_S.US,D,20220926,000000,19.2,19.29,19.0401,19.2,133930,0
+USB_S.US,D,20220927,000000,19.27,19.3,19.1,19.25,51098,0
+USB_S.US,D,20220928,000000,19.26,19.55,19.19,19.4,94224,0
+USB_S.US,D,20220929,000000,19.16,19.37,18.9201,19.25,146163,0
+USB_S.US,D,20220930,000000,19.13,19.39,19.13,19.36,430645,0
+USB_S.US,D,20221003,000000,19.53,19.65,19.4979,19.55,39238,0
+USB_S.US,D,20221004,000000,19.6,19.78,19.59,19.6,50265,0
+USB_S.US,D,20221005,000000,19.5,19.54,19.4172,19.45,45081,0
+USB_S.US,D,20221006,000000,19.49,19.49,19.22,19.3,14383,0
+USB_S.US,D,20221007,000000,19.18,19.28,18.9618,19.162,21808,0
+USB_S.US,D,20221010,000000,19.23,19.23,18.96,19,40176,0
+USB_S.US,D,20221011,000000,18.99,19,18.86,18.87,52309,0
+USB_S.US,D,20221012,000000,18.86,18.92,18.74,18.77,62652,0
+USB_S.US,D,20221013,000000,18.55,18.8313,18.485,18.64,74989,0
+USB_S.US,D,20221014,000000,18.74,18.74,18.52,18.57,48301,0
+USB_S.US,D,20221017,000000,18.8,18.8292,18.54,18.6,58033,0
+USB_S.US,D,20221018,000000,18.74,18.809,18.58,18.58,37322,0
+USB_S.US,D,20221019,000000,18.52,18.58,18.43,18.48,52622,0
+USB_S.US,D,20221020,000000,18.45,18.45,18.17,18.29,34234,0
+USB_S.US,D,20221021,000000,18.24,18.28,18.06,18.26,50804,0
+USB_S.US,D,20221024,000000,18.26,18.46,18.1708,18.34,61251,0
+USB_S.US,D,20221025,000000,18.47,18.58,18.29,18.5,75771,0
+USB_S.US,D,20221026,000000,18.595,18.71,18.43,18.52,66706,0
+USB_S.US,D,20221027,000000,18.63,18.6698,18.46,18.49,35465,0
+USB_S.US,D,20221028,000000,18.53,18.62,18.4172,18.62,33383,0
+USB_S.US,D,20221031,000000,18.59,18.69,18.46,18.5,113451,0
+USB_S.US,D,20221101,000000,18.69,18.69,18.36,18.52,47667,0
+USB_S.US,D,20221102,000000,18.5,18.7,18.33,18.6,52074,0
+USB_S.US,D,20221103,000000,18.53,18.53,18.36,18.49,40408,0
+USB_S.US,D,20221104,000000,18.57,18.64,18.4,18.49,53621,0
+USB_S.US,D,20221107,000000,18.53,18.61,18.3901,18.54,50826,0
+USB_S.US,D,20221108,000000,18.62,19.03,18.62,18.99,41278,0
+USB_S.US,D,20221109,000000,19.02,19.13,18.8201,18.92,83958,0
+USB_S.US,D,20221110,000000,19.47,20.1286,19.438,20.1286,40565,0
+USB_S.US,D,20221111,000000,20.11,20.58,19.9619,20.29,26270,0
+USB_S.US,D,20221114,000000,20.28,20.2899,19.945,20.04,44563,0
+USB_S.US,D,20221115,000000,20.34,20.45,20.1482,20.37,39257,0
+USB_S.US,D,20221116,000000,20.37,20.45,20.3,20.39,27560,0
+USB_S.US,D,20221117,000000,20.25,20.3,20.17,20.27,47872,0
+USB_S.US,D,20221118,000000,20.32,20.42,20.21,20.37,67521,0
+USB_S.US,D,20221121,000000,20.43,20.52,20.3082,20.45,46080,0
+USB_S.US,D,20221122,000000,20.5,20.62,20.29,20.4,56012,0
+USB_S.US,D,20221123,000000,20.47,20.59,20.3182,20.43,63391,0
+USB_S.US,D,20221125,000000,20.46,20.56,20.4,20.49,11423,0
+USB_S.US,D,20221128,000000,20.49,20.555,20.12,20.12,97655,0
+USB_S.US,D,20221129,000000,20.09,20.25,19.89,19.93,82329,0
+USB_S.US,D,20221130,000000,19.95,20.27,19.7,20.18,80377,0
+USB_S.US,D,20221201,000000,20.38,20.5172,20.1953,20.44,74517,0
+USB_S.US,D,20221202,000000,20.35,20.48,20.24,20.46,50479,0
+USB_S.US,D,20221205,000000,20.31,20.44,20.0401,20.07,73273,0
+USB_S.US,D,20221206,000000,20.2,20.28,19.77,20.02,48006,0
+USB_S.US,D,20221207,000000,20.09,20.14,19.96,20.13,41470,0
+USB_S.US,D,20221208,000000,20.18,20.27,19.92,19.98,65031,0
+USB_S.US,D,20221209,000000,19.93,19.985,19.68,19.69,54457,0
+USB_S.US,D,20221212,000000,19.7,19.8,19.58,19.6,66449,0
+USB_S.US,D,20221213,000000,19.9,20.03,19.7126,19.81,57048,0
+USB_S.US,D,20221214,000000,19.81,19.95,19.69,19.83,59197,0
+USB_S.US,D,20221215,000000,19.83,19.87,19.65,19.65,71605,0
+USB_S.US,D,20221216,000000,19.63,19.69,19.5,19.69,104603,0
+USB_S.US,D,20221219,000000,19.64,19.8,19.54,19.675,66250,0
+USB_S.US,D,20221220,000000,19.64,19.71,19.47,19.55,82098,0
+USB_S.US,D,20221221,000000,19.6,19.67,19.44,19.52,122729,0
+USB_S.US,D,20221222,000000,19.49,19.5,19.13,19.26,59380,0
+USB_S.US,D,20221223,000000,19.32,19.46,19.12,19.19,79878,0
+USB_S.US,D,20221227,000000,19.11,19.23,18.815,18.88,51675,0
+USB_S.US,D,20221228,000000,18.95,18.95,18.62,18.67,120177,0
+USB_S.US,D,20221229,000000,18.54,18.63,18.36,18.4,107267,0
+USB_S.US,D,20221230,000000,18.38,18.7,18.33,18.33,150774,0
+USB_S.US,D,20230103,000000,18.55,18.9347,18.4968,18.58,47803,0
+USB_S.US,D,20230104,000000,18.72,19.1399,18.72,19.08,32653,0
+USB_S.US,D,20230105,000000,19.01,19.66,18.8101,19.58,43367,0
+USB_S.US,D,20230106,000000,19.69,20.19,19.69,20.1,79458,0
+USB_S.US,D,20230109,000000,20.18,20.3899,20.0143,20.2328,66431,0
+USB_S.US,D,20230110,000000,20.25,20.3158,20.15,20.285,19677,0
+USB_S.US,D,20230111,000000,20.29,20.29,20.15,20.16,39241,0
+USB_S.US,D,20230112,000000,20.3,20.378,20.1567,20.2545,24523,0
+USB_S.US,D,20230113,000000,20.25,20.45,20.25,20.33,29316,0
+USB_S.US,D,20230117,000000,20.42,20.75,20.37,20.6836,64760,0
+USB_S.US,D,20230118,000000,20.88,21.1028,20.76,20.77,45441,0
+USB_S.US,D,20230119,000000,20.81,21.0799,20.68,21.02,40221,0
+USB_S.US,D,20230120,000000,21.11,21.1382,20.95,21.05,30526,0
+USB_S.US,D,20230123,000000,21.05,21.4,21.05,21.25,52993,0
+USB_S.US,D,20230124,000000,21.38,21.39,21.18,21.29,29917,0
+USB_S.US,D,20230125,000000,21.18,21.335,21.16,21.3,26506,0
+USB_S.US,D,20230126,000000,21.4,21.4,21.21,21.21,88043,0
+USB_S.US,D,20230127,000000,21.28,21.43,21.05,21.07,118690,0
+USB_S.US,D,20230130,000000,21.12,21.37,21.0241,21.3,53829,0
+USB_S.US,D,20230131,000000,21.34,21.54,21.33,21.54,65907,0
+USB_S.US,D,20230201,000000,21.55,21.61,21.32,21.49,54680,0
+USB_S.US,D,20230202,000000,21.61,21.86,21.61,21.76,54874,0
+USB_S.US,D,20230203,000000,21.54,21.63,21.2,21.24,71546,0
+USB_S.US,D,20230206,000000,21.14,21.14,20.75,20.87,64557,0
+USB_S.US,D,20230207,000000,20.96,21,20.52,20.72,96856,0
+USB_S.US,D,20230208,000000,20.77,20.84,20.6,20.72,56705,0
+USB_S.US,D,20230209,000000,20.9,20.94,20.65,20.69,33963,0
+USB_S.US,D,20230210,000000,20.69,20.69,20.49,20.63,31920,0
+USB_S.US,D,20230213,000000,20.65,20.77,20.55,20.77,30754,0
+USB_S.US,D,20230214,000000,20.74,20.88,20.59,20.8095,64461,0
+USB_S.US,D,20230215,000000,20.75,20.82,20.72,20.74,27302,0
+USB_S.US,D,20230216,000000,20.64,20.65,20.45,20.46,22804,0
+USB_S.US,D,20230217,000000,20.4,20.53,20.24,20.43,20461,0
+USB_S.US,D,20230221,000000,20.25,20.26,19.7,19.73,58201,0
+USB_S.US,D,20230222,000000,19.8,20.15,19.8,19.99,55927,0
+USB_S.US,D,20230223,000000,20.13,20.4014,20.08,20.35,38286,0
+USB_S.US,D,20230224,000000,20.23,20.29,20.1185,20.19,22852,0
+USB_S.US,D,20230227,000000,20.33,20.4,20.04,20.12,40891,0
+USB_S.US,D,20230228,000000,20.15,20.36,20.03,20.36,44852,0
+USB_S.US,D,20230301,000000,20.33,20.33,20.13,20.22,18037,0
+USB_S.US,D,20230302,000000,20.05,20.18,19.91,20.13,33990,0
+USB_S.US,D,20230303,000000,20.26,20.4892,20.19,20.38,32041,0
+USB_S.US,D,20230306,000000,20.48,20.5331,20.35,20.35,36910,0
+USB_S.US,D,20230307,000000,20.39,20.4068,20.15,20.27,55695,0
+USB_S.US,D,20230308,000000,20.22,20.38,20.09,20.15,17745,0
+USB_S.US,D,20230309,000000,20.24,20.24,19.64,19.65,51476,0
+USB_S.US,D,20230310,000000,19.65,19.88,19.21,19.75,59703,0
+USB_S.US,D,20230313,000000,19.46,19.46,18.33,18.54,112804,0
+USB_S.US,D,20230314,000000,19.04,20.1,18.895,19.96,105165,0
+USB_S.US,D,20230315,000000,19.6,20.44,19.34,20.21,70894,0
+USB_S.US,D,20230316,000000,20.23,21.03,19.855,20.95,96449,0
+USB_S.US,D,20230317,000000,20.87,21.07,20.435,20.86,145996,0
+USB_S.US,D,20230320,000000,20.98,21.24,20.74,20.8,117623,0
+USB_S.US,D,20230321,000000,20.99,21.19,20.93,21.005,102151,0
+USB_S.US,D,20230322,000000,21.05,21.31,20.91,20.91,109723,0
+USB_S.US,D,20230323,000000,21.04,21.15,20.5117,20.58,102598,0
+USB_S.US,D,20230324,000000,20.61,20.7494,20.18,20.59,61889,0
+USB_S.US,D,20230327,000000,20.87,21.15,20.76,20.81,49965,0
+USB_S.US,D,20230328,000000,20.76,20.97,20.76,20.85,24830,0
+USB_S.US,D,20230329,000000,20.89,21.36,20.89,21.15,60049,0
+USB_S.US,D,20230330,000000,21.04,21.09,20.87,20.97,67882,0
+USB_S.US,D,20230331,000000,21.08,21.19,20.93,21.14,134847,0
+USB_S.US,D,20230403,000000,21.14,21.25,20.96,21.2,33228,0
+USB_S.US,D,20230404,000000,21.2,21.28,21.01,21.16,33419,0
+USB_S.US,D,20230405,000000,21.09,21.3,20.9601,21.23,41414,0
+USB_S.US,D,20230406,000000,21.26,21.47,21.2,21.35,30868,0
+USB_S.US,D,20230410,000000,21.26,21.44,21.26,21.38,35674,0
+USB_S.US,D,20230411,000000,21.43,21.58,21.31,21.5,63198,0
+USB_S.US,D,20230412,000000,21.62,21.62,21.37,21.46,69863,0
+USB_S.US,D,20230413,000000,21.51,21.51,21.35,21.36,91948,0
+USB_S.US,D,20230414,000000,21.4,21.5,21.2,21.29,78832,0
+USB_S.US,D,20230417,000000,21.36,21.43,21.11,21.17,79227,0
+USB_S.US,D,20230418,000000,21.17,21.19,21.01,21.01,40823,0
+USB_S.US,D,20230419,000000,20.98,21.17,20.95,21.13,56148,0
+USB_S.US,D,20230420,000000,21.13,21.18,21.02,21.04,39688,0
+USB_S.US,D,20230421,000000,21.17,21.1841,21,21.13,32336,0
+USB_S.US,D,20230424,000000,21.17,21.18,20.8,20.86,42760,0
+USB_S.US,D,20230425,000000,20.78,20.94,20.25,20.27,63283,0
+USB_S.US,D,20230426,000000,20.34,20.55,20.1733,20.18,80630,0
+USB_S.US,D,20230427,000000,20.32,20.56,20.2898,20.5,63633,0
+USB_S.US,D,20230428,000000,20.55,20.7,20.48,20.48,97158,0
+USB_S.US,D,20230501,000000,20.51,20.55,19.42,19.47,105064,0
+USB_S.US,D,20230502,000000,19.57,19.57,18.665,19,101786,0
+USB_S.US,D,20230503,000000,19,19.045,18.14,18.14,70528,0
+USB_S.US,D,20230504,000000,17.81,17.9,16.01,16.5,233679,0
+USB_S.US,D,20230505,000000,17.36,17.41,16.51,17.22,93683,0
+USB_S.US,D,20230508,000000,17.43,17.8999,17.34,17.52,68569,0
+USB_S.US,D,20230509,000000,17.7,17.81,17.2612,17.655,49720,0
+USB_S.US,D,20230510,000000,17.97,18.47,17.92,18.34,55931,0
+USB_S.US,D,20230511,000000,18.2,18.48,18.13,18.295,30498,0
+USB_S.US,D,20230512,000000,18.63,18.63,18.21,18.38,27803,0
+USB_S.US,D,20230515,000000,18.38,18.68,18.25,18.65,87622,0
+USB_S.US,D,20230516,000000,18.63,18.7599,18.01,18.01,69042,0
+USB_S.US,D,20230517,000000,18.28,18.69,18,18.69,53150,0
+USB_S.US,D,20230518,000000,18.66,19.56,18.3799,19.06,76718,0
+USB_S.US,D,20230519,000000,19.29,19.29,18.74,18.95,45749,0
+USB_S.US,D,20230522,000000,19.06,19.15,18.82,18.96,19536,0
+USB_S.US,D,20230523,000000,19.02,19.32,19.02,19.09,33037,0
+USB_S.US,D,20230524,000000,19.05,19.34,19.01,19.15,51057,0
+USB_S.US,D,20230525,000000,19.25,19.38,18.86,19.08,26537,0
+USB_S.US,D,20230526,000000,19.23,19.29,19.09,19.15,8677,0
+USB_S.US,D,20230530,000000,19.45,19.72,19.338,19.47,40822,0
+USB_S.US,D,20230531,000000,19.59,19.65,19.31,19.31,85398,0
+USB_S.US,D,20230601,000000,19.52,19.66,19.385,19.4,32841,0
+USB_S.US,D,20230602,000000,19.62,19.95,19.565,19.69,39009,0
+USB_S.US,D,20230605,000000,19.86,20.76,19.48,19.48,30709,0
+USB_S.US,D,20230606,000000,19.67,19.74,19.39,19.39,23319,0
+USB_S.US,D,20230607,000000,19.59,19.65,19.22,19.23,32358,0
+USB_S.US,D,20230608,000000,19.36,19.48,19.12,19.3,43653,0
+USB_S.US,D,20230609,000000,19.39,19.46,19.3,19.39,22586,0
+USB_S.US,D,20230612,000000,19.54,19.54,19.1032,19.24,30247,0
+USB_S.US,D,20230613,000000,19.42,19.42,19.18,19.19,29896,0
+USB_S.US,D,20230614,000000,19.24,19.26,19.02,19.12,37292,0
+USB_S.US,D,20230615,000000,19.12,19.29,18.8,19.14,20332,0
+USB_S.US,D,20230616,000000,19.27,19.29,19.09,19.09,27073,0
+USB_S.US,D,20230620,000000,19.17,19.2046,18.97,18.97,24765,0
+USB_S.US,D,20230621,000000,19.03,19.2,18.85,19.07,48947,0
+USB_S.US,D,20230622,000000,19.08,19.13,18.71,18.82,50880,0
+USB_S.US,D,20230623,000000,18.86,19.09,18.76,18.97,24311,0
+USB_S.US,D,20230626,000000,19.04,19.3447,18.98,19.02,24393,0
+USB_S.US,D,20230627,000000,19.16,19.25,19.05,19.13,25239,0
+USB_S.US,D,20230628,000000,19.27,19.39,19.06,19.39,27820,0
+USB_S.US,D,20230629,000000,19.15,19.15,18.72,18.72,44882,0
+USB_S.US,D,20230630,000000,18.87,19.1,18.84,19.1,83474,0
+USB_S.US,D,20230703,000000,19.15,19.26,18.95,19.19,10114,0
+USB_S.US,D,20230705,000000,19.21,19.21,18.86,18.89,35384,0
+USB_S.US,D,20230706,000000,18.8,18.8,18.22,18.5,31367,0
+USB_S.US,D,20230707,000000,18.5,18.71,18.41,18.5,18240,0
+USB_S.US,D,20230710,000000,18.71,18.7598,18.5499,18.65,21552,0
+USB_S.US,D,20230711,000000,18.7,18.85,18.64,18.84,23978,0
+USB_S.US,D,20230712,000000,19,19.06,18.8401,18.935,36152,0
+USB_S.US,D,20230713,000000,19.06,19.13,18.94,19.1,87362,0
+USB_S.US,D,20230714,000000,19.18,19.2,18.79,19.04,28133,0
+USB_S.US,D,20230717,000000,19.06,19.06,18.72,18.8,28917,0
+USB_S.US,D,20230718,000000,18.83,18.99,18.79,18.99,25868,0
+USB_S.US,D,20230719,000000,19.05,19.25,19.05,19.23,37024,0
+USB_S.US,D,20230720,000000,19.15,19.15,18.95,19.11,38895,0
+USB_S.US,D,20230721,000000,19.07,19.26,19.04,19.07,38685,0
+USB_S.US,D,20230724,000000,19.18,19.1996,19.04,19.17,28705,0
+USB_S.US,D,20230725,000000,19.08,19.0935,18.98,19.04,35325,0
+USB_S.US,D,20230726,000000,19.14,19.31,19.055,19.21,22139,0
+USB_S.US,D,20230727,000000,19.37,19.49,19.19,19.29,47424,0
+USB_S.US,D,20230728,000000,19.35,19.35,18.92,19.08,73514,0
+USB_S.US,D,20230731,000000,19.15,19.38,19.15,19.34,54521,0
+USB_S.US,D,20230801,000000,19.27,19.29,19.1592,19.25,48984,0
+USB_S.US,D,20230802,000000,19.12,19.23,18.99,19.23,24916,0
+USB_S.US,D,20230803,000000,19.12,19.14,18.98,19.05,25426,0
+USB_S.US,D,20230804,000000,19.12,19.26,19.12,19.18,26858,0
+USB_S.US,D,20230807,000000,19.27,19.3,19.06,19.22,27258,0
+USB_S.US,D,20230808,000000,19,19.1544,18.91,19.0633,28163,0
+USB_S.US,D,20230809,000000,19.15,19.15,19,19,26301,0
+USB_S.US,D,20230810,000000,19.16,19.23,19.0583,19.21,84281,0
+USB_S.US,D,20230811,000000,19.14,19.25,19.09,19.2,59761,0
+USB_S.US,D,20230814,000000,19.2,19.28,19.1,19.22,33361,0
+USB_S.US,D,20230815,000000,19.17,19.23,19.08,19.17,116873,0
+USB_S.US,D,20230816,000000,19.16,19.2699,19.03,19.13,46729,0
+USB_S.US,D,20230817,000000,19.17,19.1971,18.9,19.07,53895,0
+USB_S.US,D,20230818,000000,18.95,19.0774,18.9,18.94,42664,0
+USB_S.US,D,20230821,000000,18.89,18.9785,18.83,18.84,31402,0
+USB_S.US,D,20230822,000000,18.93,19.01,18.81,18.83,33728,0
+USB_S.US,D,20230823,000000,18.9,19.09,18.9,19.05,26042,0
+USB_S.US,D,20230824,000000,19.1,19.11,18.958,19.05,21990,0
+USB_S.US,D,20230825,000000,19.09,19.09,18.84,18.84,27272,0
+USB_S.US,D,20230828,000000,19.01,19.01,18.77,18.79,19979,0
+USB_S.US,D,20230829,000000,18.85,18.9804,18.81,18.935,13262,0
+USB_S.US,D,20230830,000000,18.98,19.05,18.9,18.91,16144,0
+USB_S.US,D,20230831,000000,18.92,19.31,18.88,19.31,95212,0
+USB_S.US,D,20230901,000000,19.23,19.26,19.1201,19.19,18128,0
+USB_S.US,D,20230905,000000,19.13,19.2,19.03,19.05,30315,0
+USB_S.US,D,20230906,000000,19.06,19.1706,18.93,18.93,13790,0
+USB_S.US,D,20230907,000000,18.99,19.1,18.86,18.96,22694,0
+USB_S.US,D,20230908,000000,19.05,19.14,18.96,19,16065,0
+USB_S.US,D,20230911,000000,19,19.1,18.98,18.98,18268,0
+USB_S.US,D,20230912,000000,19.03,19.08,18.9083,19.02,20098,0
+USB_S.US,D,20230913,000000,19.07,19.09,18.81,18.93,35778,0
+USB_S.US,D,20230914,000000,19.06,19.2,19,19.2,30358,0
+USB_S.US,D,20230915,000000,19.16,19.2,18.9723,19.12,60164,0
+USB_S.US,D,20230918,000000,19.05,19.28,19.05,19.24,37702,0
+USB_S.US,D,20230919,000000,19.2,19.33,19.17,19.31,31843,0
+USB_S.US,D,20230920,000000,19.33,19.4285,19.23,19.33,33130,0
+USB_S.US,D,20230921,000000,19.15,19.2402,18.89,19.11,45830,0
+USB_S.US,D,20230922,000000,19.16,19.32,19.15,19.29,122681,0
+USB_S.US,D,20230925,000000,19.15,19.24,19.02,19.23,64580,0
+USB_S.US,D,20230926,000000,19.2,19.24,18.5,18.51,100823,0
+USB_S.US,D,20230927,000000,18.63,18.68,18.33,18.58,77171,0
+USB_S.US,D,20230928,000000,18.23,18.31,18.14,18.31,34609,0
+USB_S.US,D,20230929,000000,18.44,18.61,18.28,18.29,166270,0
+USB_S.US,D,20231002,000000,18.25,18.37,17.92,17.9735,37041,0
+USB_S.US,D,20231003,000000,17.91,17.91,17,17.22,104422,0
+USB_S.US,D,20231004,000000,17.39,17.4046,16.86,16.87,41137,0
+USB_S.US,D,20231005,000000,16.99,16.99,16.67,16.73,66758,0
+USB_S.US,D,20231006,000000,16.48,16.85,16.4,16.69,36632,0
+USB_S.US,D,20231009,000000,16.71,17.06,16.6,17.04,80312,0
+USB_S.US,D,20231010,000000,17.09,17.23,16.85,17.18,37051,0
+USB_S.US,D,20231011,000000,17.25,17.35,17.1276,17.22,41993,0
+USB_S.US,D,20231012,000000,17.21,17.235,16.71,16.8,73043,0
+USB_S.US,D,20231013,000000,16.9,17.02,16.32,16.35,86632,0
+USB_S.US,D,20231016,000000,16.49,16.67,16.31,16.59,42215,0
+USB_S.US,D,20231017,000000,16.48,16.82,16.44,16.7,46006,0
+USB_S.US,D,20231018,000000,16.58,16.702,16.55,16.65,20398,0
+USB_S.US,D,20231019,000000,16.66,16.72,16.44,16.44,55178,0
+USB_S.US,D,20231020,000000,16.44,16.82,16.225,16.82,111978,0
+USB_S.US,D,20231023,000000,16.72,16.8439,16.58,16.7202,37564,0
+USB_S.US,D,20231024,000000,16.84,16.98,16.76,16.85,34669,0
+USB_S.US,D,20231025,000000,16.77,16.8299,16.66,16.66,29731,0
+USB_S.US,D,20231026,000000,16.76,16.81,16.62,16.71,21393,0
+USB_S.US,D,20231027,000000,16.78,16.85,16.6,16.6,34753,0
+USB_S.US,D,20231030,000000,16.68,16.69,16.52,16.52,20127,0
+USB_S.US,D,20231031,000000,16.6,16.92,16.52,16.86,126758,0
+USB_S.US,D,20231101,000000,16.86,17.22,16.74,17.1,33156,0
+USB_S.US,D,20231102,000000,17.25,17.7499,17.25,17.61,48483,0
+USB_S.US,D,20231103,000000,17.76,18.15,17.76,18.09,67342,0
+USB_S.US,D,20231106,000000,18.13,18.71,17.9817,18.5199,52355,0
+USB_S.US,D,20231107,000000,18.57,18.64,18.4109,18.6,28893,0
+USB_S.US,D,20231108,000000,18.64,18.7694,18.555,18.61,34596,0
+USB_S.US,D,20231109,000000,18.61,18.7,18.28,18.35,32660,0
+USB_S.US,D,20231110,000000,18.36,18.4799,18.25,18.4,21944,0
+USB_S.US,D,20231113,000000,18.37,18.76,18.25,18.58,62532,0
+USB_S.US,D,20231114,000000,18.7,18.9292,18.64,18.6404,82751,0
+USB_S.US,D,20231115,000000,18.57,18.67,18.42,18.42,35907,0
+USB_S.US,D,20231116,000000,18.56,18.64,18.4483,18.64,33429,0
+USB_S.US,D,20231117,000000,18.64,18.75,18.42,18.45,51173,0
+USB_S.US,D,20231120,000000,18.54,18.54,18.3507,18.39,41254,0
+USB_S.US,D,20231121,000000,18.43,18.51,18.17,18.18,24598,0
+USB_S.US,D,20231122,000000,18.25,18.44,17.83,18,38403,0
+USB_S.US,D,20231124,000000,18.1,18.2,17.97,18.19,14728,0
+USB_S.US,D,20231127,000000,18.15,18.6225,18.0401,18.62,31680,0
+USB_S.US,D,20231128,000000,18.62,18.7399,18.475,18.55,48273,0
+USB_S.US,D,20231129,000000,18.69,19.28,18.5929,19,57329,0
+USB_S.US,D,20231130,000000,19.15,19.33,18.98,18.98,129103,0
+USB_S.US,D,20231201,000000,19.08,19.44,19.03,19.44,52381,0
+USB_S.US,D,20231204,000000,19.28,19.47,19.16,19.24,39627,0
+USB_S.US,D,20231205,000000,19.34,19.34,19.08,19.08,73258,0
+USB_S.US,D,20231206,000000,19.19,19.4,19.01,19.01,41287,0
+USB_S.US,D,20231207,000000,19.1,19.26,18.98,19.01,41230,0
+USB_S.US,D,20231208,000000,18.95,19.05,18.8101,18.8325,33874,0
+USB_S.US,D,20231211,000000,18.83,19.0143,18.47,18.64,55226,0
+USB_S.US,D,20231212,000000,18.64,18.76,18.54,18.67,48405,0
+USB_S.US,D,20231213,000000,18.67,19.18,18.62,19.18,56430,0
+USB_S.US,D,20231214,000000,19.27,19.79,19.27,19.6987,80241,0
+USB_S.US,D,20231215,000000,19.58,19.84,19.48,19.6,53042,0
+USB_S.US,D,20231218,000000,19.6,19.75,19.4,19.5,46540,0
+USB_S.US,D,20231219,000000,19.5,19.69,19.13,19.5,156028,0
+USB_S.US,D,20231220,000000,19.47,19.69,19.4301,19.56,70469,0
+USB_S.US,D,20231221,000000,19.7,19.85,19.49,19.63,61154,0
+USB_S.US,D,20231222,000000,19.76,19.9,19.621,19.89,59453,0
+USB_S.US,D,20231226,000000,19.81,20.34,19.81,20.09,51732,0
+USB_S.US,D,20231227,000000,20.1,20.37,20.0476,20.19,56768,0
+USB_S.US,D,20231228,000000,20.09,20.21,19.71,19.81,102183,0
+USB_S.US,D,20231229,000000,19.81,19.8986,19.5,19.53,75323,0
+USB_S.US,D,20240102,000000,19.66,19.75,19.5159,19.73,48007,0
+USB_S.US,D,20240103,000000,19.65,19.85,19.4405,19.73,40071,0
+USB_S.US,D,20240104,000000,19.7,19.94,19.46,19.83,31299,0
+USB_S.US,D,20240105,000000,19.79,19.962,19.75,19.82,22812,0
+USB_S.US,D,20240108,000000,19.86,19.93,19.73,19.78,55362,0
+USB_S.US,D,20240109,000000,19.69,20,19.69,19.89,24455,0
+USB_S.US,D,20240110,000000,19.83,19.95,19.8,19.81,27548,0
+USB_S.US,D,20240111,000000,19.79,20,19.71,19.87,65751,0
+USB_S.US,D,20240112,000000,19.91,19.99,19.84,19.9501,42486,0
+USB_S.US,D,20240116,000000,19.92,19.95,19.73,19.78,32327,0
+USB_S.US,D,20240117,000000,19.7,19.79,19.61,19.77,19368,0
+USB_S.US,D,20240118,000000,19.72,19.89,19.51,19.6,35035,0
+USB_S.US,D,20240119,000000,19.59,19.85,19.58,19.76,24455,0
+USB_S.US,D,20240122,000000,19.85,19.95,19.71,19.8,28493,0
+USB_S.US,D,20240123,000000,19.82,19.99,19.8,19.91,44684,0
+USB_S.US,D,20240124,000000,19.95,19.9899,19.86,19.97,58176,0
+USB_S.US,D,20240125,000000,20.07,20.3701,19.9601,20.27,43599,0
+USB_S.US,D,20240126,000000,20.26,20.44,20.1501,20.3,61444,0
+USB_S.US,D,20240129,000000,20.38,20.52,20.3,20.49,57719,0
+USB_S.US,D,20240130,000000,20.53,20.64,20.445,20.63,46662,0
+USB_S.US,D,20240131,000000,20.57,20.71,20.3,20.34,139421,0
+USB_S.US,D,20240201,000000,20.45,20.8,20.08,20.66,65716,0
+USB_S.US,D,20240202,000000,20.5,20.57,20.45,20.47,23290,0
+USB_S.US,D,20240205,000000,20.39,20.42,20.25,20.3,37398,0
+USB_S.US,D,20240206,000000,20.3,20.4,20.2,20.24,27616,0
+USB_S.US,D,20240207,000000,20.33,20.37,20.2,20.2,60777,0
+USB_S.US,D,20240208,000000,20.2,20.28,20.0616,20.27,25531,0
+USB_S.US,D,20240209,000000,20.28,20.47,20.28,20.47,20350,0
+USB_S.US,D,20240212,000000,20.46,20.5528,20.3606,20.51,35671,0
+USB_S.US,D,20240213,000000,20.26,20.3159,20.0805,20.23,54856,0
+USB_S.US,D,20240214,000000,20.12,20.37,20.12,20.17,29554,0
+USB_S.US,D,20240215,000000,20.29,20.35,20.11,20.22,35443,0
+USB_S.US,D,20240216,000000,20.1,20.28,20.1,20.2199,28192,0
+USB_S.US,D,20240220,000000,20.23,20.3787,20.06,20.27,22779,0
+USB_S.US,D,20240221,000000,20.35,20.43,20.16,20.16,13184,0
+USB_S.US,D,20240222,000000,20.3,20.4,20.2042,20.25,20655,0
+USB_S.US,D,20240223,000000,20.28,20.62,20.25,20.52,42094,0
+USB_S.US,D,20240226,000000,20.61,20.6552,20.52,20.54,21983,0
+USB_S.US,D,20240227,000000,20.63,20.68,20.45,20.45,53002,0
+USB_S.US,D,20240228,000000,20.43,20.65,20.43,20.54,32145,0
+USB_S.US,D,20240229,000000,20.55,21.2,20.49,21.02,199526,0
+USB_S.US,D,20240301,000000,20.96,21.0777,20.8,20.895,82749,0
+USB_S.US,D,20240304,000000,20.8,20.93,20.72,20.72,41511,0
+USB_S.US,D,20240305,000000,20.78,20.92,20.74,20.82,45559,0
+USB_S.US,D,20240306,000000,20.88,21.11,20.75,20.77,86829,0
+USB_S.US,D,20240307,000000,20.94,21.01,20.82,20.93,27739,0
+USB_S.US,D,20240308,000000,20.99,21.14,20.96,21.0301,28592,0
+USB_S.US,D,20240311,000000,21.07,21.11,20.95,20.99,53702,0
+USB_S.US,D,20240312,000000,21.01,21.08,20.8853,21.03,19207,0
+USB_S.US,D,20240313,000000,20.98,21.08,20.98,20.99,34573,0
+USB_S.US,D,20240314,000000,20.98,21.05,20.83,20.85,31258,0
+USB_S.US,D,20240315,000000,20.82,21.01,20.71,20.75,32564,0
+USB_S.US,D,20240318,000000,20.75,20.9,20.67,20.84,36357,0
+USB_S.US,D,20240319,000000,20.9,21.08,20.83,20.98,55234,0
+USB_S.US,D,20240320,000000,21.04,21.08,20.84,20.97,37405,0
+USB_S.US,D,20240321,000000,21.12,21.26,21.1,21.1,47560,0
+USB_S.US,D,20240322,000000,21.19,21.25,20.99,21.02,70409,0
+USB_S.US,D,20240325,000000,20.99,21.15,20.895,20.92,42349,0
+USB_S.US,D,20240326,000000,20.99,21.12,20.8899,21.04,63757,0
+USB_S.US,D,20240327,000000,20.88,21.06,20.75,20.97,109828,0
+USB_S.US,D,20240328,000000,20.97,21.24,20.88,20.91,66422,0
+USB_S.US,D,20240401,000000,20.88,21.01,20.6616,20.85,41955,0
+USB_S.US,D,20240402,000000,20.7,20.72,20.43,20.44,144525,0
+USB_S.US,D,20240403,000000,20.34,20.54,20.29,20.49,30381,0
+USB_S.US,D,20240404,000000,20.51,20.69,20.51,20.55,40256,0
+USB_S.US,D,20240405,000000,20.53,20.65,20.4501,20.6,22475,0
+USB_S.US,D,20240408,000000,20.64,20.65,20.51,20.52,32313,0
+USB_S.US,D,20240409,000000,20.59,20.61,20.52,20.5478,18136,0
+USB_S.US,D,20240410,000000,20.36,20.36,19.91,20.05,52408,0
+USB_S.US,D,20240411,000000,20.12,20.12,19.7118,19.83,47519,0
+USB_S.US,D,20240412,000000,19.86,19.97,19.66,19.67,34821,0
+USB_S.US,D,20240415,000000,19.73,19.73,19.1,19.1,43108,0
+USB_S.US,D,20240416,000000,19.01,19.36,18.9,19.08,32168,0
+USB_S.US,D,20240417,000000,19.27,19.37,19.09,19.18,23249,0
+USB_S.US,D,20240418,000000,19.28,19.34,19.15,19.18,38834,0
+USB_S.US,D,20240419,000000,19.2,19.39,19.17,19.39,61046,0
+USB_S.US,D,20240422,000000,19.33,19.5,19.33,19.45,30784,0
+USB_S.US,D,20240423,000000,19.54,19.87,19.54,19.87,23876,0
+USB_S.US,D,20240424,000000,19.81,19.86,19.55,19.8,23125,0
+USB_S.US,D,20240425,000000,19.53,19.64,19.35,19.54,33367,0
+USB_S.US,D,20240426,000000,19.64,19.712,19.45,19.47,44180,0
+USB_S.US,D,20240429,000000,19.64,19.74,19.4423,19.66,58021,0
+USB_S.US,D,20240430,000000,19.64,19.65,19.43,19.43,57459,0
+USB_S.US,D,20240501,000000,19.51,19.68,19.45,19.52,23636,0
+USB_S.US,D,20240502,000000,19.63,19.8201,19.5646,19.62,32732,0
+USB_S.US,D,20240503,000000,19.85,20.01,19.781,19.91,25058,0
+USB_S.US,D,20240506,000000,20.03,20.14,19.955,20,18192,0
+USB_S.US,D,20240507,000000,20.14,20.2,19.89,19.89,18547,0
+USB_S.US,D,20240508,000000,19.86,20.0279,19.63,19.65,29864,0
+USB_S.US,D,20240509,000000,19.7,19.71,19.58,19.6,30076,0
+USB_S.US,D,20240510,000000,19.69,19.71,19.55,19.7,13544,0
+USB_S.US,D,20240513,000000,19.71,19.7798,19.7016,19.74,16676,0
+USB_S.US,D,20240514,000000,19.79,19.8,19.59,19.59,20104,0
+USB_S.US,D,20240515,000000,19.78,19.88,19.76,19.81,22244,0
+USB_S.US,D,20240516,000000,19.81,19.86,19.7301,19.82,19358,0
+USB_S.US,D,20240517,000000,19.72,19.86,19.72,19.82,28205,0
+USB_S.US,D,20240520,000000,19.73,19.9,19.73,19.83,19628,0
+USB_S.US,D,20240521,000000,19.93,20.01,19.85,19.86,81195,0
+USB_S.US,D,20240522,000000,19.9,20,19.79,19.85,24766,0
+USB_S.US,D,20240523,000000,19.91,19.94,19.52,19.56,49550,0
+USB_S.US,D,20240524,000000,19.66,19.8,19.605,19.73,17453,0
+USB_S.US,D,20240528,000000,19.73,19.92,19.7,19.7,64147,0
+USB_S.US,D,20240529,000000,19.62,19.65,19.434,19.49,35596,0
+USB_S.US,D,20240530,000000,19.54,19.93,19.43,19.74,39678,0
+USB_S.US,D,20240531,000000,19.9,20.0499,19.84,19.84,46572,0
+USB_S.US,D,20240603,000000,19.93,20.1,19.8699,19.93,36778,0
+USB_S.US,D,20240604,000000,19.93,20.17,19.93,20,14914,0
+USB_S.US,D,20240605,000000,20.02,20.13,19.9301,19.96,31731,0
+USB_S.US,D,20240606,000000,20.01,20.15,20.005,20.07,13932,0
+USB_S.US,D,20240607,000000,19.96,20.04,19.65,20.01,34577,0
+USB_S.US,D,20240610,000000,20,20,19.82,19.83,24893,0
+USB_S.US,D,20240611,000000,19.92,19.92,19.72,19.72,71181,0
+USB_S.US,D,20240612,000000,19.95,20.13,19.91,19.92,45087,0
+USB_S.US,D,20240613,000000,20.07,20.12,19.85,19.93,23401,0
+USB_S.US,D,20240614,000000,19.91,20,19.764,19.77,21747,0
+USB_S.US,D,20240617,000000,19.83,19.91,19.658,19.8,57128,0
+USB_S.US,D,20240618,000000,19.82,20.17,19.82,19.95,62982,0
+USB_S.US,D,20240620,000000,19.94,20.08,19.91,19.97,22671,0
+USB_S.US,D,20240621,000000,19.98,20.17,19.98,20,30372,0
+USB_S.US,D,20240624,000000,20.07,20.16,20.06,20.07,19676,0
+USB_S.US,D,20240625,000000,20.16,20.21,20.06,20.09,33445,0
+USB_S.US,D,20240626,000000,20.05,20.19,20.05,20.12,52152,0
+USB_S.US,D,20240627,000000,20.18,20.28,20.15,20.16,36529,0
+USB_S.US,D,20240628,000000,19.99,20.03,19.7,19.72,46997,0
+USB_S.US,D,20240701,000000,19.7,19.75,19.435,19.59,59475,0
+USB_S.US,D,20240702,000000,19.66,19.78,19.62,19.7,27117,0
+USB_S.US,D,20240703,000000,19.82,19.98,19.7,19.8,16616,0
+USB_S.US,D,20240705,000000,19.94,19.9889,19.79,19.87,20144,0
+USB_S.US,D,20240708,000000,19.93,19.94,19.8,19.81,24982,0
+USB_S.US,D,20240709,000000,19.81,19.81,19.71,19.72,26941,0
+USB_S.US,D,20240710,000000,19.75,19.95,19.75,19.92,20277,0
+USB_S.US,D,20240711,000000,20.06,20.26,20.06,20.24,24785,0
+USB_S.US,D,20240712,000000,20.25,20.429,20.25,20.4,22497,0
+USB_S.US,D,20240715,000000,20.4,20.45,20.3,20.34,26236,0
+USB_S.US,D,20240716,000000,20.4,20.44,20.31,20.35,40491,0
+USB_S.US,D,20240717,000000,20.35,20.44,20.3,20.31,24852,0
+USB_S.US,D,20240718,000000,20.34,20.4588,20.19,20.26,44760,0
+USB_S.US,D,20240719,000000,20.32,20.37,20.23,20.28,54870,0
+USB_S.US,D,20240722,000000,20.28,20.47,20.28,20.37,27042,0
+USB_S.US,D,20240723,000000,20.43,20.43,20.2291,20.23,40064,0
+USB_S.US,D,20240724,000000,20.23,20.2583,19.9,19.91,30218,0
+USB_S.US,D,20240725,000000,20,20.1486,19.95,19.95,35720,0
+USB_S.US,D,20240726,000000,20.1,20.18,20.04,20.13,25049,0
+USB_S.US,D,20240729,000000,20.23,20.23,20.06,20.09,22235,0
+USB_S.US,D,20240730,000000,20.16,20.17,20.05,20.17,24500,0
+USB_S.US,D,20240731,000000,20.2,20.26,20.07,20.17,52751,0
+USB_S.US,D,20240801,000000,20.18,20.38,20.18,20.35,34875,0
+USB_S.US,D,20240802,000000,20.23,20.5,20.2,20.34,32983,0
+USB_S.US,D,20240805,000000,19.63,20.17,19.63,20,29527,0
+USB_S.US,D,20240806,000000,20.02,20.29,20.01,20.19,96533,0
+USB_S.US,D,20240807,000000,20.16,20.435,20.16,20.25,32008,0
+USB_S.US,D,20240808,000000,20.29,20.49,20.25,20.34,43161,0
+USB_S.US,D,20240809,000000,20.35,20.4943,20.335,20.34,25103,0
+USB_S.US,D,20240812,000000,20.33,20.41,20.23,20.23,29654,0
+USB_S.US,D,20240813,000000,20.33,20.54,20.33,20.47,28229,0
+USB_S.US,D,20240814,000000,20.53,20.78,20.51,20.63,33596,0
+USB_S.US,D,20240815,000000,20.64,20.71,20.53,20.62,36922,0
+USB_S.US,D,20240816,000000,20.7,20.8,20.69,20.72,30525,0
+USB_S.US,D,20240819,000000,20.78,20.9271,20.77,20.81,34683,0
+USB_S.US,D,20240820,000000,20.9,20.93,20.83,20.88,19191,0
+USB_S.US,D,20240821,000000,20.93,21.08,20.91,21.02,28512,0
+USB_S.US,D,20240822,000000,21.08,21.0993,20.93,20.93,41689,0
+USB_S.US,D,20240823,000000,21.06,21.21,20.97,21.14,40202,0
+USB_S.US,D,20240826,000000,21.24,21.27,21.15,21.16,26336,0
+USB_S.US,D,20240827,000000,21.12,21.26,21.12,21.18,21771,0
+USB_S.US,D,20240828,000000,21.24,21.3,21.1868,21.19,21143,0
+USB_S.US,D,20240829,000000,21.27,21.38,21.26,21.26,23550,0
+USB_S.US,D,20240830,000000,21.43,21.43,21.1,21.2,69552,0
+USB_S.US,D,20240903,000000,21.2,21.26,21.15,21.15,41878,0
+USB_S.US,D,20240904,000000,21.22,21.41,21.22,21.35,47917,0
+USB_S.US,D,20240905,000000,21.42,21.5,21.38,21.5,55945,0
+USB_S.US,D,20240906,000000,21.59,21.63,21.28,21.36,40030,0
+USB_S.US,D,20240909,000000,21.48,21.59,21.46,21.53,36623,0
+USB_S.US,D,20240910,000000,21.65,21.7398,21.49,21.65,42695,0
+USB_S.US,D,20240911,000000,21.7,21.87,21.56,21.74,26503,0
+USB_S.US,D,20240912,000000,21.81,21.94,21.71,21.79,30276,0
+USB_S.US,D,20240913,000000,21.91,22.09,21.89,21.99,48856,0
+USB_S.US,D,20240916,000000,22.12,22.33,22.0304,22.23,73546,0
+USB_S.US,D,20240917,000000,22.38,22.56,22.27,22.42,55786,0
+USB_S.US,D,20240918,000000,22.5,22.65,22.35,22.47,78970,0
+USB_S.US,D,20240919,000000,22.6,22.69,22.54,22.6,149327,0
+USB_S.US,D,20240920,000000,22.61,22.76,22.6,22.68,59249,0
+USB_S.US,D,20240923,000000,22.77,22.79,22.58,22.58,53091,0
+USB_S.US,D,20240924,000000,22.62,22.77,22.52,22.7,41808,0
+USB_S.US,D,20240925,000000,22.77,22.87,22.7,22.72,62515,0
+USB_S.US,D,20240926,000000,22.89,22.9699,22.73,22.79,95378,0
+USB_S.US,D,20240927,000000,22.92,22.96,22.71,22.72,119003,0
+USB_S.US,D,20240930,000000,22.46,22.53,22.05,22.06,189688,0
+USB_S.US,D,20241001,000000,22.15,22.3742,22.11,22.21,60663,0
+USB_S.US,D,20241002,000000,22.22,22.36,22.18,22.36,40280,0
+USB_S.US,D,20241003,000000,22.33,22.51,22.28,22.35,88499,0
+USB_S.US,D,20241004,000000,22.27,22.27,22.09,22.13,48618,0
+USB_S.US,D,20241007,000000,22.06,22.15,21.84,21.91,34998,0
+USB_S.US,D,20241008,000000,21.91,22.17,21.91,22.08,106899,0
+USB_S.US,D,20241009,000000,22.15,22.25,22.0528,22.07,46339,0
+USB_S.US,D,20241010,000000,22.08,22.12,21.92,21.92,43880,0
+USB_S.US,D,20241011,000000,22,22.13,21.94,22.13,36032,0
+USB_S.US,D,20241014,000000,22.13,22.2483,21.96,22.16,23204,0
+USB_S.US,D,20241015,000000,22.27,22.51,22.25,22.31,41270,0
+USB_S.US,D,20241016,000000,22.47,22.53,22.335,22.45,44809,0
+USB_S.US,D,20241017,000000,22.41,22.44,22.28,22.34,33175,0
+USB_S.US,D,20241018,000000,22.45,22.54,22.33,22.33,38500,0
+USB_S.US,D,20241021,000000,22.26,22.26,21.9,22,49849,0
+USB_S.US,D,20241022,000000,22.07,22.15,21.84,22.08,49619,0
+USB_S.US,D,20241023,000000,21.97,21.9945,21.71,21.81,52926,0
+USB_S.US,D,20241024,000000,21.93,21.93,21.71,21.78,44493,0
+USB_S.US,D,20241025,000000,21.91,22.01,21.63,21.7,66154,0
+USB_S.US,D,20241028,000000,21.85,21.89,21.6,21.71,57314,0
+USB_S.US,D,20241029,000000,21.59,21.6338,21.4482,21.57,46133,0
+USB_S.US,D,20241030,000000,21.69,21.84,21.5401,21.58,59035,0
+USB_S.US,D,20241031,000000,21.62,21.81,21.36,21.42,91863,0
+USB_S.US,D,20241101,000000,21.49,21.54,21.24,21.3,31346,0
+USB_S.US,D,20241104,000000,21.37,21.85,21.37,21.72,337667,0
+USB_S.US,D,20241105,000000,21.8,22.11,21.7801,22.02,47311,0
+USB_S.US,D,20241106,000000,21.81,21.822,21.5,21.51,98398,0
+USB_S.US,D,20241107,000000,21.66,21.76,21.4928,21.62,37188,0
+USB_S.US,D,20241108,000000,21.78,21.93,21.76,21.76,42083,0
+USB_S.US,D,20241111,000000,21.77,21.86,21.42,21.55,34038,0
+USB_S.US,D,20241112,000000,21.417004,21.47,21.16,21.16,39024,0
+USB_S.US,D,20241113,000000,21.21,21.33,21.05,21.1,73352,0
+USB_S.US,D,20241114,000000,21.2044,21.24,21.04,21.13,56847,0
+USB_S.US,D,20241115,000000,21.13,21.2,21.0168,21.1,44123,0
+USB_S.US,D,20241118,000000,21.15,21.35,21.07,21.07,62647,0
+USB_S.US,D,20241119,000000,21.2064,21.2064,20.9101,20.98,42565,0
+USB_S.US,D,20241120,000000,20.88,20.98,20.79,20.82,37072,0
+USB_S.US,D,20241121,000000,20.94,21.07,20.8305,20.95,122454,0
+USB_S.US,D,20241122,000000,21.06,21.1,20.98,20.98,30025,0
+USB_S.US,D,20241125,000000,21.29,21.37,21.16,21.2,47030,0
+USB_S.US,D,20241126,000000,21.3,21.3086,21.01,21.01,44351,0
+USB_S.US,D,20241127,000000,21.0649,21.23,21.0631,21.14,48616,0
+USB_S.US,D,20241129,000000,21.27,21.53,21.17,21.51,42333,0
+USB_S.US,D,20241202,000000,21.446,21.52,21.2,21.29,38306,0
+USB_S.US,D,20241203,000000,21.27,21.32,21.07,21.12,35720,0
+USB_S.US,D,20241204,000000,21.14,21.2695,21.1,21.16,44162,0
+USB_S.US,D,20241205,000000,21.1713,21.29,21.16,21.17,41727,0
+USB_S.US,D,20241206,000000,21.32,21.32,21.16,21.16,166001,0
+USB_S.US,D,20241209,000000,21.2027,21.25,20.97,20.97,72841,0
+USB_S.US,D,20241210,000000,20.9783,21.1,20.9,21.01,124647,0
+USB_S.US,D,20241211,000000,21.12,21.1281,21.0101,21.02,38310,0
+USB_S.US,D,20241212,000000,20.9925,21,20.8701,20.92,87892,0
+USB_S.US,D,20241213,000000,20.92,21.01,20.8,20.82,87116,0
+USB_S.US,D,20241216,000000,20.82,20.9399,20.7,20.8,72673,0
+USB_S.US,D,20241217,000000,20.8,20.93,20.72,20.8,45762,0
+USB_S.US,D,20241218,000000,20.9,20.9699,20.57,20.57,84882,0
+USB_S.US,D,20241219,000000,20.7,20.7,20.345,20.47,39983,0
+USB_S.US,D,20241220,000000,20.52,20.68,20.4,20.55,40239,0
+USB_S.US,D,20241223,000000,20.57,20.64,20.38,20.38,57353,0
+USB_S.US,D,20241224,000000,20.35,20.45,20.16,20.31,39658,0
+USB_S.US,D,20241226,000000,20.25,20.3,20.1601,20.21,40781,0
+USB_S.US,D,20241227,000000,20.25,20.25,20.07,20.07,67505,0
+USB_S.US,D,20241230,000000,20.1368,20.32,20.07,20.17,61502,0
+USB_S.US,D,20241231,000000,20,20.35,19.9,20.14,240815,0
+USB_S.US,D,20250102,000000,20.21,20.47,20.21,20.42,53036,0
+USB_S.US,D,20250103,000000,20.5,20.68,20.4901,20.6,60570,0
+USB_S.US,D,20250106,000000,20.5,20.64,20.46,20.51,55740,0
+USB_S.US,D,20250107,000000,20.54,20.56,20.04,20.09,75193,0
+USB_S.US,D,20250108,000000,20.08,20.15,19.97,20.05,85708,0
+USB_S.US,D,20250110,000000,19.95,19.9816,19.57,19.57,74991,0
+USB_S.US,D,20250113,000000,19.53,19.57,19.27,19.3,71189,0
+USB_S.US,D,20250114,000000,19.46,19.54,19.3352,19.38,59144,0
+USB_S.US,D,20250115,000000,19.705,20.03,19.705,19.86,63356,0
+USB_S.US,D,20250116,000000,19.93,20.116,19.86,19.87,45455,0
+USB_S.US,D,20250117,000000,20.0302,20.12,19.7759,19.84,54828,0
+USB_S.US,D,20250121,000000,20.09,20.17,19.96,20.08,44502,0
+USB_S.US,D,20250122,000000,20.11,20.23,20.01,20.05,43793,0
+USB_S.US,D,20250123,000000,20.0457,20.1066,19.91,19.99,39569,0
+USB_S.US,D,20250124,000000,20.2241,20.24,20.1,20.11,35416,0
+USB_S.US,D,20250127,000000,20.1107,20.49,20.07,20.32,44623,0
+USB_S.US,D,20250128,000000,20.4783,20.4783,20.1203,20.18,47257,0
+USB_S.US,D,20250129,000000,20.25,20.3147,19.9793,20.03,34046,0
+USB_S.US,D,20250130,000000,20.07,20.31,20.07,20.17,33546,0
+USB_S.US,D,20250131,000000,20.24,20.3,20.01,20.05,37549,0
+USB_S.US,D,20250203,000000,20,20.032,19.8701,19.88,115232,0
+USB_S.US,D,20250204,000000,19.81,20.09,19.81,19.97,21463,0
+USB_S.US,D,20250205,000000,20.09,20.2899,20.05,20.15,21103,0
+USB_S.US,D,20250206,000000,20.27,20.3,20.09,20.14,28189,0
+USB_S.US,D,20250207,000000,20.03,20.19,19.93,20.07,80534,0
+USB_S.US,D,20250210,000000,20.15,20.24,20.08,20.11,45878,0
+USB_S.US,D,20250211,000000,20.13,20.175,20.05,20.05,56142,0
+USB_S.US,D,20250212,000000,19.78,19.8793,19.69,19.84,93645,0
+USB_S.US,D,20250213,000000,19.85,20.1685,19.85,20.03,38867,0
+USB_S.US,D,20250214,000000,20.07,20.25,20.03,20.15,21600,0
+USB_S.US,D,20250218,000000,20.1882,20.19,20.06,20.07,36170,0
+USB_S.US,D,20250219,000000,20.0886,20.1885,19.9,20,41029,0
+USB_S.US,D,20250220,000000,20.0526,20.115,19.93,20.01,43547,0
+USB_S.US,D,20250221,000000,20.13,20.142,20.01,20.03,59562,0
+USB_S.US,D,20250224,000000,20.08,20.22,20.03,20.11,46790,0
+USB_S.US,D,20250225,000000,21.7,21.7,20.1763,20.3,39093,0
+USB_S.US,D,20250226,000000,20.5,20.5,20.16,20.2,29172,0
+USB_S.US,D,20250227,000000,20.16,20.27,20.12,20.12,25360,0
+USB_S.US,D,20250228,000000,20.185,20.27,20.07,20.09,62752,0
+USB_S.US,D,20250303,000000,20.17,20.24,20.1,20.1,27132,0
+USB_S.US,D,20250304,000000,20.09,20.14,19.91,19.95,75684,0
+USB_S.US,D,20250305,000000,20,20.07,19.95,19.98,28653,0
+USB_S.US,D,20250306,000000,19.96,19.99,19.91,19.98,69621,0
+USB_S.US,D,20250307,000000,20.01,20.069,19.78,19.79,68409,0
+USB_S.US,D,20250310,000000,19.79,19.8299,19.6,19.62,24548,0
+USB_S.US,D,20250311,000000,19.6934,19.6934,19.55,19.55,36925,0
+USB_S.US,D,20250312,000000,19.63,19.655,19.46,19.62,28313,0
+USB_S.US,D,20250313,000000,19.61,19.7,19.53,19.64,34692,0
+USB_S.US,D,20250314,000000,19.72,19.83,19.15,19.71,31184,0
+USB_S.US,D,20250317,000000,19.88,19.95,19.8001,19.84,34619,0
+USB_S.US,D,20250318,000000,19.8219,19.88,19.71,19.8,44225,0
+USB_S.US,D,20250319,000000,19.7654,19.86,19.75,19.8,32215,0
+USB_S.US,D,20250320,000000,19.79,19.99,19.74,19.75,48545,0
+USB_S.US,D,20250321,000000,19.77,19.8795,19.77,19.81,27098,0
+USB_S.US,D,20250324,000000,19.85,19.8998,19.73,19.73,37902,0
+USB_S.US,D,20250325,000000,19.755,19.82,19.73,19.79,27419,0
+USB_S.US,D,20250326,000000,19.775,19.8,19.53,19.5465,32800,0
+USB_S.US,D,20250327,000000,19.53,19.6392,19.45,19.52,68860,0
+USB_S.US,D,20250328,000000,19.585,19.59,19.48,19.51,146687,0
+USB_S.US,D,20250331,000000,19.24,19.26,19.1215,19.14,192740,0
+USB_S.US,D,20250401,000000,19.59,19.63,19.13,19.16,41641,0
+USB_S.US,D,20250402,000000,19.22,19.37,19.13,19.35,56927,0
+USB_S.US,D,20250403,000000,19.1002,19.23,18.9484,19.12,82710,0
+USB_S.US,D,20250404,000000,19,19.11,18.75,18.97,80425,0
+USB_S.US,D,20250407,000000,18.64,19.14,18.49,18.68,60345,0
+USB_S.US,D,20250408,000000,18.81,18.96,18.48,18.498,42465,0
+USB_S.US,D,20250409,000000,18.49,18.89,18.22,18.79,35780,0
+USB_S.US,D,20250410,000000,18.6357,18.77,18.27,18.34,37362,0
+USB_S.US,D,20250411,000000,18.2964,18.35,18.07,18.1,38772,0
+USB_S.US,D,20250414,000000,18.25,18.4081,18.2,18.21,23488,0
+USB_S.US,D,20250415,000000,18.26,18.43,18.26,18.3,33785,0
+USB_S.US,D,20250416,000000,18.33,18.5,18.233,18.34,37571,0
+USB_S.US,D,20250417,000000,18.42,18.52,18.3301,18.37,31585,0
+USB_S.US,D,20250421,000000,18.275,18.34,18.2067,18.2067,54706,0
+USB_S.US,D,20250422,000000,18.38,18.45,18.27,18.33,25101,0
+USB_S.US,D,20250423,000000,18.56845,18.74,18.4814,18.52,23206,0
+USB_S.US,D,20250424,000000,18.5702,18.7162,18.57,18.62,26517,0
+USB_S.US,D,20250425,000000,18.6715,18.706,18.56,18.63,20795,0
+USB_S.US,D,20250428,000000,19.19,19.19,18.56,18.65,23608,0
+USB_S.US,D,20250429,000000,18.64,18.7292,18.5706,18.64,36194,0
+USB_S.US,D,20250430,000000,18.5501,18.62,18.43,18.56,53956,0
+USB_S.US,D,20250501,000000,18.63,18.65,18.39,18.52,39730,0
+USB_S.US,D,20250502,000000,18.5269,18.6556,18.47,18.49,32289,0
+USB_S.US,D,20250505,000000,18.4313,18.57,18.35,18.36,71498,0
+USB_S.US,D,20250506,000000,18.35,18.55,18.35,18.54,17309,0
+USB_S.US,D,20250507,000000,18.585,18.73,18.56,18.7,20249,0
+USB_S.US,D,20250508,000000,18.78,18.81,18.66,18.66,17454,0
+USB_S.US,D,20250509,000000,18.77,18.77,18.64,18.67,24871,0
+USB_S.US,D,20250512,000000,18.8004,18.85,18.65,18.65,20709,0
+USB_S.US,D,20250513,000000,18.79,18.79,18.62,18.65,26543,0
+USB_S.US,D,20250514,000000,18.68,18.683,18.43,18.43,140621,0
+USB_S.US,D,20250515,000000,18.52,18.598,18.44,18.52,140456,0
+USB_S.US,D,20250516,000000,18.5204,18.6685,18.43,18.54,60568,0
+USB_S.US,D,20250519,000000,18.4196,18.715,18.4196,18.71,26533,0
+USB_S.US,D,20250520,000000,18.7,18.95,18.65,18.8292,55723,0
+USB_S.US,D,20250521,000000,18.83,18.83,18.45,18.5,34361,0
+USB_S.US,D,20250522,000000,18.04,18.59,18.04,18.53,30198,0
+USB_S.US,D,20250523,000000,18.53,18.57,18.435,18.5,20742,0
+USB_S.US,D,20250527,000000,18.71,18.78,18.57,18.72,34003,0
+USB_S.US,D,20250528,000000,18.74,18.75,18.58,18.62,26444,0
+USB_S.US,D,20250529,000000,19.13,19.13,18.61,18.65,26204,0
+USB_S.US,D,20250530,000000,18.59,18.76,18.56,18.7,105464,0
+USB_S.US,D,20250602,000000,18.7113,18.7113,18.54,18.62,42263,0
+USB_S.US,D,20250603,000000,18.7306,18.765,18.63,18.67,22498,0
+USB_S.US,D,20250604,000000,18.74,18.79,18.7,18.7201,22207,0
+USB_S.US,D,20250605,000000,18.7901,18.85,18.755,18.755,21929,0
+USB_S.US,D,20250606,000000,18.8123,18.83,18.65,18.67,11154,0
+USB_S.US,D,20250609,000000,18.7,18.79,18.655,18.76,27124,0
+USB_S.US,D,20250610,000000,18.85,18.97,18.73,18.76,34718,0
+USB_S.US,D,20250611,000000,18.87,18.9,18.67,18.67,32576,0
+USB_S.US,D,20250612,000000,18.79,18.79,18.59,18.63,24121,0
+USB_S.US,D,20250613,000000,18.6259,18.6259,18.4,18.48,31465,0
+USB_S.US,D,20250616,000000,18.46,18.58,18.27,18.31,55850,0
+USB_S.US,D,20250617,000000,18.38,18.41,18.3,18.3956,42689,0
+USB_S.US,D,20250618,000000,18.495,18.53,18.4,18.4,20744,0
+USB_S.US,D,20250620,000000,18.96,18.96,18.4,18.47,24388,0
+USB_S.US,D,20250623,000000,18.51,18.58,18.43,18.53,23037,0
+USB_S.US,D,20250624,000000,18.605,18.7399,18.53,18.716,15913,0
+USB_S.US,D,20250625,000000,18.76,18.79,18.61,18.64,37025,0
+USB_S.US,D,20250626,000000,18.73,18.76,18.55,18.73,74066,0
+USB_S.US,D,20250627,000000,18.74,18.81,18.57,18.58,28670,0
+USB_S.US,D,20250630,000000,18.41,18.44,18.31,18.31,86865,0
+USB_S.US,D,20250701,000000,18.44,18.5,18.38,18.465,30078,0
+USB_S.US,D,20250702,000000,18.55,18.7,18.495,18.7,30707,0
+USB_S.US,D,20250703,000000,18.78,18.81,18.7104,18.7504,18725,0
+USB_S.US,D,20250707,000000,19.34,19.34,18.66,18.69,30519,0
+USB_S.US,D,20250708,000000,18.75,18.77,18.7,18.77,15448,0
+USB_S.US,D,20250709,000000,18.89,18.93,18.79,18.81,38713,0
+USB_S.US,D,20250710,000000,18.82,18.91,18.82,18.83,11972,0
+USB_S.US,D,20250711,000000,18.89,18.9075,18.64,18.64,33968,0
+USB_S.US,D,20250714,000000,18.67,18.7,18.41,18.51,41688,0
+USB_S.US,D,20250715,000000,18.598,18.63,18.33,18.35,26328,0
+USB_S.US,D,20250716,000000,18.45,18.58,18.2961,18.43,105310,0
+USB_S.US,D,20250717,000000,18.75,18.75,18.48,18.59,64398,0
+USB_S.US,D,20250718,000000,18.64,18.7,18.57,18.59,25376,0
+USB_S.US,D,20250721,000000,18.65,18.77,18.58,18.65,27908,0
+USB_S.US,D,20250722,000000,18.61,18.645,18.51,18.565,12663,0
+USB_S.US,D,20250723,000000,18.5201,18.6141,18.45,18.54,25877,0
+USB_S.US,D,20250724,000000,18.6079,18.64,18.57,18.5792,45177,0
+USB_S.US,D,20250725,000000,18.63,18.72,18.6037,18.6995,21581,0
+USB_S.US,D,20250728,000000,18.675,18.72,18.62,18.68,38579,0
+USB_S.US,D,20250729,000000,18.705,18.84,18.705,18.78,22726,0
+USB_S.US,D,20250730,000000,18.7931,18.9,18.75,18.85,13418,0
+USB_S.US,D,20250731,000000,18.9,19.04,18.9,18.97,56639,0
+USB_S.US,D,20250801,000000,18.99,19.0141,18.89,18.97,17822,0
+USB_S.US,D,20250804,000000,18.98,19.19,18.98,19.14,14498,0
+USB_S.US,D,20250805,000000,19.085,19.22,19.01,19.14,17888,0
+USB_S.US,D,20250806,000000,19.18,19.19,18.96,18.99,27944,0
+USB_S.US,D,20250807,000000,19.06,19.17,18.84,18.84,19266,0
+USB_S.US,D,20250808,000000,18.88,18.923664,18.84,18.89,16601,0
+USB_S.US,D,20250811,000000,18.97,19.0216,18.88,18.93,27809,0
+USB_S.US,D,20250812,000000,19,19.09,18.975,19.02,30010,0
+USB_S.US,D,20250813,000000,19.13,19.17,19.06,19.11,25327,0
+USB_S.US,D,20250814,000000,19.115,19.17,19.01,19.095,34778,0
+USB_S.US,D,20250815,000000,19.1574,19.18,19.01,19.02,18023,0
+USB_S.US,D,20250818,000000,19.0467,19.23,19.0467,19.17,76118,0
+USB_S.US,D,20250819,000000,19.22,19.42,19.22,19.37,39450,0
+USB_S.US,D,20250820,000000,19.42,19.45,19.3533,19.41,25231,0
+USB_S.US,D,20250821,000000,19.37,19.45,19.32,19.32,42326,0
+USB_S.US,D,20250822,000000,19.405,19.65,19.405,19.62,30529,0
+USB_S.US,D,20250825,000000,19.65,19.75,19.62,19.68,50371,0
+USB_S.US,D,20250826,000000,19.58,19.69,19.5,19.65,53897,0
+USB_S.US,D,20250827,000000,19.65,19.7,19.61,19.64,37228,0
+USB_S.US,D,20250828,000000,19.63,19.72,19.54,19.54,25153,0
+USB_S.US,D,20250829,000000,19.59,19.6299,19.37,19.39,111198,0
+USB_S.US,D,20250902,000000,19.34,19.47,19.2902,19.33,27697,0
+USB_S.US,D,20250903,000000,19.43,19.4623,19.3801,19.42,46166,0
+USB_S.US,D,20250904,000000,19.42,19.605,19.42,19.59,20914,0
+USB_S.US,D,20250905,000000,19.78,19.87,19.6925,19.85,23864,0
+USB_S.US,D,20250908,000000,19.985,20.16,19.97,20.01,34175,0
+USB_S.US,D,20250909,000000,20.05,20.28,20,20.15,74438,0
+USB_S.US,D,20250910,000000,20.183,20.34,20.15,20.16,24496,0
+USB_S.US,D,20250911,000000,20.2351,20.48,20.21,20.35,26207,0
+USB_S.US,D,20250912,000000,20.396,20.445,20.3035,20.44,18089,0
+USB_S.US,D,20250915,000000,20.26,20.6,20.24,20.45,22188,0
+USB_S.US,D,20250916,000000,20.575,20.5772,20.475,20.505,26337,0
+USB_S.US,D,20250917,000000,20.48,20.62,20.35,20.41,51939,0
+USB_S.US,D,20250918,000000,20.38,20.4899,20.2,20.26,128830,0
+USB_S.US,D,20250919,000000,20.3068,20.33,20.1,20.27,21482,0
+USB_S.US,D,20250922,000000,20.285,20.32,20.1901,20.25,17880,0
+USB_S.US,D,20250923,000000,20.3025,20.3025,20.16,20.19,21880,0
+USB_S.US,D,20250924,000000,20.28,20.41,20.2,20.26,67528,0
+USB_S.US,D,20250925,000000,20.28,20.28,20,20.13,37810,0
+USB_S.US,D,20250926,000000,20.15,20.23,20.14,20.1838,12576,0
+USB_S.US,D,20250929,000000,20.3,20.31,20.19,20.2,23752,0
+USB_S.US,D,20250930,000000,19.8775,19.97,19.74,19.74,164809,0
+USB_S.US,D,20251001,000000,19.816,20.11,19.7504,20.03,49904,0
+USB_S.US,D,20251002,000000,20.085,20.16,19.91,19.93,25839,0
+USB_S.US,D,20251003,000000,20.07,20.07,19.84,19.84,34390,0
+USB_S.US,D,20251006,000000,19.8101,19.9584,19.78,19.9,15754,0
+USB_S.US,D,20251007,000000,19.915,19.99,19.81,19.83,17380,0
+USB_S.US,D,20251008,000000,19.9303,19.9303,19.79,19.8101,17353,0
+USB_S.US,D,20251009,000000,19.86,19.862,19.6389,19.72,26022,0
+USB_S.US,D,20251010,000000,19.76,19.82,19.4438,19.53,37400,0
+USB_S.US,D,20251013,000000,19.59,19.66,19.5701,19.6,11650,0
+USB_S.US,D,20251014,000000,19.59,19.6503,19.555,19.58,17783,0
+USB_S.US,D,20251015,000000,19.675,19.75,19.65,19.6735,21385,0
+USB_S.US,D,20251016,000000,19.702,19.75,19.5,19.5,38385,0
+USB_S.US,D,20251017,000000,19.56,19.63,19.48,19.51,37970,0
+USB_S.US,D,20251020,000000,19.5501,19.69,19.5501,19.67,31153,0
+USB_S.US,D,20251021,000000,19.6114,19.79,19.6114,19.68,22880,0
+USB_S.US,D,20251022,000000,19.74,19.74,19.55,19.56,23475,0
+USB_S.US,D,20251023,000000,19.615,19.65,19.5311,19.5601,29719,0
+USB_S.US,D,20251024,000000,19.65,19.71,19.53,19.53,55538,0
+USB_S.US,D,20251027,000000,19.67,19.67,19.52,19.55,36347,0
+USB_S.US,D,20251028,000000,19.63,19.6409,19.53,19.53,24265,0
+USB_S.US,D,20251029,000000,19.54,19.6,19.42,19.42,39320,0
+USB_S.US,D,20251030,000000,19.4,19.42,19.2,19.2,32528,0
+USB_S.US,D,20251031,000000,19.265,19.32,19.1,19.11,40613,0
+USB_S.US,D,20251103,000000,19.14,19.23,18.96,19,22429,0
+USB_S.US,D,20251104,000000,18.95,19.0199,18.91,18.97,25102,0
+USB_S.US,D,20251105,000000,19,19.07,18.93,19,25282,0
+USB_S.US,D,20251106,000000,19.1,19.1099,18.89,18.93,50957,0
+USB_S.US,D,20251107,000000,18.89,18.95,18.8101,18.86,28662,0
+USB_S.US,D,20251110,000000,18.925,19.04,18.9,18.97,24070,0
+USB_S.US,D,20251111,000000,19.02,19.09,18.92,18.93,47986,0
+USB_S.US,D,20251112,000000,18.98,19.0199,18.78,18.78,33127,0
+USB_S.US,D,20251113,000000,18.78,18.83,18.52,18.54,46966,0
+USB_S.US,D,20251114,000000,18.54,18.6488,18.44,18.46,115773,0
+USB_S.US,D,20251117,000000,18.535,18.55,18.25,18.28,98709,0
+USB_S.US,D,20251118,000000,18.35,18.4199,18.26,18.3,38173,0
+USB_S.US,D,20251119,000000,18.34,18.4,18.25,18.32,56126,0
+USB_S.US,D,20251120,000000,18.44,18.454111,18.17,18.19,55926,0
+USB_S.US,D,20251121,000000,18.18,18.34,18.12,18.23,51067,0
+USB_S.US,D,20251124,000000,18.3135,18.41,18.27,18.28,42681,0
+USB_S.US,D,20251125,000000,18.34,18.42,18.2702,18.32,44829,0
+USB_S.US,D,20251126,000000,18.42,18.51,18.32,18.43,32818,0
+USB_S.US,D,20251128,000000,18.44,18.4875,18.37,18.41,30030,0
+USB_S.US,D,20251201,000000,18.3201,18.36,18.27,18.27,51025,0
+USB_S.US,D,20251202,000000,18.3101,18.3106,18.14,18.19,69842,0
+USB_S.US,D,20251203,000000,18.2342,18.31,18.16,18.25,54731,0
+USB_S.US,D,20251204,000000,18.19,18.2999,18.18,18.18,39673,0
+USB_S.US,D,20251205,000000,18.24,18.28,18.11,18.14,89835,0
+USB_S.US,D,20251208,000000,18.15,18.22,18.12,18.2,51959,0
+USB_S.US,D,20251209,000000,18.1847,18.31,18.17,18.19,66927,0
+USB_S.US,D,20251210,000000,18.212,18.43,18.17,18.35,66032,0
+USB_S.US,D,20251211,000000,18.3003,18.54,18.3,18.48,72722,0
+USB_S.US,D,20251212,000000,18.45,18.52,18.37,18.37,77599,0
+USB_S.US,D,20251215,000000,18.4375,18.57,18.37,18.52,74885,0
+USB_S.US,D,20251216,000000,18.4711,18.559,18.45,18.49,52530,0
+USB_S.US,D,20251217,000000,18.48,18.52,18.4,18.4,101076,0
+USB_S.US,D,20251218,000000,18.46,18.55,18.4,18.49,85919,0
+USB_S.US,D,20251219,000000,18.46,18.5399,18.39,18.44,83848,0
+USB_S.US,D,20251222,000000,18.47,18.55,18.44,18.44,67940,0
+USB_S.US,D,20251223,000000,18.4,18.4583,18.34,18.38,81185,0
+USB_S.US,D,20251224,000000,18.3501,18.4499,18.34,18.39,33503,0
+USB_S.US,D,20251226,000000,18.4499,18.49,18.39,18.45,74417,0
+USB_S.US,D,20251229,000000,18.445,18.54,18.41,18.42,113711,0
+USB_S.US,D,20251230,000000,18.38,18.49,18.34,18.49,70437,0
+USB_S.US,D,20251231,000000,18.23,18.2799,18.16,18.16,65775,0
+USB_S.US,D,20260102,000000,18.28,18.4099,18.23,18.36,39840,0
+USB_S.US,D,20260105,000000,18.42,18.6,18.39,18.51,114178,0
+USB_S.US,D,20260106,000000,18.4267,18.5,18.325,18.48,43946,0
+USB_S.US,D,20260107,000000,18.52,18.56,18.47,18.55,64552,0
+USB_S.US,D,20260108,000000,18.4866,18.54,18.44,18.44,106101,0
+USB_S.US,D,20260109,000000,18.48,18.54,18.4,18.46,95891,0
+USB_S.US,D,20260112,000000,18.465,18.53,18.4,18.46,52480,0
+USB_S.US,D,20260113,000000,18.5,18.6,18.45,18.57,27160,0
+USB_S.US,D,20260114,000000,18.545,18.64,18.51,18.63,22725,0
+USB_S.US,D,20260115,000000,18.7091,18.8,18.5901,18.8,41395,0
+USB_S.US,D,20260116,000000,18.7981,18.85,18.68,18.8,48467,0
+USB_S.US,D,20260120,000000,18.75,18.75,18.6,18.68,63721,0
+USB_S.US,D,20260121,000000,18.61,18.81,18.61,18.81,27943,0
+USB_S.US,D,20260122,000000,18.765,18.87,18.7,18.84,38436,0
+USB_S.US,D,20260123,000000,18.7713,18.8993,18.75,18.78,23010,0
+USB_S.US,D,20260126,000000,18.84,18.85,18.69,18.73,41111,0
+USB_S.US,D,20260127,000000,18.745,18.8,18.66,18.71,21270,0
+USB_S.US,D,20260128,000000,18.7,18.73,18.62,18.69,21073,0
+USB_S.US,D,20260129,000000,18.655,18.68,18.54,18.63,32678,0
+USB_S.US,D,20260130,000000,18.62,18.63,18.44,18.48,105512,0
+USB_S.US,D,20260202,000000,18.48,18.6,18.46,18.52,33100,0
+USB_S.US,D,20260203,000000,18.5,18.54,18.28,18.4,45675,0
+USB_S.US,D,20260204,000000,18.44,18.44,18.28,18.37,42797,0
+USB_S.US,D,20260205,000000,18.4,18.4288,18.31,18.37,39293,0
+USB_S.US,D,20260206,000000,18.47,18.47,18.33,18.41,27024,0
+USB_S.US,D,20260209,000000,18.4,18.44,18.35,18.41,27571,0
+USB_S.US,D,20260210,000000,18.475,18.51,18.37,18.45,25519,0
+USB_S.US,D,20260211,000000,18.47,18.56,18.39,18.44,16517,0
+USB_S.US,D,20260212,000000,18.51,18.5199,18.41,18.46,29341,0
+USB_S.US,D,20260213,000000,18.49,18.59,18.47,18.59,47551,0
+USB_S.US,D,20260217,000000,18.5325,18.75,18.5101,18.75,43321,0
+USB_S.US,D,20260218,000000,18.74,18.81,18.6201,18.76,45590,0
diff --git a/daily/us/nyse stocks/2/usmd.us.txt b/daily/us/nyse stocks/2/usmd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..34c6770e8f60295957564b239929022416c27cc7
--- /dev/null
+++ b/daily/us/nyse stocks/2/usmd.us.txt	
@@ -0,0 +1,6 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USMD.US,D,20260210,000000,25.658,25.658,25.658,25.658,21,0
+USMD.US,D,20260211,000000,25.5365,25.5365,25.5365,25.5365,21,0
+USMD.US,D,20260212,000000,25.4875,25.4875,25.4875,25.4875,7,0
+USMD.US,D,20260213,000000,25.0033,25.0033,25.0033,25.0033,3,0
+USMD.US,D,20260217,000000,25.1,25.1,25.0767,25.0767,4047,0
diff --git a/daily/us/nyse stocks/2/vhi.us.txt b/daily/us/nyse stocks/2/vhi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..91d5531ff0e86219a7164c7a96f613e7d7be8710
--- /dev/null
+++ b/daily/us/nyse stocks/2/vhi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VHI.US,D,20050225,000000,18.47,19.4348,18.47,19.405,15275.304426341,0
+VHI.US,D,20050228,000000,19.3752,19.4983,19.3415,19.3752,6044.8375252636,0
+VHI.US,D,20050301,000000,19.3415,19.7772,19.3415,19.7772,8488.9668313118,0
+VHI.US,D,20050302,000000,19.7772,19.9002,19.4655,19.8408,8779.1190325244,0
+VHI.US,D,20050303,000000,19.9638,20.3043,19.9638,20.1226,12089.675050527,0
+VHI.US,D,20050304,000000,20.2398,20.7747,20.2398,20.7112,17142.151748727,0
+VHI.US,D,20050307,000000,21.8924,25.7138,21.8924,25.3089,89853.48739428,0
+VHI.US,D,20050308,000000,25.3089,25.561,23.1668,23.2324,58915.00146706,0
+VHI.US,D,20050309,000000,23.1063,23.9102,22.7281,23.3524,26242.654643011,0
+VHI.US,D,20050310,000000,23.3524,23.6304,23.1063,23.5421,16240.463484541,0
+VHI.US,D,20050311,000000,23.6621,24.1634,23.6015,23.6015,15790.123088909,0
+VHI.US,D,20050314,000000,23.9102,26.8354,23.8488,26.7402,34345.759345626,0
+VHI.US,D,20050315,000000,26.8354,28.0781,25.7138,26.4593,36951.084319015,0
+VHI.US,D,20050316,000000,26.214,26.214,24.5655,24.6587,25726.828507521,0
+VHI.US,D,20050317,000000,24.8156,26.09,24.8156,25.4349,18715.824451137,0
+VHI.US,D,20050318,000000,25.6236,25.7486,25.0657,25.0657,19391.838781045,0
+VHI.US,D,20050321,000000,25.4349,25.7773,24.7222,24.9088,12669.979452952,0
+VHI.US,D,20050322,000000,25.0002,25.7773,25.0002,25.1283,6593.9102671417,0
+VHI.US,D,20050323,000000,25.156,25.156,24.3481,24.3481,13054.834108727,0
+VHI.US,D,20050324,000000,24.626,25.1868,24.4423,24.6587,13378.23291633,0
+VHI.US,D,20050328,000000,24.7818,25.4994,24.5655,25.3774,11769.298661688,0
+VHI.US,D,20050329,000000,25.4994,25.4994,24.0979,24.4095,24923.872589583,0
+VHI.US,D,20050330,000000,24.4423,24.9088,24.3481,24.3798,19327.36051411,0
+VHI.US,D,20050331,000000,24.5356,24.7222,24.3481,24.5356,15662.174027957,0
+VHI.US,D,20050401,000000,24.3798,24.8463,24.3481,24.8463,22511.982417002,0
+VHI.US,D,20050404,000000,25.4071,28.3601,25.3774,27.7675,44121.269096899,0
+VHI.US,D,20050405,000000,27.8955,28.8256,27.5223,27.9859,28621.298209202,0
+VHI.US,D,20050406,000000,28.2052,28.3601,27.9521,28.0494,23989.945191929,0
+VHI.US,D,20050407,000000,28.0494,28.0494,26.9625,27.302,10772.90794294,0
+VHI.US,D,20050408,000000,27.1104,27.1779,25.9333,26.214,25501.154573245,0
+VHI.US,D,20050411,000000,26.1198,26.3987,25.9044,26.1814,10387.045814245,0
+VHI.US,D,20050412,000000,26.214,26.214,25.2473,25.962,35984.917787894,0
+VHI.US,D,20050413,000000,25.9333,25.9333,25.0965,25.3089,19165.157373848,0
+VHI.US,D,20050414,000000,25.2473,25.4349,24.3481,24.5009,25631.118580038,0
+VHI.US,D,20050415,000000,24.4423,24.5655,23.5421,23.5421,35953.686127347,0
+VHI.US,D,20050418,000000,23.5421,23.9431,23.5421,23.8805,16853.007020435,0
+VHI.US,D,20050419,000000,23.8201,24.0979,23.4765,23.7277,32737.832563907,0
+VHI.US,D,20050420,000000,23.6621,23.9738,22.7926,22.7926,33991.128877478,0
+VHI.US,D,20050421,000000,23.0121,23.7277,23.0121,23.6621,13989.768979301,0
+VHI.US,D,20050422,000000,23.8488,23.8488,22.1386,22.1693,62516.717159196,0
+VHI.US,D,20050425,000000,21.956,23.9102,21.956,23.3842,32834.54996431,0
+VHI.US,D,20050426,000000,23.417,23.417,22.9773,22.9773,13861.819918351,0
+VHI.US,D,20050427,000000,22.8224,22.8561,22.484,22.484,8457.7351707646,0
+VHI.US,D,20050428,000000,22.484,22.6378,22.2656,22.2656,12444.305518676,0
+VHI.US,D,20050429,000000,22.4513,22.607,22.1386,22.484,13378.23291633,0
+VHI.US,D,20050502,000000,22.6656,22.6994,22.2041,22.5147,15595.68081518,0
+VHI.US,D,20050503,000000,22.6994,22.6994,22.1386,22.1693,19233.665532467,0
+VHI.US,D,20050504,000000,22.0472,22.5763,22.0472,22.4513,15628.927421569,0
+VHI.US,D,20050505,000000,22.5763,22.607,22.3271,22.4194,14439.101902013,0
+VHI.US,D,20050506,000000,22.4513,22.7281,22.4194,22.607,13281.515515925,0
+VHI.US,D,20050509,000000,22.6656,22.7281,22.3857,22.6656,11963.740935417,0
+VHI.US,D,20050510,000000,22.6656,22.6656,22.2656,22.484,9100.5028942843,0
+VHI.US,D,20050511,000000,22.6656,22.6656,22.1077,22.1077,17945.107666666,0
+VHI.US,D,20050512,000000,22.1693,22.4194,22.1386,22.1386,12576.284471311,0
+VHI.US,D,20050513,000000,22.2041,22.3579,21.956,22.0472,21256.67115759,0
+VHI.US,D,20050516,000000,21.8924,22.6994,21.8924,22.6656,12863.414253761,0
+VHI.US,D,20050517,000000,22.7658,22.7926,22.1693,22.4194,13763.087572104,0
+VHI.US,D,20050518,000000,22.5444,23.1668,22.5444,23.1063,13473.942843813,0
+VHI.US,D,20050519,000000,23.1063,23.5064,22.7281,23.289,10869.625343345,0
+VHI.US,D,20050520,000000,23.289,23.289,22.8224,22.889,6044.8375252636,0
+VHI.US,D,20050523,000000,22.7926,23.289,22.5763,23.2324,6272.5264053818,0
+VHI.US,D,20050524,000000,23.1063,23.2622,23.0735,23.1063,4565.8672774157,0
+VHI.US,D,20050525,000000,22.9773,23.1668,22.3271,22.3271,8909.0830393176,0
+VHI.US,D,20050526,000000,22.3579,23.4488,22.3579,23.4488,8233.068709409,0
+VHI.US,D,20050527,000000,23.417,23.417,23.1341,23.1341,6463.9462603485,0
+VHI.US,D,20050531,000000,23.3524,23.8488,23.1341,23.1341,9583.0824233845,0
+VHI.US,D,20050601,000000,23.1341,24.2855,23.1341,23.417,11800.530322235,0
+VHI.US,D,20050602,000000,23.5689,23.6015,22.4513,22.484,10162.379352889,0
+VHI.US,D,20050603,000000,22.3857,22.6656,21.956,21.956,16690.803880174,0
+VHI.US,D,20050606,000000,21.956,22.1077,21.7327,21.8924,18683.585317669,0
+VHI.US,D,20050607,000000,21.956,22.889,21.8279,21.9876,11642.357073657,0
+VHI.US,D,20050608,000000,21.9876,22.5147,21.7327,21.7673,6528.4245272846,0
+VHI.US,D,20050609,000000,21.7058,22.0115,21.5182,21.8577,8009.4097209742,0
+VHI.US,D,20050610,000000,22.081,22.1077,21.8577,21.8577,15501.985833539,0
+VHI.US,D,20050613,000000,22.081,22.2041,21.9876,22.0115,11673.588734205,0
+VHI.US,D,20050614,000000,22.0115,22.1386,21.7058,21.8924,14759.478290852,0
+VHI.US,D,20050615,000000,21.9876,22.1386,21.8279,22.1077,13217.037248989,0
+VHI.US,D,20050616,000000,22.2041,22.2041,21.801,21.8924,8296.5395034242,0
+VHI.US,D,20050617,000000,22.2041,22.3271,22.0115,22.0115,15146.347892469,0
+VHI.US,D,20050620,000000,21.8279,21.956,21.676,21.676,6077.0766587316,0
+VHI.US,D,20050621,000000,21.8577,22.081,21.8279,21.956,10000.176212628,0
+VHI.US,D,20050622,000000,22.1386,22.1386,21.547,21.6403,12639.755265326,0
+VHI.US,D,20050623,000000,21.6125,21.801,21.2056,21.2056,18265.484055505,0
+VHI.US,D,20050624,000000,21.2056,21.7058,21.2056,21.3326,90753.160712623,0
+VHI.US,D,20050627,000000,21.3326,21.547,21.2056,21.271,14697.014969757,0
+VHI.US,D,20050628,000000,21.271,21.9261,21.2056,21.7673,21193.200363574,0
+VHI.US,D,20050629,000000,21.7673,22.1386,21.3326,22.081,18715.824451137,0
+VHI.US,D,20050630,000000,22.081,22.1386,21.8279,21.8279,6013.6058647164,0
+VHI.US,D,20050701,000000,21.956,22.2963,21.7058,22.2041,10321.560074388,0
+VHI.US,D,20050705,000000,22.2041,22.4194,21.8279,22.081,12639.755265326,0
+VHI.US,D,20050706,000000,22.081,22.8561,22.081,22.7926,17945.107666666,0
+VHI.US,D,20050707,000000,22.2656,22.5444,22.0472,22.3857,7590.3009858893,0
+VHI.US,D,20050708,000000,22.3857,22.4194,22.2041,22.2656,8233.068709409,0
+VHI.US,D,20050711,000000,22.2041,22.5444,22.1386,22.3271,11513.400539785,0
+VHI.US,D,20050712,000000,22.3271,22.3271,21.8577,21.8577,11352.204872445,0
+VHI.US,D,20050713,000000,21.8924,22.2041,21.8924,22.0115,5596.5120754732,0
+VHI.US,D,20050714,000000,21.8577,22.2041,21.8577,21.956,8426.5035102174,0
+VHI.US,D,20050715,000000,22.1077,22.3857,22.0115,22.3271,7429.1053185489,0
+VHI.US,D,20050718,000000,22.3857,22.5444,22.2041,22.4513,6752.0835157194,0
+VHI.US,D,20050719,000000,22.3271,22.3857,22.081,22.3857,7011.0040563848,0
+VHI.US,D,20050720,000000,22.3857,22.5444,22.1386,22.5147,11705.827867673,0
+VHI.US,D,20050721,000000,22.5147,22.5147,22.3271,22.3857,3795.1504929446,0
+VHI.US,D,20050722,000000,22.3857,22.3857,22.1386,22.1386,5851.4027244551,0
+VHI.US,D,20050725,000000,22.1386,22.3857,22.081,22.081,4759.3020782242,0
+VHI.US,D,20050726,000000,22.081,22.1386,21.6403,21.956,7204.4388571933,0
+VHI.US,D,20050727,000000,21.8924,22.3857,21.8924,22.2656,4181.0126216406,0
+VHI.US,D,20050728,000000,22.3271,22.4194,22.2656,22.3271,5371.8456141175,0
+VHI.US,D,20050729,000000,22.2358,22.3857,22.081,22.1386,5820.1710639079,0
+VHI.US,D,20050801,000000,22.0472,22.4513,21.8577,21.956,6593.9102671417,0
+VHI.US,D,20050802,000000,21.956,22.5147,21.956,22.484,10517.009821038,0
+VHI.US,D,20050803,000000,22.484,22.5763,22.2656,22.4513,14986.159698049,0
+VHI.US,D,20050804,000000,22.3857,22.5763,22.2041,22.3857,8426.5035102174,0
+VHI.US,D,20050805,000000,22.3271,22.3271,21.8279,21.8279,9231.4743739983,0
+VHI.US,D,20050808,000000,21.7327,21.8924,21.3912,21.8279,28846.972143478,0
+VHI.US,D,20050809,000000,21.8279,22.1386,21.6125,21.7327,13636.145984074,0
+VHI.US,D,20050810,000000,21.801,21.8924,21.3912,21.4586,14890.449770566,0
+VHI.US,D,20050811,000000,21.425,21.8924,21.425,21.676,12927.892520697,0
+VHI.US,D,20050812,000000,21.6403,22.0115,21.271,21.3326,24311.329053689,0
+VHI.US,D,20050815,000000,21.3009,21.7058,21.0209,21.148,18135.520048711,0
+VHI.US,D,20050816,000000,20.9583,21.3912,20.9583,21.2056,33638.513355171,0
+VHI.US,D,20050817,000000,21.5797,21.8279,21.4586,21.5182,19618.520188243,0
+VHI.US,D,20050818,000000,21.4883,21.8279,21.4883,21.7058,29360.783333126,0
+VHI.US,D,20050819,000000,21.7058,21.8924,21.7058,21.801,37079.033379967,0
+VHI.US,D,20050822,000000,21.7673,21.801,21.6125,21.6125,6752.0835157194,0
+VHI.US,D,20050823,000000,21.6125,21.8279,21.6125,21.8279,2957.9404956956,0
+VHI.US,D,20050824,000000,21.8924,22.2041,21.7058,21.801,8682.4016321202,0
+VHI.US,D,20050825,000000,21.8279,22.3857,21.8279,22.1386,20452.707766729,0
+VHI.US,D,20050826,000000,22.081,22.4513,22.081,22.4194,33669.745015718,0
+VHI.US,D,20050829,000000,22.2963,22.2963,22.1386,22.2041,10452.531554102,0
+VHI.US,D,20050830,000000,22.1386,22.2358,21.8279,21.8279,23925.466924993,0
+VHI.US,D,20050831,000000,21.956,21.956,21.8279,21.8924,20904.055635283,0
+VHI.US,D,20050901,000000,21.547,22.0115,21.547,21.8577,18010.593406523,0
+VHI.US,D,20050902,000000,21.7673,22.1077,21.7673,21.9261,6494.1704479748,0
+VHI.US,D,20050906,000000,21.8924,21.956,21.8279,21.8279,13152.558982053,0
+VHI.US,D,20050907,000000,21.8279,22.081,21.8279,22.0115,5112.9250734521,0
+VHI.US,D,20050908,000000,22.2656,22.4513,21.8577,21.8924,7492.5761125642,0
+VHI.US,D,20050909,000000,21.8924,22.1386,21.8279,21.9261,12089.675050527,0
+VHI.US,D,20050912,000000,21.7673,21.9261,21.7673,21.8577,13893.051578897,0
+VHI.US,D,20050913,000000,21.8279,21.9876,21.8279,21.8924,4856.0194786284,0
+VHI.US,D,20050914,000000,21.7327,21.956,21.4883,21.8279,6914.2866559806,0
+VHI.US,D,20050915,000000,21.8279,21.8924,21.8279,21.8577,10098.908558874,0
+VHI.US,D,20050916,000000,21.801,21.9261,21.801,21.8577,7041.2282440112,0
+VHI.US,D,20050919,000000,21.5797,21.8924,21.5797,21.8577,12798.935986825,0
+VHI.US,D,20050920,000000,21.8924,21.956,21.801,21.8924,12414.08133105,0
+VHI.US,D,20050921,000000,21.8279,21.8924,21.547,21.5797,4631.3530172728,0
+VHI.US,D,20050922,000000,21.4586,21.6403,21.4586,21.5182,4374.4474224491,0
+VHI.US,D,20050923,000000,21.5182,21.956,21.4586,21.7673,6272.5264053818,0
+VHI.US,D,20050926,000000,21.8279,22.5763,21.8279,22.0115,26048.212369282,0
+VHI.US,D,20050927,000000,22.2041,22.5147,22.2041,22.3857,9874.242097518,0
+VHI.US,D,20050928,000000,22.1077,22.5444,21.956,22.484,20161.548092596,0
+VHI.US,D,20050929,000000,22.5763,22.5763,22.1386,22.3271,4952.7368790326,0
+VHI.US,D,20050930,000000,22.2041,22.4513,22.2041,22.4513,2058.2671773522,0
+VHI.US,D,20051003,000000,22.5147,22.8224,22.5147,22.8224,7461.344452017,0
+VHI.US,D,20051004,000000,22.6656,22.6656,22.2358,22.2358,4631.3530172728,0
+VHI.US,D,20051005,000000,22.2358,22.2656,21.8279,21.8924,8393.2569038284,0
+VHI.US,D,20051006,000000,21.8924,22.1693,21.801,21.8924,18910.266724866,0
+VHI.US,D,20051007,000000,21.9876,21.9876,21.8279,21.8924,3280.3318303764,0
+VHI.US,D,20051010,000000,21.9261,21.956,21.8279,21.9261,1575.687648252,0
+VHI.US,D,20051011,000000,21.8279,21.8924,21.8279,21.8279,1704.6441821243,0
+VHI.US,D,20051012,000000,21.801,21.8577,21.6403,21.8577,10677.198015457,0
+VHI.US,D,20051013,000000,21.8279,22.0115,21.8279,21.8924,14022.008112769,0
+VHI.US,D,20051014,000000,22.0115,22.0115,21.8577,21.8924,2476.3684395163,0
+VHI.US,D,20051017,000000,21.8577,21.9261,21.8577,21.9261,1222.0646530241,0
+VHI.US,D,20051018,000000,21.8577,22.081,21.8577,21.8924,2637.5641068567,0
+VHI.US,D,20051019,000000,21.8924,21.956,21.7058,21.7673,7686.0109133726,0
+VHI.US,D,20051020,000000,21.7058,21.7058,21.5182,21.5182,2700.0274279511,0
+VHI.US,D,20051021,000000,21.3912,21.676,21.3912,21.547,4243.475942735,0
+VHI.US,D,20051024,000000,21.5182,21.7327,21.5182,21.676,2282.9336387079,0
+VHI.US,D,20051025,000000,21.676,21.801,21.676,21.7327,2573.0858399205,0
+VHI.US,D,20051026,000000,21.7058,21.8924,21.676,21.7327,5079.6784670631,0
+VHI.US,D,20051027,000000,21.7058,22.0472,21.7058,21.7327,9198.2277676094,0
+VHI.US,D,20051028,000000,21.8279,21.8279,21.7058,21.7673,1607.9267817201,0
+VHI.US,D,20051031,000000,21.8279,22.081,21.801,22.0472,2734.2815072609,0
+VHI.US,D,20051101,000000,21.956,22.2041,21.7673,22.2041,4597.0989379629,0
+VHI.US,D,20051102,000000,22.2963,22.9773,22.2963,22.9773,7011.0040563848,0
+VHI.US,D,20051103,000000,23.1063,23.1668,22.5763,22.5763,3729.6647530876,0
+VHI.US,D,20051104,000000,22.3857,22.3857,21.9876,22.2963,2669.8032403247,0
+VHI.US,D,20051107,000000,22.2963,22.3271,22.1386,22.1693,1255.3112594131,0
+VHI.US,D,20051108,000000,22.1693,22.2041,21.8279,21.8279,2282.9336387079,0
+VHI.US,D,20051109,000000,21.8924,21.8924,21.7327,21.7327,2538.8317606107,0
+VHI.US,D,20051110,000000,21.7058,22.081,21.7058,22.081,4791.5412116922,0
+VHI.US,D,20051111,000000,22.1386,22.5147,21.8924,22.5147,4470.1573499324,0
+VHI.US,D,20051114,000000,22.6378,22.6378,22.2041,22.2358,1575.687648252,0
+VHI.US,D,20051115,000000,21.9261,22.081,21.7673,21.7673,4017.8020084585,0
+VHI.US,D,20051116,000000,21.7673,21.7673,21.3624,21.4586,7847.206580713,0
+VHI.US,D,20051117,000000,21.3326,21.5182,21.3326,21.4586,8393.2569038284,0
+VHI.US,D,20051118,000000,21.5797,21.801,21.5182,21.801,2796.7448283553,0
+VHI.US,D,20051121,000000,21.801,22.0115,21.801,22.0115,3343.8026243916,0
+VHI.US,D,20051122,000000,22.0115,22.0115,21.801,21.8279,4115.5268817836,0
+VHI.US,D,20051123,000000,21.956,21.956,21.5797,21.5797,3634.9622985251,0
+VHI.US,D,20051125,000000,21.547,21.6403,21.547,21.6403,868.4416577962,0
+VHI.US,D,20051128,000000,21.6403,21.8279,21.6125,21.7058,5851.4027244551,0
+VHI.US,D,20051129,000000,21.7058,21.8279,21.6125,21.7673,2379.6510391121,0
+VHI.US,D,20051130,000000,21.8279,22.081,21.7058,21.9261,3634.9622985251,0
+VHI.US,D,20051201,000000,22.081,22.4513,22.0115,22.4513,5403.0772746647,0
+VHI.US,D,20051202,000000,22.6656,22.6656,22.2041,22.3271,5918.9034101539,0
+VHI.US,D,20051205,000000,22.2041,22.7926,22.1386,22.7281,8651.169971573,0
+VHI.US,D,20051206,000000,22.6994,22.7281,22.2041,22.3271,5532.033808537,0
+VHI.US,D,20051207,000000,22.1077,22.5763,21.9876,22.4513,24568.234648512,0
+VHI.US,D,20051208,000000,22.4513,22.9435,22.4513,22.9187,3601.7156921362,0
+VHI.US,D,20051209,000000,23.1063,23.4765,22.9773,23.2324,10642.943936148,0
+VHI.US,D,20051212,000000,23.289,23.6015,23.1668,23.6015,14278.913707593,0
+VHI.US,D,20051213,000000,23.6989,23.9102,23.5421,23.8805,3506.0057646529,0
+VHI.US,D,20051214,000000,23.9738,24.1297,23.8805,23.8805,2282.9336387079,0
+VHI.US,D,20051215,000000,23.9738,23.9738,23.6015,23.6015,3054.6578960998,0
+VHI.US,D,20051216,000000,23.6015,23.8805,23.4488,23.4488,3377.0492307806,0
+VHI.US,D,20051219,000000,23.2324,23.417,22.9187,22.9187,3184.621902893,0
+VHI.US,D,20051220,000000,22.8561,23.0121,22.8561,22.889,2188.2311841454,0
+VHI.US,D,20051221,000000,22.8561,23.0437,22.8561,22.9187,2219.4628446926,0
+VHI.US,D,20051222,000000,22.9435,22.9773,22.8561,22.9435,1994.796383337,0
+VHI.US,D,20051223,000000,22.8561,22.9773,22.8561,22.9435,1060.8689856838,0
+VHI.US,D,20051227,000000,22.9773,23.0735,22.8561,22.8561,4470.1573499324,0
+VHI.US,D,20051228,000000,23.0437,23.0437,22.8561,23.0437,2796.7448283553,0
+VHI.US,D,20051229,000000,23.0735,23.1668,23.0121,23.1668,3023.4262355527,0
+VHI.US,D,20051230,000000,23.1668,23.2622,22.9773,23.1063,5241.8816073244,0
+VHI.US,D,20060103,000000,23.0437,23.0437,22.7926,22.7926,7590.3009858893,0
+VHI.US,D,20060104,000000,22.7926,23.289,22.7926,23.289,6593.9102671417,0
+VHI.US,D,20060105,000000,23.289,23.289,22.9773,23.0735,4565.8672774157,0
+VHI.US,D,20060106,000000,23.1668,23.6304,23.1341,23.4765,3249.1001698292,0
+VHI.US,D,20060109,000000,23.4765,23.7277,23.417,23.417,3377.0492307806,0
+VHI.US,D,20060110,000000,23.3524,23.6015,23.3524,23.6015,1928.3031705591,0
+VHI.US,D,20060111,000000,23.4765,23.5421,22.8224,22.8224,4759.3020782242,0
+VHI.US,D,20060112,000000,22.7926,22.9435,22.4513,22.4513,10387.045814245,0
+VHI.US,D,20060113,000000,22.4513,23.2324,22.4513,23.1063,5434.3089352119,0
+VHI.US,D,20060117,000000,23.1063,23.3524,23.1063,23.2324,3634.9622985251,0
+VHI.US,D,20060118,000000,23.1063,23.289,23.1063,23.1967,4275.7150762031,0
+VHI.US,D,20060119,000000,23.2324,23.4488,23.2324,23.2324,2153.9771048356,0
+VHI.US,D,20060120,000000,23.2324,23.4765,22.8561,22.9773,13636.145984074,0
+VHI.US,D,20060123,000000,22.9187,23.0437,22.7926,22.8224,6785.3301221083,0
+VHI.US,D,20060124,000000,23.0121,23.1063,22.9187,23.0735,3054.6578960998,0
+VHI.US,D,20060125,000000,23.1063,23.1063,22.7926,22.8561,4984.9760125007,0
+VHI.US,D,20060126,000000,22.8561,22.9773,22.7926,22.7926,5337.5915348077,0
+VHI.US,D,20060127,000000,22.8561,22.9187,22.7926,22.8561,4437.9182164643,0
+VHI.US,D,20060130,000000,22.8561,22.8561,22.7926,22.7926,3858.6212869599,0
+VHI.US,D,20060131,000000,22.9187,22.9187,22.4513,22.9187,8457.7351707646,0
+VHI.US,D,20060201,000000,22.8561,22.9435,22.7926,22.9435,4597.0989379629,0
+VHI.US,D,20060202,000000,22.8561,22.8561,22.7926,22.7926,2926.7088351484,0
+VHI.US,D,20060203,000000,22.7926,22.9187,22.7926,22.8561,3054.6578960998,0
+VHI.US,D,20060206,000000,22.9435,23.289,22.7926,22.9187,7173.2071966461,0
+VHI.US,D,20060207,000000,23.1063,23.1063,22.7926,22.9187,4406.6865559171,0
+VHI.US,D,20060208,000000,22.9187,22.9187,22.7926,22.8224,9776.5172241929,0
+VHI.US,D,20060209,000000,22.7926,23.1063,22.7926,22.7926,7556.0469065794,0
+VHI.US,D,20060210,000000,22.7926,22.8561,22.484,22.607,9808.756357661,0
+VHI.US,D,20060213,000000,22.607,22.607,22.0115,22.484,14504.58764187,0
+VHI.US,D,20060214,000000,22.484,22.6994,22.484,22.6994,3086.8970295679,0
+VHI.US,D,20060215,000000,22.7926,22.9773,22.4513,22.5147,8457.7351707646,0
+VHI.US,D,20060216,000000,22.484,22.6378,22.484,22.5444,4017.8020084585,0
+VHI.US,D,20060217,000000,22.484,22.6994,22.484,22.6656,2926.7088351484,0
+VHI.US,D,20060221,000000,22.5147,22.7926,22.5147,22.7926,4919.4902726437,0
+VHI.US,D,20060222,000000,22.7926,22.8224,22.484,22.5763,7718.2500468407,0
+VHI.US,D,20060223,000000,22.6994,22.6994,22.4513,22.5763,6431.7071268804,0
+VHI.US,D,20060224,000000,22.5763,22.5763,22.4513,22.5763,11480.153933396,0
+VHI.US,D,20060227,000000,22.484,22.5444,22.3579,22.3579,6752.0835157194,0
+VHI.US,D,20060228,000000,22.2358,22.5444,22.2041,22.2656,7686.0109133726,0
+VHI.US,D,20060301,000000,22.2656,22.2656,22.1693,22.2656,4017.8020084585,0
+VHI.US,D,20060302,000000,22.1693,22.4194,22.1386,22.4194,5820.1710639079,0
+VHI.US,D,20060303,000000,22.3271,22.3271,22.2041,22.2358,1961.549776948,0
+VHI.US,D,20060306,000000,22.3857,22.3857,22.2041,22.2963,2926.7088351484,0
+VHI.US,D,20060307,000000,22.2656,22.3579,22.2041,22.2656,5337.5915348077,0
+VHI.US,D,20060308,000000,22.2656,22.607,22.2656,22.607,6785.3301221083,0
+VHI.US,D,20060309,000000,22.5763,22.6994,22.5147,22.5147,3408.2808913278,0
+VHI.US,D,20060310,000000,22.4513,22.7281,22.4513,22.5763,3249.1001698292,0
+VHI.US,D,20060313,000000,22.4513,22.4513,22.1386,22.1693,12348.595591193,0
+VHI.US,D,20060314,000000,22.1693,22.2041,21.9261,21.9876,9712.0389572568,0
+VHI.US,D,20060315,000000,21.8924,21.956,21.8279,21.9261,10579.473142132,0
+VHI.US,D,20060316,000000,22.0115,22.2656,21.8279,21.9261,4243.475942735,0
+VHI.US,D,20060317,000000,22.6994,22.6994,21.8279,21.8279,12189.414869694,0
+VHI.US,D,20060320,000000,21.7058,21.9876,21.7058,21.8924,8585.684231716,0
+VHI.US,D,20060321,000000,21.8924,21.956,21.7327,21.8279,9100.5028942843,0
+VHI.US,D,20060322,000000,21.9876,22.0472,21.6403,21.7673,8876.8439058495,0
+VHI.US,D,20060323,000000,21.6403,21.6403,21.3009,21.3009,3762.9113594766,0
+VHI.US,D,20060324,000000,21.148,21.547,21.0834,21.271,12927.892520697,0
+VHI.US,D,20060327,000000,21.2056,21.3912,21.2056,21.2056,4243.475942735,0
+VHI.US,D,20060328,000000,21.3326,21.4586,21.2056,21.271,3955.3386873641,0
+VHI.US,D,20060329,000000,21.1699,22.0115,21.1699,22.0115,6561.6711336736,0
+VHI.US,D,20060330,000000,22.3271,22.3271,22.0115,22.0115,2282.9336387079,0
+VHI.US,D,20060331,000000,22.2041,22.2963,21.9876,22.081,4984.9760125007,0
+VHI.US,D,20060403,000000,21.956,22.6994,21.8577,22.6378,6463.9462603485,0
+VHI.US,D,20060404,000000,22.484,22.7926,22.4513,22.7926,6302.7505930081,0
+VHI.US,D,20060405,000000,22.6994,22.9773,22.5763,22.9187,4889.2660850173,0
+VHI.US,D,20060406,000000,22.7926,22.9773,22.7926,22.9773,2250.6945052398,0
+VHI.US,D,20060407,000000,22.8561,22.9435,22.7926,22.9435,6657.3810611569,0
+VHI.US,D,20060410,000000,22.9773,23.0437,22.9187,22.9187,10291.335886761,0
+VHI.US,D,20060411,000000,23.0437,23.0437,22.7926,22.9187,13217.037248989,0
+VHI.US,D,20060412,000000,22.7926,23.0437,22.7658,23.0437,1383.2603203645,0
+VHI.US,D,20060413,000000,22.8224,23.4765,22.8224,23.3188,6561.6711336736,0
+VHI.US,D,20060417,000000,23.3188,23.3524,22.9435,23.289,6077.0766587316,0
+VHI.US,D,20060418,000000,23.289,23.289,23.0437,23.2324,17945.107666666,0
+VHI.US,D,20060419,000000,23.1967,23.289,23.1063,23.289,2861.2230952914,0
+VHI.US,D,20060420,000000,23.1668,23.289,23.1063,23.1967,6561.6711336736,0
+VHI.US,D,20060421,000000,23.0437,23.8488,23.0437,23.8488,8909.0830393176,0
+VHI.US,D,20060424,000000,23.7277,24.2855,23.7277,24.2239,9904.4662851443,0
+VHI.US,D,20060425,000000,24.1912,24.2239,23.9431,24.0384,5403.0772746647,0
+VHI.US,D,20060426,000000,24.0384,24.3153,24.0384,24.2855,10065.661952484,0
+VHI.US,D,20060427,000000,24.2239,24.753,24.2239,24.6587,7204.4388571933,0
+VHI.US,D,20060428,000000,24.753,24.9386,24.6587,24.8463,5274.1207407924,0
+VHI.US,D,20060501,000000,24.9664,25.0002,24.4423,24.7818,28172.972759412,0
+VHI.US,D,20060502,000000,24.6925,25.4071,24.6925,25.278,10740.668809472,0
+VHI.US,D,20060503,000000,25.1868,25.7486,25.1868,25.5927,8040.6413815214,0
+VHI.US,D,20060504,000000,25.5927,26.3381,25.5927,26.214,7396.8661850808,0
+VHI.US,D,20060505,000000,26.369,27.2464,26.2776,27.2464,13957.529845834,0
+VHI.US,D,20060508,000000,27.4598,30.4118,27.3933,30.1933,36082.642661219,0
+VHI.US,D,20060509,000000,30.1933,32.7443,29.6029,32.1537,34539.194146435,0
+VHI.US,D,20060510,000000,30.2579,32.4664,30.2579,31.9662,29586.457267403,0
+VHI.US,D,20060511,000000,32.1219,32.4316,31.3775,31.5651,22511.982417002,0
+VHI.US,D,20060512,000000,31.2524,31.4361,29.9462,31.0351,15725.644821974,0
+VHI.US,D,20060515,000000,31.0638,31.0638,29.9462,30.385,18844.780985009,0
+VHI.US,D,20060516,000000,30.1933,30.504,30.0097,30.3174,10419.284947713,0
+VHI.US,D,20060517,000000,30.2579,30.5358,30.0097,30.3513,17623.723804906,0
+VHI.US,D,20060518,000000,30.4415,31.0013,30.4415,30.661,11415.67566646,0
+VHI.US,D,20060519,000000,30.5676,31.188,30.2579,30.6321,17591.484671437,0
+VHI.US,D,20060522,000000,30.7482,31.1602,30.4118,30.661,14278.913707593,0
+VHI.US,D,20060523,000000,30.8137,31.3775,30.6916,31.1602,12607.516131858,0
+VHI.US,D,20060524,000000,31.1602,31.188,30.2877,30.2877,12476.544652144,0
+VHI.US,D,20060525,000000,30.4713,31.4361,30.4713,30.5974,7204.4388571933,0
+VHI.US,D,20060526,000000,30.4713,30.8137,30.2877,30.5676,9132.7420277523,0
+VHI.US,D,20060530,000000,30.6321,30.6916,30.2579,30.2579,19424.077914514,0
+VHI.US,D,20060531,000000,30.2579,31.4361,30.2579,31.188,14792.724897241,0
+VHI.US,D,20060601,000000,31.188,32.4018,31.188,32.2123,7556.0469065794,0
+VHI.US,D,20060602,000000,32.525,33.0569,30.782,31.9662,11642.357073657,0
+VHI.US,D,20060605,000000,31.7795,33.0569,31.6525,32.1219,5565.280414926,0
+VHI.US,D,20060606,000000,31.9662,32.1537,31.2524,31.8411,14634.551648663,0
+VHI.US,D,20060607,000000,31.5949,32.1537,31.4659,31.5651,7041.2282440112,0
+VHI.US,D,20060608,000000,31.3775,31.3775,30.1309,30.2579,32384.209568679,0
+VHI.US,D,20060609,000000,30.3174,31.1254,30.3174,30.6916,6108.3083192788,0
+VHI.US,D,20060612,000000,30.504,31.3775,30.1656,30.2579,12221.654003162,0
+VHI.US,D,20060613,000000,30.2579,30.5676,29.6355,29.7,26048.212369282,0
+VHI.US,D,20060614,000000,29.6643,29.9462,29.044,29.1988,28526.59575464,0
+VHI.US,D,20060615,000000,29.0757,30.4713,29.0757,30.0097,12122.921656916,0
+VHI.US,D,20060616,000000,30.0406,30.3174,29.9462,29.978,8102.0972296949,0
+VHI.US,D,20060619,000000,30.0723,30.0723,29.3239,29.3537,14535.819302417,0
+VHI.US,D,20060620,000000,29.3239,29.852,29.3239,29.3863,5660.9903424093,0
+VHI.US,D,20060621,000000,29.3537,29.57,29.3239,29.3863,10162.379352889,0
+VHI.US,D,20060622,000000,29.5085,29.9462,29.4182,29.57,5403.0772746647,0
+VHI.US,D,20060623,000000,29.7,30.1309,29.7,29.9116,7879.445714181,0
+VHI.US,D,20060626,000000,29.9116,29.9462,29.4459,29.6643,9487.3724959011,0
+VHI.US,D,20060627,000000,29.7,30.2877,29.3863,29.4777,7556.0469065794,0
+VHI.US,D,20060628,000000,29.5085,30.0097,29.4182,29.4777,6367.2288599443,0
+VHI.US,D,20060629,000000,29.7309,30.9417,29.7309,30.1309,8071.8730420686,0
+VHI.US,D,20060630,000000,30.3174,31.7795,30.3174,30.6321,35567.823998651,0
+VHI.US,D,20060703,000000,30.661,31.0013,30.661,30.6916,5306.3598742605,0
+VHI.US,D,20060705,000000,30.5676,31.3775,30.3174,30.385,11994.972595964,0
+VHI.US,D,20060706,000000,30.3174,31.8103,30.3174,31.0013,6626.1494006097,0
+VHI.US,D,20060707,000000,31.0351,31.7795,31.0013,31.2524,4115.5268817836,0
+VHI.US,D,20060710,000000,31.0351,31.7795,31.0351,31.4996,3729.6647530876,0
+VHI.US,D,20060711,000000,31.3775,31.4996,31.0013,31.4361,3474.7741041057,0
+VHI.US,D,20060712,000000,31.2197,31.4659,31.1602,31.312,5371.8456141175,0
+VHI.US,D,20060713,000000,31.2524,31.3775,30.661,30.9417,4017.8020084585,0
+VHI.US,D,20060714,000000,30.9687,31.0013,30.1933,30.7254,7173.2071966461,0
+VHI.US,D,20060717,000000,30.5974,31.0013,30.504,30.6916,3923.099553896,0
+VHI.US,D,20060718,000000,30.5676,30.661,30.2579,30.3513,6752.0835157194,0
+VHI.US,D,20060719,000000,30.4415,31.5304,30.3513,30.6916,5660.9903424093,0
+VHI.US,D,20060720,000000,30.6321,31.0927,30.2579,30.2877,7396.8661850808,0
+VHI.US,D,20060721,000000,30.1933,30.6321,30.1309,30.6321,4406.6865559171,0
+VHI.US,D,20060724,000000,30.6321,30.6321,30.2579,30.2877,4017.8020084585,0
+VHI.US,D,20060725,000000,30.2579,30.2877,29.6355,29.9462,9840.9954911291,0
+VHI.US,D,20060726,000000,29.9462,30.7482,29.9462,30.504,3474.7741041057,0
+VHI.US,D,20060727,000000,30.2877,30.5358,29.9116,29.9462,13605.921796447,0
+VHI.US,D,20060728,000000,30.1309,31.3775,29.978,31.2524,5403.0772746647,0
+VHI.US,D,20060731,000000,31.188,32.3423,31.1254,32.0941,9163.9736882995,0
+VHI.US,D,20060801,000000,32.0941,33.0569,31.8411,32.7155,7138.9531173363,0
+VHI.US,D,20060802,000000,32.7155,33.6793,32.7155,33.5782,8169.5979153937,0
+VHI.US,D,20060803,000000,33.4569,33.9285,33.1462,33.3368,12027.211729433,0
+VHI.US,D,20060804,000000,33.2108,33.2108,32.8952,33.1781,10837.386209877,0
+VHI.US,D,20060807,000000,33.1781,33.1781,32.8952,32.8952,4341.2008160601,0
+VHI.US,D,20060808,000000,32.8355,33.9572,32.4316,33.7101,12669.979452952,0
+VHI.US,D,20060809,000000,33.3994,33.8936,32.4664,32.4664,12316.356457724,0
+VHI.US,D,20060810,000000,32.4664,32.8952,32.4664,32.5874,7653.7717799045,0
+VHI.US,D,20060811,000000,32.2768,32.4664,31.6852,32.1537,20002.367371097,0
+VHI.US,D,20060814,000000,32.0306,32.3115,31.719,31.8411,9454.1258895122,0
+VHI.US,D,20060815,000000,31.6237,32.6519,31.5651,32.2123,10709.437148925,0
+VHI.US,D,20060816,000000,32.0941,33.1462,31.9969,32.525,12058.44338998,0
+VHI.US,D,20060817,000000,32.4664,32.9299,32.4018,32.4664,4341.2008160601,0
+VHI.US,D,20060818,000000,32.3423,33.1462,32.3423,32.7751,6528.4245272846,0
+VHI.US,D,20060821,000000,32.6828,33.5782,32.4664,33.0867,10419.284947713,0
+VHI.US,D,20060822,000000,33.1462,33.4569,32.7443,33.0867,9422.894228965,0
+VHI.US,D,20060823,000000,32.9607,33.4569,32.8952,33.3042,11642.357073657,0
+VHI.US,D,20060824,000000,33.0262,33.6495,32.9925,33.4569,7235.6705177405,0
+VHI.US,D,20060825,000000,33.5493,33.991,32.9299,33.8302,10031.407873175,0
+VHI.US,D,20060828,000000,33.9572,33.9572,33.4569,33.4569,5660.9903424093,0
+VHI.US,D,20060829,000000,33.2694,33.5205,32.9607,33.4569,3441.5274977167,0
+VHI.US,D,20060830,000000,33.3696,33.991,33.3042,33.7389,3343.8026243916,0
+VHI.US,D,20060831,000000,33.7706,34.2679,33.6148,33.8936,9002.7780209592,0
+VHI.US,D,20060901,000000,33.7975,34.2987,33.7975,34.2679,2508.6075729844,0
+VHI.US,D,20060905,000000,34.2679,34.2987,33.9572,34.1101,4243.475942735,0
+VHI.US,D,20060906,000000,34.1101,35.2634,34.0783,34.3314,8201.8370488618,0
+VHI.US,D,20060907,000000,34.1746,34.388,33.991,34.0486,6528.4245272846,0
+VHI.US,D,20060908,000000,33.7975,34.0783,33.4907,33.6793,14890.449770566,0
+VHI.US,D,20060911,000000,33.7101,33.7706,31.312,32.3115,10162.379352889,0
+VHI.US,D,20060912,000000,32.4018,32.9299,32.1537,32.5874,11415.67566646,0
+VHI.US,D,20060913,000000,32.525,32.525,31.9969,32.4018,4341.2008160601,0
+VHI.US,D,20060914,000000,32.3423,32.7155,32.1815,32.4664,4503.4039563213,0
+VHI.US,D,20060915,000000,32.5557,32.5557,31.6237,31.8103,2282.9336387079,0
+VHI.US,D,20060918,000000,31.4996,31.9662,30.6321,31.0927,14053.239773317,0
+VHI.US,D,20060919,000000,31.0927,31.4996,30.2212,30.2579,6816.5617826555,0
+VHI.US,D,20060920,000000,30.0723,30.2877,29.3239,29.4459,7556.0469065794,0
+VHI.US,D,20060921,000000,29.4459,29.4459,27.0836,28.5149,19584.266108933,0
+VHI.US,D,20060922,000000,28.7909,28.7909,28.2052,28.3928,9163.9736882995,0
+VHI.US,D,20060925,000000,28.6399,29.2266,28.6399,29.1988,3729.6647530876,0
+VHI.US,D,20060926,000000,28.7015,29.3537,27.9521,29.1036,6399.4679934123,0
+VHI.US,D,20060927,000000,28.8871,29.4182,28.5735,29.1362,2188.2311841454,0
+VHI.US,D,20060928,000000,29.044,29.4182,28.6092,29.1036,3023.4262355527,0
+VHI.US,D,20060929,000000,29.1988,29.1988,28.6092,29.0152,2827.9764889025,0
+VHI.US,D,20061002,000000,29.2613,29.2613,27.9521,28.7333,5918.9034101539,0
+VHI.US,D,20061003,000000,28.6092,28.9825,27.8955,28.8583,5306.3598742605,0
+VHI.US,D,20061004,000000,28.7015,29.2942,28.2628,29.2266,4017.8020084585,0
+VHI.US,D,20061005,000000,28.9159,29.7309,28.9159,29.2266,2989.1721562428,0
+VHI.US,D,20061006,000000,29.0757,29.7309,29.0757,29.0757,3634.9622985251,0
+VHI.US,D,20061009,000000,29.2266,29.57,28.9159,28.9825,1190.8329924769,0
+VHI.US,D,20061010,000000,29.0152,29.9116,28.8871,28.8871,7204.4388571933,0
+VHI.US,D,20061011,000000,29.0152,29.8777,28.7333,29.2613,5306.3598742605,0
+VHI.US,D,20061012,000000,29.3239,29.9116,28.7015,29.8777,4341.2008160601,0
+VHI.US,D,20061013,000000,29.9462,30.4118,29.4459,29.5085,3923.099553896,0
+VHI.US,D,20061016,000000,29.2613,29.9116,28.8583,29.4777,6175.8090049776,0
+VHI.US,D,20061017,000000,29.2942,29.6643,28.2956,29.2942,3377.0492307806,0
+VHI.US,D,20061018,000000,29.1988,29.57,29.1036,29.3537,1383.2603203645,0
+VHI.US,D,20061019,000000,29.1988,30.0723,29.1362,29.3239,4243.475942735,0
+VHI.US,D,20061020,000000,29.1988,30.3513,29.1988,29.1988,2827.9764889025,0
+VHI.US,D,20061023,000000,29.2942,30.661,28.1417,28.6092,10837.386209877,0
+VHI.US,D,20061024,000000,28.5149,29.8777,28.5149,29.6355,4017.8020084585,0
+VHI.US,D,20061025,000000,29.3863,29.6643,29.3239,29.6355,1286.5429199603,0
+VHI.US,D,20061026,000000,29.6643,29.9462,29.6643,29.8192,2637.5641068567,0
+VHI.US,D,20061027,000000,29.9116,30.504,29.8777,30.0723,11126.530938169,0
+VHI.US,D,20061030,000000,30.0723,30.4415,29.1036,29.8192,9358.4159620289,0
+VHI.US,D,20061031,000000,29.6643,30.8783,29.4459,30.7482,6593.9102671417,0
+VHI.US,D,20061101,000000,31.0638,32.1219,30.6916,30.8783,5886.6642766858,0
+VHI.US,D,20061102,000000,30.8783,31.7487,30.8783,31.3775,5145.1642069202,0
+VHI.US,D,20061103,000000,31.312,33.3368,31.188,33.1462,7653.7717799045,0
+VHI.US,D,20061106,000000,33.0262,34.5449,32.8952,33.3042,6850.8158619654,0
+VHI.US,D,20061107,000000,33.3042,34.1101,32.6519,34.1101,6626.1494006097,0
+VHI.US,D,20061108,000000,33.8936,34.3314,33.5205,34.1746,6593.9102671417,0
+VHI.US,D,20061109,000000,34.2679,34.8903,34.1438,34.6709,6752.0835157194,0
+VHI.US,D,20061110,000000,34.8566,35.2297,34.4237,34.5449,5337.5915348077,0
+VHI.US,D,20061113,000000,34.7046,35.6367,34.7046,34.7642,3667.2014319932,0
+VHI.US,D,20061114,000000,34.6709,35.45,34.5449,34.8566,6239.2797989929,0
+VHI.US,D,20061115,000000,34.7642,34.9846,34.0486,34.1101,1897.0715100119,0
+VHI.US,D,20061116,000000,34.0188,34.1101,33.7101,34.0783,1060.8689856838,0
+VHI.US,D,20061117,000000,34.2352,34.8566,34.1101,34.3314,5660.9903424093,0
+VHI.US,D,20061120,000000,34.3314,34.641,34.1746,34.3603,1575.687648252,0
+VHI.US,D,20061121,000000,34.0486,34.7642,33.4569,34.2352,6399.4679934123,0
+VHI.US,D,20061122,000000,34.5786,34.7642,34.2352,34.4237,1928.3031705591,0
+VHI.US,D,20061124,000000,34.8277,34.8277,33.7101,34.0486,4243.475942735,0
+VHI.US,D,20061127,000000,34.0486,34.9497,33.7101,33.8936,5565.280414926,0
+VHI.US,D,20061128,000000,33.8936,33.9285,33.3994,33.3994,4181.0126216406,0
+VHI.US,D,20061129,000000,33.3696,33.3994,33.0867,33.0867,1575.687648252,0
+VHI.US,D,20061130,000000,32.8952,33.7706,32.0306,33.3368,15243.065292873,0
+VHI.US,D,20061201,000000,33.4272,33.4907,33.1781,33.2396,4052.0560877683,0
+VHI.US,D,20061204,000000,33.3994,33.3994,31.9662,32.0941,4728.070417677,0
+VHI.US,D,20061205,000000,32.2768,33.3042,32.2471,32.8674,5466.54806868,0
+VHI.US,D,20061206,000000,32.6828,33.6148,32.6828,32.8355,6399.4679934123,0
+VHI.US,D,20061207,000000,32.6519,33.0867,32.5874,32.7443,2538.8317606107,0
+VHI.US,D,20061208,000000,32.525,33.4272,32.3423,32.7751,10610.704802679,0
+VHI.US,D,20061211,000000,33.0867,33.3368,31.8411,31.8411,3762.9113594766,0
+VHI.US,D,20061212,000000,31.7795,31.7795,31.2524,31.4996,2188.2311841454,0
+VHI.US,D,20061213,000000,31.5651,32.7751,31.5651,32.2768,5112.9250734521,0
+VHI.US,D,20061214,000000,32.2123,32.4316,32.0941,32.0941,1222.0646530241,0
+VHI.US,D,20061215,000000,32.0941,32.5874,32.0941,32.2123,3697.4256196195,0
+VHI.US,D,20061218,000000,32.1537,33.6148,31.9662,32.8058,7173.2071966461,0
+VHI.US,D,20061219,000000,32.7155,32.9299,32.4664,32.525,2058.2671773522,0
+VHI.US,D,20061220,000000,32.525,32.525,31.9662,32.1815,1222.0646530241,0
+VHI.US,D,20061221,000000,32.1815,33.0569,32.0604,32.7155,4631.3530172728,0
+VHI.US,D,20061222,000000,32.4664,32.6519,31.8738,32.5874,2346.4044327231,0
+VHI.US,D,20061226,000000,32.8355,33.1781,31.5651,31.8411,7266.9021782877,0
+VHI.US,D,20061227,000000,31.9036,32.2471,31.8738,32.0604,5047.4393335951,0
+VHI.US,D,20061228,000000,31.9662,32.6182,31.719,31.719,4275.7150762031,0
+VHI.US,D,20061229,000000,31.6237,32.4316,31.5304,32.4316,6044.8375252636,0
+VHI.US,D,20070103,000000,32.2471,32.2471,30.5974,31.188,8810.3506930716,0
+VHI.US,D,20070104,000000,31.188,31.7487,30.8783,31.5651,13667.37764462,0
+VHI.US,D,20070105,000000,31.4361,31.4361,30.6916,30.8783,17848.390266261,0
+VHI.US,D,20070108,000000,30.6916,31.2524,30.4118,30.8485,4889.2660850173,0
+VHI.US,D,20070109,000000,30.661,30.8137,30.2579,30.6916,1928.3031705591,0
+VHI.US,D,20070110,000000,30.504,31.312,30.0723,30.0723,6175.8090049776,0
+VHI.US,D,20070111,000000,29.9462,31.188,29.9462,30.4415,4759.3020782242,0
+VHI.US,D,20070112,000000,30.2579,31.188,30.1933,31.0013,3729.6647530876,0
+VHI.US,D,20070116,000000,30.7482,30.9417,30.6916,30.7254,1928.3031705591,0
+VHI.US,D,20070117,000000,30.5676,32.4664,30.5676,32.0941,9904.4662851443,0
+VHI.US,D,20070118,000000,31.9036,32.4664,30.7254,31.2842,12798.935986825,0
+VHI.US,D,20070119,000000,31.2842,31.2842,30.5676,30.9417,3568.4690857472,0
+VHI.US,D,20070122,000000,30.9417,30.9417,29.6029,29.9462,7975.1556416644,0
+VHI.US,D,20070123,000000,29.9462,30.0723,29.9462,30.0406,6141.5549256678,0
+VHI.US,D,20070124,000000,29.852,30.0406,29.4777,29.7309,2282.9336387079,0
+VHI.US,D,20070125,000000,29.7576,29.7576,29.4182,29.4182,2282.9336387079,0
+VHI.US,D,20070126,000000,29.3239,30.504,29.3239,30.2212,5306.3598742605,0
+VHI.US,D,20070129,000000,30.2579,31.1602,30.2579,30.8485,5565.280414926,0
+VHI.US,D,20070130,000000,30.9417,31.4659,30.7482,30.7482,4631.3530172728,0
+VHI.US,D,20070131,000000,30.5676,34.4237,30.5676,34.0486,12285.124797178,0
+VHI.US,D,20070201,000000,34.0188,34.0188,33.3368,33.5493,14214.435440658,0
+VHI.US,D,20070202,000000,33.2108,33.2108,32.8058,33.0867,1383.2603203645,0
+VHI.US,D,20070205,000000,33.0262,33.0867,32.5874,32.5874,2412.897645501,0
+VHI.US,D,20070206,000000,32.7155,32.7155,32.0941,32.6828,2637.5641068567,0
+VHI.US,D,20070207,000000,32.6182,32.6182,31.8411,32.0941,3890.860420428,0
+VHI.US,D,20070208,000000,31.9662,31.9662,31.3775,31.7795,3987.5778208322,0
+VHI.US,D,20070209,000000,31.4659,31.4996,31.0927,31.312,676.01432990864,0
+VHI.US,D,20070212,000000,31.188,31.188,30.504,30.6916,4115.5268817836,0
+VHI.US,D,20070213,000000,30.6321,31.4996,30.3174,30.4415,14822.949084867,0
+VHI.US,D,20070214,000000,30.1933,30.3174,29.5085,29.7,10579.473142132,0
+VHI.US,D,20070215,000000,29.4459,29.7,28.3928,29.0757,10740.668809472,0
+VHI.US,D,20070216,000000,29.0757,29.2942,28.9516,29.1036,4308.961682592,0
+VHI.US,D,20070220,000000,28.8871,29.7309,28.8871,29.1036,4181.0126216406,0
+VHI.US,D,20070221,000000,29.1036,30.2579,29.044,29.7309,9454.1258895122,0
+VHI.US,D,20070222,000000,29.852,30.7482,29.8192,30.4118,7622.5401193573,0
+VHI.US,D,20070223,000000,30.4118,30.7482,30.1656,30.4415,6399.4679934123,0
+VHI.US,D,20070226,000000,30.1933,30.2579,29.2942,29.5413,3377.0492307806,0
+VHI.US,D,20070227,000000,29.2266,29.4777,27.8012,27.8012,6108.3083192788,0
+VHI.US,D,20070228,000000,29.8777,29.8777,26.8663,27.9859,14278.913707593,0
+VHI.US,D,20070301,000000,33.3994,41.7015,32.1537,39.086,105137.85907691,0
+VHI.US,D,20070302,000000,41.2012,42.1957,37.7479,38.4983,49622.071244889,0
+VHI.US,D,20070305,000000,38.5599,38.8705,37.9335,38.2184,19842.179176678,0
+VHI.US,D,20070306,000000,38.2502,38.2502,36.7543,36.8486,28943.689543883,0
+VHI.US,D,20070307,000000,36.5985,39.8344,36.5071,38.401,38944.873229431,0
+VHI.US,D,20070308,000000,38.8398,39.2417,37.6576,38.0913,27592.668356986,0
+VHI.US,D,20070309,000000,38.1866,38.7763,37.6863,37.8769,25245.256451342,0
+VHI.US,D,20070312,000000,38.5599,38.8705,38.1241,38.6819,24634.727861291,0
+VHI.US,D,20070313,000000,37.7479,37.8769,36.8168,36.8168,18104.288388164,0
+VHI.US,D,20070314,000000,36.5697,36.5697,34.0486,34.9497,15178.587025936,0
+VHI.US,D,20070315,000000,34.7642,35.1989,34.513,34.6709,10131.147692341,0
+VHI.US,D,20070316,000000,34.3314,35.2923,32.7443,34.919,53288.265203961,0
+VHI.US,D,20070319,000000,34.919,35.5414,33.8619,35.2634,24634.727861291,0
+VHI.US,D,20070320,000000,35.1384,36.3504,34.6084,35.1384,25663.357713506,0
+VHI.US,D,20070321,000000,35.1989,35.3866,34.7344,35.3866,8876.8439058495,0
+VHI.US,D,20070322,000000,35.1989,35.8858,34.9846,35.2297,10901.864476812,0
+VHI.US,D,20070323,000000,35.2634,36.0694,34.8566,36.0088,10548.241481585,0
+VHI.US,D,20070326,000000,35.8541,36.8168,35.3538,36.7543,17461.520664645,0
+VHI.US,D,20070327,000000,36.6908,46.2722,35.9157,43.3769,103326.42276517,0
+VHI.US,D,20070328,000000,43.6875,46.5471,43.349,43.6875,55055.37270718,0
+VHI.US,D,20070329,000000,43.5337,43.6875,41.8502,42.943,29200.595138707,0
+VHI.US,D,20070330,000000,42.6324,42.8199,40.7981,41.0462,29425.261600062,0
+VHI.US,D,20070402,000000,42.2889,46.4895,41.5425,46.3338,55055.37270718,0
+VHI.US,D,20070403,000000,46.3338,56.6288,46.3338,55.7543,96411.12863627,0
+VHI.US,D,20070404,000000,55.7821,69.2793,55.7821,60.2964,280295.08615478,0
+VHI.US,D,20070405,000000,62.5982,64.3372,56.594,59.1133,112491.40392639,0
+VHI.US,D,20070409,000000,59.1133,62.9397,59.1133,60.8264,49589.832111421,0
+VHI.US,D,20070410,000000,60.8264,61.3496,51.773,55.0406,83580.960988898,0
+VHI.US,D,20070411,000000,54.2625,54.5424,50.8739,53.1448,63997.702352886,0
+VHI.US,D,20070412,000000,54.0779,57.6521,52.738,57.2462,68851.706885672,0
+VHI.US,D,20070413,000000,58.3073,59.1748,55.4129,55.662,43221.595778555,0
+VHI.US,D,20070416,000000,55.9092,58.0244,54.1374,55.6948,41068.626146641,0
+VHI.US,D,20070417,000000,54.9136,55.3513,53.0507,53.9825,37335.938974791,0
+VHI.US,D,20070418,000000,53.9825,55.9092,53.0823,55.3513,57435.023746292,0
+VHI.US,D,20070419,000000,55.5072,57.2462,53.5777,54.8819,60104.826986617,0
+VHI.US,D,20070420,000000,54.196,55.3513,53.1448,54.0779,25694.589374054,0
+VHI.US,D,20070423,000000,54.8819,54.8819,53.6709,53.9825,26207.39309078,0
+VHI.US,D,20070424,000000,53.394,54.1652,51.649,53.6075,46468.681002543,0
+VHI.US,D,20070425,000000,52.9225,56.5603,51.8674,56.066,58401.190277413,0
+VHI.US,D,20070426,000000,56.0342,56.0342,53.0178,54.6645,23941.586491728,0
+VHI.US,D,20070427,000000,54.1067,55.0406,52.738,53.2014,28943.689543883,0
+VHI.US,D,20070430,000000,52.8341,53.6421,51.8674,52.1811,45502.514471421,0
+VHI.US,D,20070501,000000,51.649,52.3329,48.6027,50.2227,55118.843501195,0
+VHI.US,D,20070502,000000,50.2227,51.3086,47.5784,50.6247,57435.023746292,0
+VHI.US,D,20070503,000000,49.382,51.7116,49.382,51.2758,36244.84580148,0
+VHI.US,D,20070504,000000,51.3086,52.0817,50.0966,51.8356,23281.691728553,0
+VHI.US,D,20070507,000000,53.2014,53.2352,51.8356,52.5196,26402.842837431,0
+VHI.US,D,20070508,000000,53.0507,54.1067,51.4019,52.7091,23281.691728553,0
+VHI.US,D,20070509,000000,53.4873,53.6421,51.1537,52.8005,25598.879446571,0
+VHI.US,D,20070510,000000,52.1473,52.1811,50.4668,50.9949,14822.949084867,0
+VHI.US,D,20070511,000000,50.7765,52.2734,50.1542,51.0286,21127.714623717,0
+VHI.US,D,20070514,000000,50.6833,51.8992,47.7016,49.6608,59463.066736018,0
+VHI.US,D,20070515,000000,49.5666,50.2802,48.4827,48.7587,15982.550416797,0
+VHI.US,D,20070516,000000,48.7587,50.3131,47.0186,47.7958,65766.824801947,0
+VHI.US,D,20070517,000000,44.56,47.236,39.4313,46.6782,99303.583392109,0
+VHI.US,D,20070518,000000,47.2975,47.5784,46.0231,47.513,30261.46412439,0
+VHI.US,D,20070521,000000,47.2677,48.0093,45.9318,48.0093,36147.120928156,0
+VHI.US,D,20070522,000000,47.5784,48.5383,46.3338,48.3546,37528.366302678,0
+VHI.US,D,20070523,000000,48.8202,48.8202,46.4221,47.3303,27945.283879293,0
+VHI.US,D,20070524,000000,46.9552,47.4514,46.4549,46.8628,24792.901109869,0
+VHI.US,D,20070525,000000,47.3303,48.167,46.8936,48.1035,11254.479999119,0
+VHI.US,D,20070529,000000,47.638,47.7283,46.4549,46.8936,23024.786133729,0
+VHI.US,D,20070530,000000,46.5819,47.9497,45.7381,47.2975,27336.770235084,0
+VHI.US,D,20070531,000000,47.2975,48.1978,47.2975,47.7958,19004.969179429,0
+VHI.US,D,20070601,000000,47.8881,48.5383,47.4862,48.0093,32543.390290177,0
+VHI.US,D,20070604,000000,47.9497,48.9154,47.5466,48.7914,21673.764946832,0
+VHI.US,D,20070605,000000,48.5085,49.1904,48.5085,48.9462,13989.768979301,0
+VHI.US,D,20070606,000000,48.167,48.5085,46.4549,47.4176,42191.958453419,0
+VHI.US,D,20070607,000000,47.4176,47.5466,45.4295,46.9233,29392.014993674,0
+VHI.US,D,20070608,000000,47.0454,47.0454,45.9318,46.8936,15146.347892469,0
+VHI.US,D,20070611,000000,46.5819,47.0454,46.5819,46.6782,11254.479999119,0
+VHI.US,D,20070612,000000,46.9233,47.2677,46.6465,47.1099,19649.75184879,0
+VHI.US,D,20070613,000000,47.5784,48.6355,46.6465,48.0093,19037.208312896,0
+VHI.US,D,20070614,000000,47.9497,48.321,47.2677,47.8881,27110.088827887,0
+VHI.US,D,20070615,000000,49.3472,50.6535,48.45,50.6535,60555.167382248,0
+VHI.US,D,20070618,000000,50.0649,52.0272,50.0649,50.6247,34473.708406578,0
+VHI.US,D,20070619,000000,50.3756,51.4952,49.8148,50.7488,26498.552764914,0
+VHI.US,D,20070620,000000,50.2227,50.845,49.6608,50.2535,18715.824451137,0
+VHI.US,D,20070621,000000,50.9949,52.053,49.6907,51.6213,23797.517864041,0
+VHI.US,D,20070622,000000,51.0585,51.6213,48.848,48.979,171085.02153169,0
+VHI.US,D,20070625,000000,48.9462,50.845,48.9462,49.9081,62354.514018935,0
+VHI.US,D,20070626,000000,50.0649,50.5334,47.4176,48.5701,34698.374867933,0
+VHI.US,D,20070627,000000,48.2911,48.3814,46.4549,47.356,57948.834935939,0
+VHI.US,D,20070628,000000,47.1099,51.3086,47.1099,48.5383,37562.620381988,0
+VHI.US,D,20070629,000000,48.979,50.8093,47.9179,50.6833,66634.258986822,0
+VHI.US,D,20070702,000000,50.9949,50.9949,49.3472,50.3448,42770.247910002,0
+VHI.US,D,20070703,000000,50.1235,50.3756,49.6608,49.8763,10225.850146904,0
+VHI.US,D,20070705,000000,49.9081,51.0882,49.382,50.9374,16755.282147109,0
+VHI.US,D,20070706,000000,51.0286,52.4898,50.6247,51.932,29136.11687177,0
+VHI.US,D,20070709,000000,52.0817,64.5238,51.9597,64.2737,117862.24206759,0
+VHI.US,D,20070710,000000,63.561,63.561,54.5077,54.6952,64990.06317995,0
+VHI.US,D,20070711,000000,55.943,57.2154,55.135,55.7821,34698.374867933,0
+VHI.US,D,20070712,000000,56.3757,58.0868,55.1012,56.2813,26082.466448592,0
+VHI.US,D,20070713,000000,56.0977,57.4328,55.0406,56.6586,22416.272489519,0
+VHI.US,D,20070716,000000,56.3757,58.2428,54.6318,58.0562,37915.235904295,0
+VHI.US,D,20070717,000000,58.3073,59.9828,58.211,58.8661,23476.134002282,0
+VHI.US,D,20070718,000000,58.8948,59.2085,56.4373,59.0478,24760.661976401,0
+VHI.US,D,20070719,000000,60.6061,60.6061,56.0977,56.75,39714.582540982,0
+VHI.US,D,20070720,000000,56.3181,56.594,55.2868,56.1921,22992.547000261,0
+VHI.US,D,20070723,000000,56.1246,57.0596,55.7821,56.6874,16498.376552286,0
+VHI.US,D,20070724,000000,55.6948,56.3459,54.0779,55.2868,22992.547000261,0
+VHI.US,D,20070725,000000,55.5965,56.1921,54.6952,55.5687,24376.814793546,0
+VHI.US,D,20070726,000000,53.4873,55.0406,51.5875,52.2377,37817.51103097,0
+VHI.US,D,20070727,000000,51.932,51.932,48.0718,49.7532,26916.654027078,0
+VHI.US,D,20070730,000000,48.979,52.5504,48.2296,51.4019,15146.347892469,0
+VHI.US,D,20070731,000000,51.9597,52.053,49.2579,51.0286,26144.929769685,0
+VHI.US,D,20070801,000000,48.2634,50.7488,48.2634,49.9081,20580.65682768,0
+VHI.US,D,20070802,000000,49.4713,52.738,48.8817,52.6784,23313.93086202,0
+VHI.US,D,20070803,000000,52.5504,52.5504,47.3859,48.0093,29038.391998445,0
+VHI.US,D,20070806,000000,47.3859,52.0817,45.9902,51.4317,31289.086503685,0
+VHI.US,D,20070807,000000,50.8093,55.4754,50.0649,52.3657,45471.282810875,0
+VHI.US,D,20070808,000000,53.2014,67.043,52.5504,66.4852,94579.542866115,0
+VHI.US,D,20070809,000000,61.6374,71.3617,45.8345,68.3799,105350.43586321,0
+VHI.US,D,20070810,000000,66.6688,68.7225,57.4954,64.9883,68595.80876377,0
+VHI.US,D,20070813,000000,67.4788,67.4788,60.0135,61.4767,55763.626170556,0
+VHI.US,D,20070814,000000,60.7917,64.9259,57.7733,59.0209,64028.934013434,0
+VHI.US,D,20070815,000000,59.1748,60.5743,56.5603,56.7181,27238.037888837,0
+VHI.US,D,20070816,000000,55.8784,64.7113,55.8784,64.3015,51164.512286752,0
+VHI.US,D,20070817,000000,64.6142,68.4118,61.6622,63.8707,83387.52618809,0
+VHI.US,D,20070820,000000,63.6235,64.6777,60.1714,63.0002,41002.132933862,0
+VHI.US,D,20070821,000000,62.9665,63.9342,60.0135,61.1341,28910.442937493,0
+VHI.US,D,20070822,000000,61.4767,61.6374,59.1449,60.2359,27013.371427482,0
+VHI.US,D,20070823,000000,61.694,64.9883,59.7942,62.8434,25277.49558481,0
+VHI.US,D,20070824,000000,62.6558,66.7918,61.6374,66.7918,24247.858259674,0
+VHI.US,D,20070827,000000,65.826,67.6624,64.0275,64.8335,28009.76214623,0
+VHI.US,D,20070828,000000,63.7149,65.7665,62.0047,63.3119,29713.398855433,0
+VHI.US,D,20070829,000000,65.1154,66.8226,62.5654,66.238,26434.074497977,0
+VHI.US,D,20070830,000000,65.4568,71.3329,65.4568,70.9885,31419.050510478,0
+VHI.US,D,20070831,000000,71.5176,74.3831,69.1562,73.075,37368.178108258,0
+VHI.US,D,20070904,000000,74.2888,77.4602,73.0144,74.3187,27077.849694418,0
+VHI.US,D,20070905,000000,73.5375,73.8244,68.4445,71.1145,27368.001895631,0
+VHI.US,D,20070906,000000,71.1145,74.0397,68.2579,72.2987,40711.98073265,0
+VHI.US,D,20070907,000000,71.5176,71.5176,67.1382,69.0332,21642.533286285,0
+VHI.US,D,20070910,000000,67.6624,68.1626,65.2384,68.0038,22126.120288307,0
+VHI.US,D,20070911,000000,68.0038,70.6798,67.4162,70.3701,19133.925713301,0
+VHI.US,D,20070912,000000,71.7975,71.7975,67.4788,67.7586,25886.009229021,0
+VHI.US,D,20070913,000000,68.2242,70.4931,66.238,69.5622,19938.896577081,0
+VHI.US,D,20070914,000000,68.654,70.7394,67.2286,69.9047,13699.616778089,0
+VHI.US,D,20070917,000000,69.8381,71.5801,67.9125,69.2515,23861.996130978,0
+VHI.US,D,20070918,000000,69.2515,73.4173,68.0991,72.797,24760.661976401,0
+VHI.US,D,20070919,000000,73.2307,76.1847,71.7082,74.9072,26916.654027078,0
+VHI.US,D,20070920,000000,74.3187,77.0571,73.0452,76.8695,26144.929769685,0
+VHI.US,D,20070921,000000,76.8695,80.0687,76.4646,78.2076,29360.783333126,0
+VHI.US,D,20070924,000000,79.6061,80.7862,75.065,76.7138,26852.175760141,0
+VHI.US,D,20070925,000000,76.0575,77.8016,72.3592,75.6537,36823.135258064,0
+VHI.US,D,20070926,000000,75.2536,76.9003,73.2626,75.747,25855.785041394,0
+VHI.US,D,20070927,000000,75.4641,78.3247,74.6313,78.145,24891.633456115,0
+VHI.US,D,20070928,000000,77.5823,80.6592,73.8521,73.8521,20518.193506586,0
+VHI.US,D,20071001,000000,73.8244,77.0225,71.9583,76.7138,22447.504150066,0
+VHI.US,D,20071002,000000,77.2716,78.548,76.9331,78.2333,13344.98630994,0
+VHI.US,D,20071003,000000,78.0487,78.8587,73.075,75.065,21578.055019349,0
+VHI.US,D,20071004,000000,75.0948,75.8392,72.8595,74.5043,11963.740935417,0
+VHI.US,D,20071005,000000,75.747,75.9365,72.5786,74.817,24054.423458865,0
+VHI.US,D,20071008,000000,73.7569,74.0993,71.6744,72.8873,18104.288388164,0
+VHI.US,D,20071009,000000,72.2987,74.9072,72.2987,72.9171,15338.775220356,0
+VHI.US,D,20071010,000000,73.3549,74.2888,72.0794,73.7926,14149.957173721,0
+VHI.US,D,20071011,000000,75.346,75.346,70.9885,71.7688,42932.451050264,0
+VHI.US,D,20071012,000000,71.9901,75.6874,71.9245,72.6064,79752.563889564,0
+VHI.US,D,20071015,000000,72.1419,74.7236,70.3056,72.0794,118344.82159669,0
+VHI.US,D,20071016,000000,71.051,73.2626,69.9641,70.2153,104418.5234114,0
+VHI.US,D,20071017,000000,71.5176,72.5449,69.1859,69.9641,50939.845825396,0
+VHI.US,D,20071018,000000,70.2758,72.3592,68.9388,71.9901,32256.260507727,0
+VHI.US,D,20071019,000000,71.6158,73.73,69.438,73.6963,103198.47370422,0
+VHI.US,D,20071022,000000,73.73,78.3643,70.3374,71.5801,78822.666383595,0
+VHI.US,D,20071023,000000,71.5176,77.4602,70.4297,76.4001,71294.8287188,0
+VHI.US,D,20071024,000000,77.738,78.4854,74.3831,77.213,44539.370359063,0
+VHI.US,D,20071025,000000,77.213,78.3932,75.0373,77.0869,43318.31317896,0
+VHI.US,D,20071026,000000,77.8631,80.9729,76.8695,80.6592,56725.762809994,0
+VHI.US,D,20071029,000000,80.8488,83.0564,80.1024,82.4032,48495.716519347,0
+VHI.US,D,20071030,000000,81.8762,83.4593,81.3133,82.0935,21416.859352009,0
+VHI.US,D,20071031,000000,82.9293,83.5814,81.9695,82.9948,22896.837072778,0
+VHI.US,D,20071101,000000,82.4032,83.1824,78.548,79.1683,26691.987565722,0
+VHI.US,D,20071102,000000,78.0487,78.6076,76.8079,77.6149,17043.419402481,0
+VHI.US,D,20071105,000000,76.6789,77.1166,75.1614,75.4641,15227.95319906,0
+VHI.US,D,20071106,000000,74.6918,76.1539,73.2626,75.6874,23605.090536154,0
+VHI.US,D,20071107,000000,71.2714,76.0914,71.2714,72.3275,18948.550695859,0
+VHI.US,D,20071108,000000,73.075,73.7569,69.5622,71.8629,26595.270165318,0
+VHI.US,D,20071109,000000,70.4605,72.2987,68.7225,71.3041,31064.42004233,0
+VHI.US,D,20071112,000000,70.2758,72.8269,69.2793,69.4986,24024.199271239,0
+VHI.US,D,20071113,000000,69.5324,70.8684,68.7532,70.3374,22992.547000261,0
+VHI.US,D,20071114,000000,70.25,71.2397,68.4118,68.8436,15306.536086888,0
+VHI.US,D,20071115,000000,68.8436,68.8436,64.8335,66.0186,25598.879446571,0
+VHI.US,D,20071116,000000,66.0186,67.1035,64.646,65.176,18910.266724866,0
+VHI.US,D,20071119,000000,63.4945,63.963,62.097,62.9059,19618.520188243,0
+VHI.US,D,20071120,000000,62.5009,64.2449,61.818,62.9397,18587.875390185,0
+VHI.US,D,20071121,000000,62.3183,64.2737,58.7688,60.3272,27238.037888837,0
+VHI.US,D,20071123,000000,60.1059,63.0935,59.0478,61.8796,12896.660860149,0
+VHI.US,D,20071126,000000,61.3823,61.8468,57.5588,57.6521,24439.27811464,0
+VHI.US,D,20071127,000000,57.5261,60.1714,56.8084,58.5217,22478.735810614,0
+VHI.US,D,20071128,000000,59.1449,61.6037,59.1449,60.8583,17301.332470225,0
+VHI.US,D,20071129,000000,60.8583,62.5654,58.7092,58.7092,17718.426259469,0
+VHI.US,D,20071130,000000,59.8607,62.2568,56.594,56.9673,29489.739866998,0
+VHI.US,D,20071203,000000,56.594,57.8071,55.3513,57.3424,29552.203188092,0
+VHI.US,D,20071204,000000,56.3459,58.3658,54.8213,55.1926,20483.939427277,0
+VHI.US,D,20071205,000000,55.9092,56.75,54.728,56.4373,14445.146739538,0
+VHI.US,D,20071206,000000,55.9707,57.7733,55.7235,57.6204,13473.942843813,0
+VHI.US,D,20071207,000000,58.6457,58.6457,57.2462,58.1514,10642.943936148,0
+VHI.US,D,20071210,000000,58.2735,61.7893,57.8417,61.6037,18910.266724866,0
+VHI.US,D,20071211,000000,61.9759,62.2568,56.1921,56.1921,32222.006428417,0
+VHI.US,D,20071212,000000,58.1792,58.8016,55.5379,56.7181,18010.593406523,0
+VHI.US,D,20071213,000000,55.9707,57.3117,54.9454,57.0297,17815.143659872,0
+VHI.US,D,20071214,000000,55.9707,56.9673,54.4798,54.7935,19295.121380641,0
+VHI.US,D,20071217,000000,54.5722,55.4754,50.6833,51.0286,29136.11687177,0
+VHI.US,D,20071218,000000,52.0817,52.0817,49.7532,49.8763,35020.766202614,0
+VHI.US,D,20071219,000000,50.1235,51.9935,49.4435,51.7424,18040.817594149,0
+VHI.US,D,20071220,000000,52.3974,52.9563,49.4435,50.2535,26916.654027078,0
+VHI.US,D,20071221,000000,51.3393,53.6421,51.3393,51.4019,32576.636896566,0
+VHI.US,D,20071224,000000,52.2069,54.2625,51.4019,54.2625,6494.1704479748,0
+VHI.US,D,20071226,000000,53.7334,54.6645,53.394,53.7682,19263.889720094,0
+VHI.US,D,20071227,000000,53.7682,54.1067,49.6302,50.3756,23637.329669622,0
+VHI.US,D,20071228,000000,51.1537,52.2069,50.3756,50.4362,14792.724897241,0
+VHI.US,D,20071231,000000,49.6907,50.9374,49.1318,49.5666,15115.116231921,0
+VHI.US,D,20080102,000000,49.382,49.6302,47.638,48.1978,22765.865593064,0
+VHI.US,D,20080103,000000,47.9824,49.1021,47.1397,48.0093,17043.419402481,0
+VHI.US,D,20080104,000000,47.1099,47.4176,44.6195,46.4895,27044.60308803,0
+VHI.US,D,20080107,000000,46.9552,47.1725,43.9069,46.703,50488.497956843,0
+VHI.US,D,20080108,000000,46.4895,47.7016,43.9684,43.9684,20549.425167134,0
+VHI.US,D,20080109,000000,44.0945,46.3338,43.5664,45.2747,19808.932570289,0
+VHI.US,D,20080110,000000,44.6543,47.4862,44.158,46.703,15821.354749457,0
+VHI.US,D,20080111,000000,46.3625,48.3546,46.3625,46.6146,12765.689380435,0
+VHI.US,D,20080114,000000,47.0186,48.5085,45.1516,46.6465,22832.358805841,0
+VHI.US,D,20080115,000000,45.899,47.356,45.899,46.7972,26015.973235813,0
+VHI.US,D,20080116,000000,46.9552,46.9552,44.2503,46.4221,36787.873705833,0
+VHI.US,D,20080117,000000,46.4549,47.0454,45.1198,45.1516,24987.343383598,0
+VHI.US,D,20080118,000000,45.1198,46.1779,43.0027,45.1198,30710.797047101,0
+VHI.US,D,20080122,000000,43.0672,47.1725,41.1416,45.899,44281.457291318,0
+VHI.US,D,20080123,000000,44.7784,49.2907,44.158,48.848,28590.066548655,0
+VHI.US,D,20080124,000000,49.0724,49.8455,48.0093,48.45,26434.074497977,0
+VHI.US,D,20080125,000000,48.9462,49.2231,46.6146,46.9552,42770.247910002,0
+VHI.US,D,20080128,000000,46.6465,49.6907,45.8672,49.4435,26660.755905175,0
+VHI.US,D,20080129,000000,49.5984,49.5984,48.043,48.5085,14953.920564581,0
+VHI.US,D,20080130,000000,48.7268,51.5875,47.9824,49.382,25115.29244455,0
+VHI.US,D,20080131,000000,48.6027,51.7116,48.321,50.6833,18844.780985009,0
+VHI.US,D,20080201,000000,51.3393,54.9771,51.3393,54.1652,29778.88459529,0
+VHI.US,D,20080204,000000,54.1067,56.4373,53.394,56.0342,26691.987565722,0
+VHI.US,D,20080205,000000,55.1926,56.3459,54.6952,55.9707,30615.087119618,0
+VHI.US,D,20080206,000000,56.5008,57.9598,54.4193,56.2516,37368.178108258,0
+VHI.US,D,20080207,000000,56.1593,57.1211,55.3802,56.1593,13120.319848584,0
+VHI.US,D,20080208,000000,56.3181,57.0913,55.8486,56.0342,11699.783030147,0
+VHI.US,D,20080211,000000,55.9707,57.0297,55.1012,56.9981,8457.7351707646,0
+VHI.US,D,20080212,000000,57.2154,58.5217,57.1867,57.8071,9198.2277676094,0
+VHI.US,D,20080213,000000,59.1133,61.1997,58.1197,60.6369,14183.20378011,0
+VHI.US,D,20080214,000000,60.8583,62.4404,58.8661,59.0795,18715.824451137,0
+VHI.US,D,20080215,000000,58.7688,59.2085,56.9981,58.6775,19584.266108933,0
+VHI.US,D,20080219,000000,59.3316,59.9232,59.0478,59.0795,13893.051578897,0
+VHI.US,D,20080220,000000,58.8324,61.8468,58.8324,61.7893,12960.131654165,0
+VHI.US,D,20080221,000000,61.9114,62.7849,60.4503,60.9148,26948.893160546,0
+VHI.US,D,20080222,000000,60.888,62.8136,59.6403,62.4404,16162.888069634,0
+VHI.US,D,20080225,000000,63.561,64.2131,60.9148,64.1209,14149.957173721,0
+VHI.US,D,20080226,000000,63.7745,64.896,62.2221,62.3451,18587.875390185,0
+VHI.US,D,20080227,000000,61.8796,64.0862,61.5371,62.6558,15821.354749457,0
+VHI.US,D,20080228,000000,62.4097,63.2166,60.35,61.694,26471.35099605,0
+VHI.US,D,20080229,000000,61.0696,62.5009,59.1748,60.1059,34217.810284676,0
+VHI.US,D,20080303,000000,60.0135,61.8468,59.3316,61.7228,16979.948608466,0
+VHI.US,D,20080304,000000,61.2582,63.2166,59.9828,62.3451,14697.014969757,0
+VHI.US,D,20080305,000000,61.9759,65.0529,60.7253,64.9883,18265.484055505,0
+VHI.US,D,20080306,000000,64.7412,67.0092,62.9665,62.9665,15049.630492064,0
+VHI.US,D,20080307,000000,62.9665,63.3724,59.8279,61.4131,24825.140243336,0
+VHI.US,D,20080310,000000,61.8796,63.2792,61.291,62.2221,19938.896577081,0
+VHI.US,D,20080311,000000,63.7149,68.3175,63.5947,68.2579,38558.003627815,0
+VHI.US,D,20080312,000000,68.2579,70.8377,67.4788,69.3448,16818.752941125,0
+VHI.US,D,20080313,000000,68.6876,73.075,66.8226,72.3592,50038.157561211,0
+VHI.US,D,20080314,000000,68.0038,73.075,68.0038,68.4118,31128.898309265,0
+VHI.US,D,20080317,000000,66.5417,70.4,64.5238,68.4118,24987.343383598,0
+VHI.US,D,20080318,000000,68.4118,70.8377,66.5417,68.91,27238.037888837,0
+VHI.US,D,20080319,000000,69.6535,71.7975,68.8773,69.4986,22929.076206246,0
+VHI.US,D,20080320,000000,71.6744,73.882,69.4044,70.7117,63159.484882716,0
+VHI.US,D,20080324,000000,70.7117,72.6988,70.6798,71.051,75474.83386752,0
+VHI.US,D,20080325,000000,70.9608,72.6739,70.9002,71.6744,65282.230327004,0
+VHI.US,D,20080326,000000,71.2119,74.6313,71.2119,73.6963,38460.278754489,0
+VHI.US,D,20080327,000000,74.1647,74.6313,71.9245,72.4228,29843.362862226,0
+VHI.US,D,20080328,000000,72.4228,75.1862,72.4228,72.5152,13217.037248989,0
+VHI.US,D,20080331,000000,73.1056,74.2888,70.9002,72.7295,25277.49558481,0
+VHI.US,D,20080401,000000,73.198,77.0571,72.6739,75.2834,20904.055635283,0
+VHI.US,D,20080402,000000,76.1847,77.7699,75.4055,76.5926,17751.672865857,0
+VHI.US,D,20080403,000000,76.0575,77.6149,75.1267,76.1847,24776.781543134,0
+VHI.US,D,20080404,000000,76.8338,78.2671,75.9664,77.1485,26082.466448592,0
+VHI.US,D,20080407,000000,77.5227,79.2637,76.8338,77.738,27483.861281532,0
+VHI.US,D,20080408,000000,77.738,80.0687,77.0225,78.7951,36692.16377835,0
+VHI.US,D,20080409,000000,79.5118,80.0398,77.3688,77.6149,25178.763238565,0
+VHI.US,D,20080410,000000,77.6149,78.5183,76.9906,77.8939,23958.713531382,0
+VHI.US,D,20080411,000000,77.4303,78.6403,76.1847,76.2165,13378.23291633,0
+VHI.US,D,20080414,000000,76.8338,79.9456,76.2481,77.9574,29647.913115576,0
+VHI.US,D,20080415,000000,78.8587,80.0398,77.3013,79.8851,14824.964030709,0
+VHI.US,D,20080416,000000,80.6285,84.4886,80.2602,83.5557,11415.67566646,0
+VHI.US,D,20080417,000000,83.5814,85.5109,83.1516,84.2722,14102.60594644,0
+VHI.US,D,20080418,000000,85.5109,86.574,84.5799,86.1353,14175.143996743,0
+VHI.US,D,20080421,000000,86.1045,86.7567,85.4505,86.1353,9121.6598256227,0
+VHI.US,D,20080422,000000,85.8852,85.8852,82.4956,82.4956,28059.128319352,0
+VHI.US,D,20080423,000000,82.436,85.8525,80.6901,83.9914,14278.913707593,0
+VHI.US,D,20080424,000000,84.2097,86.574,82.7129,85.8525,10782.982672149,0
+VHI.US,D,20080425,000000,87.0683,87.0683,83.5248,84.6425,9132.7420277523,0
+VHI.US,D,20080428,000000,84.2097,85.7631,82.7129,84.3944,12995.393206396,0
+VHI.US,D,20080429,000000,84.5799,85.5109,83.767,83.8038,8326.7636910505,0
+VHI.US,D,20080430,000000,84.1115,86.2941,82.6791,82.7467,17519.954094056,0
+VHI.US,D,20080501,000000,82.7129,88.9621,82.5611,88.2495,19832.104447469,0
+VHI.US,D,20080502,000000,88.9621,89.7414,84.1115,85.0485,20497.036575248,0
+VHI.US,D,20080505,000000,84.5799,86.8807,83.3363,86.1045,21959.887256362,0
+VHI.US,D,20080506,000000,85.7631,87.0683,85.4505,87.0683,9989.094010498,0
+VHI.US,D,20080507,000000,87.0683,87.4723,83.5557,83.6132,16644.460125813,0
+VHI.US,D,20080508,000000,83.3363,87.9368,81.7779,87.9368,17171.368463432,0
+VHI.US,D,20080509,000000,86.7567,87.7553,85.639,87.098,8691.4688884081,0
+VHI.US,D,20080512,000000,87.0683,88.5284,87.0683,88.5284,11703.812921831,0
+VHI.US,D,20080513,000000,88.9344,88.9344,86.8807,86.8807,10751.751011602,0
+VHI.US,D,20080514,000000,87.5339,89.7414,87.5339,89.2738,9520.6191022901,0
+VHI.US,D,20080515,000000,89.1191,90.6724,87.5983,88.9344,17230.809365764,0
+VHI.US,D,20080516,000000,89.2461,89.2461,87.2252,88.8709,10893.804693446,0
+VHI.US,D,20080519,000000,89.3066,91.8883,88.7448,90.7696,13193.865371808,0
+VHI.US,D,20080520,000000,91.1131,91.1131,87.0683,88.4053,12272.027649205,0
+VHI.US,D,20080521,000000,88.6238,89.2461,87.255,89.1537,16294.867022269,0
+VHI.US,D,20080522,000000,88.7785,89.8655,87.0386,88.186,13304.687393105,0
+VHI.US,D,20080523,000000,87.2827,87.6579,85.2648,86.448,12926.885047776,0
+VHI.US,D,20080527,000000,86.7567,88.9979,85.7929,88.9979,16050.051102495,0
+VHI.US,D,20080528,000000,88.9979,92.4809,88.7785,92.0154,18403.507845665,0
+VHI.US,D,20080529,000000,92.3518,95.8944,91.2054,95.7206,8656.2073361774,0
+VHI.US,D,20080530,000000,100.062,100.975,95.6453,97.1342,16921.515179054,0
+VHI.US,D,20080602,000000,93.8844,96.8532,93.8844,95.3445,21444.061120872,0
+VHI.US,D,20080603,000000,95.9321,96.1008,93.5976,94.0979,25741.940601334,0
+VHI.US,D,20080604,000000,93.4785,95.4119,93.4785,94.214,21647.57065089,0
+VHI.US,D,20080605,000000,94.214,97.6453,94.214,96.623,16953.754312522,0
+VHI.US,D,20080606,000000,94.214,95.2869,91.7315,91.7315,20743.867440863,0
+VHI.US,D,20080609,000000,92.5077,93.9083,90.2396,92.2605,14943.845835372,0
+VHI.US,D,20080610,000000,91.4854,91.4854,88.6534,89.5598,16410.72640817,0
+VHI.US,D,20080611,000000,90.0838,90.459,88.6238,88.6238,12003.032379332,0
+VHI.US,D,20080612,000000,87.6897,89.6799,87.6897,88.4688,29048.466727654,0
+VHI.US,D,20080613,000000,89.2461,96.8532,89.1191,92.9782,50176.181351371,0
+VHI.US,D,20080616,000000,92.2904,94.3598,92.203,92.9782,22517.019781607,0
+VHI.US,D,20080617,000000,92.8908,93.5072,91.1409,92.2904,9583.0824233845,0
+VHI.US,D,20080618,000000,92.9782,93.5976,91.4854,93.2264,26451.201537632,0
+VHI.US,D,20080619,000000,93.1945,94.6785,92.6615,93.5361,10353.799207856,0
+VHI.US,D,20080620,000000,93.2819,94.0363,90.861,90.861,36207.569303408,0
+VHI.US,D,20080623,000000,91.4199,91.4199,88.3745,90.1206,25719.776197076,0
+VHI.US,D,20080624,000000,89.9002,89.9002,84.4568,84.7378,25288.57778694,0
+VHI.US,D,20080625,000000,84.1115,87.6897,83.9914,85.8256,35300.843674619,0
+VHI.US,D,20080626,000000,88.5602,88.5602,84.0827,87.9686,43221.595778555,0
+VHI.US,D,20080627,000000,88.4053,88.4053,85.108,86.4749,159643.15156929,0
+VHI.US,D,20080630,000000,83.7392,87.0683,83.7392,84.7378,25707.686522025,0
+VHI.US,D,20080701,000000,84.2722,85.9487,83.1516,85.9487,26129.817675872,0
+VHI.US,D,20080702,000000,86.448,86.448,82.4032,82.436,29944.110154314,0
+VHI.US,D,20080703,000000,82.436,82.9948,78.5788,81.4096,28710.96329916,0
+VHI.US,D,20080707,000000,81.224,81.224,77.1166,78.2076,18945.528277097,0
+VHI.US,D,20080708,000000,77.3341,78.5183,74.2888,77.8939,17664.022721741,0
+VHI.US,D,20080709,000000,76.9906,77.8939,76.1847,76.2481,13031.662231547,0
+VHI.US,D,20080710,000000,76.6482,77.3013,74.6918,76.7445,14731.269049067,0
+VHI.US,D,20080711,000000,76.5261,76.8079,75.1614,75.999,24445.322952166,0
+VHI.US,D,20080714,000000,76.0268,76.0575,72.7295,75.4978,13711.706453139,0
+VHI.US,D,20080715,000000,74.1647,75.6874,72.2035,74.6015,13420.546779006,0
+VHI.US,D,20080716,000000,74.3187,75.9088,72.2987,75.875,18592.91275479,0
+VHI.US,D,20080717,000000,75.7817,76.3385,74.6918,76.3097,32830.520072627,0
+VHI.US,D,20080718,000000,77.0571,77.0571,75.1267,76.3097,14085.478906785,0
+VHI.US,D,20080721,000000,76.1221,77.5505,75.4055,76.1539,26055.264679728,0
+VHI.US,D,20080722,000000,75.1267,76.3097,73.9464,75.346,21020.922494104,0
+VHI.US,D,20080723,000000,74.817,75.1614,72.3871,73.5137,17293.272686858,0
+VHI.US,D,20080724,000000,74.2223,74.2223,71.2119,71.4252,16617.25835695,0
+VHI.US,D,20080725,000000,71.5801,72.267,69.9641,70.2758,29275.148134851,0
+VHI.US,D,20080728,000000,69.72,71.5176,69.0629,70.6193,15010.339048151,0
+VHI.US,D,20080729,000000,70.8684,71.7359,70.3056,71.0838,16659.572219626,0
+VHI.US,D,20080730,000000,71.3617,72.9509,70.6491,72.7295,10095.886140111,0
+VHI.US,D,20080731,000000,70.9002,73.1712,70.7394,71.0838,19376.726687232,0
+VHI.US,D,20080801,000000,70.7394,72.1419,68.6023,68.8147,16660.579692547,0
+VHI.US,D,20080804,000000,68.1904,68.654,66.3551,66.5139,17311.407199434,0
+VHI.US,D,20080805,000000,66.7025,66.9507,64.896,66.7631,20535.320546241,0
+VHI.US,D,20080806,000000,66.238,67.444,65.7665,67.0707,20978.608631427,0
+VHI.US,D,20080807,000000,66.7025,67.9125,64.5566,66.0444,26242.654643011,0
+VHI.US,D,20080808,000000,65.6097,67.3218,64.5566,65.7079,21007.825346133,0
+VHI.US,D,20080811,000000,65.6434,66.3551,63.5253,64.9259,15855.608828766,0
+VHI.US,D,20080812,000000,64.1506,64.7412,62.7194,63.0002,25494.102262799,0
+VHI.US,D,20080813,000000,63.561,64.5238,63.0291,64.0543,15263.21475129,0
+VHI.US,D,20080814,000000,64.3372,65.3327,63.0628,65.0856,23404.603424899,0
+VHI.US,D,20080815,000000,65.7665,65.7665,62.2846,62.5982,22508.95999824,0
+VHI.US,D,20080818,000000,63.1571,63.7456,60.6687,61.6374,25193.875332378,0
+VHI.US,D,20080819,000000,60.6369,61.4767,59.2413,59.6403,18323.917484915,0
+VHI.US,D,20080820,000000,59.4239,62.0651,58.8016,61.4428,18547.57647335,0
+VHI.US,D,20080821,000000,60.6369,61.6622,59.3912,59.4239,20319.721341174,0
+VHI.US,D,20080822,000000,60.0443,60.35,57.8417,59.5788,24177.335155212,0
+VHI.US,D,20080825,000000,59.3912,59.3912,55.9707,56.75,33192.202851222,0
+VHI.US,D,20080826,000000,57.0596,58.1197,56.75,56.7816,17720.441205311,0
+VHI.US,D,20080827,000000,56.4373,57.1211,54.5722,56.8084,25923.285727092,0
+VHI.US,D,20080828,000000,56.8452,57.9947,56.2248,57.7733,16778.45402429,0
+VHI.US,D,20080829,000000,57.9947,57.9947,56.0977,56.9981,22973.405014764,0
+VHI.US,D,20080902,000000,57.9013,57.9598,54.1374,54.5424,26403.850310351,0
+VHI.US,D,20080903,000000,54.4798,55.0099,51.8356,52.2734,28021.85182128,0
+VHI.US,D,20080904,000000,52.1156,53.4873,50.1235,50.4996,21594.174586084,0
+VHI.US,D,20080905,000000,50.3756,51.8992,49.3165,51.4952,23698.785517796,0
+VHI.US,D,20080908,000000,51.8992,53.0507,50.0966,50.8093,8690.4614154872,0
+VHI.US,D,20080909,000000,50.6535,51.4019,47.638,48.2634,18473.023477205,0
+VHI.US,D,20080910,000000,48.4827,48.4827,46.5183,46.5183,14629.514284058,0
+VHI.US,D,20080911,000000,45.9318,47.1397,44.9025,46.9889,15980.535470955,0
+VHI.US,D,20080912,000000,46.9233,48.848,46.7636,47.9179,10469.658593757,0
+VHI.US,D,20080915,000000,47.8583,47.8583,44.9321,46.1779,18993.886977299,0
+VHI.US,D,20080916,000000,46.2087,48.3546,45.1198,46.5819,19000.939287745,0
+VHI.US,D,20080917,000000,46.2722,46.2722,43.9684,44.034,33020.932454673,0
+VHI.US,D,20080918,000000,43.6875,45.0891,42.2889,43.6587,25171.710928118,0
+VHI.US,D,20080919,000000,46.6465,55.9707,46.6465,55.0406,26145.937242607,0
+VHI.US,D,20080922,000000,57.2154,57.9947,52.0817,53.4535,8027.54423355,0
+VHI.US,D,20080923,000000,53.2988,62.1912,52.864,54.1067,21867.199747641,0
+VHI.US,D,20080924,000000,55.2252,66.8534,53.4535,55.1926,24896.670820719,0
+VHI.US,D,20080925,000000,56.1246,60.9486,52.864,54.1067,19657.811632157,0
+VHI.US,D,20080926,000000,53.5121,56.4373,52.0817,54.3885,21700.966715696,0
+VHI.US,D,20080929,000000,54.6952,55.4754,47.8881,51.2441,7073.4673774792,0
+VHI.US,D,20080930,000000,50.9374,55.9707,44.4349,55.9707,38771.587887041,0
+VHI.US,D,20081001,000000,55.0406,55.2252,50.0024,53.8248,13577.712554663,0
+VHI.US,D,20081002,000000,52.584,55.9707,51.2441,53.796,25687.537063608,0
+VHI.US,D,20081003,000000,55.0406,55.1926,47.0752,47.7621,14156.002011246,0
+VHI.US,D,20081006,000000,46.8936,53.1747,43.9069,53.1747,10715.48198645,0
+VHI.US,D,20081007,000000,53.7037,55.1926,47.7621,49.2907,18216.117882381,0
+VHI.US,D,20081008,000000,49.7532,50.6833,39.1504,46.4221,20031.584085802,0
+VHI.US,D,20081009,000000,47.9497,47.9497,31.2842,36.4129,96883.633436162,0
+VHI.US,D,20081010,000000,34.513,37.9335,29.7309,32.2471,29724.481057563,0
+VHI.US,D,20081013,000000,32.6828,41.2934,32.6828,40.4258,14231.562480312,0
+VHI.US,D,20081014,000000,40.2075,43.5337,36.1965,38.0596,18775.265353468,0
+VHI.US,D,20081015,000000,38.0596,39.0234,30.5358,31.0638,16403.674097724,0
+VHI.US,D,20081016,000000,32.3423,32.4018,25.3436,27.2107,33186.158013697,0
+VHI.US,D,20081017,000000,26.7402,31.2524,26.7114,29.5413,20665.284553035,0
+VHI.US,D,20081020,000000,31.8738,33.4569,30.504,32.4982,14330.294826559,0
+VHI.US,D,20081021,000000,32.8355,33.3368,30.9687,31.5304,6717.8294364096,0
+VHI.US,D,20081022,000000,30.6916,30.6916,23.2622,23.6304,16197.142148944,0
+VHI.US,D,20081023,000000,24.0979,26.4275,23.5421,26.4275,14365.556378789,0
+VHI.US,D,20081024,000000,22.1386,26.5585,22.1386,24.0979,11064.067617074,0
+VHI.US,D,20081027,000000,24.7222,24.753,22.5444,23.1967,10862.573032899,0
+VHI.US,D,20081028,000000,23.8488,24.4423,20.7112,21.148,20583.679246443,0
+VHI.US,D,20081029,000000,21.7058,24.7222,20.6814,23.8201,15976.505579271,0
+VHI.US,D,20081030,000000,24.753,30.782,24.0979,30.782,16287.814711823,0
+VHI.US,D,20081031,000000,30.9149,44.5283,30.782,44.5283,29074.661023597,0
+VHI.US,D,20081103,000000,44.5878,45.0891,41.4493,44.034,21834.960614173,0
+VHI.US,D,20081104,000000,45.8672,47.8881,43.5337,46.4549,17084.725792236,0
+VHI.US,D,20081105,000000,45.8345,45.8345,39.9871,40.4258,16770.394240922,0
+VHI.US,D,20081106,000000,40.4258,40.7644,37.9038,37.9038,10548.241481585,0
+VHI.US,D,20081107,000000,38.4636,40.4258,35.7597,36.3504,23700.800463638,0
+VHI.US,D,20081110,000000,36.7543,37.2854,33.4272,34.513,12876.511401732,0
+VHI.US,D,20081111,000000,34.513,36.8168,33.5493,35.7597,54685.630145218,0
+VHI.US,D,20081112,000000,35.7597,37.2854,33.2694,33.2694,37872.922041618,0
+VHI.US,D,20081113,000000,33.5782,40.7365,33.2108,40.7365,11580.901225484,0
+VHI.US,D,20081114,000000,38.8398,40.1133,37.2239,37.3757,3890.860420428,0
+VHI.US,D,20081117,000000,37.0988,37.0988,34.513,35.9464,6412.5651413838,0
+VHI.US,D,20081118,000000,35.7597,36.3175,34.2043,34.4555,14054.247246238,0
+VHI.US,D,20081119,000000,34.0486,35.4193,32.9925,32.9925,17208.644961504,0
+VHI.US,D,20081120,000000,31.312,31.8103,25.3089,27.6762,42669.500617914,0
+VHI.US,D,20081121,000000,28.1417,29.6029,23.6304,28.7631,13559.578042087,0
+VHI.US,D,20081124,000000,29.1362,32.3721,27.8012,31.719,11431.795233194,0
+VHI.US,D,20081125,000000,31.4054,32.4982,30.4415,31.5651,7073.4673774792,0
+VHI.US,D,20081126,000000,31.2524,41.8502,31.0638,41.7015,6814.5468368138,0
+VHI.US,D,20081128,000000,41.8225,43.6269,39.4591,43.5337,13235.171761565,0
+VHI.US,D,20081201,000000,42.9123,44.837,37.3131,37.3131,24543.04782549,0
+VHI.US,D,20081202,000000,37.9693,38.3415,34.9497,36.7246,16097.402329777,0
+VHI.US,D,20081203,000000,36.8168,41.0462,35.2923,41.0462,7142.9830090198,0
+VHI.US,D,20081204,000000,39.8016,40.7644,38.4636,38.8705,11978.853029231,0
+VHI.US,D,20081205,000000,37.9038,39.5842,35.728,39.1822,10707.422203083,0
+VHI.US,D,20081208,000000,39.9871,45.2747,39.9871,44.3098,10838.393682797,0
+VHI.US,D,20081209,000000,44.5878,45.2747,39.086,41.1088,15977.513052193,0
+VHI.US,D,20081210,000000,41.5128,44.9025,40.4834,43.5337,15000.264318942,0
+VHI.US,D,20081211,000000,44.0945,46.2375,41.3262,43.8424,23071.129888089,0
+VHI.US,D,20081212,000000,42.0129,46.6465,38.6819,46.6465,11910.344870611,0
+VHI.US,D,20081215,000000,46.5471,46.6465,44.4697,46.6146,8675.3493216741,0
+VHI.US,D,20081216,000000,46.6146,47.8881,45.7987,47.8881,10195.625959278,0
+VHI.US,D,20081217,000000,46.6465,50.6833,46.6465,48.979,13889.021687213,0
+VHI.US,D,20081218,000000,49.2907,50.4996,47.0186,48.1383,6156.6670194809,0
+VHI.US,D,20081219,000000,49.4435,50.3131,44.4697,44.4697,15591.650923496,0
+VHI.US,D,20081222,000000,43.8424,44.7466,40.4258,41.8225,8514.1536543337,0
+VHI.US,D,20081223,000000,41.9168,43.3173,40.9539,41.5128,5478.6377437305,0
+VHI.US,D,20081224,000000,41.5128,42.1332,40.2661,42.1332,2277.8962741035,0
+VHI.US,D,20081226,000000,42.3545,43.0027,41.1416,42.1639,5130.052113107,0
+VHI.US,D,20081229,000000,42.2285,43.5664,40.4834,41.0462,11490.228662605,0
+VHI.US,D,20081230,000000,41.3878,41.3878,37.4045,39.3361,14476.378400086,0
+VHI.US,D,20081231,000000,39.3976,39.743,33.2694,33.2694,42242.332099463,0
+VHI.US,D,20090102,000000,34.2352,38.2502,33.2694,38.2502,17645.888209165,0
+VHI.US,D,20090105,000000,37.9335,38.1519,34.2043,36.0694,15274.29695342,0
+VHI.US,D,20090106,000000,35.7597,38.933,35.7597,37.3131,11923.442018582,0
+VHI.US,D,20090107,000000,37.7479,38.3415,36.7246,37.1563,8769.0443033157,0
+VHI.US,D,20090108,000000,37.3131,42.5709,37.3131,40.7365,42720.88173688,0
+VHI.US,D,20090109,000000,40.9222,42.2603,37.9693,41.0741,25429.623995862,0
+VHI.US,D,20090112,000000,40.9817,40.9817,37.6248,37.6248,20111.174446552,0
+VHI.US,D,20090113,000000,36.5985,39.4939,36.5985,39.1822,16803.640847312,0
+VHI.US,D,20090114,000000,39.3976,43.9069,38.7763,41.5128,29941.087735552,0
+VHI.US,D,20090115,000000,40.8269,45.7114,37.3131,45.7114,23762.256311811,0
+VHI.US,D,20090116,000000,46.4895,47.7283,42.1639,44.0617,38842.110991502,0
+VHI.US,D,20090120,000000,44.3098,44.6543,39.5217,39.5217,36660.932117803,0
+VHI.US,D,20090121,000000,41.0741,44.4697,38.8705,44.4697,21110.587584062,0
+VHI.US,D,20090122,000000,44.4012,45.8672,42.2889,43.0672,14660.745944606,0
+VHI.US,D,20090123,000000,41.0462,44.9321,41.0462,43.9684,15864.676085054,0
+VHI.US,D,20090126,000000,44.7466,47.7958,44.4697,44.7168,37040.749408973,0
+VHI.US,D,20090127,000000,44.7168,47.0752,43.1585,45.9902,35713.907572178,0
+VHI.US,D,20090128,000000,45.8672,49.0048,45.8345,47.8881,19805.910151526,0
+VHI.US,D,20090129,000000,47.6697,49.5666,47.3303,48.1383,23729.009705422,0
+VHI.US,D,20090130,000000,48.2296,48.2296,44.0617,46.1779,19500.6458565,0
+VHI.US,D,20090202,000000,44.0031,48.45,43.4721,47.1099,22080.784006867,0
+VHI.US,D,20090203,000000,47.1725,49.5021,43.5664,45.0891,55331.4202875,0
+VHI.US,D,20090204,000000,45.3998,47.2975,44.4974,45.8672,28230.398715901,0
+VHI.US,D,20090205,000000,45.1198,47.4176,44.7168,46.8628,13109.237646455,0
+VHI.US,D,20090206,000000,46.8628,48.4142,45.8672,47.4176,14845.113489126,0
+VHI.US,D,20090209,000000,45.899,47.1397,45.899,46.9552,10719.511878134,0
+VHI.US,D,20090210,000000,46.6465,46.6465,44.6195,45.5545,8202.8445217826,0
+VHI.US,D,20090211,000000,45.2161,48.0093,44.4697,48.0093,17739.583190807,0
+VHI.US,D,20090212,000000,46.6465,47.356,44.4974,47.1099,11255.487472041,0
+VHI.US,D,20090213,000000,46.831,46.9552,45.8672,46.6146,6398.4605204915,0
+VHI.US,D,20090217,000000,46.4221,46.5183,43.5337,44.7466,11981.875447993,0
+VHI.US,D,20090218,000000,44.4349,44.7466,40.7038,42.6622,14288.988436802,0
+VHI.US,D,20090219,000000,42.1639,42.9739,40.8269,40.9222,9322.1469368773,0
+VHI.US,D,20090220,000000,39.5842,40.5828,38.7763,39.7113,20153.488309229,0
+VHI.US,D,20090223,000000,39.614,40.2075,37.0679,37.9335,15605.755544389,0
+VHI.US,D,20090224,000000,38.2502,40.2075,37.1911,40.2075,11855.941332883,0
+VHI.US,D,20090225,000000,39.4313,40.2353,37.3469,38.3087,29919.930804213,0
+VHI.US,D,20090226,000000,39.3361,41.6041,38.4983,38.4983,13968.612047963,0
+VHI.US,D,20090227,000000,38.3087,38.8705,37.47,38.8398,26775.607818155,0
+VHI.US,D,20090302,000000,38.6542,38.808,34.4237,35.8858,42421.662279379,0
+VHI.US,D,20090303,000000,35.728,37.1911,32.6519,32.9607,30227.21004508,0
+VHI.US,D,20090304,000000,32.9607,33.5782,31.8411,32.7155,34818.264145518,0
+VHI.US,D,20090305,000000,32.7751,32.9925,29.0757,29.0757,36454.400169023,0
+VHI.US,D,20090306,000000,30.0097,30.0097,26.2469,27.5501,33956.874798168,0
+VHI.US,D,20090309,000000,26.494,27.9234,23.3524,24.3481,31635.657188466,0
+VHI.US,D,20090310,000000,24.9664,25.8101,24.1634,24.8752,88946.761765491,0
+VHI.US,D,20090311,000000,25.6533,25.6533,24.2855,24.7222,99697.505304172,0
+VHI.US,D,20090312,000000,24.8463,28.8871,24.3798,28.4822,56723.747864152,0
+VHI.US,D,20090313,000000,28.9159,30.5358,27.8012,28.0494,32300.589316245,0
+VHI.US,D,20090316,000000,28.0494,28.0494,23.7565,25.4071,42620.134444792,0
+VHI.US,D,20090317,000000,25.3089,28.3928,24.753,26.898,32692.496282467,0
+VHI.US,D,20090318,000000,27.2702,28.1417,25.9044,27.4886,28068.19557564,0
+VHI.US,D,20090319,000000,28.2956,29.7576,27.7675,29.2613,34932.108585577,0
+VHI.US,D,20090320,000000,29.5085,29.5085,26.3084,27.6127,33687.879528294,0
+VHI.US,D,20090323,000000,27.83,29.2266,27.5501,29.1036,11171.867219608,0
+VHI.US,D,20090324,000000,28.7333,29.5085,27.83,28.2956,22822.284076632,0
+VHI.US,D,20090325,000000,28.5735,28.9159,26.8663,26.9625,9318.1170451938,0
+VHI.US,D,20090326,000000,27.1779,30.5358,27.0518,30.5358,16568.899656747,0
+VHI.US,D,20090327,000000,30.0097,30.2877,27.9521,28.6092,13249.276382456,0
+VHI.US,D,20090330,000000,28.5448,28.5448,26.8663,27.7069,12087.660104685,0
+VHI.US,D,20090331,000000,28.7015,31.2197,28.1069,29.168,13297.635082659,0
+VHI.US,D,20090401,000000,28.6092,29.1362,27.6762,28.8871,6962.6453561827,0
+VHI.US,D,20090402,000000,29.7576,32.0941,29.3537,30.4415,11851.9114412,0
+VHI.US,D,20090403,000000,29.8777,31.1254,29.1988,30.9417,24987.343383598,0
+VHI.US,D,20090406,000000,30.9149,30.9417,29.8777,30.4713,17354.728535031,0
+VHI.US,D,20090407,000000,30.3174,30.8137,30.0723,30.2877,13982.716668856,0
+VHI.US,D,20090408,000000,30.5974,31.5651,30.5974,31.5304,8943.3371186274,0
+VHI.US,D,20090409,000000,32.2123,34.1101,32.2123,33.4569,6667.4557903657,0
+VHI.US,D,20090413,000000,33.3368,33.8936,31.5949,33.4272,11319.965738976,0
+VHI.US,D,20090414,000000,33.0569,34.1438,32.1815,32.8674,14511.639952316,0
+VHI.US,D,20090415,000000,32.6519,33.2694,31.2842,32.6828,7993.2901542402,0
+VHI.US,D,20090416,000000,33.3042,34.7642,33.3042,34.4237,11578.886279642,0
+VHI.US,D,20090417,000000,34.2043,35.2297,32.9607,35.2297,30520.384665056,0
+VHI.US,D,20090420,000000,34.7642,34.7642,31.5304,31.9036,17607.604238172,0
+VHI.US,D,20090421,000000,31.5949,33.5782,31.0927,32.2123,5643.8633027544,0
+VHI.US,D,20090422,000000,31.7487,36.8168,31.7487,35.2634,8272.3601533232,0
+VHI.US,D,20090423,000000,35.4193,37.5672,34.5786,36.3175,14418.952443596,0
+VHI.US,D,20090424,000000,36.7881,41.0165,36.4129,36.4129,15582.583667209,0
+VHI.US,D,20090427,000000,36.4129,36.4129,34.4555,35.45,6353.124239052,0
+VHI.US,D,20090428,000000,34.6709,35.45,34.1438,34.1438,4952.7368790326,0
+VHI.US,D,20090429,000000,34.1101,34.1101,32.6828,33.2108,13299.6500285,0
+VHI.US,D,20090430,000000,32.9607,33.7389,32.525,33.0867,12733.450246968,0
+VHI.US,D,20090501,000000,33.1145,33.2396,31.312,32.7443,25943.43518551,0
+VHI.US,D,20090504,000000,32.3423,36.0088,32.3423,34.2987,12920.840210251,0
+VHI.US,D,20090505,000000,34.6709,34.8277,33.0262,34.4237,17346.668751664,0
+VHI.US,D,20090506,000000,34.9497,35.0749,32.6519,33.2396,14654.70110708,0
+VHI.US,D,20090507,000000,34.2679,34.2679,31.7487,31.8103,19662.848996762,0
+VHI.US,D,20090508,000000,32.3721,32.3721,30.782,30.782,20426.513470786,0
+VHI.US,D,20090511,000000,31.312,35.0749,29.6029,35.0749,20939.317187513,0
+VHI.US,D,20090512,000000,35.45,35.6991,33.7975,34.6084,14135.852552828,0
+VHI.US,D,20090513,000000,34.641,34.641,31.6525,31.8103,15146.347892469,0
+VHI.US,D,20090514,000000,32.2123,35.2297,31.5651,34.3603,14968.025185474,0
+VHI.US,D,20090515,000000,34.2987,34.388,31.4361,31.5651,12541.02291908,0
+VHI.US,D,20090518,000000,31.4659,32.7443,31.4054,32.4316,16364.382653809,0
+VHI.US,D,20090519,000000,32.0604,32.6828,31.5949,32.3423,6081.1065504151,0
+VHI.US,D,20090520,000000,32.3423,32.9607,31.7795,31.8738,7532.8750293993,0
+VHI.US,D,20090521,000000,30.8783,32.0604,30.3174,30.3174,14553.953814992,0
+VHI.US,D,20090522,000000,30.7254,30.7254,29.57,30.1309,15372.021826745,0
+VHI.US,D,20090526,000000,30.1309,33.4907,29.57,33.2108,16664.60958423,0
+VHI.US,D,20090527,000000,32.8952,33.8936,31.8411,31.9364,10867.610397503,0
+VHI.US,D,20090528,000000,32.4982,32.7443,30.4415,32.7443,11734.037109458,0
+VHI.US,D,20090529,000000,33.3368,33.7101,31.9662,33.7101,17095.807994367,0
+VHI.US,D,20090601,000000,33.7101,34.1101,31.5651,31.6237,14383.690891365,0
+VHI.US,D,20090602,000000,31.0927,32.8674,31.0927,31.6237,24183.379992738,0
+VHI.US,D,20090603,000000,32.1219,33.8936,31.4361,33.0867,16535.653050358,0
+VHI.US,D,20090604,000000,33.0867,34.5449,32.0941,33.3368,13092.1106068,0
+VHI.US,D,20090605,000000,34.0486,34.0486,32.3423,32.3423,11747.134257429,0
+VHI.US,D,20090608,000000,31.4054,32.8355,31.4054,31.9364,10977.424945878,0
+VHI.US,D,20090609,000000,32.1815,33.1462,31.9036,32.3721,9969.9520250014,0
+VHI.US,D,20090610,000000,33.1462,33.1462,31.2197,33.1145,11850.903968279,0
+VHI.US,D,20090611,000000,33.1145,33.5205,32.0306,32.7155,10998.581877217,0
+VHI.US,D,20090612,000000,32.6519,33.0262,31.0927,31.2524,11126.530938169,0
+VHI.US,D,20090615,000000,32.4664,32.4664,29.3863,29.852,11530.52757944,0
+VHI.US,D,20090616,000000,29.6643,30.8137,26.8027,26.8663,21324.171843288,0
+VHI.US,D,20090617,000000,27.1461,27.9521,26.4275,27.2702,15213.848578167,0
+VHI.US,D,20090618,000000,26.8663,27.3933,26.494,27.1779,12606.508658937,0
+VHI.US,D,20090619,000000,27.1779,27.3645,24.1297,24.2239,26341.386989256,0
+VHI.US,D,20090622,000000,24.2538,24.753,21.6403,21.9876,29236.864163858,0
+VHI.US,D,20090623,000000,21.6403,23.6304,21.148,22.0115,37821.540922653,0
+VHI.US,D,20090624,000000,21.8279,24.0672,21.5182,23.1063,23456.992016785,0
+VHI.US,D,20090625,000000,23.1063,24.6587,23.0121,23.6015,19878.448201829,0
+VHI.US,D,20090626,000000,23.7892,24.4751,23.0121,23.9738,42675.54545544,0
+VHI.US,D,20090629,000000,24.4423,24.6587,23.3524,23.5689,24995.403166965,0
+VHI.US,D,20090630,000000,24.0979,24.3481,23.1063,23.1063,21861.154910116,0
+VHI.US,D,20090701,000000,23.3524,24.626,22.889,24.2239,17837.308064132,0
+VHI.US,D,20090702,000000,23.9431,24.2239,22.5444,23.9431,18572.763296372,0
+VHI.US,D,20090706,000000,23.0735,23.5421,19.9638,19.9638,47980.897856779,0
+VHI.US,D,20090707,000000,20.339,21.6125,20.2059,20.5515,40453.060191984,0
+VHI.US,D,20090708,000000,20.8631,20.8959,19.4348,20.1226,26130.825148794,0
+VHI.US,D,20090709,000000,20.2398,20.7747,19.1886,19.3752,21671.75000099,0
+VHI.US,D,20090710,000000,19.5866,20.0592,18.7499,19.0914,15401.238541451,0
+VHI.US,D,20090713,000000,20.4005,26.8354,20.2059,26.3084,67306.243425047,0
+VHI.US,D,20090714,000000,27.4886,33.5205,27.02,29.7,114121.49511237,0
+VHI.US,D,20090715,000000,30.4713,30.4713,27.3645,29.8777,45050.159129947,0
+VHI.US,D,20090716,000000,29.8777,32.1815,28.2052,31.9969,36001.037354628,0
+VHI.US,D,20090717,000000,31.9969,31.9969,29.8192,30.2212,20392.259391476,0
+VHI.US,D,20090720,000000,30.0097,36.6322,30.0097,36.6322,54928.431119149,0
+VHI.US,D,20090721,000000,37.1563,37.8432,31.2197,33.2694,48373.812295922,0
+VHI.US,D,20090722,000000,33.9572,37.7479,33.4272,36.9132,48170.302765904,0
+VHI.US,D,20090723,000000,36.8804,39.3668,36.4735,37.8769,27533.227454655,0
+VHI.US,D,20090724,000000,37.5672,38.6542,37.3131,38.4983,16273.71009093,0
+VHI.US,D,20090727,000000,38.8705,40.3922,38.0596,40.3922,13527.338908619,0
+VHI.US,D,20090728,000000,40.4547,40.4547,35.4808,38.0913,21719.101228272,0
+VHI.US,D,20090729,000000,39.0234,39.086,36.5985,37.6248,14512.647425237,0
+VHI.US,D,20090730,000000,39.4313,39.8949,38.2184,39.4939,12515.836096058,0
+VHI.US,D,20090731,000000,38.8705,40.9817,38.278,40.8269,31452.297116868,0
+VHI.US,D,20090803,000000,42.1332,43.0672,39.4313,39.5534,22516.012308686,0
+VHI.US,D,20090804,000000,39.4313,39.614,38.1866,39.0234,17424.244166572,0
+VHI.US,D,20090805,000000,39.0234,39.0234,37.2536,37.2854,16858.044385039,0
+VHI.US,D,20090806,000000,36.7543,37.3469,34.9846,35.2634,16523.563375308,0
+VHI.US,D,20090807,000000,34.513,35.1683,30.6321,30.6916,44847.657072851,0
+VHI.US,D,20090810,000000,30.504,30.504,27.4251,29.1988,35392.523710418,0
+VHI.US,D,20090811,000000,28.5149,29.2613,27.6414,28.6092,20681.404119768,0
+VHI.US,D,20090812,000000,29.1988,30.4415,28.2956,29.3863,22759.820755538,0
+VHI.US,D,20090813,000000,29.3863,31.5304,29.1036,31.5304,31283.041666159,0
+VHI.US,D,20090814,000000,31.2197,31.312,28.9516,29.0152,21706.004080301,0
+VHI.US,D,20090817,000000,28.6399,29.5085,27.9859,29.4777,12055.420971217,0
+VHI.US,D,20090818,000000,29.1362,29.4777,28.6399,29.4777,16508.451281494,0
+VHI.US,D,20090819,000000,29.5085,29.978,28.9516,29.7904,11599.03573806,0
+VHI.US,D,20090820,000000,29.7576,30.0097,29.2266,30.0097,6038.7926877383,0
+VHI.US,D,20090821,000000,29.7576,29.9462,29.3863,29.4459,10342.717005726,0
+VHI.US,D,20090824,000000,29.57,30.6916,29.3239,30.0991,8612.8860005797,0
+VHI.US,D,20090825,000000,30.1309,30.9417,29.6643,30.2877,5490.7274187811,0
+VHI.US,D,20090826,000000,30.4118,30.9687,28.9159,29.0757,8626.990621472,0
+VHI.US,D,20090827,000000,29.0152,30.3174,28.0176,29.2942,16845.954709988,0
+VHI.US,D,20090828,000000,29.3537,29.7,28.7631,29.4182,8993.7107646713,0
+VHI.US,D,20090831,000000,30.6916,30.6916,27.9859,28.1745,20578.641881838,0
+VHI.US,D,20090901,000000,28.1069,29.1988,27.4598,27.6762,11313.920901452,0
+VHI.US,D,20090902,000000,27.6762,29.1036,27.2702,27.3337,11395.526208042,0
+VHI.US,D,20090903,000000,27.8955,30.6321,27.5501,30.6321,16523.563375308,0
+VHI.US,D,20090904,000000,30.5676,30.5676,28.5149,29.8777,16153.820813346,0
+VHI.US,D,20090908,000000,29.57,31.0638,29.044,30.2877,15531.202548243,0
+VHI.US,D,20090909,000000,30.6321,31.7795,30.3174,31.5304,12343.558226588,0
+VHI.US,D,20090910,000000,31.4996,32.3423,31.188,32.3423,5308.3748201023,0
+VHI.US,D,20090911,000000,32.5874,32.5874,31.2524,32.5874,24558.159919304,0
+VHI.US,D,20090914,000000,32.4316,35.1989,31.188,35.1989,35136.625588515,0
+VHI.US,D,20090915,000000,35.728,38.8705,34.7046,38.8398,35367.336887396,0
+VHI.US,D,20090916,000000,38.5599,43.5982,38.401,43.5337,37484.037494159,0
+VHI.US,D,20090917,000000,44.034,45.4295,41.2348,45.1823,45905.503639772,0
+VHI.US,D,20090918,000000,44.4349,46.0508,41.6696,41.6696,63550.384376017,0
+VHI.US,D,20090921,000000,42.1332,42.9739,38.8705,41.5753,19241.725315835,0
+VHI.US,D,20090922,000000,42.3545,42.3545,40.1431,41.8502,6800.4422159215,0
+VHI.US,D,20090923,000000,41.1088,41.759,40.2661,40.3337,8466.8024270525,0
+VHI.US,D,20090924,000000,41.0165,41.0165,36.0088,36.259,30528.444448423,0
+VHI.US,D,20090925,000000,35.6991,37.1563,35.1384,36.131,9464.200618721,0
+VHI.US,D,20090928,000000,36.131,38.5599,35.7935,36.5399,7348.5074848787,0
+VHI.US,D,20090929,000000,36.6908,38.9936,36.6908,37.2854,5684.1622195895,0
+VHI.US,D,20090930,000000,36.8168,40.0815,36.7881,37.6863,16242.478430383,0
+VHI.US,D,20091001,000000,37.5672,37.5672,33.2108,33.2108,17324.504347405,0
+VHI.US,D,20091002,000000,33.1781,35.1384,32.1537,34.3314,14013.948329403,0
+VHI.US,D,20091005,000000,34.513,36.7881,34.3314,35.9157,8579.6393941907,0
+VHI.US,D,20091006,000000,36.7246,38.1519,35.8858,36.6611,9830.9207619203,0
+VHI.US,D,20091007,000000,36.4129,38.0913,35.1107,36.4129,15105.041502713,0
+VHI.US,D,20091008,000000,37.2854,37.6248,35.9157,36.1022,5877.5970203979,0
+VHI.US,D,20091009,000000,35.5116,38.5887,35.45,36.0088,41026.312283964,0
+VHI.US,D,20091012,000000,36.6322,38.1866,36.4129,37.4045,5363.7858307505,0
+VHI.US,D,20091013,000000,37.8769,39.6487,37.5672,38.6193,8591.7290692413,0
+VHI.US,D,20091014,000000,38.9033,40.7038,38.8705,39.8661,10588.54039842,0
+VHI.US,D,20091015,000000,39.9256,40.4258,39.1504,39.5842,3453.6171727672,0
+VHI.US,D,20091016,000000,39.5842,39.5842,37.1563,37.8432,10809.176968093,0
+VHI.US,D,20091019,000000,37.8432,38.6819,35.5116,35.5751,21844.027870461,0
+VHI.US,D,20091020,000000,35.6367,35.6367,33.4272,34.1438,19764.60376177,0
+VHI.US,D,20091021,000000,34.1438,35.4193,33.7975,34.2352,9019.9050606141,0
+VHI.US,D,20091022,000000,34.3314,35.4808,33.2108,33.5493,8385.1971204614,0
+VHI.US,D,20091023,000000,33.5782,33.991,31.6525,32.8058,20478.902062672,0
+VHI.US,D,20091026,000000,33.1781,34.0188,31.2842,32.1815,16093.372438094,0
+VHI.US,D,20091027,000000,31.719,32.8674,31.1602,31.2524,13110.245119376,0
+VHI.US,D,20091028,000000,32.3423,32.3423,28.5448,29.5413,32962.499025262,0
+VHI.US,D,20091029,000000,30.0991,32.4664,29.4459,31.8103,14412.90760607,0
+VHI.US,D,20091030,000000,31.8103,32.8674,28.6092,29.1988,17451.445935436,0
+VHI.US,D,20091102,000000,29.3239,29.8192,27.5223,28.0176,18197.983369806,0
+VHI.US,D,20091103,000000,27.8618,31.6237,27.3645,30.504,24166.252953083,0
+VHI.US,D,20091104,000000,31.1254,31.8411,29.168,29.4777,12108.817036024,0
+VHI.US,D,20091105,000000,30.1933,30.6916,29.7576,30.0723,5737.558284396,0
+VHI.US,D,20091106,000000,30.1309,31.8738,29.852,31.1602,9475.2828208506,0
+VHI.US,D,20091109,000000,31.3775,33.4272,31.3775,32.8674,15943.258972883,0
+VHI.US,D,20091110,000000,32.6182,34.4237,31.1254,33.9285,17981.376691817,0
+VHI.US,D,20091111,000000,34.0783,34.3603,31.6852,32.8674,19027.133583688,0
+VHI.US,D,20091112,000000,32.8058,33.8619,31.3458,31.4996,14669.813200893,0
+VHI.US,D,20091113,000000,31.4361,34.1438,31.0927,33.991,16154.828286267,0
+VHI.US,D,20091116,000000,34.2043,34.8903,32.3423,32.8674,9267.7433991499,0
+VHI.US,D,20091117,000000,32.8952,34.1438,32.3423,32.7751,6165.7342757688,0
+VHI.US,D,20091118,000000,32.6182,34.0486,31.7795,32.0604,14300.070638932,0
+VHI.US,D,20091119,000000,31.8738,32.4316,31.4659,32.0941,17377.900412212,0
+VHI.US,D,20091120,000000,31.719,32.7155,31.719,32.2471,10734.623971947,0
+VHI.US,D,20091123,000000,32.7751,34.0486,31.5949,32.1537,17767.792432591,0
+VHI.US,D,20091124,000000,32.1815,33.4907,31.8738,32.8952,8585.684231716,0
+VHI.US,D,20091125,000000,33.3368,34.2043,32.6519,33.3042,15009.331575229,0
+VHI.US,D,20091127,000000,31.7795,34.1746,31.7795,32.1537,7653.7717799045,0
+VHI.US,D,20091130,000000,32.4664,33.4272,32.0604,32.1815,3729.6647530876,0
+VHI.US,D,20091201,000000,31.8411,33.5493,31.8411,32.7443,12858.376889156,0
+VHI.US,D,20091202,000000,32.9299,33.7101,32.6519,32.7443,11725.977326091,0
+VHI.US,D,20091203,000000,33.3994,34.5449,33.1781,34.1438,11859.971224567,0
+VHI.US,D,20091204,000000,34.0486,35.4808,32.6182,33.8936,14259.771722097,0
+VHI.US,D,20091207,000000,33.7389,35.1384,33.4272,34.7046,13458.83075,0
+VHI.US,D,20091208,000000,33.9572,34.7642,32.525,33.1781,5481.6601624932,0
+VHI.US,D,20091209,000000,33.0262,34.7344,33.0262,33.5205,4070.1906003441,0
+VHI.US,D,20091210,000000,33.9572,34.4883,32.2768,32.6519,12381.842197582,0
+VHI.US,D,20091211,000000,32.7155,34.0783,31.2842,32.8058,18578.808133897,0
+VHI.US,D,20091214,000000,33.0867,33.6148,32.0604,33.3368,25273.465693127,0
+VHI.US,D,20091215,000000,33.1462,34.1438,32.9607,33.8302,20673.344336401,0
+VHI.US,D,20091216,000000,33.5493,34.1438,33.3042,34.0486,7019.0638397519,0
+VHI.US,D,20091217,000000,33.5782,34.641,33.2396,34.4237,14357.496595421,0
+VHI.US,D,20091218,000000,34.9846,39.3053,34.5449,38.8705,64341.250618906,0
+VHI.US,D,20091221,000000,38.7117,43.5019,38.7117,41.7322,20516.178560745,0
+VHI.US,D,20091222,000000,41.6369,41.6369,38.808,40.5828,20165.577984279,0
+VHI.US,D,20091223,000000,41.2348,46.4549,39.9871,45.8345,22369.928735159,0
+VHI.US,D,20091224,000000,46.5819,47.4176,45.7381,46.6146,8141.3886736091,0
+VHI.US,D,20091228,000000,47.0186,47.0186,43.3173,43.6875,11161.7924904,0
+VHI.US,D,20091229,000000,42.4449,44.9321,42.4449,44.5283,7881.4606600228,0
+VHI.US,D,20091230,000000,43.7838,45.2161,43.6269,44.5878,5666.0277070137,0
+VHI.US,D,20091231,000000,45.0891,45.6499,43.221,43.4403,9731.1809427534,0
+VHI.US,D,20100104,000000,43.9684,47.2975,43.9069,46.6465,19190.34419687,0
+VHI.US,D,20100105,000000,46.703,47.236,44.4012,44.837,25427.609050022,0
+VHI.US,D,20100106,000000,45.6845,51.0286,45.6845,48.6961,45479.342594241,0
+VHI.US,D,20100107,000000,49.1626,55.0406,46.9233,55.0406,29708.361490828,0
+VHI.US,D,20100108,000000,54.1652,54.4193,49.3165,54.4193,26384.708324855,0
+VHI.US,D,20100111,000000,54.4193,56.5335,53.796,56.066,15771.988576333,0
+VHI.US,D,20100112,000000,55.5965,55.6293,51.0286,52.5196,14024.023058611,0
+VHI.US,D,20100113,000000,52.6784,54.5722,52.1811,53.6421,8224.0014531211,0
+VHI.US,D,20100114,000000,53.2988,55.1926,52.3657,54.9136,10151.297150759,0
+VHI.US,D,20100115,000000,55.662,55.662,52.0272,54.3251,12018.144473145,0
+VHI.US,D,20100119,000000,53.4873,55.5687,53.4535,55.5687,7574.1814191552,0
+VHI.US,D,20100120,000000,54.5077,55.1926,52.5196,52.7697,9238.5266844445,0
+VHI.US,D,20100121,000000,53.9508,54.1652,49.7194,52.8005,16605.168681899,0
+VHI.US,D,20100122,000000,53.5121,53.5121,49.2231,49.5021,9450.0959978287,0
+VHI.US,D,20100125,000000,49.8763,50.6535,47.4514,48.979,12467.477395856,0
+VHI.US,D,20100126,000000,49.5348,49.9081,48.1383,48.6355,6104.2784275953,0
+VHI.US,D,20100127,000000,49.2231,49.8148,48.2911,49.1318,5804.0514971739,0
+VHI.US,D,20100128,000000,49.1318,49.9715,46.8936,48.848,9490.3949146638,0
+VHI.US,D,20100129,000000,48.848,52.6784,48.6027,49.9081,11539.594835729,0
+VHI.US,D,20100201,000000,50.6247,50.6247,47.7958,49.4435,6060.9570919976,0
+VHI.US,D,20100202,000000,49.4117,52.1473,48.4827,51.649,6218.1228676544,0
+VHI.US,D,20100203,000000,51.649,55.4754,50.6247,53.9508,17592.492144359,0
+VHI.US,D,20100204,000000,54.5077,54.5722,50.4073,50.4996,10717.496932292,0
+VHI.US,D,20100205,000000,51.3086,52.1156,46.0806,48.1035,14995.226954338,0
+VHI.US,D,20100208,000000,47.4514,50.4996,45.1823,49.2231,18719.85434282,0
+VHI.US,D,20100209,000000,50.1542,51.3086,48.2911,49.8763,5709.3490426114,0
+VHI.US,D,20100210,000000,49.6907,51.773,49.1021,50.3131,5028.2973480984,0
+VHI.US,D,20100211,000000,50.9949,53.266,50.4996,52.053,10989.514620929,0
+VHI.US,D,20100212,000000,52.3041,54.7638,51.773,53.6421,10124.095381896,0
+VHI.US,D,20100216,000000,54.1067,55.5379,53.5121,55.4129,6013.6058647164,0
+VHI.US,D,20100217,000000,56.066,56.9673,53.796,55.7821,11078.172237966,0
+VHI.US,D,20100218,000000,55.5072,57.5261,55.2868,57.2462,8294.5245575825,0
+VHI.US,D,20100219,000000,57.1867,59.55,56.8084,58.3965,16342.21824955,0
+VHI.US,D,20100222,000000,57.6521,59.8607,54.728,56.3757,25021.597462907,0
+VHI.US,D,20100223,000000,55.4129,57.0596,55.3513,55.4754,5230.7994051947,0
+VHI.US,D,20100224,000000,55.5965,58.1514,54.8819,55.7235,11481.161406317,0
+VHI.US,D,20100225,000000,54.728,55.8169,53.2988,55.7543,9180.0932550336,0
+VHI.US,D,20100226,000000,55.9707,55.9707,53.4228,54.2625,12895.653387229,0
+VHI.US,D,20100301,000000,54.2327,56.594,54.2327,56.4373,10612.719748521,0
+VHI.US,D,20100302,000000,55.7543,58.211,55.7543,57.7445,9975.9968625266,0
+VHI.US,D,20100303,000000,58.6775,59.2413,54.728,54.728,22535.154294182,0
+VHI.US,D,20100304,000000,54.8213,56.2248,53.6709,54.8492,14546.901504547,0
+VHI.US,D,20100305,000000,55.3513,56.7816,54.9771,56.471,6806.4870534468,0
+VHI.US,D,20100308,000000,55.8169,57.9301,55.8169,57.9301,8480.9070479448,0
+VHI.US,D,20100309,000000,57.9013,58.5565,56.5008,58.211,10133.162638183,0
+VHI.US,D,20100310,000000,57.6521,59.2979,57.0297,57.8071,12828.15270153,0
+VHI.US,D,20100311,000000,56.875,59.0795,56.471,59.0478,5716.4013530576,0
+VHI.US,D,20100312,000000,58.3965,60.8583,56.3459,57.9598,14856.195691256,0
+VHI.US,D,20100315,000000,57.278,58.6141,56.5603,58.4581,5355.7260473835,0
+VHI.US,D,20100316,000000,57.5588,59.55,57.4,59.3316,13737.900749082,0
+VHI.US,D,20100317,000000,58.8016,61.3496,58.8016,61.0696,7113.7662943143,0
+VHI.US,D,20100318,000000,61.5073,62.8434,61.166,61.6037,8395.2718496702,0
+VHI.US,D,20100319,000000,62.1912,62.5982,59.9828,59.9828,8391.2419579867,0
+VHI.US,D,20100322,000000,60.075,60.075,58.0562,58.8324,3554.364464855,0
+VHI.US,D,20100323,000000,58.9584,59.4865,58.1197,58.8016,4680.7191903957,0
+VHI.US,D,20100324,000000,58.3073,59.7008,56.5335,57.0297,10452.531554102,0
+VHI.US,D,20100325,000000,57.0596,58.5881,56.9375,57.0913,2750.4010739949,0
+VHI.US,D,20100326,000000,57.7137,60.1714,57.7137,58.4294,6181.8538425029,0
+VHI.US,D,20100329,000000,58.6775,60.6687,58.1792,60.5137,8950.3894290736,0
+VHI.US,D,20100330,000000,60.35,60.7253,60.1416,60.2011,1512.2168542368,0
+VHI.US,D,20100331,000000,60.5436,62.9397,60.5436,61.1997,3554.364464855,0
+VHI.US,D,20100401,000000,61.1341,66.4504,61.008,66.3551,19529.862571206,0
+VHI.US,D,20100405,000000,66.0186,77.5505,66.0186,77.5505,25455.818291806,0
+VHI.US,D,20100406,000000,76.4001,83.8038,75.0948,83.1179,64343.265564747,0
+VHI.US,D,20100407,000000,83.5248,85.108,78.8895,80.5411,54610.069676152,0
+VHI.US,D,20100408,000000,80.1342,82.6791,80.1342,82.0935,7151.0427923868,0
+VHI.US,D,20100409,000000,83.1179,83.1516,81.5615,81.9377,2984.1347916384,0
+VHI.US,D,20100412,000000,82.8747,101.324,82.7129,100.132,48388.924389735,0
+VHI.US,D,20100413,000000,98.7559,99.3178,85.0485,86.6633,50770.590374689,0
+VHI.US,D,20100414,000000,87.6897,90.1503,82.7129,85.4505,20383.192135189,0
+VHI.US,D,20100415,000000,86.5402,87.0683,84.2981,85.8256,14040.142625345,0
+VHI.US,D,20100416,000000,85.1388,85.6966,78.7644,81.0682,15024.443669042,0
+VHI.US,D,20100419,000000,80.5084,80.9432,72.3871,75.4055,20560.507369263,0
+VHI.US,D,20100420,000000,76.1539,80.1639,75.1862,79.2637,13563.60793377,0
+VHI.US,D,20100421,000000,79.2637,79.8235,74.6561,75.1862,6824.6215660225,0
+VHI.US,D,20100422,000000,74.6313,78.829,74.0397,77.6438,4917.4753268019,0
+VHI.US,D,20100423,000000,78.4339,83.3333,78.4339,80.8964,7768.6236928845,0
+VHI.US,D,20100426,000000,79.8235,80.6017,78.7644,79.9456,6705.739761359,0
+VHI.US,D,20100427,000000,78.673,80.0101,77.8631,77.8631,12881.548766336,0
+VHI.US,D,20100428,000000,78.3932,80.8488,77.2438,80.8201,6769.2105553743,0
+VHI.US,D,20100429,000000,81.2539,90.0202,81.2539,86.7884,17010.172796092,0
+VHI.US,D,20100430,000000,86.4749,92.5077,86.4749,88.9979,19193.366615632,0
+VHI.US,D,20100503,000000,89.1537,93.1291,89.0297,91.6074,20847.637151713,0
+VHI.US,D,20100504,000000,89.9925,90.9821,84.5482,86.6633,14596.26767767,0
+VHI.US,D,20100505,000000,85.1388,85.3273,80.8488,83.5814,23317.960753704,0
+VHI.US,D,20100506,000000,81.1308,83.9278,77.9852,83.2727,14679.887930102,0
+VHI.US,D,20100507,000000,82.03,83.1516,70.9002,72.6988,55399.92844612,0
+VHI.US,D,20100510,000000,79.2914,79.6061,69.8729,70.9885,24284.127284826,0
+VHI.US,D,20100511,000000,73.075,74.5043,71.6446,72.0169,12019.151946066,0
+VHI.US,D,20100512,000000,71.0838,72.1101,69.4986,69.8381,16481.249512631,0
+VHI.US,D,20100513,000000,70.8377,72.8873,69.8093,69.9979,9287.8928575674,0
+VHI.US,D,20100514,000000,70.0297,71.0222,64.7412,66.9507,13111.252592297,0
+VHI.US,D,20100517,000000,66.8861,66.8861,59.8905,62.1912,25131.412011283,0
+VHI.US,D,20100518,000000,61.4428,61.5689,59.0478,59.3316,19598.370729825,0
+VHI.US,D,20100519,000000,58.9584,59.4865,55.3513,56.2516,13769.13240963,0
+VHI.US,D,20100520,000000,55.3513,55.9707,49.6907,51.649,33204.292526272,0
+VHI.US,D,20100521,000000,52.864,53.2014,50.6833,52.0817,37968.631969101,0
+VHI.US,D,20100524,000000,51.3692,52.7091,50.5672,51.8674,23278.66930979,0
+VHI.US,D,20100525,000000,49.9081,49.9715,48.2296,49.5348,14604.327461036,0
+VHI.US,D,20100526,000000,50.6247,53.394,49.5348,49.7859,16954.761785444,0
+VHI.US,D,20100527,000000,50.7179,54.9136,50.7179,54.2625,15043.585654539,0
+VHI.US,D,20100528,000000,55.2868,56.2516,53.5121,55.7821,13984.731614697,0
+VHI.US,D,20100601,000000,55.7235,55.8784,51.9935,52.3041,19501.653329421,0
+VHI.US,D,20100602,000000,52.1473,54.5722,50.845,54.5722,10748.72859284,0
+VHI.US,D,20100603,000000,55.3513,55.5072,52.3657,52.9851,9755.3602928545,0
+VHI.US,D,20100604,000000,51.8992,52.0272,47.638,48.2911,13129.387104873,0
+VHI.US,D,20100607,000000,48.3814,48.7587,44.9025,45.3998,10610.704802679,0
+VHI.US,D,20100608,000000,44.8091,45.5545,42.8488,44.962,17411.147018601,0
+VHI.US,D,20100609,000000,46.1134,47.9179,44.6543,44.8091,8089.0000817235,0
+VHI.US,D,20100610,000000,46.1462,48.0093,46.1462,47.5784,10412.232637266,0
+VHI.US,D,20100611,000000,45.9596,49.4713,45.9596,49.0385,6468.9836249529,0
+VHI.US,D,20100614,000000,49.5666,50.6833,48.1978,48.8202,19484.526289766,0
+VHI.US,D,20100615,000000,49.6907,51.2758,48.848,50.9056,9842.0029640499,0
+VHI.US,D,20100616,000000,49.9715,50.9949,49.0048,49.2231,13465.883060445,0
+VHI.US,D,20100617,000000,49.0048,49.0048,46.1779,46.7328,10091.856248428,0
+VHI.US,D,20100618,000000,46.9552,47.6697,46.1134,47.1725,17505.849473163,0
+VHI.US,D,20100621,000000,48.2911,48.2911,44.9025,45.3402,8446.6529686349,0
+VHI.US,D,20100622,000000,45.0891,46.5471,44.0617,44.1262,15828.407059902,0
+VHI.US,D,20100623,000000,43.5982,44.5878,42.943,44.0617,8216.9491426749,0
+VHI.US,D,20100624,000000,44.6195,45.9902,43.2557,43.349,26527.769479619,0
+VHI.US,D,20100625,000000,43.8722,44.7466,42.1332,42.6046,112823.86999028,0
+VHI.US,D,20100628,000000,42.7556,42.7556,40.4258,41.0462,15644.039515382,0
+VHI.US,D,20100629,000000,41.0462,41.0741,38.8705,39.212,24084.647646491,0
+VHI.US,D,20100630,000000,38.8586,40.1411,38.0159,38.3583,12110.831981865,0
+VHI.US,D,20100701,000000,38.0913,40.3337,37.3131,39.8661,19295.121380641,0
+VHI.US,D,20100702,000000,39.743,39.743,34.2987,36.1022,54807.534368643,0
+VHI.US,D,20100706,000000,37.2536,38.0913,35.4193,35.728,132765.78898613,0
+VHI.US,D,20100707,000000,35.5414,38.8705,35.0749,38.6819,25221.077101242,0
+VHI.US,D,20100708,000000,39.4939,45.4642,39.4939,44.7168,39889.882829215,0
+VHI.US,D,20100709,000000,44.7168,46.2722,41.6696,45.7114,28454.057704336,0
+VHI.US,D,20100712,000000,45.3998,50.0649,45.3998,45.7987,26919.67644584,0
+VHI.US,D,20100713,000000,46.7972,47.0752,44.4349,46.1134,12298.221945149,0
+VHI.US,D,20100714,000000,46.1779,47.1099,45.3064,45.7987,8522.2134377007,0
+VHI.US,D,20100715,000000,46.3069,46.3069,43.1306,45.5218,8913.1129310011,0
+VHI.US,D,20100716,000000,45.4295,45.5218,42.2603,42.412,14487.460602215,0
+VHI.US,D,20100719,000000,42.2603,43.0027,40.8955,42.6324,11396.533680964,0
+VHI.US,D,20100720,000000,42.4449,45.0553,42.1639,45.0553,17025.284889905,0
+VHI.US,D,20100721,000000,45.1198,46.6465,42.7556,46.3338,13958.537318754,0
+VHI.US,D,20100722,000000,47.2975,49.7194,47.2975,48.7587,26112.690636218,0
+VHI.US,D,20100723,000000,48.848,53.8248,48.3814,52.738,26318.215112076,0
+VHI.US,D,20100726,000000,53.4228,54.2327,46.703,47.0454,32752.94465772,0
+VHI.US,D,20100727,000000,47.8583,47.8583,42.5392,42.8815,37328.886664344,0
+VHI.US,D,20100728,000000,43.0989,46.4549,42.8488,45.1198,18913.289143629,0
+VHI.US,D,20100729,000000,45.3402,45.7709,43.0989,43.6269,11590.975954693,0
+VHI.US,D,20100730,000000,43.5337,44.0031,42.8815,43.4403,10953.245595778,0
+VHI.US,D,20100802,000000,45.3064,47.1099,44.2156,45.1823,19019.073800321,0
+VHI.US,D,20100803,000000,44.686,46.3625,44.56,45.8672,6913.2791830597,0
+VHI.US,D,20100804,000000,45.7987,47.9824,45.4642,46.4549,16711.960811512,0
+VHI.US,D,20100805,000000,46.4549,48.0093,45.3064,47.6697,14540.856667021,0
+VHI.US,D,20100806,000000,47.2677,47.638,44.8687,47.2033,24934.954791712,0
+VHI.US,D,20100809,000000,47.3859,48.043,46.6146,47.7958,8653.1849174148,0
+VHI.US,D,20100810,000000,47.2677,48.043,46.0231,46.2375,12595.426456808,0
+VHI.US,D,20100811,000000,45.3064,46.2375,44.9967,45.6171,12236.766096975,0
+VHI.US,D,20100812,000000,45.3719,47.3303,45.2161,47.1725,6928.3912768729,0
+VHI.US,D,20100813,000000,46.6146,47.513,45.6171,45.7987,3614.8128401076,0
+VHI.US,D,20100816,000000,45.6499,47.4176,45.2161,45.3719,7493.583585485,0
+VHI.US,D,20100817,000000,46.3069,47.8266,45.5218,45.899,9293.9376950927,0
+VHI.US,D,20100818,000000,45.3064,46.8936,45.0891,45.6845,6039.8001606592,0
+VHI.US,D,20100819,000000,45.0891,47.2677,43.4066,47.2677,32817.422924656,0
+VHI.US,D,20100820,000000,46.6465,53.4873,45.6845,51.4019,27956.366081423,0
+VHI.US,D,20100823,000000,51.4952,54.0441,50.3448,52.1811,30543.556542236,0
+VHI.US,D,20100824,000000,52.7091,53.6075,50.3756,52.3329,26432.059552135,0
+VHI.US,D,20100825,000000,52.738,53.2014,51.5547,52.9225,16630.355504921,0
+VHI.US,D,20100826,000000,52.864,54.0779,50.9622,53.3295,22179.516353113,0
+VHI.US,D,20100827,000000,53.8864,57.9598,52.8005,57.5876,23449.939706339,0
+VHI.US,D,20100830,000000,56.8084,59.7942,54.728,54.9136,20666.292025955,0
+VHI.US,D,20100831,000000,55.5192,57.8665,54.1087,55.4228,24037.296419211,0
+VHI.US,D,20100901,000000,55.7821,55.8169,54.196,54.9454,17641.858317481,0
+VHI.US,D,20100902,000000,55.2868,59.2085,52.2377,59.2085,23061.05515888,0
+VHI.US,D,20100903,000000,60.1059,62.8136,57.6521,58.2428,13546.480894115,0
+VHI.US,D,20100907,000000,58.6457,59.7008,56.2516,57.681,11205.113825997,0
+VHI.US,D,20100908,000000,57.3424,57.7137,55.1926,55.6293,11080.187183808,0
+VHI.US,D,20100909,000000,57.5261,58.4294,56.2516,56.594,5821.1785368288,0
+VHI.US,D,20100910,000000,55.5379,56.9673,53.4873,55.2252,11074.142346283,0
+VHI.US,D,20100913,000000,56.6288,58.3965,56.066,57.3424,10741.676282394,0
+VHI.US,D,20100914,000000,57.9947,58.4581,55.1012,56.7181,6070.0243482855,0
+VHI.US,D,20100915,000000,56.0342,57.6521,55.3196,56.9057,7630.5999027244,0
+VHI.US,D,20100916,000000,56.594,57.9013,55.6948,57.5261,3096.9717587767,0
+VHI.US,D,20100917,000000,57.4,58.3073,56.2813,58.0562,4806.6533055054,0
+VHI.US,D,20100920,000000,57.9301,62.0047,57.8417,61.7228,18644.293873754,0
+VHI.US,D,20100921,000000,61.5689,64.5863,60.5743,60.6061,29548.17329641,0
+VHI.US,D,20100922,000000,60.7619,60.7619,58.5217,58.9276,6474.0209895573,0
+VHI.US,D,20100923,000000,58.6141,59.8279,58.6141,59.1133,5435.3164081328,0
+VHI.US,D,20100924,000000,59.7942,60.4186,59.7008,59.9828,4356.3129098733,0
+VHI.US,D,20100927,000000,59.7942,61.9759,59.3912,61.3496,7979.1855333479,0
+VHI.US,D,20100928,000000,61.3823,63.8707,59.5788,62.4097,14936.793524926,0
+VHI.US,D,20100929,000000,61.694,63.561,61.2582,62.4097,5211.6574196981,0
+VHI.US,D,20100930,000000,62.7252,63.5045,62.0394,63.1332,4589.0391545959,0
+VHI.US,D,20101001,000000,64.1506,64.8037,63.4359,64.1209,6580.8131191703,0
+VHI.US,D,20101004,000000,64.5238,66.4852,63.2503,64.1209,7618.5102276738,0
+VHI.US,D,20101005,000000,65.3327,67.0092,64.6777,65.3327,7248.7676657119,0
+VHI.US,D,20101006,000000,64.9259,66.0444,64.5863,65.7079,3695.4106737778,0
+VHI.US,D,20101007,000000,65.7983,66.5774,64.5566,65.0529,4483.2544979038,0
+VHI.US,D,20101008,000000,65.4251,69.72,65.2692,68.91,6001.5161896658,0
+VHI.US,D,20101011,000000,69.5324,69.9324,68.4118,68.5676,3612.7978942658,0
+VHI.US,D,20101012,000000,69.0967,69.9324,68.0991,69.4659,5512.8918230404,0
+VHI.US,D,20101013,000000,69.9641,75.875,69.9641,73.9136,8660.2372278609,0
+VHI.US,D,20101014,000000,73.5137,74.6313,73.2626,74.6015,6448.8341665353,0
+VHI.US,D,20101015,000000,74.0715,77.6149,73.2913,77.6149,6957.6079915783,0
+VHI.US,D,20101018,000000,77.8939,78.3643,67.9432,68.0396,9750.3229282501,0
+VHI.US,D,20101019,000000,65.6434,66.6072,60.0135,62.2568,25943.43518551,0
+VHI.US,D,20101020,000000,62.5982,64.3015,62.5982,64.2131,7756.534017834,0
+VHI.US,D,20101021,000000,64.2737,65.7079,63.2166,64.369,5262.0310657419,0
+VHI.US,D,20101022,000000,64.1803,64.8037,62.7194,64.8037,13226.104505276,0
+VHI.US,D,20101025,000000,65.1154,66.9507,62.8761,64.5238,8733.782751085,0
+VHI.US,D,20101026,000000,63.8707,67.3834,63.4945,63.8707,4935.6098393777,0
+VHI.US,D,20101027,000000,63.0002,63.1858,60.35,61.818,5852.410197376,0
+VHI.US,D,20101028,000000,63.0291,63.0291,57.8705,59.2085,19978.188020996,0
+VHI.US,D,20101029,000000,58.5565,62.9486,58.5565,62.76,4645.457638165,0
+VHI.US,D,20101101,000000,63.3119,65.6097,63.3119,63.9342,4400.6417183919,0
+VHI.US,D,20101102,000000,64.4295,64.4295,61.5073,62.0651,3768.9561970018,0
+VHI.US,D,20101103,000000,62.7849,67.043,61.2582,66.2657,7941.9090352754,0
+VHI.US,D,20101104,000000,66.8534,68.0396,64.6777,67.1035,7555.0394336586,0
+VHI.US,D,20101105,000000,67.1035,67.5383,64.896,67.5085,3966.4208894938,0
+VHI.US,D,20101108,000000,66.7918,70.4605,66.7918,69.0629,17476.632758458,0
+VHI.US,D,20101109,000000,69.1562,69.72,61.6374,62.8434,8442.6230769514,0
+VHI.US,D,20101110,000000,62.1277,67.7259,61.4767,65.2066,5353.7111015418,0
+VHI.US,D,20101111,000000,64.7412,67.571,64.7412,66.7025,3445.5573894002,0
+VHI.US,D,20101112,000000,65.958,68.1626,64.5566,68.1626,3737.7245364546,0
+VHI.US,D,20101115,000000,68.1626,68.4118,67.1382,67.9721,3080.8521920427,0
+VHI.US,D,20101116,000000,66.8534,68.3799,65.0856,66.9825,4917.4753268019,0
+VHI.US,D,20101117,000000,67.3218,70.5577,66.1695,67.4788,11663.514004996,0
+VHI.US,D,20101118,000000,68.0396,69.3448,68.0396,68.2579,2860.2156223705,0
+VHI.US,D,20101119,000000,68.785,68.785,66.638,68.3492,2621.4445401226,0
+VHI.US,D,20101122,000000,68.4118,71.0222,68.4118,69.1254,7068.4300128748,0
+VHI.US,D,20101123,000000,68.3799,70.6798,68.3799,69.9324,2874.3202432628,0
+VHI.US,D,20101124,000000,69.9979,75.2536,68.9686,72.797,4593.0690462794,0
+VHI.US,D,20101126,000000,71.4571,73.3866,71.2397,71.2397,6286.6310262741,0
+VHI.US,D,20101129,000000,72.3275,72.8873,70.3701,71.9901,2989.1721562428,0
+VHI.US,D,20101130,000000,72.5588,73.6536,71.2814,73.2159,8816.3955305969,0
+VHI.US,D,20101201,000000,74.005,74.005,70.6798,72.8595,5773.8273095476,0
+VHI.US,D,20101202,000000,71.8629,75.7152,71.8332,74.1647,3712.5377134327,0
+VHI.US,D,20101203,000000,73.5137,74.1647,72.1101,73.6347,14229.547534471,0
+VHI.US,D,20101206,000000,72.9509,73.6963,71.3041,71.9583,5099.8279254807,0
+VHI.US,D,20101207,000000,73.0452,73.0452,71.1484,71.6158,2249.6870323189,0
+VHI.US,D,20101208,000000,71.051,72.0169,70.5577,71.3965,2644.6164173028,0
+VHI.US,D,20101209,000000,70.8377,73.1365,70.8377,71.1801,21635.480975839,0
+VHI.US,D,20101210,000000,71.051,71.9245,70.3374,71.8629,1607.9267817201,0
+VHI.US,D,20101213,000000,71.7359,72.6988,70.4931,71.2397,5653.9380319632,0
+VHI.US,D,20101214,000000,70.933,70.933,68.7225,68.8147,5855.4326161386,0
+VHI.US,D,20101215,000000,69.0023,69.2515,66.0733,66.0733,5189.4930154388,0
+VHI.US,D,20101216,000000,67.1631,68.1616,66.1616,67.1631,8131.3139444004,0
+VHI.US,D,20101217,000000,68.1626,68.6291,61.4131,61.4131,33570.005196551,0
+VHI.US,D,20101220,000000,62.9665,65.6783,61.694,64.6142,17182.450665562,0
+VHI.US,D,20101221,000000,64.2131,64.9259,63.4359,64.493,3421.3780392992,0
+VHI.US,D,20101222,000000,64.369,65.9878,63.9015,65.9878,3454.6246456881,0
+VHI.US,D,20101223,000000,65.4856,66.6072,65.3,66.6072,7301.1562575975,0
+VHI.US,D,20101227,000000,65.9254,66.7631,65.3,66.7631,8774.08166792,0
+VHI.US,D,20101228,000000,66.7314,67.3527,66.5774,66.9825,2885.4024453925,0
+VHI.US,D,20101229,000000,66.634,67.8559,66.6053,67.4459,2923.6864163858,0
+VHI.US,D,20101230,000000,67.6991,67.7616,67.2604,67.6654,1743.9356260385,0
+VHI.US,D,20101231,000000,66.5031,69.2376,65.9363,68.7671,8727.7379135597,0
+VHI.US,D,20110103,000000,67.2604,67.4162,62.4404,65.1442,25390.332551949,0
+VHI.US,D,20110104,000000,64.646,66.0733,64.646,65.6783,8610.8710547379,0
+VHI.US,D,20110105,000000,65.2692,71.5801,65.176,69.0629,18824.631526592,0
+VHI.US,D,20110106,000000,69.2793,70.2758,67.9432,68.6023,6077.0766587316,0
+VHI.US,D,20110107,000000,69.0967,69.1254,65.5163,67.0707,9439.013795699,0
+VHI.US,D,20110110,000000,66.8226,66.9825,64.8653,66.9825,11001.60429598,0
+VHI.US,D,20110111,000000,66.9825,67.5085,66.5417,66.8534,1574.6801753312,0
+VHI.US,D,20110112,000000,67.043,67.4788,66.0186,67.3834,5636.8109923083,0
+VHI.US,D,20110113,000000,66.9507,67.4162,66.5417,67.1035,1564.6054461224,0
+VHI.US,D,20110114,000000,66.7314,66.7314,65.3327,65.8906,3060.7027336251,0
+VHI.US,D,20110118,000000,65.8906,66.9507,65.3327,66.7631,1720.7637488584,0
+VHI.US,D,20110119,000000,66.4752,67.0985,65.3496,65.569,2600.2876087842,0
+VHI.US,D,20110120,000000,65.3327,65.5163,63.6235,64.6777,5493.7498375437,0
+VHI.US,D,20110121,000000,64.8335,64.9883,63.1858,63.1858,6355.1391848937,0
+VHI.US,D,20110124,000000,62.9665,63.561,59.3912,61.4428,8014.4470855786,0
+VHI.US,D,20110125,000000,61.6037,62.8136,59.1449,62.8136,6880.0325766708,0
+VHI.US,D,20110126,000000,62.097,65.4251,62.097,64.6777,5540.093591904,0
+VHI.US,D,20110127,000000,64.9883,64.9883,62.0384,64.2449,4997.0656875512,0
+VHI.US,D,20110128,000000,64.2737,65.3963,63.6523,63.6523,5650.9156132005,0
+VHI.US,D,20110131,000000,64.1437,64.5556,63.6116,63.7337,3079.8447191218,0
+VHI.US,D,20110201,000000,64.0862,64.0862,62.1912,63.2166,4435.9032706226,0
+VHI.US,D,20110202,000000,62.8136,63.4688,62.5318,62.6558,2993.2020479263,0
+VHI.US,D,20110203,000000,62.7897,63.3505,62.3232,62.8195,3833.434463938,0
+VHI.US,D,20110204,000000,63.3407,64.2449,62.5654,63.1858,5559.2355774007,0
+VHI.US,D,20110207,000000,62.8434,63.963,62.8434,63.963,1337.924038925,0
+VHI.US,D,20110208,000000,64.2737,66.3551,63.3407,66.2013,3920.0771351334,0
+VHI.US,D,20110209,000000,66.1417,67.2286,65.4568,67.1958,2719.1694134477,0
+VHI.US,D,20110210,000000,67.0371,67.2832,65.6623,66.5061,2239.6123031101,0
+VHI.US,D,20110211,000000,66.5417,66.7918,65.9254,66.238,1473.9328832434,0
+VHI.US,D,20110214,000000,65.958,67.3834,65.958,66.9507,3238.0179676995,0
+VHI.US,D,20110215,000000,66.238,67.5383,66.0733,66.0733,3513.058075099,0
+VHI.US,D,20110216,000000,66.8861,69.7457,64.6777,67.3834,4265.6403469943,0
+VHI.US,D,20110218,000000,67.5959,69.6574,67.0985,69.1869,6169.7641674523,0
+VHI.US,D,20110222,000000,68.785,69.1859,67.6624,67.9721,4530.605725185,0
+VHI.US,D,20110223,000000,67.7895,69.5622,66.8861,68.7225,3592.6484358483,0
+VHI.US,D,20110224,000000,68.9686,71.4571,68.9686,69.1254,7191.3417092219,0
+VHI.US,D,20110225,000000,69.6902,72.7473,69.6902,70.2828,15627.919948648,0
+VHI.US,D,20110228,000000,71.33,74.808,71.048,74.2739,3347.8325160751,0
+VHI.US,D,20110301,000000,74.527,75.4364,73.0888,73.996,3817.3148972039,0
+VHI.US,D,20110302,000000,73.8442,74.683,73.595,74.2809,2803.7971388014,0
+VHI.US,D,20110303,000000,74.9351,76.1847,74.1588,74.6254,5235.8367697991,0
+VHI.US,D,20110304,000000,76.4954,76.4954,74.1588,75.4601,3384.1015412267,0
+VHI.US,D,20110307,000000,75.2794,75.9345,73.7449,74.6511,2195.2834945915,0
+VHI.US,D,20110308,000000,74.3097,76.7148,72.8119,76.7148,2669.8032403247,0
+VHI.US,D,20110309,000000,76.5936,76.7475,76.3097,76.3682,1210.9824508945,0
+VHI.US,D,20110310,000000,76.3682,76.6789,72.7165,73.4064,6586.8579566955,0
+VHI.US,D,20110311,000000,72.2501,72.4694,67.9085,68.5329,21486.374983549,0
+VHI.US,D,20110314,000000,68.0683,68.0683,65.2564,65.2851,6233.2349614676,0
+VHI.US,D,20110315,000000,64.4752,66.6608,61.8845,66.0078,9003.7854938801,0
+VHI.US,D,20110316,000000,65.6296,66.8158,62.2281,62.2281,6623.1269818471,0
+VHI.US,D,20110317,000000,63.0638,65.1025,61.4349,63.0638,11544.632200333,0
+VHI.US,D,20110318,000000,63.8221,64.5387,61.5391,61.5391,15216.870996931,0
+VHI.US,D,20110321,000000,62.4146,64.8483,61.9471,63.8806,28871.15149358,0
+VHI.US,D,20110322,000000,63.9163,67.1908,63.1024,67.1908,12638.747792405,0
+VHI.US,D,20110323,000000,66.8158,72.5319,66.2579,72.0019,5849.3877786134,0
+VHI.US,D,20110324,000000,72.0932,77.0264,71.9018,76.0566,5357.7409932253,0
+VHI.US,D,20110325,000000,76.7475,78.3356,76.5628,77.6507,4312.9915742755,0
+VHI.US,D,20110328,000000,77.7163,77.9664,73.4669,75.9068,20729.76281997,0
+VHI.US,D,20110329,000000,75.6497,78.7446,72.2818,78.3049,15818.332330693,0
+VHI.US,D,20110330,000000,78.4607,80.5561,77.6507,79.618,9855.1001120213,0
+VHI.US,D,20110331,000000,79.2051,83.0712,78.67,82.3466,9695.9193905227,0
+VHI.US,D,20110401,000000,82.3656,85.4246,82.2742,84.9283,18681.570371827,0
+VHI.US,D,20110404,000000,86.2693,89.922,84.7407,85.2985,16025.871752395,0
+VHI.US,D,20110405,000000,86.0202,90.0778,86.0202,88.5473,7756.534017834,0
+VHI.US,D,20110406,000000,89.0794,93.2631,86.6426,90.2645,20282.444843101,0
+VHI.US,D,20110407,000000,90.0143,92.5484,88.7052,91.387,8235.0836552507,0
+VHI.US,D,20110408,000000,91.2977,94.2457,90.454,91.7653,16416.771245695,0
+VHI.US,D,20110411,000000,92.1732,93.7068,91.0139,91.2977,10081.781519219,0
+VHI.US,D,20110412,000000,91.1827,91.2779,85.4831,88.4907,4836.8774931317,0
+VHI.US,D,20110413,000000,88.6118,90.5751,87.9558,89.7632,8577.624448349,0
+VHI.US,D,20110414,000000,88.859,91.8267,87.2679,89.8912,7683.9959675309,0
+VHI.US,D,20110415,000000,90.8917,90.8917,88.9235,90.5483,7816.9823930866,0
+VHI.US,D,20110418,000000,89.5508,93.4785,89.5508,92.5167,5538.0786460623,0
+VHI.US,D,20110419,000000,92.1057,93.0695,91.4536,92.5484,4100.4147879704,0
+VHI.US,D,20110420,000000,93.6681,97.1044,92.1057,96.8046,15767.95868465,0
+VHI.US,D,20110421,000000,96.4194,98.9803,95.0775,96.8046,8575.6095025072,0
+VHI.US,D,20110425,000000,97.0677,98.7818,94.6269,95.018,6286.6310262741,0
+VHI.US,D,20110426,000000,95.3326,97.1878,94.4026,96.8046,3874.7408536939,0
+VHI.US,D,20110427,000000,97.0378,98.7818,96.5852,97.9471,2518.6823021931,0
+VHI.US,D,20110428,000000,97.3138,99.2285,96.9882,98.0463,3836.4568827006,0
+VHI.US,D,20110429,000000,98.0066,99.7942,97.2075,98.7818,1273.4457719889,0
+VHI.US,D,20110502,000000,100.509,100.618,99.2582,99.2582,3950.3013227597,0
+VHI.US,D,20110503,000000,98.5078,99.6547,98.3282,98.8215,3018.3888709483,0
+VHI.US,D,20110504,000000,98.2885,98.358,92.8024,96.478,9299.982532618,0
+VHI.US,D,20110505,000000,96.7659,99.9237,95.7494,96.2467,7828.0645952163,0
+VHI.US,D,20110506,000000,97.8974,100.688,97.8974,99.8241,2193.2685487498,0
+VHI.US,D,20110509,000000,100.688,105.968,100.598,104.817,7326.3430806194,0
+VHI.US,D,20110510,000000,106.098,107.735,105.382,107.109,4212.2442821878,0
+VHI.US,D,20110511,000000,106.932,107.556,105.749,106.196,7369.6644162171,0
+VHI.US,D,20110512,000000,106.127,107.695,103.09,107.089,3144.3229860579,0
+VHI.US,D,20110513,000000,107.566,111.775,107.566,109.729,4611.2035588552,0
+VHI.US,D,20110516,000000,112.41,112.41,108.321,108.321,9714.0539030985,0
+VHI.US,D,20110517,000000,106.296,112.202,106.296,109.889,6227.1901239423,0
+VHI.US,D,20110518,000000,110.594,113.016,110.594,112.092,2782.640207463,0
+VHI.US,D,20110519,000000,113.849,118.584,113.392,118.296,5879.6119662397,0
+VHI.US,D,20110520,000000,118.098,127.21,117.075,123.477,9758.3827116171,0
+VHI.US,D,20110523,000000,118.653,125.66,118.653,120.222,19298.143799404,0
+VHI.US,D,20110524,000000,121.076,124.272,119.329,123.467,8546.3927878018,0
+VHI.US,D,20110525,000000,124.579,130.177,124.579,129.046,27949.313770977,0
+VHI.US,D,20110526,000000,129.076,135.686,129.076,135.348,8880.873797533,0
+VHI.US,D,20110527,000000,138.455,150.932,138.455,139.448,15907.997420652,0
+VHI.US,D,20110531,000000,142.664,144.54,123.825,126.594,27426.435325041,0
+VHI.US,D,20110601,000000,125.006,137.314,125.006,136.321,19789.790584792,0
+VHI.US,D,20110602,000000,137.344,137.344,134.793,136.807,5078.6709941423,0
+VHI.US,D,20110603,000000,131.864,136.114,130.931,135.646,6813.5393638929,0
+VHI.US,D,20110606,000000,134.128,136.114,129.82,133.77,14315.182732745,0
+VHI.US,D,20110607,000000,133.026,136.718,132.251,135.845,12347.588118271,0
+VHI.US,D,20110608,000000,134.088,141.424,132.669,136.927,20804.315816115,0
+VHI.US,D,20110609,000000,137.82,145.275,136.857,142.158,14383.690891365,0
+VHI.US,D,20110610,000000,143.498,146.078,142.356,144.371,5613.6391151281,0
+VHI.US,D,20110613,000000,148.728,153.434,147.964,149.522,18011.600879443,0
+VHI.US,D,20110614,000000,150.873,157.215,145.92,146.595,25365.145728927,0
+VHI.US,D,20110615,000000,145.621,150.843,143.656,145.771,15567.471573396,0
+VHI.US,D,20110616,000000,149.692,150.158,126.594,135.924,28784.508822384,0
+VHI.US,D,20110617,000000,130.733,135.874,130.247,133.403,26482.433198179,0
+VHI.US,D,20110620,000000,132.957,135.706,129.641,133.89,14117.718040253,0
+VHI.US,D,20110621,000000,135.22,143.26,135.22,142.674,12607.516131858,0
+VHI.US,D,20110622,000000,141.95,147.338,141.234,144.054,25767.127424356,0
+VHI.US,D,20110623,000000,146.078,146.078,133.463,143.26,13226.104505276,0
+VHI.US,D,20110624,000000,143.795,145.841,142.961,144.797,6560.6636607527,0
+VHI.US,D,20110627,000000,146.078,151.865,146.078,149.394,10428.352204,0
+VHI.US,D,20110628,000000,149.82,155.3,149.82,155.28,7813.959974324,0
+VHI.US,D,20110629,000000,156.57,156.57,154.396,154.525,7828.0645952163,0
+VHI.US,D,20110630,000000,154.525,156.56,152.619,155.548,7759.5564365966,0
+VHI.US,D,20110701,000000,153.751,156.57,152.957,156.342,10579.473142132,0
+VHI.US,D,20110705,000000,156.57,165.919,155.528,161.096,26805.832005781,0
+VHI.US,D,20110706,000000,160.809,168.46,160.809,168.084,27073.819802734,0
+VHI.US,D,20110707,000000,169.106,182.138,169.106,179.499,24228.716274178,0
+VHI.US,D,20110708,000000,177.554,187.827,173.95,186.555,22526.087037895,0
+VHI.US,D,20110711,000000,181.137,186.555,176.968,183.25,17811.113768189,0
+VHI.US,D,20110712,000000,179.42,179.567,172.213,176.948,14885.412405961,0
+VHI.US,D,20110713,000000,178.248,185.682,178.248,181.831,9197.2202946885,0
+VHI.US,D,20110714,000000,183.112,188.551,178.476,180.848,6525.402108522,0
+VHI.US,D,20110715,000000,182.983,186.308,180.818,185.325,3764.9263053183,0
+VHI.US,D,20110718,000000,184.54,189.305,183.31,186.884,5474.607852047,0
+VHI.US,D,20110719,000000,187.827,197.286,187.827,192.264,9868.1972599927,0
+VHI.US,D,20110720,000000,197.276,198.09,192.988,194.605,11313.920901452,0
+VHI.US,D,20110721,000000,195.231,200.383,194.179,198.228,9481.3276583759,0
+VHI.US,D,20110722,000000,199.032,199.768,194.805,196.442,6647.3063319482,0
+VHI.US,D,20110725,000000,194.139,194.864,186.417,189.524,16589.049115165,0
+VHI.US,D,20110726,000000,189.593,189.593,178.476,180.015,19787.77563895,0
+VHI.US,D,20110727,000000,178.476,178.476,169.106,169.374,22545.229023391,0
+VHI.US,D,20110728,000000,170.277,175.22,164.442,169.236,14500.557750186,0
+VHI.US,D,20110729,000000,167.875,171.886,163.23,169.781,10417.270001871,0
+VHI.US,D,20110801,000000,174.903,175.359,171.707,174.704,6817.5692555764,0
+VHI.US,D,20110802,000000,175.906,178.904,166.277,167.637,15217.878469851,0
+VHI.US,D,20110803,000000,168.124,168.124,152.541,154.198,22277.241226438,0
+VHI.US,D,20110804,000000,150.308,152.461,139.707,140.321,15608.777963151,0
+VHI.US,D,20110805,000000,143.26,144.441,127.329,129.403,15336.760274514,0
+VHI.US,D,20110808,000000,120.192,122.306,110.485,112.321,25631.118580038,0
+VHI.US,D,20110809,000000,114.613,130.961,111.785,130.623,20607.858596544,0
+VHI.US,D,20110810,000000,126.961,139.844,123.477,136.044,19158.105063402,0
+VHI.US,D,20110811,000000,138.386,166.238,137.791,161.185,24164.238007241,0
+VHI.US,D,20110812,000000,163.936,170.843,161.444,166.337,18895.154631053,0
+VHI.US,D,20110815,000000,172.61,173.712,166.267,169.236,9882.301880885,0
+VHI.US,D,20110816,000000,164.888,168.054,148.918,158.357,25437.68377923,0
+VHI.US,D,20110817,000000,159.141,162.238,155.608,157.016,5934.0155039671,0
+VHI.US,D,20110818,000000,157.016,164.412,148.401,151.478,33626.42368012,0
+VHI.US,D,20110819,000000,147.934,154.822,147.627,148.421,21004.80292737,0
+VHI.US,D,20110822,000000,152.619,155.974,149.989,150.575,12225.683894846,0
+VHI.US,D,20110823,000000,151.995,161.325,151.895,160.341,6173.7940591358,0
+VHI.US,D,20110824,000000,159.667,170.446,159.667,169.315,14881.382514278,0
+VHI.US,D,20110825,000000,172.421,177.285,168.233,172.253,12806.995770192,0
+VHI.US,D,20110826,000000,170.356,185.554,163.826,184.333,19045.268096264,0
+VHI.US,D,20110829,000000,186.308,191.489,185.216,186.06,18318.880120311,0
+VHI.US,D,20110830,000000,187.807,188.591,182.288,187.807,10139.207475709,0
+VHI.US,D,20110831,000000,188.511,192.64,184.74,185.484,9310.0572618267,0
+VHI.US,D,20110901,000000,186.298,190.714,185.235,188.819,7031.1535148024,0
+VHI.US,D,20110902,000000,180.303,188.273,177.504,184.868,6849.8083890445,0
+VHI.US,D,20110906,000000,177.87,193.335,177.226,183.698,27975.50806692,0
+VHI.US,D,20110907,000000,192.224,192.224,186.427,188.065,7245.7452469492,0
+VHI.US,D,20110908,000000,188.283,188.72,179.826,182.158,13135.431942397,0
+VHI.US,D,20110909,000000,178.874,178.874,173.077,175.757,13853.760134983,0
+VHI.US,D,20110912,000000,168.303,171.966,166.129,169.344,13210.992411463,0
+VHI.US,D,20110913,000000,169.344,177.633,168.64,176.848,11666.536423759,0
+VHI.US,D,20110914,000000,178.874,178.874,166.903,173.503,27717.594999175,0
+VHI.US,D,20110915,000000,172.441,176.998,167.895,172.243,6351.1092932102,0
+VHI.US,D,20110916,000000,171.557,173.692,168.58,169.622,16594.086479769,0
+VHI.US,D,20110919,000000,168.58,169.622,163.23,169.026,6268.4965136983,0
+VHI.US,D,20110920,000000,165.513,170.209,164.63,168.879,10344.731951567,0
+VHI.US,D,20110921,000000,168.879,170.277,165.513,165.533,8654.1923903356,0
+VHI.US,D,20110922,000000,160.243,162.813,153.375,160.173,19667.886361366,0
+VHI.US,D,20110923,000000,156.898,160.243,150.634,151.825,7420.038062261,0
+VHI.US,D,20110926,000000,151.885,158.455,145.801,158.455,6267.4890407774,0
+VHI.US,D,20110927,000000,162.059,169.275,161.612,163.19,41840.350404033,0
+VHI.US,D,20110928,000000,165.881,168.213,162.149,164.59,8347.920622389,0
+VHI.US,D,20110929,000000,170.257,170.257,162.149,164.511,14136.86002575,0
+VHI.US,D,20110930,000000,159.975,171.647,158.803,170,8111.1644859828,0
+VHI.US,D,20111003,000000,170.942,170.942,160.986,162.456,18363.20892883,0
+VHI.US,D,20111004,000000,162.456,175.499,156.442,173.593,18006.563514839,0
+VHI.US,D,20111005,000000,174.893,177.334,168.044,174.526,15484.858793883,0
+VHI.US,D,20111006,000000,175.876,187.627,173.433,187.627,5338.5990077286,0
+VHI.US,D,20111007,000000,186.725,186.725,181.981,184.064,5818.1561180662,0
+VHI.US,D,20111010,000000,187.171,191.906,186.555,188.283,4036.9439939552,0
+VHI.US,D,20111011,000000,188.759,194.526,187.34,191.082,7001.9368000969,0
+VHI.US,D,20111012,000000,194.457,194.457,190.158,191.022,3737.7245364546,0
+VHI.US,D,20111013,000000,188.283,191.142,183.35,191.142,7937.8791435919,0
+VHI.US,D,20111014,000000,193.921,194.546,189.047,194.129,4430.8659060182,0
+VHI.US,D,20111017,000000,194.368,194.368,186.794,187.787,7638.6596860914,0
+VHI.US,D,20111018,000000,185.514,188.095,180.313,187.081,8250.1957490639,0
+VHI.US,D,20111019,000000,185.851,186.427,181.981,181.981,7215.5210593229,0
+VHI.US,D,20111020,000000,184.184,184.184,181.981,181.981,3407.2734184069,0
+VHI.US,D,20111021,000000,185.146,186.934,182.288,186.934,6046.8524711053,0
+VHI.US,D,20111024,000000,188.283,193.871,185.702,191.837,9077.3310171041,0
+VHI.US,D,20111025,000000,191.837,192.492,187.41,188.531,5953.1574894637,0
+VHI.US,D,20111026,000000,194.546,194.546,186.04,187.627,6061.9645649185,0
+VHI.US,D,20111027,000000,194.546,194.546,181.981,184.75,9713.0464301776,0
+VHI.US,D,20111028,000000,183.558,187.459,177.663,186.794,8810.3506930716,0
+VHI.US,D,20111031,000000,182.447,189.395,180.878,185.424,11191.009205104,0
+VHI.US,D,20111101,000000,177.305,187.617,176.56,180.273,13146.514144528,0
+VHI.US,D,20111102,000000,184.511,187.032,182.764,183.727,4973.893810371,0
+VHI.US,D,20111103,000000,185.94,189.772,183.548,189.285,3265.2197365632,0
+VHI.US,D,20111104,000000,189.474,190.744,185.891,188.481,3218.8759822028,0
+VHI.US,D,20111107,000000,191.172,191.172,185.384,189.553,3204.7713613106,0
+VHI.US,D,20111108,000000,189.553,190.218,183.727,184.452,10841.41610156,0
+VHI.US,D,20111109,000000,180.501,184.58,178.884,180.303,9280.8405471213,0
+VHI.US,D,20111110,000000,182.567,183.678,170.754,179.111,8243.1434386177,0
+VHI.US,D,20111111,000000,180.431,184.194,179.211,182.387,3192.68168626,0
+VHI.US,D,20111114,000000,179.826,184.352,178.645,182.079,6214.0929759709,0
+VHI.US,D,20111115,000000,179.499,183.151,179.27,180.828,10822.274116064,0
+VHI.US,D,20111116,000000,179.042,183.488,179.042,181.981,7221.5658968482,0
+VHI.US,D,20111117,000000,183.151,183.151,173.463,174.973,12188.407396773,0
+VHI.US,D,20111118,000000,176.273,177.076,174.634,175.379,6294.6908096411,0
+VHI.US,D,20111121,000000,171.926,174.734,168.382,169.444,6072.0392941272,0
+VHI.US,D,20111122,000000,168.382,174.973,167.19,170.05,5477.6302708097,0
+VHI.US,D,20111123,000000,168.779,169.762,164.442,168.084,5401.062328823,0
+VHI.US,D,20111125,000000,165.979,166.297,161.106,165.563,2959.9554415374,0
+VHI.US,D,20111128,000000,174.367,193.772,173.413,191.668,18133.50510287,0
+VHI.US,D,20111129,000000,190.804,194.546,187.141,192.332,48961.169008793,0
+VHI.US,D,20111130,000000,192.402,198.418,186.467,196.105,17811.113768189,0
+VHI.US,D,20111201,000000,193.891,196.135,190.477,191.35,3738.7320093755,0
+VHI.US,D,20111202,000000,197.682,204.165,191.648,192.968,8396.2793225911,0
+VHI.US,D,20111205,000000,195.599,201.773,193.148,197.872,7167.1623591208,0
+VHI.US,D,20111206,000000,197.028,198.894,192.968,196.611,4809.675724268,0
+VHI.US,D,20111207,000000,194.615,194.615,190.358,193.981,3278.3168845346,0
+VHI.US,D,20111208,000000,191.817,192.332,187.787,189.633,4194.109769612,0
+VHI.US,D,20111209,000000,191.817,192.224,186.298,189.345,3651.0818652592,0
+VHI.US,D,20111212,000000,187.41,187.41,177.076,179.528,14334.324718241,0
+VHI.US,D,20111213,000000,195.321,195.321,175.359,177.464,9845.0253828126,0
+VHI.US,D,20111214,000000,177.504,177.504,166.069,170.376,11432.802706115,0
+VHI.US,D,20111215,000000,176.114,177.831,163.836,166.753,9053.151667003,0
+VHI.US,D,20111216,000000,169.573,182.138,166.933,181.613,19754.529032561,0
+VHI.US,D,20111219,000000,180.471,190.218,176.918,177.96,7700.1155342649,0
+VHI.US,D,20111220,000000,183.022,190.368,180.809,188.243,5776.8497283102,0
+VHI.US,D,20111221,000000,187.081,187.081,179.44,182.278,4062.1308169771,0
+VHI.US,D,20111222,000000,183.896,184.7,181.643,183.35,2111.6632421587,0
+VHI.US,D,20111223,000000,183.022,183.588,178.953,183.37,3351.8624077586,0
+VHI.US,D,20111227,000000,183.648,187.211,182.734,186.467,2395.7706058461,0
+VHI.US,D,20111228,000000,183.508,185.604,181.355,183.171,2879.3576078672,0
+VHI.US,D,20111229,000000,182.337,188.651,182.337,187.38,3564.4391940637,0
+VHI.US,D,20111230,000000,187.41,193.395,187.41,190.148,15697.435580188,0
+VHI.US,D,20120103,000000,191.926,198.378,190.536,194.983,9478.3052396132,0
+VHI.US,D,20120104,000000,194.953,195.727,191.429,191.429,1958.5273581854,0
+VHI.US,D,20120105,000000,190.616,196.402,189.524,190.844,8155.4932945014,0
+VHI.US,D,20120106,000000,192.492,192.542,187.707,187.895,6817.5692555764,0
+VHI.US,D,20120109,000000,189.197,191.777,189.167,189.305,1879.944470357,0
+VHI.US,D,20120110,000000,193.614,193.614,188.551,189.415,1760.0551927726,0
+VHI.US,D,20120111,000000,187.489,191.777,187.211,187.797,1964.5721957107,0
+VHI.US,D,20120112,000000,186.784,191.648,180.779,188.015,13253.30627414,0
+VHI.US,D,20120113,000000,189.752,189.752,184.134,187.925,10928.058772756,0
+VHI.US,D,20120117,000000,191.082,191.985,184.878,187.091,7786.7582054603,0
+VHI.US,D,20120118,000000,187.449,191.172,186.874,190.089,2818.9092326146,0
+VHI.US,D,20120119,000000,191.291,191.32,184.412,187.231,3919.0696622125,0
+VHI.US,D,20120120,000000,188.382,188.691,184.442,184.948,2956.9330227748,0
+VHI.US,D,20120123,000000,183.022,183.896,179.27,182.377,2747.3786552323,0
+VHI.US,D,20120124,000000,180.193,180.193,171.141,172.947,14240.6297366,0
+VHI.US,D,20120125,000000,172.799,176.114,171.508,174.526,5073.6336295379,0
+VHI.US,D,20120126,000000,176.769,176.918,172.372,173.791,5945.0977060967,0
+VHI.US,D,20120127,000000,174.963,179.687,173.563,178.397,3673.2462695185,0
+VHI.US,D,20120130,000000,177.544,177.544,169.81,171.062,4712.9583238638,0
+VHI.US,D,20120131,000000,171.856,173.941,165.939,169.504,6689.620194625,0
+VHI.US,D,20120201,000000,171.44,177.176,168.938,173.643,5303.3374554979,0
+VHI.US,D,20120202,000000,173.206,173.206,169.176,170.972,7016.0414209892,0
+VHI.US,D,20120203,000000,171.528,171.926,169.116,171.002,3677.276161202,0
+VHI.US,D,20120206,000000,169.732,174.843,169.484,172.093,3317.6083284488,0
+VHI.US,D,20120207,000000,172.729,172.729,168.054,171.171,1885.9893078822,0
+VHI.US,D,20120208,000000,170.804,178.913,169.781,175.161,6662.4184257613,0
+VHI.US,D,20120209,000000,175.31,182.337,172.779,178.834,3214.8460905193,0
+VHI.US,D,20120210,000000,176.343,179.528,171.528,179.528,10089.841302586,0
+VHI.US,D,20120213,000000,180.65,182.684,178.586,179.231,2882.3800266298,0
+VHI.US,D,20120214,000000,178.188,179.48,170.843,174.337,10667.123286248,0
+VHI.US,D,20120215,000000,174.169,174.169,169.87,170.576,4928.5575289315,0
+VHI.US,D,20120216,000000,171.27,182.03,171.27,180.193,4977.9237020545,0
+VHI.US,D,20120217,000000,181.226,183.717,175.25,178.456,11982.882920915,0
+VHI.US,D,20120221,000000,178.724,182.684,177.464,181.881,13675.437427988,0
+VHI.US,D,20120222,000000,182.744,185.484,182.178,182.447,3264.2122636423,0
+VHI.US,D,20120223,000000,182.317,182.605,177.692,181.255,9201.250186372,0
+VHI.US,D,20120224,000000,181.722,186.338,180.381,185.206,5137.1044235531,0
+VHI.US,D,20120227,000000,182.615,183.171,180.73,182.337,4459.0751478027,0
+VHI.US,D,20120228,000000,182.844,184.104,177.285,182.377,5850.3952515342,0
+VHI.US,D,20120229,000000,180.213,181.137,178.07,180.303,3015.3664521856,0
+VHI.US,D,20120301,000000,179.916,185.018,179.916,182.337,3632.9473526834,0
+VHI.US,D,20120302,000000,180.531,183.827,180.531,181.643,3314.5859096862,0
+VHI.US,D,20120305,000000,181.067,181.067,171.171,174.307,6910.2567642971,0
+VHI.US,D,20120306,000000,170.546,172.005,161.513,163.538,5949.1275977802,0
+VHI.US,D,20120307,000000,164.452,167.756,162.346,166.069,3836.4568827006,0
+VHI.US,D,20120308,000000,166.913,171.34,165.076,170.209,3659.1416486262,0
+VHI.US,D,20120309,000000,170.257,170.257,165.413,169.086,3846.5316119094,0
+VHI.US,D,20120312,000000,168.57,170.912,166.159,166.159,4514.486158451,0
+VHI.US,D,20120313,000000,166.753,172.501,165.722,171.23,4350.268072348,0
+VHI.US,D,20120314,000000,170.099,174.634,168.61,171.022,9237.5192115236,0
+VHI.US,D,20120315,000000,170.804,170.942,165.831,165.831,2477.3759124372,0
+VHI.US,D,20120316,000000,167.459,177.95,166.228,177.334,5465.5405957591,0
+VHI.US,D,20120319,000000,175.994,179.617,175.994,179.101,3111.076379669,0
+VHI.US,D,20120320,000000,177.95,178.05,174.089,176.451,2471.3310749119,0
+VHI.US,D,20120321,000000,177.811,178.258,175.528,175.598,602.4688066846,0
+VHI.US,D,20120322,000000,174.973,176.333,174.327,176.064,1683.4872507859,0
+VHI.US,D,20120323,000000,176.908,179.051,176.908,177.751,929.89750596971,0
+VHI.US,D,20120326,000000,179.221,182.764,170.546,173.463,6543.5366210978,0
+VHI.US,D,20120327,000000,172.917,174.754,172.551,173.256,1973.6394519985,0
+VHI.US,D,20120328,000000,172.551,172.551,170.257,171.111,919.82277676094,0
+VHI.US,D,20120329,000000,170.129,170.654,166.853,169.404,1699.6068175199,0
+VHI.US,D,20120330,000000,170.863,170.863,166.525,167.18,1761.0626656934,0
+VHI.US,D,20120402,000000,166.297,168.372,165.772,166.973,3269.2496282467,0
+VHI.US,D,20120403,000000,165.652,167.27,159.449,159.716,7813.959974324,0
+VHI.US,D,20120404,000000,157.642,159.489,154.396,159.489,8870.7990683243,0
+VHI.US,D,20120405,000000,159.865,161.483,158.357,159.865,1682.479777865,0
+VHI.US,D,20120409,000000,158.158,159.131,153.691,156.143,3941.2340664718,0
+VHI.US,D,20120410,000000,155.161,155.161,147.021,148.451,2796.7448283553,0
+VHI.US,D,20120411,000000,149.81,156.768,148.858,154.822,13960.552264596,0
+VHI.US,D,20120412,000000,155.488,163.35,155.488,162.238,3435.4826601915,0
+VHI.US,D,20120413,000000,160.361,162.962,157.712,161.801,2352.4492702484,0
+VHI.US,D,20120416,000000,162.585,163.38,160.889,163.19,2730.2516155774,0
+VHI.US,D,20120417,000000,162.705,162.705,159.975,161.483,4142.7286506473,0
+VHI.US,D,20120418,000000,161.444,168.61,161.444,168.5,4380.4922599743,0
+VHI.US,D,20120419,000000,167.915,167.915,160.302,161.225,1630.0911859794,0
+VHI.US,D,20120420,000000,162.774,168.53,162.406,166.783,2200.3208591959,0
+VHI.US,D,20120423,000000,165.136,168.372,164.083,167.727,2214.4254800882,0
+VHI.US,D,20120424,000000,167.995,170.616,167.18,169.295,2535.8093418481,0
+VHI.US,D,20120425,000000,170.546,170.546,166.993,166.993,2794.7298825135,0
+VHI.US,D,20120426,000000,166.913,168.243,166.407,167.429,3207.7937800732,0
+VHI.US,D,20120427,000000,168.64,170.099,168.243,168.64,2239.6123031101,0
+VHI.US,D,20120430,000000,169.206,170.526,168.59,170.337,2244.6496677145,0
+VHI.US,D,20120501,000000,168.749,169.742,166.218,166.883,3444.5499164793,0
+VHI.US,D,20120502,000000,165.632,165.632,160.749,163.072,2738.3113989444,0
+VHI.US,D,20120503,000000,162.705,162.705,160.749,162.238,1838.638080601,0
+VHI.US,D,20120504,000000,161.006,163.38,161.006,161.365,2268.8290178156,0
+VHI.US,D,20120507,000000,161.572,161.95,160.55,160.829,1018.5551230069,0
+VHI.US,D,20120508,000000,159.588,162.406,159.309,161.84,1972.6319790777,0
+VHI.US,D,20120509,000000,158.733,160.918,158.733,160.639,2903.5369579683,0
+VHI.US,D,20120510,000000,160.839,162.258,155.866,157.642,5012.1777813644,0
+VHI.US,D,20120511,000000,157.533,171.39,144.907,147.964,10709.437148925,0
+VHI.US,D,20120514,000000,147.964,157.304,146.098,155.458,3835.4494097797,0
+VHI.US,D,20120515,000000,156.768,158.733,153.93,154.635,4685.7565550001,0
+VHI.US,D,20120516,000000,156.372,158.357,149.939,151.269,2431.0321580768,0
+VHI.US,D,20120517,000000,150.048,150.048,142.018,144.202,3120.1436359569,0
+VHI.US,D,20120518,000000,142.814,144.361,136.311,138.317,3200.7414696271,0
+VHI.US,D,20120521,000000,138.317,141.324,137.93,140.858,4248.5133073394,0
+VHI.US,D,20120522,000000,140.51,144.202,139.151,142.922,3024.4337084735,0
+VHI.US,D,20120523,000000,141.154,145.979,140.113,143.805,4687.7715008419,0
+VHI.US,D,20120524,000000,145.017,159.389,143.13,155.964,3992.6151854366,0
+VHI.US,D,20120525,000000,154.208,157.016,151.269,152.301,1881.9594161987,0
+VHI.US,D,20120529,000000,149.264,150.318,138.227,143.538,5908.8286809451,0
+VHI.US,D,20120530,000000,141.9,141.9,129.512,132.371,15128.213379893,0
+VHI.US,D,20120531,000000,133.105,135.944,127.339,134.078,6344.0569827641,0
+VHI.US,D,20120601,000000,132.371,133.71,125.83,128.271,4339.1858702184,0
+VHI.US,D,20120604,000000,129.512,130.673,127.15,128.57,3347.8325160751,0
+VHI.US,D,20120605,000000,127.626,127.626,120.807,122.683,4985.9834854216,0
+VHI.US,D,20120606,000000,124.499,130.753,124.113,130.177,7555.0394336586,0
+VHI.US,D,20120607,000000,131.607,141.84,128.946,131.219,5538.0786460623,0
+VHI.US,D,20120608,000000,130.009,132.213,127.746,128.877,4642.4352194024,0
+VHI.US,D,20120611,000000,131.309,132.213,124.757,126.584,4607.1736671717,0
+VHI.US,D,20120612,000000,125.72,129.711,125.72,126.584,5700.2817863235,0
+VHI.US,D,20120613,000000,127.14,128.777,123.169,127.746,6845.778497361,0
+VHI.US,D,20120614,000000,128.271,128.271,124.033,124.757,2971.037643667,0
+VHI.US,D,20120615,000000,125.353,126.783,123.08,125.423,4168.9229465901,0
+VHI.US,D,20120618,000000,126.187,127.746,123.745,124.857,2851.1483660826,0
+VHI.US,D,20120619,000000,125.533,127.04,124.232,126.108,3587.6110712439,0
+VHI.US,D,20120620,000000,127.447,128.271,125.353,126.009,3821.3447888874,0
+VHI.US,D,20120621,000000,126.475,126.475,122.207,123.835,1308.7073242196,0
+VHI.US,D,20120622,000000,124.947,127.14,123.417,125.83,4829.8251826856,0
+VHI.US,D,20120625,000000,125.145,126.475,122.892,124.499,6883.0549954334,0
+VHI.US,D,20120626,000000,125.533,127.746,123.527,127.23,5313.4121847067,0
+VHI.US,D,20120627,000000,127.14,128.152,125.909,127.04,2795.7373554344,0
+VHI.US,D,20120628,000000,127.04,127.04,123.417,124.033,3720.5974967997,0
+VHI.US,D,20120629,000000,125.72,126.783,115.358,118.515,13277.485624242,0
+VHI.US,D,20120702,000000,118.862,126.862,118.862,126.862,3866.6810703269,0
+VHI.US,D,20120703,000000,127.339,128.063,127.14,127.339,1043.7419460288,0
+VHI.US,D,20120705,000000,126.475,127.536,125.025,125.244,1192.8479383187,0
+VHI.US,D,20120706,000000,123.923,126.703,123.835,126.009,1562.5905002806,0
+VHI.US,D,20120709,000000,125.244,126.783,123.527,124.113,1493.0748687401,0
+VHI.US,D,20120710,000000,124.4,124.4,120.43,121.612,2541.8541793733,0
+VHI.US,D,20120711,000000,121.353,121.353,113.839,114.346,3381.0791224641,0
+VHI.US,D,20120712,000000,115.089,115.089,101.274,104.568,8572.5870837446,0
+VHI.US,D,20120713,000000,103.239,108.439,103.239,106.256,3510.0356563364,0
+VHI.US,D,20120716,000000,105.234,105.492,101.591,104.767,2149.9472131521,0
+VHI.US,D,20120717,000000,104.152,107.02,102.375,106.444,2001.8486937831,0
+VHI.US,D,20120718,000000,105.412,110.822,105.412,109.323,1751.9954094056,0
+VHI.US,D,20120719,000000,109.491,121.612,109.491,120.242,6064.9869836811,0
+VHI.US,D,20120720,000000,118.326,118.713,105.412,107.894,8147.4335111344,0
+VHI.US,D,20120723,000000,106.444,112.996,104.847,111.875,4871.1315724415,0
+VHI.US,D,20120724,000000,111.972,113.482,104.371,105.025,7967.0958582974,0
+VHI.US,D,20120725,000000,107.278,107.278,102.574,103.883,2151.9621589938,0
+VHI.US,D,20120726,000000,104.936,107.695,103.239,104.847,4589.0391545959,0
+VHI.US,D,20120727,000000,104.847,109.423,104.568,107.109,1834.6081889175,0
+VHI.US,D,20120730,000000,107.794,110.545,105.998,107.02,4232.3937406054,0
+VHI.US,D,20120731,000000,107.695,107.695,105.134,105.611,1810.4288388164,0
+VHI.US,D,20120801,000000,106.544,106.544,103.982,103.982,1970.6170332359,0
+VHI.US,D,20120802,000000,104.371,106.256,102.672,104.847,2265.806599053,0
+VHI.US,D,20120803,000000,106.256,107.497,103.06,103.982,3585.5961254022,0
+VHI.US,D,20120806,000000,104.271,110.921,104.271,109.423,3198.7265237853,0
+VHI.US,D,20120807,000000,109.323,110.921,105.799,107.695,2787.6775720674,0
+VHI.US,D,20120808,000000,108.072,112.896,106.444,109.323,3675.2612153602,0
+VHI.US,D,20120809,000000,109.939,117.949,109.244,115.854,5510.8768771986,0
+VHI.US,D,20120810,000000,115.179,119.249,112.092,117.373,2336.3297035144,0
+VHI.US,D,20120813,000000,119.15,119.15,111.576,113.75,2457.2264540196,0
+VHI.US,D,20120814,000000,114.346,117.77,113.085,113.75,2695.9975362675,0
+VHI.US,D,20120815,000000,112.896,114.346,109.641,113.938,3167.4948632381,0
+VHI.US,D,20120816,000000,113.482,118.117,113.482,116.499,1840.6530264428,0
+VHI.US,D,20120817,000000,117.77,117.77,114.445,116.499,1999.8337479414,0
+VHI.US,D,20120820,000000,118.049,121.919,116.499,119.349,4034.9290481134,0
+VHI.US,D,20120821,000000,121.919,121.919,115.089,116.609,4118.5493005462,0
+VHI.US,D,20120822,000000,115.467,123.348,114.732,121.253,5708.3415696905,0
+VHI.US,D,20120823,000000,122.406,127.14,119.636,122.783,6459.916368665,0
+VHI.US,D,20120824,000000,123.527,124.669,121.353,123.348,3472.7591582639,0
+VHI.US,D,20120827,000000,123.279,123.745,120.698,122.306,1806.3989471329,0
+VHI.US,D,20120828,000000,122.306,123.279,119.556,122.107,3866.6810703269,0
+VHI.US,D,20120829,000000,121.432,123.745,120.242,121.353,3716.5676051162,0
+VHI.US,D,20120830,000000,121.612,122.008,119.437,120.142,1708.6740738078,0
+VHI.US,D,20120831,000000,120.807,121.432,118.226,119.636,3307.53359924,0
+VHI.US,D,20120904,000000,118.862,119.556,113.839,116.916,5803.044024253,0
+VHI.US,D,20120905,000000,115.953,121.076,115.646,116.399,6416.5950330673,0
+VHI.US,D,20120906,000000,116.499,119.775,116.499,118.623,1322.8119451118,0
+VHI.US,D,20120907,000000,119.954,123.656,118.623,121.076,1409.4546163073,0
+VHI.US,D,20120910,000000,120.34,121.82,119.447,119.865,1265.3859886218,0
+VHI.US,D,20120911,000000,119.666,120.827,118.802,119.954,1407.4396704655,0
+VHI.US,D,20120912,000000,119.566,119.775,117.025,118.326,1240.1991655999,0
+VHI.US,D,20120913,000000,115.467,122.713,115.467,119.07,3335.7428410246,0
+VHI.US,D,20120914,000000,120.042,122.713,119.865,120.252,2311.1428804924,0
+VHI.US,D,20120917,000000,119.16,121.273,116.698,119.775,1564.6054461224,0
+VHI.US,D,20120918,000000,119.259,120.34,116.807,119.666,2490.4730604086,0
+VHI.US,D,20120919,000000,119.16,121.442,119.16,119.954,1738.8982614341,0
+VHI.US,D,20120920,000000,119.369,122.713,118.723,122.018,3336.7503139455,0
+VHI.US,D,20120921,000000,122.018,122.137,116.043,117.085,8059.7833670181,0
+VHI.US,D,20120924,000000,116.499,117.383,113.572,114.514,4326.0887222469,0
+VHI.US,D,20120925,000000,114.723,117.185,112.43,113.392,1829.5708243131,0
+VHI.US,D,20120926,000000,112.698,114.038,110.435,112.608,4045.0037773222,0
+VHI.US,D,20120927,000000,112.778,117.085,112.321,115.467,3955.3386873641,0
+VHI.US,D,20120928,000000,115.259,117.383,113.74,116.212,2434.0545768395,0
+VHI.US,D,20121001,000000,115.547,117.025,112.698,116.399,1818.4886221835,0
+VHI.US,D,20121002,000000,116.807,117.185,114.613,115.755,1116.279996332,0
+VHI.US,D,20121003,000000,115.467,117.383,115.467,116.212,2259.7617615277,0
+VHI.US,D,20121004,000000,116.212,116.399,115.547,116.113,1218.0347613406,0
+VHI.US,D,20121005,000000,116.399,118.326,112.5,114.038,2913.611687177,0
+VHI.US,D,20121008,000000,114.038,115.854,113.293,115.011,1509.1944354741,0
+VHI.US,D,20121009,000000,114.514,115.755,110.712,112.43,1509.1944354741,0
+VHI.US,D,20121010,000000,111.845,115.259,109.541,114.336,8098.0673380114,0
+VHI.US,D,20121011,000000,114.147,118.623,114.038,117.839,2849.1334202409,0
+VHI.US,D,20121012,000000,118.623,119.566,115.259,117.949,3517.0879667825,0
+VHI.US,D,20121015,000000,117.69,119.775,114.613,114.842,3261.1898448797,0
+VHI.US,D,20121016,000000,114.842,116.807,114.336,114.842,2652.6762006698,0
+VHI.US,D,20121017,000000,115.646,118.127,115.089,117.025,2986.1497374802,0
+VHI.US,D,20121018,000000,115.467,117.949,114.613,116.807,1217.0272884197,0
+VHI.US,D,20121019,000000,115.953,115.953,112.321,114.246,2538.8317606107,0
+VHI.US,D,20121022,000000,113.392,115.358,112.43,114.613,3193.6891591809,0
+VHI.US,D,20121023,000000,112.876,117.591,112.876,116.399,3094.9568129349,0
+VHI.US,D,20121024,000000,118.723,118.802,113.462,115.953,1139.4518735122,0
+VHI.US,D,20121025,000000,116.212,117.69,115.169,116.399,3927.1294455796,0
+VHI.US,D,20121026,000000,116.321,118.326,113.928,116.113,1011.5028125608,0
+VHI.US,D,20121031,000000,117.493,121.076,117.293,119.16,1527.3289480499,0
+VHI.US,D,20121101,000000,119.447,121.442,118.723,121.165,2341.3670681187,0
+VHI.US,D,20121102,000000,121.442,121.442,113.572,114.435,1977.6693436821,0
+VHI.US,D,20121105,000000,114.038,115.259,114.038,114.336,1645.2032797926,0
+VHI.US,D,20121106,000000,113.392,115.467,113.293,115.259,1374.1930640766,0
+VHI.US,D,20121107,000000,114.038,115.089,112.876,114.336,2218.4553717717,0
+VHI.US,D,20121108,000000,113.928,113.928,110.891,111.556,2378.6435661912,0
+VHI.US,D,20121109,000000,111.189,112.608,109.711,109.711,6099.2410629909,0
+VHI.US,D,20121112,000000,111.477,115.467,110.613,113.392,7177.2370883296,0
+VHI.US,D,20121113,000000,113.572,114.842,112.778,113.184,2037.1102460138,0
+VHI.US,D,20121114,000000,112.966,113.74,112.608,112.876,1813.4512575791,0
+VHI.US,D,20121115,000000,112.876,112.966,110.226,112.966,3658.1341757053,0
+VHI.US,D,20121116,000000,113.462,113.819,112.321,113.075,1186.8031007934,0
+VHI.US,D,20121119,000000,114.336,116.212,114.336,115.169,1357.0660244217,0
+VHI.US,D,20121120,000000,114.336,115.169,114.336,114.514,1454.7908977468,0
+VHI.US,D,20121121,000000,114.842,116.212,114.723,116.212,786.83635120514,0
+VHI.US,D,20121123,000000,116.698,116.807,115.259,116.043,288.1372553709,0
+VHI.US,D,20121126,000000,114.842,115.011,113.184,114.842,4131.6464485176,0
+VHI.US,D,20121127,000000,114.038,115.358,113.641,114.038,1473.9328832434,0
+VHI.US,D,20121128,000000,113.928,116.113,113.572,114.246,567.2072544539,0
+VHI.US,D,20121129,000000,114.932,115.953,114.336,114.932,1411.469562149,0
+VHI.US,D,20121130,000000,115.953,115.953,114.336,114.723,1554.5307169136,0
+VHI.US,D,20121203,000000,115.467,115.953,114.336,114.842,1819.4960951043,0
+VHI.US,D,20121204,000000,114.435,115.467,114.435,115.011,332.4660638895,0
+VHI.US,D,20121205,000000,114.842,115.646,114.842,114.932,1145.4967110374,0
+VHI.US,D,20121206,000000,114.842,116.122,113.065,115.011,1802.3690554494,0
+VHI.US,D,20121207,000000,114.435,115.854,112.866,115.358,2026.0280438842,0
+VHI.US,D,20121210,000000,114.842,119.576,112.42,113.562,3504.998291732,0
+VHI.US,D,20121211,000000,114.028,114.336,112.598,113.372,2226.5151551387,0
+VHI.US,D,20121212,000000,113.918,115.011,112.956,112.956,3328.6905305785,0
+VHI.US,D,20121213,000000,112.42,114.336,111.636,114.246,2545.8840710568,0
+VHI.US,D,20121214,000000,114.723,116.212,112.768,115.089,1511.2093813159,0
+VHI.US,D,20121217,000000,116.321,118.633,114.842,118.136,6557.6412419901,0
+VHI.US,D,20121218,000000,118.425,118.733,115.755,118.336,2593.2352983381,0
+VHI.US,D,20121219,000000,118.425,118.991,117.195,118.633,1645.2032797926,0
+VHI.US,D,20121220,000000,117.503,119.17,116.916,119.17,2458.2339269405,0
+VHI.US,D,20121221,000000,118.535,123.706,117.195,122.743,22707.432163653,0
+VHI.US,D,20121224,000000,122.643,123.884,120.956,121.968,2864.245514054,0
+VHI.US,D,20121226,000000,122.643,127.22,120.748,121.204,13920.253347761,0
+VHI.US,D,20121227,000000,121.968,124.093,120.072,122.743,6910.2567642971,0
+VHI.US,D,20121228,000000,121.462,123.368,121.462,122.466,6404.5053580167,0
+VHI.US,D,20121231,000000,122.643,122.643,118.336,119.576,6970.7051395498,0
+VHI.US,D,20130102,000000,121.76,123.229,120.37,121.859,4862.0643161536,0
+VHI.US,D,20130103,000000,121.76,123.587,120.072,122.563,3448.5798081629,0
+VHI.US,D,20130104,000000,122.466,124.38,122.466,123.993,5072.626156617,0
+VHI.US,D,20130107,000000,123.993,129.631,123.993,128.887,4030.8991564299,0
+VHI.US,D,20130108,000000,128.887,137.85,128.887,134.524,6251.3694740434,0
+VHI.US,D,20130109,000000,135.478,138.327,135.478,136.927,3298.4663429521,0
+VHI.US,D,20130110,000000,136.837,137.463,134.594,135.19,2788.6850449883,0
+VHI.US,D,20130111,000000,135.924,140.262,134.773,139.974,3612.7978942658,0
+VHI.US,D,20130114,000000,140.638,142.356,138.833,139.448,2135.8425922598,0
+VHI.US,D,20130115,000000,139.974,140.47,138.833,140.063,1365.1258077887,0
+VHI.US,D,20130116,000000,140.57,142.267,139.795,139.795,2161.0294152817,0
+VHI.US,D,20130117,000000,140.728,146.108,140.728,145.721,2695.9975362675,0
+VHI.US,D,20130118,000000,146.277,149.9,144.361,148.848,2106.6258775543,0
+VHI.US,D,20130122,000000,149.81,160.639,149.81,156.619,4382.5072058161,0
+VHI.US,D,20130123,000000,157.176,159.18,150.575,152.301,2634.541688094,0
+VHI.US,D,20130124,000000,152.301,152.659,150.188,151.448,1188.8180466352,0
+VHI.US,D,20130125,000000,151.548,152.301,147.716,150.298,784.82140536338,0
+VHI.US,D,20130128,000000,150.188,153.642,150.188,153.522,1252.2888406504,0
+VHI.US,D,20130129,000000,153.255,156.402,153.255,154.227,1692.5545070738,0
+VHI.US,D,20130130,000000,153.751,154.792,148.302,149.722,2530.7719772437,0
+VHI.US,D,20130131,000000,149.9,152.301,145.305,150.298,5064.56637325,0
+VHI.US,D,20130201,000000,152.203,153.522,149.722,153.345,1987.7440728908,0
+VHI.US,D,20130204,000000,152.104,155.002,149.026,149.81,1937.370426847,0
+VHI.US,D,20130205,000000,149.9,152.659,148.391,152.659,2042.1476106182,0
+VHI.US,D,20130206,000000,151.19,152.203,146.277,151.259,1872.8921599108,0
+VHI.US,D,20130207,000000,150.575,151.647,147.131,151.359,2125.767863051,0
+VHI.US,D,20130208,000000,151.905,157.592,151.359,155.915,1757.0327740099,0
+VHI.US,D,20130211,000000,156.402,161.006,155.002,160.332,2293.0083679166,0
+VHI.US,D,20130212,000000,159.965,161.751,154.128,161.384,4620.2708151431,0
+VHI.US,D,20130213,000000,160.431,161.592,157.939,160.55,1697.5918716782,0
+VHI.US,D,20130214,000000,160.55,161.126,157.176,157.672,717.32071966461,0
+VHI.US,D,20130215,000000,158.248,159.389,158.039,158.972,1319.7895263492,0
+VHI.US,D,20130219,000000,161.006,161.006,157.265,160.918,12283.109851336,0
+VHI.US,D,20130220,000000,159.965,160.431,155.002,156.511,2404.837862134,0
+VHI.US,D,20130221,000000,155.796,155.796,149.81,151.448,3009.3216146604,0
+VHI.US,D,20130222,000000,151.716,152.569,150.575,151.905,1043.7419460288,0
+VHI.US,D,20130225,000000,152.301,152.301,147.131,148.848,1993.7889104161,0
+VHI.US,D,20130226,000000,149.722,150.475,147.131,148.302,844.26230769514,0
+VHI.US,D,20130227,000000,150.009,155.627,150.009,154.515,612.54353589337,0
+VHI.US,D,20130228,000000,154.792,156.967,154.675,155.706,1991.7739645743,0
+VHI.US,D,20130301,000000,156.402,156.402,150.298,151.647,1269.4158803053,0
+VHI.US,D,20130304,000000,152.481,154.515,148.649,154.227,894.63595373901,0
+VHI.US,D,20130305,000000,155.388,158.436,154.227,157.672,735.4552322404,0
+VHI.US,D,20130306,000000,158.158,161.652,155.915,161.592,1521.2841105247,0
+VHI.US,D,20130307,000000,162.436,164.073,160.233,162.079,2727.2291968147,0
+VHI.US,D,20130308,000000,161.86,161.86,158.347,159.776,1164.6386965341,0
+VHI.US,D,20130311,000000,158.347,161.493,158.347,161.006,506.75887920126,0
+VHI.US,D,20130312,000000,159.18,160.332,156.788,159.965,1266.3934615427,0
+VHI.US,D,20130313,000000,159.965,160.332,158.148,159.776,959.11422067515,0
+VHI.US,D,20130314,000000,159.776,160.233,158.148,160.123,574.25956490004,0
+VHI.US,D,20130315,000000,159.289,160.233,154.396,154.872,2805.8120846432,0
+VHI.US,D,20130318,000000,153.512,156.888,152.559,155.171,2802.7896658805,0
+VHI.US,D,20130319,000000,155.886,157.84,153.92,155.994,1332.8866743206,0
+VHI.US,D,20130320,000000,156.491,159.469,156.491,158.029,1199.9002487648,0
+VHI.US,D,20130321,000000,156.958,157.473,154.982,155.886,1406.4321975447,0
+VHI.US,D,20130322,000000,155.368,155.706,154.763,154.872,212.5767863051,0
+VHI.US,D,20130325,000000,155.776,155.776,153.434,153.434,970.1964228048,0
+VHI.US,D,20130326,000000,154.396,154.396,152.451,153.325,887.58364329286,0
+VHI.US,D,20130327,000000,150.932,153.135,149.77,152.451,2098.5660941873,0
+VHI.US,D,20130328,000000,152.451,154.099,151.419,154.019,1364.1183348678,0
+VHI.US,D,20130401,000000,152.064,154.486,151.618,153.434,1637.1434964255,0
+VHI.US,D,20130402,000000,155.706,155.994,151.885,153.92,737.47017808215,0
+VHI.US,D,20130403,000000,155.886,155.886,149.492,152.451,1856.7725931768,0
+VHI.US,D,20130404,000000,154.486,154.486,150.744,151.508,1376.2080099183,0
+VHI.US,D,20130405,000000,149.77,151.419,149.017,150.258,1169.6760611385,0
+VHI.US,D,20130408,000000,149.185,150.168,148.908,149.692,1398.3724141776,0
+VHI.US,D,20130409,000000,150.168,152.281,148.908,151.508,687.09653203829,0
+VHI.US,D,20130410,000000,150.346,152.451,148.54,152.183,1878.9369974361,0
+VHI.US,D,20130411,000000,151.618,154.208,151.618,153.622,1146.5041839583,0
+VHI.US,D,20130412,000000,152.183,153.831,152.183,152.947,858.36692858742,0
+VHI.US,D,20130415,000000,151.161,153.036,148.142,151.161,5348.6737369374,0
+VHI.US,D,20130416,000000,154.872,157.354,152.361,155.28,4981.953593738,0
+VHI.US,D,20130417,000000,153.711,155.886,152.451,153.325,987.32346245971,0
+VHI.US,D,20130418,000000,153.711,153.831,150.932,153.225,1109.2276858859,0
+VHI.US,D,20130419,000000,155.538,156.888,153.512,156.491,949.03949146638,0
+VHI.US,D,20130422,000000,156.312,156.312,151.319,153.831,2193.2685487498,0
+VHI.US,D,20130423,000000,154.565,156.888,154.317,156.888,1228.1094905494,0
+VHI.US,D,20130424,000000,156.888,157.772,155.776,157.672,683.06664035478,0
+VHI.US,D,20130425,000000,158.238,158.238,156.192,157.672,974.22631448831,0
+VHI.US,D,20130426,000000,157.156,157.255,154.099,155.706,1644.1958068717,0
+VHI.US,D,20130429,000000,154.099,157.156,154.099,156.709,206.53194877984,0
+VHI.US,D,20130430,000000,155.171,157.772,155.171,156.788,690.11895080092,0
+VHI.US,D,20130501,000000,156.599,156.599,151.051,153.036,1894.0490912492,0
+VHI.US,D,20130502,000000,153.92,154.982,150.654,154.565,2452.1890894152,0
+VHI.US,D,20130503,000000,155.886,157.255,154.982,157.255,1339.9389847668,0
+VHI.US,D,20130506,000000,155.886,159.855,155.886,159.289,4847.9596952614,0
+VHI.US,D,20130507,000000,158.575,159.289,158.416,159.081,1490.0524499775,0
+VHI.US,D,20130508,000000,158.238,159.289,157.582,159.18,1338.9315118459,0
+VHI.US,D,20130509,000000,159.379,160.233,155.617,156.599,5314.4196576275,0
+VHI.US,D,20130510,000000,156.709,157.473,155.617,157.354,2657.7135652742,0
+VHI.US,D,20130513,000000,156.392,156.491,149.404,151.508,3156.4126611085,0
+VHI.US,D,20130514,000000,151.508,154.317,151.508,153.225,1301.6550137734,0
+VHI.US,D,20130515,000000,151.618,156.192,151.618,156.192,1347.9987681338,0
+VHI.US,D,20130516,000000,154.317,157.255,154.317,154.763,1579.7175399355,0
+VHI.US,D,20130517,000000,156.888,157.354,155.538,157.354,1262.3635698592,0
+VHI.US,D,20130520,000000,156.192,156.491,152.559,153.434,2169.0891986487,0
+VHI.US,D,20130521,000000,152.749,156.888,151.686,152.559,1804.3840012912,0
+VHI.US,D,20130522,000000,151.249,153.512,151.249,152.559,1711.6964925705,0
+VHI.US,D,20130523,000000,151.805,152.559,150.654,152.451,1678.4498861815,0
+VHI.US,D,20130524,000000,153.434,153.434,150.744,151.618,1259.3411510966,0
+VHI.US,D,20130528,000000,154.208,154.486,152.064,153.225,2843.0885827156,0
+VHI.US,D,20130529,000000,153.831,155.091,152.064,154.099,1228.1094905494,0
+VHI.US,D,20130530,000000,153.512,155.538,153.512,155.171,1293.5952304064,0
+VHI.US,D,20130531,000000,154.108,156.987,153.94,155.101,2917.6415788605,0
+VHI.US,D,20130603,000000,155.617,155.617,152.281,153.711,1435.6489122501,0
+VHI.US,D,20130604,000000,154.208,154.872,149.77,150.843,1454.7908977468,0
+VHI.US,D,20130605,000000,149.692,152.183,148.808,151.161,1324.8268909536,0
+VHI.US,D,20130606,000000,151.419,153.335,150.445,150.555,1028.6298522157,0
+VHI.US,D,20130607,000000,152.559,155.706,149.582,154.773,2966.0002790626,0
+VHI.US,D,20130610,000000,156.133,156.402,155.191,156.133,2898.4995933639,0
+VHI.US,D,20130611,000000,153.512,157.374,153.512,156.977,2827.9764889025,0
+VHI.US,D,20130612,000000,156.977,157.869,152.559,152.559,970.1964228048,0
+VHI.US,D,20130613,000000,153.235,154.326,148.808,153.731,1724.7936405419,0
+VHI.US,D,20130614,000000,153.235,153.831,144.034,151.161,4541.6879273147,0
+VHI.US,D,20130617,000000,151.161,151.161,139.687,140.47,4392.5819350248,0
+VHI.US,D,20130618,000000,141.125,141.125,133.82,135.26,3496.938508365,0
+VHI.US,D,20130619,000000,134.833,135.26,125.125,126.961,5707.3340967697,0
+VHI.US,D,20130620,000000,124.183,125.125,119.428,122.038,7349.5149577996,0
+VHI.US,D,20130621,000000,122.553,127.04,117.819,125.234,7633.622321487,0
+VHI.US,D,20130624,000000,122.733,126.783,117.75,125.323,8687.4389967246,0
+VHI.US,D,20130625,000000,125.323,133.105,125.323,131.874,4467.1349311698,0
+VHI.US,D,20130626,000000,132.361,137.274,130.892,136.074,5228.784459353,0
+VHI.US,D,20130627,000000,138.127,138.127,132.897,136.281,3322.6456930532,0
+VHI.US,D,20130628,000000,134.931,137.701,131.358,132.669,10466.636174994,0
+VHI.US,D,20130701,000000,132.698,132.698,126.286,128.311,4863.0717890745,0
+VHI.US,D,20130702,000000,128.311,130.723,127.04,130.723,3213.8386175985,0
+VHI.US,D,20130703,000000,129.264,131.111,128.698,129.165,1380.2379016018,0
+VHI.US,D,20130705,000000,129.264,135.626,128.082,134.178,3967.4283624146,0
+VHI.US,D,20130708,000000,134.654,134.833,132.629,132.629,3321.6382201323,0
+VHI.US,D,20130709,000000,134.654,134.941,131.299,133.224,6812.531890972,0
+VHI.US,D,20130710,000000,134.178,134.178,131.587,133.105,2759.4683302828,0
+VHI.US,D,20130711,000000,134.484,134.753,133.007,134.108,1692.5545070738,0
+VHI.US,D,20130712,000000,134.654,135.825,133.224,135.825,1460.835735272,0
+VHI.US,D,20130715,000000,135.438,135.894,133.523,134.753,2545.8840710568,0
+VHI.US,D,20130716,000000,135.26,136.401,132.629,135.894,1910.1686579833,0
+VHI.US,D,20130717,000000,136.718,137.93,131.587,133.105,2524.7271397184,0
+VHI.US,D,20130718,000000,132.193,134.008,132.193,133.105,6333.9822535553,0
+VHI.US,D,20130719,000000,133.224,136.162,129.949,134.178,28586.036656972,0
+VHI.US,D,20130722,000000,134.108,134.753,131.299,131.299,2096.5511483456,0
+VHI.US,D,20130723,000000,132.193,132.788,131.398,131.398,1485.0150853731,0
+VHI.US,D,20130724,000000,130.892,132.549,126.961,127.556,3748.8067385843,0
+VHI.US,D,20130725,000000,127.556,130.436,127.556,129.86,3951.3087956806,0
+VHI.US,D,20130726,000000,130.237,139.001,128.41,136.401,17367.825683003,0
+VHI.US,D,20130729,000000,137.274,151.627,135.26,145.055,10468.651120835,0
+VHI.US,D,20130730,000000,145.324,152.559,140.361,150.654,18758.138313814,0
+VHI.US,D,20130731,000000,151.249,157.869,145.731,152.281,13256.328692903,0
+VHI.US,D,20130801,000000,151.995,164.54,151.249,163.906,29100.85531954,0
+VHI.US,D,20130802,000000,163.558,182.784,156.977,182.684,37906.168648007,0
+VHI.US,D,20130805,000000,179.241,182.317,172.024,174.009,30074.074161107,0
+VHI.US,D,20130806,000000,173.404,178.456,168.124,174.615,38101.618394657,0
+VHI.US,D,20130807,000000,173.286,181.444,170.942,177.305,38835.058681056,0
+VHI.US,D,20130808,000000,176.253,183.658,173.186,177.712,34815.241726756,0
+VHI.US,D,20130809,000000,178.844,190.596,175.578,186.467,14380.668472602,0
+VHI.US,D,20130812,000000,183.658,188.661,180.223,188.551,20094.047406897,0
+VHI.US,D,20130813,000000,187.697,191.558,185.96,188.164,42491.177910919,0
+VHI.US,D,20130814,000000,188.164,191.469,184.809,188.938,19498.630910659,0
+VHI.US,D,20130815,000000,187.211,188.661,183.37,188.065,15709.525255239,0
+VHI.US,D,20130816,000000,186.954,189.662,184.7,189.662,23803.562701567,0
+VHI.US,D,20130819,000000,187.697,191.945,184.898,191.042,21529.696319147,0
+VHI.US,D,20130820,000000,188.164,195.013,188.164,191.042,23623.22504873,0
+VHI.US,D,20130821,000000,191.042,192.581,190.021,191.658,12709.270896867,0
+VHI.US,D,20130822,000000,191.748,195.579,188.392,191.847,19902.62755193,0
+VHI.US,D,20130823,000000,191.251,192.502,189.752,191.945,7180.2595070922,0
+VHI.US,D,20130826,000000,192.154,192.502,190.596,192.054,6672.4931549701,0
+VHI.US,D,20130827,000000,189.157,192.323,187.857,191.042,10498.875308462,0
+VHI.US,D,20130828,000000,191.558,191.847,188.938,189.435,3145.3304589788,0
+VHI.US,D,20130829,000000,189.841,193.871,189.841,191.847,13587.787283872,0
+VHI.US,D,20130830,000000,191.926,192.67,189.415,190.457,3840.4867743841,0
+VHI.US,D,20130903,000000,192.244,192.502,190.794,191.767,4909.4155434349,0
+VHI.US,D,20130904,000000,192.154,193.801,190.864,192.402,8846.6197182232,0
+VHI.US,D,20130905,000000,192.054,192.054,188.769,189.662,4315.0065201173,0
+VHI.US,D,20130906,000000,190.021,191.767,188.661,190.098,2963.9853332209,0
+VHI.US,D,20130909,000000,191.36,195.141,189.543,194.358,2842.0811097947,0
+VHI.US,D,20130910,000000,195.599,201.544,195.599,197.941,3490.8936708397,0
+VHI.US,D,20130911,000000,199.946,203.449,197.246,197.941,4894.3034496217,0
+VHI.US,D,20130912,000000,198.318,199.658,194.079,195.479,3597.6858004527,0
+VHI.US,D,20130913,000000,196.195,200.641,196.195,199.856,4903.3707059096,0
+VHI.US,D,20130916,000000,203.35,203.35,191.152,194.834,7139.9605902571,0
+VHI.US,D,20130917,000000,195.321,197.166,193.018,195.866,1840.6530264428,0
+VHI.US,D,20130918,000000,196.581,196.681,192.502,196.195,2416.9275371845,0
+VHI.US,D,20130919,000000,196.869,199.281,193.395,197.642,2798.759774197,0
+VHI.US,D,20130920,000000,197.642,198.894,192.154,196.272,3962.3909978103,0
+VHI.US,D,20130923,000000,195.866,198.983,192.402,194.725,3286.3766679016,0
+VHI.US,D,20130924,000000,196.681,196.681,191.36,192.402,2128.7902818136,0
+VHI.US,D,20130925,000000,193.395,194.834,190.098,193.175,2970.0301707462,0
+VHI.US,D,20130926,000000,194.179,195.599,190.387,194.249,1164.6386965341,0
+VHI.US,D,20130927,000000,192.581,193.395,182.397,183.847,6033.7553231339,0
+VHI.US,D,20130930,000000,183.807,193.395,183.41,193.275,4281.7599137283,0
+VHI.US,D,20131001,000000,193.088,193.604,188.551,189.435,369.74256196195,0
+VHI.US,D,20131002,000000,189.315,193.018,188.065,191.668,684.07411327566,0
+VHI.US,D,20131003,000000,192.402,193.088,185.761,186.546,776.76162199637,0
+VHI.US,D,20131004,000000,186.159,189.543,186.159,187.499,970.1964228048,0
+VHI.US,D,20131007,000000,184.68,186.655,179.797,182.397,2051.2148669061,0
+VHI.US,D,20131008,000000,181.623,181.623,178.11,179.29,1765.092557377,0
+VHI.US,D,20131009,000000,178.923,179.211,175.34,177.276,2011.9234229919,0
+VHI.US,D,20131010,000000,180.283,184.224,177.95,179.797,2219.4628446926,0
+VHI.US,D,20131011,000000,179.577,181.027,178.516,178.824,413.06389755968,0
+VHI.US,D,20131014,000000,177.781,179.499,175.528,178.11,1019.5625959278,0
+VHI.US,D,20131015,000000,179.4,180.531,175.131,175.647,1333.8941472415,0
+VHI.US,D,20131016,000000,177.781,180.461,177.574,179.797,568.21472737477,0
+VHI.US,D,20131017,000000,180.094,186.159,178.05,185.761,2385.6958766373,0
+VHI.US,D,20131018,000000,185.484,185.484,179.29,183.847,1868.8622682273,0
+VHI.US,D,20131021,000000,184.888,191.668,179.29,191.479,4353.2904911106,0
+VHI.US,D,20131022,000000,188.154,193.604,183.528,186.05,10122.080436054,0
+VHI.US,D,20131023,000000,187.499,190.098,184.78,186.05,1467.8880457182,0
+VHI.US,D,20131024,000000,185.097,187.965,180.828,186.874,3223.9133468072,0
+VHI.US,D,20131025,000000,187.965,190.497,181.533,182.507,2227.5226280596,0
+VHI.US,D,20131028,000000,180.531,184.501,177.276,177.574,2176.1415090949,0
+VHI.US,D,20131029,000000,176.373,177.781,172.947,176.49,2158.0069965191,0
+VHI.US,D,20131030,000000,178.923,179.577,174.487,174.664,2472.3385478328,0
+VHI.US,D,20131031,000000,173.067,178.764,172.491,177.89,2261.7767073694,0
+VHI.US,D,20131101,000000,177.276,180.193,173.354,173.354,1553.5232439927,0
+VHI.US,D,20131104,000000,174.853,177.464,170.883,170.883,910.75552047304,0
+VHI.US,D,20131105,000000,172.263,175.25,166.963,168.024,2295.0233137584,0
+VHI.US,D,20131106,000000,166.963,174.943,162.029,174.169,1973.6394519985,0
+VHI.US,D,20131107,000000,172.739,174.744,161.821,164.033,4593.0690462794,0
+VHI.US,D,20131108,000000,164.143,165.186,159.835,164.659,2538.8317606107,0
+VHI.US,D,20131111,000000,164.57,169.086,159.429,160.173,4489.2993354291,0
+VHI.US,D,20131112,000000,159.528,166.377,155.21,158.545,5782.8945658355,0
+VHI.US,D,20131113,000000,158.635,166.575,156.133,161.712,5035.3496585445,0
+VHI.US,D,20131114,000000,162.575,167.727,159.429,161.552,8242.1359656969,0
+VHI.US,D,20131115,000000,158.635,162.029,158.635,159.429,1000.4206104311,0
+VHI.US,D,20131118,000000,160.976,163.936,157.702,163.012,3667.2014319932,0
+VHI.US,D,20131119,000000,161.335,162.238,157.284,158.069,2317.1877180177,0
+VHI.US,D,20131120,000000,157.284,158.377,152.559,153.046,1098.1454837562,0
+VHI.US,D,20131121,000000,153.046,153.522,149.572,152.064,1609.9417275619,0
+VHI.US,D,20131122,000000,148.908,151.508,145.811,149.77,1882.9668891196,0
+VHI.US,D,20131125,000000,149.77,150.425,144.817,145.721,2798.759774197,0
+VHI.US,D,20131126,000000,144.927,145.621,141.84,142.902,1409.4546163073,0
+VHI.US,D,20131127,000000,142.058,145.225,141.274,145.135,3382.086595385,0
+VHI.US,D,20131129,000000,146.713,150.118,146.048,148.054,828.14274096111,0
+VHI.US,D,20131202,000000,146.108,147.061,138.673,140.232,2048.1924481435,0
+VHI.US,D,20131203,000000,141.194,143.021,137.225,138.297,2177.1489820158,0
+VHI.US,D,20131204,000000,137.571,143.329,137.393,140.123,3581.5662337187,0
+VHI.US,D,20131205,000000,142.544,149.304,140.232,147.001,2093.5287295829,0
+VHI.US,D,20131206,000000,147.687,151.647,143.725,147.904,3177.5695924469,0
+VHI.US,D,20131209,000000,147.201,150.118,142.734,146.892,2810.8494492476,0
+VHI.US,D,20131210,000000,146.138,152.401,143.21,145.552,3291.414032506,0
+VHI.US,D,20131211,000000,146.832,148.728,141.85,143.617,2695.9975362675,0
+VHI.US,D,20131212,000000,142.158,150.475,138.565,144.957,4940.6472039821,0
+VHI.US,D,20131213,000000,142.356,153.979,141.542,147.964,5762.7451074179,0
+VHI.US,D,20131216,000000,149.79,152.511,145.245,147.201,4188.0649320868,0
+VHI.US,D,20131217,000000,148.609,148.609,145.324,147.201,12176.317721722,0
+VHI.US,D,20131218,000000,146.138,148.928,143.915,144.371,5321.4719680737,0
+VHI.US,D,20131219,000000,144.371,144.371,141.364,141.364,1341.9539306085,0
+VHI.US,D,20131220,000000,142.356,142.912,138.465,140.897,7167.1623591208,0
+VHI.US,D,20131223,000000,141.969,152.689,141.969,147.201,6598.947631746,0
+VHI.US,D,20131224,000000,146.227,147.091,145.552,146.227,863.40429319181,0
+VHI.US,D,20131226,000000,145.324,147.687,142.544,145.324,3162.4574986337,0
+VHI.US,D,20131227,000000,145.245,145.811,143.438,144.371,1764.0850844561,0
+VHI.US,D,20131230,000000,147.687,155.358,145.641,147.488,7592.315931731,0
+VHI.US,D,20131231,000000,152.311,173.921,149.304,170.257,14025.030531532,0
+VHI.US,D,20140102,000000,168.57,169.563,154.277,155.358,8175.642752919,0
+VHI.US,D,20140103,000000,154.952,154.952,152.311,153.385,3079.8447191218,0
+VHI.US,D,20140106,000000,154.535,155.766,152.917,154.446,4068.1756545024,0
+VHI.US,D,20140107,000000,153.285,154.832,148.152,153.473,7193.3566550636,0
+VHI.US,D,20140108,000000,152.589,155.25,150.475,153.473,2057.2597044314,0
+VHI.US,D,20140109,000000,152.511,152.511,148.152,149.602,2812.8643950893,0
+VHI.US,D,20140110,000000,148.362,149.522,146.048,147.388,1974.6469249194,0
+VHI.US,D,20140113,000000,147.388,149.106,144.749,145.245,1562.5905002806,0
+VHI.US,D,20140114,000000,145.245,146.495,143.805,145.155,1541.4335689422,0
+VHI.US,D,20140115,000000,143.438,145.245,143.21,145.155,1450.7610060633,0
+VHI.US,D,20140116,000000,145.245,146.048,144.291,145.324,1222.0646530241,0
+VHI.US,D,20140117,000000,144.481,145.155,142.734,143.725,1160.6088048506,0
+VHI.US,D,20140121,000000,143.528,145.245,142.804,144.291,2309.1279346507,0
+VHI.US,D,20140122,000000,143.915,145.055,143.11,143.528,2493.4954791712,0
+VHI.US,D,20140123,000000,143.915,144.024,138.088,143.329,3603.730637978,0
+VHI.US,D,20140124,000000,142.804,144.957,139.637,139.934,3419.3630934574,0
+VHI.US,D,20140127,000000,139.219,140.441,135.934,136.341,1853.7501744142,0
+VHI.US,D,20140128,000000,135.766,140.232,135.488,138.773,2277.8962741035,0
+VHI.US,D,20140129,000000,137.88,140.123,136.56,137.393,525.90086469793,0
+VHI.US,D,20140130,000000,135.845,138.367,132.718,137.225,2273.86638242,0
+VHI.US,D,20140131,000000,135.19,139.418,135.19,137.056,1074.973606576,0
+VHI.US,D,20140203,000000,132.817,135.378,126.078,127.23,5741.5881760795,0
+VHI.US,D,20140204,000000,126.852,128.182,122.286,125.591,2477.3759124372,0
+VHI.US,D,20140205,000000,125.493,125.979,120.49,122.783,2471.3310749119,0
+VHI.US,D,20140206,000000,120.767,121.899,114.376,116.887,7352.5373765622,0
+VHI.US,D,20140207,000000,117.591,117.591,111.279,112.618,8759.9770470278,0
+VHI.US,D,20140210,000000,113.402,117.77,113.402,115.705,4860.0493703119,0
+VHI.US,D,20140211,000000,115.606,118.892,114.186,117.075,2052.222339827,0
+VHI.US,D,20140212,000000,117.839,118.415,111.952,114.186,3023.4262355527,0
+VHI.US,D,20140213,000000,113.859,115.219,113.859,114.474,757.6196364997,0
+VHI.US,D,20140214,000000,114.276,125.303,113.958,120.49,3515.0730209408,0
+VHI.US,D,20140218,000000,119.09,119.09,114.972,116.37,3682.3135258064,0
+VHI.US,D,20140219,000000,116.887,116.887,112.896,113.582,3706.4928759074,0
+VHI.US,D,20140220,000000,113.582,116.093,112.896,114.068,2097.5586212665,0
+VHI.US,D,20140221,000000,113.76,119.289,113.671,118.633,2481.4058041207,0
+VHI.US,D,20140224,000000,117.68,118.415,108.758,108.758,5888.6792225276,0
+VHI.US,D,20140225,000000,109.769,110.971,106.932,109.769,3517.0879667825,0
+VHI.US,D,20140226,000000,110.871,110.871,108.758,109.769,2258.7542886068,0
+VHI.US,D,20140227,000000,110.594,110.594,108.559,108.758,2638.5715797775,0
+VHI.US,D,20140228,000000,108.965,109.671,105.254,106.394,5469.5704874426,0
+VHI.US,D,20140303,000000,106.394,109.155,104.688,106.822,3550.3345731715,0
+VHI.US,D,20140304,000000,107.089,108.559,106.514,107.794,2797.7523012761,0
+VHI.US,D,20140305,000000,107.993,108.281,106.137,107.595,2567.0410023953,0
+VHI.US,D,20140306,000000,108.072,109.264,106.712,106.712,1995.8038562578,0
+VHI.US,D,20140307,000000,106.306,107.993,104.469,104.578,3926.1219726587,0
+VHI.US,D,20140310,000000,104.072,113.422,104.072,112.361,4599.1138838047,0
+VHI.US,D,20140311,000000,108.965,113.7,102.225,103.982,16006.729766898,0
+VHI.US,D,20140312,000000,104.668,107.884,99.0299,103.031,7590.3009858893,0
+VHI.US,D,20140313,000000,103.119,106.306,101.551,103.397,5431.2865164493,0
+VHI.US,D,20140314,000000,103.982,104.578,100.191,103.705,2135.8425922598,0
+VHI.US,D,20140317,000000,109.869,119.04,108.559,111.566,5487.7050000184,0
+VHI.US,D,20140318,000000,112.241,112.728,107.358,107.993,3179.5845382886,0
+VHI.US,D,20140319,000000,107.993,109.511,104.668,107.089,4261.6104553108,0
+VHI.US,D,20140320,000000,107.358,108.281,106.504,106.504,1107.2127400441,0
+VHI.US,D,20140321,000000,107,107.695,97.4607,97.7724,7057.3478107452,0
+VHI.US,D,20140324,000000,97.275,98.0562,92.5077,93.3811,4681.7266633166,0
+VHI.US,D,20140325,000000,94.4402,96.2954,93.5748,93.8765,2280.9186928661,0
+VHI.US,D,20140326,000000,94.2457,94.6388,88.6168,88.9085,2837.0437451904,0
+VHI.US,D,20140327,000000,87.0584,87.5467,85.1139,86.1829,4357.3203827941,0
+VHI.US,D,20140328,000000,86.575,86.7686,85.1139,86.1829,4540.6804543938,0
+VHI.US,D,20140331,000000,86.9621,89.5895,85.4038,85.7958,6472.0060437155,0
+VHI.US,D,20140401,000000,85.5031,86.8629,84.7259,85.6023,5241.8816073244,0
+VHI.US,D,20140402,000000,86.2833,86.8629,85.0206,85.5031,6346.0719286059,0
+VHI.US,D,20140403,000000,84.6275,86.575,81.3193,81.7123,8559.4899357732,0
+VHI.US,D,20140404,000000,81.5158,81.6112,79.1803,79.7649,5885.6568037649,0
+VHI.US,D,20140407,000000,77.8195,80.5451,76.0635,78.7902,7447.2398311247,0
+VHI.US,D,20140408,000000,78.5947,79.3748,76.7494,77.5267,5857.4475619804,0
+VHI.US,D,20140409,000000,77.1385,79.9575,77.1385,77.8195,6200.9958279995,0
+VHI.US,D,20140410,000000,76.942,80.5451,76.942,77.8195,9521.626575211,0
+VHI.US,D,20140411,000000,76.6482,78.3029,76.0635,77.0413,2628.4968505688,0
+VHI.US,D,20140414,000000,77.8195,78.2096,76.2641,76.3575,4326.0887222469,0
+VHI.US,D,20140415,000000,76.5558,78.011,74.7087,77.6229,2538.8317606107,0
+VHI.US,D,20140416,000000,77.5267,78.011,76.0635,77.3322,2846.1110014783,0
+VHI.US,D,20140417,000000,77.3322,78.693,77.2368,77.8195,3621.8651505537,0
+VHI.US,D,20140421,000000,77.8195,78.011,76.6482,77.9158,1879.944470357,0
+VHI.US,D,20140422,000000,78.1083,78.1083,77.3322,77.7222,1834.6081889175,0
+VHI.US,D,20140423,000000,77.3322,77.8195,75.2884,76.1648,2605.3249733886,0
+VHI.US,D,20140424,000000,76.5558,76.6482,73.9276,75.874,2180.1714007784,0
+VHI.US,D,20140425,000000,75.874,77.5267,74.1211,75.874,2693.9825904258,0
+VHI.US,D,20140428,000000,75.7757,75.7757,73.9276,74.6104,2982.1198457967,0
+VHI.US,D,20140429,000000,74.2164,74.9003,73.8312,73.8312,2231.5525197431,0
+VHI.US,D,20140430,000000,73.5365,74.1211,73.4402,73.734,1361.0959161052,0
+VHI.US,D,20140501,000000,73.4402,73.4402,72.6649,72.6649,1655.2780090013,0
+VHI.US,D,20140502,000000,73.9276,73.9276,69.1622,70.2301,4849.9746411031,0
+VHI.US,D,20140505,000000,70.3274,74.1211,69.1622,74.0257,4371.4250036864,0
+VHI.US,D,20140506,000000,73.0521,75.5821,73.0521,74.3157,3142.3080402162,0
+VHI.US,D,20140507,000000,74.3157,74.7087,72.4694,72.9549,2105.6184046335,0
+VHI.US,D,20140508,000000,73.3459,74.4139,69.454,69.6466,1657.2929548431,0
+VHI.US,D,20140509,000000,71.1046,73.734,71.1046,72.4694,1563.5979732015,0
+VHI.US,D,20140512,000000,72.4694,72.4694,68.3829,68.6729,3482.8338874727,0
+VHI.US,D,20140513,000000,68.0902,71.2059,68.0902,70.0407,2436.0695226812,0
+VHI.US,D,20140514,000000,69.7437,71.8858,69.7437,71.0074,1956.5124123436,0
+VHI.US,D,20140515,000000,70.3274,71.7835,69.0629,69.2594,2359.5015806945,0
+VHI.US,D,20140516,000000,69.0629,69.2594,67.7031,67.8013,3630.9324068416,0
+VHI.US,D,20140519,000000,67.4132,68.1874,63.7139,63.9094,7035.1834064859,0
+VHI.US,D,20140520,000000,64.1029,65.5631,57.393,58.3639,11316.943320214,0
+VHI.US,D,20140521,000000,59.6264,59.9203,55.8337,58.5604,8959.4566853615,0
+VHI.US,D,20140522,000000,58.3639,59.6264,57.9728,58.3639,5839.3130494046,0
+VHI.US,D,20140523,000000,58.3639,59.5331,58.1684,58.2665,5959.202326989,0
+VHI.US,D,20140527,000000,57.8805,58.3639,55.7375,56.0292,10236.932349033,0
+VHI.US,D,20140528,000000,55.933,55.933,53.6967,54.5692,5240.8741344035,0
+VHI.US,D,20140529,000000,53.4981,56.2268,53.4981,55.1549,4892.28850378,0
+VHI.US,D,20140530,000000,55.3503,55.933,54.1771,55.8337,3291.414032506,0
+VHI.US,D,20140602,000000,55.8337,56.4174,53.4981,53.4981,18225.18513867,0
+VHI.US,D,20140603,000000,53.6967,54.6664,53.4981,54.1771,2024.0130980424,0
+VHI.US,D,20140604,000000,54.1771,55.8337,54.1771,55.5439,5375.8755058011,0
+VHI.US,D,20140605,000000,56.2298,56.2298,54.1741,54.2745,5647.8931944379,0
+VHI.US,D,20140606,000000,54.1741,58.8661,54.0799,57.8875,6860.8905911741,0
+VHI.US,D,20140609,000000,58.5694,66.376,57.9837,65.4012,12683.076600924,0
+VHI.US,D,20140610,000000,65.9898,65.9898,62.4732,62.6667,7366.6419974545,0
+VHI.US,D,20140611,000000,62.2777,64.9129,57.1033,57.8875,19594.340838142,0
+VHI.US,D,20140612,000000,58.3728,59.1539,51.1498,51.4435,33077.350938242,0
+VHI.US,D,20140613,000000,51.7354,53.9825,49.7849,50.7596,17951.152504191,0
+VHI.US,D,20140616,000000,51.247,51.3453,49.1944,49.8783,15694.413161426,0
+VHI.US,D,20140617,000000,49.7849,51.1498,49.7849,50.2722,9481.3276583759,0
+VHI.US,D,20140618,000000,50.1751,50.7596,49.1944,49.9805,34970.39255657,0
+VHI.US,D,20140619,000000,50.2722,51.0515,48.9998,49.1944,16363.375180889,0
+VHI.US,D,20140620,000000,49.2967,51.5399,48.8103,49.1944,33528.698806795,0
+VHI.US,D,20140623,000000,49.2967,49.7849,48.7081,48.8103,30296.725676621,0
+VHI.US,D,20140624,000000,48.8103,50.2722,48.6127,48.7081,63747.849068509,0
+VHI.US,D,20140625,000000,49.4892,57.4,48.8103,56.7142,216264.13719551,0
+VHI.US,D,20140626,000000,56.8084,63.3505,53.6908,58.6686,108788.94094216,0
+VHI.US,D,20140627,000000,57.5916,62.5714,55.0526,61.3971,157096.26002531,0
+VHI.US,D,20140630,000000,62.7669,66.1834,58.7618,62.6667,144179.44970674,0
+VHI.US,D,20140701,000000,63.159,70.9677,63.0588,69.7935,102235.32959186,0
+VHI.US,D,20140702,000000,69.7011,69.8947,66.376,68.8187,50586.222830168,0
+VHI.US,D,20140703,000000,69.4044,73.6983,68.7215,72.6273,38232.589874371,0
+VHI.US,D,20140707,000000,73.2089,74.4824,69.7935,71.2635,48570.269515493,0
+VHI.US,D,20140708,000000,71.064,71.064,67.2584,68.6242,28450.027812653,0
+VHI.US,D,20140709,000000,69.1155,69.7935,68.0396,68.3303,15121.161069447,0
+VHI.US,D,20140710,000000,68.3303,68.6242,67.3547,68.0396,17405.102181075,0
+VHI.US,D,20140711,000000,68.0396,70.2828,67.3547,68.0396,17184.465611404,0
+VHI.US,D,20140714,000000,67.6495,68.6242,67.3547,67.6495,19176.239575978,0
+VHI.US,D,20140715,000000,67.5482,68.0396,66.376,66.4762,15661.166555037,0
+VHI.US,D,20140716,000000,67.2584,67.3547,66.376,66.8674,13817.491109832,0
+VHI.US,D,20140717,000000,66.0831,66.767,66.0831,66.376,16957.784204206,0
+VHI.US,D,20140718,000000,66.0831,67.2584,65.7943,66.6718,9315.0946264311,0
+VHI.US,D,20140721,000000,66.4762,66.4762,64.5238,66.376,11100.336642225,0
+VHI.US,D,20140722,000000,66.5754,69.5016,66.5754,67.3547,14751.418507485,0
+VHI.US,D,20140723,000000,67.3547,67.8411,65.5958,66.0831,7974.1481687435,0
+VHI.US,D,20140724,000000,65.4012,66.1834,63.9402,65.4012,9405.7671893101,0
+VHI.US,D,20140725,000000,65.2066,66.8674,64.7203,66.6718,7652.7643069837,0
+VHI.US,D,20140728,000000,66.767,67.0609,63.84,64.9129,12796.921040983,0
+VHI.US,D,20140729,000000,64.9129,69.2079,64.9129,66.5754,23747.144217997,0
+VHI.US,D,20140730,000000,66.8674,66.8674,64.7203,65.2066,11022.761227318,0
+VHI.US,D,20140731,000000,64.7203,65.1094,63.5451,64.23,7095.6317817385,0
+VHI.US,D,20140801,000000,63.0588,64.23,62.9605,63.7426,10636.899098622,0
+VHI.US,D,20140804,000000,63.84,66.2777,63.4509,65.304,12274.042595047,0
+VHI.US,D,20140805,000000,64.9129,65.4012,63.0588,65.4012,10666.115813328,0
+VHI.US,D,20140806,000000,65.4012,65.8896,65.0132,65.7943,3846.5316119094,0
+VHI.US,D,20140807,000000,65.5958,67.4509,65.4012,65.9898,10175.47650086,0
+VHI.US,D,20140808,000000,66.0831,67.1631,65.2066,65.7001,7009.996583464,0
+VHI.US,D,20140811,000000,65.4012,67.9402,65.4012,67.6495,12000.009960569,0
+VHI.US,D,20140812,000000,67.5482,68.0396,66.9645,67.6495,6329.9523618718,0
+VHI.US,D,20140813,000000,67.3547,67.3547,64.8157,65.9898,6567.7159711988,0
+VHI.US,D,20140814,000000,66.376,66.9645,65.7001,66.767,3199.7339967062,0
+VHI.US,D,20140815,000000,65.9898,66.8674,65.4976,66.1834,4612.2110317761,0
+VHI.US,D,20140818,000000,66.1834,67.0609,65.4976,66.5754,3471.751685343,0
+VHI.US,D,20140819,000000,66.8674,66.8674,65.9898,66.376,5918.9034101539,0
+VHI.US,D,20140820,000000,66.5754,70.1825,66.4762,70.0873,32215.961590892,0
+VHI.US,D,20140821,000000,70.0873,73.605,69.7935,73.2089,26787.697493206,0
+VHI.US,D,20140822,000000,74.0873,77.5068,72.2362,75.747,30812.55181211,0
+VHI.US,D,20140825,000000,77.0165,77.0165,74.1857,75.747,11322.98815774,0
+VHI.US,D,20140826,000000,76.139,77.6051,74.673,76.3355,14978.099914682,0
+VHI.US,D,20140827,000000,75.6487,76.8209,73.7986,74.2859,9553.865708679,0
+VHI.US,D,20140828,000000,73.6983,76.6254,73.605,76.4328,6162.7118570062,0
+VHI.US,D,20140829,000000,75.0631,77.5068,75.0631,76.9232,9699.9492822062,0
+VHI.US,D,20140902,000000,78.0964,80.4449,75.7441,77.8016,17029.314781588,0
+VHI.US,D,20140903,000000,77.6051,79.2697,76.3325,76.4318,6415.5875601464,0
+VHI.US,D,20140904,000000,77.3092,78.2899,76.0368,77.6051,12277.06501381,0
+VHI.US,D,20140905,000000,77.0165,77.4096,75.4541,75.5525,4819.7504534768,0
+VHI.US,D,20140908,000000,75.7441,76.7246,75.1624,76.0368,5838.3055764837,0
+VHI.US,D,20140909,000000,75.3549,75.4541,72.5172,73.596,6916.3016018224,0
+VHI.US,D,20140910,000000,73.4967,73.4967,69.9711,70.1657,12432.215843625,0
+VHI.US,D,20140911,000000,70.1657,71.6377,69.6813,71.3429,4812.6981430307,0
+VHI.US,D,20140912,000000,71.048,73.2993,70.5607,72.9082,6412.5651413838,0
+VHI.US,D,20140915,000000,73.2993,74.8655,72.8119,74.3763,4552.7701294443,0
+VHI.US,D,20140916,000000,74.3763,74.3763,73.8839,74.3763,3345.8175702334,0
+VHI.US,D,20140917,000000,73.9841,74.668,70.9538,71.1454,7385.7839829512,0
+VHI.US,D,20140918,000000,71.6377,71.8342,70.9538,71.048,1924.2732788756,0
+VHI.US,D,20140919,000000,71.5404,71.8342,69.582,70.5607,10688.280217587,0
+VHI.US,D,20140922,000000,69.6813,71.3429,69.1869,69.1869,8488.9668313118,0
+VHI.US,D,20140923,000000,69.6813,71.048,66.5457,67.5264,9826.8908702368,0
+VHI.US,D,20140924,000000,67.1382,67.5264,66.7422,67.1382,4997.0656875512,0
+VHI.US,D,20140925,000000,67.4262,68.113,67.0361,67.9175,1922.2583330338,0
+VHI.US,D,20140926,000000,67.7209,68.113,64.1973,65.0787,28112.524384159,0
+VHI.US,D,20140929,000000,65.0787,66.4494,64.7879,65.4707,3179.5845382886,0
+VHI.US,D,20140930,000000,65.7645,65.7645,63.9044,63.9044,8334.8234744176,0
+VHI.US,D,20141001,000000,64.493,64.493,60.0889,60.7719,9324.161882719,0
+VHI.US,D,20141002,000000,60.7719,60.873,59.6006,60.5763,2959.9554415374,0
+VHI.US,D,20141003,000000,61.2622,61.3585,59.3049,59.5013,5397.0324371395,0
+VHI.US,D,20141006,000000,59.1113,59.4031,57.7385,58.8184,6078.0841316525,0
+VHI.US,D,20141007,000000,57.9351,59.6969,57.0537,57.0537,14093.538690152,0
+VHI.US,D,20141008,000000,57.544,57.544,54.0223,54.3161,11072.127400441,0
+VHI.US,D,20141009,000000,53.531,54.0223,51.1836,51.4753,9424.9091748068,0
+VHI.US,D,20141010,000000,51.8674,52.2594,49.3205,49.5189,10297.380724286,0
+VHI.US,D,20141013,000000,49.8118,50.4014,46.0916,47.0693,19294.11390772,0
+VHI.US,D,20141014,000000,49.0316,49.8118,47.4623,49.6182,8801.2834367837,0
+VHI.US,D,20141015,000000,49.2241,50.4014,48.2484,49.3205,8928.2250248143,0
+VHI.US,D,20141016,000000,49.2241,54.5057,49.2241,50.7885,11992.957650123,0
+VHI.US,D,20141017,000000,52.0599,56.7618,51.9657,56.6626,10428.352204,0
+VHI.US,D,20141020,000000,57.3454,57.9351,53.8248,53.8248,11773.328553371,0
+VHI.US,D,20141021,000000,54.4135,55.5846,54.1185,55.5846,6469.9910978738,0
+VHI.US,D,20141022,000000,55.0973,55.6849,54.8045,54.9028,6081.1065504151,0
+VHI.US,D,20141023,000000,54.9028,55.3901,54.1185,54.999,6171.7791132941,0
+VHI.US,D,20141024,000000,54.6079,57.7385,54.6079,55.9766,3357.9072452839,0
+VHI.US,D,20141027,000000,55.4883,55.4883,53.0437,53.3364,3296.4513971104,0
+VHI.US,D,20141028,000000,54.6079,55.0973,53.6282,55.0973,3524.1402772286,0
+VHI.US,D,20141029,000000,54.0223,55.3901,54.0223,54.8045,1678.4498861815,0
+VHI.US,D,20141030,000000,54.8045,59.7932,54.8045,58.1306,9628.418704824,0
+VHI.US,D,20141031,000000,58.2298,60.873,57.6403,57.9351,6230.212542705,0
+VHI.US,D,20141103,000000,58.0323,59.2085,57.6403,58.1306,4010.7496980124,0
+VHI.US,D,20141104,000000,57.4438,58.0323,55.2918,55.4883,3080.8521920427,0
+VHI.US,D,20141105,000000,56.075,57.6403,54.9028,57.2472,2044.16255646,0
+VHI.US,D,20141106,000000,56.3677,57.3454,56.075,57.3454,2717.154467606,0
+VHI.US,D,20141107,000000,57.2472,59.0139,55.7821,55.7821,5140.1268423158,0
+VHI.US,D,20141110,000000,55.7821,57.8387,55.6849,56.7618,3036.5233835241,0
+VHI.US,D,20141111,000000,56.468,57.2472,55.0973,57.1529,5085.7233045884,0
+VHI.US,D,20141112,000000,57.3454,57.6403,55.8794,56.2706,4428.8509601764,0
+VHI.US,D,20141113,000000,56.2706,57.2472,55.1945,55.2918,2436.0695226812,0
+VHI.US,D,20141114,000000,55.0973,57.1529,55.0973,56.5633,2445.1367789691,0
+VHI.US,D,20141117,000000,56.468,59.6969,56.075,58.2298,8670.3119570697,0
+VHI.US,D,20141118,000000,58.3281,58.6199,55.9766,56.3677,3963.3984707311,0
+VHI.US,D,20141119,000000,56.468,57.7385,55.9766,56.1732,5960.2097999099,0
+VHI.US,D,20141120,000000,57.0537,57.7385,56.8621,57.544,6193.9435175534,0
+VHI.US,D,20141121,000000,58.2298,59.6969,58.1306,58.7172,5581.39998166,0
+VHI.US,D,20141124,000000,58.7172,60.873,58.6199,60.6766,6657.3810611569,0
+VHI.US,D,20141125,000000,59.6969,60.6766,59.4031,60.3798,3148.3528777414,0
+VHI.US,D,20141126,000000,59.7932,60.1882,59.4031,59.7932,1571.6577565685,0
+VHI.US,D,20141128,000000,57.7385,59.2085,56.2706,56.468,2945.8508206451,0
+VHI.US,D,20141201,000000,56.1732,57.2472,56.075,57.0537,4569.8971690992,0
+VHI.US,D,20141202,000000,57.7415,58.7212,57.1529,58.5266,2518.6823021931,0
+VHI.US,D,20141203,000000,58.5266,60.6855,58.2328,60.2964,3605.7455838197,0
+VHI.US,D,20141204,000000,60.492,60.492,58.5266,59.1162,2654.6911465116,0
+VHI.US,D,20141205,000000,58.7212,60.1962,58.7212,59.7028,4313.9990471964,0
+VHI.US,D,20141208,000000,59.0209,59.9013,59.0209,59.5102,2517.6748292723,0
+VHI.US,D,20141209,000000,59.411,60.1962,58.9188,59.8022,3191.6742133392,0
+VHI.US,D,20141210,000000,59.6086,59.9013,59.5102,59.7028,5550.1683211128,0
+VHI.US,D,20141211,000000,59.5102,59.9013,57.1529,57.7415,8199.82210302,0
+VHI.US,D,20141212,000000,57.3464,58.1356,56.466,56.7618,5161.2837736542,0
+VHI.US,D,20141215,000000,56.7618,56.7618,53.3245,53.9112,7667.8764007968,0
+VHI.US,D,20141216,000000,53.3245,56.2676,53.3245,54.0114,5742.5956490004,0
+VHI.US,D,20141217,000000,54.3041,55.5817,52.6327,55.3842,5447.4060831833,0
+VHI.US,D,20141218,000000,55.5817,56.466,53.0287,54.7975,5990.4339875362,0
+VHI.US,D,20141219,000000,54.3041,57.9381,54.1087,55.5817,17295.2876327,0
+VHI.US,D,20141222,000000,55.4833,58.9188,55.4833,58.0363,3610.7829484241,0
+VHI.US,D,20141223,000000,58.7212,59.0209,58.3321,58.7212,3338.7652597872,0
+VHI.US,D,20141224,000000,58.6259,59.411,58.1356,59.3138,2146.9247943894,0
+VHI.US,D,20141226,000000,59.3138,61.6672,59.3138,61.6672,3817.3148972039,0
+VHI.US,D,20141229,000000,61.7684,64.6142,60.9853,62.2607,12193.444761377,0
+VHI.US,D,20141230,000000,62.0602,62.4553,60.3917,62.1605,4089.3325858408,0
+VHI.US,D,20141231,000000,61.5719,63.1432,61.2781,62.9486,4094.3699504452,0
+VHI.US,D,20150102,000000,62.7491,64.8137,62.4553,64.223,3287.3841408225,0
+VHI.US,D,20150105,000000,64.4186,64.8137,62.9486,63.3368,2387.7108224791,0
+VHI.US,D,20150106,000000,63.2434,63.5332,59.3138,59.5102,4250.5282531812,0
+VHI.US,D,20150107,000000,59.6086,59.9013,58.2328,58.4294,3303.5037075565,0
+VHI.US,D,20150108,000000,58.2328,58.9188,57.547,58.2328,3146.3379318997,0
+VHI.US,D,20150109,000000,58.2328,58.3321,57.3464,58.2328,1705.6516550452,0
+VHI.US,D,20150112,000000,57.9381,57.9381,55.1876,55.9717,3036.5233835241,0
+VHI.US,D,20150113,000000,55.8765,56.073,55.0903,55.9717,2346.4044327231,0
+VHI.US,D,20150114,000000,55.3842,55.3842,54.2049,55.0903,2317.1877180177,0
+VHI.US,D,20150115,000000,54.1087,54.7975,54.1087,54.601,1451.7684789841,0
+VHI.US,D,20150116,000000,54.0114,55.0903,54.0114,54.8958,2389.7257683209,0
+VHI.US,D,20150120,000000,53.3245,53.9112,51.8506,52.2407,5127.0296943444,0
+VHI.US,D,20150121,000000,51.4585,52.2407,51.1616,52.1453,1548.4858793883,0
+VHI.US,D,20150122,000000,52.1453,54.2049,52.1453,54.2049,1580.7250128564,0
+VHI.US,D,20150123,000000,54.2049,54.3041,53.7176,54.3041,944.00212686199,0
+VHI.US,D,20150126,000000,54.6952,56.8621,54.2049,56.6616,3227.9432384907,0
+VHI.US,D,20150127,000000,57.4448,57.4448,54.7975,56.7618,2435.0620497603,0
+VHI.US,D,20150128,000000,56.7618,57.7415,56.2676,57.7415,2727.2291968147,0
+VHI.US,D,20150129,000000,56.9564,57.3464,55.9717,55.9717,564.18483569126,0
+VHI.US,D,20150130,000000,56.5613,56.9564,55.9717,56.1702,1022.5850146904,0
+VHI.US,D,20150202,000000,55.9717,55.9717,53.9112,54.4987,2225.5076822179,0
+VHI.US,D,20150203,000000,54.4025,57.3464,54.4025,57.2482,2044.16255646,0
+VHI.US,D,20150204,000000,56.2676,58.0363,55.2858,56.073,971.20389572568,0
+VHI.US,D,20150205,000000,55.6799,57.8417,55.5817,57.7415,1235.1618009955,0
+VHI.US,D,20150206,000000,57.7415,57.7415,56.6616,56.8621,2806.819557564,0
+VHI.US,D,20150209,000000,56.3677,58.5266,55.5817,58.0363,3288.3916137434,0
+VHI.US,D,20150210,000000,58.4294,59.9996,56.7618,56.9564,4315.0065201173,0
+VHI.US,D,20150211,000000,55.9717,57.547,55.9717,57.547,1683.4872507859,0
+VHI.US,D,20150212,000000,58.8224,59.0209,57.6431,58.7212,1639.1584422673,0
+VHI.US,D,20150213,000000,59.2165,59.2165,57.6431,58.0363,2670.8107132456,0
+VHI.US,D,20150217,000000,58.1356,60.884,57.8417,60.0969,1740.9132072759,0
+VHI.US,D,20150218,000000,59.9996,61.1777,59.5102,60.3917,2510.6225188261,0
+VHI.US,D,20150219,000000,60.0969,62.7491,60.0969,62.7491,2557.9737461074,0
+VHI.US,D,20150220,000000,62.5555,62.9486,61.8687,62.9486,2332.2998118309,0
+VHI.US,D,20150223,000000,62.4553,62.8474,61.6672,62.1605,2818.9092326146,0
+VHI.US,D,20150224,000000,61.7684,62.1605,61.1777,61.967,2667.788294483,0
+VHI.US,D,20150225,000000,61.967,62.7491,61.8687,62.4553,1988.7515458117,0
+VHI.US,D,20150226,000000,62.356,62.8474,60.5912,62.5555,3253.1300615127,0
+VHI.US,D,20150227,000000,63.0468,63.0468,61.4737,61.4737,797.91855333479,0
+VHI.US,D,20150302,000000,61.5719,62.7491,61.5719,62.7491,1792.2943262406,0
+VHI.US,D,20150303,000000,61.967,62.356,61.4737,61.6672,1853.7501744142,0
+VHI.US,D,20150304,000000,61.4737,61.8687,61.0796,61.5719,2067.3344336401,0
+VHI.US,D,20150305,000000,61.6672,62.0632,61.1777,61.968,2181.1788736993,0
+VHI.US,D,20150306,000000,61.6672,62.358,61.3733,61.8687,2344.3894868814,0
+VHI.US,D,20150309,000000,62.1625,62.358,61.1777,61.1777,1815.4662034208,0
+VHI.US,D,20150310,000000,60.884,61.5719,60.3887,60.3887,1308.7073242196,0
+VHI.US,D,20150311,000000,60.6835,60.7818,59.3059,60.1932,1461.8432081929,0
+VHI.US,D,20150312,000000,60.3887,60.884,59.7952,60.6835,903.7032100269,0
+VHI.US,D,20150313,000000,60.5873,60.884,59.6998,59.6998,1959.5348311063,0
+VHI.US,D,20150316,000000,59.3059,60.3887,58.1267,59.6036,4671.6519341078,0
+VHI.US,D,20150317,000000,59.7952,60.884,59.4041,60.0919,2904.5444308891,0
+VHI.US,D,20150318,000000,59.7952,60.488,57.9251,59.0119,7878.4382412602,0
+VHI.US,D,20150319,000000,58.9108,59.6998,58.4185,58.6141,3867.6885432478,0
+VHI.US,D,20150320,000000,58.4185,59.1093,57.2363,57.533,7481.4939104345,0
+VHI.US,D,20150323,000000,57.6294,59.0119,56.3479,57.0397,4183.0275674824,0
+VHI.US,D,20150324,000000,56.5494,58.4185,56.5494,56.6476,2659.728511116,0
+VHI.US,D,20150325,000000,57.0397,58.9108,56.6476,56.6476,2862.2305682123,0
+VHI.US,D,20150326,000000,57.1391,59.4041,56.3479,57.6294,2983.1273187176,0
+VHI.US,D,20150327,000000,57.6294,60.6835,57.6294,60.2924,11561.759239987,0
+VHI.US,D,20150330,000000,60.0919,61.0776,59.8983,60.7818,5552.1832669546,0
+VHI.US,D,20150331,000000,60.884,61.7694,60.488,61.3733,3732.6871718502,0
+VHI.US,D,20150401,000000,60.6835,63.838,60.6835,62.2617,5684.1622195895,0
+VHI.US,D,20150402,000000,60.7818,62.8513,60.7818,62.5585,2000.8412208622,0
+VHI.US,D,20150406,000000,62.7531,63.0498,61.5719,63.0498,2050.2073939852,0
+VHI.US,D,20150407,000000,62.5585,63.0498,62.358,62.6548,2262.7841802903,0
+VHI.US,D,20150408,000000,62.5585,62.6548,62.0632,62.5585,1898.0789829328,0
+VHI.US,D,20150409,000000,62.8513,64.3293,62.0632,62.7531,6620.1045630845,0
+VHI.US,D,20150410,000000,62.6548,63.838,62.1625,62.6548,2650.6612548281,0
+VHI.US,D,20150413,000000,63.2484,64.5278,63.1472,64.4276,2516.6673563514,0
+VHI.US,D,20150414,000000,64.5278,64.5278,63.7386,64.0315,1857.7800660977,0
+VHI.US,D,20150415,000000,63.6405,64.5278,62.9506,63.6405,3740.7469552173,0
+VHI.US,D,20150416,000000,64.232,65.8073,63.6405,65.021,6352.1167661311,0
+VHI.US,D,20150417,000000,64.9219,65.021,63.3427,63.4429,3126.1884734821,0
+VHI.US,D,20150420,000000,63.5391,67.6803,63.3427,66.3968,16283.784820139,0
+VHI.US,D,20150421,000000,66.0068,67.6803,65.4132,66.3005,7983.2154250314,0
+VHI.US,D,20150422,000000,66.4991,67.3834,65.4132,66.104,1757.0327740099,0
+VHI.US,D,20150423,000000,67.2852,67.8777,66.2003,66.3005,3877.7632724566,0
+VHI.US,D,20150424,000000,66.4991,66.4991,65.5105,66.3005,1447.7385873006,0
+VHI.US,D,20150427,000000,65.9064,66.8911,65.8073,66.8911,2131.8127005763,0
+VHI.US,D,20150428,000000,67.0877,67.0877,63.7386,65.317,3623.8800963955,0
+VHI.US,D,20150429,000000,65.021,66.4991,65.021,66.104,1815.4662034208,0
+VHI.US,D,20150430,000000,64.6221,66.2003,63.838,64.3293,2568.0484753161,0
+VHI.US,D,20150501,000000,64.0315,65.6087,64.0315,65.1184,1990.7664916535,0
+VHI.US,D,20150504,000000,64.9219,65.9064,64.6221,65.7109,1064.8988773673,0
+VHI.US,D,20150505,000000,65.4132,65.4132,63.7386,64.0315,2161.0294152817,0
+VHI.US,D,20150506,000000,64.9219,64.9219,64.0315,64.1347,1344.9763493711,0
+VHI.US,D,20150507,000000,64.3293,64.8216,62.4572,64.3293,2634.541688094,0
+VHI.US,D,20150508,000000,64.1347,64.1347,61.8687,63.6405,3085.889556647,0
+VHI.US,D,20150511,000000,62.8513,63.5391,61.968,63.3427,1593.8221608278,0
+VHI.US,D,20150512,000000,62.0632,64.9219,62.0632,64.232,1038.7045814245,0
+VHI.US,D,20150513,000000,64.8216,64.8216,63.5391,64.0315,1918.2284413503,0
+VHI.US,D,20150514,000000,64.4276,64.4276,63.3427,63.4429,2314.1652992551,0
+VHI.US,D,20150515,000000,64.0315,64.5278,62.6548,64.3293,1550.5008252301,0
+VHI.US,D,20150518,000000,63.9382,65.7109,62.8513,65.1184,6929.3987497938,0
+VHI.US,D,20150519,000000,64.5278,65.6087,63.6405,64.5278,6047.8599440262,0
+VHI.US,D,20150520,000000,64.0315,65.021,64.0315,64.1347,1288.557865802,0
+VHI.US,D,20150521,000000,64.7243,65.317,62.7531,62.8513,2801.7821929597,0
+VHI.US,D,20150522,000000,62.8513,63.1472,61.8687,62.1625,2151.9621589938,0
+VHI.US,D,20150526,000000,61.0776,63.9382,60.0919,61.3733,8050.7161107302,0
+VHI.US,D,20150527,000000,60.7818,62.5585,60.7818,60.884,2203.3432779586,0
+VHI.US,D,20150528,000000,60.884,63.1472,60.884,62.4572,4495.3441729543,0
+VHI.US,D,20150529,000000,62.7531,64.5278,62.2617,62.9506,3665.1864861515,0
+VHI.US,D,20150601,000000,62.9506,63.5391,61.7694,62.0632,1694.5694529155,0
+VHI.US,D,20150602,000000,61.7694,63.838,61.6672,62.7531,2809.8419763267,0
+VHI.US,D,20150603,000000,62.8513,62.8513,61.3733,61.6672,2050.2073939852,0
+VHI.US,D,20150604,000000,61.5719,62.1635,61.0746,61.2761,1598.8595254322,0
+VHI.US,D,20150605,000000,61.2761,62.1635,60.9803,61.6672,1659.3079006848,0
+VHI.US,D,20150608,000000,61.968,62.1635,61.0746,61.1757,940.97970809936,0
+VHI.US,D,20150609,000000,61.8687,62.0632,61.1757,61.2761,1115.2725234111,0
+VHI.US,D,20150610,000000,61.5719,62.1635,61.4727,62.0632,1072.9586607343,0
+VHI.US,D,20150611,000000,62.0632,63.9442,60.7788,63.4499,5167.3286111795,0
+VHI.US,D,20150612,000000,63.3475,63.3475,63.0548,63.0548,1011.5028125608,0
+VHI.US,D,20150615,000000,65.2296,72.3454,64.7333,70.1686,36072.56793201,0
+VHI.US,D,20150616,000000,70.0704,72.4426,66.7094,68.9836,39572.528859138,0
+VHI.US,D,20150617,000000,68.3889,70.6629,67.2028,69.18,9046.0993565569,0
+VHI.US,D,20150618,000000,69.2783,69.8758,67.2028,68.788,7720.2649926824,0
+VHI.US,D,20150619,000000,68.2917,68.5885,66.4127,67.2028,4513.4786855301,0
+VHI.US,D,20150622,000000,67.4996,68.0932,65.8191,66.2171,7254.8125032371,0
+VHI.US,D,20150623,000000,66.512,67.2028,65.8191,66.7094,6113.3456838832,0
+VHI.US,D,20150624,000000,66.908,66.908,63.5451,64.8316,5019.2300918105,0
+VHI.US,D,20150625,000000,65.2296,65.4241,63.8438,65.4241,14792.724897241,0
+VHI.US,D,20150626,000000,65.5243,65.6217,60.5823,62.6568,127077.59687485,0
+VHI.US,D,20150629,000000,63.4499,63.6455,59.1986,59.8915,10642.943936148,0
+VHI.US,D,20150630,000000,59.1023,60.7788,55.7405,55.938,16055.0884671,0
+VHI.US,D,20150701,000000,56.0362,56.3341,51.4903,52.4778,17220.734636555,0
+VHI.US,D,20150702,000000,52.4778,52.8739,49.8098,50.0083,7710.1902634737,0
+VHI.US,D,20150706,000000,49.6132,50.6991,45.4632,47.636,22604.669925723,0
+VHI.US,D,20150707,000000,44.5719,47.1407,43.88,46.5461,21724.138592876,0
+VHI.US,D,20150708,000000,46.1551,46.9442,44.7694,45.2638,6394.430628808,0
+VHI.US,D,20150709,000000,46.0518,49.9081,45.1635,46.7446,25236.189195055,0
+VHI.US,D,20150710,000000,47.0425,47.5377,45.0632,45.1635,6748.0536240359,0
+VHI.US,D,20150713,000000,45.1635,47.9348,45.1635,47.5377,11181.941948817,0
+VHI.US,D,20150714,000000,47.1407,49.9081,46.0518,46.7446,8563.5198274567,0
+VHI.US,D,20150715,000000,47.1407,48.4261,46.1551,46.7446,7376.7167266633,0
+VHI.US,D,20150716,000000,46.847,46.847,44.5719,46.1551,4005.712333408,0
+VHI.US,D,20150717,000000,46.3526,46.7446,44.6742,44.966,4836.8774931317,0
+VHI.US,D,20150720,000000,45.2638,45.2638,42.4965,43.3867,3956.346160285,0
+VHI.US,D,20150721,000000,43.3867,45.0632,41.9058,42.8925,3653.0968111009,0
+VHI.US,D,20150722,000000,43.1893,44.0766,42.2006,42.8925,3570.484031589,0
+VHI.US,D,20150723,000000,43.091,44.7694,42.2006,43.2886,4582.9943170706,0
+VHI.US,D,20150724,000000,42.8925,44.173,42.1013,42.2006,5108.8951817686,0
+VHI.US,D,20150727,000000,42.1013,42.7922,40.7197,42.2006,3268.2421553258,0
+VHI.US,D,20150728,000000,42.2006,42.2006,40.6214,41.0165,8458.7426436855,0
+VHI.US,D,20150729,000000,40.7197,43.88,40.3227,42.8925,5950.1350707011,0
+VHI.US,D,20150730,000000,42.5986,44.0766,41.9058,43.88,6383.3484266783,0
+VHI.US,D,20150731,000000,44.173,44.173,42.2969,43.9794,4190.0798779285,0
+VHI.US,D,20150803,000000,43.6816,44.4757,38.939,39.5307,11328.025522344,0
+VHI.US,D,20150804,000000,39.7301,42.8925,39.7301,40.1241,9024.9424252185,0
+VHI.US,D,20150805,000000,40.4229,40.4229,38.3484,39.7301,4068.1756545024,0
+VHI.US,D,20150806,000000,39.1356,41.4105,39.1356,39.4353,3938.2116477092,0
+VHI.US,D,20150807,000000,38.8407,41.4105,37.9495,38.4447,4259.595509469,0
+VHI.US,D,20150810,000000,38.0486,38.6443,31.3299,36.2729,11504.333283498,0
+VHI.US,D,20150811,000000,35.8758,35.8758,34.4923,35.5791,5570.3177795304,0
+VHI.US,D,20150812,000000,34.9876,35.6754,33.998,34.4923,4269.6702386778,0
+VHI.US,D,20150813,000000,34.6888,35.2833,34.4923,35.1821,2569.055948237,0
+VHI.US,D,20150814,000000,34.8883,35.7777,34.8883,35.4788,3136.2632026909,0
+VHI.US,D,20150817,000000,35.3816,35.9742,34.1946,35.1821,6364.2064411816,0
+VHI.US,D,20150818,000000,35.7777,35.7777,33.1056,33.6009,2974.0600624297,0
+VHI.US,D,20150819,000000,33.5046,33.6009,31.8242,32.9091,2206.3656967212,0
+VHI.US,D,20150820,000000,32.2172,32.2172,30.9358,31.0361,5727.4835551872,0
+VHI.US,D,20150821,000000,29.5511,30.8326,29.5511,30.639,7315.2608784898,0
+VHI.US,D,20150824,000000,26.6827,29.2533,25.8955,27.3745,10590.555344262,0
+VHI.US,D,20150825,000000,28.3651,28.3651,25.7933,27.6732,12647.815048694,0
+VHI.US,D,20150826,000000,28.0702,28.0702,26.3877,26.4851,7396.8661850808,0
+VHI.US,D,20150827,000000,26.3877,27.3745,26.2886,26.8802,5766.7749991014,0
+VHI.US,D,20150828,000000,26.4851,29.9472,24.8056,29.7496,24444.315479245,0
+VHI.US,D,20150831,000000,29.6475,29.7496,27.573,27.8698,8721.6930760344,0
+VHI.US,D,20150901,000000,27.0747,27.0747,24.1852,24.487,11644.372019499,0
+VHI.US,D,20150902,000000,25.5808,25.5808,23.1897,23.7902,8932.2549164978,0
+VHI.US,D,20150903,000000,23.5898,27.174,23.5898,24.7848,9373.528055842,0
+VHI.US,D,20150904,000000,24.7848,24.884,23.5898,23.6919,6903.204453851,0
+VHI.US,D,20150908,000000,24.1852,24.1852,23.4904,23.7902,7333.3953910656,0
+VHI.US,D,20150909,000000,24.1852,25.8806,23.3902,23.4904,14797.762261845,0
+VHI.US,D,20150910,000000,23.6919,23.6919,22.3927,23.3902,5962.2247457516,0
+VHI.US,D,20150911,000000,24.487,24.487,23.4904,23.5898,6660.4034799196,0
+VHI.US,D,20150914,000000,23.7902,23.7902,21.3009,21.8,13361.105876674,0
+VHI.US,D,20150915,000000,21.9976,23.291,21.9976,22.9911,4269.6702386778,0
+VHI.US,D,20150916,000000,22.8969,24.6875,22.8969,23.7902,7815.9749201658,0
+VHI.US,D,20150917,000000,23.8885,24.487,23.1897,23.3902,3361.9371369674,0
+VHI.US,D,20150918,000000,23.0915,23.9887,22.4968,22.8969,13383.270280934,0
+VHI.US,D,20150921,000000,23.5898,28.1685,22.9911,24.6875,15672.248757166,0
+VHI.US,D,20150922,000000,24.3878,24.6875,22.8969,23.7902,4248.5133073394,0
+VHI.US,D,20150923,000000,23.9887,23.9887,21.6016,21.6016,4711.9508509429,0
+VHI.US,D,20150924,000000,21.7009,22.9911,20.9018,22.3927,5060.5364815665,0
+VHI.US,D,20150925,000000,22.8969,22.8969,21.8994,21.8994,4300.901899225,0
+VHI.US,D,20150928,000000,21.6016,21.6016,20.8065,20.9018,4608.1811400926,0
+VHI.US,D,20150929,000000,20.9018,21.1976,20.5048,21.001,8238.1060740133,0
+VHI.US,D,20150930,000000,20.7063,22.1971,18.8105,18.8105,17531.036296185,0
+VHI.US,D,20151001,000000,19.4109,19.6095,18.7121,19.0098,4320.0438847217,0
+VHI.US,D,20151002,000000,18.9107,21.1013,18.2148,20.8065,7393.8437663182,0
+VHI.US,D,20151005,000000,20.9018,22.3927,20.605,21.4973,7495.5985313268,0
+VHI.US,D,20151006,000000,21.7009,22.3927,21.6016,22.1971,5978.3443124857,0
+VHI.US,D,20151007,000000,22.2963,23.5898,21.7009,23.3902,9301.9974784597,0
+VHI.US,D,20151008,000000,23.291,28.1685,23.1897,27.969,15290.416520154,0
+VHI.US,D,20151009,000000,27.969,27.969,27.3715,27.4737,5978.3443124857,0
+VHI.US,D,20151012,000000,27.6712,27.6712,25.4816,26.077,4484.2619708247,0
+VHI.US,D,20151013,000000,25.279,26.2786,24.2855,25.0845,5444.3836644207,0
+VHI.US,D,20151014,000000,25.1829,25.6781,24.3878,24.3878,2802.7896658805,0
+VHI.US,D,20151015,000000,24.487,25.6781,23.4904,25.4816,5555.2056857172,0
+VHI.US,D,20151016,000000,25.5808,26.4751,25.0845,26.379,4673.6668799496,0
+VHI.US,D,20151019,000000,26.7759,27.3715,25.8806,26.1784,8945.3520644692,0
+VHI.US,D,20151020,000000,25.9779,26.1784,25.8806,26.1784,1268.4084073845,0
+VHI.US,D,20151021,000000,25.9779,26.2786,25.1829,25.6781,2572.0783669996,0
+VHI.US,D,20151022,000000,25.8806,26.379,25.1829,26.077,2190.2461299872,0
+VHI.US,D,20151023,000000,26.1784,26.8732,25.8806,26.6727,2933.7611455946,0
+VHI.US,D,20151026,000000,26.379,26.7759,25.3833,25.5808,2490.4730604086,0
+VHI.US,D,20151027,000000,25.279,25.279,23.3902,23.4904,4732.1003093605,0
+VHI.US,D,20151028,000000,23.4904,25.5808,23.4904,25.4816,3947.2789039971,0
+VHI.US,D,20151029,000000,24.487,25.5808,24.487,25.1829,2914.6191600979,0
+VHI.US,D,20151030,000000,24.3878,25.1829,24.2855,24.5853,1908.1537121415,0
+VHI.US,D,20151102,000000,24.487,25.8806,24.487,25.8806,4074.2204920276,0
+VHI.US,D,20151103,000000,25.6781,27.3715,25.5808,25.7783,8670.3119570697,0
+VHI.US,D,20151104,000000,25.7783,26.2786,25.4816,25.8806,2328.2699201473,0
+VHI.US,D,20151105,000000,25.5808,25.9779,25.0845,25.5808,2320.2101367803,0
+VHI.US,D,20151106,000000,25.0845,26.2786,24.5853,26.2786,3757.8739948722,0
+VHI.US,D,20151109,000000,25.3833,25.6781,23.6919,24.3878,15929.15435199,0
+VHI.US,D,20151110,000000,24.09,24.3878,16.9226,20.8065,66396.495377495,0
+VHI.US,D,20151111,000000,20.8065,21.3981,19.3108,20.8065,5052.4766981995,0
+VHI.US,D,20151112,000000,20.1088,20.605,18.5146,18.9107,7805.900190957,0
+VHI.US,D,20151113,000000,18.5146,19.9072,18.5146,19.0098,3386.1164870685,0
+VHI.US,D,20151116,000000,19.3108,19.9072,18.0173,19.6095,4329.1111410096,0
+VHI.US,D,20151117,000000,19.5102,19.809,19.0098,19.2104,1948.4526289766,0
+VHI.US,D,20151118,000000,18.8105,19.9072,18.8105,19.5102,7444.2174123621,0
+VHI.US,D,20151119,000000,19.4109,20.0055,18.1147,18.4164,5577.3700899765,0
+VHI.US,D,20151120,000000,18.5146,19.1082,17.4169,17.5181,6458.9088957441,0
+VHI.US,D,20151123,000000,17.5181,19.7067,17.5181,18.3151,6117.3755755667,0
+VHI.US,D,20151124,000000,18.4164,18.5146,17.7166,18.2148,3717.5750780371,0
+VHI.US,D,20151125,000000,17.6184,18.6119,17.6184,18.4164,4482.2470249829,0
+VHI.US,D,20151127,000000,18.1147,18.7121,17.9191,18.1147,1324.8268909536,0
+VHI.US,D,20151130,000000,18.1147,18.7121,17.9191,18.2148,3395.1837433564,0
+VHI.US,D,20151201,000000,18.4184,18.6169,17.9161,18.1137,4891.2810308591,0
+VHI.US,D,20151202,000000,17.808,18.1137,17.7106,17.7106,1699.6068175199,0
+VHI.US,D,20151203,000000,17.6134,19.0198,17.4089,17.808,4558.8149669696,0
+VHI.US,D,20151204,000000,17.7106,17.808,17.4089,17.6134,3478.8039957892,0
+VHI.US,D,20151207,000000,17.5081,17.5081,15.5974,15.6977,8754.9396824234,0
+VHI.US,D,20151208,000000,15.2977,17.1082,14.9969,17.0089,7763.5863282802,0
+VHI.US,D,20151209,000000,17.1082,17.5081,16.7052,16.8074,2344.3894868814,0
+VHI.US,D,20151210,000000,16.7052,17.1082,16.0025,16.9086,5842.3354681672,0
+VHI.US,D,20151211,000000,16.0025,16.2029,15.4982,15.4982,5176.3958674674,0
+VHI.US,D,20151214,000000,15.4982,15.5974,14.4897,14.4897,8626.990621472,0
+VHI.US,D,20151215,000000,14.4897,14.8947,12.984,13.5835,10492.830470937,0
+VHI.US,D,20151216,000000,13.2807,15.0962,13.2807,14.7934,7304.1786763601,0
+VHI.US,D,20151217,000000,14.19,14.6912,13.9864,13.9864,3050.6280044163,0
+VHI.US,D,20151218,000000,13.9864,14.7934,13.2807,13.2807,19117.806146566,0
+VHI.US,D,20151221,000000,13.8902,13.8902,12.6813,13.2807,4640.4202735607,0
+VHI.US,D,20151222,000000,12.7834,14.4897,12.6813,14.3925,8597.7739067665,0
+VHI.US,D,20151223,000000,14.3925,16.1026,14.3925,15.8992,6507.2675959462,0
+VHI.US,D,20151224,000000,15.1955,15.8992,15.0962,15.1955,3544.2897356462,0
+VHI.US,D,20151228,000000,15.1955,15.1955,13.8902,14.19,9569.9852754131,0
+VHI.US,D,20151229,000000,14.592,14.9969,13.385,13.5835,12156.168263305,0
+VHI.US,D,20151230,000000,13.8902,13.8902,11.9775,12.176,18432.72456037,0
+VHI.US,D,20151231,000000,12.3775,13.787,12.3775,13.4833,5504.8320396733,0
+VHI.US,D,20160104,000000,13.6877,13.9864,12.7834,13.8902,10045.512494067,0
+VHI.US,D,20160105,000000,14.19,14.4897,13.385,14.19,4392.5819350248,0
+VHI.US,D,20160106,000000,13.8902,14.4897,13.6877,14.0897,9850.062747417,0
+VHI.US,D,20160107,000000,13.787,14.19,13.385,13.8902,6644.2839131855,0
+VHI.US,D,20160108,000000,13.8902,14.2862,13.787,13.9864,15607.770490231,0
+VHI.US,D,20160111,000000,13.9864,13.9864,12.984,13.6877,6960.630410341,0
+VHI.US,D,20160112,000000,13.8902,13.9864,12.984,13.787,4287.8047512536,0
+VHI.US,D,20160113,000000,13.787,14.7934,13.1824,14.0897,15125.19096113,0
+VHI.US,D,20160114,000000,14.19,15.8992,13.8902,15.5974,5972.2994749604,0
+VHI.US,D,20160115,000000,15.1955,15.1955,14.2862,14.8947,11737.05952822,0
+VHI.US,D,20160119,000000,14.9969,14.9969,12.6813,12.984,3805.2252221534,0
+VHI.US,D,20160120,000000,12.7834,14.4897,12.176,13.787,20146.435998783,0
+VHI.US,D,20160121,000000,13.6877,13.787,13.0813,13.2807,7516.7554626652,0
+VHI.US,D,20160122,000000,13.6877,14.5721,13.2807,13.4833,22004.21606488,0
+VHI.US,D,20160125,000000,13.385,13.385,12.0767,12.176,3117.1212171942,0
+VHI.US,D,20160126,000000,12.3775,12.579,10.8579,11.6738,8465.7949541316,0
+VHI.US,D,20160127,000000,11.776,11.9815,10.9651,11.1685,3763.9188323974,0
+VHI.US,D,20160128,000000,11.373,11.373,10.7695,11.0712,2151.9621589938,0
+VHI.US,D,20160129,000000,11.0712,12.0569,11.0712,11.9775,4626.3156526684,0
+VHI.US,D,20160201,000000,11.9775,11.9775,11.373,11.4732,1131.3920901452,0
+VHI.US,D,20160202,000000,11.373,11.6738,10.6682,10.6682,2455.2115081779,0
+VHI.US,D,20160203,000000,10.9651,12.0767,9.6608,11.776,2606.3324463095,0
+VHI.US,D,20160204,000000,11.9775,12.579,11.9775,12.0767,2256.7393427651,0
+VHI.US,D,20160205,000000,12.2783,12.2783,11.4732,11.5745,6089.1663337822,0
+VHI.US,D,20160208,000000,11.0712,11.0712,9.75907,10.1641,5224.7545676695,0
+VHI.US,D,20160209,000000,10.1641,10.2147,8.55339,9.85832,5205.6125821728,0
+VHI.US,D,20160210,000000,9.6608,9.90299,9.0596,9.35817,3204.7713613106,0
+VHI.US,D,20160211,000000,9.15607,9.86726,9.15607,9.68265,2527.749558481,0
+VHI.US,D,20160212,000000,9.36809,10.0618,9.25861,9.95268,5303.3374554979,0
+VHI.US,D,20160216,000000,10.0618,10.2662,9.55857,10.044,5744.6105948421,0
+VHI.US,D,20160217,000000,10.1641,11.5745,10.1641,10.9651,4984.9760125007,0
+VHI.US,D,20160218,000000,11.2718,11.2718,10.3675,10.7695,5162.2912465751,0
+VHI.US,D,20160219,000000,10.8678,10.8678,9.96152,10.4668,2257.7468156859,0
+VHI.US,D,20160222,000000,10.4668,10.9651,10.4668,10.9651,3520.1103855451,0
+VHI.US,D,20160223,000000,10.9651,10.9651,9.96152,10.0618,4139.7062318847,0
+VHI.US,D,20160224,000000,10.3675,12.2783,9.6608,11.8762,26746.391103449,0
+VHI.US,D,20160225,000000,11.8762,12.176,10.9651,11.776,3801.1953304699,0
+VHI.US,D,20160226,000000,11.776,12.2783,11.0712,12.176,4057.0934523727,0
+VHI.US,D,20160229,000000,12.176,14.3895,11.8762,13.0813,16432.890812429,0
+VHI.US,D,20160301,000000,13.385,15.9726,13.1824,14.3925,23349.192414251,0
+VHI.US,D,20160302,000000,14.6912,15.1955,14.592,14.9969,4522.545941818,0
+VHI.US,D,20160303,000000,14.8928,15.8109,14.8928,15.8109,8273.367626244,0
+VHI.US,D,20160304,000000,15.4029,19.1568,15.4029,16.2188,17889.696656018,0
+VHI.US,D,20160307,000000,16.4233,17.4437,16.4233,17.4437,6427.6772351969,0
+VHI.US,D,20160308,000000,17.3433,17.3433,15.6074,15.7086,4410.7164476006,0
+VHI.US,D,20160309,000000,16.0143,16.4233,15.5568,15.8109,1476.9553020061,0
+VHI.US,D,20160310,000000,15.6074,16.6903,14.8928,14.8928,1872.8921599108,0
+VHI.US,D,20160311,000000,14.8928,15.6074,14.6882,15.0972,3072.7924086756,0
+VHI.US,D,20160314,000000,14.7934,14.7934,12.852,12.9542,3267.2346824049,0
+VHI.US,D,20160315,000000,12.9542,13.7601,12.9542,13.4644,2471.3310749119,0
+VHI.US,D,20160316,000000,13.5656,13.921,12.852,13.364,3630.9324068416,0
+VHI.US,D,20160317,000000,13.2589,15.0972,13.2589,14.4817,6853.838280728,0
+VHI.US,D,20160318,000000,15.1995,15.5052,13.5656,13.7681,10366.896355827,0
+VHI.US,D,20160321,000000,13.9737,14.3845,13.2589,13.2589,2505.5851542217,0
+VHI.US,D,20160322,000000,13.5646,13.5656,12.7536,12.7536,2974.0600624297,0
+VHI.US,D,20160323,000000,13.1587,13.1587,12.2426,12.2426,3420.3705663783,0
+VHI.US,D,20160324,000000,12.5463,13.9737,12.2306,12.6485,4906.3931246722,0
+VHI.US,D,20160328,000000,12.7536,13.2589,12.1373,12.1373,2055.2447585896,0
+VHI.US,D,20160329,000000,12.038,12.3398,11.6272,11.8326,6814.5468368138,0
+VHI.US,D,20160330,000000,11.6272,12.3398,10.9155,11.9339,8494.0041959162,0
+VHI.US,D,20160331,000000,12.038,12.3398,11.9339,12.038,2049.1999210643,0
+VHI.US,D,20160401,000000,12.2426,13.0564,11.7303,12.6485,5857.4475619804,0
+VHI.US,D,20160404,000000,12.7536,12.7536,11.8326,11.9339,5733.5283927125,0
+VHI.US,D,20160405,000000,12.2426,12.2426,11.7303,11.7303,1298.6325950108,0
+VHI.US,D,20160406,000000,11.9339,12.3398,11.6272,11.9339,1283.5205011976,0
+VHI.US,D,20160407,000000,12.038,12.038,11.6272,11.6272,2439.0919414438,0
+VHI.US,D,20160408,000000,11.8326,14.177,11.8326,12.852,13966.597102121,0
+VHI.US,D,20160411,000000,12.7536,15.0972,12.7536,13.364,13159.611292499,0
+VHI.US,D,20160412,000000,13.9737,13.9737,13.1081,13.5656,4348.2531265062,0
+VHI.US,D,20160413,000000,13.6718,15.6074,13.5656,15.6074,8250.1957490639,0
+VHI.US,D,20160414,000000,15.5052,15.5052,14.9969,15.4029,3395.1837433564,0
+VHI.US,D,20160415,000000,15.3016,17.3433,15.0118,16.6267,6031.7403772921,0
+VHI.US,D,20160418,000000,16.1185,17.8486,16.1185,17.2392,7941.9090352754,0
+VHI.US,D,20160419,000000,17.2392,20.9137,17.2392,20.5018,32984.663429521,0
+VHI.US,D,20160420,000000,20.606,21.421,20.4005,20.8125,14715.149482333,0
+VHI.US,D,20160421,000000,21.2155,22.3371,21.2155,21.8299,13533.383746144,0
+VHI.US,D,20160422,000000,21.934,22.5444,21.421,21.5232,10258.089280372,0
+VHI.US,D,20160425,000000,21.5232,21.5857,20.7092,21.0129,3528.1701689122,0
+VHI.US,D,20160426,000000,20.7092,22.3371,20.7092,22.1346,4183.0275674824,0
+VHI.US,D,20160427,000000,22.3371,22.4095,20.606,21.0129,12260.945447076,0
+VHI.US,D,20160428,000000,21.7247,22.4403,21.0129,21.421,7771.6461116472,0
+VHI.US,D,20160429,000000,21.1162,22.0314,19.8913,20.0958,9345.3188140574,0
+VHI.US,D,20160502,000000,19.7882,20.9127,19.7882,20.2983,6082.114023336,0
+VHI.US,D,20160503,000000,20.2983,20.5018,19.3841,19.7882,5699.2743134027,0
+VHI.US,D,20160504,000000,19.2759,20.1941,19.1787,19.7882,3781.0458720524,0
+VHI.US,D,20160505,000000,19.0774,20.1941,18.3608,18.7697,3439.512551875,0
+VHI.US,D,20160506,000000,18.8701,20.0144,18.462,18.462,1230.1244363911,0
+VHI.US,D,20160509,000000,18.3608,18.8701,17.4437,17.7504,7123.8410235231,0
+VHI.US,D,20160510,000000,17.6451,18.3608,17.6451,18.1583,3265.2197365632,0
+VHI.US,D,20160511,000000,17.8486,20.4005,17.3433,19.7882,5235.8367697991,0
+VHI.US,D,20160512,000000,20.4005,20.606,18.4293,18.5634,2346.4044327231,0
+VHI.US,D,20160513,000000,19.1787,19.6879,17.8486,19.1787,3688.3583633316,0
+VHI.US,D,20160516,000000,19.3841,20.1941,19.1787,19.4834,4120.564246388,0
+VHI.US,D,20160517,000000,19.4834,20.0958,18.7697,18.9752,4278.7374949657,0
+VHI.US,D,20160518,000000,18.9752,18.9752,18.0531,18.3608,1796.3242179242,0
+VHI.US,D,20160519,000000,18.8701,20.8125,18.2605,19.6879,7827.0571222954,0
+VHI.US,D,20160520,000000,19.1787,19.8913,19.1787,19.7882,2490.4730604086,0
+VHI.US,D,20160523,000000,20.0958,21.421,19.7216,20.9127,6997.9069084134,0
+VHI.US,D,20160524,000000,21.421,24.6875,20.1941,24.4831,35362.299522792,0
+VHI.US,D,20160525,000000,24.4831,25.6046,23.8696,24.2775,5890.6941683693,0
+VHI.US,D,20160526,000000,23.8686,23.8686,20.606,20.8125,11347.16750784,0
+VHI.US,D,20160527,000000,20.8125,20.9127,20.2983,20.9127,6357.1541307355,0
+VHI.US,D,20160531,000000,20.1941,22.3241,19.8913,20.4005,7060.3702295078,0
+VHI.US,D,20160601,000000,20.4005,21.9222,20.0958,21.5232,5014.1927272061,0
+VHI.US,D,20160602,000000,21.3167,22.4373,21.2125,22.0374,4275.7150762031,0
+VHI.US,D,20160603,000000,21.7267,22.2457,21.7267,22.1416,2050.2073939852,0
+VHI.US,D,20160606,000000,21.8319,22.6547,21.8319,21.937,4890.2735579382,0
+VHI.US,D,20160607,000000,21.937,22.4503,21.937,22.0374,2990.1796291637,0
+VHI.US,D,20160608,000000,22.3461,22.6547,21.8319,21.937,5105.8727630059,0
+VHI.US,D,20160609,000000,21.937,22.4503,21.7267,21.7267,2679.8779695335,0
+VHI.US,D,20160610,000000,21.7773,22.1416,21.2125,21.8319,3018.3888709483,0
+VHI.US,D,20160613,000000,21.42,22.761,20.7112,21.3167,6495.1779208957,0
+VHI.US,D,20160614,000000,21.5232,21.5232,17.3027,18.9484,13206.96251978,0
+VHI.US,D,20160615,000000,18.7449,18.9484,17.6124,17.7116,6347.0794015267,0
+VHI.US,D,20160616,000000,17.6124,18.6407,17.3027,18.6407,2738.3113989444,0
+VHI.US,D,20160617,000000,18.6407,19.1548,18.6407,18.7449,9466.2155645627,0
+VHI.US,D,20160620,000000,19.0536,19.9768,19.0536,19.4635,3170.5172820007,0
+VHI.US,D,20160621,000000,19.5667,19.5667,18.5355,18.7449,4177.990202878,0
+VHI.US,D,20160622,000000,19.3623,19.3623,17.813,18.0233,3863.6586515643,0
+VHI.US,D,20160623,000000,18.8451,19.8735,18.331,19.1548,5437.3313539746,0
+VHI.US,D,20160624,000000,18.331,18.331,16.994,16.994,64061.173146901,0
+VHI.US,D,20160627,000000,17.6124,17.6124,14.3686,15.2401,6790.3674867127,0
+VHI.US,D,20160628,000000,15.2401,15.5528,14.9304,15.0346,2764.5056948872,0
+VHI.US,D,20160629,000000,15.7582,15.9617,14.6327,15.8565,4427.8434872556,0
+VHI.US,D,20160630,000000,15.5528,16.1662,15.3443,16.1662,2867.2679328167,0
+VHI.US,D,20160701,000000,16.4759,16.6843,15.7582,16.2714,8084.97019004,0
+VHI.US,D,20160705,000000,15.7582,15.7582,14.5185,14.9304,2915.6266330188,0
+VHI.US,D,20160706,000000,14.6247,14.9304,13.7988,14.313,4387.5445704205,0
+VHI.US,D,20160707,000000,14.0053,14.9304,14.0053,14.726,2183.193819541,0
+VHI.US,D,20160708,000000,14.8312,15.9617,14.8312,15.9617,4749.2273490154,0
+VHI.US,D,20160711,000000,15.654,16.7875,15.654,16.2714,2581.1456232875,0
+VHI.US,D,20160712,000000,16.5811,17.4556,16.1662,17.1985,4949.71446027,0
+VHI.US,D,20160713,000000,17.6124,17.6124,16.1662,17.5043,3747.7992656634,0
+VHI.US,D,20160714,000000,17.4019,17.7116,17.1985,17.6124,3632.9473526834,0
+VHI.US,D,20160715,000000,18.1236,19.5667,17.7116,19.4635,3854.5913952764,0
+VHI.US,D,20160718,000000,19.9768,20.598,19.5559,20.598,3857.613814039,0
+VHI.US,D,20160719,000000,20.598,20.9058,19.3633,19.5667,7624.5550651991,0
+VHI.US,D,20160720,000000,19.2551,19.672,18.9484,19.5667,445.30303102775,0
+VHI.US,D,20160721,000000,19.8735,20.1822,19.5717,19.8735,1256.3187323339,0
+VHI.US,D,20160722,000000,19.9768,20.3906,19.9768,20.3906,901.68826418515,0
+VHI.US,D,20160725,000000,19.9768,20.0819,19.2551,19.7712,1220.0497071824,0
+VHI.US,D,20160726,000000,19.4635,20.598,19.3633,20.598,5069.6037378544,0
+VHI.US,D,20160727,000000,20.3906,20.7013,19.9768,20.598,3585.5961254022,0
+VHI.US,D,20160728,000000,20.7013,21.1113,20.2865,20.598,1673.4125215771,0
+VHI.US,D,20160729,000000,19.8735,20.3906,18.6407,19.1548,3563.4317211429,0
+VHI.US,D,20160801,000000,18.8441,19.1548,18.331,18.9484,2769.5430594916,0
+VHI.US,D,20160802,000000,18.7449,18.8451,17.0426,18.4342,6460.9238415859,0
+VHI.US,D,20160803,000000,18.0233,18.7449,17.9211,18.4342,2796.7448283553,0
+VHI.US,D,20160804,000000,18.5355,19.8735,18.5355,19.1548,4873.1465182833,0
+VHI.US,D,20160805,000000,19.1548,20.2865,19.1548,19.4635,10104.953396399,0
+VHI.US,D,20160808,000000,19.4635,21.1113,19.3633,20.8046,7380.7466183468,0
+VHI.US,D,20160809,000000,21.1113,21.1113,19.9768,20.4939,5593.4896567105,0
+VHI.US,D,20160810,000000,21.008,21.008,19.2551,19.3633,7704.1454259484,0
+VHI.US,D,20160811,000000,19.0536,21.1063,19.0536,20.598,12495.68663764,0
+VHI.US,D,20160812,000000,20.7013,20.7013,19.7603,19.9768,2562.0036377909,0
+VHI.US,D,20160815,000000,19.7792,20.7013,18.2377,20.2865,8577.624448349,0
+VHI.US,D,20160816,000000,20.3906,21.1113,20.0819,20.1822,7481.4939104345,0
+VHI.US,D,20160817,000000,20.0819,20.8046,20.0819,20.1822,5940.0603414923,0
+VHI.US,D,20160818,000000,20.8046,21.1113,20.3906,20.598,8830.5001514892,0
+VHI.US,D,20160819,000000,20.4939,20.7013,19.7712,20.3906,5015.200200127,0
+VHI.US,D,20160822,000000,20.9058,20.9058,20.2735,20.7013,9629.4261777448,0
+VHI.US,D,20160823,000000,20.7013,24.4055,20.598,23.1698,70891.839550449,0
+VHI.US,D,20160824,000000,23.2741,24.8196,22.761,23.1698,28059.128319352,0
+VHI.US,D,20160825,000000,22.6547,24.0979,22.6547,23.2741,12026.204256512,0
+VHI.US,D,20160826,000000,23.2741,26.6717,23.2741,24.8196,22911.949166591,0
+VHI.US,D,20160829,000000,25.5372,27.2901,25.2315,26.2618,18590.897808948,0
+VHI.US,D,20160830,000000,26.5705,28.0147,26.2618,26.7759,14368.578797552,0
+VHI.US,D,20160831,000000,26.2618,26.7759,25.5372,26.2618,12009.077216857,0
+VHI.US,D,20160901,000000,26.9894,27.1937,25.5332,26.5724,4998.0731604721,0
+VHI.US,D,20160902,000000,27.0895,28.7511,26.2618,28.6479,19549.004556703,0
+VHI.US,D,20160906,000000,28.7511,30.516,27.299,29.0618,31301.176178736,0
+VHI.US,D,20160907,000000,29.0618,29.0618,26.9894,27.5064,7582.2412025222,0
+VHI.US,D,20160908,000000,28.0265,28.0265,26.7808,27.0895,4355.3054369524,0
+VHI.US,D,20160909,000000,26.9894,27.1937,24.1832,25.431,7799.8553534317,0
+VHI.US,D,20160912,000000,24.9128,26.9894,24.9128,26.365,8341.8757848637,0
+VHI.US,D,20160913,000000,26.1556,26.1556,22.2021,23.8736,14862.240528782,0
+VHI.US,D,20160914,000000,23.9758,25.2125,23.3534,24.4979,4643.4426923233,0
+VHI.US,D,20160915,000000,24.3918,25.2225,23.9758,24.8066,5639.8334110709,0
+VHI.US,D,20160916,000000,25.0151,25.0151,24.0801,24.1832,7005.9666917805,0
+VHI.US,D,20160919,000000,24.4979,25.0151,23.4607,24.3918,5971.2920020395,0
+VHI.US,D,20160920,000000,24.9128,24.9128,23.8736,23.8736,1660.3153736057,0
+VHI.US,D,20160921,000000,24.1832,24.6011,23.9758,24.3918,1825.5409326296,0
+VHI.US,D,20160922,000000,24.9128,25.2633,24.1832,24.4979,2931.7461997528,0
+VHI.US,D,20160923,000000,24.7044,24.7044,23.4607,24.3918,5930.9930852044,0
+VHI.US,D,20160926,000000,24.1832,24.2855,22.9376,23.6651,4824.7878180812,0
+VHI.US,D,20160927,000000,22.8404,24.7044,22.5227,24.0801,1586.7698503817,0
+VHI.US,D,20160928,000000,24.1832,24.1832,23.5629,23.9758,6383.3484266783,0
+VHI.US,D,20160929,000000,23.8736,24.1832,23.2512,23.4607,2597.2651900216,0
+VHI.US,D,20160930,000000,23.2512,24.1832,23.0329,23.8736,6514.3199063924,0
+VHI.US,D,20161003,000000,23.5629,24.3918,21.3822,23.7694,16694.833771857,0
+VHI.US,D,20161004,000000,24.3918,24.3918,22.9376,23.2512,1736.8833155924,0
+VHI.US,D,20161005,000000,23.3534,23.6651,23.0437,23.3534,9687.8596071557,0
+VHI.US,D,20161006,000000,23.3534,23.3534,22.6269,23.1471,1958.5273581854,0
+VHI.US,D,20161007,000000,22.6269,22.9376,21.0705,22.7301,3344.8100973125,0
+VHI.US,D,20161010,000000,22.9376,23.0955,21.799,22.8324,5645.8782485962,0
+VHI.US,D,20161011,000000,22.9376,22.9376,21.799,22.212,2859.2081494497,0
+VHI.US,D,20161012,000000,22.212,22.8324,21.9014,22.212,2583.1605691293,0
+VHI.US,D,20161013,000000,21.9014,22.3173,21.28,21.799,4470.1573499324,0
+VHI.US,D,20161014,000000,21.4864,21.9014,20.3449,21.6959,7633.622321487,0
+VHI.US,D,20161017,000000,21.0705,22.3173,20.5505,21.799,2015.9533146754,0
+VHI.US,D,20161018,000000,21.799,22.8324,21.5917,22.0056,2153.9771048356,0
+VHI.US,D,20161019,000000,22.3173,22.5227,20.7589,20.8612,14169.099159218,0
+VHI.US,D,20161020,000000,21.1699,22.1077,20.7589,22.0056,10959.290433303,0
+VHI.US,D,20161021,000000,21.4864,22.1077,21.4864,21.6959,2816.8942867728,0
+VHI.US,D,20161024,000000,21.9014,22.1077,21.3822,21.4864,1590.7997420652,0
+VHI.US,D,20161025,000000,21.799,21.799,20.6556,20.9653,1549.4933523092,0
+VHI.US,D,20161026,000000,20.9653,21.6959,20.8612,21.0705,1914.1985496668,0
+VHI.US,D,20161027,000000,21.0705,21.28,20.7589,21.0705,3470.7442124222,0
+VHI.US,D,20161028,000000,21.0705,21.9014,21.0705,21.28,12155.160790384,0
+VHI.US,D,20161031,000000,21.5917,21.5917,20.1385,20.3449,5653.9380319632,0
+VHI.US,D,20161101,000000,20.0323,20.6556,19.0972,19.9321,5489.7199458602,0
+VHI.US,D,20161102,000000,19.8248,20.6556,19.0972,19.3058,3914.0322976081,0
+VHI.US,D,20161103,000000,19.3058,20.5505,19.3058,20.3449,4331.1260868513,0
+VHI.US,D,20161104,000000,20.3449,21.3822,20.3449,20.8612,3238.0179676995,0
+VHI.US,D,20161107,000000,21.28,21.9014,20.9653,21.5917,9067.2562878953,0
+VHI.US,D,20161108,000000,21.799,24.9128,21.1699,23.8736,53889.726537725,0
+VHI.US,D,20161109,000000,22.8324,24.8066,21.799,23.4607,26236.609805486,0
+VHI.US,D,20161110,000000,23.5629,25.8469,23.2512,25.0151,74969.082461239,0
+VHI.US,D,20161111,000000,25.3257,25.3257,23.9758,24.9128,36690.148832508,0
+VHI.US,D,20161114,000000,24.9128,26.7808,24.0801,25.3257,79057.407574159,0
+VHI.US,D,20161115,000000,25.9481,27.7158,25.4716,26.882,21900.44635403,0
+VHI.US,D,20161116,000000,27.5064,28.5428,26.365,28.1278,17244.913986656,0
+VHI.US,D,20161117,000000,28.2331,30.1933,27.7158,28.3372,15481.836375121,0
+VHI.US,D,20161118,000000,28.3372,29.7348,26.6727,27.1937,21012.862710737,0
+VHI.US,D,20161121,000000,27.5064,29.0618,27.4012,28.6479,7829.0720681372,0
+VHI.US,D,20161122,000000,28.8554,29.5809,28.3651,28.9606,11886.16552051,0
+VHI.US,D,20161123,000000,28.9606,31.3477,28.5428,31.038,19700.125494834,0
+VHI.US,D,20161125,000000,31.7607,31.7607,30.2043,30.516,5918.9034101539,0
+VHI.US,D,20161128,000000,30.3095,30.7254,29.3775,30.2043,12126.9515486,0
+VHI.US,D,20161129,000000,30.4137,30.9328,29.9988,30.6211,6476.035935399,0
+VHI.US,D,20161130,000000,31.038,32.5924,30.7254,32.1745,13791.296813889,0
+VHI.US,D,20161201,000000,32.2807,32.8048,31.3428,31.443,14847.128434968,0
+VHI.US,D,20161202,000000,31.443,31.7587,29.4589,29.9829,11765.268770004,0
+VHI.US,D,20161205,000000,29.564,31.2356,29.564,30.8157,9259.6836157829,0
+VHI.US,D,20161206,000000,30.8157,31.3428,29.9829,30.8157,18130.482684107,0
+VHI.US,D,20161207,000000,30.8157,31.2356,30.2986,30.504,11932.509274871,0
+VHI.US,D,20161208,000000,30.7175,33.1145,30.7175,32.8048,40972.916219158,0
+VHI.US,D,20161209,000000,33.328,33.847,31.8628,32.3851,19264.897193015,0
+VHI.US,D,20161212,000000,32.1745,32.1745,30.4028,30.9259,13229.126924039,0
+VHI.US,D,20161213,000000,30.9259,31.2356,30.0872,30.7175,5592.4821837897,0
+VHI.US,D,20161214,000000,30.2986,31.0311,29.564,30.4028,9594.1646255141,0
+VHI.US,D,20161215,000000,31.2356,32.5954,30.6092,32.2807,23285.721620236,0
+VHI.US,D,20161216,000000,32.3851,32.9061,31.7587,32.4912,137296.39471131,0
+VHI.US,D,20161219,000000,32.1745,34.3692,32.1745,34.0556,16340.203303709,0
+VHI.US,D,20161220,000000,34.4773,37.3766,34.1617,36.8804,23357.252197619,0
+VHI.US,D,20161221,000000,37.3985,39.7004,36.4605,38.0279,23252.475013847,0
+VHI.US,D,20161222,000000,37.8183,38.8626,36.5657,36.7732,10962.312852065,0
+VHI.US,D,20161223,000000,36.6671,37.3985,36.0447,36.7732,10807.162022251,0
+VHI.US,D,20161227,000000,37.2943,37.9225,35.9394,37.7142,8588.7066504786,0
+VHI.US,D,20161228,000000,38.0279,39.1772,37.3985,38.8626,8064.8207316225,0
+VHI.US,D,20161229,000000,39.5921,39.5921,36.6671,37.609,11396.533680964,0
+VHI.US,D,20161230,000000,37.7142,38.0279,35.8332,36.1448,9116.6224610183,0
+VHI.US,D,20170103,000000,37.0869,37.3985,35.9394,37.0869,7391.8288204764,0
+VHI.US,D,20170104,000000,37.3985,42.8299,37.0869,42.1013,39314.615791393,0
+VHI.US,D,20170105,000000,41.9962,42.1013,39.8016,40.5331,9397.7074059431,0
+VHI.US,D,20170106,000000,40.7425,40.7425,39.069,40.2204,10718.504405214,0
+VHI.US,D,20170109,000000,40.2204,40.2204,37.9225,38.6542,5746.6255406839,0
+VHI.US,D,20170110,000000,38.7583,39.7004,38.3405,39.2795,5063.5589003291,0
+VHI.US,D,20170111,000000,39.9067,40.5331,38.9836,40.4298,5917.895937233,0
+VHI.US,D,20170112,000000,40.9598,40.9598,38.2372,38.9678,4201.1620800582,0
+VHI.US,D,20170113,000000,39.1772,39.5921,38.6542,38.8626,3667.2014319932,0
+VHI.US,D,20170117,000000,39.1772,39.1772,36.8992,37.1921,4744.189984411,0
+VHI.US,D,20170118,000000,37.2943,37.7142,36.5657,36.8804,3786.0832366567,0
+VHI.US,D,20170119,000000,36.9816,37.609,34.789,35.728,7779.7058950142,0
+VHI.US,D,20170120,000000,35.9394,36.7732,35.1047,35.4164,7092.6093629759,0
+VHI.US,D,20170123,000000,33.9522,35.728,31.3428,33.847,9524.6489939736,0
+VHI.US,D,20170124,000000,34.1617,36.9698,34.1617,36.2531,7135.9306985736,0
+VHI.US,D,20170125,000000,36.9816,37.0869,36.0427,36.2531,3707.5003488283,0
+VHI.US,D,20170126,000000,36.3534,36.3534,34.4883,35.6248,3016.3739251065,0
+VHI.US,D,20170127,000000,36.2531,37.1921,36.0427,36.7732,5592.4821837897,0
+VHI.US,D,20170130,000000,36.3534,36.3534,34.0556,34.1617,5145.1642069202,0
+VHI.US,D,20170131,000000,33.328,34.5786,32.3851,32.4912,13382.262808012,0
+VHI.US,D,20170201,000000,32.4912,35.1047,32.4912,34.3692,4961.8041353205,0
+VHI.US,D,20170202,000000,34.4773,34.789,33.7439,33.9522,3372.0118661762,0
+VHI.US,D,20170203,000000,34.6828,34.8704,33.4302,33.9522,4213.2517551087,0
+VHI.US,D,20170206,000000,33.2208,33.2208,31.9671,32.0724,4293.8495887789,0
+VHI.US,D,20170207,000000,32.1745,32.9061,31.5492,31.7587,6055.9197273932,0
+VHI.US,D,20170208,000000,31.8628,32.4912,30.8157,31.443,6264.4666220148,0
+VHI.US,D,20170209,000000,31.6515,33.4302,31.443,33.1145,6078.0841316525,0
+VHI.US,D,20170210,000000,33.0153,34.4654,33.0153,33.7439,6365.2139141025,0
+VHI.US,D,20170213,000000,34.0556,35.2059,33.4302,34.1617,6564.6935524362,0
+VHI.US,D,20170214,000000,33.9522,34.5776,33.9522,34.3692,7432.1277373115,0
+VHI.US,D,20170215,000000,34.3692,34.7791,34.0019,34.5786,3750.821684426,0
+VHI.US,D,20170216,000000,34.4773,36.1448,34.0556,34.9965,10878.692599632,0
+VHI.US,D,20170217,000000,34.9965,36.6671,34.5786,35.3101,19928.821847873,0
+VHI.US,D,20170221,000000,35.5176,40.8467,35.5176,38.6542,38123.782798916,0
+VHI.US,D,20170222,000000,39.8016,39.8016,37.5018,39.069,15084.892044295,0
+VHI.US,D,20170223,000000,39.1772,39.8016,34.2649,34.4773,22031.417833744,0
+VHI.US,D,20170224,000000,34.4773,34.9965,33.9522,34.2649,2989.1721562428,0
+VHI.US,D,20170227,000000,34.0556,35.5176,33.9522,34.3692,4818.7429805559,0
+VHI.US,D,20170228,000000,34.4773,35.3101,33.4302,34.789,9208.3024968181,0
+VHI.US,D,20170301,000000,36.0427,36.3534,35.2059,35.4164,4229.3713218427,0
+VHI.US,D,20170302,000000,35.5176,35.5176,34.1617,34.1617,6825.6290389434,0
+VHI.US,D,20170303,000000,34.1617,34.6828,34.0556,34.1617,3237.0104947786,0
+VHI.US,D,20170306,000000,34.1617,34.2649,33.2208,33.9522,3345.8175702334,0
+VHI.US,D,20170307,000000,33.5353,34.8912,33.328,34.6828,10613.727221442,0
+VHI.US,D,20170308,000000,34.6828,34.9965,32.1745,32.4912,4056.0859794518,0
+VHI.US,D,20170309,000000,32.3841,34.2749,32.3841,33.2257,5566.2878878469,0
+VHI.US,D,20170310,000000,33.855,34.5915,32.2321,32.7026,2747.3786552323,0
+VHI.US,D,20170313,000000,32.9101,37.2219,32.9101,35.5384,24238.791003386,0
+VHI.US,D,20170314,000000,35.2247,36.6848,34.9607,35.7469,12117.884292311,0
+VHI.US,D,20170315,000000,35.7469,36.1717,34.9071,35.6456,7617.502754753,0
+VHI.US,D,20170316,000000,35.6456,36.3811,35.1196,36.0634,11732.022163616,0
+VHI.US,D,20170317,000000,35.5384,36.3444,34.9071,35.7469,13974.656885488,0
+VHI.US,D,20170320,000000,35.6456,36.8011,35.5384,36.2759,10419.284947713,0
+VHI.US,D,20170321,000000,36.2759,37.1195,33.7518,34.6996,9485.3575500594,0
+VHI.US,D,20170322,000000,34.5915,35.0123,33.9622,34.5915,4658.5547861364,0
+VHI.US,D,20170323,000000,34.1716,35.2247,33.9622,34.9071,7306.1936222019,0
+VHI.US,D,20170324,000000,34.9071,35.7469,34.806,35.1196,4979.9386478963,0
+VHI.US,D,20170327,000000,34.2749,34.6996,33.855,34.2749,3982.5404562278,0
+VHI.US,D,20170328,000000,34.0674,34.6996,33.855,34.3821,7881.4606600228,0
+VHI.US,D,20170329,000000,34.2749,34.9071,33.855,34.4893,12504.753893929,0
+VHI.US,D,20170330,000000,34.4893,34.8962,33.9622,34.3821,16213.261715678,0
+VHI.US,D,20170331,000000,34.3821,34.6996,34.1716,34.4893,10022.340616887,0
+VHI.US,D,20170403,000000,34.4893,35.0083,32.5964,33.3329,15144.332946627,0
+VHI.US,D,20170404,000000,33.4382,34.0674,33.2158,33.855,3118.1286901151,0
+VHI.US,D,20170405,000000,34.2749,34.6759,32.0694,32.2807,4150.7884340143,0
+VHI.US,D,20170406,000000,32.3841,33.6485,31.9642,33.4382,6912.2717101389,0
+VHI.US,D,20170407,000000,33.7518,34.1716,32.9101,33.5413,3836.4568827006,0
+VHI.US,D,20170410,000000,33.9622,34.7274,33.855,34.4893,7315.2608784898,0
+VHI.US,D,20170411,000000,34.3821,34.9071,34.121,34.5915,7434.1426831533,0
+VHI.US,D,20170412,000000,34.4893,34.4893,32.7026,32.8058,3821.3447888874,0
+VHI.US,D,20170413,000000,32.8058,32.9101,31.3358,31.5423,5561.2505232425,0
+VHI.US,D,20170417,000000,31.5423,33.5413,31.5423,33.3329,6344.0569827641,0
+VHI.US,D,20170418,000000,33.2257,34.1716,33.1185,33.855,7043.2431898529,0
+VHI.US,D,20170419,000000,34.2749,34.5915,33.6495,34.2749,7162.1249945164,0
+VHI.US,D,20170420,000000,34.2749,34.806,33.7518,34.5915,7307.2010951228,0
+VHI.US,D,20170421,000000,34.5915,35.0123,34.0674,34.806,9255.6537240994,0
+VHI.US,D,20170424,000000,34.9071,36.2759,34.806,35.6456,12829.160174451,0
+VHI.US,D,20170425,000000,35.6456,37.7459,35.3905,36.9052,31293.116395368,0
+VHI.US,D,20170426,000000,37.0114,37.7459,36.3811,37.2219,10847.460939086,0
+VHI.US,D,20170427,000000,37.3271,37.6427,35.6456,36.0634,7936.871670671,0
+VHI.US,D,20170428,000000,35.9603,36.0634,33.9195,34.9071,4991.0208500259,0
+VHI.US,D,20170501,000000,34.9071,36.1717,34.9071,36.0634,5363.7858307505,0
+VHI.US,D,20170502,000000,36.1717,36.1717,34.789,35.1196,2458.2339269405,0
+VHI.US,D,20170503,000000,34.806,35.6456,33.998,34.4893,4454.0377831984,0
+VHI.US,D,20170504,000000,34.5915,34.5915,33.3338,33.9622,4268.6627657569,0
+VHI.US,D,20170505,000000,34.5915,36.3811,34.0019,35.9603,7031.1535148024,0
+VHI.US,D,20170508,000000,35.6456,36.2759,34.6996,35.9603,4676.6892987122,0
+VHI.US,D,20170509,000000,35.8551,36.8011,35.4333,36.4864,15806.242655644,0
+VHI.US,D,20170510,000000,36.3811,36.3811,34.0674,34.806,21673.764946832,0
+VHI.US,D,20170511,000000,34.4893,35.9603,34.4893,35.6456,7500.6358959312,0
+VHI.US,D,20170512,000000,35.5384,40.1658,35.328,38.3772,62276.938604028,0
+VHI.US,D,20170515,000000,39.4313,41.215,35.7469,36.8011,40982.990948366,0
+VHI.US,D,20170516,000000,36.8011,37.7459,36.2759,37.3271,21962.909675124,0
+VHI.US,D,20170517,000000,37.3271,37.3271,35.9603,36.2759,18845.78845793,0
+VHI.US,D,20170518,000000,36.6938,36.9052,35.6456,35.8551,10537.159279456,0
+VHI.US,D,20170519,000000,35.9603,36.8011,35.8551,36.3811,16291.844603506,0
+VHI.US,D,20170522,000000,36.2759,36.6938,35.9603,36.3811,14933.771106163,0
+VHI.US,D,20170523,000000,36.3811,36.9052,36.1717,36.4864,13120.319848584,0
+VHI.US,D,20170524,000000,36.3811,36.4864,35.2247,35.6456,21980.036714779,0
+VHI.US,D,20170525,000000,35.2247,35.9603,34.6996,35.4333,18892.132212291,0
+VHI.US,D,20170526,000000,35.5384,36.4625,34.8158,36.0634,18098.243550639,0
+VHI.US,D,20170530,000000,36.1717,36.3811,35.1196,36.1717,17974.324381371,0
+VHI.US,D,20170531,000000,36.1717,36.4864,35.2247,35.8551,12292.177107623,0
+VHI.US,D,20170601,000000,35.4333,36.0634,35.2247,35.4333,10700.369892637,0
+VHI.US,D,20170602,000000,35.327,36.0684,35.1176,35.8571,17566.297848415,0
+VHI.US,D,20170605,000000,35.5394,36.0684,35.4808,35.9642,8984.6435083834,0
+VHI.US,D,20170606,000000,35.6466,35.8571,34.2699,34.6948,16925.545070738,0
+VHI.US,D,20170607,000000,34.3751,35.0103,32.2629,34.801,24453.382735533,0
+VHI.US,D,20170608,000000,34.6948,35.4333,34.658,35.2238,18492.165462702,0
+VHI.US,D,20170609,000000,35.2238,35.6724,35.1176,35.2238,9545.805925312,0
+VHI.US,D,20170612,000000,35.6466,36.1747,35.5394,35.9642,29020.257485869,0
+VHI.US,D,20170613,000000,35.9642,36.5975,35.7498,36.2809,14067.344394209,0
+VHI.US,D,20170614,000000,36.1747,36.9152,35.327,36.0684,11701.797975989,0
+VHI.US,D,20170615,000000,35.2238,36.2809,35.2238,35.6466,11584.931117168,0
+VHI.US,D,20170616,000000,35.1176,35.8411,34.5865,34.6948,14549.92392331,0
+VHI.US,D,20170619,000000,35.0103,35.2238,34.2699,34.9051,7127.8709152066,0
+VHI.US,D,20170620,000000,34.6948,34.9051,33.32,33.32,7192.3491821427,0
+VHI.US,D,20170621,000000,33.846,33.846,29.8281,32.1567,24317.373891215,0
+VHI.US,D,20170622,000000,32.4733,33.4242,31.6277,33.32,12411.058912287,0
+VHI.US,D,20170623,000000,33.32,35.327,33.1572,34.9051,29183.468099052,0
+VHI.US,D,20170626,000000,33.5294,34.2699,32.4733,32.5786,22416.272489519,0
+VHI.US,D,20170627,000000,32.7899,33.0024,31.7468,32.1567,13482.00262718,0
+VHI.US,D,20170628,000000,32.5786,33.2138,31.7308,32.4733,14922.688904034,0
+VHI.US,D,20170629,000000,32.5786,32.5786,30.6767,31.6277,14866.270420464,0
+VHI.US,D,20170630,000000,31.6277,31.9452,31.0947,31.5185,8180.6801175233,0
+VHI.US,D,20170703,000000,31.5185,32.4733,31.0947,32.1567,3309.5485450818,0
+VHI.US,D,20170705,000000,32.2629,32.4733,31.4142,31.8371,9395.6924601013,0
+VHI.US,D,20170706,000000,31.8371,32.4733,31.4142,32.1567,9225.4295364731,0
+VHI.US,D,20170707,000000,32.2629,33.0024,31.7308,32.8932,9647.5606903206,0
+VHI.US,D,20170710,000000,32.7899,35.2238,32.6858,34.5865,16113.521896511,0
+VHI.US,D,20170711,000000,34.4843,35.4333,33.856,34.9051,11451.944691612,0
+VHI.US,D,20170712,000000,35.5394,35.9642,34.1647,34.6948,5043.4094419116,0
+VHI.US,D,20170713,000000,34.6948,34.6948,33.7429,34.0575,2880.3650807881,0
+VHI.US,D,20170714,000000,33.9532,35.2238,33.846,34.0575,8782.1414512871,0
+VHI.US,D,20170717,000000,34.1647,34.6948,33.6367,33.7429,4995.0507417094,0
+VHI.US,D,20170718,000000,33.846,33.9532,32.8932,33.1066,6366.2213870234,0
+VHI.US,D,20170719,000000,33.1066,33.846,32.7899,33.32,7032.1609877233,0
+VHI.US,D,20170720,000000,33.32,33.6367,32.8932,33.32,2830.9989076651,0
+VHI.US,D,20170721,000000,33.6367,33.7429,32.8932,33.2138,7255.819976158,0
+VHI.US,D,20170724,000000,33.32,34.1647,33.1066,33.6367,4579.971898308,0
+VHI.US,D,20170725,000000,33.846,34.8277,33.5294,34.6948,6653.3511694734,0
+VHI.US,D,20170726,000000,34.6948,35.327,33.7429,34.0575,2755.4384385993,0
+VHI.US,D,20170727,000000,34.1647,34.1647,33.2138,33.4242,2827.9764889025,0
+VHI.US,D,20170728,000000,33.32,33.846,32.8932,33.32,9549.8358169955,0
+VHI.US,D,20170731,000000,33.4242,34.6948,33.1681,33.9532,7517.7629355861,0
+VHI.US,D,20170801,000000,34.4843,34.4843,33.4242,33.7429,6883.0549954334,0
+VHI.US,D,20170802,000000,33.846,34.1647,32.7909,33.32,3395.1837433564,0
+VHI.US,D,20170803,000000,33.6347,33.6347,32.2629,32.3661,3690.3733091734,0
+VHI.US,D,20170804,000000,32.5786,32.6858,31.2018,31.2018,23500.313352383,0
+VHI.US,D,20170807,000000,31.7308,32.1567,30.2509,30.2509,7632.6148485661,0
+VHI.US,D,20170808,000000,30.8843,32.0505,29.7239,30.2509,14310.145368141,0
+VHI.US,D,20170809,000000,30.0416,30.4614,26.9734,27.5005,11029.813537764,0
+VHI.US,D,20170810,000000,27.0766,27.7149,26.6538,26.76,6028.7179585295,0
+VHI.US,D,20170811,000000,25.3873,27.8191,25.3873,27.2901,9456.1408353539,0
+VHI.US,D,20170814,000000,27.2901,27.9244,26.8663,27.1819,4276.722549124,0
+VHI.US,D,20170815,000000,27.0766,27.1819,24.4354,25.703,9097.4804755216,0
+VHI.US,D,20170816,000000,25.278,26.0205,23.5878,24.4354,8821.4328952013,0
+VHI.US,D,20170817,000000,24.1158,25.1749,23.7981,23.7981,5171.358502863,0
+VHI.US,D,20170818,000000,23.0587,24.752,23.0587,23.4815,5522.9665522491,0
+VHI.US,D,20170821,000000,23.2691,24.1158,23.2691,23.4815,3495.9310354441,0
+VHI.US,D,20170822,000000,23.4815,24.5406,23.4815,24.3252,2582.1530962084,0
+VHI.US,D,20170823,000000,24.1158,24.752,23.7981,23.9045,3508.0207104946,0
+VHI.US,D,20170824,000000,23.5878,24.2935,23.5878,23.7981,4618.2558693014,0
+VHI.US,D,20170825,000000,23.7981,24.0116,23.3764,23.4815,2468.3086561493,0
+VHI.US,D,20170828,000000,23.6949,24.1158,23.3217,23.4815,5723.4536635037,0
+VHI.US,D,20170829,000000,23.2691,24.0116,23.0587,23.0587,5822.1860097497,0
+VHI.US,D,20170830,000000,23.0587,23.5391,22.8474,22.9485,3177.5695924469,0
+VHI.US,D,20170831,000000,23.1658,23.3812,22.738,23.2731,6617.0821443218,0
+VHI.US,D,20170901,000000,23.4865,25.5124,23.3812,25.0905,11250.450107437,0
+VHI.US,D,20170905,000000,24.9783,27.0071,24.8742,25.2999,19575.198852645,0
+VHI.US,D,20170906,000000,25.8359,26.2627,24.2339,24.4483,7430.1127914698,0
+VHI.US,D,20170907,000000,24.5555,24.5555,23.7019,24.2339,3052.6429502581,0
+VHI.US,D,20170908,000000,24.0751,24.7689,23.8071,24.2339,6382.3409537574,0
+VHI.US,D,20170911,000000,24.5555,25.2999,24.4483,24.8742,5192.5154342014,0
+VHI.US,D,20170912,000000,24.8742,25.8359,24.7689,24.9783,7011.0040563848,0
+VHI.US,D,20170913,000000,25.0905,25.8349,25.0905,25.1957,4638.4053277189,0
+VHI.US,D,20170914,000000,25.1957,25.1957,24.1268,24.5555,4633.3679631145,0
+VHI.US,D,20170915,000000,24.6597,25.0905,24.1268,24.2339,10791.042455516,0
+VHI.US,D,20170918,000000,24.3392,25.8359,24.0205,25.5144,8617.9233651841,0
+VHI.US,D,20170919,000000,25.4091,28.0771,25.4091,26.903,19513.743004472,0
+VHI.US,D,20170920,000000,27.2235,27.2235,25.3019,25.4091,7519.7778814279,0
+VHI.US,D,20170921,000000,25.1957,25.565,25.1213,25.2999,1847.7053368889,0
+VHI.US,D,20170922,000000,25.2999,26.5734,25.2453,26.0523,7299.1413117557,0
+VHI.US,D,20170925,000000,25.8359,26.4751,25.1957,26.0523,8795.2385992585,0
+VHI.US,D,20170926,000000,26.1556,26.5853,25.6226,25.7287,2328.2699201473,0
+VHI.US,D,20170927,000000,25.9421,27.1144,25.6226,26.903,12162.21310083,0
+VHI.US,D,20170928,000000,27.1144,27.4351,26.4751,27.0071,4418.7762309677,0
+VHI.US,D,20170929,000000,26.7958,26.903,25.7287,25.9421,5358.7484661461,0
+VHI.US,D,20171002,000000,25.8359,29.2514,25.8359,28.5019,17964.249652162,0
+VHI.US,D,20171003,000000,28.7184,29.2514,27.0191,28.2906,13396.367428905,0
+VHI.US,D,20171004,000000,28.3998,29.1462,26.1556,27.2235,5947.1126519385,0
+VHI.US,D,20171005,000000,26.903,29.1462,26.903,28.1835,11432.802706115,0
+VHI.US,D,20171006,000000,28.1835,30.3174,27.8628,29.1462,12243.818407421,0
+VHI.US,D,20171009,000000,29.039,29.1462,28.7184,28.9308,3657.1267027844,0
+VHI.US,D,20171010,000000,28.9308,28.9308,27.6504,28.0771,5291.2477804474,0
+VHI.US,D,20171011,000000,28.6122,32.0287,27.8628,30.641,36662.947063644,0
+VHI.US,D,20171012,000000,30.7472,32.0178,30.3174,30.5309,14871.307785069,0
+VHI.US,D,20171013,000000,30.641,32.0287,30.641,31.2813,9343.3038682157,0
+VHI.US,D,20171016,000000,31.4947,33.5215,31.4947,32.8813,14840.076124522,0
+VHI.US,D,20171017,000000,33.4153,35.4431,32.6688,33.4153,48128.996376149,0
+VHI.US,D,20171018,000000,33.9483,33.9483,32.1349,33.0936,13376.217970488,0
+VHI.US,D,20171019,000000,32.6688,33.7359,32.1349,33.6297,19272.956976382,0
+VHI.US,D,20171020,000000,34.1607,36.1905,34.1607,35.87,30625.161848827,0
+VHI.US,D,20171023,000000,36.403,37.7916,35.9225,36.6174,32433.575741801,0
+VHI.US,D,20171024,000000,37.3648,39.5008,37.1504,38.8596,35543.64464855,0
+VHI.US,D,20171025,000000,38.9678,39.7143,37.1514,39.072,29870.56463109,0
+VHI.US,D,20171026,000000,39.8204,43.0255,39.3599,42.4895,33150.896461466,0
+VHI.US,D,20171027,000000,42.9342,43.4503,41.0998,42.7049,37724.823522249,0
+VHI.US,D,20171030,000000,43.76,45.0504,43.1853,43.6637,45006.83779435,0
+VHI.US,D,20171031,000000,44.836,46.7576,44.028,46.4389,46501.927608932,0
+VHI.US,D,20171101,000000,46.9739,47.9357,40.2482,45.2648,57356.440858463,0
+VHI.US,D,20171102,000000,45.4792,45.9089,43.876,45.2648,17715.403840706,0
+VHI.US,D,20171103,000000,45.3719,45.3719,41.0998,43.876,33672.76743448,0
+VHI.US,D,20171106,000000,44.7298,46.6563,43.5576,46.1203,15704.487890635,0
+VHI.US,D,20171107,000000,46.3338,46.8678,44.4101,45.1585,14427.012226962,0
+VHI.US,D,20171108,000000,44.836,46.6563,41.4195,46.2246,20166.5854572,0
+VHI.US,D,20171109,000000,46.2246,47.507,43.9854,45.1585,21439.023756268,0
+VHI.US,D,20171110,000000,45.1585,47.7193,44.5183,45.9089,24310.321580768,0
+VHI.US,D,20171113,000000,44.7298,49.5348,43.7699,48.6822,42596.962567611,0
+VHI.US,D,20171114,000000,49.108,52.0947,48.7874,50.7091,42359.198958284,0
+VHI.US,D,20171115,000000,50.6039,54.9811,48.9998,53.5935,53416.214264912,0
+VHI.US,D,20171116,000000,53.8068,59.4646,53.4873,56.6874,45737.255661986,0
+VHI.US,D,20171117,000000,56.5803,56.7946,53.8068,55.4079,29673.099938598,0
+VHI.US,D,20171120,000000,55.7265,59.3762,55.7265,58.3945,37211.012332602,0
+VHI.US,D,20171121,000000,60.6389,61.2791,56.9017,59.1431,67819.047141773,0
+VHI.US,D,20171122,000000,59.3555,62.8801,59.3555,62.6657,41031.349648568,0
+VHI.US,D,20171124,000000,62.9862,63.7327,62.4524,63.4141,28849.994562241,0
+VHI.US,D,20171127,000000,64.9099,70.248,63.84,70.0347,90502.299955325,0
+VHI.US,D,20171128,000000,70.8863,70.8863,64.8147,67.3656,74497.585134269,0
+VHI.US,D,20171129,000000,67.4718,70.6728,67.4718,70.1388,52391.61430438,0
+VHI.US,D,20171130,000000,70.0347,72.9151,69.8193,72.0595,60072.587853148,0
+VHI.US,D,20171201,000000,72.4893,72.5965,66.9645,70.3542,44021.529277732,0
+VHI.US,D,20171204,000000,70.9934,74.6244,70.8863,71.5275,39261.219726587,0
+VHI.US,D,20171205,000000,71.5275,77.9525,70.1339,77.205,64361.400077323,0
+VHI.US,D,20171206,000000,75.9197,75.9197,53.6451,55.7851,198069.17624447,0
+VHI.US,D,20171207,000000,55.1469,64.1407,55.1469,63.2831,83738.126764555,0
+VHI.US,D,20171208,000000,63.7099,67.7785,61.4617,62.6419,76239.505814466,0
+VHI.US,D,20171211,000000,63.0687,64.2459,59.2155,61.4617,49336.95640828,0
+VHI.US,D,20171212,000000,61.3516,63.7099,60.7273,61.2503,29247.946365987,0
+VHI.US,D,20171213,000000,61.1401,66.3868,60.9276,63.9263,36424.175981397,0
+VHI.US,D,20171214,000000,64.2469,64.4454,61.1401,61.3516,23513.410500355,0
+VHI.US,D,20171215,000000,61.5699,64.2469,60.7133,63.1759,54971.752454747,0
+VHI.US,D,20171218,000000,63.0687,68.2083,62.8027,66.7094,29896.758927033,0
+VHI.US,D,20171219,000000,66.6023,66.8158,64.5685,65.3189,24424.166020827,0
+VHI.US,D,20171220,000000,65.7447,68.637,64.355,67.3517,18483.098206414,0
+VHI.US,D,20171221,000000,67.4598,69.8133,66.9259,68.3155,24919.842697899,0
+VHI.US,D,20171222,000000,68.5289,68.8486,66.7094,67.7785,15860.64619337,0
+VHI.US,D,20171226,000000,67.6733,70.244,66.9348,69.4936,18897.169576895,0
+VHI.US,D,20171227,000000,70.1339,70.258,64.6747,66.6023,26528.77695254,0
+VHI.US,D,20171228,000000,66.7094,67.1402,65.4231,66.4951,16441.958068717,0
+VHI.US,D,20171229,000000,66.7094,67.6733,65.024,66.0634,17556.223119207,0
+VHI.US,D,20180102,000000,66.1735,67.8866,62.9615,66.4951,47256.524826668,0
+VHI.US,D,20180103,000000,65.7447,66.0146,61.4617,64.5685,53176.435709744,0
+VHI.US,D,20180104,000000,64.8881,67.1402,64.355,65.7447,22986.502162735,0
+VHI.US,D,20180105,000000,65.8509,66.3978,64.5685,65.8509,17271.108282599,0
+VHI.US,D,20180108,000000,65.6385,66.3868,64.355,64.9953,14270.853924226,0
+VHI.US,D,20180109,000000,65.3189,65.4578,62.9615,63.9263,19928.821847873,0
+VHI.US,D,20180110,000000,63.6056,64.355,62.5318,64.0305,12738.487611572,0
+VHI.US,D,20180111,000000,64.2469,67.6733,63.4945,66.9259,25116.29991747,0
+VHI.US,D,20180112,000000,67.6733,67.8866,66.6023,66.9259,10980.447364642,0
+VHI.US,D,20180116,000000,67.3517,67.5661,63.6056,64.355,15463.701862545,0
+VHI.US,D,20180117,000000,64.9953,65.8509,63.4945,64.9953,18082.123983905,0
+VHI.US,D,20180118,000000,64.9953,65.7447,63.9263,64.5685,7757.5414907549,0
+VHI.US,D,20180119,000000,64.0305,66.9259,63.9263,66.3868,14301.078111853,0
+VHI.US,D,20180122,000000,66.2777,66.9259,65.2106,65.959,12374.789887135,0
+VHI.US,D,20180123,000000,65.8509,65.959,64.1407,65.8509,11979.860502151,0
+VHI.US,D,20180124,000000,65.3189,65.7447,64.355,65.1025,11589.968481772,0
+VHI.US,D,20180125,000000,65.8509,65.8509,63.6632,64.5685,11741.089419904,0
+VHI.US,D,20180126,000000,64.9953,65.4231,63.2831,65.1025,8513.1461814128,0
+VHI.US,D,20180129,000000,64.4603,65.0122,63.294,64.0305,12711.285842709,0
+VHI.US,D,20180130,000000,63.8191,63.8191,57.8229,58.6775,33026.977292198,0
+VHI.US,D,20180131,000000,57.7147,62.6419,57.7147,61.9967,24762.676922243,0
+VHI.US,D,20180201,000000,61.5699,63.4945,61.1401,63.0687,14330.294826559,0
+VHI.US,D,20180202,000000,62.6419,63.4945,60.6081,62.2121,18143.579832079,0
+VHI.US,D,20180205,000000,61.031,62.1039,56.3241,56.6457,27594.683302828,0
+VHI.US,D,20180206,000000,55.2501,58.7112,54.2864,57.8229,19873.410837224,0
+VHI.US,D,20180207,000000,57.5004,59.2155,56.5394,58.1434,15102.01908395,0
+VHI.US,D,20180208,000000,58.1434,58.8929,56.0015,56.9653,22417.279962439,0
+VHI.US,D,20180209,000000,57.6065,58.5702,54.9315,58.1434,18544.554054588,0
+VHI.US,D,20180212,000000,58.4631,59.9639,57.7147,59.4269,10029.392927333,0
+VHI.US,D,20180213,000000,58.6775,59.9639,58.6775,59.6413,5481.6601624932,0
+VHI.US,D,20180214,000000,58.7857,61.5699,58.4631,60.8195,10952.238122856,0
+VHI.US,D,20180215,000000,61.5699,61.6731,58.5702,60.0681,12628.673063196,0
+VHI.US,D,20180216,000000,59.7495,61.3516,59.7495,60.4969,7412.9857518149,0
+VHI.US,D,20180220,000000,59.6413,61.7834,59.1073,59.9639,8786.1713429706,0
+VHI.US,D,20180221,000000,59.9639,63.3903,59.9639,61.6731,10506.935091829,0
+VHI.US,D,20180222,000000,61.8905,62.9615,60.7133,61.3516,8332.8085285758,0
+VHI.US,D,20180223,000000,61.8905,62.8542,60.6081,62.5318,7194.3641279845,0
+VHI.US,D,20180226,000000,62.7471,63.4429,61.3516,63.0687,8924.1951331308,0
+VHI.US,D,20180227,000000,63.1759,63.4945,61.6731,62.1039,8968.5239416494,0
+VHI.US,D,20180228,000000,61.9967,62.4235,59.8557,60.9276,18887.094847686,0
+VHI.US,D,20180301,000000,61.3516,63.9263,60.9276,62.8542,14215.442913578,0
+VHI.US,D,20180302,000000,62.2121,64.0305,61.3535,64.0305,11951.651260367,0
+VHI.US,D,20180305,000000,63.3903,65.8509,63.3903,64.7829,10888.767328841,0
+VHI.US,D,20180306,000000,65.4231,69.3855,64.9953,68.637,25554.550638052,0
+VHI.US,D,20180307,000000,67.8866,70.9924,67.7785,68.9557,18581.830552661,0
+VHI.US,D,20180308,000000,68.637,69.3884,67.1402,68.7442,10337.679641121,0
+VHI.US,D,20180309,000000,69.6029,70.6778,68.7442,70.3552,14566.043490043,0
+VHI.US,D,20180312,000000,70.5697,72.8269,69.0659,69.6029,11147.687869507,0
+VHI.US,D,20180313,000000,70.0347,70.7851,65.308,65.842,12072.548010872,0
+VHI.US,D,20180314,000000,66.2727,68.8486,65.7338,68.0982,10487.793106332,0
+VHI.US,D,20180315,000000,68.2053,68.4217,66.1655,67.7755,7936.871670671,0
+VHI.US,D,20180316,000000,67.7755,74.6501,66.1655,74.6501,50004.910954822,0
+VHI.US,D,20180319,000000,74.6501,74.6501,68.8486,71.9661,25883.994283179,0
+VHI.US,D,20180320,000000,71.9661,72.5032,68.7442,68.8486,14633.544175742,0
+VHI.US,D,20180321,000000,68.5269,70.4625,68.5269,69.713,12908.7505352,0
+VHI.US,D,20180322,000000,68.9567,69.9274,66.8098,67.7755,12690.12891137,0
+VHI.US,D,20180323,000000,67.8857,69.8709,67.3478,67.3478,13188.828007204,0
+VHI.US,D,20180326,000000,68.2053,68.6242,62.7272,64.5566,22239.964728365,0
+VHI.US,D,20180327,000000,64.5566,66.38,63.8042,64.233,25838.658001739,0
+VHI.US,D,20180328,000000,64.5566,64.8762,63.0498,63.9114,13217.037248989,0
+VHI.US,D,20180329,000000,64.0186,66.2727,63.5899,65.0916,23288.744038998,0
+VHI.US,D,20180402,000000,64.9834,64.9834,61.6672,63.159,15290.416520154,0
+VHI.US,D,20180403,000000,63.159,64.4464,61.8687,63.695,12366.730103768,0
+VHI.US,D,20180404,000000,63.0498,66.9199,61.8786,66.1655,12305.274255595,0
+VHI.US,D,20180405,000000,66.5964,69.4956,66.5964,69.1711,12584.344254677,0
+VHI.US,D,20180406,000000,68.637,70.8912,65.9501,66.9199,6730.926584381,0
+VHI.US,D,20180409,000000,67.6693,68.5269,66.38,66.7045,7420.038062261,0
+VHI.US,D,20180410,000000,67.9899,70.3552,67.0787,69.713,12702.21858642,0
+VHI.US,D,20180411,000000,69.0639,71.5364,69.0639,70.9994,6939.4734790026,0
+VHI.US,D,20180412,000000,71.4292,72.8269,70.8912,71.9661,5582.4074545809,0
+VHI.US,D,20180413,000000,72.933,74.1141,71.5364,73.1483,10706.414730163,0
+VHI.US,D,20180416,000000,73.8987,74.6501,71.9661,74.1141,11889.187939272,0
+VHI.US,D,20180417,000000,74.6501,76.8012,74.1261,76.2631,32674.361769891,0
+VHI.US,D,20180418,000000,76.8012,88.8272,76.4785,87.3244,64720.060437155,0
+VHI.US,D,20180419,000000,87.9696,90.2238,82.4926,82.7079,40900.378168854,0
+VHI.US,D,20180420,000000,82.3814,89.8129,81.3113,89.6888,29231.826799254,0
+VHI.US,D,20180423,000000,93.8785,99.2484,91.3007,92.9107,100497.43880335,0
+VHI.US,D,20180424,000000,93.1271,96.5664,87.4346,90.7637,48337.54327077,0
+VHI.US,D,20180425,000000,90.87,97.2165,90.3329,92.1623,33907.508625045,0
+VHI.US,D,20180426,000000,92.4829,95.7029,92.4829,94.4164,27728.677201305,0
+VHI.US,D,20180427,000000,94.4164,96.5664,91.6214,92.3737,24548.085190095,0
+VHI.US,D,20180430,000000,92.8024,93.9836,89.0445,89.1537,24714.31822204,0
+VHI.US,D,20180501,000000,89.0445,90.0103,78.4111,83.5644,40625.338061455,0
+VHI.US,D,20180502,000000,83.1357,89.4734,82.5461,88.0778,21212.342349071,0
+VHI.US,D,20180503,000000,87.6471,88.5047,83.8891,84.4232,16025.871752395,0
+VHI.US,D,20180504,000000,83.9963,87.7562,83.9963,86.3606,13195.88031765,0
+VHI.US,D,20180507,000000,86.2535,90.87,86.2535,88.9354,21180.103215602,0
+VHI.US,D,20180508,000000,88.2911,92.3737,86.8887,90.4402,20758.979534676,0
+VHI.US,D,20180509,000000,89.9061,90.7637,83.3511,83.6757,37553.5531257,0
+VHI.US,D,20180510,000000,85.0692,86.8967,81.0404,82.8151,43615.517690618,0
+VHI.US,D,20180511,000000,82.9214,83.1357,78.8408,79.485,23004.636675312,0
+VHI.US,D,20180514,000000,78.5193,79.6984,75.7231,76.6899,26953.930525151,0
+VHI.US,D,20180515,000000,76.4785,78.4111,74.7583,78.1976,22085.821371471,0
+VHI.US,D,20180516,000000,78.0884,78.8408,72.6104,74.1141,39527.192577699,0
+VHI.US,D,20180517,000000,73.7936,78.5193,73.7936,78.0884,23616.172738283,0
+VHI.US,D,20180518,000000,78.6244,80.9898,77.7649,77.9812,18419.627412399,0
+VHI.US,D,20180521,000000,78.1976,81.5188,75.6189,76.8012,44247.203212009,0
+VHI.US,D,20180522,000000,76.8012,76.8012,74.1141,74.2193,22580.490575622,0
+VHI.US,D,20180523,000000,74.1141,75.5097,73.5781,74.542,11820.679780653,0
+VHI.US,D,20180524,000000,74.7583,75.7231,74.1141,74.542,18526.419542012,0
+VHI.US,D,20180525,000000,74.542,75.2954,71.3241,72.396,28337.190845515,0
+VHI.US,D,20180529,000000,71.7518,73.7936,70.3552,71.3211,16873.156478852,0
+VHI.US,D,20180530,000000,71.9661,72.5032,69.1215,69.8173,18763.175678418,0
+VHI.US,D,20180531,000000,69.3884,70.248,66.4881,69.0639,22890.792235252,0
+VHI.US,D,20180601,000000,69.8173,70.4625,65.6276,66.4881,27758.901388931,0
+VHI.US,D,20180604,000000,66.4881,66.4881,64.3333,64.5506,24189.424830263,0
+VHI.US,D,20180605,000000,64.1189,65.303,63.5799,64.1189,20141.398634178,0
+VHI.US,D,20180606,000000,64.1189,64.3333,62.2846,63.5799,22744.708661725,0
+VHI.US,D,20180607,000000,63.5799,63.5799,60.9932,61.5312,21172.043432236,0
+VHI.US,D,20180608,000000,61.7456,61.964,60.5614,60.5614,12758.63706999,0
+VHI.US,D,20180611,000000,60.6707,61.6404,59.6989,60.9932,11544.632200333,0
+VHI.US,D,20180612,000000,61.3157,62.1793,61.0984,61.964,30238.29224721,0
+VHI.US,D,20180613,000000,62.0691,63.1292,56.5723,57.4358,29070.631131913,0
+VHI.US,D,20180614,000000,57.6511,57.8914,55.3891,56.6814,17981.376691817,0
+VHI.US,D,20180615,000000,56.5723,60.7759,55.4953,60.5614,43216.55841395,0
+VHI.US,D,20180618,000000,60.4552,61.0984,59.5916,60.1296,40756.309541169,0
+VHI.US,D,20180619,000000,59.5916,60.4552,58.2974,59.2681,31151.062713525,0
+VHI.US,D,20180620,000000,59.2681,59.4289,57.545,58.6219,12565.202269181,0
+VHI.US,D,20180621,000000,58.9416,58.9416,56.8967,57.3287,13128.379631951,0
+VHI.US,D,20180622,000000,57.9728,58.1882,56.467,57.2204,46050.579740379,0
+VHI.US,D,20180625,000000,57.005,57.005,54.6338,55.4953,16412.741354011,0
+VHI.US,D,20180626,000000,55.3891,56.1424,54.9563,55.1726,12128.966494442,0
+VHI.US,D,20180627,000000,55.2799,55.7137,54.5226,54.7429,13610.959161052,0
+VHI.US,D,20180628,000000,54.6338,54.6338,53.0168,53.5547,36671.006847012,0
+VHI.US,D,20180629,000000,53.8774,54.3111,51.2392,51.2937,27198.746444924,0
+VHI.US,D,20180702,000000,50.6475,54.5256,49.1994,54.3111,20805.323289036,0
+VHI.US,D,20180703,000000,54.8492,57.3394,54.7429,55.6025,10975.410000037,0
+VHI.US,D,20180705,000000,56.0352,56.0352,53.9875,55.0645,16327.106155736,0
+VHI.US,D,20180706,000000,55.0645,56.6814,54.4193,54.9563,10552.271373269,0
+VHI.US,D,20180709,000000,55.2799,56.467,54.9563,56.1424,8438.5931852679,0
+VHI.US,D,20180710,000000,56.2507,59.5916,56.2507,59.2681,24134.013819615,0
+VHI.US,D,20180711,000000,59.8052,59.8052,54.4193,54.9563,17575.365104704,0
+VHI.US,D,20180712,000000,55.0645,57.2204,55.0645,56.2507,13110.245119376,0
+VHI.US,D,20180713,000000,56.0352,56.7886,55.6025,56.3589,6852.8308078071,0
+VHI.US,D,20180716,000000,56.3589,56.6814,53.127,53.3414,13973.649412568,0
+VHI.US,D,20180717,000000,53.3414,55.3345,52.6952,55.2799,10211.745526011,0
+VHI.US,D,20180718,000000,55.2799,57.2204,54.8492,57.1113,12361.692739164,0
+VHI.US,D,20180719,000000,56.1424,58.2974,55.8745,57.8675,13153.566454973,0
+VHI.US,D,20180720,000000,57.8675,58.5137,56.3589,56.467,10501.897727225,0
+VHI.US,D,20180723,000000,56.467,57.1113,55.927,56.2507,7091.601890055,0
+VHI.US,D,20180724,000000,56.8967,57.545,54.9563,55.7137,9308.042315985,0
+VHI.US,D,20180725,000000,55.3891,56.3589,54.3111,56.1424,13666.3701717,0
+VHI.US,D,20180726,000000,56.467,57.9728,55.1201,55.8199,10397.120543453,0
+VHI.US,D,20180727,000000,55.8199,56.3589,54.4193,55.4953,11356.234764129,0
+VHI.US,D,20180730,000000,55.6025,57.4358,55.1726,55.3891,10613.727221442,0
+VHI.US,D,20180731,000000,56.0352,58.0442,55.3891,57.7584,17895.741493543,0
+VHI.US,D,20180801,000000,57.4358,59.0508,55.6025,56.5723,11638.327181974,0
+VHI.US,D,20180802,000000,56.2507,56.3589,50.6475,51.9428,29775.862176527,0
+VHI.US,D,20180803,000000,52.1583,55.2799,52.1583,55.1726,11143.657977823,0
+VHI.US,D,20180806,000000,55.0645,56.7886,53.8774,55.4953,17433.31142286,0
+VHI.US,D,20180807,000000,55.4953,56.2507,53.8774,54.8492,10744.698701156,0
+VHI.US,D,20180808,000000,54.5256,55.1726,53.5547,54.4193,17376.892939291,0
+VHI.US,D,20180809,000000,54.3111,55.4953,51.7255,52.2644,18044.847485832,0
+VHI.US,D,20180810,000000,52.1583,54.4193,51.4089,54.2029,13173.715913391,0
+VHI.US,D,20180813,000000,53.9875,56.0352,53.5547,53.8774,30748.073545174,0
+VHI.US,D,20180814,000000,53.8774,54.3111,45.5844,45.9089,43917.759566882,0
+VHI.US,D,20180815,000000,45.9089,46.0142,41.0552,42.2433,25392.347497791,0
+VHI.US,D,20180816,000000,42.566,44.0726,42.3515,42.4566,12432.215843625,0
+VHI.US,D,20180817,000000,42.4566,42.566,40.5162,41.2715,14466.303670877,0
+VHI.US,D,20180820,000000,41.9198,42.566,40.8398,41.2715,7753.5115990714,0
+VHI.US,D,20180821,000000,41.1634,43.211,40.9778,42.6732,8299.5619221869,0
+VHI.US,D,20180822,000000,42.9947,43.0999,41.4879,42.0279,5977.3368395648,0
+VHI.US,D,20180823,000000,42.3515,42.3515,40.8398,41.3798,4780.4590095626,0
+VHI.US,D,20180824,000000,41.3798,42.4566,41.1634,41.5951,5639.8334110709,0
+VHI.US,D,20180827,000000,41.4879,42.68,39.1177,39.4413,27731.699620067,0
+VHI.US,D,20180828,000000,39.7648,40.0467,37.0699,37.0699,9426.9241206485,0
+VHI.US,D,20180829,000000,37.0699,38.9182,35.0223,37.8243,19750.499140878,0
+VHI.US,D,20180830,000000,37.7152,37.9315,35.3439,36.8546,15692.398215584,0
+VHI.US,D,20180831,000000,36.8546,37.2437,34.3593,35.7697,23763.263784732,0
+VHI.US,D,20180904,000000,36.0953,38.262,34.9022,37.8303,12219.639057321,0
+VHI.US,D,20180905,000000,37.7202,37.9713,36.3096,37.1791,4596.0914650421,0
+VHI.US,D,20180906,000000,37.1791,38.1539,35.2267,35.3369,10312.492818099,0
+VHI.US,D,20180907,000000,35.2267,35.8788,34.6848,35.0103,5989.4265146153,0
+VHI.US,D,20180910,000000,35.3369,36.0794,34.6848,35.2267,11591.983427613,0
+VHI.US,D,20180911,000000,35.2267,35.7697,33.2753,34.9022,15792.138034751,0
+VHI.US,D,20180912,000000,35.2267,35.8788,34.3593,34.5776,13665.36269878,0
+VHI.US,D,20180913,000000,34.6848,34.6848,32.7334,34.0356,19655.796686315,0
+VHI.US,D,20180914,000000,33.9295,35.2267,33.9295,34.795,7236.6779906613,0
+VHI.US,D,20180917,000000,34.795,35.4441,32.5181,32.8415,11559.744294146,0
+VHI.US,D,20180918,000000,32.6242,33.6009,31.6505,32.1905,15509.038143985,0
+VHI.US,D,20180919,000000,32.0842,33.6009,32.0842,32.8415,9968.9445520805,0
+VHI.US,D,20180920,000000,33.1671,34.1438,32.9508,33.8183,9732.1884156743,0
+VHI.US,D,20180921,000000,33.6009,34.252,30.3513,30.8911,30811.544339189,0
+VHI.US,D,20180924,000000,31.1075,31.4311,29.702,29.702,13531.368800302,0
+VHI.US,D,20180925,000000,29.702,30.4574,25.4726,27.5332,33949.822487722,0
+VHI.US,D,20180926,000000,28.6172,29.049,27.2077,27.4221,15093.959300583,0
+VHI.US,D,20180927,000000,27.4221,27.966,25.7972,26.1218,40127.646438541,0
+VHI.US,D,20180928,000000,26.1218,26.4483,23.9531,24.7132,42864.950364565,0
+VHI.US,D,20181001,000000,25.5808,26.081,24.9813,25.3645,22885.754870647,0
+VHI.US,D,20181002,000000,25.4726,26.9914,25.4726,26.0146,29666.047628151,0
+VHI.US,D,20181003,000000,26.1218,26.7729,25.5808,25.9073,23186.98927399,0
+VHI.US,D,20181004,000000,26.0146,26.7729,25.689,25.689,19923.784483268,0
+VHI.US,D,20181005,000000,25.689,26.0146,24.0622,24.1714,17107.897669416,0
+VHI.US,D,20181008,000000,24.3888,24.6071,23.412,24.2815,25733.880817968,0
+VHI.US,D,20181009,000000,23.9531,24.3888,21.8974,22.223,24232.74616586,0
+VHI.US,D,20181010,000000,21.8974,22.8175,21.138,22.223,31819.017260066,0
+VHI.US,D,20181011,000000,22.0056,23.8478,21.7873,22.7629,20632.037946646,0
+VHI.US,D,20181012,000000,23.1957,24.1714,22.4383,22.9773,14455.221468747,0
+VHI.US,D,20181015,000000,23.0885,23.5212,22.3271,23.0885,15653.10677167,0
+VHI.US,D,20181016,000000,23.1957,24.9317,22.5474,24.7132,19383.778997678,0
+VHI.US,D,20181017,000000,24.7132,24.9317,22.8721,23.0885,12494.67916472,0
+VHI.US,D,20181018,000000,23.0885,23.3584,22.3271,22.7629,31612.485311286,0
+VHI.US,D,20181019,000000,22.7629,23.412,22.223,22.8721,17726.486042835,0
+VHI.US,D,20181022,000000,23.1957,23.412,22.4383,23.3028,9744.2780907248,0
+VHI.US,D,20181023,000000,23.1957,23.1957,22.4383,22.7629,14866.270420464,0
+VHI.US,D,20181024,000000,22.8721,23.1957,22.1931,22.8721,18855.863187138,0
+VHI.US,D,20181025,000000,23.0885,23.3584,22.5474,22.9773,17984.39911058,0
+VHI.US,D,20181026,000000,22.6518,24.7132,22.4383,24.2815,26126.79525711,0
+VHI.US,D,20181029,000000,24.7132,25.148,22.9773,23.6274,17212.674853188,0
+VHI.US,D,20181030,000000,23.5212,23.8478,22.3271,22.5474,35427.785262649,0
+VHI.US,D,20181031,000000,22.9773,23.412,22.4383,22.5474,16375.464855939,0
+VHI.US,D,20181101,000000,22.6518,25.3635,22.3271,24.3888,21384.62021854,0
+VHI.US,D,20181102,000000,24.6071,25.9073,24.6071,25.5808,15597.695761022,0
+VHI.US,D,20181105,000000,26.0146,26.9914,25.4726,25.9073,18355.149145463,0
+VHI.US,D,20181106,000000,26.1218,26.3224,22.9773,23.3028,20975.586212665,0
+VHI.US,D,20181107,000000,23.3028,24.1714,22.9773,23.5212,9366.4757453959,0
+VHI.US,D,20181108,000000,23.412,23.7385,22.3281,23.0885,22001.193646117,0
+VHI.US,D,20181109,000000,24.4979,24.4979,22.4383,22.7629,23662.516492644,0
+VHI.US,D,20181112,000000,23.3028,23.6274,22.5474,22.9773,16561.847346302,0
+VHI.US,D,20181113,000000,23.0885,23.8478,22.6518,22.7629,12297.214472227,0
+VHI.US,D,20181114,000000,22.8721,23.412,22.5474,23.0885,20403.341593606,0
+VHI.US,D,20181115,000000,22.8721,23.8478,22.7629,23.3028,12746.547394939,0
+VHI.US,D,20181116,000000,23.3028,23.3028,22.223,22.8721,18580.823079739,0
+VHI.US,D,20181119,000000,22.8721,23.8478,22.5474,23.0885,8383.1821746197,0
+VHI.US,D,20181120,000000,22.9773,23.5212,22.223,23.3028,21266.745886798,0
+VHI.US,D,20181121,000000,23.1957,25.4726,23.1957,25.3645,17136.106911202,0
+VHI.US,D,20181123,000000,24.8226,24.9317,23.8478,24.4979,12274.042595047,0
+VHI.US,D,20181126,000000,24.7132,24.9317,23.412,23.8478,8904.0456747132,0
+VHI.US,D,20181127,000000,24.0622,24.0622,22.6518,22.8721,12747.55486786,0
+VHI.US,D,20181128,000000,22.9773,23.9531,22.5474,23.6274,18674.51806138,0
+VHI.US,D,20181129,000000,23.412,23.6165,22.7629,23.1957,6780.292757504,0
+VHI.US,D,20181130,000000,23.1957,23.1957,22.0056,22.223,17802.046511901,0
+VHI.US,D,20181203,000000,23.0965,23.2056,22.223,22.9852,13076.998512987,0
+VHI.US,D,20181204,000000,22.879,22.9852,20.7986,20.9068,17122.002290309,0
+VHI.US,D,20181206,000000,21.128,21.8934,19.4834,20.2506,24656.89226555,0
+VHI.US,D,20181207,000000,20.471,20.7986,19.0447,19.1568,10528.092023167,0
+VHI.US,D,20181210,000000,19.8139,19.9252,18.2794,18.9365,22030.410360823,0
+VHI.US,D,20181211,000000,19.0447,19.4904,17.8426,18.2794,13152.558982053,0
+VHI.US,D,20181212,000000,18.5008,19.5945,18.0601,19.4834,20238.116034582,0
+VHI.US,D,20181213,000000,19.4834,22.0026,19.4834,21.4547,42238.302207779,0
+VHI.US,D,20181214,000000,20.7986,23.2056,20.7986,22.6567,42466.998560818,0
+VHI.US,D,20181217,000000,22.6567,22.9852,22.1107,22.4403,21233.499280409,0
+VHI.US,D,20181218,000000,22.4403,22.4403,20.471,20.5792,14664.775836289,0
+VHI.US,D,20181219,000000,20.6883,20.7757,19.5945,19.8139,15433.477674919,0
+VHI.US,D,20181220,000000,19.7018,20.1435,18.607,19.263,15143.325473706,0
+VHI.US,D,20181221,000000,19.263,20.471,19.0308,20.471,43621.562528143,0
+VHI.US,D,20181224,000000,20.471,20.7986,19.9252,20.3599,9051.1367211613,0
+VHI.US,D,20181226,000000,20.6883,21.674,19.4834,21.674,15931.169297832,0
+VHI.US,D,20181227,000000,21.2363,22.5504,20.1435,22.4403,19249.785099202,0
+VHI.US,D,20181228,000000,22.4403,23.0965,21.4547,21.7823,32195.812132475,0
+VHI.US,D,20181231,000000,22.1107,22.757,20.5792,21.128,15806.242655644,0
+VHI.US,D,20190102,000000,20.9068,23.0965,20.5792,22.879,13260.358584587,0
+VHI.US,D,20190103,000000,22.4403,22.6567,21.4547,21.5649,9721.1062135447,0
+VHI.US,D,20190104,000000,22.0026,23.0965,21.7823,22.7688,10301.41061597,0
+VHI.US,D,20190107,000000,22.879,25.1769,22.4403,24.4095,18862.915497585,0
+VHI.US,D,20190108,000000,25.1779,25.7237,24.5198,25.285,23891.212845684,0
+VHI.US,D,20190109,000000,25.285,25.7148,24.0811,24.8483,11840.82923907,0
+VHI.US,D,20190110,000000,24.5198,25.9421,24.0811,25.285,22937.135989613,0
+VHI.US,D,20190111,000000,25.285,25.8876,24.9566,25.5054,18574.778242214,0
+VHI.US,D,20190114,000000,25.5054,27.8042,25.1779,27.1461,120002.11455154,0
+VHI.US,D,20190115,000000,34.1518,35.0283,26.9278,34.1518,96338.590585967,0
+VHI.US,D,20190116,000000,36.2322,40.7197,34.5895,35.465,141161.0608358,0
+VHI.US,D,20190117,000000,34.9171,38.8596,32.9478,38.5331,73774.219577079,0
+VHI.US,D,20190118,000000,39.9534,42.4716,35.7945,37.7648,86754.500689661,0
+VHI.US,D,20190122,000000,37.4382,38.3117,34.261,37.2159,58707.46204536,0
+VHI.US,D,20190123,000000,37.5465,38.6393,34.5895,35.0283,44016.491913127,0
+VHI.US,D,20190124,000000,34.8099,35.0283,31.307,32.1805,43765.631155829,0
+VHI.US,D,20190125,000000,32.1805,34.261,32.1805,32.9478,18822.61658075,0
+VHI.US,D,20190128,000000,32.9478,33.8213,31.4142,33.0569,18870.975280952,0
+VHI.US,D,20190129,000000,33.3836,36.0118,33.2753,35.5761,41165.343547045,0
+VHI.US,D,20190130,000000,36.1211,36.5607,34.5895,36.1211,31561.104192322,0
+VHI.US,D,20190131,000000,35.7945,36.6691,34.7006,36.4515,23902.295047813,0
+VHI.US,D,20190201,000000,36.2322,38.5331,35.7061,37.9831,34190.608515812,0
+VHI.US,D,20190204,000000,37.8749,37.9831,35.0283,35.7945,23313.93086202,0
+VHI.US,D,20190205,000000,36.0118,36.0118,33.6029,35.0283,27608.787923721,0
+VHI.US,D,20190206,000000,34.8099,35.4084,34.1518,34.9171,11035.85837529,0
+VHI.US,D,20190207,000000,34.261,34.3692,32.6182,33.0569,21047.116790046,0
+VHI.US,D,20190208,000000,33.1652,33.4967,32.2917,33.4967,12028.219202354,0
+VHI.US,D,20190211,000000,33.3836,33.4967,32.3125,32.9478,5292.2552533682,0
+VHI.US,D,20190212,000000,33.1652,35.2467,33.1652,34.5895,18397.463008139,0
+VHI.US,D,20190213,000000,34.4823,36.3414,33.9344,36.0118,21796.676643179,0
+VHI.US,D,20190214,000000,35.9027,36.4515,35.1374,35.2467,15916.057204019,0
+VHI.US,D,20190215,000000,35.5761,37.9831,35.2467,37.8749,45119.674761488,0
+VHI.US,D,20190219,000000,37.5465,41.0482,37.468,40.4994,32899.028231247,0
+VHI.US,D,20190220,000000,40.6105,41.7033,37.3638,41.3758,44349.965449937,0
+VHI.US,D,20190221,000000,41.3758,43.7848,41.0502,43.5674,42357.184012442,0
+VHI.US,D,20190222,000000,43.894,47.9457,43.894,46.9601,51982.580298504,0
+VHI.US,D,20190225,000000,48.9284,49.3671,46.1938,48.3804,44404.368987665,0
+VHI.US,D,20190226,000000,48.7101,48.9184,47.3959,47.9457,20156.510727992,0
+VHI.US,D,20190227,000000,48.163,48.163,42.691,44.5511,33507.541875457,0
+VHI.US,D,20190228,000000,44.1144,44.5511,42.691,44.3327,18522.389650328,0
+VHI.US,D,20190301,000000,44.6622,45.3184,41.2666,43.0185,36747.574788998,0
+VHI.US,D,20190304,000000,42.9103,43.6757,40.4994,42.3645,25282.532949415,0
+VHI.US,D,20190305,000000,42.3645,42.4716,41.4849,42.1431,26447.171645949,0
+VHI.US,D,20190306,000000,42.0349,43.6757,41.6497,42.691,17716.411313627,0
+VHI.US,D,20190307,000000,42.691,46.8499,42.4716,46.0816,36031.261542255,0
+VHI.US,D,20190308,000000,46.1938,46.3049,43.6637,44.4339,29830.265714255,0
+VHI.US,D,20190311,000000,44.5431,48.9393,44.3247,47.9527,44114.216786453,0
+VHI.US,D,20190312,000000,43.9933,43.9933,32.9955,33.327,132824.22241554,0
+VHI.US,D,20190313,000000,33.6565,34.0952,29.697,30.245,88885.305917317,0
+VHI.US,D,20190314,000000,30.0266,30.6867,27.7158,27.8251,40618.285751009,0
+VHI.US,D,20190315,000000,27.8251,28.0445,25.2959,26.0673,77048.50656993,0
+VHI.US,D,20190318,000000,26.0673,26.8364,25.2959,25.8479,37117.31735096,0
+VHI.US,D,20190319,000000,25.8479,26.7243,24.3054,24.5267,52989.04574646,0
+VHI.US,D,20190320,000000,24.4175,24.9644,23.2066,24.6349,48403.029010627,0
+VHI.US,D,20190321,000000,24.7461,28.4862,24.7461,26.506,77650.975376615,0
+VHI.US,D,20190322,000000,26.506,26.8364,23.7565,24.4175,37618.031392636,0
+VHI.US,D,20190325,000000,24.8572,26.0673,23.5371,25.0776,24144.088548823,0
+VHI.US,D,20190326,000000,25.5154,25.8479,24.4175,24.9644,15289.409047233,0
+VHI.US,D,20190327,000000,24.8572,26.0673,24.3054,25.5154,27848.566478889,0
+VHI.US,D,20190328,000000,25.6276,26.0673,25.0776,25.7367,9215.3548072643,0
+VHI.US,D,20190329,000000,25.7367,26.2746,25.1868,25.4071,18541.531635825,0
+VHI.US,D,20190401,000000,25.4071,26.7253,25.4071,26.3957,17540.103552473,0
+VHI.US,D,20190402,000000,26.3957,26.3957,24.1962,24.5267,31169.1972261,0
+VHI.US,D,20190403,000000,24.8572,25.2959,24.5267,24.5267,17816.151132794,0
+VHI.US,D,20190404,000000,24.6349,25.2959,24.6349,24.9644,11744.111838666,0
+VHI.US,D,20190405,000000,24.9644,25.6276,24.7471,25.4071,16340.203303709,0
+VHI.US,D,20190408,000000,25.4071,25.8479,25.1868,25.6276,11302.838699322,0
+VHI.US,D,20190409,000000,25.4071,25.4071,24.1962,24.6349,24422.151074985,0
+VHI.US,D,20190410,000000,24.8572,26.1208,24.4175,25.956,29628.77113008,0
+VHI.US,D,20190411,000000,25.956,27.8251,25.8479,27.3863,34720.539272193,0
+VHI.US,D,20190412,000000,27.6057,28.1556,26.8364,27.9362,26838.07113925,0
+VHI.US,D,20190415,000000,28.3759,31.5661,28.0455,29.035,61038.754384269,0
+VHI.US,D,20190416,000000,28.9249,30.0266,28.5953,28.9249,24542.04035257,0
+VHI.US,D,20190417,000000,28.9249,29.9144,28.4862,29.4757,19105.716471517,0
+VHI.US,D,20190418,000000,29.9144,30.9617,29.4757,29.9144,18843.773512089,0
+VHI.US,D,20190422,000000,29.5859,29.697,27.4955,27.7158,19284.039178511,0
+VHI.US,D,20190423,000000,28.0455,29.3665,27.8251,29.3665,24483.606923159,0
+VHI.US,D,20190424,000000,29.2553,29.4757,28.1556,29.3665,22516.012308686,0
+VHI.US,D,20190425,000000,29.3665,29.3665,26.6211,26.8364,19354.562282973,0
+VHI.US,D,20190426,000000,26.7253,28.3759,26.3957,28.2648,21495.442239837,0
+VHI.US,D,20190429,000000,28.8146,29.4916,27.8251,29.3665,16749.237309584,0
+VHI.US,D,20190430,000000,29.2553,29.2553,26.9466,27.6057,21213.349821991,0
+VHI.US,D,20190501,000000,27.7158,27.7158,25.956,26.2866,14614.402190245,0
+VHI.US,D,20190502,000000,26.1774,26.8364,24.9644,25.956,17363.79579132,0
+VHI.US,D,20190503,000000,25.8479,27.166,25.8479,27.0548,14523.729627366,0
+VHI.US,D,20190506,000000,26.6171,27.2761,25.7367,26.3957,8082.9552441982,0
+VHI.US,D,20190507,000000,25.8479,26.2866,25.0359,25.4071,13398.382374747,0
+VHI.US,D,20190508,000000,25.2959,26.0673,25.0776,25.8479,7099.661673422,0
+VHI.US,D,20190509,000000,25.7367,25.8955,24.6349,25.5154,8612.8860005797,0
+VHI.US,D,20190510,000000,25.2959,27.166,25.2959,26.506,20625.99310912,0
+VHI.US,D,20190513,000000,25.6276,25.6276,24.4175,24.5267,12779.794001328,0
+VHI.US,D,20190514,000000,24.5267,25.5154,24.5267,24.8572,12671.994398794,0
+VHI.US,D,20190515,000000,24.8572,25.2959,24.4175,24.5267,18579.815606819,0
+VHI.US,D,20190516,000000,24.5267,25.1868,24.4175,25.0776,12998.415625159,0
+VHI.US,D,20190517,000000,24.7461,25.5154,24.5267,24.7461,11700.790503069,0
+VHI.US,D,20190520,000000,24.6349,24.6349,21.8874,22.1068,49243.261426638,0
+VHI.US,D,20190521,000000,22.218,22.7678,22.1068,22.6547,9539.7610877868,0
+VHI.US,D,20190522,000000,22.218,22.218,20.8959,20.8959,42065.016865388,0
+VHI.US,D,20190523,000000,20.8959,21.007,19.5767,19.9082,38005.908467174,0
+VHI.US,D,20190524,000000,20.1285,20.1285,19.138,19.9082,39906.002395948,0
+VHI.US,D,20190528,000000,20.1285,21.6671,20.0154,21.4467,18761.160732577,0
+VHI.US,D,20190529,000000,21.8874,22.4373,21.1182,22.218,14972.055077157,0
+VHI.US,D,20190530,000000,22.5484,23.5371,22.4373,22.5484,11323.99563066,0
+VHI.US,D,20190531,000000,21.8874,22.1068,21.4467,21.9966,15238.027928269,0
+VHI.US,D,20190603,000000,22.221,22.9961,21.7753,22.7758,15424.410418631,0
+VHI.US,D,20190604,000000,22.9961,24.9942,22.9961,24.885,23408.633316583,0
+VHI.US,D,20190605,000000,24.885,25.2175,22.9961,23.2205,16186.059946814,0
+VHI.US,D,20190606,000000,23.2205,23.554,22.7758,23.1083,8584.6767587951,0
+VHI.US,D,20190607,000000,23.3287,23.9976,23.1083,23.8855,10899.849530971,0
+VHI.US,D,20190610,000000,23.9976,24.9902,23.7565,24.1078,10820.259170222,0
+VHI.US,D,20190611,000000,24.7748,24.7748,23.7744,24.1078,10774.922888782,0
+VHI.US,D,20190612,000000,23.9976,24.4413,23.3287,23.6631,10763.840686653,0
+VHI.US,D,20190613,000000,23.6631,25.3277,23.6631,24.7748,13298.64255558,0
+VHI.US,D,20190614,000000,24.7748,25.3277,24.1078,24.4413,9681.8147696305,0
+VHI.US,D,20190617,000000,24.4413,24.885,24.3858,24.5525,4947.6995144282,0
+VHI.US,D,20190618,000000,24.9942,26.3292,24.7748,26.218,11072.127400441,0
+VHI.US,D,20190619,000000,26.1049,27.44,25.8846,26.5526,13159.611292499,0
+VHI.US,D,20190620,000000,26.884,27.2176,26.494,26.7729,8562.5123545358,0
+VHI.US,D,20190621,000000,26.5526,26.9973,26.1844,26.5526,7866.3485662096,0
+VHI.US,D,20190624,000000,26.4394,27.8835,26.4394,27.8835,11612.132886031,0
+VHI.US,D,20190625,000000,27.7744,29.4399,27.5521,28.9982,17875.592035125,0
+VHI.US,D,20190626,000000,29.2176,31.4371,29.2176,30.5497,17881.636872651,0
+VHI.US,D,20190627,000000,30.7711,31.2088,29.2226,29.8827,16805.655793153,0
+VHI.US,D,20190628,000000,29.9958,32.9955,29.9958,32.9955,77889.746458863,0
+VHI.US,D,20190701,000000,33.33,35.2168,31.5512,32.1061,29108.915102906,0
+VHI.US,D,20190702,000000,31.9959,32.1061,29.5521,30.7711,12762.666961673,0
+VHI.US,D,20190703,000000,30.9954,30.9954,29.7726,29.8827,4159.8556903022,0
+VHI.US,D,20190705,000000,29.6614,29.6614,27.8835,28.3302,13947.455116625,0
+VHI.US,D,20190708,000000,28.3302,30.5497,27.8835,29.1065,13681.482265513,0
+VHI.US,D,20190709,000000,28.9982,29.7209,28.1059,28.7749,8652.1774444939,0
+VHI.US,D,20190710,000000,28.8841,29.9958,27.44,27.44,13917.230928999,0
+VHI.US,D,20190711,000000,27.6623,28.3302,25.4409,25.7743,23320.983172467,0
+VHI.US,D,20190712,000000,26.1049,26.9466,25.9927,26.4394,9207.2950238973,0
+VHI.US,D,20190715,000000,26.4394,26.7193,24.885,25.2175,11282.689240905,0
+VHI.US,D,20190716,000000,25.2175,27.2196,25.2175,26.884,10091.856248428,0
+VHI.US,D,20190717,000000,26.7729,27.1054,25.6622,26.1049,5564.2729420051,0
+VHI.US,D,20190718,000000,25.9957,27.6623,25.9957,27.5521,6948.5407352905,0
+VHI.US,D,20190719,000000,27.3297,27.44,26.5526,26.5526,8320.7188535253,0
+VHI.US,D,20190722,000000,26.884,27.2196,24.7748,25.2175,12289.154688861,0
+VHI.US,D,20190723,000000,25.4409,26.6627,23.8855,23.9976,22688.290178156,0
+VHI.US,D,20190724,000000,23.9976,24.9703,23.3287,23.554,13649.243132045,0
+VHI.US,D,20190725,000000,23.3287,23.554,22.1068,22.1077,30499.227733717,0
+VHI.US,D,20190726,000000,22.3281,23.9976,22.1077,23.2205,21203.275092782,0
+VHI.US,D,20190729,000000,23.4428,24.1078,22.4413,23.1083,6416.5950330673,0
+VHI.US,D,20190730,000000,22.887,25.551,22.6617,25.3277,18479.068314731,0
+VHI.US,D,20190731,000000,25.3277,25.3277,23.4428,23.8855,7791.7955700647,0
+VHI.US,D,20190801,000000,23.7744,24.2518,22.9961,22.9961,11080.187183808,0
+VHI.US,D,20190802,000000,22.6617,23.4428,22.4413,22.6617,7397.8736580017,0
+VHI.US,D,20190805,000000,22.6617,22.9108,21.7753,21.9966,14148.949700801,0
+VHI.US,D,20190806,000000,22.1077,22.6617,21.9966,22.4413,8913.1129310011,0
+VHI.US,D,20190807,000000,22.1077,22.5534,21.6631,21.8864,8014.4470855786,0
+VHI.US,D,20190808,000000,21.9966,22.7758,21.1093,21.7753,11608.102994348,0
+VHI.US,D,20190809,000000,21.1093,21.1093,19.9976,20.2179,19581.24369017,0
+VHI.US,D,20190812,000000,20.2179,21.2194,19.6651,21.1093,9901.4438663817,0
+VHI.US,D,20190813,000000,21.1093,22.7758,20.6556,21.8864,13022.594975259,0
+VHI.US,D,20190814,000000,21.2194,21.4407,19.8854,20.8859,14789.702478478,0
+VHI.US,D,20190815,000000,20.7747,21.2194,19.9976,20.2179,9659.6503653712,0
+VHI.US,D,20190816,000000,20.3301,21.2194,19.9976,20.2179,13716.743817744,0
+VHI.US,D,20190819,000000,20.8859,21.3852,20.4422,21.2194,9535.7311961033,0
+VHI.US,D,20190820,000000,20.8859,21.2194,20.5515,20.5515,4387.5445704205,0
+VHI.US,D,20190821,000000,20.996,21.1093,20.1088,20.5515,4021.831900142,0
+VHI.US,D,20190822,000000,20.7747,21.1093,20.3301,20.8859,5822.1860097497,0
+VHI.US,D,20190823,000000,20.8859,21.2194,19.1082,19.2184,20976.593685585,0
+VHI.US,D,20190826,000000,20.1088,20.5515,19.7752,20.1088,5879.6119662397,0
+VHI.US,D,20190827,000000,20.5515,20.6626,19.6651,20.2179,7574.1814191552,0
+VHI.US,D,20190828,000000,19.7752,21.9966,19.7752,21.1093,6281.5936616697,0
+VHI.US,D,20190829,000000,21.1093,22.4413,21.1093,22.3281,5909.836153866,0
+VHI.US,D,20190830,000000,22.4433,22.6666,21.6631,21.8814,4439.9331623061,0
+VHI.US,D,20190903,000000,21.6562,23.6761,20.6467,21.9936,24587.376634009,0
+VHI.US,D,20190904,000000,21.9936,23.1162,21.8814,23.0031,7512.7255709817,0
+VHI.US,D,20190905,000000,23.3386,24.2388,22.3668,23.7872,12321.393822329,0
+VHI.US,D,20190906,000000,24.0126,24.1248,22.7808,22.893,6485.1031916869,0
+VHI.US,D,20190909,000000,23.0031,24.6875,23.0031,23.5659,11284.704186746,0
+VHI.US,D,20190910,000000,23.7872,25.5848,23.6821,25.1352,12320.386349408,0
+VHI.US,D,20190911,000000,25.5848,26.0344,24.9118,25.8081,10678.205488378,0
+VHI.US,D,20190912,000000,25.696,26.0344,24.3481,25.1352,11051.977942024,0
+VHI.US,D,20190913,000000,24.9118,25.696,24.6875,25.0219,5682.1472737477,0
+VHI.US,D,20190916,000000,24.9118,25.4726,24.4632,24.4632,6757.1208803238,0
+VHI.US,D,20190917,000000,24.3481,25.0219,23.6761,24.6875,6782.3077033457,0
+VHI.US,D,20190918,000000,24.5733,24.7986,23.4548,23.9015,6074.054239969,0
+VHI.US,D,20190919,000000,24.3481,24.5733,23.5084,23.6761,5088.745723351,0
+VHI.US,D,20190920,000000,23.5659,24.2388,23.5659,23.5659,8755.9471553443,0
+VHI.US,D,20190923,000000,23.3386,24.2388,23.2294,23.3386,7073.4673774792,0
+VHI.US,D,20190924,000000,23.4548,23.4548,22.3281,22.4433,5355.7260473835,0
+VHI.US,D,20190925,000000,22.4433,23.0031,22.3281,22.7808,4743.1825114901,0
+VHI.US,D,20190926,000000,22.6656,22.893,22.1058,22.1058,3525.1477501495,0
+VHI.US,D,20190927,000000,22.5554,22.7758,21.8814,21.8814,4889.2660850173,0
+VHI.US,D,20190930,000000,21.9936,22.1058,21.0954,21.3196,8894.9784184253,0
+VHI.US,D,20191001,000000,21.6562,22.22,21.0954,21.0954,3996.6450771201,0
+VHI.US,D,20191002,000000,21.0954,21.4308,20.7589,21.0954,4116.5343547045,0
+VHI.US,D,20191003,000000,21.0954,21.0954,20.1971,20.7589,9630.4336506657,0
+VHI.US,D,20191004,000000,21.277,21.3196,20.6467,20.871,2411.8901725802,0
+VHI.US,D,20191007,000000,20.871,21.2075,20.7589,20.7589,5023.259983494,0
+VHI.US,D,20191008,000000,20.6467,20.6487,20.0849,20.1971,6264.4666220148,0
+VHI.US,D,20191009,000000,20.6467,20.6467,19.9718,19.9718,12094.712415131,0
+VHI.US,D,20191010,000000,19.8616,20.5356,18.8511,19.1886,11469.071731267,0
+VHI.US,D,20191011,000000,19.6382,22.22,19.6382,21.7693,15879.788178868,0
+VHI.US,D,20191014,000000,22.1058,22.22,21.3196,21.3196,8048.7011648884,0
+VHI.US,D,20191015,000000,21.3196,21.937,20.9833,21.546,5811.10380762,0
+VHI.US,D,20191016,000000,21.4308,21.9936,21.4308,21.6562,4498.366591717,0
+VHI.US,D,20191017,000000,21.7693,22.22,21.546,21.9936,4800.6084679801,0
+VHI.US,D,20191018,000000,21.7693,22.1058,21.546,21.8814,4266.6478199152,0
+VHI.US,D,20191021,000000,21.9936,22.6656,21.7693,22.5554,11282.689240905,0
+VHI.US,D,20191022,000000,22.4433,22.7808,22.1237,22.5554,7625.56253812,0
+VHI.US,D,20191023,000000,22.5554,22.7808,21.9936,21.9936,6803.4646346841,0
+VHI.US,D,20191024,000000,22.1058,22.1058,20.871,21.3196,7460.3369790961,0
+VHI.US,D,20191025,000000,21.2075,21.9936,20.871,21.4308,5559.2355774007,0
+VHI.US,D,20191028,000000,21.3196,21.8814,21.0954,21.0954,3099.9941775393,0
+VHI.US,D,20191029,000000,21.0954,21.6562,20.5356,20.871,9545.805925312,0
+VHI.US,D,20191030,000000,20.871,21.2075,20.5356,20.871,5410.1295851109,0
+VHI.US,D,20191031,000000,20.6467,21.3196,20.6467,21.2075,10110.998233924,0
+VHI.US,D,20191101,000000,21.3196,21.8814,20.871,21.546,9457.1483082748,0
+VHI.US,D,20191104,000000,21.546,22.1614,20.7589,21.0954,17153.233950856,0
+VHI.US,D,20191105,000000,20.9833,22.4433,20.9833,21.9936,14042.157571187,0
+VHI.US,D,20191106,000000,22.22,22.6656,21.8814,21.9936,10292.343359682,0
+VHI.US,D,20191107,000000,22.1058,22.9445,22.078,22.22,8596.7664338456,0
+VHI.US,D,20191108,000000,22.1058,23.3386,22.1058,22.7808,16083.297708885,0
+VHI.US,D,20191111,000000,22.4433,23.1162,21.546,23.0031,10512.979929354,0
+VHI.US,D,20191112,000000,22.6656,23.5659,22.5554,22.893,7115.7812401561,0
+VHI.US,D,20191113,000000,22.7808,23.5659,22.7808,23.5659,7008.9891105431,0
+VHI.US,D,20191114,000000,23.2294,24.4632,23.2294,24.2388,7255.819976158,0
+VHI.US,D,20191115,000000,24.3481,24.5733,24.1248,24.4632,6690.6276675459,0
+VHI.US,D,20191118,000000,24.1248,24.4632,23.7872,24.3481,4079.257856632,0
+VHI.US,D,20191119,000000,24.2388,24.3481,23.1162,23.4548,5953.1574894637,0
+VHI.US,D,20191120,000000,23.3386,23.9015,22.9704,23.0031,4563.852331574,0
+VHI.US,D,20191121,000000,23.2294,23.2294,21.6562,21.7693,6368.2363328652,0
+VHI.US,D,20191122,000000,22.22,22.2318,21.546,21.7693,4153.8108527769,0
+VHI.US,D,20191125,000000,21.7693,23.1162,21.2075,23.0031,13233.156815723,0
+VHI.US,D,20191126,000000,23.0031,23.0031,21.546,21.6562,8675.3493216741,0
+VHI.US,D,20191127,000000,21.8814,23.1162,21.546,22.3281,11235.338013623,0
+VHI.US,D,20191129,000000,21.9936,22.22,21.546,21.7693,3800.187857549,0
+VHI.US,D,20191202,000000,21.9956,22.5634,20.8622,20.8622,24894.655874877,0
+VHI.US,D,20191203,000000,20.8622,21.3564,20.6913,21.0884,10381.00097672,0
+VHI.US,D,20191204,000000,21.0884,21.7693,21.0884,21.3167,5942.0752873341,0
+VHI.US,D,20191205,000000,21.6552,21.6552,20.5226,20.6348,9689.8745529975,0
+VHI.US,D,20191206,000000,20.9247,21.3167,20.6348,20.7489,6552.6038773857,0
+VHI.US,D,20191209,000000,20.7489,21.3167,20.6368,20.9763,7337.4252827491,0
+VHI.US,D,20191210,000000,20.9763,20.9763,20.5226,20.8622,6560.6636607527,0
+VHI.US,D,20191211,000000,20.6348,20.9763,20.5226,20.6348,7617.502754753,0
+VHI.US,D,20191212,000000,20.8622,20.8622,20.1812,20.4085,12824.122809847,0
+VHI.US,D,20191213,000000,20.4085,20.6348,20.0679,20.0679,8004.3723563698,0
+VHI.US,D,20191216,000000,20.4085,20.4095,19.8418,19.8418,13452.785912474,0
+VHI.US,D,20191217,000000,20.4085,20.4085,19.5023,19.6155,21774.51223892,0
+VHI.US,D,20191218,000000,19.6155,20.6348,19.1618,20.4085,39436.52001482,0
+VHI.US,D,20191219,000000,20.6348,21.2016,20.4085,20.5226,16991.030810595,0
+VHI.US,D,20191220,000000,20.6348,21.7693,20.5226,20.5226,97217.106972972,0
+VHI.US,D,20191223,000000,20.5226,21.9956,20.5226,21.8824,13841.670459933,0
+VHI.US,D,20191224,000000,21.8824,22.1087,21.6552,21.9956,12018.144473145,0
+VHI.US,D,20191226,000000,21.8824,22.3331,21.543,21.6552,5701.2892592444,0
+VHI.US,D,20191227,000000,21.7693,21.7693,20.6348,20.8622,12806.995770192,0
+VHI.US,D,20191230,000000,20.9763,21.4269,20.9763,20.9763,12790.876203457,0
+VHI.US,D,20191231,000000,20.8622,21.543,20.6348,21.2016,10176.483973781,0
+VHI.US,D,20200102,000000,21.543,21.7395,20.1812,20.4085,21349.35866631,0
+VHI.US,D,20200103,000000,20.2953,20.8055,20.0679,20.0679,15506.015725221,0
+VHI.US,D,20200106,000000,20.0679,20.2953,20.0679,20.0679,12147.101007017,0
+VHI.US,D,20200107,000000,20.0679,20.2953,20.0679,20.1812,4133.6613943594,0
+VHI.US,D,20200108,000000,20.0679,20.2953,19.9549,20.0679,14843.098543284,0
+VHI.US,D,20200109,000000,20.0679,20.1265,19.3871,19.5023,42639.276430288,0
+VHI.US,D,20200110,000000,19.6155,19.9549,19.5023,19.7276,15260.192332528,0
+VHI.US,D,20200113,000000,19.7276,20.1812,19.6155,19.8418,15584.598613051,0
+VHI.US,D,20200114,000000,19.8418,20.4085,19.7276,20.1812,10876.67765379,0
+VHI.US,D,20200115,000000,20.0679,20.2953,19.7276,20.0679,6874.9952120664,0
+VHI.US,D,20200116,000000,20.0679,20.1812,19.8418,19.9549,5026.2824022566,0
+VHI.US,D,20200117,000000,20.2953,20.2953,19.8418,19.8418,6783.3151762666,0
+VHI.US,D,20200121,000000,19.8418,20.0679,19.5023,19.8418,17613.649075697,0
+VHI.US,D,20200122,000000,19.7276,19.8418,19.6155,19.8418,4200.1546071373,0
+VHI.US,D,20200123,000000,19.7276,19.8208,19.3871,19.5023,12253.89313663,0
+VHI.US,D,20200124,000000,19.3871,19.5023,19.0477,19.0477,13083.043350512,0
+VHI.US,D,20200127,000000,19.0477,19.3871,18.7061,19.0477,6682.5678841789,0
+VHI.US,D,20200128,000000,19.0477,19.2739,18.8213,19.2739,6889.0998329587,0
+VHI.US,D,20200129,000000,19.3871,19.3871,19.0477,19.2739,3501.9758729694,0
+VHI.US,D,20200130,000000,19.2739,19.2739,18.8213,19.0477,3749.8142115052,0
+VHI.US,D,20200131,000000,18.9345,19.2739,18.8213,18.8213,9958.8698228717,0
+VHI.US,D,20200203,000000,19.0477,19.0477,18.8213,18.8213,5952.1500165428,0
+VHI.US,D,20200204,000000,18.9345,19.1618,18.7061,18.8213,8696.5062530125,0
+VHI.US,D,20200205,000000,18.8213,19.8418,18.8213,19.8418,4620.2708151431,0
+VHI.US,D,20200206,000000,19.8418,20.0679,19.0477,19.1618,5520.9516064074,0
+VHI.US,D,20200207,000000,19.2739,19.2739,18.3678,18.4818,6864.9204828576,0
+VHI.US,D,20200210,000000,18.4818,18.593,17.5737,17.5737,18084.138929747,0
+VHI.US,D,20200211,000000,17.9151,18.3678,17.6878,18.0273,5093.7830879554,0
+VHI.US,D,20200212,000000,18.2547,18.3678,17.6878,17.801,6492.1555021331,0
+VHI.US,D,20200213,000000,17.801,17.9151,17.4615,17.6878,7662.8390361924,0
+VHI.US,D,20200214,000000,17.6878,18.1424,17.5737,17.9151,9772.4873325094,0
+VHI.US,D,20200218,000000,18.0273,18.1424,17.2213,17.2322,14533.804356575,0
+VHI.US,D,20200219,000000,17.4615,17.9151,17.3463,17.5737,5211.6574196981,0
+VHI.US,D,20200220,000000,17.5737,18.593,17.4615,18.4818,12180.347613406,0
+VHI.US,D,20200221,000000,18.593,18.593,17.5737,17.9151,8903.0382017923,0
+VHI.US,D,20200224,000000,17.5737,17.5737,16.5523,17.0089,8163.5530778684,0
+VHI.US,D,20200225,000000,16.8928,17.0089,14.7398,15.1925,34217.810284676,0
+VHI.US,D,20200226,000000,15.4208,16.1006,15.1925,15.4208,9745.2855636457,0
+VHI.US,D,20200227,000000,15.1925,15.7612,13.8327,14.5115,24914.805333295,0
+VHI.US,D,20200228,000000,15.4744,16.4382,15.1925,15.7612,11246.420215753,0
+VHI.US,D,20200302,000000,15.8733,15.8733,14.8511,15.0793,8275.3825720858,0
+VHI.US,D,20200303,000000,15.0793,15.6451,14.8511,15.4208,7509.7031522191,0
+VHI.US,D,20200304,000000,15.4208,15.6451,15.4208,15.4208,8425.4960372965,0
+VHI.US,D,20200305,000000,15.5338,15.6451,14.9662,15.4208,9546.8133982329,0
+VHI.US,D,20200306,000000,15.0744,15.4208,14.3855,14.3855,9021.9200064558,0
+VHI.US,D,20200309,000000,13.6937,14.0401,12.3119,12.4282,15133.250744497,0
+VHI.US,D,20200310,000000,12.6584,12.8708,12.0827,12.3119,14099.583527677,0
+VHI.US,D,20200311,000000,12.0827,12.3239,11.5079,11.5079,9897.4139746982,0
+VHI.US,D,20200312,000000,11.0475,11.2222,9.66676,9.78191,17591.484671437,0
+VHI.US,D,20200313,000000,9.89705,10.4708,9.20551,10.0112,34172.474003236,0
+VHI.US,D,20200316,000000,9.78091,15.1885,9.32035,12.0827,50090.546153097,0
+VHI.US,D,20200317,000000,12.4282,13.5884,11.6222,12.8877,12963.154072928,0
+VHI.US,D,20200318,000000,12.8877,12.8877,8.74555,9.2064,27821.364710025,0
+VHI.US,D,20200319,000000,9.66775,12.4282,9.55063,11.8525,21882.311841454,0
+VHI.US,D,20200320,000000,10.5868,11.6222,10.2425,11.37,35665.548871975,0
+VHI.US,D,20200323,000000,11.0475,11.2778,9.89705,11.2778,11101.344115147,0
+VHI.US,D,20200324,000000,11.7373,11.7373,10.2425,10.9313,12888.601076783,0
+VHI.US,D,20200325,000000,11.1895,12.6584,10.9174,12.5423,19159.112536323,0
+VHI.US,D,20200326,000000,12.4282,12.8311,11.8525,12.7726,25725.821034601,0
+VHI.US,D,20200327,000000,12.3119,12.3119,10.8162,11.7373,10705.407257241,0
+VHI.US,D,20200330,000000,11.3918,12.1978,10.5868,12.1978,13930.32807697,0
+VHI.US,D,20200331,000000,12.0827,12.0827,10.8479,11.8525,8734.7902240058,0
+VHI.US,D,20200401,000000,11.2787,11.2787,9.89705,10.1333,22818.254184949,0
+VHI.US,D,20200402,000000,10.1274,10.8162,10.1274,10.4598,12992.370787633,0
+VHI.US,D,20200403,000000,10.1274,10.6266,9.89705,10.4777,9480.320185455,0
+VHI.US,D,20200406,000000,10.2514,12.0827,10.0122,12.0827,19251.800045044,0
+VHI.US,D,20200407,000000,12.0827,12.3119,11.3839,11.8525,17507.864419005,0
+VHI.US,D,20200408,000000,12.1978,12.7726,11.2778,12.5423,18409.55268319,0
+VHI.US,D,20200409,000000,12.4282,12.8877,11.6222,12.4282,10075.736681693,0
+VHI.US,D,20200413,000000,12.6584,12.6584,10.9313,11.1626,22102.948411127,0
+VHI.US,D,20200414,000000,11.6222,11.7373,11.0475,11.3572,10386.038341324,0
+VHI.US,D,20200415,000000,10.9889,11.2778,10.1274,10.3982,19773.671018058,0
+VHI.US,D,20200416,000000,10.5868,10.701,9.89705,10.3031,13672.415009225,0
+VHI.US,D,20200417,000000,10.4708,10.8241,9.66676,10.7109,19449.264737535,0
+VHI.US,D,20200420,000000,9.90696,11.2231,9.78091,10.3795,22536.161767104,0
+VHI.US,D,20200421,000000,9.78091,10.4439,9.32035,9.78191,10682.235380061,0
+VHI.US,D,20200422,000000,10.3041,10.3566,9.78191,10.3566,15776.018468017,0
+VHI.US,D,20200423,000000,10.3566,10.3566,9.78091,10.17,13206.96251978,0
+VHI.US,D,20200424,000000,9.78091,10.3566,9.78091,10.2315,17553.200700444,0
+VHI.US,D,20200427,000000,10.2425,10.2425,9.43748,9.98042,21749.325415898,0
+VHI.US,D,20200428,000000,10.1274,10.1274,9.55063,9.75311,22715.49194702,0
+VHI.US,D,20200429,000000,9.95854,10.9085,9.55063,10.5512,37817.51103097,0
+VHI.US,D,20200430,000000,10.701,11.0475,9.89803,10.1343,17393.012506025,0
+VHI.US,D,20200501,000000,10.3487,10.3487,9.66676,9.83848,20752.934697151,0
+VHI.US,D,20200504,000000,9.78091,9.78289,9.43748,9.71638,10961.305379145,0
+VHI.US,D,20200505,000000,9.78091,10.0945,9.55063,9.60621,18759.145786735,0
+VHI.US,D,20200506,000000,10.0112,10.0112,9.43648,9.43648,17385.960195579,0
+VHI.US,D,20200507,000000,9.43648,9.76403,8.80301,8.9792,21868.207220561,0
+VHI.US,D,20200508,000000,9.32035,9.7144,8.99975,9.34159,16957.784204206,0
+VHI.US,D,20200511,000000,9.34348,9.38298,8.97681,9.09076,26450.194064712,0
+VHI.US,D,20200512,000000,9.50299,9.54963,8.86068,8.86068,22753.775918013,0
+VHI.US,D,20200513,000000,9.27151,9.27151,8.74555,8.79617,20876.853866419,0
+VHI.US,D,20200514,000000,9.032,9.32035,8.74555,9.2463,20597.783867336,0
+VHI.US,D,20200515,000000,9.20551,9.51092,9.20551,9.35518,14084.471433864,0
+VHI.US,D,20200518,000000,9.47519,9.78091,8.93424,9.635,26616.427096657,0
+VHI.US,D,20200519,000000,9.73326,9.78091,8.76738,9.08382,20115.204338235,0
+VHI.US,D,20200520,000000,9.20551,9.78091,8.97563,9.40165,18866.945389269,0
+VHI.US,D,20200521,000000,9.66676,9.66676,9.20938,9.40263,6863.9130099368,0
+VHI.US,D,20200522,000000,9.40263,9.93773,9.20938,9.78488,20274.385059734,0
+VHI.US,D,20200526,000000,10.0112,11.1606,9.78091,10.4946,35303.866093381,0
+VHI.US,D,20200527,000000,10.5868,11.1616,10.2465,11.0822,16008.74471274,0
+VHI.US,D,20200528,000000,11.0315,11.3918,10.8162,11.0881,15592.658396418,0
+VHI.US,D,20200529,000000,9.43648,10.5868,8.97563,9.02049,53841.367837523,0
+VHI.US,D,20200601,000000,9.34447,10.3566,9.20551,10.0826,29262.05098688,0
+VHI.US,D,20200602,000000,10.0787,10.2325,9.39778,10.2027,62131.862503421,0
+VHI.US,D,20200603,000000,11.2212,12.3913,10.4042,10.5868,131949.73592021,0
+VHI.US,D,20200604,000000,10.8658,11.3065,10.2027,11.1915,70950.27297986,0
+VHI.US,D,20200605,000000,11.5079,12.3557,10.7973,10.8945,82179.566155958,0
+VHI.US,D,20200608,000000,11.3442,12.3706,11.0574,11.8623,73706.71889138,0
+VHI.US,D,20200609,000000,11.8623,13.0892,11.4494,12.8311,80921.232477782,0
+VHI.US,D,20200610,000000,12.85,12.85,11.4356,11.4892,59097.35406574,0
+VHI.US,D,20200611,000000,11.0951,11.3918,10.5105,10.5204,48916.840200275,0
+VHI.US,D,20200612,000000,10.9889,11.2778,10.2614,10.8846,42706.777115987,0
+VHI.US,D,20200615,000000,10.4578,11.4028,10.2861,10.7963,43094.654190525,0
+VHI.US,D,20200616,000000,11.1933,11.5408,10.7199,10.7864,53638.865780426,0
+VHI.US,D,20200617,000000,10.7864,10.7864,10.1879,10.2951,38030.087817275,0
+VHI.US,D,20200618,000000,10.1779,10.5532,10.0925,10.2375,49321.844314467,0
+VHI.US,D,20200619,000000,10.3527,10.3527,9.45534,9.52184,69636.528291036,0
+VHI.US,D,20200622,000000,9.5407,9.5407,9.14069,9.40661,52204.224341097,0
+VHI.US,D,20200623,000000,9.21324,9.90002,8.8847,9.74418,61561.632830205,0
+VHI.US,D,20200624,000000,9.60919,9.60919,8.72073,8.90416,46659.093384588,0
+VHI.US,D,20200625,000000,8.93314,9.04898,8.711,8.8847,64305.989066675,0
+VHI.US,D,20200626,000000,8.87528,9.42239,8.72073,9.24234,278327.49154031,0
+VHI.US,D,20200629,000000,9.3671,10.2861,9.2863,9.84046,50165.099149241,0
+VHI.US,D,20200630,000000,9.83153,10.2177,9.65784,10.1224,29283.207918218,0
+VHI.US,D,20200701,000000,10.2375,10.2662,9.73525,9.78289,34218.817757596,0
+VHI.US,D,20200702,000000,9.96547,10.1401,9.3671,9.79282,26570.083342296,0
+VHI.US,D,20200706,000000,10.0241,10.0925,9.86131,10.034,20827.487693295,0
+VHI.US,D,20200707,000000,9.90002,10.0628,9.69554,9.9854,9673.7549862634,0
+VHI.US,D,20200708,000000,9.95655,9.9854,9.51986,9.63798,14521.714681525,0
+VHI.US,D,20200709,000000,9.65784,9.77297,8.89464,8.97175,35718.944936783,0
+VHI.US,D,20200710,000000,9.02972,9.3671,8.96213,9.27151,11893.217830956,0
+VHI.US,D,20200713,000000,9.2325,9.74418,9.22288,9.38685,21410.814514484,0
+VHI.US,D,20200714,000000,9.43548,9.53177,9.3671,9.46527,10674.175596695,0
+VHI.US,D,20200715,000000,9.73525,10.3903,9.62904,10.1224,43000.959208883,0
+VHI.US,D,20200716,000000,10.0003,10.4777,9.93675,9.96547,15512.060562747,0
+VHI.US,D,20200717,000000,10.0241,10.1779,9.69554,9.84046,9161.9587424578,0
+VHI.US,D,20200720,000000,10.1025,10.1978,9.73525,9.73525,20803.308343195,0
+VHI.US,D,20200721,000000,9.97543,10.5462,9.92781,10.4678,18464.963693838,0
+VHI.US,D,20200722,000000,10.4161,11.0485,10.4161,10.9413,21276.820616007,0
+VHI.US,D,20200723,000000,10.836,10.8846,10.7199,10.8062,6025.6955397669,0
+VHI.US,D,20200724,000000,10.8072,10.9413,10.7,10.8945,6309.8029034543,0
+VHI.US,D,20200727,000000,10.9541,11.2509,10.8945,11.0782,16302.926805636,0
+VHI.US,D,20200728,000000,10.9413,11.0613,10.7,10.7864,7523.8077731114,0
+VHI.US,D,20200729,000000,10.7645,10.7864,10.3615,10.5561,19588.296000616,0
+VHI.US,D,20200730,000000,10.2177,10.3815,9.90995,10.0052,13396.367428905,0
+VHI.US,D,20200731,000000,10.0171,10.0171,9.68562,9.82161,11312.913428531,0
+VHI.US,D,20200803,000000,9.7948,9.95953,9.72532,9.91888,8787.1788158914,0
+VHI.US,D,20200804,000000,9.90895,10.3903,9.75411,10.3815,11191.009205104,0
+VHI.US,D,20200805,000000,10.5174,10.6147,10.168,10.168,3065.7400982295,0
+VHI.US,D,20200806,000000,10.4976,10.6375,10.4102,10.4777,11834.784401545,0
+VHI.US,D,20200807,000000,10.2951,10.4876,9.54567,10.3337,34875.690102008,0
+VHI.US,D,20200810,000000,10.4548,10.7199,10.4548,10.6236,9492.4098605055,0
+VHI.US,D,20200811,000000,10.6236,11.0077,10.5264,10.5362,18072.049254696,0
+VHI.US,D,20200812,000000,10.7834,10.7963,10.2861,10.3815,7390.8213475556,0
+VHI.US,D,20200813,000000,10.5591,10.5591,10.1879,10.2662,7646.7194694584,0
+VHI.US,D,20200814,000000,10.2951,11.106,10.2951,11.0485,36383.877064562,0
+VHI.US,D,20200817,000000,11.1835,11.6569,11.0097,11.3859,32008.422169191,0
+VHI.US,D,20200818,000000,11.5458,11.5458,10.9601,10.9998,20745.882386705,0
+VHI.US,D,20200819,000000,10.9998,11.106,10.6326,10.8945,7816.9823930866,0
+VHI.US,D,20200820,000000,10.9135,10.9313,10.6712,10.7586,6093.1962254657,0
+VHI.US,D,20200821,000000,11.0584,11.0584,10.3815,10.5561,9472.260402088,0
+VHI.US,D,20200824,000000,10.5661,10.9998,10.2662,10.6326,12527.925771109,0
+VHI.US,D,20200825,000000,10.5224,10.5749,10.2861,10.3249,4426.8360143347,0
+VHI.US,D,20200826,000000,10.2861,12.3229,10.2861,12.2167,163642.81906518,0
+VHI.US,D,20200827,000000,12.2266,13.52,12.1958,12.9413,105424.98885936,0
+VHI.US,D,20200828,000000,13.1736,13.383,12.6713,13.1736,26022.018073339,0
+VHI.US,D,20200831,000000,13.0267,14.058,13.0267,13.5606,43895.595162622,0
+VHI.US,D,20200901,000000,13.6192,13.8912,13.4843,13.5706,14607.3498798,0
+VHI.US,D,20200902,000000,13.6977,13.6977,13.114,13.367,13798.349124335,0
+VHI.US,D,20200903,000000,13.4168,13.4168,12.6783,12.9303,18307.797918182,0
+VHI.US,D,20200904,000000,13.2023,13.5021,12.6396,13.0941,34072.734184069,0
+VHI.US,D,20200908,000000,13.114,13.5418,13.0941,13.5418,16313.001534845,0
+VHI.US,D,20200909,000000,13.5418,14.5215,13.4941,14.2991,34336.692089339,0
+VHI.US,D,20200910,000000,14.2804,14.7498,14.1254,14.2694,27531.212508813,0
+VHI.US,D,20200911,000000,14.4739,14.4739,13.5994,14.0768,12979.273639662,0
+VHI.US,D,20200914,000000,14.2991,14.5315,14.2991,14.319,14798.769734766,0
+VHI.US,D,20200915,000000,14.4182,14.591,13.8614,14.4639,15981.542943876,0
+VHI.US,D,20200916,000000,14.2991,15.0972,14.0868,14.6207,26628.516771706,0
+VHI.US,D,20200917,000000,14.4461,15.0575,14.4461,14.6108,14252.719411651,0
+VHI.US,D,20200918,000000,14.7954,14.9076,14.4064,14.5125,10433.389568604,0
+VHI.US,D,20200921,000000,14.1632,14.173,13.6977,13.9597,12589.381619282,0
+VHI.US,D,20200922,000000,13.7811,14.2744,13.4554,14.2744,13323.829378602,0
+VHI.US,D,20200923,000000,14.1632,14.4827,13.512,13.5795,18316.865174469,0
+VHI.US,D,20200924,000000,13.5021,13.651,13.2123,13.4168,6596.9326859043,0
+VHI.US,D,20200925,000000,13.5746,13.5746,13.2857,13.5319,3624.8875693164,0
+VHI.US,D,20200928,000000,13.5994,13.8147,13.3076,13.4654,11953.666206209,0
+VHI.US,D,20200929,000000,13.4654,13.7274,13.2778,13.2877,9217.369753106,0
+VHI.US,D,20200930,000000,13.4068,13.5656,12.7834,12.7834,11965.755881259,0
+VHI.US,D,20201001,000000,13.0267,13.2778,12.8331,13.2023,11667.543896679,0
+VHI.US,D,20201002,000000,12.9591,13.9697,12.9591,13.7175,7620.5251735156,0
+VHI.US,D,20201005,000000,13.7751,13.8097,13.1437,13.4406,8107.1345942993,0
+VHI.US,D,20201006,000000,13.1736,13.9697,13.1736,13.4455,4723.0330530726,0
+VHI.US,D,20201007,000000,13.644,13.9884,13.5517,13.6977,11207.128771839,0
+VHI.US,D,20201008,000000,13.8445,14.3289,13.8445,14.193,7780.7133679351,0
+VHI.US,D,20201009,000000,14.3091,14.3785,13.8247,14.1532,8456.7276978437,0
+VHI.US,D,20201012,000000,14.0967,14.0967,13.5418,13.5994,19628.594917451,0
+VHI.US,D,20201013,000000,13.4356,13.5864,13.1637,13.4941,18952.580587543,0
+VHI.US,D,20201014,000000,13.649,13.649,13.3076,13.4068,6302.7505930081,0
+VHI.US,D,20201015,000000,13.3076,13.3076,13.1289,13.2023,1944.4227372931,0
+VHI.US,D,20201016,000000,13.2023,13.512,13.114,13.2778,6894.1371975631,0
+VHI.US,D,20201019,000000,13.5795,13.5795,12.8232,12.9502,13344.98630994,0
+VHI.US,D,20201020,000000,12.9284,13.2569,12.852,12.9006,9512.5593189231,0
+VHI.US,D,20201021,000000,12.7546,13.0167,12.6485,12.9106,11384.444005913,0
+VHI.US,D,20201022,000000,12.8907,12.8907,12.706,12.7447,1538.4111501796,0
+VHI.US,D,20201023,000000,12.9303,13.1924,12.7546,13.1041,9128.7121360688,0
+VHI.US,D,20201026,000000,13.0366,13.4068,12.6584,13.3969,26921.691391682,0
+VHI.US,D,20201027,000000,13.4068,13.5706,13.242,13.4068,9170.0185258248,0
+VHI.US,D,20201028,000000,13.0267,13.2609,13.0267,13.2609,1423.5592371996,0
+VHI.US,D,20201029,000000,13.3076,13.3076,12.7834,12.9303,5644.8707756753,0
+VHI.US,D,20201030,000000,12.9691,13.522,12.9204,13.2123,7799.8553534317,0
+VHI.US,D,20201102,000000,13.0466,13.4941,13.0466,13.377,3048.6130585746,0
+VHI.US,D,20201103,000000,13.4068,13.4068,13.1249,13.2877,960.12169359603,0
+VHI.US,D,20201104,000000,12.978,13.1637,12.5313,12.6783,7800.8628263526,0
+VHI.US,D,20201105,000000,12.9006,13.3373,12.9006,13.3174,3212.8311446776,0
+VHI.US,D,20201106,000000,13.3373,13.3373,12.9303,13.1924,7763.5863282802,0
+VHI.US,D,20201109,000000,13.114,13.4356,12.7646,13.2877,11899.262668481,0
+VHI.US,D,20201110,000000,13.4068,13.5994,13.3076,13.4168,10827.311480668,0
+VHI.US,D,20201111,000000,13.4068,13.6689,12.9056,13.0267,22450.526568829,0
+VHI.US,D,20201112,000000,13.0167,13.4356,12.9204,12.978,5329.5317514407,0
+VHI.US,D,20201113,000000,13.3274,13.3274,12.9453,13.114,4052.0560877683,0
+VHI.US,D,20201116,000000,13.2321,14.5215,13.2321,13.6192,61732.903226754,0
+VHI.US,D,20201117,000000,13.7274,14.0768,13.6957,14.0282,9015.8751689306,0
+VHI.US,D,20201118,000000,14.183,14.2794,13.8525,14.173,12940.989668668,0
+VHI.US,D,20201119,000000,14.1254,14.2794,13.4654,13.795,14222.495224024,0
+VHI.US,D,20201120,000000,13.6777,13.6986,13.5994,13.6192,6298.7207013246,0
+VHI.US,D,20201123,000000,13.5994,14.1354,13.5319,13.9984,8659.22975494,0
+VHI.US,D,20201124,000000,14.1154,15.0288,14.1154,14.9502,16873.156478852,0
+VHI.US,D,20201125,000000,14.8242,15.8347,14.7358,15.7186,25246.263924264,0
+VHI.US,D,20201127,000000,15.6212,15.8148,15.6113,15.7384,8899.0083101088,0
+VHI.US,D,20201130,000000,15.8248,15.8248,15.1041,15.1895,15719.599984448,0
+VHI.US,D,20201201,000000,15.1608,15.5716,15.1409,15.5716,5976.3293666439,0
+VHI.US,D,20201202,000000,15.5716,16.988,15.5716,16.9285,22026.380469139,0
+VHI.US,D,20201203,000000,17.2113,18.4422,16.7062,18.4323,36854.366918611,0
+VHI.US,D,20201204,000000,18.9197,19.135,18.5464,18.6268,19694.080657308,0
+VHI.US,D,20201207,000000,18.4818,18.6864,18.3042,18.5871,10585.517979658,0
+VHI.US,D,20201208,000000,18.5097,18.734,18.1047,18.3538,9692.8969717601,0
+VHI.US,D,20201209,000000,18.2654,18.5285,17.8655,18.3439,8970.5388874911,0
+VHI.US,D,20201210,000000,18.3638,18.3638,17.6998,18.0898,10561.338629556,0
+VHI.US,D,20201211,000000,17.6789,17.7682,16.1672,16.6753,18929.408710363,0
+VHI.US,D,20201214,000000,16.8986,16.8986,16.7032,16.8114,5854.4251432177,0
+VHI.US,D,20201215,000000,16.8789,16.8888,16.334,16.6059,12391.91692679,0
+VHI.US,D,20201216,000000,16.8014,16.8799,16.3042,16.5176,13155.581400815,0
+VHI.US,D,20201217,000000,16.6953,16.859,16.2049,16.3438,18344.066943333,0
+VHI.US,D,20201218,000000,16.3916,16.6635,15.6491,16.0799,40608.2110218,0
+VHI.US,D,20201221,000000,15.7086,15.9319,15.4257,15.8248,24455.397681375,0
+VHI.US,D,20201222,000000,15.9915,16.5473,15.9815,16.2645,10000.176212628,0
+VHI.US,D,20201223,000000,16.2645,16.8789,16.2645,16.3826,21401.747258195,0
+VHI.US,D,20201224,000000,16.4113,16.5969,16.0898,16.5871,2568.0484753161,0
+VHI.US,D,20201228,000000,16.3916,16.5861,14.7518,15.5121,55660.863932627,0
+VHI.US,D,20201229,000000,15.3195,15.6202,14.6545,14.6704,22541.199131708,0
+VHI.US,D,20201230,000000,14.3815,15.1369,14.3815,14.6932,45001.800429745,0
+VHI.US,D,20201231,000000,15.0942,15.1319,14.6445,14.8381,11477.131514634,0
+VHI.US,D,20210104,000000,14.6932,15.7284,14.6932,15.5121,13504.167031439,0
+VHI.US,D,20210105,000000,15.5121,16.195,15.5121,16.1036,7432.1277373115,0
+VHI.US,D,20210106,000000,16.195,16.8888,16.195,16.8114,19738.409465827,0
+VHI.US,D,20210107,000000,16.8114,17.2113,16.5969,17.1032,19518.780369076,0
+VHI.US,D,20210108,000000,17.2113,17.2113,16.5969,16.6953,11848.889022437,0
+VHI.US,D,20210111,000000,16.5969,17.006,16.4977,16.4977,12099.749779736,0
+VHI.US,D,20210112,000000,16.6457,16.988,16.4977,16.859,6999.9218542552,0
+VHI.US,D,20210113,000000,16.6059,16.988,16.6059,16.8789,2540.8467064524,0
+VHI.US,D,20210114,000000,17.0834,17.0834,16.9186,17.0556,16059.118358783,0
+VHI.US,D,20210115,000000,16.7042,16.9781,16.5871,16.8689,5599.5344942358,0
+VHI.US,D,20210119,000000,17.0267,17.0267,16.6753,16.7617,5800.0216054904,0
+VHI.US,D,20210120,000000,16.9484,16.988,16.6853,16.6853,6630.1792922932,0
+VHI.US,D,20210121,000000,16.6555,16.9275,16.452,16.46,5930.9930852044,0
+VHI.US,D,20210122,000000,16.5871,16.9583,16.461,16.714,6484.095718766,0
+VHI.US,D,20210125,000000,16.5176,16.859,16.1375,16.5176,4487.2843895873,0
+VHI.US,D,20210126,000000,16.5969,16.5969,16.0719,16.2149,3386.1164870685,0
+VHI.US,D,20210127,000000,15.9915,16.7439,15.6202,15.9121,9385.6177308925,0
+VHI.US,D,20210128,000000,16.3438,16.3438,15.7483,15.7483,3552.3495190132,0
+VHI.US,D,20210129,000000,16.3042,16.3042,15.6202,15.6888,5262.0310657419,0
+VHI.US,D,20210201,000000,15.7384,16.2188,15.6888,15.6888,7143.9904819406,0
+VHI.US,D,20210202,000000,16.0411,16.5473,16.0411,16.5473,10673.168123774,0
+VHI.US,D,20210203,000000,16.5672,17.4457,16.2149,16.6059,23344.155049647,0
+VHI.US,D,20210204,000000,16.8986,17.8605,16.8303,16.8303,19639.677119582,0
+VHI.US,D,20210205,000000,17.0556,18.1981,17.0556,17.67,13333.904107811,0
+VHI.US,D,20210208,000000,17.6898,18.5285,17.4853,17.4853,20875.846393497,0
+VHI.US,D,20210209,000000,17.4853,18.0411,17.261,17.3673,16905.39561232,0
+VHI.US,D,20210210,000000,17.4754,17.8357,16.5871,16.8392,17228.794419922,0
+VHI.US,D,20210211,000000,16.988,17.3771,16.6059,16.7339,14128.800242383,0
+VHI.US,D,20210212,000000,16.8888,17.9617,16.8888,17.5439,12724.38299068,0
+VHI.US,D,20210216,000000,17.7285,17.9151,17.3007,17.3007,8748.8948448981,0
+VHI.US,D,20210217,000000,17.1617,17.1617,17.1617,17.1617,1192.8479383187,0
+VHI.US,D,20210218,000000,17.1816,17.66,16.8114,17.0834,11768.291188767,0
+VHI.US,D,20210219,000000,17.2809,17.7196,16.7945,17.2709,10998.581877217,0
+VHI.US,D,20210222,000000,17.6024,18.4323,17.6024,18.3827,24654.877319708,0
+VHI.US,D,20210223,000000,18.1394,18.5285,17.4159,18.3142,8517.1760730963,0
+VHI.US,D,20210224,000000,18.2844,19.5251,18.0601,19.2025,29958.214775206,0
+VHI.US,D,20210225,000000,19.3305,20.3649,19.3305,19.6531,21667.720109307,0
+VHI.US,D,20210226,000000,19.8188,20.1217,18.0411,18.0411,27139.305542591,0
+VHI.US,D,20210301,000000,18.4818,18.8809,17.9627,18.0411,6396.4455746497,0
+VHI.US,D,20210302,000000,17.9727,19.5677,17.9727,18.7637,11186.979313421,0
+VHI.US,D,20210303,000000,19.8576,20.0621,18.2615,18.3538,24901.708185323,0
+VHI.US,D,20210304,000000,18.3737,19.2412,16.5969,17.67,14018.985694007,0
+VHI.US,D,20210305,000000,17.6948,17.8456,17.3771,17.7484,10172.454082098,0
+VHI.US,D,20210308,000000,18.0511,18.8422,18.0511,18.3042,9577.0375858592,0
+VHI.US,D,20210309,000000,18.3042,19.4278,17.8724,19.135,8175.642752919,0
+VHI.US,D,20210310,000000,19.2313,19.4179,18.9881,18.9881,6166.7417486897,0
+VHI.US,D,20210311,000000,18.8422,19.3791,18.8422,19.1052,17235.846730368,0
+VHI.US,D,20210312,000000,19.1847,19.9976,18.743,19.4388,25403.42969992,0
+VHI.US,D,20210315,000000,20.5852,21.9976,19.6452,21.939,76270.737475013,0
+VHI.US,D,20210316,000000,22.0452,22.5377,20.9405,22.4483,30287.658420333,0
+VHI.US,D,20210317,000000,22.3201,23.0071,22.1842,22.5474,33503.511983773,0
+VHI.US,D,20210318,000000,22.5474,22.619,21.5669,21.5757,17701.299219813,0
+VHI.US,D,20210319,000000,21.5757,22.5377,20.5376,21.4873,42700.732278462,0
+VHI.US,D,20210322,000000,21.5669,22.9763,21.5669,22.4284,22159.366894695,0
+VHI.US,D,20210323,000000,22.4284,22.7917,21.1053,21.3206,20469.834806384,0
+VHI.US,D,20210324,000000,21.3703,22.349,20.9683,21.3504,31394.871160377,0
+VHI.US,D,20210325,000000,21.3107,21.3107,19.8894,20.5852,9165.9886341413,0
+VHI.US,D,20210326,000000,20.6348,21.0755,19.9876,20.4293,14189.248617636,0
+VHI.US,D,20210329,000000,21.0666,21.1936,19.8606,20.0958,10486.785633412,0
+VHI.US,D,20210330,000000,19.8506,20.8502,19.8506,20.8313,18599.965065236,0
+VHI.US,D,20210331,000000,20.5952,20.8213,20.0462,20.1058,9819.8385597906,0
+VHI.US,D,20210401,000000,20.1544,20.5852,19.9778,20.3796,19496.615964817,0
+VHI.US,D,20210405,000000,20.34,21.3406,20.1058,21.1539,24827.155189178,0
+VHI.US,D,20210406,000000,21.0854,22.0651,21.0854,22.0076,27708.527742887,0
+VHI.US,D,20210407,000000,22.3003,22.3103,22.085,22.3003,16128.633990324,0
+VHI.US,D,20210408,000000,22.0551,22.4582,21.0854,22.4483,13928.313131128,0
+VHI.US,D,20210409,000000,21.4796,22.4284,21.4477,22.1445,9296.9601138553,0
+VHI.US,D,20210412,000000,22.1048,22.7024,21.6154,22.605,46416.292410657,0
+VHI.US,D,20210413,000000,22.7222,23.1987,22.3639,23.1738,59621.239984596,0
+VHI.US,D,20210414,000000,22.6328,25.0161,22.6328,24.3302,47308.913418554,0
+VHI.US,D,20210415,000000,24.9962,26.0663,23.6929,25.1937,100697.92591461,0
+VHI.US,D,20210416,000000,25.5749,26.1634,25.2613,25.8597,41622.736253123,0
+VHI.US,D,20210419,000000,25.8399,26.1734,23.4677,24.3004,43982.237833817,0
+VHI.US,D,20210420,000000,24.2905,25.2315,23.7813,24.2905,18445.821708342,0
+VHI.US,D,20210421,000000,24.4285,24.8989,23.5948,23.7664,10383.015922561,0
+VHI.US,D,20210422,000000,23.7714,24.9962,23.6533,24.7322,21517.606644096,0
+VHI.US,D,20210423,000000,24.7025,24.7025,23.8111,24.2229,13761.072626263,0
+VHI.US,D,20210426,000000,24.0851,24.8403,23.6235,24.2329,12020.159418986,0
+VHI.US,D,20210427,000000,24.5753,25.4876,24.5069,25.4876,13277.485624242,0
+VHI.US,D,20210428,000000,25.3793,26.0663,25.3009,25.7128,15140.303054943,0
+VHI.US,D,20210429,000000,25.7526,26.5655,25.3694,26.5655,18945.528277097,0
+VHI.US,D,20210430,000000,26.5655,26.8692,25.703,25.8597,17950.14503127,0
+VHI.US,D,20210503,000000,25.9779,28.1049,25.9779,27.8787,29051.489146416,0
+VHI.US,D,20210504,000000,28.3402,28.8692,26.889,28.4762,31894.577729132,0
+VHI.US,D,20210505,000000,28.8295,32.3879,28.8295,31.585,37280.527964142,0
+VHI.US,D,20210506,000000,32.0544,33.9175,28.5308,28.9775,75815.359714776,0
+VHI.US,D,20210507,000000,26.4672,30.6043,26.4672,29.6039,38956.962904482,0
+VHI.US,D,20210510,000000,29.5253,30.0366,27.7418,27.9869,21463.20310637,0
+VHI.US,D,20210511,000000,27.1441,28.4186,26.8692,27.3109,12899.683278913,0
+VHI.US,D,20210512,000000,27.1829,28.1467,25.6831,27.2325,36138.053671867,0
+VHI.US,D,20210513,000000,27.2325,28.9675,26.094,26.7114,185733.67780125,0
+VHI.US,D,20210514,000000,26.5655,28.237,25.565,25.565,112651.59212081,0
+VHI.US,D,20210517,000000,26.0067,26.8792,25.5352,26.4573,23493.261041937,0
+VHI.US,D,20210518,000000,26.0464,26.4374,25.0359,25.3009,24968.201398101,0
+VHI.US,D,20210519,000000,24.8305,25.0756,23.5808,24.2815,56648.187395086,0
+VHI.US,D,20210520,000000,24.4781,26.4672,24.0751,25.5262,72920.890013096,0
+VHI.US,D,20210521,000000,25.3496,26.1634,24.6051,25.281,19983.2253856,0
+VHI.US,D,20210524,000000,24.9376,26.0364,24.5168,25.0955,15145.340419548,0
+VHI.US,D,20210525,000000,25.0161,25.5451,23.5074,23.5074,51776.048349724,0
+VHI.US,D,20210526,000000,23.7227,25.7616,23.6135,25.555,53723.49350578,0
+VHI.US,D,20210527,000000,25.5749,25.5749,24.761,25.4876,12922.855156093,0
+VHI.US,D,20210528,000000,25.4876,25.4876,24.2418,25.2125,20147.443471703,0
+VHI.US,D,20210601,000000,25.4876,28.0255,25.4876,27.2613,30996.919356631,0
+VHI.US,D,20210602,000000,27.6047,28.3302,26.9585,27.2711,35830.774431,0
+VHI.US,D,20210603,000000,26.9288,28.3302,26.9288,27.173,9091.4356379964,0
+VHI.US,D,20210604,000000,27.5372,28.7075,27.5273,28.3729,30005.566002487,0
+VHI.US,D,20210607,000000,28.4216,28.4216,27.0648,27.5462,28502.416404538,0
+VHI.US,D,20210608,000000,27.6742,28.0186,26.2588,26.9575,11598.028265139,0
+VHI.US,D,20210609,000000,27.1124,27.7635,26.5437,27.1927,11940.569058237,0
+VHI.US,D,20210610,000000,27.1927,27.3893,26.7501,26.7898,13721.781182348,0
+VHI.US,D,20210611,000000,26.9318,27.4687,26.8682,27.4687,11172.874692529,0
+VHI.US,D,20210614,000000,27.0945,27.2027,25.278,25.5114,23012.696458679,0
+VHI.US,D,20210615,000000,25.6295,26.368,24.8433,25.285,20026.546721198,0
+VHI.US,D,20210616,000000,25.4429,26.378,25.0498,25.7873,23186.98927399,0
+VHI.US,D,20210617,000000,25.3645,26.505,24.0076,24.4899,23307.886024495,0
+VHI.US,D,20210618,000000,23.6929,24.2329,22.3163,24.2329,29701.309180382,0
+VHI.US,D,20210621,000000,24.086,24.6656,23.1531,23.9878,32101.109677912,0
+VHI.US,D,20210622,000000,23.8607,24.5485,23.6334,23.7128,20624.985636199,0
+VHI.US,D,20210623,000000,23.7128,24.8732,23.5162,23.8995,23673.598694774,0
+VHI.US,D,20210624,000000,24.1158,25.4042,23.9878,24.892,37093.138000859,0
+VHI.US,D,20210625,000000,24.8732,27.2225,24.3808,24.9605,259911.8940196,0
+VHI.US,D,20210628,000000,25.2155,26.1804,24.7054,25.55,32419.47112091,0
+VHI.US,D,20210629,000000,25.3049,25.3049,24.2875,24.8235,28426.855935472,0
+VHI.US,D,20210630,000000,24.6558,24.8532,23.7029,23.9182,20432.558308311,0
+VHI.US,D,20210701,000000,23.9481,25.5064,23.9481,24.7848,20392.259391476,0
+VHI.US,D,20210702,000000,25.0102,25.2077,24.2925,25.1292,8768.0368303948,0
+VHI.US,D,20210706,000000,24.755,24.755,23.1331,24.2627,19308.218528613,0
+VHI.US,D,20210707,000000,23.5938,23.9381,23.0437,23.3882,15943.258972883,0
+VHI.US,D,20210708,000000,23.0835,23.2512,22.1495,22.878,18365.223874672,0
+VHI.US,D,20210709,000000,23.6334,24.5386,23.4279,24.2329,7634.6297944079,0
+VHI.US,D,20210712,000000,24.086,25.0697,23.1232,25.0697,13606.929269368,0
+VHI.US,D,20210713,000000,24.9803,25.5024,24.6071,25.0498,15124.18348821,0
+VHI.US,D,20210714,000000,24.892,25.0895,24.5585,24.9703,12622.628225672,0
+VHI.US,D,20210715,000000,24.9019,25.6096,24.086,25.2553,20616.925852833,0
+VHI.US,D,20210716,000000,25.1977,25.1977,23.6631,24.0374,13219.05219483,0
+VHI.US,D,20210719,000000,23.6135,23.6135,22.1197,22.1693,16522.555902387,0
+VHI.US,D,20210720,000000,22.3847,24.1158,22.3847,23.683,15467.731754228,0
+VHI.US,D,20210721,000000,23.2215,24.2329,23.2215,24.2329,8592.7365421621,0
+VHI.US,D,20210722,000000,24.2329,24.8235,22.7093,23.4765,17489.729906429,0
+VHI.US,D,20210723,000000,22.9941,23.8309,22.9941,23.8309,7234.6630448196,0
+VHI.US,D,20210726,000000,23.5938,24.2428,23.024,23.2592,12588.374146361,0
+VHI.US,D,20210727,000000,23.4964,24.8235,23.2592,24.8235,11071.119927521,0
+VHI.US,D,20210728,000000,24.5286,24.7451,23.6979,24.1158,10983.469783404,0
+VHI.US,D,20210729,000000,24.3609,25.0597,24.3461,24.5675,9041.0619919525,0
+VHI.US,D,20210730,000000,24.5773,24.5773,23.8507,24.2239,7385.7839829512,0
+VHI.US,D,20210802,000000,24.2239,24.2239,22.739,22.9545,8271.3526804023,0
+VHI.US,D,20210803,000000,22.739,23.289,21.6293,22.5038,13592.824648476,0
+VHI.US,D,20210804,000000,22.6795,22.6795,20.7539,20.8512,11569.819023355,0
+VHI.US,D,20210805,000000,20.8909,22.7888,20.8909,22.5922,40542.725281943,0
+VHI.US,D,20210806,000000,21.8448,22.878,21.8448,22.09,5147.1791527619,0
+VHI.US,D,20210809,000000,21.9143,21.9143,20.9107,21.5401,8697.5137259334,0
+VHI.US,D,20210810,000000,21.7257,22.5138,21.7257,22.4939,7136.9381714945,0
+VHI.US,D,20210811,000000,22.3451,22.8681,22.2587,22.8085,3748.8067385843,0
+VHI.US,D,20210812,000000,23.2413,24.2042,23.015,24.0472,12968.191437532,0
+VHI.US,D,20210813,000000,24.0086,24.0472,23.1311,23.8309,2464.2787644658,0
+VHI.US,D,20210816,000000,23.5838,23.5838,21.8448,22.2875,13692.564467642,0
+VHI.US,D,20210817,000000,21.9926,22.1197,21.4407,21.6383,8902.0307288715,0
+VHI.US,D,20210818,000000,21.412,23.5748,21.412,22.5138,11622.20761524,0
+VHI.US,D,20210819,000000,22.4343,23.2572,21.6681,22.878,15721.61493029,0
+VHI.US,D,20210820,000000,22.4443,23.2017,21.6879,22.4741,18107.310806927,0
+VHI.US,D,20210823,000000,22.9267,23.018,21.3137,22.1197,8425.4960372965,0
+VHI.US,D,20210824,000000,22.484,23.5064,22.1445,22.7986,12635.725373643,0
+VHI.US,D,20210825,000000,22.8036,23.4081,22.4294,22.749,10478.725850044,0
+VHI.US,D,20210826,000000,22.7093,23.4051,21.8547,21.8547,4410.7164476006,0
+VHI.US,D,20210827,000000,21.8646,23.1232,21.7902,22.8483,6954.5855728157,0
+VHI.US,D,20210830,000000,22.6795,23.4607,22.3748,22.3847,13847.715297458,0
+VHI.US,D,20210831,000000,22.8234,23.3684,22.3658,23.3188,12211.579273953,0
+VHI.US,D,20210901,000000,23.4775,23.6741,22.7768,23.1123,11112.426317276,0
+VHI.US,D,20210902,000000,23.0427,23.5758,22.8364,23.2017,9506.5144813978,0
+VHI.US,D,20210903,000000,22.6577,23.6601,22.5406,23.2017,4622.2857609849,0
+VHI.US,D,20210907,000000,23.2017,23.6245,22.9435,23.1618,8216.9491426749,0
+VHI.US,D,20210908,000000,23.1817,23.1817,22.481,22.481,5629.7586818621,0
+VHI.US,D,20210909,000000,22.4711,22.4711,21.9014,22.1951,4373.4399495282,0
+VHI.US,D,20210910,000000,22.1803,22.6577,22.0691,22.2933,10722.534296896,0
+VHI.US,D,20210913,000000,22.3421,22.9634,21.7504,22.747,6243.3096906764,0
+VHI.US,D,20210914,000000,22.1455,22.5504,21.949,22.2933,4378.4773141326,0
+VHI.US,D,20210915,000000,22.0164,22.6874,22.0046,22.6874,3501.9758729694,0
+VHI.US,D,20210916,000000,22.5902,22.9346,21.9976,22.9346,10855.520722452,0
+VHI.US,D,20210917,000000,22.5307,23.0725,21.939,21.939,18754.10842213,0
+VHI.US,D,20210920,000000,21.278,22.086,21.2412,21.8,8153.4783486597,0
+VHI.US,D,20210921,000000,22.0423,22.9257,21.9976,22.9257,4587.0242087542,0
+VHI.US,D,20210922,000000,22.5207,22.9297,22.2397,22.3421,6305.7730117708,0
+VHI.US,D,20210923,000000,22.5257,22.747,21.5401,22.481,17341.63138706,0
+VHI.US,D,20210924,000000,22.0364,23.418,22.0364,23.418,18372.276185117,0
+VHI.US,D,20210927,000000,23.3783,23.6245,22.8065,22.8464,15272.282007579,0
+VHI.US,D,20210928,000000,22.8065,23.6741,22.8065,23.3287,21506.524441967,0
+VHI.US,D,20210929,000000,23.1421,23.6443,22.9634,23.6344,9989.094010498,0
+VHI.US,D,20210930,000000,23.3287,23.4775,22.9346,23.0131,4946.6920415073,0
+VHI.US,D,20211001,000000,23.023,23.6641,23.0021,23.6641,11661.499059154,0
+VHI.US,D,20211004,000000,23.3783,24.0989,22.7868,22.7868,14101.598473519,0
+VHI.US,D,20211005,000000,23.2215,23.5758,23.1123,23.5272,2190.2461299872,0
+VHI.US,D,20211006,000000,23.1817,23.5699,23.1063,23.289,3646.0445006548,0
+VHI.US,D,20211007,000000,23.4775,23.8726,22.9267,23.5172,9879.2794621224,0
+VHI.US,D,20211008,000000,23.6939,24.1406,22.5902,23.6245,6829.6589306269,0
+VHI.US,D,20211011,000000,23.7535,24.76,23.7535,24.0096,39354.914708228,0
+VHI.US,D,20211012,000000,24.3649,25.1442,23.9501,24.5813,25729.850926285,0
+VHI.US,D,20211013,000000,24.4344,24.6706,23.9302,24.2458,16987.000918911,0
+VHI.US,D,20211014,000000,24.6508,25.1442,23.9202,24.0295,11226.270757335,0
+VHI.US,D,20211015,000000,24.5813,24.5813,23.9202,23.9202,9125.6897173062,0
+VHI.US,D,20211018,000000,24.3649,24.4543,23.5569,23.7435,6696.6725050711,0
+VHI.US,D,20211019,000000,24.0989,24.2121,23.0925,23.6245,9845.0253828126,0
+VHI.US,D,20211020,000000,23.7734,23.7734,23.4279,23.7535,2889.432337076,0
+VHI.US,D,20211021,000000,23.3386,24.089,23.3386,23.4081,9409.7970809936,0
+VHI.US,D,20211022,000000,23.2988,23.7535,23.2988,23.4775,7129.8858610484,0
+VHI.US,D,20211025,000000,23.4875,24.1684,22.747,23.5172,17159.278788382,0
+VHI.US,D,20211026,000000,23.5272,23.5272,23.1123,23.1123,2989.1721562428,0
+VHI.US,D,20211027,000000,23.2215,23.4944,22.7966,22.7966,10197.64090512,0
+VHI.US,D,20211028,000000,23.1023,23.1421,22.747,22.747,7852.2439453174,0
+VHI.US,D,20211029,000000,22.7668,23.1917,22.7668,22.8464,4466.1274582489,0
+VHI.US,D,20211101,000000,22.8264,23.4478,21.8497,22.7768,20201.847009431,0
+VHI.US,D,20211102,000000,23.2691,23.3386,22.6874,23.0131,3789.1056554194,0
+VHI.US,D,20211103,000000,22.6974,23.2592,22.076,22.9445,20920.175202016,0
+VHI.US,D,20211104,000000,23.1817,23.2948,22.3221,22.9634,8000.3424646863,0
+VHI.US,D,20211105,000000,23.1501,25.0062,23.1501,24.3749,24228.716274178,0
+VHI.US,D,20211108,000000,24.6606,26.8394,24.6606,25.1442,21187.155526049,0
+VHI.US,D,20211109,000000,25.1839,25.5372,24.6706,24.6706,7563.0992170256,0
+VHI.US,D,20211110,000000,24.7699,25.0012,24.7401,24.7699,8036.6114898379,0
+VHI.US,D,20211111,000000,24.7798,26.4861,24.7798,26.1605,25471.93785854,0
+VHI.US,D,20211112,000000,26.2984,26.5148,25.2433,26.3184,18405.522791507,0
+VHI.US,D,20211115,000000,26.368,27.7188,26.368,27.3635,30554.638744365,0
+VHI.US,D,20211116,000000,27.1859,27.6107,25.9113,26.2489,14763.508182536,0
+VHI.US,D,20211117,000000,26.2886,26.9298,25.8499,26.4364,7716.2351009989,0
+VHI.US,D,20211118,000000,26.6141,26.6141,23.9798,26.368,27627.929909217,0
+VHI.US,D,20211119,000000,25.9431,26.9198,24.8483,26.4662,24516.853529548,0
+VHI.US,D,20211122,000000,26.9744,27.8668,25.9927,27.3833,17116.964925705,0
+VHI.US,D,20211123,000000,27.6206,27.8469,26.0127,27.8469,69935.747748537,0
+VHI.US,D,20211124,000000,27.8469,28.0047,27.4677,27.9948,5769.7974178641,0
+VHI.US,D,20211126,000000,27.1371,27.1371,26.1605,26.3481,2562.0036377909,0
+VHI.US,D,20211129,000000,26.7124,27.1957,26.3867,26.7421,7557.0543795003,0
+VHI.US,D,20211130,000000,27.0975,27.0975,25.4409,26.0225,11513.400539785,0
+VHI.US,D,20211201,000000,26.23,26.7293,24.1604,24.9337,31399.908524982,0
+VHI.US,D,20211202,000000,24.617,26.4077,24.617,26.0623,9023.9349522976,0
+VHI.US,D,20211203,000000,25.287,26.6031,23.9142,24.6965,11693.738192623,0
+VHI.US,D,20211206,000000,25.1312,25.6166,24.2608,24.627,14044.172517029,0
+VHI.US,D,20211207,000000,25.0528,26.497,25.0528,25.7257,10599.622600549,0
+VHI.US,D,20211208,000000,25.5769,26.4692,25.28,26.4672,8015.4545584995,0
+VHI.US,D,20211209,000000,26.4672,26.8633,25.5262,26.8633,17280.175538887,0
+VHI.US,D,20211210,000000,26.7044,27.5561,26.4672,26.9427,17080.695900553,0
+VHI.US,D,20211213,000000,26.6945,27.0806,24.766,25.5272,15190.676700987,0
+VHI.US,D,20211214,000000,25.5174,26.23,24.5675,25.2106,49278.522978869,0
+VHI.US,D,20211215,000000,24.894,27.0905,24.7362,27.0905,23355.237251777,0
+VHI.US,D,20211216,000000,27.4767,27.4767,25.1412,26.507,18149.624669604,0
+VHI.US,D,20211217,000000,26.369,26.6607,25.1422,26.6161,26141.907350923,0
+VHI.US,D,20211220,000000,25.9829,26.2696,25.1609,25.9333,9922.6007977201,0
+VHI.US,D,20211221,000000,26.4474,26.5267,25.7743,26.2994,18499.217773148,0
+VHI.US,D,20211222,000000,26.4176,27.2891,25.4776,27.1204,10852.49830369,0
+VHI.US,D,20211223,000000,27.3277,27.4468,26.2696,27.1501,6533.461891889,0
+VHI.US,D,20211227,000000,26.9328,28.239,26.7739,27.3675,17602.566873568,0
+VHI.US,D,20211228,000000,27.8429,28.4464,27.3973,27.6842,15762.921320045,0
+VHI.US,D,20211229,000000,28.3075,28.3432,27.8529,27.9611,3946.2714310762,0
+VHI.US,D,20211230,000000,27.6544,28.5258,27.6544,27.704,12300.236890991,0
+VHI.US,D,20211231,000000,28.1992,28.4464,26.9128,28.4464,12976.251220899,0
+VHI.US,D,20220103,000000,28.4662,29.4162,28.4662,28.7929,19936.88163124,0
+VHI.US,D,20220104,000000,28.8911,29.04,27.437,28.9209,9524.6489939736,0
+VHI.US,D,20220105,000000,28.7929,28.7929,27.0548,28.3472,11132.575775694,0
+VHI.US,D,20220106,000000,27.9224,27.9224,27.1005,27.2791,5205.6125821728,0
+VHI.US,D,20220107,000000,27.5362,29.05,27.5164,27.8429,15019.406304438,0
+VHI.US,D,20220110,000000,28.3272,28.8812,27.7635,28.4862,9472.260402088,0
+VHI.US,D,20220111,000000,28.5457,29.3665,28.3571,29.0896,28121.591640447,0
+VHI.US,D,20220112,000000,29.6832,30.1656,29.2872,29.6931,24430.210858353,0
+VHI.US,D,20220113,000000,30.1676,30.6231,29.6832,30.1775,15036.533344093,0
+VHI.US,D,20220114,000000,30.0246,30.0792,28.2488,28.8812,23263.557215976,0
+VHI.US,D,20220118,000000,28.2777,30.0792,28.2777,29.2673,15142.318000785,0
+VHI.US,D,20220119,000000,29.2376,29.4857,28.0602,28.1099,18002.533623156,0
+VHI.US,D,20220120,000000,28.2291,28.6935,26.9724,26.9824,30924.381306327,0
+VHI.US,D,20220121,000000,26.7938,27.5848,26.091,26.091,28376.482289428,0
+VHI.US,D,20220124,000000,25.9333,26.359,25.4091,26.1804,26937.810958416,0
+VHI.US,D,20220125,000000,26.0424,26.369,25.2701,26.1208,36096.747282112,0
+VHI.US,D,20220126,000000,26.5863,26.6558,25.1729,25.7546,30847.813364341,0
+VHI.US,D,20220127,000000,25.9034,26.507,25.5868,25.7456,19632.624809135,0
+VHI.US,D,20220128,000000,25.3496,25.9927,25.3396,25.7257,11086.232021334,0
+VHI.US,D,20220131,000000,25.7843,26.5267,25.1412,26.2696,26485.455616943,0
+VHI.US,D,20220201,000000,26.23,26.5467,25.7645,26.1109,25622.051323751,0
+VHI.US,D,20220202,000000,26.24,26.5665,25.7645,26.101,22781.985159797,0
+VHI.US,D,20220203,000000,26.1704,26.7243,25.4975,26.0225,12530.948189871,0
+VHI.US,D,20220204,000000,25.8221,26.0523,25.0329,25.8439,16799.610955628,0
+VHI.US,D,20220207,000000,25.9431,26.089,25.4479,25.4479,8771.0592491574,0
+VHI.US,D,20220208,000000,25.686,26.5197,25.686,26.1208,8631.0205131555,0
+VHI.US,D,20220209,000000,26.4077,26.8802,26.0225,26.4672,13798.349124335,0
+VHI.US,D,20220210,000000,26.2746,26.3194,25.824,25.8439,7865.3410932888,0
+VHI.US,D,20220211,000000,25.0409,26.3282,25.0032,25.6266,10706.414730163,0
+VHI.US,D,20220214,000000,25.0925,25.4726,25.0925,25.3496,9446.0661061452,0
+VHI.US,D,20220215,000000,25.3992,25.9133,25.3396,25.7645,15788.108143067,0
+VHI.US,D,20220216,000000,25.8737,26.2101,25.5868,26.0424,24690.138871939,0
+VHI.US,D,20220217,000000,25.8727,25.8935,24.7362,24.9536,23058.032740118,0
+VHI.US,D,20220218,000000,25.0032,25.9133,24.9088,25.7645,26622.471934182,0
+VHI.US,D,20220222,000000,25.6266,26.3094,25.1709,25.3793,14400.81793102,0
+VHI.US,D,20220223,000000,25.7257,25.8537,24.6666,24.6965,24669.989413522,0
+VHI.US,D,20220224,000000,24.2209,25.2106,24.0036,25.0032,20765.024372201,0
+VHI.US,D,20220225,000000,25.419,26.1258,25.2305,26.0127,10396.113070533,0
+VHI.US,D,20220228,000000,25.7943,26.24,25.0419,25.2007,29793.996689103,0
+VHI.US,D,20220301,000000,25.2503,25.3595,23.5143,23.7366,26418.962404164,0
+VHI.US,D,20220302,000000,24.2408,25.0032,24.0433,24.9436,20400.319174844,0
+VHI.US,D,20220303,000000,25.1709,25.547,24.756,25.3496,11368.324439179,0
+VHI.US,D,20220304,000000,25.0032,25.0627,24.2209,24.4493,8240.1210198551,0
+VHI.US,D,20220307,000000,24.4195,24.4195,22.4601,22.6288,25977.68926482,0
+VHI.US,D,20220308,000000,22.5694,23.0607,22.1832,22.3023,25419.549266654,0
+VHI.US,D,20220309,000000,22.9257,23.8945,22.7936,23.8945,16806.663266075,0
+VHI.US,D,20220310,000000,23.7664,24.9733,23.5639,24.9733,13232.149342802,0
+VHI.US,D,20220311,000000,25.4597,27.026,24.9733,26.5119,59920.459442095,0
+VHI.US,D,20220314,000000,26.5119,28.0206,26.1446,28.0107,39759.918822421,0
+VHI.US,D,20220315,000000,27.7428,28.1893,26.8692,27.0478,27910.022327062,0
+VHI.US,D,20220316,000000,27.5838,28.3779,27.1968,28.3282,39688.388245039,0
+VHI.US,D,20220317,000000,28.3282,29.8767,28.3084,29.7676,28035.956442172,0
+VHI.US,D,20220318,000000,29.4103,30.2738,28.7849,30.1745,25466.900493935,0
+VHI.US,D,20220321,000000,30.4624,30.7473,29.9363,30.0553,22869.635303914,0
+VHI.US,D,20220322,000000,30.4128,30.7502,29.8072,30.6211,31772.673505706,0
+VHI.US,D,20220323,000000,30.7204,30.7204,29.8172,30.0057,23705.837828242,0
+VHI.US,D,20220324,000000,30.0455,30.244,29.5591,29.9363,16050.051102495,0
+VHI.US,D,20220325,000000,29.9363,29.9363,28.5169,28.8841,16812.708103599,0
+VHI.US,D,20220328,000000,29.0826,29.3705,28.3681,28.7651,17911.861060277,0
+VHI.US,D,20220329,000000,28.8941,28.8941,28.4474,28.6261,14077.419123418,0
+VHI.US,D,20220330,000000,28.5467,29.2018,28.0702,29.1522,26261.796628508,0
+VHI.US,D,20220331,000000,29.1026,29.1502,28.4176,29.0926,8383.1821746197,0
+VHI.US,D,20220401,000000,28.9436,29.172,28.7749,29.1026,11554.706929542,0
+VHI.US,D,20220404,000000,29.1026,29.8569,28.9933,29.4103,23889.197899842,0
+VHI.US,D,20220405,000000,29.5339,29.6087,28.6062,29.1819,11313.920901452,0
+VHI.US,D,20220406,000000,28.6559,28.6559,27.5442,27.5838,18504.255137753,0
+VHI.US,D,20220407,000000,27.6732,28.6658,26.5218,27.5541,29083.728279884,0
+VHI.US,D,20220408,000000,27.6334,28.5864,27.6334,28.1496,19071.462392207,0
+VHI.US,D,20220411,000000,27.7924,29.0826,27.6434,28.7353,13146.514144528,0
+VHI.US,D,20220412,000000,28.6658,30.3879,28.6658,30.0256,26041.160058835,0
+VHI.US,D,20220413,000000,30.234,32.7155,30.1646,32.0704,50640.626367895,0
+VHI.US,D,20220414,000000,32.0208,33.053,31.4152,32.5171,23710.875192846,0
+VHI.US,D,20220418,000000,32.7552,33.2763,32.0306,32.5964,30720.87177631,0
+VHI.US,D,20220419,000000,33.0927,34.1647,32.4128,33.7279,53333.6014854,0
+VHI.US,D,20220420,000000,33.7479,33.996,32.0306,33.9562,58726.604030856,0
+VHI.US,D,20220421,000000,34.2043,34.2441,33.182,33.8371,38338.374531064,0
+VHI.US,D,20220422,000000,33.986,34.2441,33.6188,33.8966,38907.596731359,0
+VHI.US,D,20220425,000000,33.5889,33.5889,30.661,31.3557,47328.055404051,0
+VHI.US,D,20220426,000000,31.445,32.2391,29.837,29.8866,20925.212566621,0
+VHI.US,D,20220427,000000,29.9859,31.167,29.9859,30.7403,24871.483997697,0
+VHI.US,D,20220428,000000,30.8891,32.4376,30.7105,31.9214,26366.573812278,0
+VHI.US,D,20220429,000000,31.9314,32.3366,31.4947,31.5741,19759.566397165,0
+VHI.US,D,20220502,000000,31.4847,32.11,30.9537,31.7726,28389.579437401,0
+VHI.US,D,20220503,000000,32.0505,33.7479,31.9512,33.6783,27320.650668349,0
+VHI.US,D,20220504,000000,33.7479,34.2441,33.402,34.2441,37378.252837467,0
+VHI.US,D,20220505,000000,34.641,38.3435,34.0852,37.4601,92153.548072643,0
+VHI.US,D,20220506,000000,37.0332,37.2973,35.2506,37.1524,43451.299604516,0
+VHI.US,D,20220509,000000,36.9241,39.2863,36.7752,37.1821,59052.0177843,0
+VHI.US,D,20220510,000000,37.9663,39.6636,37.2815,39.3063,51393.208639791,0
+VHI.US,D,20220511,000000,39.6537,40.5187,38.0218,38.5916,49966.626983828,0
+VHI.US,D,20220512,000000,38.6809,38.9886,37.7975,38.9192,26076.421611066,0
+VHI.US,D,20220513,000000,39.4154,41.331,39.3559,41.083,46000.206094335,0
+VHI.US,D,20220516,000000,39.2567,41.0234,38.9589,40.1003,56838.599777132,0
+VHI.US,D,20220517,000000,40.8745,41.4817,39.9217,41.3014,38336.359585222,0
+VHI.US,D,20220518,000000,41.2219,45.1228,41.1326,44.9839,80496.078905172,0
+VHI.US,D,20220519,000000,44.7854,45.7953,42.0558,42.2343,79704.205189362,0
+VHI.US,D,20220520,000000,42.8002,43.4751,41.9366,43.1277,52841.954700012,0
+VHI.US,D,20220523,000000,44.8449,46.5323,43.4751,45.9169,92423.550815438,0
+VHI.US,D,20220524,000000,45.6191,45.7302,41.212,42.0062,56881.92111273,0
+VHI.US,D,20220525,000000,42.0755,46.1848,42.0755,46.0062,49498.15207562,0
+VHI.US,D,20220526,000000,46.0558,49.0734,46.0558,48.7258,59122.540888761,0
+VHI.US,D,20220527,000000,49.1328,52.8253,49.1328,50.989,72081.665070005,0
+VHI.US,D,20220531,000000,51.0188,52.259,45.1129,46.036,107737.13921277,0
+VHI.US,D,20220601,000000,46.701,49.103,46.2101,47.7631,70820.308973067,0
+VHI.US,D,20220602,000000,47.7333,49.7979,47.1477,49.6092,47352.234754152,0
+VHI.US,D,20220603,000000,49.7087,50.7402,47.8198,48.804,32551.651649175,0
+VHI.US,D,20220606,000000,49.8479,51.369,49.659,50.5637,39540.369146811,0
+VHI.US,D,20220607,000000,50.4444,53.6854,50.4444,53.4369,55975.120901828,0
+VHI.US,D,20220608,000000,53.4269,53.7451,49.9871,51.2994,41460.556496118,0
+VHI.US,D,20220609,000000,50.4543,51.3888,50.058,50.7327,22202.354825173,0
+VHI.US,D,20220610,000000,49.7087,49.7087,45.5332,47.1039,58212.154251676,0
+VHI.US,D,20220613,000000,46.1496,46.1496,42.6401,43.5647,70236.208507106,0
+VHI.US,D,20220614,000000,43.8729,46.8554,43.8729,45.8314,42272.285773693,0
+VHI.US,D,20220615,000000,45.8314,47.5513,45.4934,46.2788,44004.377243314,0
+VHI.US,D,20220616,000000,44.3501,44.534,41.5863,42.9582,43533.634613939,0
+VHI.US,D,20220617,000000,42.1629,43.3559,41.6161,43.1074,61339.373983994,0
+VHI.US,D,20220621,000000,43.0775,44.7378,42.9632,43.7635,32002.451914905,0
+VHI.US,D,20220622,000000,42.6898,43.3361,41.8946,42.7793,35845.844194477,0
+VHI.US,D,20220623,000000,42.7793,43.5199,40.3337,41.4372,42662.559577533,0
+VHI.US,D,20220624,000000,41.4372,44.6881,40.7611,44.0618,72815.234365473,0
+VHI.US,D,20220627,000000,44.6583,44.6777,42.7296,43.7338,42915.030517646,0
+VHI.US,D,20220628,000000,43.853,46.1102,43.5169,44.8174,20864.560600669,0
+VHI.US,D,20220629,000000,44.6086,45.3045,43.1173,43.8729,15842.300027023,0
+VHI.US,D,20220630,000000,42.7595,45.4537,42.7595,45.0758,34782.649837108,0
+VHI.US,D,20220701,000000,44.4694,46.5572,43.1771,45.0958,35284.574136377,0
+VHI.US,D,20220705,000000,44.0121,44.0121,40.612,41.9542,56821.049430255,0
+VHI.US,D,20220706,000000,41.8249,41.8249,39.0512,41.3378,34093.635518472,0
+VHI.US,D,20220707,000000,41.4968,44.5291,41.4968,43.1869,23017.101683706,0
+VHI.US,D,20220708,000000,42.7693,43.3709,41.9144,42.9483,29312.781421428,0
+VHI.US,D,20220711,000000,42.839,42.839,41.2583,42.6103,31890.801419477,0
+VHI.US,D,20220712,000000,42.1828,44.708,41.8447,43.8828,31629.277736491,0
+VHI.US,D,20220713,000000,43.3062,44.0668,42.491,42.8489,26905.75767764,0
+VHI.US,D,20220714,000000,42.3419,42.3419,39.7769,41.3178,36294.457896829,0
+VHI.US,D,20220715,000000,42.3518,44.2606,41.1688,43.9525,49628.142287827,0
+VHI.US,D,20220718,000000,44.1712,46.5472,44.1712,46.0998,38340.377786033,0
+VHI.US,D,20220719,000000,46.7262,48.4514,46.7262,47.79,37710.709226229,0
+VHI.US,D,20220720,000000,47.79,48.6549,45.8821,48.2472,32506.387934812,0
+VHI.US,D,20220721,000000,48.3666,48.4958,47.2232,47.949,38418.834890929,0
+VHI.US,D,20220722,000000,48.118,49.2812,48.0185,48.6946,28184.206143313,0
+VHI.US,D,20220725,000000,49.2215,49.3409,48.2733,49.2116,18427.361047305,0
+VHI.US,D,20220726,000000,49.321,49.321,48.2374,48.9531,19244.119626476,0
+VHI.US,D,20220727,000000,48.9034,51.1304,48.9034,50.8619,39015.310060201,0
+VHI.US,D,20220728,000000,51.1104,51.7004,48.7344,49.7982,37567.877060906,0
+VHI.US,D,20220729,000000,50.2058,51.3143,49.7087,50.8022,21655.166811541,0
+VHI.US,D,20220801,000000,51.359,52.0351,49.8578,51.7667,41506.8260708,0
+VHI.US,D,20220802,000000,51.3888,53.4169,51.1999,52.3234,35046.185240732,0
+VHI.US,D,20220803,000000,51.9854,51.9953,50.8719,51.707,30659.628388805,0
+VHI.US,D,20220804,000000,52.4228,52.4228,49.8977,51.5778,34049.377664428,0
+VHI.US,D,20220805,000000,50.3847,50.5985,40.2938,40.7314,117986.40957903,0
+VHI.US,D,20220808,000000,41.4173,41.4173,38.1762,40.4728,134477.48951192,0
+VHI.US,D,20220809,000000,39.9558,41.5962,39.0213,41.5465,56934.711646322,0
+VHI.US,D,20220810,000000,41.5664,42.0436,40.3933,40.8606,72389.755450462,0
+VHI.US,D,20220811,000000,40.4927,41.9839,39.8664,41.7255,60219.851448751,0
+VHI.US,D,20220812,000000,41.7055,43.0321,41.3676,42.0039,58478.707236257,0
+VHI.US,D,20220815,000000,40.9799,41.0494,37.7985,38.8423,85862.248565506,0
+VHI.US,D,20220816,000000,38.4746,39.1903,37.4207,38.1664,92823.807834523,0
+VHI.US,D,20220817,000000,37.5301,38.4348,36.9336,37.8582,72032.675037154,0
+VHI.US,D,20220818,000000,37.7289,40.4927,37.5698,40.433,64850.832358237,0
+VHI.US,D,20220819,000000,39.7669,39.8664,38.2657,38.3254,36267.299668212,0
+VHI.US,D,20220822,000000,37.8383,38.9318,37.6593,38.3254,30033.983270278,0
+VHI.US,D,20220823,000000,38.5441,39.5781,37.9383,38.2559,28704.235928327,0
+VHI.US,D,20220824,000000,38.8026,38.8026,37.3313,37.4505,21891.543986548,0
+VHI.US,D,20220825,000000,37.3611,38.9318,36.9534,38.5242,30126.522419642,0
+VHI.US,D,20220826,000000,38.5242,38.5242,37.1125,37.1622,20333.466352144,0
+VHI.US,D,20220829,000000,36.864,37.0417,35.2633,35.9791,35862.943819903,0
+VHI.US,D,20220830,000000,36.3171,36.3171,35.0922,35.323,25442.230913239,0
+VHI.US,D,20220831,000000,35.0839,35.6518,34.8148,34.8148,37490.313707194,0
+VHI.US,D,20220901,000000,34.5059,34.5757,33.8782,34.197,28413.795954547,0
+VHI.US,D,20220902,000000,34.496,35.1735,32.9465,33.0711,26531.050786042,0
+VHI.US,D,20220906,000000,33.0711,33.0711,31.3094,31.4768,46032.918650861,0
+VHI.US,D,20220907,000000,30.9388,31.9252,30.2911,31.3871,30741.133932034,0
+VHI.US,D,20220908,000000,31.1679,31.1679,29.3943,29.5537,49455.179324957,0
+VHI.US,D,20220909,000000,29.4441,30.3011,29.4441,30.042,57720.791909078,0
+VHI.US,D,20220912,000000,30.042,31.2476,30.042,30.9786,31065.295280342,0
+VHI.US,D,20220913,000000,30.1516,31.096,29.1851,29.4541,20024.741123237,0
+VHI.US,D,20220914,000000,29.494,29.5238,28.2484,28.5573,27264.679100635,0
+VHI.US,D,20220915,000000,28.2983,29.2548,28.2086,28.5274,27573.78651636,0
+VHI.US,D,20220916,000000,27.9395,28.4975,27.1026,27.5509,48407.42561711,0
+VHI.US,D,20220919,000000,27.1424,28.8762,27.1424,28.6271,35767.140224078,0
+VHI.US,D,20220920,000000,28.0193,28.4378,26.9232,27.6805,31102.42831405,0
+VHI.US,D,20220921,000000,27.5111,28.1986,26.9332,27.1823,28225.119999494,0
+VHI.US,D,20220922,000000,27.0527,27.6008,25.9965,26.3552,20977.153258051,0
+VHI.US,D,20220923,000000,25.8471,25.8471,24.3225,24.472,30717.047639899,0
+VHI.US,D,20220926,000000,24.472,25.7076,24.2727,24.6314,46354.069212653,0
+VHI.US,D,20220927,000000,24.679,25.9367,22.9176,23.7745,44882.798201443,0
+VHI.US,D,20220928,000000,24.3026,25.8471,24.2927,25.4186,36741.631460016,0
+VHI.US,D,20220929,000000,24.8008,25.2841,24.3026,24.9603,28671.719999486,0
+VHI.US,D,20220930,000000,24.9204,25.8072,24.9104,25.0699,17045.06606711,0
+VHI.US,D,20221003,000000,25.299,25.6876,23.914,24.0934,49129.010785637,0
+VHI.US,D,20221004,000000,24.9503,25.9467,24.7809,25.8869,28147.843145563,0
+VHI.US,D,20221005,000000,25.319,26.7339,25.2691,26.5246,33070.479100531,0
+VHI.US,D,20221006,000000,26.1261,26.3851,25.564,26.2157,20083.953258067,0
+VHI.US,D,20221007,000000,26.0165,26.0165,24.5617,25.0001,21223.034156923,0
+VHI.US,D,20221010,000000,25.1695,25.9268,24.9055,25.7674,18348.736628885,0
+VHI.US,D,20221011,000000,25.2501,26.1659,24.6514,25.1894,26085.454381555,0
+VHI.US,D,20221012,000000,25.2592,25.309,24.5419,25.0599,13949.97752784,0
+VHI.US,D,20221013,000000,24.8706,26.699,24.6663,26.1061,19367.386067069,0
+VHI.US,D,20221014,000000,26.4947,26.7239,24.4885,25.1994,14292.20359525,0
+VHI.US,D,20221017,000000,25.8869,26.4051,25.2193,26.2058,22575.880898472,0
+VHI.US,D,20221018,000000,26.6883,26.6883,25.9019,26.4748,12289.026966072,0
+VHI.US,D,20221019,000000,26.7837,26.9132,25.6079,26.0464,12262.933482926,0
+VHI.US,D,20221020,000000,25.7773,25.9218,24.6514,24.8905,12315.120449218,0
+VHI.US,D,20221021,000000,24.5916,25.8471,24.5816,25.7275,25037.700673709,0
+VHI.US,D,20221024,000000,25.7574,26.5346,25.3289,26.3552,8229.48314592,0
+VHI.US,D,20221025,000000,25.9467,27.521,25.9467,26.9531,14478.872359291,0
+VHI.US,D,20221026,000000,26.7139,27.8798,26.3552,27.1623,11541.3483144,0
+VHI.US,D,20221027,000000,27.4912,28.0641,26.2258,26.7339,17442.489887328,0
+VHI.US,D,20221028,000000,26.5246,27.7004,26.0065,26.0563,31110.457078094,0
+VHI.US,D,20221031,000000,25.9268,27.3317,25.9268,27.2221,11817.33707844,0
+VHI.US,D,20221101,000000,26.6243,28.4776,26.6243,27.2421,19592.191460323,0
+VHI.US,D,20221102,000000,27.8722,28.8363,26.973,27.1225,23424.92269621,0
+VHI.US,D,20221103,000000,26.158,26.6043,25.877,26.2157,11379.769437998,0
+VHI.US,D,20221104,000000,26.136,26.8933,24.5418,25.6478,32609.828763461,0
+VHI.US,D,20221107,000000,25.3389,25.6478,22.9176,23.087,44538.564943022,0
+VHI.US,D,20221108,000000,22.9674,23.8858,22.1504,22.519,39885.896179061,0
+VHI.US,D,20221109,000000,22.0507,22.7138,20.7554,20.8451,25063.794156854,0
+VHI.US,D,20221110,000000,21.9311,23.8194,21.1141,23.366,22260.751909714,0
+VHI.US,D,20221111,000000,23.6948,24.3923,23.4756,24.3225,18772.253932248,0
+VHI.US,D,20221114,000000,24.4322,25.4385,23.7845,24.7909,35507.208988128,0
+VHI.US,D,20221115,000000,25.04,25.718,24.8506,24.9802,12007.016628998,0
+VHI.US,D,20221116,000000,24.9802,24.9901,23.3162,23.7646,20673.063819854,0
+VHI.US,D,20221117,000000,23.4357,24.1631,22.7997,23.8443,14804.037303106,0
+VHI.US,D,20221118,000000,24.3325,24.3325,23.2763,23.8941,21506.048089502,0
+VHI.US,D,20221121,000000,23.8941,24.3325,23.2165,24.203,12513.832359326,0
+VHI.US,D,20221122,000000,24.3624,24.772,23.5155,24.0834,17100.263819918,0
+VHI.US,D,20221123,000000,24.2628,24.4376,23.4557,23.8941,11258.334381821,0
+VHI.US,D,20221125,000000,23.9638,25.0848,23.7983,24.7112,11272.384718899,0
+VHI.US,D,20221128,000000,24.1532,24.3295,23.0422,23.2564,22879.970336669,0
+VHI.US,D,20221129,000000,23.2913,23.2913,21.9909,22.25,10804.70921329,0
+VHI.US,D,20221130,000000,22.98,22.98,21.2886,22.26,17362,0
+VHI.US,D,20221201,000000,22.39,22.63,22.005,22.22,17267,0
+VHI.US,D,20221202,000000,22,23,21.78,22.44,29419,0
+VHI.US,D,20221205,000000,22.72,25.48,22.16,24.97,55773,0
+VHI.US,D,20221206,000000,24.92,24.92,23.1001,23.75,32692,0
+VHI.US,D,20221207,000000,23.87,25.36,23.35,23.38,23580,0
+VHI.US,D,20221208,000000,23.98,24.78,23.265,24.6,18281,0
+VHI.US,D,20221209,000000,24.47,24.895,23.26,23.45,14927,0
+VHI.US,D,20221212,000000,23.14,24.065,22.68,23.03,20659,0
+VHI.US,D,20221213,000000,23.34,24.6,22.08,22.25,132031,0
+VHI.US,D,20221214,000000,22.4,23.605,22.07,22.42,34162,0
+VHI.US,D,20221215,000000,21.96,22.98,21.5101,22.38,32161,0
+VHI.US,D,20221216,000000,21.89,22.85,21.52,21.98,34728,0
+VHI.US,D,20221219,000000,21.79,23.285,21.79,22.27,24273,0
+VHI.US,D,20221220,000000,22.56,23.5,21.8801,22.44,35252,0
+VHI.US,D,20221221,000000,22.46,23.47,21.87,22.4,40744,0
+VHI.US,D,20221222,000000,22.09,23.3,21.11,21.51,40538,0
+VHI.US,D,20221223,000000,21.32,22.49,21.24,22.34,21072,0
+VHI.US,D,20221227,000000,22.77,23.085,22.12,22.32,26060,0
+VHI.US,D,20221228,000000,22.49,22.64,21.536,21.93,31922,0
+VHI.US,D,20221229,000000,22,22.48,21.55,22.11,13149,0
+VHI.US,D,20221230,000000,21.7213,23.23,21.52,22,25369,0
+VHI.US,D,20230103,000000,22.07,22.77,21.1628,21.48,41377,0
+VHI.US,D,20230104,000000,21.49,23.99,21.49,23.63,46693,0
+VHI.US,D,20230105,000000,23.32,23.99,21.84,21.84,19955,0
+VHI.US,D,20230106,000000,22.395,22.88,22.11,22.51,14644,0
+VHI.US,D,20230109,000000,22.9,23.675,22.7198,23.19,18128,0
+VHI.US,D,20230110,000000,23.43,23.99,22.76,23.94,16119,0
+VHI.US,D,20230111,000000,23.99,24.6636,23.8336,24.31,10897,0
+VHI.US,D,20230112,000000,24.7425,24.8332,24.29,24.66,9993,0
+VHI.US,D,20230113,000000,24.66,24.66,24.35,24.64,3349,0
+VHI.US,D,20230117,000000,24.98,24.98,24.2373,24.4,6316,0
+VHI.US,D,20230118,000000,24.2011,24.74,23.5,24.11,23944,0
+VHI.US,D,20230119,000000,23.65,24.19,22.68,23.27,35158,0
+VHI.US,D,20230120,000000,23.59,24.425,23.0246,24.18,21348,0
+VHI.US,D,20230123,000000,24.2609,25.88,24.2609,24.7,19528,0
+VHI.US,D,20230124,000000,24.16,25.49,23.73,25.2,28627,0
+VHI.US,D,20230125,000000,25.4,25.45,24.385,25.17,12854,0
+VHI.US,D,20230126,000000,25.6499,25.8799,24.77,25.69,10933,0
+VHI.US,D,20230127,000000,25.69,26.2,25.4582,25.9,8471,0
+VHI.US,D,20230130,000000,25.47,26.1463,24.97,25.01,17623,0
+VHI.US,D,20230131,000000,25.38,26.3,25.1,25.83,21714,0
+VHI.US,D,20230201,000000,26.17,26.54,25.25,26,16931,0
+VHI.US,D,20230202,000000,26.13,26.5999,25.04,25.66,16440,0
+VHI.US,D,20230203,000000,25.66,26.4948,25.28,25.4,14686,0
+VHI.US,D,20230206,000000,25.81,26.33,24.6,25.49,29174,0
+VHI.US,D,20230207,000000,25.3,26.27,24.96,25.64,22894,0
+VHI.US,D,20230208,000000,25.21,25.33,24.61,24.67,10336,0
+VHI.US,D,20230209,000000,25.16,25.45,24.16,24.72,24249,0
+VHI.US,D,20230210,000000,24.58,25.3799,24.465,24.94,6560,0
+VHI.US,D,20230213,000000,24.96,25.24,24.74,25.07,9122,0
+VHI.US,D,20230214,000000,25.25,25.5,24.53,24.96,19423,0
+VHI.US,D,20230215,000000,25.12,25.3,24.83,25.16,4221,0
+VHI.US,D,20230216,000000,24.8144,25.2346,24.3,24.53,7780,0
+VHI.US,D,20230217,000000,24.69,25.1999,24.225,24.84,31107,0
+VHI.US,D,20230221,000000,24.43,25.1234,24.02,24.02,4418,0
+VHI.US,D,20230222,000000,24.2989,24.6172,24.11,24.34,13244,0
+VHI.US,D,20230223,000000,24.44,24.58,24.07,24.49,6104,0
+VHI.US,D,20230224,000000,24.0954,24.6,23.69,23.99,22946,0
+VHI.US,D,20230227,000000,23.99,24.19,23.71,23.85,7506,0
+VHI.US,D,20230228,000000,24.19,25,23.5,23.69,37145,0
+VHI.US,D,20230301,000000,24.045,24.8851,24.045,24.7,15899,0
+VHI.US,D,20230302,000000,24.0181,24.6365,24,24.54,8245,0
+VHI.US,D,20230303,000000,24.91,25.5,23.9401,25,13813,0
+VHI.US,D,20230306,000000,25,25.89,24.2401,24.5,16032,0
+VHI.US,D,20230307,000000,24.77,24.8737,23.13,23.35,39567,0
+VHI.US,D,20230308,000000,23.3,23.5382,22.85,23.25,13837,0
+VHI.US,D,20230309,000000,23.2728,23.2728,21.7,21.78,15466,0
+VHI.US,D,20230310,000000,21.42,22.14,19.75,19.89,26292,0
+VHI.US,D,20230313,000000,20.19,20.19,18,18.63,40200,0
+VHI.US,D,20230314,000000,18.89,19.1,18.12,18.13,26366,0
+VHI.US,D,20230315,000000,17.77,18.0456,17.22,17.58,27222,0
+VHI.US,D,20230316,000000,17.1337,17.73,17,17.55,27220,0
+VHI.US,D,20230317,000000,16.89,16.9633,15.59,16.5,58889,0
+VHI.US,D,20230320,000000,16.5,17.79,16.5,17.41,42179,0
+VHI.US,D,20230321,000000,17.79,18.145,17.1,17.1,19630,0
+VHI.US,D,20230322,000000,17.2,18.1,16.75,16.79,33167,0
+VHI.US,D,20230323,000000,16.77,17.26,16.05,16.25,14831,0
+VHI.US,D,20230324,000000,16.15,16.61,15.9544,16.15,10106,0
+VHI.US,D,20230327,000000,16.67,16.84,16.3,16.5,9181,0
+VHI.US,D,20230328,000000,16.6,17.86,16.515,17.31,42668,0
+VHI.US,D,20230329,000000,17.51,17.785,16.92,17.3,20711,0
+VHI.US,D,20230330,000000,17.35,17.68,17.3468,17.53,4463,0
+VHI.US,D,20230331,000000,17.65,17.98,17,17.41,11797,0
+VHI.US,D,20230403,000000,17.66,17.84,16.5,16.7,33782,0
+VHI.US,D,20230404,000000,16.61,16.61,16.1999,16.56,13486,0
+VHI.US,D,20230405,000000,16.28,16.87,16.2529,16.62,11296,0
+VHI.US,D,20230406,000000,16.25,16.65,16.07,16.5,3277,0
+VHI.US,D,20230410,000000,16.55,17.14,16.55,16.8,6556,0
+VHI.US,D,20230411,000000,17.145,17.562,16.995,17.14,6521,0
+VHI.US,D,20230412,000000,17.38,17.38,16.51,16.66,7176,0
+VHI.US,D,20230413,000000,17.04,17.2219,16.6701,16.91,6976,0
+VHI.US,D,20230414,000000,17.12,17.5936,16.76,16.88,23135,0
+VHI.US,D,20230417,000000,16.84,17.1716,16.8,16.8,7079,0
+VHI.US,D,20230418,000000,16.89,17.758,16.5,16.72,29157,0
+VHI.US,D,20230419,000000,17.19,17.55,16.71,16.77,6577,0
+VHI.US,D,20230420,000000,16.9,16.9699,16.6,16.75,13923,0
+VHI.US,D,20230421,000000,16.66,17.05,16.52,16.8,11894,0
+VHI.US,D,20230424,000000,16.83,17.25,16.5,16.6,25753,0
+VHI.US,D,20230425,000000,16.63,16.77,15.6,15.65,14225,0
+VHI.US,D,20230426,000000,15.65,16,15.33,15.45,7799,0
+VHI.US,D,20230427,000000,15.34,15.58,14.86,15.4,11853,0
+VHI.US,D,20230428,000000,15.19,15.69,15.19,15.53,2939,0
+VHI.US,D,20230501,000000,15.67,15.67,15.2,15.2,4950,0
+VHI.US,D,20230502,000000,15.21,15.4699,15,15.01,10473,0
+VHI.US,D,20230503,000000,15,15.73,15,15.17,14916,0
+VHI.US,D,20230504,000000,15,15.85,14.68,14.89,18196,0
+VHI.US,D,20230505,000000,15.21,15.48,15.1592,15.27,7481,0
+VHI.US,D,20230508,000000,15.45,15.45,14.46,14.46,12975,0
+VHI.US,D,20230509,000000,14.4,15.2899,14.1613,14.53,37659,0
+VHI.US,D,20230510,000000,14.01,14.57,13.71,14.05,27126,0
+VHI.US,D,20230511,000000,14.12,14.25,13.63,13.67,32581,0
+VHI.US,D,20230512,000000,13.82,13.9717,13.18,13.5,8844,0
+VHI.US,D,20230515,000000,13.21,13.34,12.715,13,18447,0
+VHI.US,D,20230516,000000,12.95,13.05,12.61,12.88,9552,0
+VHI.US,D,20230517,000000,12.53,13.66,12.53,13.34,19067,0
+VHI.US,D,20230518,000000,13.1,13.63,13.055,13.45,11590,0
+VHI.US,D,20230519,000000,13.68,13.68,13.23,13.23,6885,0
+VHI.US,D,20230522,000000,13.5,13.97,13.41,13.89,8863,0
+VHI.US,D,20230523,000000,13.77,14.1597,13.64,13.64,10775,0
+VHI.US,D,20230524,000000,13.41,14.01,13.4,13.63,7437,0
+VHI.US,D,20230525,000000,13.41,13.5,13.19,13.19,5454,0
+VHI.US,D,20230526,000000,13.21,13.42,13.0859,13.21,7087,0
+VHI.US,D,20230530,000000,13.37,13.37,12.98,13.06,9216,0
+VHI.US,D,20230531,000000,12.95,13.22,12.25,12.43,22193,0
+VHI.US,D,20230601,000000,12.39,13.0999,12.125,12.75,41922,0
+VHI.US,D,20230602,000000,12.9,13.5,12.9,13.12,10770,0
+VHI.US,D,20230605,000000,13.08,13.44,13,13,21838,0
+VHI.US,D,20230606,000000,13.39,13.82,13.305,13.51,18683,0
+VHI.US,D,20230607,000000,13.489,14.3456,13.489,14.05,15121,0
+VHI.US,D,20230608,000000,14.05,14.4247,13.61,14.11,16070,0
+VHI.US,D,20230609,000000,13.95,14.22,13.68,13.85,9520,0
+VHI.US,D,20230612,000000,13.63,14.37,13.62,14.25,14455,0
+VHI.US,D,20230613,000000,14.32,14.5,13.9841,14.15,17454,0
+VHI.US,D,20230614,000000,14.3,14.5099,14.01,14.02,8941,0
+VHI.US,D,20230615,000000,13.85,14.415,13.83,14.31,10863,0
+VHI.US,D,20230616,000000,14.38,14.38,13.92,14.05,23698,0
+VHI.US,D,20230620,000000,14,14.095,13.6,13.63,10252,0
+VHI.US,D,20230621,000000,13.59,13.76,13.59,13.59,6279,0
+VHI.US,D,20230622,000000,13.59,13.6125,13.09,13.15,9970,0
+VHI.US,D,20230623,000000,13.02,14.35,12.91,14.25,73499,0
+VHI.US,D,20230626,000000,13.95,14.2,13.55,13.83,10925,0
+VHI.US,D,20230627,000000,13.82,14.1276,13.36,13.64,27551,0
+VHI.US,D,20230628,000000,13.4015,13.5978,13.21,13.21,13750,0
+VHI.US,D,20230629,000000,13.38,13.8399,12.84,12.94,15603,0
+VHI.US,D,20230630,000000,12.95,13.25,12.83,12.85,16794,0
+VHI.US,D,20230703,000000,12.83,13.17,12.83,13,4354,0
+VHI.US,D,20230705,000000,13,13.1094,12.61,12.91,11975,0
+VHI.US,D,20230706,000000,12.73,13.1,12.73,12.97,7141,0
+VHI.US,D,20230707,000000,13.1,13.72,13.05,13.49,25277,0
+VHI.US,D,20230710,000000,13.4,13.585,13.35,13.54,10798,0
+VHI.US,D,20230711,000000,13.56,14.17,13.56,14.05,21366,0
+VHI.US,D,20230712,000000,14.1085,14.65,14.1085,14.46,18530,0
+VHI.US,D,20230713,000000,14.67,15.8799,14.56,14.56,36248,0
+VHI.US,D,20230714,000000,14.57,14.965,14.0001,14.29,33527,0
+VHI.US,D,20230717,000000,14.39,14.46,14.24,14.24,6022,0
+VHI.US,D,20230718,000000,14.43,14.75,14.1,14.51,19655,0
+VHI.US,D,20230719,000000,14.65,15.83,14.65,15.46,15436,0
+VHI.US,D,20230720,000000,15.49,15.81,15.37,15.64,10400,0
+VHI.US,D,20230721,000000,15.55,15.74,15.3,15.35,8083,0
+VHI.US,D,20230724,000000,15.42,15.79,15.42,15.72,5719,0
+VHI.US,D,20230725,000000,15.72,15.74,15.3501,15.62,5563,0
+VHI.US,D,20230726,000000,15.5,15.9,15.43,15.78,10210,0
+VHI.US,D,20230727,000000,15.65,15.65,15.45,15.45,8428,0
+VHI.US,D,20230728,000000,15.405,15.568,15.08,15.26,6556,0
+VHI.US,D,20230731,000000,15.41,15.478,15.25,15.34,8126,0
+VHI.US,D,20230801,000000,15.19,15.19,15.01,15.12,6870,0
+VHI.US,D,20230802,000000,15,15,14.675,14.8,6767,0
+VHI.US,D,20230803,000000,14.595,14.99,14.52,14.73,5867,0
+VHI.US,D,20230804,000000,14.04,14.25,13.7598,13.9,15626,0
+VHI.US,D,20230807,000000,13.92,14.13,13.8001,13.91,12506,0
+VHI.US,D,20230808,000000,13.56,13.74,13.475,13.74,6891,0
+VHI.US,D,20230809,000000,13.53,13.72,12.75,13.03,58180,0
+VHI.US,D,20230810,000000,13.42,13.42,13.05,13.08,16853,0
+VHI.US,D,20230811,000000,13.02,13.045,12.75,12.75,12913,0
+VHI.US,D,20230814,000000,12.88,13.3199,12.75,13.25,27122,0
+VHI.US,D,20230815,000000,13.13,13.13,13.03,13.09,3928,0
+VHI.US,D,20230816,000000,13.28,13.64,12.9474,13.05,34754,0
+VHI.US,D,20230817,000000,13.05,13.06,12.765,12.82,10983,0
+VHI.US,D,20230818,000000,12.75,12.9521,12.75,12.8,5748,0
+VHI.US,D,20230821,000000,13.07,13.22,12.78,13.04,15307,0
+VHI.US,D,20230822,000000,13.12,13.12,12.76,13.01,17774,0
+VHI.US,D,20230823,000000,12.89,12.94,12.7501,12.94,4215,0
+VHI.US,D,20230824,000000,13.5,13.5,12.785,12.9,3344,0
+VHI.US,D,20230825,000000,12.87,12.98,12.83,12.89,6234,0
+VHI.US,D,20230828,000000,12.9901,13.4,12.77,12.77,7732,0
+VHI.US,D,20230829,000000,12.97,13.1321,12.77,12.86,5274,0
+VHI.US,D,20230830,000000,13.07,13.54,13.03,13.18,13961,0
+VHI.US,D,20230831,000000,13.05,13.49,13.05,13.24,14494,0
+VHI.US,D,20230901,000000,13.522,13.522,13.2452,13.36,5959,0
+VHI.US,D,20230905,000000,13.28,13.28,12.94,13.04,39199,0
+VHI.US,D,20230906,000000,13.02,13.02,12.43,12.43,20042,0
+VHI.US,D,20230907,000000,12.27,12.48,12.01,12.05,35145,0
+VHI.US,D,20230908,000000,12.2,13,12.2,12.67,39563,0
+VHI.US,D,20230911,000000,12.85,13.1004,12.7,12.7,6931,0
+VHI.US,D,20230912,000000,12.95,13.8299,12.925,13.42,31010,0
+VHI.US,D,20230913,000000,13.62,13.62,13.08,13.08,11856,0
+VHI.US,D,20230914,000000,13.35,13.4774,12.94,13.2,12005,0
+VHI.US,D,20230915,000000,13.26,13.49,12.8,12.8,79851,0
+VHI.US,D,20230918,000000,12.97,13.32,12.65,12.98,20425,0
+VHI.US,D,20230919,000000,12.915,13.11,12.75,12.93,8875,0
+VHI.US,D,20230920,000000,12.97,13.38,12.89,12.99,32827,0
+VHI.US,D,20230921,000000,12.89,13.51,12.89,13.16,10166,0
+VHI.US,D,20230922,000000,13.2,13.33,12.42,12.82,11712,0
+VHI.US,D,20230925,000000,12.82,13.025,12.55,12.72,4138,0
+VHI.US,D,20230926,000000,12.61,13.31,12.44,12.72,31019,0
+VHI.US,D,20230927,000000,12.7263,13.72,12.6,13.18,26832,0
+VHI.US,D,20230928,000000,13.24,13.93,13.03,13.64,21021,0
+VHI.US,D,20230929,000000,13.57,13.785,13.26,13.26,7319,0
+VHI.US,D,20231002,000000,13.44,13.6,13.1,13.17,6908,0
+VHI.US,D,20231003,000000,13.47,13.4851,12.34,12.94,22484,0
+VHI.US,D,20231004,000000,12.74,12.975,12.41,12.49,11852,0
+VHI.US,D,20231005,000000,12.62,12.62,12.27,12.37,9585,0
+VHI.US,D,20231006,000000,12.33,13.01,12.33,12.56,13481,0
+VHI.US,D,20231009,000000,12.54,12.93,12.29,12.56,17200,0
+VHI.US,D,20231010,000000,12.79,13.51,12.68,13.45,24446,0
+VHI.US,D,20231011,000000,13.28,13.6,13.14,13.23,10363,0
+VHI.US,D,20231012,000000,13.3,13.47,12.89,13.04,5806,0
+VHI.US,D,20231013,000000,12.95,13.087,12.7601,12.82,6703,0
+VHI.US,D,20231016,000000,13.03,13.06,12.66,12.8,5471,0
+VHI.US,D,20231017,000000,12.6,12.94,12.6,12.68,5239,0
+VHI.US,D,20231018,000000,12.5,12.88,12.35,12.58,14463,0
+VHI.US,D,20231019,000000,12.855,12.855,11.83,12,21219,0
+VHI.US,D,20231020,000000,12.15,12.58,12.04,12.27,23156,0
+VHI.US,D,20231023,000000,12.49,12.6199,12.06,12.11,8637,0
+VHI.US,D,20231024,000000,12.31,12.51,12.0101,12.09,11580,0
+VHI.US,D,20231025,000000,12.13,12.18,11.77,11.81,10436,0
+VHI.US,D,20231026,000000,12.37,12.37,11.443,11.78,22944,0
+VHI.US,D,20231027,000000,11.74,12.01,11.6459,11.75,5674,0
+VHI.US,D,20231030,000000,11.41,12.46,11.38,11.38,14814,0
+VHI.US,D,20231031,000000,11.33,11.6,11.1,11.16,11089,0
+VHI.US,D,20231101,000000,10.89,11.6691,10.8001,11.02,13163,0
+VHI.US,D,20231102,000000,11.345,11.95,11.31,11.5,11773,0
+VHI.US,D,20231103,000000,11.36,11.95,11.36,11.59,11858,0
+VHI.US,D,20231106,000000,11.5,11.775,11.33,11.33,8265,0
+VHI.US,D,20231107,000000,11.13,11.68,11.13,11.38,6237,0
+VHI.US,D,20231108,000000,11.415,11.905,10.91,11.67,23851,0
+VHI.US,D,20231109,000000,11.935,11.935,11.68,11.68,2729,0
+VHI.US,D,20231110,000000,11.6686,11.8899,11.375,11.63,8303,0
+VHI.US,D,20231113,000000,11.54,12.25,11.49,12.12,7348,0
+VHI.US,D,20231114,000000,12.15,12.74,12.15,12.67,13806,0
+VHI.US,D,20231115,000000,12.67,13.135,12.63,12.9,21299,0
+VHI.US,D,20231116,000000,12.91,13.03,12.53,12.84,5413,0
+VHI.US,D,20231117,000000,13.1,13.1,12.9,13,6851,0
+VHI.US,D,20231120,000000,12.9801,13.46,12.9801,13.35,26860,0
+VHI.US,D,20231121,000000,13.21,13.44,13.1653,13.31,5138,0
+VHI.US,D,20231122,000000,13.35,13.35,13.22,13.26,2480,0
+VHI.US,D,20231124,000000,13.16,13.46,13.16,13.25,2521,0
+VHI.US,D,20231127,000000,13.35,13.47,13.18,13.33,4074,0
+VHI.US,D,20231128,000000,13.4,13.94,13.4,13.69,8889,0
+VHI.US,D,20231129,000000,13.81,14.015,13.75,13.8,5518,0
+VHI.US,D,20231130,000000,13.9,13.9,13.47,13.58,3247,0
+VHI.US,D,20231201,000000,13.51,14.18,13.51,13.79,20957,0
+VHI.US,D,20231204,000000,13.7689,14.46,13.55,14.46,20999,0
+VHI.US,D,20231205,000000,14.43,14.79,14.16,14.32,15615,0
+VHI.US,D,20231206,000000,14.4908,15,14.4908,14.8,18412,0
+VHI.US,D,20231207,000000,14.6579,15.77,14.6579,14.92,24708,0
+VHI.US,D,20231208,000000,15.1,15.45,14.42,14.64,7405,0
+VHI.US,D,20231211,000000,14.5,14.96,14.16,14.29,10537,0
+VHI.US,D,20231212,000000,14.21,14.26,13.82,13.96,8720,0
+VHI.US,D,20231213,000000,13.77,13.9,12.88,13.29,51660,0
+VHI.US,D,20231214,000000,13.33,13.99,13.33,13.54,15779,0
+VHI.US,D,20231215,000000,13.5,14.1803,13.4821,13.78,23706,0
+VHI.US,D,20231218,000000,14.14,14.6999,14.14,14.55,14104,0
+VHI.US,D,20231219,000000,14.47,14.9,14.47,14.55,10751,0
+VHI.US,D,20231220,000000,15.055,15.2,14.73,14.98,7046,0
+VHI.US,D,20231221,000000,15.1,16.01,15.1,16.01,17055,0
+VHI.US,D,20231222,000000,15.9,16.78,15.72,16.46,9613,0
+VHI.US,D,20231226,000000,16.6872,17.52,16.6872,16.81,6451,0
+VHI.US,D,20231227,000000,16.81,16.81,15.54,15.67,12575,0
+VHI.US,D,20231228,000000,15.47,16.12,15.47,15.64,3826,0
+VHI.US,D,20231229,000000,15.41,15.41,15.11,15.19,3717,0
+VHI.US,D,20240102,000000,15.24,15.24,14.68,14.68,3361,0
+VHI.US,D,20240103,000000,14.78,14.82,14.44,14.44,3385,0
+VHI.US,D,20240104,000000,14.3,14.82,14.055,14.06,6538,0
+VHI.US,D,20240105,000000,14.13,15.6862,14.13,15.54,67970,0
+VHI.US,D,20240108,000000,15.75,15.75,15.2,15.28,7729,0
+VHI.US,D,20240109,000000,14.985,14.995,14.78,14.79,3555,0
+VHI.US,D,20240110,000000,14.71,14.71,14.55,14.68,2578,0
+VHI.US,D,20240111,000000,14.4,14.57,14.21,14.3,5122,0
+VHI.US,D,20240112,000000,14.23,14.77,14.16,14.5,5955,0
+VHI.US,D,20240116,000000,14.61,14.61,14,14,12964,0
+VHI.US,D,20240117,000000,13.61,13.89,13.06,13.56,12408,0
+VHI.US,D,20240118,000000,13.6,14.22,13.51,13.76,5089,0
+VHI.US,D,20240119,000000,13.62,13.64,13.3042,13.64,2730,0
+VHI.US,D,20240122,000000,13.68,14.11,13.59,13.86,6990,0
+VHI.US,D,20240123,000000,13.9999,14.32,13.9382,14.21,7369,0
+VHI.US,D,20240124,000000,14.4458,14.82,14.31,14.46,4545,0
+VHI.US,D,20240125,000000,14.7255,14.7255,14.65,14.65,2645,0
+VHI.US,D,20240126,000000,14.25,14.65,14.24,14.65,4926,0
+VHI.US,D,20240129,000000,14.645,14.645,14.28,14.55,2758,0
+VHI.US,D,20240130,000000,14.54,14.54,14.54,14.54,558,0
+VHI.US,D,20240131,000000,14.532,14.532,13.81,13.87,3405,0
+VHI.US,D,20240201,000000,14.1034,14.24,13.94,14.24,5155,0
+VHI.US,D,20240202,000000,13.75,14.06,13.51,13.61,9342,0
+VHI.US,D,20240205,000000,13.44,13.9028,13.2,13.28,9473,0
+VHI.US,D,20240206,000000,13.58,14.05,13.385,14.03,6770,0
+VHI.US,D,20240207,000000,13.99,13.99,13.555,13.7,2727,0
+VHI.US,D,20240208,000000,13.83,13.83,13.71,13.71,3026,0
+VHI.US,D,20240209,000000,13.71,13.82,13.26,13.27,5456,0
+VHI.US,D,20240212,000000,13.27,14.15,13.27,13.9,7209,0
+VHI.US,D,20240213,000000,13.4,13.4,12.87,12.87,5642,0
+VHI.US,D,20240214,000000,13.35,13.65,13.24,13.65,3102,0
+VHI.US,D,20240215,000000,13,13.72,12.64,13.18,19674,0
+VHI.US,D,20240216,000000,12.89,13.66,12.89,13.07,6269,0
+VHI.US,D,20240220,000000,13.3799,13.3799,12.43,12.9,6208,0
+VHI.US,D,20240221,000000,12.65,12.65,12.34,12.49,9948,0
+VHI.US,D,20240222,000000,12.26,12.88,12.12,12.68,22717,0
+VHI.US,D,20240223,000000,12.425,12.9853,12.4,12.86,8409,0
+VHI.US,D,20240226,000000,12.99,13.15,12.99,13.15,1845,0
+VHI.US,D,20240227,000000,13.1523,13.452,13.1523,13.38,2854,0
+VHI.US,D,20240228,000000,13.7,13.86,13.2501,13.63,5142,0
+VHI.US,D,20240229,000000,13.8112,13.8112,13.565,13.63,8773,0
+VHI.US,D,20240301,000000,13.3304,13.53,13.2,13.45,5071,0
+VHI.US,D,20240304,000000,13.25,13.33,13.02,13.02,7000,0
+VHI.US,D,20240305,000000,13.028,13.205,12.71,13.12,8003,0
+VHI.US,D,20240306,000000,12.6,13,12.6,12.9,2509,0
+VHI.US,D,20240307,000000,12.9,14.43,12.9,13.82,25296,0
+VHI.US,D,20240308,000000,14.46,14.89,14.0703,14.7,9299,0
+VHI.US,D,20240311,000000,14.52,15.75,14.52,15.49,11486,0
+VHI.US,D,20240312,000000,15.5,16.38,15.5,15.89,7760,0
+VHI.US,D,20240313,000000,16.1424,16.1424,15.075,15.09,4936,0
+VHI.US,D,20240314,000000,15.2137,15.2137,14.48,14.48,9068,0
+VHI.US,D,20240315,000000,14.05,15,14.05,14.76,14773,0
+VHI.US,D,20240318,000000,15.04,16.25,15,15.88,9302,0
+VHI.US,D,20240319,000000,15.88,16.34,15.88,16.27,5437,0
+VHI.US,D,20240320,000000,15.9,16.6,15.9,16.55,8690,0
+VHI.US,D,20240321,000000,16.32,17.35,16.32,17.35,7662,0
+VHI.US,D,20240322,000000,17.0301,17.11,16.76,16.9,10270,0
+VHI.US,D,20240325,000000,16.73,16.73,16.2809,16.57,5468,0
+VHI.US,D,20240326,000000,16.5101,16.93,16.5101,16.93,5387,0
+VHI.US,D,20240327,000000,16.9299,17.58,16.91,17.58,5457,0
+VHI.US,D,20240328,000000,17.18,17.6099,17.0809,17.18,3768,0
+VHI.US,D,20240401,000000,17.02,17.02,16.5,16.66,5383,0
+VHI.US,D,20240402,000000,16.5,16.5235,16.04,16.3,4246,0
+VHI.US,D,20240403,000000,16.6,16.6,16.56,16.56,3714,0
+VHI.US,D,20240404,000000,16.6,16.6,16.04,16.28,8688,0
+VHI.US,D,20240405,000000,16.02,16.25,15.62,16.25,4946,0
+VHI.US,D,20240408,000000,16.15,16.4624,15.9114,16.16,3964,0
+VHI.US,D,20240409,000000,16.03,16.38,16.03,16.08,2744,0
+VHI.US,D,20240410,000000,15.595,15.595,15.53,15.53,2991,0
+VHI.US,D,20240411,000000,15.62,15.67,15.62,15.63,5398,0
+VHI.US,D,20240412,000000,15.36,15.36,15.05,15.12,2717,0
+VHI.US,D,20240415,000000,14.97,15.405,14.97,15.04,4658,0
+VHI.US,D,20240416,000000,14.3226,15.05,14.3226,15.05,2466,0
+VHI.US,D,20240417,000000,15.41,15.41,14.62,15.27,5313,0
+VHI.US,D,20240418,000000,14.8899,15.3,14.711,15.1,4204,0
+VHI.US,D,20240419,000000,14.9,15.44,14.9,15.2,1839,0
+VHI.US,D,20240422,000000,15.23,15.23,14.4,14.99,7045,0
+VHI.US,D,20240423,000000,14.91,14.91,14.91,14.91,1488,0
+VHI.US,D,20240424,000000,14.6,15.34,14.1301,14.56,3397,0
+VHI.US,D,20240425,000000,14.65,14.65,14.19,14.36,3229,0
+VHI.US,D,20240426,000000,14.6,15,14.6,15,3798,0
+VHI.US,D,20240429,000000,15,15.19,15,15.19,6438,0
+VHI.US,D,20240430,000000,14.7,14.95,14.69,14.77,2233,0
+VHI.US,D,20240501,000000,15.09,15.09,14.77,14.77,1839,0
+VHI.US,D,20240502,000000,14.67,14.9,14.37,14.71,6353,0
+VHI.US,D,20240503,000000,14.9018,14.9018,14.85,14.85,2723,0
+VHI.US,D,20240506,000000,14.645,15.15,14.645,15.15,2711,0
+VHI.US,D,20240507,000000,14.97,15.2461,14.895,15.12,3989,0
+VHI.US,D,20240508,000000,15.255,15.255,14.94,14.94,1181,0
+VHI.US,D,20240509,000000,15.35,16,15.35,15.77,7437,0
+VHI.US,D,20240510,000000,17.17,17.17,15.47,15.87,3102,0
+VHI.US,D,20240513,000000,15.9673,16.84,15.9673,16.4,11132,0
+VHI.US,D,20240514,000000,16.6,16.93,16.6,16.93,3108,0
+VHI.US,D,20240515,000000,17.17,18.3,17.05,18.17,21105,0
+VHI.US,D,20240516,000000,18.02,18.64,18.02,18.48,5858,0
+VHI.US,D,20240517,000000,18.71,18.79,18.4,18.79,2834,0
+VHI.US,D,20240520,000000,18.98,20,18.16,19.62,13830,0
+VHI.US,D,20240521,000000,19.88,19.88,18.73,18.73,7706,0
+VHI.US,D,20240522,000000,18.88,19.35,18.695,19.3,5769,0
+VHI.US,D,20240523,000000,19,19.3,18.55,18.94,8401,0
+VHI.US,D,20240524,000000,17.8929,19.01,17.8929,19.01,1961,0
+VHI.US,D,20240528,000000,19.2,19.96,19.19,19.96,10379,0
+VHI.US,D,20240529,000000,19.96,19.96,18.86,19.52,3347,0
+VHI.US,D,20240530,000000,19.7,19.7,17.875,18.69,27585,0
+VHI.US,D,20240531,000000,19.02,19.45,19.01,19.45,3239,0
+VHI.US,D,20240603,000000,19.5,20.3799,19.5,20.02,9341,0
+VHI.US,D,20240604,000000,19.59,20.02,19.47,19.71,9700,0
+VHI.US,D,20240605,000000,19.65,19.8512,18.72,19.2,12616,0
+VHI.US,D,20240606,000000,18.83,19.05,18.125,19.05,8626,0
+VHI.US,D,20240607,000000,18.64,18.885,18.4344,18.7,3383,0
+VHI.US,D,20240610,000000,18.96,19.7,18.4101,19.58,10810,0
+VHI.US,D,20240611,000000,19.48,19.48,19.1455,19.39,2336,0
+VHI.US,D,20240612,000000,19.63,19.75,19.03,19.38,3305,0
+VHI.US,D,20240613,000000,19.065,19.13,18.96,19.13,2006,0
+VHI.US,D,20240614,000000,19.185,19.185,18.7,18.7,3572,0
+VHI.US,D,20240617,000000,18.81,19.125,17.99,18.07,9974,0
+VHI.US,D,20240618,000000,18.365,18.64,17.9545,18.24,9172,0
+VHI.US,D,20240620,000000,18,18.45,17.3928,17.98,7515,0
+VHI.US,D,20240621,000000,17.82,18.325,17.82,18.27,10659,0
+VHI.US,D,20240624,000000,18.56,18.64,18.38,18.45,6645,0
+VHI.US,D,20240625,000000,18,18.65,17.5,17.9,10412,0
+VHI.US,D,20240626,000000,17.18,17.18,17.18,17.18,3078,0
+VHI.US,D,20240627,000000,16.9001,17.07,16.9001,17.07,2436,0
+VHI.US,D,20240628,000000,17.12,17.83,17.07,17.83,26388,0
+VHI.US,D,20240701,000000,17.75,18.56,17.38,17.38,21702,0
+VHI.US,D,20240702,000000,17.74,17.74,16.87,17.57,4872,0
+VHI.US,D,20240703,000000,17.39,17.39,16.7812,17.12,13677,0
+VHI.US,D,20240705,000000,16.81,17.0113,16.35,16.5,11194,0
+VHI.US,D,20240708,000000,16.5,16.55,15.05,15.8,18828,0
+VHI.US,D,20240709,000000,16.1,16.1,15.6764,15.8,6614,0
+VHI.US,D,20240710,000000,15.96,15.96,15.7,15.83,2884,0
+VHI.US,D,20240711,000000,15.89,16.86,15.89,16.86,12292,0
+VHI.US,D,20240712,000000,17.23,18.21,16.86,17.98,15692,0
+VHI.US,D,20240715,000000,17.93,17.93,16.6601,17.6,8172,0
+VHI.US,D,20240716,000000,17.71,18.3799,17.71,18.03,17289,0
+VHI.US,D,20240717,000000,17.5,17.5,16.03,16.35,32043,0
+VHI.US,D,20240718,000000,16.45,17.275,16.305,16.5,12406,0
+VHI.US,D,20240719,000000,16.45,16.48,15.77,15.77,21337,0
+VHI.US,D,20240722,000000,15.77,17.72,15.77,17.67,57225,0
+VHI.US,D,20240723,000000,17.67,18.47,17.6692,18.25,25621,0
+VHI.US,D,20240724,000000,18.05,19.4499,18.0117,18.65,130280,0
+VHI.US,D,20240725,000000,18.98,19.75,18.625,19.56,43965,0
+VHI.US,D,20240726,000000,19.68,20.37,19.68,20.26,18963,0
+VHI.US,D,20240729,000000,20.26,20.7,20.1,20.41,39629,0
+VHI.US,D,20240730,000000,20.63,20.63,20.16,20.55,8285,0
+VHI.US,D,20240731,000000,20.61,21.25,20.33,21.1,11392,0
+VHI.US,D,20240801,000000,20.65,20.65,18.3,18.6,13087,0
+VHI.US,D,20240802,000000,17.97,18.21,16.66,17.63,14146,0
+VHI.US,D,20240805,000000,17.98,18.3,17.77,18.19,21905,0
+VHI.US,D,20240806,000000,17.8099,17.8099,17.61,17.62,6280,0
+VHI.US,D,20240807,000000,17.89,17.89,17.22,17.22,3945,0
+VHI.US,D,20240808,000000,17.22,17.22,16.9,16.91,5376,0
+VHI.US,D,20240809,000000,16.83,19,16.83,19,15124,0
+VHI.US,D,20240812,000000,19.52,21.25,19.51,20.85,34036,0
+VHI.US,D,20240813,000000,21.09,21.99,20.51,21.83,17210,0
+VHI.US,D,20240814,000000,21.71,21.85,21.426,21.85,10616,0
+VHI.US,D,20240815,000000,22.18,23.7199,22.01,23.34,29157,0
+VHI.US,D,20240816,000000,23.22,24.95,22.768,24.57,14514,0
+VHI.US,D,20240819,000000,23.76,26.93,23.76,26.32,27018,0
+VHI.US,D,20240820,000000,26.5,26.5,23.75,24.6,31580,0
+VHI.US,D,20240821,000000,25.04,26.2239,24.6805,25.01,25206,0
+VHI.US,D,20240822,000000,25.29,26,23.9931,24.44,22177,0
+VHI.US,D,20240823,000000,26.02,29.82,26.02,29.74,133166,0
+VHI.US,D,20240826,000000,29.68,31,28.45,30.76,57060,0
+VHI.US,D,20240827,000000,30,30.9899,27.51,28.55,64307,0
+VHI.US,D,20240828,000000,28.67,28.67,26.26,28.14,48719,0
+VHI.US,D,20240829,000000,27.94,28.465,27.0201,28.21,20253,0
+VHI.US,D,20240830,000000,28.59,29.27,27.76,29.21,17712,0
+VHI.US,D,20240903,000000,29.2,29.5505,27.78,29.52,42486,0
+VHI.US,D,20240904,000000,29.55,29.9,28.55,29.38,35037,0
+VHI.US,D,20240905,000000,29.73,29.85,28.86,29.13,31291,0
+VHI.US,D,20240906,000000,28.66,29.46,27.395,27.51,29992,0
+VHI.US,D,20240909,000000,28.06,29.16,28.06,28.76,31216,0
+VHI.US,D,20240910,000000,28.93,28.93,27.62,27.9,26978,0
+VHI.US,D,20240911,000000,28.02,28.02,26.4201,27.12,10878,0
+VHI.US,D,20240912,000000,27.26,27.26,26.44,26.99,12554,0
+VHI.US,D,20240913,000000,27.0601,28.11,27.04,28.11,10019,0
+VHI.US,D,20240916,000000,27.93,27.93,26.54,27.14,17571,0
+VHI.US,D,20240917,000000,27.21,27.4599,26.49,26.94,16227,0
+VHI.US,D,20240918,000000,27.34,27.34,26.2762,27.12,18964,0
+VHI.US,D,20240919,000000,27.44,28.63,26.89,28.35,14893,0
+VHI.US,D,20240920,000000,28.35,29.8,28.16,28.98,50510,0
+VHI.US,D,20240923,000000,29.59,29.8373,28.55,28.71,12082,0
+VHI.US,D,20240924,000000,28.55,29.73,28.55,29.51,12014,0
+VHI.US,D,20240925,000000,29.94,34.14,29.94,34.14,69014,0
+VHI.US,D,20240926,000000,34.65,34.98,33.525,34.29,28373,0
+VHI.US,D,20240927,000000,34.38,34.86,32.3101,33.7,18227,0
+VHI.US,D,20240930,000000,33.09,33.7,32.65,33.37,17445,0
+VHI.US,D,20241001,000000,33.37,33.69,32.29,32.29,23199,0
+VHI.US,D,20241002,000000,32.17,33.19,31.75,33.06,14809,0
+VHI.US,D,20241003,000000,32.51,33.6899,32.09,32.31,29982,0
+VHI.US,D,20241004,000000,32.79,34.81,32.79,34.68,21692,0
+VHI.US,D,20241007,000000,35.06,35.2499,33.75,33.8,14635,0
+VHI.US,D,20241008,000000,33.8852,33.8852,32.69,33.3,8210,0
+VHI.US,D,20241009,000000,33.74,34.4,33.16,34.29,10323,0
+VHI.US,D,20241010,000000,34,34.0275,33.45,33.78,4823,0
+VHI.US,D,20241011,000000,33.3,35.7796,33.3,35.61,17507,0
+VHI.US,D,20241014,000000,35.61,37.2427,35.21,35.61,19027,0
+VHI.US,D,20241015,000000,35.2,35.4199,34.2879,34.72,19163,0
+VHI.US,D,20241016,000000,34.84,36.9,34.5308,36.67,25802,0
+VHI.US,D,20241017,000000,36.9,37,35.19,35.69,22256,0
+VHI.US,D,20241018,000000,35.88,36.92,35.6171,36.59,11562,0
+VHI.US,D,20241021,000000,36.7,36.7,35.4001,36.33,24593,0
+VHI.US,D,20241022,000000,36.51,38.4142,36.3,37.26,27040,0
+VHI.US,D,20241023,000000,36.92,37.3,34.22,35.32,16801,0
+VHI.US,D,20241024,000000,35.5,35.6934,35.055,35.45,11204,0
+VHI.US,D,20241025,000000,35.82,35.82,33.67,34.4,22166,0
+VHI.US,D,20241028,000000,35.12,38.02,35.12,36.2,34106,0
+VHI.US,D,20241029,000000,35.85,36.1,35.19,35.52,15161,0
+VHI.US,D,20241030,000000,35.85,36.65,35.18,35.4,26856,0
+VHI.US,D,20241031,000000,35.64,35.9039,34,34.05,49855,0
+VHI.US,D,20241101,000000,34.2,34.21,33.01,33.2,16665,0
+VHI.US,D,20241104,000000,33.36,36.42,33.22,35.92,34271,0
+VHI.US,D,20241105,000000,36.28,37.74,35.5304,37.67,17280,0
+VHI.US,D,20241106,000000,38.2,40.98,38.19,40.8,32535,0
+VHI.US,D,20241107,000000,41,41,38.23,38.65,45048,0
+VHI.US,D,20241108,000000,39.5,41.75,39.25,41.3,40075,0
+VHI.US,D,20241111,000000,40.6,41.2,30.28,31.47,152326,0
+VHI.US,D,20241112,000000,31.65,31.95,28.308,28.87,48159,0
+VHI.US,D,20241113,000000,28.87,28.87,27.09,27.32,48374,0
+VHI.US,D,20241114,000000,26.9,27.37,25.15,26.33,42562,0
+VHI.US,D,20241115,000000,23.57,24.2182,22.08,24.13,105714,0
+VHI.US,D,20241118,000000,24.91,27.35,24.4,26.06,72383,0
+VHI.US,D,20241119,000000,25.5,26.44,25.21,26.09,35889,0
+VHI.US,D,20241120,000000,26.05,26.65,25.335,26.52,17943,0
+VHI.US,D,20241121,000000,26.97,27.9147,26.71,26.81,23116,0
+VHI.US,D,20241122,000000,27.05,27.0629,26.48,26.71,10903,0
+VHI.US,D,20241125,000000,26.285,27.11,25.615,26.53,25513,0
+VHI.US,D,20241126,000000,26.28,26.88,26.06,26.69,14884,0
+VHI.US,D,20241127,000000,27.27,27.66,26.02,26.15,15645,0
+VHI.US,D,20241129,000000,26.15,26.15,25.26,25.6,18941,0
+VHI.US,D,20241202,000000,25.75,27.2,25.7,26.56,37305,0
+VHI.US,D,20241203,000000,26.72,27.05,24.75,25.28,39922,0
+VHI.US,D,20241204,000000,25.29,25.39,24.19,25.06,20067,0
+VHI.US,D,20241205,000000,25.31,26.11,24.53,24.82,18642,0
+VHI.US,D,20241206,000000,25.44,25.44,23.7291,24.51,40135,0
+VHI.US,D,20241209,000000,24,25.1915,24,24.7,32977,0
+VHI.US,D,20241210,000000,24.68,25.13,23.552,24.4,47808,0
+VHI.US,D,20241211,000000,24.18,24.7099,23.83,24.31,65071,0
+VHI.US,D,20241212,000000,23.53,24.39,23.53,23.77,41157,0
+VHI.US,D,20241213,000000,24.01,24.07,23.15,23.94,22174,0
+VHI.US,D,20241216,000000,24.04,24.185,23.445,23.6,20730,0
+VHI.US,D,20241217,000000,23.6,24.24,23.31,23.95,26871,0
+VHI.US,D,20241218,000000,24.06,24.365,22.02,22.46,30744,0
+VHI.US,D,20241219,000000,22.6,23.29,21.56,21.75,36749,0
+VHI.US,D,20241220,000000,21.69,22.245,21.33,21.76,25659,0
+VHI.US,D,20241223,000000,21.89,21.9,21.37,21.74,17665,0
+VHI.US,D,20241224,000000,21.87,22.395,21.35,22.03,13984,0
+VHI.US,D,20241226,000000,22,22.545,22,22.5,16480,0
+VHI.US,D,20241227,000000,21.65,23.55,21.65,22.27,62241,0
+VHI.US,D,20241230,000000,22.72,22.72,21.35,22.57,19098,0
+VHI.US,D,20241231,000000,22.81,23.8281,22.5984,23.39,21449,0
+VHI.US,D,20250102,000000,23.6415,24.28,22.08,22.19,24478,0
+VHI.US,D,20250103,000000,21.4424,22.88,21.4424,22.4,11565,0
+VHI.US,D,20250106,000000,23.01,23.31,22.675,22.74,17961,0
+VHI.US,D,20250107,000000,22.6725,22.91,22.07,22.35,21363,0
+VHI.US,D,20250108,000000,22.1,22.4199,21.58,21.81,15942,0
+VHI.US,D,20250110,000000,21.12,21.984,20.6801,21.24,13976,0
+VHI.US,D,20250113,000000,20.4,22.08,20.4,21.89,11028,0
+VHI.US,D,20250114,000000,22.51,22.51,21.7696,22.17,15322,0
+VHI.US,D,20250115,000000,21.84,22.86,21.84,22.53,12727,0
+VHI.US,D,20250116,000000,22.99,23.16,22.54,22.9,12697,0
+VHI.US,D,20250117,000000,23.2,24.55,23.2,24.07,19250,0
+VHI.US,D,20250121,000000,24,24.03,22.2501,23.7,42771,0
+VHI.US,D,20250122,000000,23.225,24.32,23.18,23.54,40311,0
+VHI.US,D,20250123,000000,23.785,24.61,23.61,24.39,35564,0
+VHI.US,D,20250124,000000,24.475,25.25,24.11,24.22,25646,0
+VHI.US,D,20250127,000000,23.385,24,22.13,22.75,24257,0
+VHI.US,D,20250128,000000,23.225,23.225,21.45,21.74,33495,0
+VHI.US,D,20250129,000000,20.5269,22.57,20.5269,22.17,25689,0
+VHI.US,D,20250130,000000,22.17,22.545,21.71,22.06,9813,0
+VHI.US,D,20250131,000000,21.6644,21.74,20.6736,20.87,16624,0
+VHI.US,D,20250203,000000,20.485,21.36,19.4,20.4,22774,0
+VHI.US,D,20250204,000000,20.2474,20.96,20.2474,20.72,7926,0
+VHI.US,D,20250205,000000,20.5075,20.69,20.2,20.37,13003,0
+VHI.US,D,20250206,000000,20.47,20.8,20.25,20.35,6728,0
+VHI.US,D,20250207,000000,20.0415,20.2873,19.83,19.83,7207,0
+VHI.US,D,20250210,000000,19.46,19.78,19.41,19.5,5331,0
+VHI.US,D,20250211,000000,19.68,19.77,19.56,19.63,7422,0
+VHI.US,D,20250212,000000,19.37,19.49,19.0192,19.18,10854,0
+VHI.US,D,20250213,000000,19.5,19.56,18.515,19.42,7704,0
+VHI.US,D,20250214,000000,19.34,20.05,19.18,19.63,8825,0
+VHI.US,D,20250218,000000,19.895,20.39,18.49,18.82,16651,0
+VHI.US,D,20250219,000000,18.76,19.045,18.64,18.71,20106,0
+VHI.US,D,20250220,000000,19.0175,19.035,18.45,18.77,19590,0
+VHI.US,D,20250221,000000,19.28,19.28,18.51,18.51,23253,0
+VHI.US,D,20250224,000000,18.95,19.14,18.43,18.93,34443,0
+VHI.US,D,20250225,000000,18.85,19.16,17.38,17.45,58037,0
+VHI.US,D,20250226,000000,17.59,17.9732,16.63,17.37,27935,0
+VHI.US,D,20250227,000000,17.8494,17.8494,17,17.26,13118,0
+VHI.US,D,20250228,000000,17.3793,17.51,16.7101,17.14,23300,0
+VHI.US,D,20250303,000000,17.1,17.1,15.2228,15.91,25288,0
+VHI.US,D,20250304,000000,15.77,16.8624,15.39,16.19,52110,0
+VHI.US,D,20250305,000000,16.21,16.9461,16.02,16.48,31243,0
+VHI.US,D,20250306,000000,16.35,16.37,15.5041,16.37,18977,0
+VHI.US,D,20250307,000000,16.67,17.1,16.35,16.89,14399,0
+VHI.US,D,20250310,000000,17.09,17.87,16.44,16.95,31334,0
+VHI.US,D,20250311,000000,17.49,17.7,16.67,17.53,33072,0
+VHI.US,D,20250312,000000,17.3159,17.77,17.01,17.49,13557,0
+VHI.US,D,20250313,000000,17.49,17.7954,16.7074,17.33,20691,0
+VHI.US,D,20250314,000000,17.985,18.25,17.8198,18.19,6366,0
+VHI.US,D,20250317,000000,18.19,18.405,17.76,17.93,20213,0
+VHI.US,D,20250318,000000,17.985,17.985,17.42,17.57,10948,0
+VHI.US,D,20250319,000000,16.92,18.64,16.92,18.6,34521,0
+VHI.US,D,20250320,000000,18.46,19.375,17.71,18.07,97654,0
+VHI.US,D,20250321,000000,17.85,18.05,17.42,17.45,17701,0
+VHI.US,D,20250324,000000,17.75,18.38,17.495,18.1,8537,0
+VHI.US,D,20250325,000000,18.5,18.5,17.305,17.36,14742,0
+VHI.US,D,20250326,000000,18.0322,18.04,17.01,17.14,8389,0
+VHI.US,D,20250327,000000,17.14,17.23,17.08,17.08,4279,0
+VHI.US,D,20250328,000000,17.01,17.6775,17,17.04,7362,0
+VHI.US,D,20250331,000000,16.63,17.2084,16.0236,16.25,42021,0
+VHI.US,D,20250401,000000,16,16.64,15.78,16.11,34961,0
+VHI.US,D,20250402,000000,16.15,17.04,16.15,16.22,19801,0
+VHI.US,D,20250403,000000,15.165,16.61,14.2,16.14,34224,0
+VHI.US,D,20250404,000000,15.8626,16.79,15.5,16.51,39006,0
+VHI.US,D,20250407,000000,16.76,16.89,15.7501,16.02,8277,0
+VHI.US,D,20250408,000000,16.705,16.705,15.02,15.09,80156,0
+VHI.US,D,20250409,000000,15,16.79,14.69,16.35,18296,0
+VHI.US,D,20250410,000000,15.606,15.93,14.855,15.33,14790,0
+VHI.US,D,20250411,000000,15.5,15.61,15.0001,15.61,12481,0
+VHI.US,D,20250414,000000,15.905,15.97,15.7395,15.89,5488,0
+VHI.US,D,20250415,000000,16.56,16.56,15.6313,15.88,7708,0
+VHI.US,D,20250416,000000,15.6995,15.865,15.21,15.85,33799,0
+VHI.US,D,20250417,000000,16.1511,16.65,15.75,16.34,9097,0
+VHI.US,D,20250421,000000,16.25,16.25,15.5484,15.95,7460,0
+VHI.US,D,20250422,000000,16.31,16.53,16.15,16.45,9645,0
+VHI.US,D,20250423,000000,16.96,17.08,16.29,16.39,5728,0
+VHI.US,D,20250424,000000,16.63,17.464,16.63,17.14,5910,0
+VHI.US,D,20250425,000000,16.555,16.99,16.2,16.36,8967,0
+VHI.US,D,20250428,000000,16.36,16.5,15.98,16.03,5607,0
+VHI.US,D,20250429,000000,15.96,16.755,15.9378,16.34,7531,0
+VHI.US,D,20250430,000000,16.0095,17.42,15.95,17.24,12468,0
+VHI.US,D,20250501,000000,17.41,17.43,16.87,16.99,6735,0
+VHI.US,D,20250502,000000,16.75,17.63,16.75,17.53,5703,0
+VHI.US,D,20250505,000000,17.55,18.04,17.55,17.83,10740,0
+VHI.US,D,20250506,000000,17.57,18.05,17.55,17.59,9899,0
+VHI.US,D,20250507,000000,17.55,17.8776,17.55,17.71,5078,0
+VHI.US,D,20250508,000000,18.3,18.432,18.11,18.11,6976,0
+VHI.US,D,20250509,000000,17.99,18.625,17.55,17.55,13761,0
+VHI.US,D,20250512,000000,18.11,18.365,17.11,17.34,29524,0
+VHI.US,D,20250513,000000,17.12,17.1985,16.18,16.18,23857,0
+VHI.US,D,20250514,000000,15.54,16.1491,14.85,14.89,32310,0
+VHI.US,D,20250515,000000,14.98,15.495,14.79,15.35,16187,0
+VHI.US,D,20250516,000000,15.49,15.5363,15.17,15.36,8599,0
+VHI.US,D,20250519,000000,15,15.3,15,15.23,8724,0
+VHI.US,D,20250520,000000,15.29,15.62,15.1676,15.42,7590,0
+VHI.US,D,20250521,000000,15.3399,15.3399,14.91,14.91,6505,0
+VHI.US,D,20250522,000000,15.125,15.95,15.0434,15.74,14475,0
+VHI.US,D,20250523,000000,15.475,15.76,15.35,15.37,6918,0
+VHI.US,D,20250527,000000,15.89,15.9,15.1183,15.51,15974,0
+VHI.US,D,20250528,000000,15.75,15.75,15,15.1,13756,0
+VHI.US,D,20250529,000000,15.36,15.4891,15.03,15.06,5324,0
+VHI.US,D,20250530,000000,14.9423,14.9423,14.5,14.56,11470,0
+VHI.US,D,20250602,000000,14.5,14.53,14.115,14.22,23758,0
+VHI.US,D,20250603,000000,14.12,14.84,14.1,14.67,17231,0
+VHI.US,D,20250604,000000,15.01,15.1553,14.51,14.85,19086,0
+VHI.US,D,20250605,000000,14.475,15.1754,14.475,14.77,14259,0
+VHI.US,D,20250606,000000,14.925,15.155,14.53,14.53,31998,0
+VHI.US,D,20250609,000000,15.36,15.65,15,15.49,24680,0
+VHI.US,D,20250610,000000,15.9645,16.545,15.4487,16.37,16769,0
+VHI.US,D,20250611,000000,16.2701,16.44,15.73,15.82,13439,0
+VHI.US,D,20250612,000000,15.85,15.91,15.2378,15.78,15078,0
+VHI.US,D,20250613,000000,15.6899,15.935,15.35,15.36,14841,0
+VHI.US,D,20250616,000000,15.745,15.745,15.265,15.39,11822,0
+VHI.US,D,20250617,000000,15.42,15.845,15.26,15.67,10278,0
+VHI.US,D,20250618,000000,15.6,15.75,15.52,15.52,8059,0
+VHI.US,D,20250620,000000,15.54,15.9,15.3348,15.62,30647,0
+VHI.US,D,20250623,000000,15.784,16.1592,15.53,15.72,56021,0
+VHI.US,D,20250624,000000,15.775,16.92,15.775,16.78,52131,0
+VHI.US,D,20250625,000000,16.6932,17.23,16.54,16.54,35942,0
+VHI.US,D,20250626,000000,16.85,16.99,16.435,16.63,8678,0
+VHI.US,D,20250627,000000,17.04,17.1079,15.95,16.18,25914,0
+VHI.US,D,20250630,000000,16.96,16.96,16.105,16.16,10479,0
+VHI.US,D,20250701,000000,16.335,17.8099,16.32,17.29,98692,0
+VHI.US,D,20250702,000000,17.95,18.7,17.49,18.27,15208,0
+VHI.US,D,20250703,000000,18.63,18.63,18.06,18.1,8067,0
+VHI.US,D,20250707,000000,18.3,20,18.19,18.26,51624,0
+VHI.US,D,20250708,000000,18.2,19.15,18.15,18.76,15207,0
+VHI.US,D,20250709,000000,19.09,19.23,18.73,19.03,9420,0
+VHI.US,D,20250710,000000,18.9,19,18.5,18.51,17277,0
+VHI.US,D,20250711,000000,18.5,18.6,17.85,18.04,14949,0
+VHI.US,D,20250714,000000,17.98,18.0237,17.8,18.01,6233,0
+VHI.US,D,20250715,000000,18.38,18.38,17.8,17.91,14342,0
+VHI.US,D,20250716,000000,17.69,18.16,17.53,17.84,5004,0
+VHI.US,D,20250717,000000,17.775,18.01,17.7,17.74,10147,0
+VHI.US,D,20250718,000000,18.1249,18.1249,17.5,17.68,9867,0
+VHI.US,D,20250721,000000,17.82,18.0507,17.51,17.6,6820,0
+VHI.US,D,20250722,000000,17.765,17.91,17.52,17.54,11224,0
+VHI.US,D,20250723,000000,17.675,17.77,17.5,17.72,7454,0
+VHI.US,D,20250724,000000,17.75,17.765,17.33,17.33,12657,0
+VHI.US,D,20250725,000000,17.4499,17.89,17.25,17.75,10327,0
+VHI.US,D,20250728,000000,17.38,17.77,17.34,17.66,5851,0
+VHI.US,D,20250729,000000,17.56,17.56,16.69,16.69,14786,0
+VHI.US,D,20250730,000000,16.93,16.93,15.87,15.94,9473,0
+VHI.US,D,20250731,000000,15.8601,16.14,15.41,15.7,18224,0
+VHI.US,D,20250801,000000,15.7659,15.7659,15.18,15.43,10892,0
+VHI.US,D,20250804,000000,15.34,15.642,15.205,15.64,10786,0
+VHI.US,D,20250805,000000,15.84,15.93,15.5045,15.82,10273,0
+VHI.US,D,20250806,000000,15.775,15.775,15.4219,15.5,9324,0
+VHI.US,D,20250807,000000,15.5,15.59,15.28,15.28,11018,0
+VHI.US,D,20250808,000000,15.585,15.585,15.44,15.5,5231,0
+VHI.US,D,20250811,000000,15.4,15.57,15.2501,15.53,5559,0
+VHI.US,D,20250812,000000,15.425,17.0722,15.425,16.43,29421,0
+VHI.US,D,20250813,000000,16.45,17.55,16.45,17.46,28822,0
+VHI.US,D,20250814,000000,17.631,17.631,16.51,16.97,19099,0
+VHI.US,D,20250815,000000,16.99,17.195,16.5101,16.84,10742,0
+VHI.US,D,20250818,000000,17.3,17.53,16.5061,17.09,13598,0
+VHI.US,D,20250819,000000,17.0901,17.3399,16.43,16.44,8112,0
+VHI.US,D,20250820,000000,16.8641,16.8641,15.82,16.05,28914,0
+VHI.US,D,20250821,000000,16.2702,16.45,16,16.35,6740,0
+VHI.US,D,20250822,000000,16.5,17.67,16.33,17.55,12838,0
+VHI.US,D,20250825,000000,17.38,17.61,16.925,16.93,6530,0
+VHI.US,D,20250826,000000,17.09,17.215,16.95,16.95,6944,0
+VHI.US,D,20250827,000000,17.15,17.15,16.98,16.98,3255,0
+VHI.US,D,20250828,000000,16.925,16.925,16.5,16.5,6531,0
+VHI.US,D,20250829,000000,16.9711,16.9711,16.08,16.31,13597,0
+VHI.US,D,20250902,000000,15.8562,16.2846,15.7,15.83,16341,0
+VHI.US,D,20250903,000000,16.4464,16.74,15.56,15.74,17377,0
+VHI.US,D,20250904,000000,16,16.12,15.667,16.12,12521,0
+VHI.US,D,20250905,000000,16.147,16.3,15.77,16.3,13147,0
+VHI.US,D,20250908,000000,16.11,16.43,15.8605,16.36,9567,0
+VHI.US,D,20250909,000000,16.04,16.24,15.99,16.12,5605,0
+VHI.US,D,20250910,000000,16.13,16.2833,15.7101,16.02,7669,0
+VHI.US,D,20250911,000000,16.27,16.9591,16.265,16.88,10957,0
+VHI.US,D,20250912,000000,16.61,16.66,16.18,16.18,9629,0
+VHI.US,D,20250915,000000,16.13,16.205,16,16.07,11758,0
+VHI.US,D,20250916,000000,16.0042,16.2781,16.0042,16.24,4262,0
+VHI.US,D,20250917,000000,16.5983,16.97,16.16,16.16,12476,0
+VHI.US,D,20250918,000000,16.29,16.99,16.29,16.73,14066,0
+VHI.US,D,20250919,000000,16.595,16.72,16.28,16.47,17164,0
+VHI.US,D,20250922,000000,16.3643,16.455,16.13,16.43,7600,0
+VHI.US,D,20250923,000000,16.45,16.65,16.16,16.21,12714,0
+VHI.US,D,20250924,000000,16.405,16.42,16,16.06,7575,0
+VHI.US,D,20250925,000000,15.88,16.3,15.82,15.88,6225,0
+VHI.US,D,20250926,000000,16.36,16.36,15.7,15.8,6659,0
+VHI.US,D,20250929,000000,15.66,15.88,15.66,15.73,5775,0
+VHI.US,D,20250930,000000,15.6002,16.07,15.594,15.78,4212,0
+VHI.US,D,20251001,000000,16,16,15.56,15.71,4836,0
+VHI.US,D,20251002,000000,16.1047,16.1047,15.4,15.61,8839,0
+VHI.US,D,20251003,000000,15.795,15.9224,15.76,15.79,11090,0
+VHI.US,D,20251006,000000,15.6,15.924,15.6,15.64,7735,0
+VHI.US,D,20251007,000000,15.6,15.87,15,15.05,10311,0
+VHI.US,D,20251008,000000,15.3,15.505,15.05,15.36,64020,0
+VHI.US,D,20251009,000000,15.5,15.5,14.38,14.51,25160,0
+VHI.US,D,20251010,000000,14.52,14.66,13.6511,13.76,12022,0
+VHI.US,D,20251013,000000,14,14.2,13.6501,13.85,10431,0
+VHI.US,D,20251014,000000,13.85,14.9132,13.83,14.75,16291,0
+VHI.US,D,20251015,000000,15,15.1903,14.515,14.77,6642,0
+VHI.US,D,20251016,000000,14.83,14.92,14.66,14.67,8117,0
+VHI.US,D,20251017,000000,14.745,14.745,14.16,14.33,8312,0
+VHI.US,D,20251020,000000,14.5,14.916,14.5,14.86,5840,0
+VHI.US,D,20251021,000000,14.61,14.87,14.61,14.79,4986,0
+VHI.US,D,20251022,000000,14.96,15,14.6,14.74,6520,0
+VHI.US,D,20251023,000000,14.635,14.78,14.35,14.42,5335,0
+VHI.US,D,20251024,000000,14.8422,14.89,14.5001,14.68,5269,0
+VHI.US,D,20251027,000000,14.6799,14.74,14.585,14.62,5684,0
+VHI.US,D,20251028,000000,14.7772,15.3116,14.66,14.89,30566,0
+VHI.US,D,20251029,000000,15,15.0353,14.3,14.34,8715,0
+VHI.US,D,20251030,000000,14.75,14.75,14,14.07,5456,0
+VHI.US,D,20251031,000000,14.009,14.133,13.83,13.87,7105,0
+VHI.US,D,20251103,000000,14.1,14.1,13.38,13.53,10915,0
+VHI.US,D,20251104,000000,13.32,13.41,12.61,12.61,16910,0
+VHI.US,D,20251105,000000,13.1739,13.93,12.58,13.76,32196,0
+VHI.US,D,20251106,000000,13.55,13.8,13.1,13.2,16250,0
+VHI.US,D,20251107,000000,12.98,14.17,12.6981,13.92,17450,0
+VHI.US,D,20251110,000000,13.901,14.0772,13.52,13.52,6839,0
+VHI.US,D,20251111,000000,13.52,13.745,13.29,13.55,14003,0
+VHI.US,D,20251112,000000,13.41,13.49,13.0801,13.09,7627,0
+VHI.US,D,20251113,000000,13.07,13.14,12.705,12.94,21962,0
+VHI.US,D,20251114,000000,12.73,13.095,12.59,12.59,23614,0
+VHI.US,D,20251117,000000,12.8,12.9821,12,12.01,12520,0
+VHI.US,D,20251118,000000,12.4824,12.4824,12.04,12.29,7100,0
+VHI.US,D,20251119,000000,12.2137,12.4,11.94,11.95,14337,0
+VHI.US,D,20251120,000000,12.4356,12.4356,11.99,12.05,7735,0
+VHI.US,D,20251121,000000,12.1079,12.82,12.02,12.7,7903,0
+VHI.US,D,20251124,000000,12.615,12.745,12.24,12.24,11289,0
+VHI.US,D,20251125,000000,12.63,12.69,12.3989,12.68,5589,0
+VHI.US,D,20251126,000000,12.7,12.7,12.31,12.66,17266,0
+VHI.US,D,20251128,000000,12.5998,12.84,12.43,12.68,9169,0
+VHI.US,D,20251201,000000,12.9608,12.9608,12.5,12.51,9001,0
+VHI.US,D,20251202,000000,12.42,12.5,12.12,12.13,9421,0
+VHI.US,D,20251203,000000,12.7,13.07,12.22,13.07,14877,0
+VHI.US,D,20251204,000000,13.1126,13.1126,12.275,12.29,9434,0
+VHI.US,D,20251205,000000,12.42,13.21,12.3573,12.82,107249,0
+VHI.US,D,20251208,000000,12.83,13.255,12.6,12.78,10343,0
+VHI.US,D,20251209,000000,12.705,13.32,12.705,13.02,7280,0
+VHI.US,D,20251210,000000,12.75,13.07,12,12,145343,0
+VHI.US,D,20251211,000000,12.605,12.605,12.2,12.4,27488,0
+VHI.US,D,20251212,000000,12.72,12.9754,12.53,12.72,27107,0
+VHI.US,D,20251215,000000,12.72,12.81,12.32,12.56,16623,0
+VHI.US,D,20251216,000000,12.69,12.7154,12.34,12.61,14849,0
+VHI.US,D,20251217,000000,12.58,12.75,12.36,12.45,11870,0
+VHI.US,D,20251218,000000,12.2473,12.44,12.15,12.18,12975,0
+VHI.US,D,20251219,000000,12.125,12.21,11.68,11.88,26521,0
+VHI.US,D,20251222,000000,11.7367,11.94,11.62,11.74,18247,0
+VHI.US,D,20251223,000000,11.775,11.875,11.647,11.79,10027,0
+VHI.US,D,20251224,000000,11.69,11.98,11.65,11.77,41547,0
+VHI.US,D,20251226,000000,11.81,12.1966,11.745,12.08,18967,0
+VHI.US,D,20251229,000000,11.8188,12.13,11.69,11.87,22526,0
+VHI.US,D,20251230,000000,11.95,11.95,11.51,11.55,18198,0
+VHI.US,D,20251231,000000,11.7746,12.215,11.44,12.05,34444,0
+VHI.US,D,20260102,000000,11.91,12.28,11.91,12.16,17748,0
+VHI.US,D,20260105,000000,12.09,12.7199,12.09,12.27,19011,0
+VHI.US,D,20260106,000000,12.18,13.11,12.18,13.01,19409,0
+VHI.US,D,20260107,000000,13.0167,13.07,12.45,12.45,21467,0
+VHI.US,D,20260108,000000,12.12,13.89,12.12,13.89,20661,0
+VHI.US,D,20260109,000000,13.77,14.125,13.4,13.59,26779,0
+VHI.US,D,20260112,000000,13.8,14.02,13.5,13.81,14933,0
+VHI.US,D,20260113,000000,13.72,14.11,13.22,13.44,15071,0
+VHI.US,D,20260114,000000,14.01,14.04,13.42,13.96,26861,0
+VHI.US,D,20260115,000000,14.13,14.94,13.96,14.34,23513,0
+VHI.US,D,20260116,000000,14.38,14.49,13.92,13.92,13136,0
+VHI.US,D,20260120,000000,14.04,14.31,13.29,13.32,20263,0
+VHI.US,D,20260121,000000,13.7473,14.63,13.7473,14.46,42761,0
+VHI.US,D,20260122,000000,14.46,14.855,14.39,14.64,25197,0
+VHI.US,D,20260123,000000,15.2982,15.59,14.06,14.35,56420,0
+VHI.US,D,20260126,000000,14.815,15.0199,14.17,14.72,32930,0
+VHI.US,D,20260127,000000,14.7,15.05,14.4,14.45,39510,0
+VHI.US,D,20260128,000000,14.62,14.7288,13.96,14.21,34109,0
+VHI.US,D,20260129,000000,14.27,14.27,13.6,13.92,27065,0
+VHI.US,D,20260130,000000,14.1534,14.24,13.55,14.19,36541,0
+VHI.US,D,20260202,000000,14.0816,14.4999,14.03,14.24,48191,0
+VHI.US,D,20260203,000000,14.31,14.64,13.95,14.63,26442,0
+VHI.US,D,20260204,000000,14.8,16.03,14.78,15.92,54790,0
+VHI.US,D,20260205,000000,15.73,15.9577,14.59,14.7,40106,0
+VHI.US,D,20260206,000000,15,15.95,14.85,15.51,51722,0
+VHI.US,D,20260209,000000,15.52,15.93,15.28,15.6,15922,0
+VHI.US,D,20260210,000000,15.63,16.24,15.44,15.98,24038,0
+VHI.US,D,20260211,000000,16.245,16.3143,15.55,15.68,41107,0
+VHI.US,D,20260212,000000,15.8,15.85,15.25,15.5,13157,0
+VHI.US,D,20260213,000000,15.5,15.8681,15.5,15.63,12684,0
+VHI.US,D,20260217,000000,15.61,15.7,14.79,14.8,29771,0
+VHI.US,D,20260218,000000,14.82,14.97,14.6,14.81,32715,0
diff --git a/daily/us/nyse stocks/2/vik.us.txt b/daily/us/nyse stocks/2/vik.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d7d71a8a2d8574d80ac568fe31b298c091184beb
--- /dev/null
+++ b/daily/us/nyse stocks/2/vik.us.txt	
@@ -0,0 +1,452 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VIK.US,D,20240501,000000,26.15,26.86,25.71,26.1,35024886,0
+VIK.US,D,20240502,000000,26.54,28.29,26.315,26.99,10635510,0
+VIK.US,D,20240503,000000,27.755,29.27,27.2,29,5908819,0
+VIK.US,D,20240506,000000,29.08,29.08,27.98,28.94,3604490,0
+VIK.US,D,20240507,000000,29.01,29.455,28.62,28.65,1744239,0
+VIK.US,D,20240508,000000,28.64,28.94,28.25,28.5,2333642,0
+VIK.US,D,20240509,000000,28.74,29,28.35,28.5,1851664,0
+VIK.US,D,20240510,000000,28.58,28.69,28.16,28.62,1861166,0
+VIK.US,D,20240513,000000,28.8,28.9699,27.98,28,1431596,0
+VIK.US,D,20240514,000000,28,28.54,27.94,28.1,1595467,0
+VIK.US,D,20240515,000000,28.5,28.52,27.6,28.05,817128,0
+VIK.US,D,20240516,000000,28.27,28.44,27.93,28.07,789578,0
+VIK.US,D,20240517,000000,28.35,28.51,28.0528,28.49,776934,0
+VIK.US,D,20240520,000000,28.77,30.155,28.75,29.81,2407819,0
+VIK.US,D,20240521,000000,29.52,29.8,28.62,29.35,1110365,0
+VIK.US,D,20240522,000000,29.63,30.23,28.87,29.12,1405239,0
+VIK.US,D,20240523,000000,29.94,29.94,28.67,28.68,1081249,0
+VIK.US,D,20240524,000000,29.11,29.96,28.71,29.68,1341615,0
+VIK.US,D,20240528,000000,30.6,31.06,29.37,30.6,3838566,0
+VIK.US,D,20240529,000000,30.66,30.75,28.8927,29.71,2882884,0
+VIK.US,D,20240530,000000,29.94,30.9687,29.6,30.58,1429699,0
+VIK.US,D,20240531,000000,30.9,32.49,30.65,31.41,2217929,0
+VIK.US,D,20240603,000000,32.28,32.63,31.51,31.58,2330196,0
+VIK.US,D,20240604,000000,31.74,32.53,31.56,31.97,1488522,0
+VIK.US,D,20240605,000000,32.26,32.39,31.2,31.51,1220805,0
+VIK.US,D,20240606,000000,31.15,31.6,30.36,30.59,1406245,0
+VIK.US,D,20240607,000000,30.57,31.5,29.825,31.47,1518453,0
+VIK.US,D,20240610,000000,31.4,31.7,30.9145,31.5,832601,0
+VIK.US,D,20240611,000000,31.57,31.71,31.1,31.71,1534594,0
+VIK.US,D,20240612,000000,31.8,32.6,31.51,32.32,2214371,0
+VIK.US,D,20240613,000000,32.39,33.28,32.1137,32.99,1416911,0
+VIK.US,D,20240614,000000,33.06,33.07,30.85,30.86,3581169,0
+VIK.US,D,20240617,000000,30.88,31.37,30.42,30.97,1207289,0
+VIK.US,D,20240618,000000,31,31.48,30.97,31.45,939291,0
+VIK.US,D,20240620,000000,31.74,31.74,31.11,31.45,963410,0
+VIK.US,D,20240621,000000,31.13,31.54,30.965,31.53,984675,0
+VIK.US,D,20240624,000000,31.55,32.08,30.8611,31.03,1024227,0
+VIK.US,D,20240625,000000,31.58,31.96,30.7,30.93,1655542,0
+VIK.US,D,20240626,000000,30.78,31.27,30.655,31.27,1952295,0
+VIK.US,D,20240627,000000,31.31,33.09,30.61,32.71,2874293,0
+VIK.US,D,20240628,000000,32.78,34.11,32.675,33.94,4590097,0
+VIK.US,D,20240701,000000,34.23,34.2585,32.75,33.26,2473281,0
+VIK.US,D,20240702,000000,33.69,33.73,32.97,33.5,3285825,0
+VIK.US,D,20240703,000000,33.64,34.26,33.3202,34.15,1434250,0
+VIK.US,D,20240705,000000,34.38,34.53,33.66,33.85,2080925,0
+VIK.US,D,20240708,000000,33.85,34.36,33.8477,34.12,2228016,0
+VIK.US,D,20240709,000000,34.17,35.2995,34.055,34.34,1620032,0
+VIK.US,D,20240710,000000,34.54,34.6599,33.45,33.63,1211379,0
+VIK.US,D,20240711,000000,33.69,34.42,33.41,34.41,1135537,0
+VIK.US,D,20240712,000000,34.59,35.34,34.42,34.96,779644,0
+VIK.US,D,20240715,000000,35.4599,35.71,34.59,35.68,532221,0
+VIK.US,D,20240716,000000,35.75,36.89,35.535,36.65,1252887,0
+VIK.US,D,20240717,000000,36.61,36.82,35.04,35.13,1246173,0
+VIK.US,D,20240718,000000,35.37,36.34,35.1,35.85,1546312,0
+VIK.US,D,20240719,000000,35.89,37.16,35.68,37,1635324,0
+VIK.US,D,20240722,000000,37.05,37.25,35.94,36.33,808595,0
+VIK.US,D,20240723,000000,36.29,37.07,36.075,36.75,498578,0
+VIK.US,D,20240724,000000,36.72,36.725,34.18,34.54,1637477,0
+VIK.US,D,20240725,000000,34.56,35.23,33.86,34.18,1327820,0
+VIK.US,D,20240726,000000,34.87,35.33,34.35,35.19,715600,0
+VIK.US,D,20240729,000000,35.23,35.62,34.88,35.35,611414,0
+VIK.US,D,20240730,000000,35.45,35.86,35.185,35.52,603024,0
+VIK.US,D,20240731,000000,35.79,36.57,35.45,35.7,1084884,0
+VIK.US,D,20240801,000000,35.75,36.43,34.08,35,1722564,0
+VIK.US,D,20240802,000000,34.04,34.185,32.72,32.93,2365511,0
+VIK.US,D,20240805,000000,31.36,32.3198,30.56,32.13,1626970,0
+VIK.US,D,20240806,000000,32.33,33.94,32.27,33.24,1181753,0
+VIK.US,D,20240807,000000,33.63,33.81,32.02,32.46,1478421,0
+VIK.US,D,20240808,000000,32.55,33.59,31.97,33.03,998127,0
+VIK.US,D,20240809,000000,33.13,34.1,32.74,33.51,1007532,0
+VIK.US,D,20240812,000000,33.36,34.09,33.1,33.26,587209,0
+VIK.US,D,20240813,000000,33.16,33.56,32.67,33.38,774902,0
+VIK.US,D,20240814,000000,33.42,34.39,33.25,34.21,765310,0
+VIK.US,D,20240815,000000,34.46,35.89,34.39,35.63,1255660,0
+VIK.US,D,20240816,000000,35.52,35.6,34.92,35.14,1033388,0
+VIK.US,D,20240819,000000,35.24,35.65,34.94,35.5,934034,0
+VIK.US,D,20240820,000000,35.72,36.9,35.37,35.93,2220359,0
+VIK.US,D,20240821,000000,36.07,36.59,35.61,36.44,1909248,0
+VIK.US,D,20240822,000000,34.7,35.45,33.05,33.22,4042922,0
+VIK.US,D,20240823,000000,33.83,35.83,33.83,35.63,1774008,0
+VIK.US,D,20240826,000000,35.67,36,34.71,35.74,1157565,0
+VIK.US,D,20240827,000000,35.62,35.865,35.0467,35.38,863789,0
+VIK.US,D,20240828,000000,35.31,35.69,33.64,33.71,1092208,0
+VIK.US,D,20240829,000000,33.78,34,33.35,33.65,1275615,0
+VIK.US,D,20240830,000000,33.93,33.965,33.15,33.55,1834858,0
+VIK.US,D,20240903,000000,33.3,33.86,32.52,32.75,1065669,0
+VIK.US,D,20240904,000000,32.66,33.12,32.52,33.03,515655,0
+VIK.US,D,20240905,000000,33,33.81,32.88,33.19,791843,0
+VIK.US,D,20240906,000000,32.84,33.31,32.21,32.39,1130420,0
+VIK.US,D,20240909,000000,32.41,32.98,32.05,32.44,1545991,0
+VIK.US,D,20240910,000000,31.32,31.94,30.75,31.28,2039654,0
+VIK.US,D,20240911,000000,31.48,32.15,30.84,31.58,2827714,0
+VIK.US,D,20240912,000000,31.825,33.05,31.76,32.4,11102277,0
+VIK.US,D,20240913,000000,32.53,33.2,32.25,32.68,3574448,0
+VIK.US,D,20240916,000000,32.6,32.93,32.199,32.77,2102172,0
+VIK.US,D,20240917,000000,32.98,33.33,32.465,32.84,1613681,0
+VIK.US,D,20240918,000000,32.94,33.94,32.82,33.57,2361709,0
+VIK.US,D,20240919,000000,34.13,34.36,33.78,33.91,1386690,0
+VIK.US,D,20240920,000000,34,34.54,33.86,34.43,1516134,0
+VIK.US,D,20240923,000000,34.71,34.7518,34.03,34.1,752317,0
+VIK.US,D,20240924,000000,34.21,35.08,34.05,34.79,1628211,0
+VIK.US,D,20240925,000000,34.94,34.9516,34.055,34.29,2949072,0
+VIK.US,D,20240926,000000,34.94,35.04,34.31,34.77,2763865,0
+VIK.US,D,20240927,000000,34.86,35.15,34.51,34.95,2261252,0
+VIK.US,D,20240930,000000,34.86,35.1,34.41,34.89,2037383,0
+VIK.US,D,20241001,000000,34.98,35.015,33.86,34.5,3941076,0
+VIK.US,D,20241002,000000,34.24,35.04,34.07,35.04,2495092,0
+VIK.US,D,20241003,000000,34.87,36.24,34.64,35.53,3427412,0
+VIK.US,D,20241004,000000,36.07,37.25,35.86,37.03,2440882,0
+VIK.US,D,20241007,000000,37.1,37.63,36.44,36.87,3227420,0
+VIK.US,D,20241008,000000,36.93,37.2223,36.5138,36.9,1132997,0
+VIK.US,D,20241009,000000,36.9,38.4,36.77,37.87,2610494,0
+VIK.US,D,20241010,000000,37.6,38.682,37.14,37.84,2274602,0
+VIK.US,D,20241011,000000,37.66,38.55,37.5,38.1,1109073,0
+VIK.US,D,20241014,000000,38.16,38.185,37.69,37.79,892906,0
+VIK.US,D,20241015,000000,38.29,38.59,37.22,38.5,2422363,0
+VIK.US,D,20241016,000000,38.75,39.45,38.59,39,1318114,0
+VIK.US,D,20241017,000000,39,39.7,38.75,39.39,1259971,0
+VIK.US,D,20241018,000000,39.48,39.6,38.684,38.97,937126,0
+VIK.US,D,20241021,000000,39.04,39.11,37.96,38.55,1229121,0
+VIK.US,D,20241022,000000,38.55,39.66,38.22,39.6,1203982,0
+VIK.US,D,20241023,000000,39.4,39.625,38.09,38.51,1930970,0
+VIK.US,D,20241024,000000,39,39.31,38.57,38.8,1846021,0
+VIK.US,D,20241025,000000,38.97,39.1,38.68,38.75,1113499,0
+VIK.US,D,20241028,000000,38.69,38.8949,36.771,38.72,3657062,0
+VIK.US,D,20241029,000000,38.66,39.7,38.46,39.69,1678648,0
+VIK.US,D,20241030,000000,39.45,39.69,39.05,39.13,1411332,0
+VIK.US,D,20241031,000000,39.25,39.535,38.81,39.25,2028104,0
+VIK.US,D,20241101,000000,39.24,39.87,38.9,39.64,1612958,0
+VIK.US,D,20241104,000000,39.8,40.09,38.85,39.97,1373613,0
+VIK.US,D,20241105,000000,40.21,41.43,40.185,41.26,2114029,0
+VIK.US,D,20241106,000000,41.89,43.8,41.66,43.23,1738309,0
+VIK.US,D,20241107,000000,43.17,43.8,42.7847,43.22,1550520,0
+VIK.US,D,20241108,000000,43.36,43.7,43.06,43.62,1253872,0
+VIK.US,D,20241111,000000,44.28,45.11,43.55,44.44,1838994,0
+VIK.US,D,20241112,000000,45.55,45.957,45,45.85,2819792,0
+VIK.US,D,20241113,000000,45.82,46.14,45.27,45.57,1656658,0
+VIK.US,D,20241114,000000,45.71,46.25,45.4,45.79,1749006,0
+VIK.US,D,20241115,000000,45.615,45.85,44.8,45.34,1912031,0
+VIK.US,D,20241118,000000,45.65,45.86,44.9388,45.39,3178892,0
+VIK.US,D,20241119,000000,43.53,45.64,41.13,45.09,3759621,0
+VIK.US,D,20241120,000000,45.2,45.2,43.17,44.37,3126255,0
+VIK.US,D,20241121,000000,44.345,45.107,43.72,44.91,1849108,0
+VIK.US,D,20241122,000000,44.11,46.41,44.11,45.34,8236088,0
+VIK.US,D,20241125,000000,45.71,46.02,45.06,45.78,4210678,0
+VIK.US,D,20241126,000000,45.82,47.52,45.82,47.22,2401359,0
+VIK.US,D,20241127,000000,47.37,47.6245,46.45,46.45,1328637,0
+VIK.US,D,20241129,000000,46.88,47.2,46.28,46.45,945195,0
+VIK.US,D,20241202,000000,46.41,46.861,45.92,46.23,3316730,0
+VIK.US,D,20241203,000000,46.23,46.29,44.93,45.66,3550292,0
+VIK.US,D,20241204,000000,45.89,46.5,45.805,46.32,2249336,0
+VIK.US,D,20241205,000000,46.37,46.7,45.9,46.11,2878053,0
+VIK.US,D,20241206,000000,46.2,47,46.09,46.52,2328626,0
+VIK.US,D,20241209,000000,46.2902,46.47,44.76,44.87,2842761,0
+VIK.US,D,20241210,000000,45,45.56,44.32,44.59,1690928,0
+VIK.US,D,20241211,000000,44.56,46.07,44.48,46.04,1738618,0
+VIK.US,D,20241212,000000,45.83,46.7,45.83,46.18,1555562,0
+VIK.US,D,20241213,000000,45.92,46.71,45.49,45.49,1310828,0
+VIK.US,D,20241216,000000,45.91,46.65,45.24,46.15,1370161,0
+VIK.US,D,20241217,000000,45.8,46.15,44.9,45.85,1532824,0
+VIK.US,D,20241218,000000,46.025,46.025,42.97,43.38,2323313,0
+VIK.US,D,20241219,000000,44.31,44.38,43.16,43.69,2283762,0
+VIK.US,D,20241220,000000,44.05,46.53,43.535,46.23,4910974,0
+VIK.US,D,20241223,000000,46.24,46.3797,45.01,45.5,1743079,0
+VIK.US,D,20241224,000000,45.715,46.135,45.38,45.67,506501,0
+VIK.US,D,20241226,000000,45.41,46.31,45.4,45.65,1749853,0
+VIK.US,D,20241227,000000,45.33,45.58,44.14,44.41,2468729,0
+VIK.US,D,20241230,000000,43.14,44.26,43,44.01,2385287,0
+VIK.US,D,20241231,000000,44.205,44.83,43.94,44.06,2662385,0
+VIK.US,D,20250102,000000,44.73,44.8,43.36,43.81,1459948,0
+VIK.US,D,20250103,000000,43.59,44.1,42.0113,42.82,3065958,0
+VIK.US,D,20250106,000000,43.13,43.55,42.7417,43.34,2380354,0
+VIK.US,D,20250107,000000,43.425,43.59,42.12,42.61,1826818,0
+VIK.US,D,20250108,000000,42.35,43.05,42.2,43.05,2559119,0
+VIK.US,D,20250110,000000,42.76,44.19,42.67,43.69,2109873,0
+VIK.US,D,20250113,000000,43.255,43.255,42.12,43.14,1076647,0
+VIK.US,D,20250114,000000,43.98,44.1,43.163,43.41,1943319,0
+VIK.US,D,20250115,000000,44.32,44.91,43.82,44.49,3999316,0
+VIK.US,D,20250116,000000,44.63,45.53,44.54,45.14,2147362,0
+VIK.US,D,20250117,000000,46.155,48.39,46.155,47.71,3900166,0
+VIK.US,D,20250121,000000,48.5998,49.91,48.11,48.49,2667367,0
+VIK.US,D,20250122,000000,48.25,48.5269,46.7001,47.81,2929035,0
+VIK.US,D,20250123,000000,47.8,48.75,47.13,48.69,2383685,0
+VIK.US,D,20250124,000000,48.74,49.42,48.43,49.01,3455879,0
+VIK.US,D,20250127,000000,47.75,49.395,47.5401,48.75,3233894,0
+VIK.US,D,20250128,000000,46.75,49.12,45.68,49.06,8888230,0
+VIK.US,D,20250129,000000,49.15,50.31,48.43,50.27,7401588,0
+VIK.US,D,20250130,000000,50.43,51.83,50.085,51.69,3572208,0
+VIK.US,D,20250131,000000,51.905,51.99,50.2,50.63,3021646,0
+VIK.US,D,20250203,000000,49.15,50.73,48.87,50.12,2778425,0
+VIK.US,D,20250204,000000,50.89,51.51,50.3,51.45,1565629,0
+VIK.US,D,20250205,000000,51.755,52.11,50.8,52.06,2559107,0
+VIK.US,D,20250206,000000,52.17,53.055,51.75,52.84,1761340,0
+VIK.US,D,20250207,000000,53.08,53.14,52.41,52.77,3872066,0
+VIK.US,D,20250210,000000,53.14,53.14,51.41,51.73,4609751,0
+VIK.US,D,20250211,000000,51.46,51.6652,50.07,50.87,2752795,0
+VIK.US,D,20250212,000000,50.18,51.84,50.14,51.61,1527658,0
+VIK.US,D,20250213,000000,52.2,52.75,51.16,52.36,1828031,0
+VIK.US,D,20250214,000000,52.195,52.195,51.06,51.47,3233700,0
+VIK.US,D,20250218,000000,51.71,52.01,51.1409,51.85,1896670,0
+VIK.US,D,20250219,000000,51.21,51.806496,50.85,51.4,1572423,0
+VIK.US,D,20250220,000000,51.155,51.63,47.35,49.83,6208703,0
+VIK.US,D,20250221,000000,50.2501,50.64,47.49,48.04,4554476,0
+VIK.US,D,20250224,000000,48.25,49.7,47.8446,49.06,2745417,0
+VIK.US,D,20250225,000000,49.13,49.46,47.44,48.15,2128795,0
+VIK.US,D,20250226,000000,48.53,49.83,48.28,49.11,1522480,0
+VIK.US,D,20250227,000000,49.575,49.95,46.9,47.12,2982886,0
+VIK.US,D,20250228,000000,47.03,48.3277,46.4,48.1,2147053,0
+VIK.US,D,20250303,000000,48.02,48.88,46.98,47.47,1500606,0
+VIK.US,D,20250304,000000,46.69,47.19,45.12,46.34,3767803,0
+VIK.US,D,20250305,000000,46.76,49.58,46.43,47.85,1833516,0
+VIK.US,D,20250306,000000,46.8,47.04,44.75,45.05,4167485,0
+VIK.US,D,20250307,000000,44.1942,45.325,42.61,43.61,4961469,0
+VIK.US,D,20250310,000000,42.6,43.19,41.49,42.74,5847962,0
+VIK.US,D,20250311,000000,40.95,41.19,38.16,40.15,7419312,0
+VIK.US,D,20250312,000000,41.905,42.3,39.99,40.51,3920554,0
+VIK.US,D,20250313,000000,40.21,40.8334,39.1,39.2,3012793,0
+VIK.US,D,20250314,000000,39.63,40.5,39.5601,40.41,3061571,0
+VIK.US,D,20250317,000000,41.211,42.33,40.49,42.07,2766529,0
+VIK.US,D,20250318,000000,41.2,41.2,38.78,38.99,9198705,0
+VIK.US,D,20250319,000000,39.33,40.55,39.1,40.09,4446822,0
+VIK.US,D,20250320,000000,39.6,40.55,39.5,39.97,3129118,0
+VIK.US,D,20250321,000000,39.38,40.31,38.36,40.1,6625753,0
+VIK.US,D,20250324,000000,40.99,41.49,40.375,41.42,2579753,0
+VIK.US,D,20250325,000000,41.655,42.1,41.18,41.28,1924502,0
+VIK.US,D,20250326,000000,41.29,41.965,40.88,41.53,2266633,0
+VIK.US,D,20250327,000000,41.52,41.66,40.775,41.25,2552253,0
+VIK.US,D,20250328,000000,40.975,41.21,39.12,39.34,2546628,0
+VIK.US,D,20250331,000000,38.25,39.94,37.43,39.75,3283705,0
+VIK.US,D,20250401,000000,39.03,40.72,38.73,40.49,2514317,0
+VIK.US,D,20250402,000000,40.095,42.12,39.91,41.97,3082606,0
+VIK.US,D,20250403,000000,39.16,39.425,37.91,38.34,5038538,0
+VIK.US,D,20250404,000000,36.25,36.9,34.67,34.93,6084341,0
+VIK.US,D,20250407,000000,33.35,36.35,31.79,34.14,4548713,0
+VIK.US,D,20250408,000000,36.18,37.72,34.81,35.51,5310364,0
+VIK.US,D,20250409,000000,35.38,42.16,35.26,41.69,7372509,0
+VIK.US,D,20250410,000000,40,40.64,38.22,39.22,3198981,0
+VIK.US,D,20250411,000000,39.36,39.96,38.17,39.63,1864320,0
+VIK.US,D,20250414,000000,40.79,41.41,39.23,39.32,1765349,0
+VIK.US,D,20250415,000000,39.52,40.695,39.2784,40.34,1791528,0
+VIK.US,D,20250416,000000,40.05,40.7,39.695,40.15,1835714,0
+VIK.US,D,20250417,000000,40.195,40.38,39.66,39.8,1696320,0
+VIK.US,D,20250421,000000,39.0101,39.4624,36.99,37.51,2058025,0
+VIK.US,D,20250422,000000,38.0498,38.54,37.505,38,2342906,0
+VIK.US,D,20250423,000000,39.98,41.45,39.5,39.74,5194546,0
+VIK.US,D,20250424,000000,39.4,40.54,39.095,40.28,2071132,0
+VIK.US,D,20250425,000000,40.455,40.85,40,40.55,933751,0
+VIK.US,D,20250428,000000,41.0325,42.08,40.64,41.5,1515493,0
+VIK.US,D,20250429,000000,41.825,41.825,40.72,41.12,936994,0
+VIK.US,D,20250430,000000,39.59,41.137,38.5,41.03,1731259,0
+VIK.US,D,20250501,000000,41.235,41.56,40.51,40.93,2082962,0
+VIK.US,D,20250502,000000,41.905,42.36,41.3,42.36,3484565,0
+VIK.US,D,20250505,000000,41.9,43.26,41.44,42.8,1806041,0
+VIK.US,D,20250506,000000,41.8764,43.04,41.8764,42.59,1158879,0
+VIK.US,D,20250507,000000,42.62,43.6,42.62,43.03,1315045,0
+VIK.US,D,20250508,000000,43.73,44.045,43.01,43.57,1800589,0
+VIK.US,D,20250509,000000,43.675,43.7972,42.7036,43.25,1065301,0
+VIK.US,D,20250512,000000,45.15,45.58,44.49,45.57,2769945,0
+VIK.US,D,20250513,000000,45.6,46.54,45.52,46.2,2521413,0
+VIK.US,D,20250514,000000,46.325,47.05,46.04,46.84,1611724,0
+VIK.US,D,20250515,000000,46.15,46.77,45.64,46.2,1319182,0
+VIK.US,D,20250516,000000,46.52,48.58,46.14,48.23,3102317,0
+VIK.US,D,20250519,000000,46.9319,47.89,46.84,47.08,4771659,0
+VIK.US,D,20250520,000000,44.1,45.3,42.8,44.73,7429046,0
+VIK.US,D,20250521,000000,44.5,44.57,42.9,43.08,3704744,0
+VIK.US,D,20250522,000000,43.4,44.0299,43.06,43.17,2042034,0
+VIK.US,D,20250523,000000,42.345,44.05,42.2004,43.77,2763913,0
+VIK.US,D,20250527,000000,44.9,45.12,44.48,44.92,3354674,0
+VIK.US,D,20250528,000000,43.5,44.6,43.41,44.32,11965792,0
+VIK.US,D,20250529,000000,44.55,44.7,44.05,44.34,4332999,0
+VIK.US,D,20250530,000000,44.71,44.97,44.01,44.64,4002780,0
+VIK.US,D,20250602,000000,44.87,45.7,44.11,45.6,5185459,0
+VIK.US,D,20250603,000000,45.61,46.68,45.36,46.42,4130970,0
+VIK.US,D,20250604,000000,46.59,47.34,45.96,47.14,2860158,0
+VIK.US,D,20250605,000000,47.2,48.14,47.0401,47.92,3316875,0
+VIK.US,D,20250606,000000,48.415,49.26,47.96,48.79,2820262,0
+VIK.US,D,20250609,000000,49.15,49.19,48.485,48.88,2143831,0
+VIK.US,D,20250610,000000,48.775,49.13,48.015,48.75,2477045,0
+VIK.US,D,20250611,000000,48.41,48.7538,47.0909,47.36,4033694,0
+VIK.US,D,20250612,000000,46.6004,47.86,46.55,47.73,1916833,0
+VIK.US,D,20250613,000000,46.06,47.35,46.06,46.56,2807385,0
+VIK.US,D,20250616,000000,47.57,48.29,47.1737,48.27,1983497,0
+VIK.US,D,20250617,000000,47.75,48.24,47.38,47.62,1642834,0
+VIK.US,D,20250618,000000,47.79,48.995,47.79,48.66,3299345,0
+VIK.US,D,20250620,000000,49.02,49.7,48.825,49.48,2898087,0
+VIK.US,D,20250623,000000,48.5,49.71,47.02,49.7,3658074,0
+VIK.US,D,20250624,000000,50.34,51.86,50.3,51.38,4088072,0
+VIK.US,D,20250625,000000,51.68,51.73,50.99,51.27,1931232,0
+VIK.US,D,20250626,000000,51.7,52.565,51.2,52.39,2449754,0
+VIK.US,D,20250627,000000,52.58,53.34,51.94,52.72,17875130,0
+VIK.US,D,20250630,000000,53.135,53.53,52.5,53.29,3269172,0
+VIK.US,D,20250701,000000,53,54.41,52.66,54.01,5516410,0
+VIK.US,D,20250702,000000,54.01,54.9,53.66,54.56,3060186,0
+VIK.US,D,20250703,000000,54.75,55.77,54.16,55.46,2339820,0
+VIK.US,D,20250707,000000,55.13,55.79,54.345,55.11,3083163,0
+VIK.US,D,20250708,000000,55.49,56.1454,54.78,55.13,3152449,0
+VIK.US,D,20250709,000000,55.72,56.54,55.09,56.27,2862376,0
+VIK.US,D,20250710,000000,56.38,57.15,56.22,56.62,2310794,0
+VIK.US,D,20250711,000000,56.5,56.67,56.06,56.45,1918548,0
+VIK.US,D,20250714,000000,56.25,57.64,55.66,57.45,2859379,0
+VIK.US,D,20250715,000000,57.51,57.87,56.515,57.15,3679657,0
+VIK.US,D,20250716,000000,57.36,57.75,56.46,56.87,3293000,0
+VIK.US,D,20250717,000000,56.845,57.44,56.2909,57.44,2652920,0
+VIK.US,D,20250718,000000,57.655,58.41,57.16,58.33,2142318,0
+VIK.US,D,20250721,000000,58.525,58.7,57.94,57.95,2130111,0
+VIK.US,D,20250722,000000,58.01,58.11,56.3705,57.39,2355951,0
+VIK.US,D,20250723,000000,57.975,58.27,57.47,58.27,2544933,0
+VIK.US,D,20250724,000000,58,58.5,57.47,57.75,2603272,0
+VIK.US,D,20250725,000000,57.815,58.35,57.47,58.34,1681635,0
+VIK.US,D,20250728,000000,58.5,58.99,58.16,58.78,3152951,0
+VIK.US,D,20250729,000000,57.92,58.54,57,58.5,3023842,0
+VIK.US,D,20250730,000000,58.82,59.52,58.45,59.03,2232341,0
+VIK.US,D,20250731,000000,59.12,59.97,58.58,58.72,2984729,0
+VIK.US,D,20250801,000000,57.25,57.89,56.1508,57.56,2631266,0
+VIK.US,D,20250804,000000,58.165,59.01,57.89,58.86,1634558,0
+VIK.US,D,20250805,000000,58.76,58.96,57.46,58.21,1591269,0
+VIK.US,D,20250806,000000,58.42,58.53,57.285,57.45,2460190,0
+VIK.US,D,20250807,000000,57.69,57.8,55.94,56.96,2332952,0
+VIK.US,D,20250808,000000,56.5,56.95,55.55,56.58,2618393,0
+VIK.US,D,20250811,000000,56.83,57.86,56.46,57.8,3251843,0
+VIK.US,D,20250812,000000,58.3,59.73,58.035,59.7,2181212,0
+VIK.US,D,20250813,000000,60,60.44,59.2,59.99,2742697,0
+VIK.US,D,20250814,000000,60.87,60.87,59.69,60.02,2005266,0
+VIK.US,D,20250815,000000,60.25,60.74,59.5163,60.72,2650963,0
+VIK.US,D,20250818,000000,60.59,60.97,60.08,60.2,4114741,0
+VIK.US,D,20250819,000000,56.965,59.76,56.06,59.22,5594690,0
+VIK.US,D,20250820,000000,59.205,59.36,57.13,58.55,3800097,0
+VIK.US,D,20250821,000000,57.07,58.43,56.75,58.27,5282975,0
+VIK.US,D,20250822,000000,58.585,60.45,58.18,60.39,4190128,0
+VIK.US,D,20250825,000000,60.15,60.77,59.94,60.05,1910704,0
+VIK.US,D,20250826,000000,60.5,61.81,60.07,61.76,1845047,0
+VIK.US,D,20250827,000000,61.86,63.045,61.76,62.94,2143323,0
+VIK.US,D,20250828,000000,63.16,64.08,63.12,63.77,2300667,0
+VIK.US,D,20250829,000000,63.885,64.11,62.88,63.62,2416271,0
+VIK.US,D,20250902,000000,62.15,62.77,61.73,62.46,1500249,0
+VIK.US,D,20250903,000000,62.99,63.26,61.92,62.39,1517177,0
+VIK.US,D,20250904,000000,62.5,63.34,62.19,63.09,1812591,0
+VIK.US,D,20250905,000000,63.8,63.99,62.16,62.83,1520899,0
+VIK.US,D,20250908,000000,63.29,64.26,63.29,63.74,2490365,0
+VIK.US,D,20250909,000000,63.9466,63.96,63.44,63.66,1242438,0
+VIK.US,D,20250910,000000,63.805,64.15,62.28,62.92,2217473,0
+VIK.US,D,20250911,000000,63.26,65.37,62.99,65.32,2092275,0
+VIK.US,D,20250912,000000,65.2,65.2145,63.25,63.27,1123004,0
+VIK.US,D,20250915,000000,63.41,63.45,62.3,62.43,1652371,0
+VIK.US,D,20250916,000000,62.2,62.29,61.19,61.63,1313407,0
+VIK.US,D,20250917,000000,61.82,62.13,60.9,61.92,1332707,0
+VIK.US,D,20250918,000000,62.32,62.76,62.16,62.68,1338753,0
+VIK.US,D,20250919,000000,62.915,63.17,60.92,62.24,4229620,0
+VIK.US,D,20250922,000000,62.305,62.86,61.62,62.65,1964486,0
+VIK.US,D,20250923,000000,62.65,63.195,61.24,61.25,2785395,0
+VIK.US,D,20250924,000000,61.39,61.745,60.06,60.21,1610567,0
+VIK.US,D,20250925,000000,59.501,60.5145,59.19,60.01,1578437,0
+VIK.US,D,20250926,000000,60.41,60.6061,59.74,60.3,1559715,0
+VIK.US,D,20250929,000000,61.77,62.49,59.43,60.93,4576098,0
+VIK.US,D,20250930,000000,60.875,62.71,60.84,62.16,4061214,0
+VIK.US,D,20251001,000000,61.53,62,59.99,60.47,2897244,0
+VIK.US,D,20251002,000000,61.03,61.7,60.3,61.03,3296932,0
+VIK.US,D,20251003,000000,61.07,61.63,60.26,60.32,1578383,0
+VIK.US,D,20251006,000000,60.26,60.65,59.07,59.7,1524609,0
+VIK.US,D,20251007,000000,59.85,59.99,58.31,59.5,1606777,0
+VIK.US,D,20251008,000000,59.84,60.09,59.17,59.7,1091448,0
+VIK.US,D,20251009,000000,59.885,60.28,59.07,59.22,1531401,0
+VIK.US,D,20251010,000000,57.85,60.1799,57.85,58.2,1741877,0
+VIK.US,D,20251013,000000,59.165,59.96,59.14,59.3,1659698,0
+VIK.US,D,20251014,000000,58.55,62.14,58.35,61.51,2742247,0
+VIK.US,D,20251015,000000,62.26,62.62,61.02,61.75,1918261,0
+VIK.US,D,20251016,000000,61.97,61.97,59.95,60.16,1731457,0
+VIK.US,D,20251017,000000,60.15,60.805,59.35,60.76,1450708,0
+VIK.US,D,20251020,000000,61.375,61.39,60.6,60.81,1181864,0
+VIK.US,D,20251021,000000,61.195,61.47,60.36,61.34,1847028,0
+VIK.US,D,20251022,000000,61.5001,62.13,60.46,61.2,1529320,0
+VIK.US,D,20251023,000000,60.97,61.3,60.27,60.59,1194295,0
+VIK.US,D,20251024,000000,60.965,61.57,60.33,60.39,880204,0
+VIK.US,D,20251027,000000,61,61.979,60.33,60.39,1662106,0
+VIK.US,D,20251028,000000,59.14,59.86,58.31,58.7,2407835,0
+VIK.US,D,20251029,000000,58.545,60.22,58.34,59.55,2539364,0
+VIK.US,D,20251030,000000,59.1,61.08,58.44,60.38,1471541,0
+VIK.US,D,20251031,000000,60.35,61.19,60.06,60.85,1737687,0
+VIK.US,D,20251103,000000,60.765,61.095,60.03,60.44,1596147,0
+VIK.US,D,20251104,000000,58.65,58.93,56.91,57.08,4106622,0
+VIK.US,D,20251105,000000,56.86,58.08,56.72,57.18,3263713,0
+VIK.US,D,20251106,000000,56.885,57.575,56.37,57.31,2911256,0
+VIK.US,D,20251107,000000,57.2,58.9,56.98,58.39,3016629,0
+VIK.US,D,20251110,000000,58.615,60.21,58.615,59.63,2323309,0
+VIK.US,D,20251111,000000,59.4,60.48,59.385,60.05,1917953,0
+VIK.US,D,20251112,000000,60.51,61.89,60.15,60.99,2237721,0
+VIK.US,D,20251113,000000,61.25,61.6499,59.28,59.52,2190497,0
+VIK.US,D,20251114,000000,57.57,59.5,57.38,59.31,2523709,0
+VIK.US,D,20251117,000000,59.84,59.84,56.8,57.26,2934966,0
+VIK.US,D,20251118,000000,56.75,58.405,56.67,58.27,3032442,0
+VIK.US,D,20251119,000000,58.45,61.85,58.13,61.21,4512572,0
+VIK.US,D,20251120,000000,61.5,63.9,61.25,61.5,3963620,0
+VIK.US,D,20251121,000000,61.655,64.265,60.38,63.81,3903432,0
+VIK.US,D,20251124,000000,63.85,64.86,62.67,63.75,3536132,0
+VIK.US,D,20251125,000000,64.49,68.6,64.125,67.87,3684895,0
+VIK.US,D,20251126,000000,66.925,67.63,66.37,66.49,3526057,0
+VIK.US,D,20251128,000000,66.97,67.2199,66.57,66.78,929495,0
+VIK.US,D,20251201,000000,66.55,67.77,65.96,67.28,2966968,0
+VIK.US,D,20251202,000000,67.5,67.5,66.03,66.03,2965451,0
+VIK.US,D,20251203,000000,65.68,68.0699,65.68,67.54,3619573,0
+VIK.US,D,20251204,000000,68,68,66.99,67.61,2035893,0
+VIK.US,D,20251205,000000,67.705,68.21,66.95,67.08,1804350,0
+VIK.US,D,20251208,000000,67.61,68.11,66.03,66.68,2315820,0
+VIK.US,D,20251209,000000,68.015,68.91,67.09,67.77,2543472,0
+VIK.US,D,20251210,000000,68.44,69.4208,67.6,68.85,1845110,0
+VIK.US,D,20251211,000000,68.89,70.74,68.85,70.08,2389814,0
+VIK.US,D,20251212,000000,70.865,71,68.31,68.75,2402939,0
+VIK.US,D,20251215,000000,69.84,71.46,69.58,70.93,1967137,0
+VIK.US,D,20251216,000000,70.73,71.4,70.06,70.19,1857531,0
+VIK.US,D,20251217,000000,70.41,70.7,69.39,69.61,2107838,0
+VIK.US,D,20251218,000000,70.82,70.97,69.31,69.95,1872043,0
+VIK.US,D,20251219,000000,70.25,73.65,69.95,73.27,3329126,0
+VIK.US,D,20251222,000000,74,74.25,73.17,73.96,1978864,0
+VIK.US,D,20251223,000000,73.89,74.61,72.88,73.11,1090493,0
+VIK.US,D,20251224,000000,73.225,73.49,72.59,72.82,752655,0
+VIK.US,D,20251226,000000,73,73.48,72.88,73.33,704061,0
+VIK.US,D,20251229,000000,72.97,73.105,72.15,72.86,1411786,0
+VIK.US,D,20251230,000000,72.5,72.85,72.08,72.12,878683,0
+VIK.US,D,20251231,000000,72.18,72.24,71.38,71.41,1557338,0
+VIK.US,D,20260102,000000,71.42,72.35,70.55,72.27,2247632,0
+VIK.US,D,20260105,000000,72.08,73.15,71.94,72.43,1248820,0
+VIK.US,D,20260106,000000,73.29,74.41,72.52,74.08,1994088,0
+VIK.US,D,20260107,000000,73.795,74.5599,73.04,73.6,2345279,0
+VIK.US,D,20260108,000000,73.635,73.93,72.55,73.05,2093120,0
+VIK.US,D,20260109,000000,73.64,73.78,71.89,71.95,1604064,0
+VIK.US,D,20260112,000000,71.22,73.76,71.04,72.57,2721004,0
+VIK.US,D,20260113,000000,72.51,72.71,70.85,71.55,2662690,0
+VIK.US,D,20260114,000000,71.59,71.59,69.39,71.04,3391317,0
+VIK.US,D,20260115,000000,71.65,73.6299,69.6001,70.2,2154685,0
+VIK.US,D,20260116,000000,70.2,70.59,69.14,69.44,1865060,0
+VIK.US,D,20260120,000000,67.95,69.68,67.74,68.35,2545213,0
+VIK.US,D,20260121,000000,70.17,70.83,68.185,69.51,3004830,0
+VIK.US,D,20260122,000000,70.265,70.66,69.4,69.69,2216902,0
+VIK.US,D,20260123,000000,69.8,70.03,67.95,68.54,1980753,0
+VIK.US,D,20260126,000000,68.6,70,68.49,69.69,2270816,0
+VIK.US,D,20260127,000000,69.435,69.97,68.62,69.1,1729759,0
+VIK.US,D,20260128,000000,69.15,70.99,69.07,69.63,2500333,0
+VIK.US,D,20260129,000000,71.375,74.29,71.1,74.29,4342576,0
+VIK.US,D,20260130,000000,74,74.83,71.73,72.15,2565261,0
+VIK.US,D,20260202,000000,72.655,75.79,72.49,75.7,3310310,0
+VIK.US,D,20260203,000000,75.775,76.675,72.84,73.81,2601936,0
+VIK.US,D,20260204,000000,74.335,75.47,73.29,74.4,3218356,0
+VIK.US,D,20260205,000000,73.5,74.84,71.89,72.25,2388537,0
+VIK.US,D,20260206,000000,72.445,77.13,72.445,76.99,3462828,0
+VIK.US,D,20260209,000000,76.08,77.24,74.73,77.05,2861105,0
+VIK.US,D,20260210,000000,77.8,78.59,76.85,77.68,2314393,0
+VIK.US,D,20260211,000000,77.12,78.1699,75.44,76.58,1674342,0
+VIK.US,D,20260212,000000,78.18,78.81,73.845,75.15,2596651,0
+VIK.US,D,20260213,000000,75.16,76.14,73.61,75.22,1770980,0
+VIK.US,D,20260217,000000,76.4,77.7,75.81,77,2175932,0
+VIK.US,D,20260218,000000,77,79.62,76.5,79.45,2398425,0
diff --git a/daily/us/nyse stocks/2/virt.us.txt b/daily/us/nyse stocks/2/virt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e2010a40dc4c44bd13c60a1d057d6982c8129625
--- /dev/null
+++ b/daily/us/nyse stocks/2/virt.us.txt	
@@ -0,0 +1,2728 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VIRT.US,D,20150416,000000,16.4356,16.9157,15.7158,15.8515,21940156.797581,0
+VIRT.US,D,20150417,000000,16.0446,17.1145,15.9302,16.1979,5413366.8288962,0
+VIRT.US,D,20150420,000000,17.2241,17.3318,16.3356,16.4103,2743594.6105121,0
+VIRT.US,D,20150421,000000,16.4356,16.6324,15.7585,15.9729,1738722.6459615,0
+VIRT.US,D,20150422,000000,16.0795,16.2173,15.3229,15.5877,1310193.5927473,0
+VIRT.US,D,20150423,000000,15.578,16.1892,15.4509,16.1513,626580.53012229,0
+VIRT.US,D,20150424,000000,16.3521,16.3773,15.8312,15.839,1045930.1095489,0
+VIRT.US,D,20150427,000000,15.8632,16.0078,15.031,15.1862,1657539.3550414,0
+VIRT.US,D,20150428,000000,15.2007,15.5674,14.8291,15.4965,1010251.4001103,0
+VIRT.US,D,20150429,000000,15.2375,15.7381,15.1231,15.2318,410955.68055214,0
+VIRT.US,D,20150430,000000,15.3151,15.6751,15.031,15.2861,607547.34896025,0
+VIRT.US,D,20150501,000000,15.4364,15.4878,15.2241,15.2948,428868.23188408,0
+VIRT.US,D,20150504,000000,15.3229,15.4965,15.031,15.1163,923636.095782,0
+VIRT.US,D,20150505,000000,15.2861,15.6178,15.2007,15.5732,640432.21586018,0
+VIRT.US,D,20150506,000000,15.966,16.0795,15.6178,15.8234,1181103.6343253,0
+VIRT.US,D,20150507,000000,16.0446,16.0446,15.9389,16.001,657600.42980729,0
+VIRT.US,D,20150508,000000,16.0582,16.4035,15.9069,15.9389,942385.76893735,0
+VIRT.US,D,20150511,000000,15.6799,16.2813,15.5034,16.096,1067057.1262077,0
+VIRT.US,D,20150512,000000,16.1163,16.2173,15.8719,15.9515,363483.03803511,0
+VIRT.US,D,20150513,000000,15.9457,16.0582,15.5431,15.6091,729144.44849983,0
+VIRT.US,D,20150514,000000,15.8894,15.8894,15.4442,15.7002,763140.66678599,0
+VIRT.US,D,20150515,000000,15.6245,15.9729,15.6178,15.9001,394925.62238464,0
+VIRT.US,D,20150518,000000,15.7429,15.8555,15.4364,15.7506,635579.58972381,0
+VIRT.US,D,20150519,000000,15.5877,15.9854,15.5877,15.8816,426488.82650428,0
+VIRT.US,D,20150520,000000,15.7818,15.9389,15.7303,15.9302,352050.96426706,0
+VIRT.US,D,20150521,000000,15.9389,15.9389,15.5034,15.7429,304049.45045027,0
+VIRT.US,D,20150522,000000,15.6285,15.9001,15.6285,15.8002,235210.61361069,0
+VIRT.US,D,20150526,000000,15.8515,15.9001,15.6372,15.8234,242262.23094078,0
+VIRT.US,D,20150527,000000,15.8079,16.13,15.6751,16.0175,481057.41669427,0
+VIRT.US,D,20150528,000000,16.001,16.0175,15.6925,15.8002,263553.16677429,0
+VIRT.US,D,20150529,000000,15.7506,15.8555,15.4509,15.6499,411936.10278619,0
+VIRT.US,D,20150601,000000,15.6858,15.8312,15.6362,15.6576,298737.02587396,0
+VIRT.US,D,20150602,000000,15.7429,15.9389,15.6499,15.8555,418503.17915939,0
+VIRT.US,D,20150603,000000,15.7506,16.6324,15.7506,16.5237,826530.99520605,0
+VIRT.US,D,20150604,000000,16.581,16.6499,16.1707,16.257,473365.58673815,0
+VIRT.US,D,20150605,000000,16.1892,16.7604,16.1892,16.551,342531.28087143,0
+VIRT.US,D,20150608,000000,16.5364,16.8671,16.4356,16.7381,478961.51932116,0
+VIRT.US,D,20150609,000000,16.8963,16.8963,16.4587,16.5306,434096.1195275,0
+VIRT.US,D,20150610,000000,16.4743,16.9525,16.4743,16.773,260876.85119111,0
+VIRT.US,D,20150611,000000,16.7604,17.0737,16.5664,16.6586,519075.32492265,0
+VIRT.US,D,20150612,000000,16.5587,16.6732,16.3666,16.5926,229755.91956192,0
+VIRT.US,D,20150615,000000,16.5306,16.8225,16.4656,16.773,297754.54176349,0
+VIRT.US,D,20150616,000000,16.7934,17.5801,16.7934,17.3104,967434.47453229,0
+VIRT.US,D,20150617,000000,17.2795,17.6578,17.0107,17.2241,918879.3468988,0
+VIRT.US,D,20150618,000000,17.2959,17.4036,16.8963,16.9448,743834.28699933,0
+VIRT.US,D,20150619,000000,16.8885,17.1145,16.5093,16.5587,2172036.2833906,0
+VIRT.US,D,20150622,000000,16.7459,16.9651,16.4879,16.6732,506805.09839299,0
+VIRT.US,D,20150623,000000,16.7459,16.7886,16.4743,16.551,551748.84949032,0
+VIRT.US,D,20150624,000000,16.4191,16.7934,16.4191,16.6324,504843.22298668,0
+VIRT.US,D,20150625,000000,16.7294,16.7459,16.1892,16.3104,563890.20874421,0
+VIRT.US,D,20150626,000000,16.257,16.5742,16.096,16.1804,3746597.484095,0
+VIRT.US,D,20150629,000000,16.0379,16.838,15.7381,16.5742,876761.39742455,0
+VIRT.US,D,20150630,000000,16.7653,16.8293,16.3046,16.7818,627832.08910456,0
+VIRT.US,D,20150701,000000,16.9525,16.9942,16.5926,16.7604,948121.9091164,0
+VIRT.US,D,20150702,000000,16.7934,16.8449,16.4259,16.7381,566411.88359646,0
+VIRT.US,D,20150706,000000,16.5093,17.2095,16.4956,17.1611,448458.11967744,0
+VIRT.US,D,20150707,000000,17.1678,17.2299,16.7381,17.0174,602928.74579667,0
+VIRT.US,D,20150708,000000,16.838,17.3861,16.838,17.3599,610769.03085448,0
+VIRT.US,D,20150709,000000,17.5239,17.7033,16.8885,17.1378,533107.42484662,0
+VIRT.US,D,20150710,000000,16.8817,17.3172,16.7381,17.0981,506244.26800885,0
+VIRT.US,D,20150713,000000,16.9448,17.2367,16.9157,17.2241,457269.54852544,0
+VIRT.US,D,20150714,000000,17.0806,17.2299,16.809,17.1028,394837.99263711,0
+VIRT.US,D,20150715,000000,17.2367,17.3318,16.9525,17.1804,654840.60822941,0
+VIRT.US,D,20150716,000000,17.5015,17.6169,17.1281,17.196,349110.7285031,0
+VIRT.US,D,20150717,000000,17.1455,17.2726,17.066,17.1203,237451.87327086,0
+VIRT.US,D,20150720,000000,17.1378,17.3375,16.8671,16.936,565010.8385743,0
+VIRT.US,D,20150721,000000,16.8749,16.9525,16.581,16.6887,533107.42484662,0
+VIRT.US,D,20150722,000000,16.6324,16.8885,16.617,16.8584,324902.23754618,0
+VIRT.US,D,20150723,000000,16.8225,16.9807,16.516,16.5451,490992.56818699,0
+VIRT.US,D,20150724,000000,16.5093,16.7294,16.5093,16.7294,353587.06219423,0
+VIRT.US,D,20150727,000000,16.5364,17.0234,16.516,17.003,257040.73012601,0
+VIRT.US,D,20150728,000000,17.0525,17.0525,16.7818,16.902,206945.38081253,0
+VIRT.US,D,20150729,000000,16.8584,17.1533,16.8225,16.9748,174903.82136524,0
+VIRT.US,D,20150730,000000,16.9651,17.0592,16.8002,16.8449,149860.27046132,0
+VIRT.US,D,20150731,000000,16.8885,16.9748,16.6954,16.7934,303496.86757177,0
+VIRT.US,D,20150803,000000,16.838,16.838,16.5926,16.7236,289076.10394408,0
+VIRT.US,D,20150804,000000,16.5742,16.838,16.551,16.6257,449994.21760461,0
+VIRT.US,D,20150805,000000,16.1513,16.257,14.7671,14.837,2608458.1995111,0
+VIRT.US,D,20150806,000000,15.1387,15.1387,14.3879,14.4567,755400.38273418,0
+VIRT.US,D,20150807,000000,14.416,15.0087,14.416,14.9999,926995.92339587,0
+VIRT.US,D,20150810,000000,15.4005,15.4442,14.902,15.1231,537165.19762604,0
+VIRT.US,D,20150811,000000,15.1008,15.2231,14.742,14.9234,220776.44778631,0
+VIRT.US,D,20150812,000000,14.8728,15.0785,14.8157,15.0445,219962.00660345,0
+VIRT.US,D,20150813,000000,15.0445,15.0727,14.6663,14.8224,185958.57174983,0
+VIRT.US,D,20150814,000000,14.7574,15.1387,14.6527,15.0785,332878.60644719,0
+VIRT.US,D,20150817,000000,14.9582,15.0087,14.8291,15.0087,212545.43714837,0
+VIRT.US,D,20150818,000000,15.0164,15.1571,14.8486,14.9368,91231.845615483,0
+VIRT.US,D,20150819,000000,14.8797,15.256,14.6604,15.2375,325601.21364994,0
+VIRT.US,D,20150820,000000,15.1648,15.4655,15.064,15.0785,365060.37349053,0
+VIRT.US,D,20150821,000000,14.807,15.3734,14.7089,14.7953,412074.24850581,0
+VIRT.US,D,20150824,000000,14.3306,15.3598,14.2763,15.2434,963256.08198274,0
+VIRT.US,D,20150825,000000,15.6653,16.0795,15.4811,15.7506,1030119.6412193,0
+VIRT.US,D,20150826,000000,15.9933,16.5093,15.5092,16.3104,659879.8341811,0
+VIRT.US,D,20150827,000000,16.4956,16.5093,16.0873,16.4103,419633.08743334,0
+VIRT.US,D,20150828,000000,16.4288,16.6411,16.0204,16.2415,720688.69333295,0
+VIRT.US,D,20150831,000000,16.2415,17.0291,15.4626,17.002,672504.70345367,0
+VIRT.US,D,20150901,000000,16.9001,17.196,16.7576,17.1087,1103536.8746324,0
+VIRT.US,D,20150902,000000,16.9224,16.9593,16.3947,16.7275,597320.4419552,0
+VIRT.US,D,20150903,000000,16.7187,17.1087,16.6197,16.778,212815.54295837,0
+VIRT.US,D,20150904,000000,16.6538,16.9593,16.5461,16.8138,483924.45584558,0
+VIRT.US,D,20150908,000000,16.9728,17.2541,16.843,17.0291,311261.89414053,0
+VIRT.US,D,20150909,000000,17.0806,17.1543,16.6974,16.7857,278441.97634759,0
+VIRT.US,D,20150910,000000,16.6974,17.0515,16.6344,16.906,149365.42012236,0
+VIRT.US,D,20150911,000000,16.778,17.1678,16.6197,16.906,139709.65288351,0
+VIRT.US,D,20150914,000000,16.9428,17.2387,16.778,16.8196,189968.92137178,0
+VIRT.US,D,20150915,000000,16.9224,17.2464,16.778,17.035,230540.4635368,0
+VIRT.US,D,20150916,000000,17.0981,17.1814,16.9127,17.1543,186507.03087551,0
+VIRT.US,D,20150917,000000,17.0894,17.4084,16.9341,17.1387,242033.36265902,0
+VIRT.US,D,20150918,000000,17.0291,17.2541,16.7614,17.1621,512306.18466103,0
+VIRT.US,D,20150921,000000,17.1203,17.196,16.9224,17.0097,246321.03465841,0
+VIRT.US,D,20150922,000000,16.9001,17.2173,16.4956,16.9127,360693.31924926,0
+VIRT.US,D,20150923,000000,16.906,17.0737,16.7498,16.8798,184984.33514501,0
+VIRT.US,D,20150924,000000,16.8264,17.0806,16.7275,17.0224,197046.31215703,0
+VIRT.US,D,20150925,000000,17.1291,17.1747,16.8051,16.9001,336045.6486165,0
+VIRT.US,D,20150928,000000,16.906,17.035,16.778,17.0097,425956.8623899,0
+VIRT.US,D,20150929,000000,16.6538,16.8933,16.4259,16.582,517153.65610637,0
+VIRT.US,D,20150930,000000,16.6907,16.8196,16.451,16.5519,296165.86598781,0
+VIRT.US,D,20151001,000000,16.676,16.6974,16.2492,16.6197,326634.21373251,0
+VIRT.US,D,20151002,000000,16.4356,16.6907,16.2415,16.5956,406105.11629218,0
+VIRT.US,D,20151005,000000,16.4433,16.7576,16.3773,16.5383,696328.6544597,0
+VIRT.US,D,20151006,000000,16.4753,16.6974,16.4753,16.5326,612550.49207473,0
+VIRT.US,D,20151007,000000,16.6411,17.1028,16.3414,16.843,602581.3196212,0
+VIRT.US,D,20151008,000000,16.5383,16.8933,15.8972,16.7614,569492.32695645,0
+VIRT.US,D,20151009,000000,16.8264,17.1203,16.7343,16.9428,635536.29031916,0
+VIRT.US,D,20151012,000000,16.9001,17.3338,16.7857,17.2969,465760.35559134,0
+VIRT.US,D,20151013,000000,17.2969,18.0564,17.2541,17.9099,1041089.854671,0
+VIRT.US,D,20151014,000000,17.9816,18.1863,17.6956,17.7362,395722.53761799,0
+VIRT.US,D,20151015,000000,17.7673,18.0564,17.5287,18.0408,286475.04684995,0
+VIRT.US,D,20151016,000000,18.0108,18.1048,17.8332,17.9176,292848.3068404,0
+VIRT.US,D,20151019,000000,17.8691,18.0699,17.7362,17.8392,613521.63586492,0
+VIRT.US,D,20151020,000000,17.9176,17.9487,17.6499,17.9099,315768.12503964,0
+VIRT.US,D,20151021,000000,17.8962,17.9555,17.5568,17.5714,296307.10452205,0
+VIRT.US,D,20151022,000000,17.6877,18.0243,17.5491,17.7159,356815.96065591,0
+VIRT.US,D,20151023,000000,17.8905,18.1417,17.7449,18.0971,198416.42903301,0
+VIRT.US,D,20151026,000000,18.1786,18.5744,18.0699,18.2426,374954.287455,0
+VIRT.US,D,20151027,000000,18.2145,18.2814,17.5869,17.8837,416353.67299957,0
+VIRT.US,D,20151028,000000,17.9487,18.265,17.8332,18.0699,336736.37721462,0
+VIRT.US,D,20151029,000000,18.0836,18.1048,17.5568,17.5714,373292.41506668,0
+VIRT.US,D,20151030,000000,17.6558,17.8332,17.3618,17.4783,331615.70714466,0
+VIRT.US,D,20151102,000000,17.4627,17.7605,17.4318,17.7159,313230.98611429,0
+VIRT.US,D,20151103,000000,17.7315,18.3221,17.6799,18.1282,841841.45850567,0
+VIRT.US,D,20151104,000000,18.0699,18.1417,16.451,16.7498,1446105.2692793,0
+VIRT.US,D,20151105,000000,16.6907,17.3618,16.4811,17.2309,411644.34727385,0
+VIRT.US,D,20151106,000000,17.2619,17.6364,17.1543,17.389,481150.20113282,0
+VIRT.US,D,20151109,000000,17.2541,17.2541,16.5383,16.843,357560.29804075,0
+VIRT.US,D,20151110,000000,16.9001,16.9515,16.6479,16.7275,192597.81379747,0
+VIRT.US,D,20151111,000000,16.7974,16.843,16.6344,16.6838,132644.63335673,0
+VIRT.US,D,20151112,000000,16.2492,16.3599,15.8079,15.9971,689121.36546047,0
+VIRT.US,D,20151113,000000,16.0339,16.6411,15.8244,15.9971,5347919.7787548,0
+VIRT.US,D,20151116,000000,16.0204,16.2793,15.7585,16.0204,713626.76662078,0
+VIRT.US,D,20151117,000000,16.0339,16.0339,15.6004,15.8331,916888.60522272,0
+VIRT.US,D,20151118,000000,15.8331,15.9535,15.3831,15.5916,1522379.2324617,0
+VIRT.US,D,20151119,000000,15.5916,16.0048,15.5916,15.8166,452905.58709879,0
+VIRT.US,D,20151120,000000,15.8244,16.3346,15.8244,16.0272,771368.58460932,0
+VIRT.US,D,20151123,000000,16.0339,16.2153,15.774,15.8826,317211.43852825,0
+VIRT.US,D,20151124,000000,15.9098,16.128,15.7002,15.8972,186370.9470323,0
+VIRT.US,D,20151125,000000,15.8652,16.1009,15.8331,15.8739,186090.53184022,0
+VIRT.US,D,20151127,000000,15.8826,16.1436,15.8079,15.9748,201414.39733651,0
+VIRT.US,D,20151130,000000,15.9466,16.4801,15.9263,16.2454,923314.44306168,0
+VIRT.US,D,20151201,000000,16.2764,16.3482,15.9466,16.1096,368281.02444655,0
+VIRT.US,D,20151202,000000,16.1096,16.3075,16.0292,16.0853,458298.42485518,0
+VIRT.US,D,20151203,000000,16.13,16.3269,15.9408,16.0349,275332.66671783,0
+VIRT.US,D,20151204,000000,16.062,16.4239,15.9108,16.3152,528211.4993056,0
+VIRT.US,D,20151207,000000,16.3269,16.3269,15.7566,15.9408,345523.06354569,0
+VIRT.US,D,20151208,000000,15.9836,16.0785,15.7138,15.8156,266628.45544325,0
+VIRT.US,D,20151209,000000,15.8002,15.9699,15.5034,15.6905,207886.62739475,0
+VIRT.US,D,20151210,000000,15.6634,15.9699,15.5169,15.5819,344156.03948432,0
+VIRT.US,D,20151211,000000,15.4073,15.5974,15.3414,15.5286,275952.26057973,0
+VIRT.US,D,20151214,000000,15.5218,15.7071,15.4509,15.5373,172719.26330639,0
+VIRT.US,D,20151215,000000,15.5742,15.9622,15.4714,15.9263,366066.56917974,0
+VIRT.US,D,20151216,000000,15.8234,16.2842,15.8234,16.2123,275680.0928933,0
+VIRT.US,D,20151217,000000,16.2123,16.291,15.8322,15.9263,152836.58906249,0
+VIRT.US,D,20151218,000000,15.9195,16.0135,15.6402,15.84,769519.08146747,0
+VIRT.US,D,20151221,000000,15.8972,16.0058,15.5974,15.9836,234592.05068699,0
+VIRT.US,D,20151222,000000,16.0058,16.13,15.7935,16.1028,118052.73398681,0
+VIRT.US,D,20151223,000000,16.1096,16.3579,16.062,16.321,124486.81933143,0
+VIRT.US,D,20151224,000000,16.3152,16.4239,16.1911,16.2173,56258.29790988,0
+VIRT.US,D,20151228,000000,16.1824,16.2842,16.1028,16.2764,107773.24913324,0
+VIRT.US,D,20151229,000000,16.3579,16.6557,16.0426,16.612,236592.07080693,0
+VIRT.US,D,20151230,000000,16.6421,16.6421,16.4094,16.4346,72905.888062872,0
+VIRT.US,D,20151231,000000,16.3724,16.6557,16.2997,16.518,114739.29859223,0
+VIRT.US,D,20160104,000000,16.4016,16.4016,15.999,16.2299,286801.8542613,0
+VIRT.US,D,20160105,000000,16.2609,16.5519,16.1911,16.4016,351420.03008489,0
+VIRT.US,D,20160106,000000,16.3579,16.4171,16.1232,16.2997,366456.26382167,0
+VIRT.US,D,20160107,000000,16.1727,16.4171,16.0513,16.384,448307.60269935,0
+VIRT.US,D,20160108,000000,16.4956,16.5034,16.1028,16.1824,566104.66401103,0
+VIRT.US,D,20160111,000000,16.6625,16.7934,16.3182,16.518,553134.43043939,0
+VIRT.US,D,20160112,000000,16.6354,16.6994,16.2046,16.4743,281214.16918394,0
+VIRT.US,D,20160113,000000,16.4743,16.5607,15.8234,15.9195,327179.58004357,0
+VIRT.US,D,20160114,000000,15.9748,16.2153,15.8575,15.9903,189892.63194452,0
+VIRT.US,D,20160115,000000,15.8156,16.4587,15.6265,16.2842,714171.10199363,0
+VIRT.US,D,20160119,000000,16.4587,16.5966,16.1349,16.2609,355520.07133077,0
+VIRT.US,D,20160120,000000,16.2299,17.0806,15.9699,16.582,605686.50549814,0
+VIRT.US,D,20160121,000000,16.5326,16.7808,16.225,16.2522,304120.5851865,0
+VIRT.US,D,20160122,000000,16.3269,16.5519,16.1979,16.4278,173449.16755634,0
+VIRT.US,D,20160125,000000,16.3773,16.6625,16.3482,16.518,241873.56723706,0
+VIRT.US,D,20160126,000000,16.5519,16.9108,16.5034,16.7634,266950.10816357,0
+VIRT.US,D,20160127,000000,16.7527,16.904,16.3928,16.5103,135856.00586891,0
+VIRT.US,D,20160128,000000,16.4956,16.6207,16.2677,16.4278,654848.85573506,0
+VIRT.US,D,20160129,000000,16.384,16.8943,16.3356,16.5771,390650.32164371,0
+VIRT.US,D,20160201,000000,16.6479,16.7934,16.4278,16.5461,683916.1584576,0
+VIRT.US,D,20160202,000000,16.4587,17.4424,16.2842,17.3628,408766.99874047,0
+VIRT.US,D,20160203,000000,17.4016,17.4821,16.904,17.1455,234722.97983917,0
+VIRT.US,D,20160204,000000,16.4278,16.9991,15.4073,15.8234,1373782.8922412,0
+VIRT.US,D,20160205,000000,15.8322,15.8322,15.3335,15.3492,502379.28067397,0
+VIRT.US,D,20160208,000000,15.3995,15.5625,15.2268,15.3851,307890.72620641,0
+VIRT.US,D,20160209,000000,15.2686,15.5286,15.0058,15.3335,277607.94733881,0
+VIRT.US,D,20160210,000000,15.3211,15.4888,14.3859,14.4286,568991.29098826,0
+VIRT.US,D,20160211,000000,14.2599,14.8884,14.2404,14.7128,321974.37304069,0
+VIRT.US,D,20160212,000000,14.802,15.028,14.802,14.9311,228371.36955105,0
+VIRT.US,D,20160216,000000,15.0417,15.3637,14.9612,15.1882,405462.84178974,0
+VIRT.US,D,20160217,000000,15.2191,15.7419,15.1571,15.5538,429820.81878657,0
+VIRT.US,D,20160218,000000,15.5819,15.6546,15.4132,15.4588,114658.88541215,0
+VIRT.US,D,20160219,000000,15.4277,15.6838,15.3335,15.3995,119413.57241893,0
+VIRT.US,D,20160222,000000,15.5218,15.7721,15.5034,15.6265,139493.15586022,0
+VIRT.US,D,20160223,000000,15.5887,15.7566,15.3335,15.3851,182026.57343156,0
+VIRT.US,D,20160224,000000,15.2686,15.5373,15.0193,15.4588,198682.4110902,0
+VIRT.US,D,20160225,000000,15.4509,15.9903,15.3492,15.934,181490.48556435,0
+VIRT.US,D,20160226,000000,16.0068,16.1765,15.7042,16.0068,161676.88418026,0
+VIRT.US,D,20160229,000000,16.0145,16.5461,15.9146,16.4647,266073.81068835,0
+VIRT.US,D,20160301,000000,16.4074,16.4074,15.7275,15.9195,295524.62242358,0
+VIRT.US,D,20160302,000000,15.8729,16.2328,15.7342,15.9466,301023.64681521,0
+VIRT.US,D,20160303,000000,16.0369,16.5771,15.7915,16.5024,339281.76364562,0
+VIRT.US,D,20160304,000000,16.4074,16.7604,16.2492,16.3443,303164.9054694,0
+VIRT.US,D,20160307,000000,16.3191,16.5316,15.9758,16.39,251881.91534241,0
+VIRT.US,D,20160308,000000,16.3987,16.4937,16.1533,16.226,247085.99080739,0
+VIRT.US,D,20160309,000000,16.2328,16.9438,15.4374,16.843,480329.57432072,0
+VIRT.US,D,20160310,000000,16.8031,16.8866,16.3987,16.5684,190603.97930677,0
+VIRT.US,D,20160311,000000,16.6857,17.2387,16.6324,17.1358,222723.89005773,0
+VIRT.US,D,20160314,000000,17.0941,17.2319,16.612,17.0049,301865.92332964,0
+VIRT.US,D,20160315,000000,16.8467,16.9884,16.6557,16.7944,189282.31652648,0
+VIRT.US,D,20160316,000000,16.7905,17.0466,16.6276,16.8333,314145.42830315,0
+VIRT.US,D,20160317,000000,16.873,17.4851,16.8467,17.3425,204765.97744472,0
+VIRT.US,D,20160318,000000,17.4395,17.6994,16.8245,17.6441,554778.7768782,0
+VIRT.US,D,20160321,000000,17.3502,17.6665,17.2628,17.3288,140009.6559015,0
+VIRT.US,D,20160322,000000,17.2164,17.6393,17.0049,17.1125,478289.34761074,0
+VIRT.US,D,20160323,000000,17.0941,17.099,16.4219,16.4859,544965.27609382,0
+VIRT.US,D,20160324,000000,16.5374,16.6936,15.9466,16.4859,392519.41261146,0
+VIRT.US,D,20160328,000000,16.4647,16.5024,15.9195,16.2328,218855.80990824,0
+VIRT.US,D,20160329,000000,16.2328,16.3686,15.9699,16.2959,385634.80727077,0
+VIRT.US,D,20160330,000000,16.354,16.5316,16.1047,16.3356,140875.64399467,0
+VIRT.US,D,20160331,000000,16.3356,16.5519,16.2425,16.324,170343.98167941,0
+VIRT.US,D,20160401,000000,16.2328,16.4792,16.1939,16.3618,120962.04160458,0
+VIRT.US,D,20160404,000000,16.3696,16.5014,16.096,16.1173,130668.32481553,0
+VIRT.US,D,20160405,000000,16.1047,16.126,15.5655,15.5771,309377.33909968,0
+VIRT.US,D,20160406,000000,15.6285,15.8225,15.548,15.7536,195579.28708967,0
+VIRT.US,D,20160407,000000,15.6809,15.9263,15.5722,15.8816,291114.26877765,0
+VIRT.US,D,20160408,000000,15.9263,16.1367,15.7275,15.7623,339575.58103438,0
+VIRT.US,D,20160411,000000,15.8137,16.096,15.5867,15.7623,210947.48292882,0
+VIRT.US,D,20160412,000000,15.643,15.8778,15.5926,15.6954,193075.13818692,0
+VIRT.US,D,20160413,000000,15.676,15.934,15.4752,15.6673,218048.58529282,0
+VIRT.US,D,20160414,000000,15.6285,15.8303,15.3724,15.5131,562991.23062844,0
+VIRT.US,D,20160415,000000,15.4296,15.5568,15.3589,15.4839,202883.48428028,0
+VIRT.US,D,20160418,000000,15.4374,15.6372,15.3647,15.5722,83337.951770955,0
+VIRT.US,D,20160419,000000,15.6595,15.8137,15.4092,15.7536,104262.90454128,0
+VIRT.US,D,20160420,000000,15.8137,15.839,15.548,15.7711,117362.00538868,0
+VIRT.US,D,20160421,000000,15.676,15.9408,15.6245,15.9195,158396.43880827,0
+VIRT.US,D,20160422,000000,15.9544,16.096,15.8972,15.9903,130234.29983074,0
+VIRT.US,D,20160425,000000,15.9544,16.1309,15.6876,15.8303,107599.0205764,0
+VIRT.US,D,20160426,000000,15.8565,16.0145,15.6809,15.8303,135061.15251196,0
+VIRT.US,D,20160427,000000,15.8303,15.9302,15.6245,15.8137,117820.77289043,0
+VIRT.US,D,20160428,000000,15.7536,15.8593,15.4374,15.4529,160685.12162595,0
+VIRT.US,D,20160429,000000,15.4461,15.6469,15.2909,15.387,277770.83557538,0
+VIRT.US,D,20160502,000000,15.5062,15.7875,15.3724,15.6809,170125.4227797,0
+VIRT.US,D,20160503,000000,15.5131,15.5974,14.9582,15.0407,410735.05977602,0
+VIRT.US,D,20160504,000000,14.7671,14.8612,14.124,14.2937,715286.57713269,0
+VIRT.US,D,20160505,000000,14.285,14.611,13.7565,13.8292,488302.85040712,0
+VIRT.US,D,20160506,000000,13.8602,14.0066,13.7031,13.9553,186524.55682501,0
+VIRT.US,D,20160509,000000,13.9028,14.1395,13.8068,13.9989,162434.62376179,0
+VIRT.US,D,20160510,000000,14.0716,14.1026,13.8068,13.8786,196998.88899955,0
+VIRT.US,D,20160511,000000,13.9028,13.9892,13.2074,13.512,340252.90743581,0
+VIRT.US,D,20160512,000000,13.5033,13.5033,13.0144,13.2161,991394.50938154,0
+VIRT.US,D,20160513,000000,13.2229,13.4159,13.0687,13.1278,388238.95717951,0
+VIRT.US,D,20160516,000000,13.1871,13.4595,13.1715,13.2539,470451.12442934,0
+VIRT.US,D,20160517,000000,13.1792,13.2074,12.803,12.8311,345686.98272046,0
+VIRT.US,D,20160518,000000,12.8698,13.0221,12.7971,12.8543,538832.22470541,0
+VIRT.US,D,20160519,000000,12.7884,12.8767,12.5517,12.6913,576772.81256832,0
+VIRT.US,D,20160520,000000,12.699,12.928,12.699,12.8465,405610.26595322,0
+VIRT.US,D,20160523,000000,12.8465,12.9135,12.7137,12.7806,366077.9095,0
+VIRT.US,D,20160524,000000,12.9135,13.1792,12.9135,13.0745,489362.65488305,0
+VIRT.US,D,20160525,000000,13.0377,13.2229,12.8698,12.8901,417474.30282965,0
+VIRT.US,D,20160526,000000,12.9135,13.0541,12.7341,12.9571,341733.33469986,0
+VIRT.US,D,20160527,000000,12.9125,13.1434,12.802,13.1355,322199.11756963,0
+VIRT.US,D,20160531,000000,13.1754,13.3384,13.0124,13.3334,434581.69142259,0
+VIRT.US,D,20160601,000000,13.2578,13.512,13.2345,13.4819,323615.62666489,0
+VIRT.US,D,20160602,000000,13.4508,13.6381,13.2851,13.5779,264741.83852599,0
+VIRT.US,D,20160603,000000,13.5411,13.6225,13.3247,13.5866,301440.1458505,0
+VIRT.US,D,20160606,000000,13.6148,13.7263,13.5285,13.5963,188371.99809044,0
+VIRT.US,D,20160607,000000,13.6148,13.7846,13.414,13.6148,258119.09148966,0
+VIRT.US,D,20160608,000000,13.5866,13.7176,13.2851,13.4062,634051.73930229,0
+VIRT.US,D,20160609,000000,13.3694,13.3762,13.1355,13.2191,215000.10101721,0
+VIRT.US,D,20160610,000000,13.1007,13.3247,13.0308,13.2918,260494.37311664,0
+VIRT.US,D,20160613,000000,13.2112,13.3199,13.0357,13.1084,222006.35706624,0
+VIRT.US,D,20160614,000000,13.0396,13.5429,13.0396,13.2781,446719.95786186,0
+VIRT.US,D,20160615,000000,13.3384,13.4363,13.1512,13.316,474101.67661734,0
+VIRT.US,D,20160616,000000,13.2578,13.3839,13.1715,13.3548,217240.32973919,0
+VIRT.US,D,20160617,000000,13.3625,13.6225,12.9969,13.0396,730501.16317913,0
+VIRT.US,D,20160620,000000,13.124,13.4799,13.1084,13.124,281850.25805714,0
+VIRT.US,D,20160621,000000,13.1599,13.3015,13.0618,13.2781,207033.01056005,0
+VIRT.US,D,20160622,000000,13.2781,13.3694,13.0396,13.2627,406233.98356794,0
+VIRT.US,D,20160623,000000,13.2918,13.3762,13.1355,13.2278,261665.51891883,0
+VIRT.US,D,20160624,000000,13.3762,13.8398,13.1676,13.2734,979340.77987518,0
+VIRT.US,D,20160627,000000,13.1007,13.2191,12.8824,12.9571,604774.12518569,0
+VIRT.US,D,20160628,000000,13.0308,13.2045,12.9571,13.1434,261977.89319529,0
+VIRT.US,D,20160629,000000,13.2491,13.4276,13.1512,13.4062,194737.01057524,0
+VIRT.US,D,20160630,000000,13.4004,13.512,13.3247,13.4752,442510.63716613,0
+VIRT.US,D,20160701,000000,13.4752,13.5362,13.2918,13.3082,339673.52016396,0
+VIRT.US,D,20160705,000000,13.3082,13.4936,13.2851,13.4276,200044.28046052,0
+VIRT.US,D,20160706,000000,13.4062,13.4752,13.1754,13.2191,227342.49322131,0
+VIRT.US,D,20160707,000000,13.1676,13.3548,12.9193,13.1831,469471.7331335,0
+VIRT.US,D,20160708,000000,13.2112,13.3917,13.2112,13.3247,262967.5938732,0
+VIRT.US,D,20160711,000000,13.3384,13.512,13.2345,13.4752,224428.03091251,0
+VIRT.US,D,20160712,000000,13.512,13.5963,13.3082,13.3384,272258.40898707,0
+VIRT.US,D,20160713,000000,13.3082,13.3712,13.0618,13.1288,215100.10202321,0
+VIRT.US,D,20160714,000000,13.1676,13.2191,12.9833,12.9969,304526.77483972,0
+VIRT.US,D,20160715,000000,13.0697,13.092,12.9504,12.9969,438646.68076946,0
+VIRT.US,D,20160718,000000,12.9571,13.1161,12.8891,13.0396,192261.72794227,0
+VIRT.US,D,20160719,000000,13.0474,13.1355,12.9969,13.0765,266052.16098602,0
+VIRT.US,D,20160720,000000,13.1161,13.2191,12.9969,13.1434,205223.71400826,0
+VIRT.US,D,20160721,000000,13.1084,13.1967,12.9785,13.0474,137652.93116223,0
+VIRT.US,D,20160722,000000,13.0765,13.2112,12.9882,13.0842,147432.41098582,0
+VIRT.US,D,20160725,000000,13.0561,13.1599,12.8757,12.9426,218822.81988565,0
+VIRT.US,D,20160726,000000,12.9348,13.1434,12.8446,12.9058,187446.21558131,0
+VIRT.US,D,20160727,000000,12.9426,13.0842,12.8611,13.0095,235133.29324522,0
+VIRT.US,D,20160728,000000,13.0231,13.0231,12.8155,12.8611,195602.99866841,0
+VIRT.US,D,20160729,000000,12.8971,12.9504,12.8301,12.8757,209930.97785755,0
+VIRT.US,D,20160801,000000,12.8757,12.9125,12.7554,12.8378,487382.22258903,0
+VIRT.US,D,20160802,000000,12.7951,12.8611,12.5012,12.5313,580749.14122946,0
+VIRT.US,D,20160803,000000,12.4479,12.5973,12.1792,12.2383,569965.52759308,0
+VIRT.US,D,20160804,000000,12.2791,12.3286,11.8862,11.9561,818973.18721673,0
+VIRT.US,D,20160805,000000,12.185,12.6894,12.185,12.6428,1188814.0211692,0
+VIRT.US,D,20160808,000000,12.7398,12.927,12.5973,12.8611,501286.48617544,0
+VIRT.US,D,20160809,000000,12.8611,12.8611,12.4643,12.509,276042.98314187,0
+VIRT.US,D,20160810,000000,12.5604,12.6428,12.3373,12.3577,232759.04255645,0
+VIRT.US,D,20160811,000000,12.4187,12.4334,12.2791,12.314,411223.72448574,0
+VIRT.US,D,20160812,000000,12.314,12.3897,12.2791,12.2917,190225.62498511,0
+VIRT.US,D,20160815,000000,12.3509,12.6806,12.3509,12.5226,380438.87871174,0
+VIRT.US,D,20160816,000000,12.6526,12.9348,12.5313,12.7864,340716.82962859,0
+VIRT.US,D,20160817,000000,12.7244,12.7777,12.3732,12.4643,218397.0424065,0
+VIRT.US,D,20160818,000000,12.4256,12.5381,12.3732,12.509,210953.66855806,0
+VIRT.US,D,20160819,000000,12.477,12.7466,12.477,12.6293,243578.73903005,0
+VIRT.US,D,20160822,000000,12.6526,12.6798,12.4934,12.6196,240490.04816441,0
+VIRT.US,D,20160823,000000,12.6894,12.7107,12.5313,12.6351,272585.21639842,0
+VIRT.US,D,20160824,000000,12.5817,12.7777,12.5817,12.7777,241951.91854073,0
+VIRT.US,D,20160825,000000,12.7466,12.9426,12.6806,12.9426,331607.45963901,0
+VIRT.US,D,20160826,000000,12.8757,13.0697,12.8077,13.0231,795272.94879543,0
+VIRT.US,D,20160829,000000,13.0231,13.0231,12.5604,12.5788,656092.16721168,0
+VIRT.US,D,20160830,000000,12.6041,12.8038,12.5303,12.7331,281356.43865639,0
+VIRT.US,D,20160831,000000,12.706,12.7379,12.2936,12.3703,749439.49802619,0
+VIRT.US,D,20160901,000000,12.3946,12.5973,12.378,12.5081,355980.90070892,0
+VIRT.US,D,20160902,000000,12.5904,12.6167,12.3101,12.3538,301010.24461853,0
+VIRT.US,D,20160906,000000,12.378,12.4915,12.3373,12.4633,412009.29939882,0
+VIRT.US,D,20160907,000000,12.4633,12.5904,12.3324,12.4827,578873.86463246,0
+VIRT.US,D,20160908,000000,12.5002,12.7981,12.3946,12.7981,613107.19870605,0
+VIRT.US,D,20160909,000000,12.7583,13.0387,12.7194,12.8408,765749.97138578,0
+VIRT.US,D,20160912,000000,12.7747,13.0037,12.6826,12.963,373377.98293779,0
+VIRT.US,D,20160913,000000,13.0085,13.0299,12.833,12.8727,181124.50250117,0
+VIRT.US,D,20160914,000000,12.8941,12.9542,12.6118,12.6206,191827.70295748,0
+VIRT.US,D,20160915,000000,12.5904,12.8689,12.3703,12.8408,389180.20376173,0
+VIRT.US,D,20160916,000000,12.8874,12.9668,12.6972,12.8795,1096348.142521,0
+VIRT.US,D,20160919,000000,12.8874,12.9765,12.6041,12.6594,207711.36789971,0
+VIRT.US,D,20160920,000000,12.6526,12.7273,12.5216,12.636,164620.21275884,0
+VIRT.US,D,20160921,000000,12.6293,12.6972,12.4915,12.5536,216311.45441545,0
+VIRT.US,D,20160922,000000,12.5303,12.6526,12.1132,12.3014,952003.39146256,0
+VIRT.US,D,20160923,000000,12.4023,12.4546,12.2112,12.2189,295968.95679043,0
+VIRT.US,D,20160926,000000,12.12,12.1607,11.635,11.702,583942.98779213,0
+VIRT.US,D,20160927,000000,11.6642,11.7776,11.6253,11.7621,371951.16446047,0
+VIRT.US,D,20160928,000000,11.8252,11.9125,11.5274,11.6301,315096.98426743,0
+VIRT.US,D,20160929,000000,11.6253,11.6564,11.3692,11.4003,390623.51725035,0
+VIRT.US,D,20160930,000000,11.4507,11.5342,11.3595,11.3692,356124.20111957,0
+VIRT.US,D,20161003,000000,11.3935,11.5312,11.1325,11.3305,473853.22050965,0
+VIRT.US,D,20161004,000000,11.377,11.5826,11.2868,11.2984,205320.62219963,0
+VIRT.US,D,20161005,000000,11.2868,11.4672,11.2209,11.3595,584456.39501879,0
+VIRT.US,D,20161006,000000,11.3595,11.411,11.1655,11.2946,227066.20178206,0
+VIRT.US,D,20161007,000000,11.2635,11.2984,10.99,11.1161,514060.8414879,0
+VIRT.US,D,20161010,000000,11.1325,11.2548,11.0114,11.0657,259487.14648922,0
+VIRT.US,D,20161011,000000,10.9735,11.0074,10.8242,10.8978,417446.46749809,0
+VIRT.US,D,20161012,000000,10.9221,10.9221,10.6534,10.67,308458.773158,0
+VIRT.US,D,20161013,000000,10.5477,10.5641,10.3256,10.3586,485429.62562657,0
+VIRT.US,D,20161014,000000,10.373,10.5719,10.373,10.5321,319115.58139502,0
+VIRT.US,D,20161017,000000,10.5943,10.5943,10.215,10.2916,274292.45006782,0
+VIRT.US,D,20161018,000000,10.4041,10.6534,10.3256,10.3653,406495.84187231,0
+VIRT.US,D,20161019,000000,10.4041,10.4807,10.1762,10.3653,400316.39826462,0
+VIRT.US,D,20161020,000000,10.2509,10.3256,9.87649,10.0597,580706.87276301,0
+VIRT.US,D,20161021,000000,10.0239,10.3653,9.87649,10.2509,379914.13116481,0
+VIRT.US,D,20161024,000000,10.4041,10.441,10.2509,10.3256,281291.48954941,0
+VIRT.US,D,20161025,000000,10.2916,10.441,10.2616,10.2916,201104.08493646,0
+VIRT.US,D,20161026,000000,10.2509,10.3469,10.1762,10.1762,301138.08095609,0
+VIRT.US,D,20161027,000000,10.215,10.215,9.98601,9.98601,228950.75682291,0
+VIRT.US,D,20161028,000000,10.0239,10.0986,9.90846,10.0597,273691.41309363,0
+VIRT.US,D,20161031,000000,10.0597,10.0597,9.71833,9.71833,418428.95160856,0
+VIRT.US,D,20161101,000000,9.79201,9.87649,9.41764,9.56799,356372.65722726,0
+VIRT.US,D,20161102,000000,9.49232,9.68439,9.41764,9.56799,366003.68194916,0
+VIRT.US,D,20161103,000000,9.60679,9.71833,9.3769,9.53016,381194.55641686,0
+VIRT.US,D,20161104,000000,9.79201,10.2509,9.41764,9.98601,1206578.1173994,0
+VIRT.US,D,20161107,000000,9.9502,10.4041,9.92884,10.1393,665089.16493679,0
+VIRT.US,D,20161108,000000,10.0597,10.115,9.76004,9.90846,452308.67387742,0
+VIRT.US,D,20161109,000000,9.98601,10.7077,9.98601,10.6311,895730.6604178,0
+VIRT.US,D,20161110,000000,10.6311,10.8242,10.441,10.5166,540918.84363466,0
+VIRT.US,D,20161111,000000,10.5166,10.5943,10.3653,10.5166,526509.42032723,0
+VIRT.US,D,20161114,000000,10.5943,10.7465,10.4041,10.5554,569724.28805283,0
+VIRT.US,D,20161115,000000,10.5943,10.67,10.4041,10.5166,383249.21626172,0
+VIRT.US,D,20161116,000000,10.5166,10.67,10.4041,10.4807,235007.51878407,0
+VIRT.US,D,20161117,000000,10.5554,10.6311,10.441,10.441,375841.9252505,0
+VIRT.US,D,20161118,000000,10.5166,10.5554,10.3624,10.4807,271005.81906659,0
+VIRT.US,D,20161121,000000,10.3653,10.4807,10.0045,10.1393,521273.28517817,0
+VIRT.US,D,20161122,000000,10.1762,10.3469,10.0597,10.1762,700871.99913423,0
+VIRT.US,D,20161123,000000,10.215,10.2509,10.1393,10.215,318344.43961682,0
+VIRT.US,D,20161125,000000,10.215,10.2509,10.1393,10.215,234391.01773679,0
+VIRT.US,D,20161128,000000,10.2509,10.4041,10.0597,10.3256,823050.54782208,0
+VIRT.US,D,20161129,000000,10.3586,10.7834,10.2829,10.7465,469491.32095941,0
+VIRT.US,D,20161130,000000,10.6281,10.7465,10.4351,10.7067,359960.32218468,0
+VIRT.US,D,20161201,000000,10.7834,11.4032,10.5506,11.2082,737268.24156432,0
+VIRT.US,D,20161202,000000,11.2082,11.2082,10.7067,10.8242,355005.6331659,0
+VIRT.US,D,20161205,000000,10.8601,11.0151,10.7465,10.8242,443636.42168725,0
+VIRT.US,D,20161206,000000,10.8601,11.3246,10.764,11.1316,728912.48740344,0
+VIRT.US,D,20161207,000000,11.1724,11.4032,11.0151,11.3635,477134.69681985,0
+VIRT.US,D,20161208,000000,11.4032,11.8272,11.3635,11.635,744659.03756425,0
+VIRT.US,D,20161209,000000,11.6739,12.0599,11.5186,12.0182,508170.06057794,0
+VIRT.US,D,20161212,000000,12.0997,12.5236,12.0997,12.2917,1179622.1761232,0
+VIRT.US,D,20161213,000000,12.5226,12.6788,12.2917,12.4081,970493.26818996,0
+VIRT.US,D,20161214,000000,12.2917,12.3887,12.1375,12.251,612638.12182225,0
+VIRT.US,D,20161215,000000,12.3674,12.639,12.2917,12.3305,578985.20595873,0
+VIRT.US,D,20161216,000000,12.3674,12.5226,12.251,12.5226,1603290.3556953,0
+VIRT.US,D,20161219,000000,12.4827,12.6001,12.0182,12.0182,782998.59851295,0
+VIRT.US,D,20161220,000000,12.0182,12.4081,11.9396,12.1375,672448.00185233,0
+VIRT.US,D,20161221,000000,12.1753,12.2917,12.0997,12.2141,492165.77586559,0
+VIRT.US,D,20161222,000000,12.251,12.3305,11.9832,11.9832,489544.10000734,0
+VIRT.US,D,20161223,000000,11.9445,12.2141,11.9445,12.2141,290879.21486665,0
+VIRT.US,D,20161227,000000,12.1375,12.3964,12.0997,12.1753,275713.08291589,0
+VIRT.US,D,20161228,000000,12.251,12.445,12.1753,12.3674,305264.92659533,0
+VIRT.US,D,20161229,000000,12.445,12.639,12.2917,12.3305,321613.54466854,0
+VIRT.US,D,20161230,000000,12.3305,12.4081,12.251,12.3305,287163.71357165,0
+VIRT.US,D,20170103,000000,12.4827,12.639,12.2917,12.4081,472972.7992816,0
+VIRT.US,D,20170104,000000,12.4827,12.9484,12.4081,12.832,593269.88574322,0
+VIRT.US,D,20170105,000000,12.832,12.9105,12.4827,12.4827,411497.95404857,0
+VIRT.US,D,20170106,000000,12.5624,12.9484,12.5624,12.7544,637203.31739851,0
+VIRT.US,D,20170109,000000,13.0648,13.0648,12.3674,12.4081,369647.01756972,0
+VIRT.US,D,20170110,000000,12.3674,12.6788,12.3674,12.4081,232445.63734178,0
+VIRT.US,D,20170111,000000,12.4081,12.6001,12.3305,12.6001,264028.42928733,0
+VIRT.US,D,20170112,000000,12.4827,12.5624,12.3305,12.445,304746.36467763,0
+VIRT.US,D,20170113,000000,12.445,12.6788,12.3305,12.4081,297684.43796548,0
+VIRT.US,D,20170117,000000,12.3305,12.4827,12.3305,12.445,359104.64347357,0
+VIRT.US,D,20170118,000000,12.445,12.4827,12.1996,12.2917,337425.04393634,0
+VIRT.US,D,20170119,000000,12.3674,12.6001,12.3674,12.5226,327207.41537513,0
+VIRT.US,D,20170120,000000,12.5226,12.7544,12.3829,12.6788,428009.46035836,0
+VIRT.US,D,20170123,000000,12.9105,13.5305,12.832,13.2948,1500962.5221671,0
+VIRT.US,D,20170124,000000,13.5305,14.2609,13.2588,13.8766,1882840.5906146,0
+VIRT.US,D,20170125,000000,14.1852,14.1852,13.6836,13.8766,1471741.6096518,0
+VIRT.US,D,20170126,000000,13.9902,13.9902,13.5866,13.8379,595912.18036558,0
+VIRT.US,D,20170127,000000,13.7991,13.9155,13.4508,13.7186,875857.26461775,0
+VIRT.US,D,20170130,000000,13.7622,13.9155,13.6836,13.7991,898205.94305078,0
+VIRT.US,D,20170131,000000,13.8379,13.8766,13.3364,13.5663,960576.67358496,0
+VIRT.US,D,20170201,000000,13.7622,13.9155,13.4887,13.7186,1232501.0585932,0
+VIRT.US,D,20170202,000000,13.9553,14.2609,13.5663,14.2249,800715.27158573,0
+VIRT.US,D,20170203,000000,14.2249,14.4956,14.2249,14.3393,679960.44856059,0
+VIRT.US,D,20170206,000000,14.4548,14.4548,14.1464,14.3035,517584.58827655,0
+VIRT.US,D,20170207,000000,14.3393,14.418,14.2609,14.3782,460537.62263896,0
+VIRT.US,D,20170208,000000,14.3782,14.5334,14.1464,14.4956,661674.69759801,0
+VIRT.US,D,20170209,000000,14.4548,14.6507,14.3209,14.5334,651102.42629389,0
+VIRT.US,D,20170210,000000,14.611,14.6507,14.3035,14.418,322446.54273911,0
+VIRT.US,D,20170213,000000,14.418,14.742,14.418,14.5334,693457.49155556,0
+VIRT.US,D,20170214,000000,14.5334,14.742,14.4548,14.611,749733.31541495,0
+VIRT.US,D,20170215,000000,14.6876,14.6876,14.1852,14.3393,839454.83655842,0
+VIRT.US,D,20170216,000000,14.3782,14.5713,14.2249,14.4956,769951.04457585,0
+VIRT.US,D,20170217,000000,14.418,14.5334,14.3393,14.5334,329323.93151237,0
+VIRT.US,D,20170221,000000,14.611,14.6507,14.3782,14.4548,477750.16692892,0
+VIRT.US,D,20170222,000000,14.4548,14.5713,14.3393,14.4548,464569.62196323,0
+VIRT.US,D,20170223,000000,14.4956,14.4956,13.8766,13.9553,885098.59469772,0
+VIRT.US,D,20170224,000000,13.7991,13.9339,13.4702,13.5663,900946.17680274,0
+VIRT.US,D,20170227,000000,13.6371,13.8719,13.4421,13.7137,691875.00140911,0
+VIRT.US,D,20170228,000000,13.7137,13.834,13.4809,13.6002,437736.36233343,0
+VIRT.US,D,20170301,000000,13.7137,13.9882,13.6759,13.9523,533974.443878,0
+VIRT.US,D,20170302,000000,13.9125,13.9125,13.6002,13.6371,293312.22903317,0
+VIRT.US,D,20170303,000000,13.6371,13.7942,13.4421,13.7565,231940.47762076,0
+VIRT.US,D,20170306,000000,13.7137,13.7137,13.4809,13.6371,228403.32863544,0
+VIRT.US,D,20170307,000000,13.6759,13.6759,13.4228,13.5198,286057.51687646,0
+VIRT.US,D,20170308,000000,13.5198,13.6002,13.1676,13.4024,677273.82359534,0
+VIRT.US,D,20170309,000000,13.2841,13.4421,13.1676,13.2462,903073.00232204,0
+VIRT.US,D,20170310,000000,13.2841,13.4421,13.1676,13.2462,382108.99860571,0
+VIRT.US,D,20170313,000000,13.1462,13.2064,12.9707,13.0095,771084.04566441,0
+VIRT.US,D,20170314,000000,12.9329,13.2841,12.8921,13.2064,372452.20042866,0
+VIRT.US,D,20170315,000000,13.2064,13.9523,12.9329,13.1278,976009.81853109,0
+VIRT.US,D,20170316,000000,13.0493,13.1278,12.54,13.0493,3030478.93983,0
+VIRT.US,D,20170317,000000,13.0095,13.4024,12.8921,12.9329,1382704.6314772,0
+VIRT.US,D,20170320,000000,12.8543,13.1278,12.6574,12.8921,853057.03525043,0
+VIRT.US,D,20170321,000000,12.9329,12.9329,12.4633,12.7767,1063592.1428967,0
+VIRT.US,D,20170322,000000,12.6972,13.0095,12.5798,12.8921,558004.58252527,0
+VIRT.US,D,20170323,000000,12.9329,12.9707,12.7341,12.9707,658327.24124263,0
+VIRT.US,D,20170324,000000,12.9707,13.2462,12.8921,13.1676,529509.45050714,0
+VIRT.US,D,20170327,000000,13.2064,13.6002,13.1278,13.4024,571156.26122118,0
+VIRT.US,D,20170328,000000,13.3247,13.4024,13.0493,13.1278,308488.67036597,0
+VIRT.US,D,20170329,000000,13.1278,13.1676,12.9329,13.089,396294.70832241,0
+VIRT.US,D,20170330,000000,13.1278,13.3035,12.9329,13.2462,256087.11228532,0
+VIRT.US,D,20170331,000000,13.2064,13.3635,13.2064,13.3247,226841.45725311,0
+VIRT.US,D,20170403,000000,13.2064,13.3247,13.1676,13.2462,430706.39470566,0
+VIRT.US,D,20170404,000000,13.2064,13.2064,12.7767,12.8145,423281.57774493,0
+VIRT.US,D,20170405,000000,12.8921,12.8921,12.4633,12.5012,713833.98520022,0
+VIRT.US,D,20170406,000000,12.4633,12.5983,12.3053,12.3053,442775.58828511,0
+VIRT.US,D,20170407,000000,12.2286,12.4633,12.186,12.2286,679594.4654974,0
+VIRT.US,D,20170410,000000,12.2655,12.5012,12.186,12.186,648435.38915457,0
+VIRT.US,D,20170411,000000,12.186,12.3829,11.8329,11.8755,861942.69164928,0
+VIRT.US,D,20170412,000000,11.7951,12.186,11.7563,12.0308,1133723.7762469,0
+VIRT.US,D,20170413,000000,12.0706,12.3829,11.9649,12.2286,717545.36274238,0
+VIRT.US,D,20170417,000000,12.2286,12.2286,11.991,12.1084,593077.10029866,0
+VIRT.US,D,20170418,000000,12.0706,12.15,11.7175,11.9532,966688.07527104,0
+VIRT.US,D,20170419,000000,11.9532,12.1492,11.6786,11.7175,913959.70977903,0
+VIRT.US,D,20170420,000000,12.5798,13.1191,12.4633,12.8543,3757523.3672038,0
+VIRT.US,D,20170421,000000,12.9707,12.9707,12.3053,12.5798,1490810.873651,0
+VIRT.US,D,20170424,000000,12.6574,12.6574,12.2286,12.4227,1358205.4159462,0
+VIRT.US,D,20170425,000000,12.5012,12.6574,12.4633,12.6176,784035.72234834,0
+VIRT.US,D,20170426,000000,12.5798,12.5983,12.3451,12.3451,983111.95183329,0
+VIRT.US,D,20170427,000000,12.3829,12.5012,12.2286,12.3053,426693.9832073,0
+VIRT.US,D,20170428,000000,12.3829,12.4633,11.991,12.0706,576315.07600478,0
+VIRT.US,D,20170501,000000,12.0706,12.2286,11.9532,11.9532,465127.35953276,0
+VIRT.US,D,20170502,000000,11.9532,12.0706,11.8329,12.0706,532027.00160658,0
+VIRT.US,D,20170503,000000,11.991,12.15,11.8755,12.0706,824999.0210317,0
+VIRT.US,D,20170504,000000,11.7563,12.4227,11.5992,11.7563,937584.68971128,0
+VIRT.US,D,20170505,000000,11.6786,11.8755,11.4429,11.7563,646344.64647248,0
+VIRT.US,D,20170508,000000,11.7563,12.0104,11.6495,11.9532,676345.9792098,0
+VIRT.US,D,20170509,000000,12.0308,12.0706,11.9532,12.0522,299556.62174785,0
+VIRT.US,D,20170510,000000,12.0706,12.317,11.991,12.1084,692133.76689886,0
+VIRT.US,D,20170511,000000,12.1084,12.2073,12.0308,12.0308,687707.94917984,0
+VIRT.US,D,20170512,000000,11.991,12.2655,11.991,12.186,702998.82465353,0
+VIRT.US,D,20170515,000000,12.2286,12.3451,12.1084,12.2286,709460.74532971,0
+VIRT.US,D,20170516,000000,12.2286,12.3053,12.1084,12.15,538841.50314926,0
+VIRT.US,D,20170517,000000,12.0706,12.3451,12.0706,12.2655,615931.96939091,0
+VIRT.US,D,20170518,000000,12.186,12.4227,12.15,12.2655,592109.04932308,0
+VIRT.US,D,20170519,000000,12.2655,12.3829,12.186,12.186,449112.76543834,0
+VIRT.US,D,20170522,000000,12.2286,12.5012,12.2286,12.5012,542010.60719497,0
+VIRT.US,D,20170523,000000,12.5012,12.7767,12.4633,12.6176,790573.93245178,0
+VIRT.US,D,20170524,000000,12.6176,13.1278,12.5594,12.9707,1176543.7946395,0
+VIRT.US,D,20170525,000000,12.9329,13.0493,12.6972,12.8145,860701.44204907,0
+VIRT.US,D,20170526,000000,12.6574,12.8921,12.6176,12.7341,816682.44252266,0
+VIRT.US,D,20170530,000000,12.7281,13.0464,12.7281,12.8475,616453.62412323,0
+VIRT.US,D,20170531,000000,12.8077,13.1268,12.77,12.9658,1090534.6819764,0
+VIRT.US,D,20170601,000000,13.0464,13.4043,12.9658,13.3257,469036.6772105,0
+VIRT.US,D,20170602,000000,13.3257,13.4043,13.2055,13.2841,439354.93531709,0
+VIRT.US,D,20170605,000000,13.2462,13.2841,13.1268,13.2055,582870.81205773,0
+VIRT.US,D,20170606,000000,13.2462,13.3257,13.1667,13.2462,589887.37748882,0
+VIRT.US,D,20170607,000000,13.2055,13.5429,13.2055,13.4839,514497.95928732,0
+VIRT.US,D,20170608,000000,13.4839,13.6836,13.4043,13.5634,585401.76535383,0
+VIRT.US,D,20170609,000000,13.6032,13.8806,13.5634,13.802,437307.49203967,0
+VIRT.US,D,20170612,000000,13.6836,13.8622,13.5634,13.6429,709272.08363798,0
+VIRT.US,D,20170613,000000,13.7206,14.0009,13.6429,13.9203,674276.88623005,0
+VIRT.US,D,20170614,000000,13.9203,14.1201,13.7642,14.0009,585491.45697777,0
+VIRT.US,D,20170615,000000,14.0009,14.0367,13.802,13.8806,874477.86929791,0
+VIRT.US,D,20170616,000000,13.8418,13.8418,13.3645,13.6032,954540.53038791,0
+VIRT.US,D,20170619,000000,13.5245,13.8418,13.4451,13.6836,381887.34689139,0
+VIRT.US,D,20170620,000000,13.6429,14.1201,13.6225,14.0009,793584.27201376,0
+VIRT.US,D,20170621,000000,14.0009,14.1589,13.802,13.8418,534804.34913396,0
+VIRT.US,D,20170622,000000,13.8418,14.0406,13.7206,13.962,636818.77744761,0
+VIRT.US,D,20170623,000000,14.0406,14.0406,13.8806,13.962,832317.6513572,0
+VIRT.US,D,20170626,000000,13.8806,14.2773,13.8806,14.2773,526511.48220364,0
+VIRT.US,D,20170627,000000,14.2773,14.4383,14.0406,14.2414,519443.36986225,0
+VIRT.US,D,20170628,000000,14.2773,14.5187,14.1201,14.5187,388957.5211092,0
+VIRT.US,D,20170629,000000,14.5566,14.5566,14.1589,14.3199,416061.91748723,0
+VIRT.US,D,20170630,000000,14.3577,14.3577,14.0009,14.0406,413449.52007282,0
+VIRT.US,D,20170703,000000,13.962,14.1589,13.962,14.0009,223113.58469966,0
+VIRT.US,D,20170705,000000,14.0406,14.1997,13.802,13.8806,998510.04488042,0
+VIRT.US,D,20170706,000000,13.8806,14.1201,13.7642,14.0009,810028.76734013,0
+VIRT.US,D,20170707,000000,14.0406,14.0804,13.8806,13.962,379511.0343262,0
+VIRT.US,D,20170710,000000,13.9203,14.1201,13.802,13.9203,302882.42840091,0
+VIRT.US,D,20170711,000000,13.8806,14.0009,13.802,13.962,615315.46834364,0
+VIRT.US,D,20170712,000000,13.1667,13.802,12.6894,13.4043,1886945.7865515,0
+VIRT.US,D,20170713,000000,13.4451,13.6032,13.2055,13.2841,1020567.9987393,0
+VIRT.US,D,20170714,000000,13.1268,13.3645,12.9658,13.0085,1278154.0951764,0
+VIRT.US,D,20170717,000000,12.9658,13.4043,12.77,13.0085,1215401.917506,0
+VIRT.US,D,20170718,000000,13.0464,13.1667,12.927,13.0464,612780.3912947,0
+VIRT.US,D,20170719,000000,13.0862,13.0862,12.8874,12.927,309925.79822535,0
+VIRT.US,D,20170720,000000,12.927,13.2055,12.8874,13.0464,367510.91360656,0
+VIRT.US,D,20170721,000000,13.1268,13.2462,13.0464,13.0464,798448.23847039,0
+VIRT.US,D,20170724,000000,13.0464,13.2055,12.9658,13.0862,476056.33545621,0
+VIRT.US,D,20170725,000000,13.2055,13.2841,13.0862,13.2055,595230.73021132,0
+VIRT.US,D,20170726,000000,13.2055,13.2841,13.0464,13.0464,373199.63062812,0
+VIRT.US,D,20170727,000000,13.0464,13.0862,12.8874,12.9658,332089.93871948,0
+VIRT.US,D,20170728,000000,12.9658,13.0464,12.8271,12.8874,679024.35666939,0
+VIRT.US,D,20170731,000000,13.0085,13.5245,12.8077,13.1667,827120.69185998,0
+VIRT.US,D,20170801,000000,13.1667,13.2248,12.8874,13.0085,524611.4630897,0
+VIRT.US,D,20170802,000000,13.0464,13.0464,12.7281,12.77,456730.36784362,0
+VIRT.US,D,20170803,000000,12.7281,12.8077,12.5711,12.7281,605179.28390071,0
+VIRT.US,D,20170804,000000,12.77,12.9067,12.7281,12.8475,524116.61275075,0
+VIRT.US,D,20170807,000000,12.8475,12.927,12.6497,12.8077,803687.46643408,0
+VIRT.US,D,20170808,000000,12.1714,12.5711,11.6146,12.3305,2474246.540081,0
+VIRT.US,D,20170809,000000,12.25,13.2462,12.25,12.927,1199512.0669345,0
+VIRT.US,D,20170810,000000,12.607,13.2055,12.607,13.1268,988889.32954059,0
+VIRT.US,D,20170811,000000,13.1667,13.4043,13.0464,13.3645,898293.5727983,0
+VIRT.US,D,20170814,000000,13.4043,13.6836,13.1268,13.5245,869759.26512835,0
+VIRT.US,D,20170815,000000,13.5634,13.7642,13.4451,13.7642,419862.98665332,0
+VIRT.US,D,20170816,000000,13.7206,13.8418,13.5245,13.7206,722840.26136918,0
+VIRT.US,D,20170817,000000,13.7642,13.7642,13.4839,13.6032,435619.84619619,0
+VIRT.US,D,20170818,000000,13.5245,13.6836,13.4043,13.4451,472792.38509552,0
+VIRT.US,D,20170821,000000,13.4043,13.4839,13.1453,13.4043,364904.7018214,0
+VIRT.US,D,20170822,000000,13.4043,13.5245,13.4043,13.5245,391047.23285308,0
+VIRT.US,D,20170823,000000,13.5634,13.962,13.5245,13.8806,504149.40157393,0
+VIRT.US,D,20170824,000000,13.8418,14.1201,13.7206,14.0804,694153.37484472,0
+VIRT.US,D,20170825,000000,14.0406,14.2773,13.9203,14.2414,808902.98281901,0
+VIRT.US,D,20170828,000000,14.1997,14.3577,13.962,14.1589,538487.89134454,0
+VIRT.US,D,20170829,000000,14.1589,14.2414,14.0009,14.1589,609347.3670682,0
+VIRT.US,D,20170830,000000,14.1123,14.5964,14.0309,14.2696,806984.40681736,0
+VIRT.US,D,20170831,000000,14.3161,14.6343,14.192,14.4742,606377.23409627,0
+VIRT.US,D,20170901,000000,14.4742,14.5964,14.2696,14.3161,604819.48646677,0
+VIRT.US,D,20170905,000000,14.2696,14.3161,14.0716,14.1512,554869.49944035,0
+VIRT.US,D,20170906,000000,14.0716,14.1123,13.8302,13.9107,613575.24465165,0
+VIRT.US,D,20170907,000000,13.8679,13.8679,13.6274,13.7496,455347.87970917,0
+VIRT.US,D,20170908,000000,13.7496,14.0309,13.7496,13.7496,401050.4262674,0
+VIRT.US,D,20170911,000000,13.7496,13.9107,13.5876,13.6681,441476.60614535,0
+VIRT.US,D,20170912,000000,13.7893,13.7893,13.5469,13.7089,405802.02045957,0
+VIRT.US,D,20170913,000000,13.7496,13.8679,13.5071,13.5469,760786.00392314,0
+VIRT.US,D,20170914,000000,13.5876,13.9107,13.5469,13.6274,829447.51939127,0
+VIRT.US,D,20170915,000000,13.6274,13.7893,13.3045,13.4674,1670638.4558888,0
+VIRT.US,D,20170918,000000,13.4674,13.8302,13.3859,13.6681,969693.26014198,0
+VIRT.US,D,20170919,000000,13.6681,13.9107,13.6274,13.7496,580717.18214507,0
+VIRT.US,D,20170920,000000,13.7893,14.0716,13.7496,13.9892,465116.0192125,0
+VIRT.US,D,20170921,000000,14.0309,14.0309,13.5071,13.8302,1231525.7910502,0
+VIRT.US,D,20170922,000000,13.7496,13.8679,13.5469,13.5876,424006.32730386,0
+VIRT.US,D,20170925,000000,13.6274,13.6274,13.0211,13.1046,1470336.4408768,0
+VIRT.US,D,20170926,000000,13.1851,13.3859,13.0541,13.3461,532277.51959067,0
+VIRT.US,D,20170927,000000,13.5071,13.6274,13.3461,13.4674,642777.60027919,0
+VIRT.US,D,20170928,000000,13.4674,13.5285,12.9426,13.0211,1225384.4921562,0
+VIRT.US,D,20170929,000000,12.9833,13.1977,12.9833,13.0628,533709.49275902,0
+VIRT.US,D,20171002,000000,13.1434,13.1851,12.9018,13.1434,657059.18724905,0
+VIRT.US,D,20171003,000000,13.1851,13.2675,13.0628,13.2238,486255.4071297,0
+VIRT.US,D,20171004,000000,13.2675,13.5876,13.2238,13.5469,618425.8089116,0
+VIRT.US,D,20171005,000000,13.5071,13.9107,13.5071,13.6681,872576.81924576,0
+VIRT.US,D,20171006,000000,13.6274,13.7496,13.4674,13.5876,704405.02436673,0
+VIRT.US,D,20171009,000000,13.5469,13.6274,13.3859,13.5469,435570.3611623,0
+VIRT.US,D,20171010,000000,13.5876,13.607,13.4247,13.4674,336226.06280257,0
+VIRT.US,D,20171011,000000,13.4247,13.4858,13.3045,13.4247,732104.27208969,0
+VIRT.US,D,20171012,000000,13.3461,13.6274,13.2675,13.5876,627736.21185139,0
+VIRT.US,D,20171013,000000,13.5876,13.7496,13.5071,13.7496,582078.02057719,0
+VIRT.US,D,20171016,000000,13.7089,13.7893,13.1434,13.2238,820760.8340662,0
+VIRT.US,D,20171017,000000,13.2238,13.3045,12.7,12.7398,1035059.8971033,0
+VIRT.US,D,20171018,000000,12.4993,12.4993,11.6923,11.733,2900430.2088763,0
+VIRT.US,D,20171019,000000,11.6923,11.7728,11.3295,11.572,1743265.990636,0
+VIRT.US,D,20171020,000000,11.6515,11.6923,11.3712,11.6118,1373604.5399315,0
+VIRT.US,D,20171023,000000,11.572,11.9755,11.5303,11.893,699480.23255592,0
+VIRT.US,D,20171024,000000,11.893,12.0104,11.5923,11.6923,582472.86991015,0
+VIRT.US,D,20171025,000000,11.8553,11.9755,11.6923,11.8553,1046284.7522918,0
+VIRT.US,D,20171026,000000,11.8145,11.9348,11.733,11.893,864514.88247363,0
+VIRT.US,D,20171027,000000,11.8145,11.8553,11.4497,11.4925,1260985.8812293,0
+VIRT.US,D,20171030,000000,11.5119,11.6118,11.411,11.4925,473173.8322318,0
+VIRT.US,D,20171031,000000,11.4497,11.6923,11.3712,11.411,524892.90921998,0
+VIRT.US,D,20171101,000000,11.3712,11.6739,11.3295,11.4497,610180.36513878,0
+VIRT.US,D,20171102,000000,11.4925,11.5303,11.088,11.1694,582748.1304112,0
+VIRT.US,D,20171103,000000,11.572,11.6118,10.765,10.8464,799219.38024859,0
+VIRT.US,D,20171106,000000,10.8464,10.8464,10.5641,10.764,956901.37888001,0
+VIRT.US,D,20171107,000000,11.2907,12.9833,10.9065,12.6186,2513119.0960823,0
+VIRT.US,D,20171108,000000,12.2567,13.0628,12.2567,12.8204,1507341.9677868,0
+VIRT.US,D,20171109,000000,12.9426,13.3461,12.9426,13.2675,987772.82346332,0
+VIRT.US,D,20171110,000000,13.2675,13.5876,13.1046,13.3045,985373.8302576,0
+VIRT.US,D,20171113,000000,13.3045,13.3859,13.0434,13.1046,574908.8762916,0
+VIRT.US,D,20171114,000000,13.0211,13.1046,12.8204,12.863,451649.9043637,0
+VIRT.US,D,20171115,000000,12.8204,13.1434,12.7398,13.0628,421489.80714263,0
+VIRT.US,D,20171116,000000,13.0211,13.1434,12.5798,12.6186,496145.19734135,0
+VIRT.US,D,20171117,000000,12.6186,12.7398,12.3994,12.6186,368512.98554295,0
+VIRT.US,D,20171120,000000,12.539,12.7825,12.539,12.7398,858502.45085533,0
+VIRT.US,D,20171121,000000,12.7398,12.863,12.539,12.5798,409981.44394732,0
+VIRT.US,D,20171122,000000,12.6186,12.6613,12.2966,12.2966,400703.00009193,0
+VIRT.US,D,20171124,000000,12.4187,12.4993,12.0753,12.4187,290495.70585395,0
+VIRT.US,D,20171127,000000,12.378,12.6613,12.1375,12.539,575057.33139328,0
+VIRT.US,D,20171128,000000,12.5798,12.7,12.3383,12.4187,685123.38709701,0
+VIRT.US,D,20171129,000000,12.4187,12.9727,12.2966,12.8204,1052708.5282545,0
+VIRT.US,D,20171130,000000,13.0154,13.4877,12.8951,13.3035,1209878.1505974,0
+VIRT.US,D,20171201,000000,13.3035,14.286,13.2656,14.2472,1337973.2536503,0
+VIRT.US,D,20171204,000000,14.286,14.4509,13.8379,13.8776,843673.43569801,0
+VIRT.US,D,20171205,000000,13.9194,14.0212,13.4256,13.5508,581809.9766436,0
+VIRT.US,D,20171206,000000,13.4682,13.672,13.2219,13.2656,581134.71211856,0
+VIRT.US,D,20171207,000000,13.3035,13.8592,13.2297,13.7127,487805.93819176,0
+VIRT.US,D,20171208,000000,13.7962,13.8379,13.6322,13.7962,664599.46928888,0
+VIRT.US,D,20171211,000000,13.7962,14.286,13.6836,14.2472,874821.17172057,0
+VIRT.US,D,20171212,000000,14.286,14.6148,14.2472,14.4509,696732.78223652,0
+VIRT.US,D,20171213,000000,14.4926,14.6566,14.4102,14.574,560459.24639412,0
+VIRT.US,D,20171214,000000,14.5324,14.8398,14.5324,14.6566,652280.78866353,0
+VIRT.US,D,20171215,000000,14.6964,14.962,14.6964,14.9427,1073142.7544387,0
+VIRT.US,D,20171218,000000,14.9427,15.0232,14.4102,14.5324,645764.22826242,0
+VIRT.US,D,20171219,000000,14.5324,14.7798,14.3684,14.7564,491594.63609937,0
+VIRT.US,D,20171220,000000,14.6964,14.9224,14.6148,14.6964,308001.03659447,0
+VIRT.US,D,20171221,000000,14.737,14.962,14.6148,14.8593,562953.08591481,0
+VIRT.US,D,20171222,000000,14.902,14.902,14.676,14.737,220876.4487923,0
+VIRT.US,D,20171226,000000,14.737,14.902,14.6148,14.8593,239344.67581737,0
+VIRT.US,D,20171227,000000,14.8593,14.9824,14.7991,14.9427,301799.94328444,0
+VIRT.US,D,20171228,000000,14.9427,15.064,14.7798,14.9824,454231.37363191,0
+VIRT.US,D,20171229,000000,15.064,15.1484,14.737,14.9824,570836.67037728,0
+VIRT.US,D,20180102,000000,14.9824,15.064,14.7157,15.0232,496012.20631275,0
+VIRT.US,D,20180103,000000,15.0232,15.3511,15.0232,15.3511,624712.47009274,0
+VIRT.US,D,20180104,000000,15.2705,15.3908,15.1047,15.1872,325246.57090703,0
+VIRT.US,D,20180105,000000,15.2298,15.3908,15.1047,15.2705,368719.17318418,0
+VIRT.US,D,20180108,000000,15.2705,15.2705,14.902,15.1872,343587.99253273,0
+VIRT.US,D,20180109,000000,15.2705,15.2705,14.902,15.1047,417775.33678585,0
+VIRT.US,D,20180110,000000,15.1484,15.3511,15.0232,15.2705,204506.18101677,0
+VIRT.US,D,20180111,000000,15.2298,15.5111,14.902,15.3908,308450.52565235,0
+VIRT.US,D,20180112,000000,15.4742,15.7206,15.3511,15.5568,361147.96299817,0
+VIRT.US,D,20180116,000000,15.5568,15.7604,15.1484,15.3511,484193.53071739,0
+VIRT.US,D,20180117,000000,15.4742,15.5568,15.1047,15.3908,547396.22838393,0
+VIRT.US,D,20180118,000000,15.3908,15.3908,15.0853,15.3113,248315.90008733,0
+VIRT.US,D,20180119,000000,15.3113,15.3908,15.2298,15.3511,201331.92228002,0
+VIRT.US,D,20180122,000000,15.3908,15.4335,15.1484,15.3511,355025.22099182,0
+VIRT.US,D,20180123,000000,15.3908,15.5568,15.2705,15.5149,495021.47469664,0
+VIRT.US,D,20180124,000000,15.5149,15.8438,15.3511,15.7604,362244.88124952,0
+VIRT.US,D,20180125,000000,15.8438,16.129,15.6188,15.7604,327565.15093267,0
+VIRT.US,D,20180126,000000,15.7604,16.129,15.5974,15.7604,341567.35364867,0
+VIRT.US,D,20180129,000000,15.8022,16.0882,15.7206,15.9253,594133.81195997,0
+VIRT.US,D,20180130,000000,15.8836,16.0058,15.5974,15.7206,337622.98407192,0
+VIRT.US,D,20180131,000000,15.6779,15.8022,15.5568,15.6382,456770.57443367,0
+VIRT.US,D,20180201,000000,15.6382,16.2502,15.6342,16.1697,477994.49928378,0
+VIRT.US,D,20180202,000000,15.9253,16.2123,15.7206,15.8836,509706.15850511,0
+VIRT.US,D,20180205,000000,15.8836,16.1697,15.5974,15.9253,656288.04547085,0
+VIRT.US,D,20180206,000000,16.129,17.1106,16.0476,16.9894,1655568.2011913,0
+VIRT.US,D,20180207,000000,16.9894,16.9894,16.2939,16.3967,823977.36126941,0
+VIRT.US,D,20180208,000000,17.7256,21.9014,17.5607,21.6978,6130130.7404783,0
+VIRT.US,D,20180209,000000,21.2476,23.6629,21.1244,22.8831,4211415.5621659,0
+VIRT.US,D,20180212,000000,22.9645,22.9645,21.4514,22.3932,2393380.7781285,0
+VIRT.US,D,20180213,000000,22.4727,23.7435,22.0255,23.2517,2619408.8251369,0
+VIRT.US,D,20180214,000000,23.2517,23.6629,22.7617,23.2923,1513924.508233,0
+VIRT.US,D,20180215,000000,23.3351,23.3351,22.5969,22.8433,1368979.7511386,0
+VIRT.US,D,20180216,000000,22.8006,23.5795,22.6396,23.2118,1107391.5525853,0
+VIRT.US,D,20180220,000000,23.2118,25.0946,23.2118,24.891,1513024.499179,0
+VIRT.US,D,20180221,000000,24.8502,27.8368,21.4514,23.9481,2148879.3494039,0
+VIRT.US,D,20180222,000000,23.9074,24.1334,23.1304,23.4359,705075.13420072,0
+VIRT.US,D,20180223,000000,23.5795,24.0712,23.5387,23.7861,641277.58518923,0
+VIRT.US,D,20180226,000000,24.0712,24.3129,23.5203,23.8656,747563.19049099,0
+VIRT.US,D,20180227,000000,23.9481,24.4399,23.7861,24.111,556744.77603734,0
+VIRT.US,D,20180228,000000,24.3109,24.5184,24.0218,24.5184,819541.23416832,0
+VIRT.US,D,20180301,000000,24.5573,24.5989,23.7745,24.2663,783033.65041196,0
+VIRT.US,D,20180302,000000,24.2663,25.4244,24.0577,24.8473,1064826.1759295,0
+VIRT.US,D,20180305,000000,24.7639,26.4972,24.6794,26.4575,1263929.2098079,0
+VIRT.US,D,20180306,000000,26.4139,26.7446,25.7969,26.2926,946602.30620052,0
+VIRT.US,D,20180307,000000,26.4139,27.1151,26.1675,26.8687,492205.98245562,0
+VIRT.US,D,20180308,000000,26.828,27.4051,26.662,27.1607,710013.32820821,0
+VIRT.US,D,20180309,000000,27.282,28.025,27.0773,27.4051,693393.57338678,0
+VIRT.US,D,20180312,000000,27.4459,27.5312,27.0336,27.1151,675953.19175326,0
+VIRT.US,D,20180313,000000,27.0773,27.8999,26.7456,27.1995,726005.24166208,0
+VIRT.US,D,20180314,000000,27.4051,27.9415,27.1995,27.6117,571886.16547114,0
+VIRT.US,D,20180315,000000,27.7359,27.7767,26.993,27.2393,525424.87333436,0
+VIRT.US,D,20180316,000000,27.2393,27.4459,26.7853,26.7853,1209983.3062944,0
+VIRT.US,D,20180319,000000,26.7853,27.4856,26.536,27.1607,665812.88355751,0
+VIRT.US,D,20180320,000000,27.1607,27.8174,26.993,27.6951,674524.31139953,0
+VIRT.US,D,20180321,000000,27.7767,27.7767,26.993,27.0336,424012.51293309,0
+VIRT.US,D,20180322,000000,26.9502,27.4051,26.7252,26.7446,594699.79703515,0
+VIRT.US,D,20180323,000000,26.828,27.1995,26.7049,26.7049,473874.87021199,0
+VIRT.US,D,20180326,000000,26.9502,27.2393,26.828,27.0773,388707.0031251,0
+VIRT.US,D,20180327,000000,27.282,29.057,27.2393,27.8174,1730347.3039747,0
+VIRT.US,D,20180328,000000,28.0666,28.2335,26.828,26.8494,1361214.7245699,0
+VIRT.US,D,20180329,000000,26.993,27.4856,26.9104,27.2393,880621.23006839,0
+VIRT.US,D,20180402,000000,27.4051,28.1075,27.0773,27.6951,663024.19570986,0
+VIRT.US,D,20180403,000000,27.6951,27.8601,27.1995,27.6545,577106.83654711,0
+VIRT.US,D,20180404,000000,27.4856,28.7476,27.2471,28.1899,1115608.1300883,0
+VIRT.US,D,20180405,000000,28.7272,30.0047,28.5633,29.8418,1358963.1555276,0
+VIRT.US,D,20180406,000000,29.8418,30.2122,29.0977,29.4673,759204.54471489,0
+VIRT.US,D,20180409,000000,29.8825,30.415,29.5517,29.7565,659527.25331459,0
+VIRT.US,D,20180410,000000,29.9649,30.2462,29.3237,29.4673,721296.94687458,0
+VIRT.US,D,20180411,000000,29.2627,29.7167,29.221,29.2627,432172.38883481,0
+VIRT.US,D,20180412,000000,29.4673,29.9232,29.384,29.7167,582173.89783036,0
+VIRT.US,D,20180413,000000,29.7565,30.0872,29.2627,29.384,469307.81395872,0
+VIRT.US,D,20180416,000000,29.5111,30.3364,29.4673,29.9649,384650.26128388,0
+VIRT.US,D,20180417,000000,30.254,31.2443,29.8825,30.3364,920024.71924584,0
+VIRT.US,D,20180418,000000,30.5848,30.9146,29.9649,30.0464,664852.04914938,0
+VIRT.US,D,20180419,000000,29.8825,30.9951,29.8825,30.5848,511236.07080304,0
+VIRT.US,D,20180420,000000,30.4586,31.1193,30.4189,30.87,456316.96162296,0
+VIRT.US,D,20180423,000000,31.0794,31.1193,30.2753,30.2928,546447.76523426,0
+VIRT.US,D,20180424,000000,29.4314,29.7991,28.1899,29.0153,1450599.1289199,0
+VIRT.US,D,20180425,000000,28.9746,29.4673,28.2335,29.057,857100.37489497,0
+VIRT.US,D,20180426,000000,29.1395,29.5111,28.7864,29.384,512964.95417477,0
+VIRT.US,D,20180427,000000,29.4673,29.5111,28.8087,29.4673,522343.39903616,0
+VIRT.US,D,20180430,000000,29.6351,30.1696,29.4673,29.7167,434635.30020931,0
+VIRT.US,D,20180501,000000,29.5517,29.8825,29.4314,29.7565,422817.65555215,0
+VIRT.US,D,20180502,000000,29.6749,30.1696,29.448,29.9232,566998.48743576,0
+VIRT.US,D,20180503,000000,29.8825,30.1318,29.3034,29.6749,1085763.4999583,0
+VIRT.US,D,20180504,000000,29.221,29.5867,26.7049,28.1075,2105658.296049,0
+VIRT.US,D,20180507,000000,28.6846,28.8941,27.282,28.1899,1125865.9652396,0
+VIRT.US,D,20180508,000000,28.1899,28.314,27.3237,27.5312,770724.24823047,0
+VIRT.US,D,20180509,000000,26.1675,26.4139,24.7639,25.9618,2370581.5796994,0
+VIRT.US,D,20180510,000000,25.9618,25.9618,24.1858,24.3913,3715878.6183662,0
+VIRT.US,D,20180511,000000,23.7298,24.3516,23.402,24.1033,14932375.990945,0
+VIRT.US,D,20180514,000000,24.435,25.177,24.1033,24.5989,3661901.7867065,0
+VIRT.US,D,20180515,000000,24.5573,25.3846,24.5573,25.3012,3558077.0309028,0
+VIRT.US,D,20180516,000000,25.1354,25.5078,24.8473,25.0113,2075842.5321889,0
+VIRT.US,D,20180517,000000,25.0113,25.3846,24.889,24.9724,1029327.880677,0
+VIRT.US,D,20180518,000000,25.0548,25.1354,24.3913,24.5573,1419253.4527618,0
+VIRT.US,D,20180521,000000,24.7639,25.0946,24.5573,24.5989,1460293.0408724,0
+VIRT.US,D,20180522,000000,24.5989,24.7639,23.9811,24.0218,1576117.9173958,0
+VIRT.US,D,20180523,000000,24.3516,24.5573,23.9364,24.1033,2300161.2836515,0
+VIRT.US,D,20180524,000000,24.1033,24.889,24.0276,24.5184,1328190.6810122,0
+VIRT.US,D,20180525,000000,24.5184,24.9899,24.435,24.723,2768180.4248526,0
+VIRT.US,D,20180529,000000,25.1354,25.9803,25.0548,25.6728,2523714.048027,0
+VIRT.US,D,20180530,000000,26.0462,26.1258,25.3012,25.9201,1934006.053786,0
+VIRT.US,D,20180531,000000,25.7862,26.0762,25.6213,25.8279,1626091.6160009,0
+VIRT.US,D,20180601,000000,25.9114,25.954,25.4118,25.6611,711543.24050614,0
+VIRT.US,D,20180604,000000,25.7862,25.9114,25.0384,25.6611,1611372.9112316,0
+VIRT.US,D,20180605,000000,25.5787,25.9016,25.1198,25.4981,950360.07596195,0
+VIRT.US,D,20180606,000000,25.5787,25.8696,25.3303,25.4981,1574245.7336134,0
+VIRT.US,D,20180607,000000,25.4981,25.9114,25.3711,25.7862,1329984.5134908,0
+VIRT.US,D,20180608,000000,25.8279,25.954,25.2673,25.7862,1726169.9423634,0
+VIRT.US,D,20180611,000000,25.7028,25.7445,24.8298,25.0384,1203254.3726228,0
+VIRT.US,D,20180612,000000,25.1198,25.1625,24.5369,25.0771,1398776.9581112,0
+VIRT.US,D,20180613,000000,25.0771,25.3711,24.8706,24.955,1122577.272362,0
+VIRT.US,D,20180614,000000,25.0771,25.4981,24.8298,25.2051,1117913.3079173,0
+VIRT.US,D,20180615,000000,24.9947,25.2051,23.8734,25.0771,1713061.5630721,0
+VIRT.US,D,20180618,000000,25.1198,25.3303,24.791,25.0384,936878.49704007,0
+VIRT.US,D,20180619,000000,24.791,25.0771,24.6213,24.7066,812451.4721246,0
+VIRT.US,D,20180620,000000,24.8298,24.8298,24.4156,24.663,652705.53520446,0
+VIRT.US,D,20180621,000000,24.663,24.8298,24.3069,24.7464,1192671.7919366,0
+VIRT.US,D,20180622,000000,24.7066,24.9947,24.5583,24.791,5850844.4257399,0
+VIRT.US,D,20180625,000000,24.955,25.0384,24.2885,24.8298,1280080.9186837,0
+VIRT.US,D,20180626,000000,24.6213,24.8298,23.5824,23.8734,2348942.1867522,0
+VIRT.US,D,20180627,000000,23.8308,23.8308,22.3757,22.5436,2454766.9626757,0
+VIRT.US,D,20180628,000000,22.5833,22.9374,22.0003,22.0857,1928569.9166249,0
+VIRT.US,D,20180629,000000,22.6676,22.6676,21.8344,22.0857,1407561.5825658,0
+VIRT.US,D,20180702,000000,21.7966,22.335,21.2942,22.0439,1512411.0909464,0
+VIRT.US,D,20180703,000000,21.9179,22.2515,21.5018,22.1682,881961.44973639,0
+VIRT.US,D,20180705,000000,22.1682,22.2515,21.6686,21.8344,1619019.3799067,0
+VIRT.US,D,20180706,000000,21.8772,22.2099,21.7521,22.1265,650856.03206262,0
+VIRT.US,D,20180709,000000,22.1682,22.4591,21.7966,21.9179,1218118.4396791,0
+VIRT.US,D,20180710,000000,22.0439,22.1265,21.6278,21.9402,916293.75387777,0
+VIRT.US,D,20180711,000000,21.6686,22.6676,21.6686,22.2515,946723.95690884,0
+VIRT.US,D,20180712,000000,22.1682,22.1682,21.5842,21.7103,906997.78407287,0
+VIRT.US,D,20180713,000000,21.7966,21.8344,21.4621,21.4621,638472.40233028,0
+VIRT.US,D,20180716,000000,21.4203,21.7103,21.0459,21.6278,722863.97294793,0
+VIRT.US,D,20180717,000000,21.7103,22.1265,21.6686,22.0439,893952.29201218,0
+VIRT.US,D,20180718,000000,22.0439,22.1265,21.6899,22.0857,634808.44794561,0
+VIRT.US,D,20180719,000000,21.9596,22.0003,21.7966,21.9179,439130.19078815,0
+VIRT.US,D,20180720,000000,21.9596,21.9596,21.7521,21.7521,549796.25252786,0
+VIRT.US,D,20180723,000000,21.7521,22.2099,21.7521,22.1265,904374.0463382,0
+VIRT.US,D,20180724,000000,22.2515,22.3757,21.2331,21.2535,889050.18084192,0
+VIRT.US,D,20180725,000000,21.1691,21.7103,21.1283,21.5444,923071.14164503,0
+VIRT.US,D,20180726,000000,21.5444,21.6318,20.9217,21.3368,1387310.8633823,0
+VIRT.US,D,20180727,000000,19.1341,19.1341,17.4676,17.8003,5777596.2661925,0
+VIRT.US,D,20180730,000000,17.5112,17.9254,17.1766,17.1979,3130452.1104954,0
+VIRT.US,D,20180731,000000,17.3434,17.3832,16.3434,16.7614,3377613.3597919,0
+VIRT.US,D,20180801,000000,16.7197,17.2173,16.6576,16.7614,1445753.719351,0
+VIRT.US,D,20180802,000000,16.9283,17.4278,16.677,17.1766,1409375.0028704,0
+VIRT.US,D,20180803,000000,17.0961,17.2611,16.677,16.7197,900521.4302618,0
+VIRT.US,D,20180806,000000,16.844,16.8866,16.5121,16.5529,1013074.1089188,0
+VIRT.US,D,20180807,000000,16.677,17.4908,16.6382,16.97,1496665.5717238,0
+VIRT.US,D,20180808,000000,16.8866,17.5937,16.8866,17.0117,1254226.0194115,0
+VIRT.US,D,20180809,000000,17.0117,17.4908,17.0117,17.3434,903174.03426624,0
+VIRT.US,D,20180810,000000,17.3027,17.7605,17.2173,17.5511,1449975.4113052,0
+VIRT.US,D,20180813,000000,17.6354,17.7605,17.1766,17.2611,819996.90885545,0
+VIRT.US,D,20180814,000000,17.2611,17.8003,17.1766,17.5511,1014775.1569589,0
+VIRT.US,D,20180815,000000,17.5112,18.3843,17.4676,17.9254,1371903.4918913,0
+VIRT.US,D,20180816,000000,17.9254,18.1329,17.8003,17.8419,955884.87380874,0
+VIRT.US,D,20180817,000000,17.7178,18.3028,17.7178,18.1757,1148958.9810574,0
+VIRT.US,D,20180820,000000,18.2572,18.425,18.1329,18.2572,1028225.8077346,0
+VIRT.US,D,20180821,000000,18.3843,18.5064,17.9254,18.0923,1199672.8932946,0
+VIRT.US,D,20180822,000000,18.0515,18.6316,17.9254,18.5064,970215.9458125,0
+VIRT.US,D,20180823,000000,18.5064,18.716,18.3406,18.4676,1214467.8874911,0
+VIRT.US,D,20180824,000000,18.55,18.7576,18.3028,18.5909,836279.54688346,0
+VIRT.US,D,20180827,000000,18.5909,19.008,18.55,18.7576,1050897.1698262,0
+VIRT.US,D,20180828,000000,18.8411,18.9071,18.3028,18.425,777774.83462236,0
+VIRT.US,D,20180829,000000,18.3843,18.5064,18.0923,18.1329,766154.09916259,0
+VIRT.US,D,20180830,000000,18.1252,18.6714,17.873,18.5473,1009949.3352159,0
+VIRT.US,D,20180831,000000,18.5879,18.5879,17.9138,18.3347,581786.26506485,0
+VIRT.US,D,20180904,000000,18.3774,18.4628,17.9585,18.1679,550826.15979581,0
+VIRT.US,D,20180905,000000,17.9585,18.4192,17.9585,18.2493,845660.05362126,0
+VIRT.US,D,20180906,000000,18.2959,18.4192,17.9138,18.0418,457159.23813738,0
+VIRT.US,D,20180907,000000,18.0826,18.4628,17.9138,18.3774,428369.2577923,0
+VIRT.US,D,20180910,000000,18.3347,18.5676,18.0826,18.3347,648688.99995328,0
+VIRT.US,D,20180911,000000,18.2959,18.6287,18.0011,18.1252,991225.43551574,0
+VIRT.US,D,20180912,000000,17.9138,17.9585,17.1998,17.6209,1256872.4377867,0
+VIRT.US,D,20180913,000000,17.6209,18.0826,17.6209,18.0011,558190.15140237,0
+VIRT.US,D,20180914,000000,18.1252,18.7974,18.0632,18.3774,1032778.430853,0
+VIRT.US,D,20180917,000000,18.3774,18.4628,17.9138,18.3347,946871.38107233,0
+VIRT.US,D,20180918,000000,18.3347,18.6714,18.2096,18.5017,856847.79503445,0
+VIRT.US,D,20180919,000000,18.3774,18.8847,18.0826,18.714,827767.09011523,0
+VIRT.US,D,20180920,000000,18.8847,19.0507,18.5017,18.7974,739871.36053487,0
+VIRT.US,D,20180921,000000,18.7974,18.7974,18.3774,18.4628,1069764.3699371,0
+VIRT.US,D,20180924,000000,18.2959,18.4628,17.452,18.0418,1175265.4312639,0
+VIRT.US,D,20180925,000000,18.0418,18.0826,17.7062,17.8322,833047.55560716,0
+VIRT.US,D,20180926,000000,17.873,17.9138,17.4318,17.6615,580758.41967331,0
+VIRT.US,D,20180927,000000,17.7469,18.0826,17.4318,17.6615,624987.73059377,0
+VIRT.US,D,20180928,000000,17.5791,17.7469,17.0747,17.1998,743541.50054878,0
+VIRT.US,D,20181001,000000,17.1009,17.164,16.7886,16.9302,1435385.5738117,0
+VIRT.US,D,20181002,000000,16.8808,17.2095,16.839,17.066,1036045.4740283,0
+VIRT.US,D,20181003,000000,17.1591,17.4026,16.8973,17.3677,1224476.2355965,0
+VIRT.US,D,20181004,000000,17.293,19.5821,17.2842,19.136,3912646.5772076,0
+VIRT.US,D,20181005,000000,19.0836,19.6365,18.7567,18.8934,2025101.8155583,0
+VIRT.US,D,20181008,000000,18.9148,19.2688,18.6374,18.8566,959408.62059738,0
+VIRT.US,D,20181009,000000,18.7567,18.8333,18.1505,18.2493,1098947.1377387,0
+VIRT.US,D,20181010,000000,18.3609,19.0186,18.1679,18.9235,1923211.0998294,0
+VIRT.US,D,20181011,000000,19.0098,19.6831,18.7897,19.2534,2628674.8977339,0
+VIRT.US,D,20181012,000000,19.3454,19.5084,18.6131,19.3629,1773328.1487275,0
+VIRT.US,D,20181015,000000,19.2194,19.3571,18.875,18.9827,905824.57639426,0
+VIRT.US,D,20181016,000000,18.941,19.1088,18.3435,18.3609,1363925.0611139,0
+VIRT.US,D,20181017,000000,18.2688,18.5113,17.9138,18.3774,975356.20370839,0
+VIRT.US,D,20181018,000000,18.3036,18.9051,18.0418,18.8847,2281244.5985068,0
+VIRT.US,D,20181019,000000,18.941,19.2941,18.7489,19.136,1833637.0028494,0
+VIRT.US,D,20181022,000000,19.136,19.2194,18.6646,18.6646,927988.71688839,0
+VIRT.US,D,20181023,000000,18.9671,19.5724,18.8663,19.2,2513006.7238179,0
+VIRT.US,D,20181024,000000,19.2534,19.3377,18.7974,18.8401,1244941.3899269,0
+VIRT.US,D,20181025,000000,18.8566,19.4619,18.8363,19.1438,1469138.4906812,0
+VIRT.US,D,20181026,000000,19.0186,19.2669,18.8469,19.1767,1477555.0701963,0
+VIRT.US,D,20181029,000000,19.3028,19.3193,19.0098,19.2688,1325032.9172867,0
+VIRT.US,D,20181030,000000,19.3377,20.1856,19.2,19.9586,2177793.0423337,0
+VIRT.US,D,20181031,000000,19.9352,19.9721,19.4551,19.9517,1664887.8825749,0
+VIRT.US,D,20181101,000000,19.9255,20.1769,19.328,19.3629,1583152.0087763,0
+VIRT.US,D,20181102,000000,19.4619,19.8499,19.4027,19.7568,1389780.9913243,0
+VIRT.US,D,20181105,000000,19.8402,20.6394,19.7994,20.5299,1826378.1669398,0
+VIRT.US,D,20181106,000000,20.43,21.0109,20.2496,20.7239,1984229.2394371,0
+VIRT.US,D,20181107,000000,21.2388,22.2903,21.0944,21.5241,2790669.3108816,0
+VIRT.US,D,20181108,000000,21.7948,21.9528,21.0031,21.044,1969445.5855608,0
+VIRT.US,D,20181109,000000,20.9353,21.1206,20.4213,20.6142,1887373.6259071,0
+VIRT.US,D,20181112,000000,21.4058,21.4058,20.3213,20.5736,1305499.7310947,0
+VIRT.US,D,20181113,000000,20.6307,20.9984,20.522,20.9596,1554526.9785442,0
+VIRT.US,D,20181114,000000,21.0944,21.4387,20.7151,20.9101,1241952.7000672,0
+VIRT.US,D,20181115,000000,20.9188,21.7656,20.7239,21.5581,2479952.7830522,0
+VIRT.US,D,20181116,000000,21.6579,22.3233,21.367,22.238,1371025.1325397,0
+VIRT.US,D,20181119,000000,22.2467,22.4902,21.9276,22.1963,1340669.1570595,0
+VIRT.US,D,20181120,000000,22.1963,22.5823,22.171,22.2545,1481272.6333677,0
+VIRT.US,D,20181121,000000,22.2796,22.402,21.2864,21.5581,942753.81387695,0
+VIRT.US,D,20181123,000000,21.5648,21.7345,21.43,21.43,233894.10552143,0
+VIRT.US,D,20181126,000000,21.4387,21.7656,21.1691,21.6328,604349.37864476,0
+VIRT.US,D,20181127,000000,21.4648,21.8695,21.3892,21.8598,768426.28696896,0
+VIRT.US,D,20181128,000000,21.8179,22.0188,21.3553,21.8432,1314817.3506018,0
+VIRT.US,D,20181129,000000,21.8695,21.8936,21.4183,21.6899,914891.67791739,0
+VIRT.US,D,20181130,000000,21.5959,21.6472,20.883,21.367,1571197.2493377,0
+VIRT.US,D,20181203,000000,21.4349,21.6472,21.1972,21.5027,793635.81892406,0
+VIRT.US,D,20181204,000000,21.4105,21.5591,20.8907,21.2495,1359066.2493482,0
+VIRT.US,D,20181206,000000,21.3078,22.1817,21.2234,21.9451,1567600.3059365,0
+VIRT.US,D,20181207,000000,21.9101,22.1148,21.4262,21.6996,843922.92274389,0
+VIRT.US,D,20181210,000000,21.6472,21.8695,21.4542,21.8336,806245.22412354,0
+VIRT.US,D,20181211,000000,21.7569,21.9665,21.2408,21.7336,972326.2763205,0
+VIRT.US,D,20181212,000000,21.8102,22.1905,21.6647,21.9024,508067.99769553,0
+VIRT.US,D,20181213,000000,21.8695,22.0973,21.7841,21.9101,421566.09656988,0
+VIRT.US,D,20181214,000000,21.8936,21.9878,21.5057,21.6221,711646.33432676,0
+VIRT.US,D,20181217,000000,21.4621,21.5386,20.8654,21.0527,1058536.4219338,0
+VIRT.US,D,20181218,000000,21.1458,21.4183,19.8305,20.1293,2019961.5576624,0
+VIRT.US,D,20181219,000000,20.1196,20.5095,19.9818,20.1874,903780.22593146,0
+VIRT.US,D,20181220,000000,20.204,20.7665,20.204,20.366,812141.15972455,0
+VIRT.US,D,20181221,000000,20.3757,20.4775,20.1196,20.2302,1656103.2581202,0
+VIRT.US,D,20181224,000000,20.2466,20.6802,20.2466,20.4852,656617.94569682,0
+VIRT.US,D,20181226,000000,20.4173,21.367,20.0798,21.1641,1657487.8081311,0
+VIRT.US,D,20181227,000000,20.9596,21.9373,20.0769,21.8695,1408127.567641,0
+VIRT.US,D,20181228,000000,22.0033,22.0479,21.4349,21.8859,772808.80528332,0
+VIRT.US,D,20181231,000000,21.9538,22.0721,21.4698,21.8695,715145.33859845,0
+VIRT.US,D,20190102,000000,21.8102,22.2672,21.6472,22.0643,943789.90677413,0
+VIRT.US,D,20190103,000000,21.9101,22.9034,21.8675,22.6736,1317891.6083327,0
+VIRT.US,D,20190104,000000,23.013,23.5165,23.013,23.2274,1638201.0161704,0
+VIRT.US,D,20190107,000000,23.2604,23.532,22.5242,22.785,1676483.8755178,0
+VIRT.US,D,20190108,000000,22.8946,22.981,22.2497,22.9384,1343551.6602839,0
+VIRT.US,D,20190109,000000,24.7629,24.7629,22.9984,23.2274,2982089.7932476,0
+VIRT.US,D,20190110,000000,23.1944,23.3535,22.562,22.6347,1027262.91145,0
+VIRT.US,D,20190111,000000,22.5891,22.8074,22.204,22.4291,1274101.477088,0
+VIRT.US,D,20190114,000000,22.5057,22.5057,22.0382,22.174,806040.06742052,0
+VIRT.US,D,20190115,000000,22.0973,22.301,21.7938,22.0566,720312.4008877,0
+VIRT.US,D,20190116,000000,22.174,22.785,22.0973,22.5804,811578.26746398,0
+VIRT.US,D,20190117,000000,22.7172,22.7356,22.1565,22.3185,539229.13591477,0
+VIRT.US,D,20190118,000000,22.4291,23.1101,22.4291,22.8365,902371.96434185,0
+VIRT.US,D,20190122,000000,22.6512,22.9461,22.2759,22.6512,610459.74939264,0
+VIRT.US,D,20190123,000000,22.7521,22.9713,22.3437,22.4379,580380.06535166,0
+VIRT.US,D,20190124,000000,22.3699,22.4456,21.9538,22.1565,765167.4912993,0
+VIRT.US,D,20190125,000000,22.1497,22.3282,21.6647,21.9799,628493.95143291,0
+VIRT.US,D,20190128,000000,21.9799,22.0935,21.6812,21.851,549734.39623549,0
+VIRT.US,D,20190129,000000,21.8025,21.9799,21.6899,21.8598,831455.78701686,0
+VIRT.US,D,20190130,000000,21.8695,21.9839,21.3427,21.4852,1040147.5771507,0
+VIRT.US,D,20190131,000000,21.3602,21.7646,21.3447,21.6899,987117.14676421,0
+VIRT.US,D,20190201,000000,21.6899,21.8598,21.2408,21.4262,806568.93872028,0
+VIRT.US,D,20190204,000000,21.4621,21.6996,21.2321,21.6899,663685.02710002,0
+VIRT.US,D,20190205,000000,21.6734,21.851,21.1904,21.7336,781167.65225882,0
+VIRT.US,D,20190206,000000,21.6472,21.9878,21.4621,21.8432,1223365.9151485,0
+VIRT.US,D,20190207,000000,21.9878,23.3127,21.8179,22.8869,1862943.4832357,0
+VIRT.US,D,20190208,000000,22.9306,23.0897,22.0382,22.82,1548842.3852755,0
+VIRT.US,D,20190211,000000,22.8103,22.853,21.9615,22.1497,978144.89155604,0
+VIRT.US,D,20190212,000000,22.2497,22.7521,22.2497,22.3952,1000750.2736024,0
+VIRT.US,D,20190213,000000,22.3952,22.6736,21.9451,22.301,768133.50051841,0
+VIRT.US,D,20190214,000000,22.1817,22.2166,21.5551,21.8336,1041379.548307,0
+VIRT.US,D,20190215,000000,21.8695,21.9615,21.2408,21.4542,1248548.6427102,0
+VIRT.US,D,20190219,000000,21.4105,22.3282,21.2748,22.0208,1142329.0174537,0
+VIRT.US,D,20190220,000000,22.0208,22.0208,21.4621,21.6996,620939.23625821,0
+VIRT.US,D,20190221,000000,21.6734,21.7646,21.4765,21.5794,527703.24676996,0
+VIRT.US,D,20190222,000000,21.6308,21.9189,21.5386,21.8336,447566.35812911,0
+VIRT.US,D,20190225,000000,21.8859,21.9189,21.2748,21.2904,677350.1130226,0
+VIRT.US,D,20190226,000000,21.2408,21.5628,21.045,21.3505,606720.53651892,0
+VIRT.US,D,20190227,000000,21.3262,21.5872,20.977,21.4446,582216.16629681,0
+VIRT.US,D,20190228,000000,21.5309,21.7103,21.4262,21.5464,630712.53045256,0
+VIRT.US,D,20190301,000000,21.6425,21.9499,21.5037,21.9335,462241.76349373,0
+VIRT.US,D,20190304,000000,21.9499,22.0536,21.6241,21.8742,725044.40725395,0
+VIRT.US,D,20190305,000000,21.7879,21.9063,21.6241,21.8645,415274.28069772,0
+VIRT.US,D,20190306,000000,21.8645,21.9994,21.3747,21.5891,617787.65816199,0
+VIRT.US,D,20190307,000000,21.5891,21.7171,21.2398,21.6241,748754.95505731,0
+VIRT.US,D,20190308,000000,21.6241,21.7355,21.334,21.4105,800688.46719237,0
+VIRT.US,D,20190311,000000,21.3592,21.6841,21.2127,21.5978,565230.42841221,0
+VIRT.US,D,20190312,000000,21.6241,22.0081,21.4542,21.7355,689361.57406251,0
+VIRT.US,D,20190313,000000,21.7966,21.8286,21.3747,21.6492,668088.1641785,0
+VIRT.US,D,20190314,000000,21.6492,21.8985,21.5591,21.5891,901221.43730378,0
+VIRT.US,D,20190315,000000,21.6425,21.6928,21.2728,21.3931,1017900.9616,0
+VIRT.US,D,20190318,000000,21.4698,21.4852,21.204,21.366,582164.61938651,0
+VIRT.US,D,20190319,000000,21.4262,21.4262,21.0837,21.2214,702213.24974043,0
+VIRT.US,D,20190320,000000,21.204,21.2971,20.6889,20.8374,1011620.4860481,0
+VIRT.US,D,20190321,000000,20.8606,20.9294,20.2224,20.3902,1316086.4355337,0
+VIRT.US,D,20190322,000000,20.329,21.0313,19.8906,20.9043,879644.93158716,0
+VIRT.US,D,20190325,000000,20.8771,21.2301,20.5716,20.9557,880333.59830887,0
+VIRT.US,D,20190326,000000,20.5716,20.9819,20.3563,20.6385,626130.01012619,0
+VIRT.US,D,20190327,000000,20.6385,20.6385,20.3476,20.4406,622472.24137076,0
+VIRT.US,D,20190328,000000,20.4076,20.5541,20.3213,20.493,820071.13640629,0
+VIRT.US,D,20190329,000000,20.6385,20.685,20.329,20.3563,921897.93396642,0
+VIRT.US,D,20190401,000000,20.3979,21.1691,20.3979,21.1361,960908.63568734,0
+VIRT.US,D,20190402,000000,21.1953,22.078,21.1517,21.8461,1164453.9822959,0
+VIRT.US,D,20190403,000000,21.8811,21.9063,21.5037,21.6241,1349097.0768948,0
+VIRT.US,D,20190404,000000,21.5891,21.9238,21.5638,21.8548,811925.69363946,0
+VIRT.US,D,20190405,000000,21.8461,21.9858,21.7521,21.8898,771991.27128583,0
+VIRT.US,D,20190408,000000,21.7685,21.7685,21.076,21.1361,761559.20757775,0
+VIRT.US,D,20190409,000000,20.914,21.6425,20.8277,21.5464,1132972.2222946,0
+VIRT.US,D,20190410,000000,21.4621,21.7132,21.2884,21.5891,1116781.337767,0
+VIRT.US,D,20190411,000000,21.6075,21.6075,21.041,21.1098,940070.28172633,0
+VIRT.US,D,20190412,000000,21.2214,21.4242,20.7336,21.1438,813156.63385761,0
+VIRT.US,D,20190415,000000,21.0837,21.1138,20.5948,20.6977,702811.19390001,0
+VIRT.US,D,20190416,000000,20.7821,21.1438,20.6423,20.9294,952251.84757025,0
+VIRT.US,D,20190417,000000,20.9227,21.1517,20.621,20.9557,666348.97142472,0
+VIRT.US,D,20190418,000000,21.3155,21.8132,21.041,21.6153,1087240.8344078,0
+VIRT.US,D,20190422,000000,21.6153,21.8461,21.5095,21.6764,864292.19982111,0
+VIRT.US,D,20190423,000000,21.6579,21.7171,21.1517,21.366,980982.03349937,0
+VIRT.US,D,20190424,000000,21.366,21.6153,21.0924,21.5309,876831.50122256,0
+VIRT.US,D,20190425,000000,21.4621,21.6153,21.3107,21.366,704814.30683457,0
+VIRT.US,D,20190426,000000,21.4105,21.4621,21.1021,21.204,577174.87846872,0
+VIRT.US,D,20190429,000000,21.204,21.3796,21.1098,21.2554,462137.63873491,0
+VIRT.US,D,20190430,000000,21.3417,21.4018,20.7597,21.0663,866150.9814068,0
+VIRT.US,D,20190501,000000,20.9469,21.1875,20.8102,20.8771,1181572.7112092,0
+VIRT.US,D,20190502,000000,20.9469,20.9994,20.4852,20.5716,1155273.4775701,0
+VIRT.US,D,20190503,000000,20.3029,20.3814,19.4124,19.9178,2336025.5619672,0
+VIRT.US,D,20190506,000000,19.9372,21.076,19.9372,20.657,1227036.0551624,0
+VIRT.US,D,20190507,000000,20.6035,20.7239,20.2719,20.6657,1345530.0307014,0
+VIRT.US,D,20190508,000000,20.7064,20.9227,20.5095,20.8771,1045984.7492739,0
+VIRT.US,D,20190509,000000,20.9294,21.4262,20.8015,21.2214,1436289.7066186,0
+VIRT.US,D,20190510,000000,21.2398,21.2398,20.6724,20.8528,1032601.1094815,0
+VIRT.US,D,20190513,000000,20.7734,21.4262,20.6977,21.2971,1625048.3065362,0
+VIRT.US,D,20190514,000000,21.2728,21.2728,20.7064,20.8277,1696540.7783185,0
+VIRT.US,D,20190515,000000,19.8315,20.3979,19.5666,20.2942,9812945.1086967,0
+VIRT.US,D,20190516,000000,20.4163,20.5629,20.1662,20.3979,2028731.7489822,0
+VIRT.US,D,20190517,000000,20.2873,20.6724,20.1749,20.1836,1353913.6201939,0
+VIRT.US,D,20190520,000000,20.2185,20.4163,19.8499,20.364,1317811.1951525,0
+VIRT.US,D,20190521,000000,20.364,20.4852,20.2631,20.329,1077183.0012685,0
+VIRT.US,D,20190522,000000,20.3213,20.4406,19.8402,20.0303,1088414.0420864,0
+VIRT.US,D,20190523,000000,19.9954,20.2719,19.8799,20.2436,1344567.1344169,0
+VIRT.US,D,20190524,000000,20.329,20.4076,20.1555,20.2,1451111.5052084,0
+VIRT.US,D,20190528,000000,20.1584,20.1584,19.4891,19.5249,1341209.3686795,0
+VIRT.US,D,20190529,000000,19.4124,19.9275,19.0691,19.8839,1912139.8544335,0
+VIRT.US,D,20190530,000000,19.9178,19.9372,19.3357,19.5055,1129964.9755472,0
+VIRT.US,D,20190531,000000,19.5773,20.0099,19.4551,19.9411,1639542.2667766,0
+VIRT.US,D,20190603,000000,19.8441,19.9489,19.5337,19.8886,1413124.5251262,0
+VIRT.US,D,20190604,000000,20.0264,20.0352,19.2068,19.5502,1658155.8560887,0
+VIRT.US,D,20190605,000000,19.5589,19.7578,19.3339,19.4211,989740.88449887,0
+VIRT.US,D,20190606,000000,19.4628,19.5337,19.1166,19.2213,1288589.2516991,0
+VIRT.US,D,20190607,000000,19.0564,19.2495,18.6849,19.1166,994581.13937677,0
+VIRT.US,D,20190610,000000,19.1864,19.2495,18.8847,19.0826,1016820.5383599,0
+VIRT.US,D,20190611,000000,19.2117,19.2117,18.8237,18.8469,804898.8188263,0
+VIRT.US,D,20190612,000000,18.8237,18.8944,18.5724,18.7092,769192.27405612,0
+VIRT.US,D,20190613,000000,18.6926,18.7703,18.4075,18.5637,980063.4675577,0
+VIRT.US,D,20190614,000000,18.5637,18.8401,18.486,18.719,775867.59894098,0
+VIRT.US,D,20190617,000000,18.719,18.9342,18.5637,18.719,736217.71553225,0
+VIRT.US,D,20190618,000000,18.7092,19.0303,18.6451,18.6752,889603.79465862,0
+VIRT.US,D,20190619,000000,18.7626,18.9255,18.6403,18.7374,760550.95001213,0
+VIRT.US,D,20190620,000000,18.719,18.7626,18.3813,18.5889,1410252.3312838,0
+VIRT.US,D,20190621,000000,18.6316,18.6674,18.4686,18.5724,1933283.3661035,0
+VIRT.US,D,20190624,000000,18.4938,18.6103,18.0253,18.0776,1147605.3591927,0
+VIRT.US,D,20190625,000000,18.0438,18.3464,17.7392,18.1922,1548952.6956635,0
+VIRT.US,D,20190626,000000,18.4405,18.5802,18.1553,18.1553,1953024.8018131,0
+VIRT.US,D,20190627,000000,18.1127,18.5094,17.9216,18.3716,1639930.9304803,0
+VIRT.US,D,20190628,000000,18.4153,19.006,18.3367,18.8663,2250327.7926424,0
+VIRT.US,D,20190701,000000,18.9624,19.0923,18.6316,18.6926,1060014.7873214,0
+VIRT.US,D,20190702,000000,18.6597,18.8944,18.4773,18.7626,1009801.9110524,0
+VIRT.US,D,20190703,000000,18.8663,19.0564,18.7548,18.7964,628711.47939441,0
+VIRT.US,D,20190705,000000,18.8052,19.4114,18.7964,19.3242,873709.82033433,0
+VIRT.US,D,20190708,000000,19.264,19.6724,19.1078,19.4211,1298173.8842017,0
+VIRT.US,D,20190709,000000,19.3621,19.6539,19.1612,19.3852,761045.80035109,0
+VIRT.US,D,20190710,000000,19.2814,19.3523,18.2242,18.5191,1747970.1616707,0
+VIRT.US,D,20190711,000000,18.4773,18.8847,18.3997,18.814,1101527.5760687,0
+VIRT.US,D,20190712,000000,18.8401,19.0147,18.78,18.9178,868668.53250623,0
+VIRT.US,D,20190715,000000,18.9255,18.9963,18.5927,18.6054,794560.57049498,0
+VIRT.US,D,20190716,000000,18.5278,18.7374,18.3716,18.7277,879034.61616912,0
+VIRT.US,D,20190717,000000,18.6752,19.0738,18.5473,18.9178,865037.56814415,0
+VIRT.US,D,20190718,000000,19.0303,19.1864,18.8052,19.0303,388514.21768056,0
+VIRT.US,D,20190719,000000,19.006,19.2495,18.9081,19.0467,486887.37225008,0
+VIRT.US,D,20190722,000000,18.9876,19.1777,18.9031,19.0215,556990.13933041,0
+VIRT.US,D,20190723,000000,18.8469,19.0516,18.6926,18.8469,588556.43626467,0
+VIRT.US,D,20190724,000000,18.8052,18.8663,18.4686,18.8333,596217.33807461,0
+VIRT.US,D,20190725,000000,18.8333,18.8333,18.3716,18.6054,713581.40533971,0
+VIRT.US,D,20190726,000000,18.6054,18.719,18.2969,18.5637,741755.91557572,0
+VIRT.US,D,20190729,000000,18.7964,18.8284,18.4938,18.7964,664661.32558124,0
+VIRT.US,D,20190730,000000,18.7277,18.8333,18.3813,18.6674,797148.22539243,0
+VIRT.US,D,20190731,000000,18.6403,18.9081,18.555,18.78,792622.40666741,0
+VIRT.US,D,20190801,000000,18.8401,19.3242,18.7548,19.202,1200531.6648203,0
+VIRT.US,D,20190802,000000,19.2301,19.5676,19.202,19.3173,1392171.7370243,0
+VIRT.US,D,20190805,000000,19.3077,19.8441,19.2737,19.4978,1429037.0563383,0
+VIRT.US,D,20190806,000000,19.4891,19.5405,18.9778,19.1931,992998.64923032,0
+VIRT.US,D,20190807,000000,19.1078,19.1378,18.7461,18.9963,897714.18552644,0
+VIRT.US,D,20190808,000000,18.1553,18.6141,15.3151,15.548,5077743.8649442,0
+VIRT.US,D,20190809,000000,15.4888,16.1727,15.4888,15.7129,2326737.839668,0
+VIRT.US,D,20190812,000000,15.6352,16.0601,15.4888,15.7051,1701918.1520018,0
+VIRT.US,D,20190813,000000,15.7828,16.0339,15.5732,15.5906,1302172.8935034,0
+VIRT.US,D,20190814,000000,15.6101,15.9893,15.3055,15.8069,2034559.6426616,0
+VIRT.US,D,20190815,000000,15.9302,16.615,15.8952,16.1999,1551562.0002633,0
+VIRT.US,D,20190816,000000,16.1911,16.1911,15.4092,15.7129,984528.46092855,0
+VIRT.US,D,20190819,000000,15.6954,15.9088,15.5305,15.8448,751797.25370367,0
+VIRT.US,D,20190820,000000,15.8166,15.8166,15.4607,15.7129,811876.20860556,0
+VIRT.US,D,20190821,000000,15.7391,15.7391,15.3908,15.5732,985321.25240909,0
+VIRT.US,D,20190822,000000,15.6265,15.804,15.5926,15.7391,568151.07635024,0
+VIRT.US,D,20190823,000000,15.7391,15.8672,15.6198,15.7992,1061479.7505124,0
+VIRT.US,D,20190826,000000,15.8166,15.8448,15.2958,15.5906,657424.13937403,0
+VIRT.US,D,20190827,000000,15.3414,15.5392,15.2541,15.3841,795123.46275555,0
+VIRT.US,D,20190828,000000,15.3908,15.7643,15.2784,15.5829,1062397.2855159,0
+VIRT.US,D,20190829,000000,15.6004,15.9223,15.5829,15.8855,996566.72636183,0
+VIRT.US,D,20190830,000000,16.0087,16.5704,16.0087,16.5014,1228430.9145554,0
+VIRT.US,D,20190903,000000,16.5801,17.1417,16.3599,16.5801,1805786.2072102,0
+VIRT.US,D,20190904,000000,16.2823,16.5014,16.1145,16.3084,1258612.6614787,0
+VIRT.US,D,20190905,000000,16.676,16.9264,16.4927,16.7983,1365832.2967953,0
+VIRT.US,D,20190906,000000,16.7634,17.1688,16.7634,17.0446,829575.35572883,0
+VIRT.US,D,20190909,000000,17.0543,17.2726,16.6936,17.099,702931.81367012,0
+VIRT.US,D,20190910,000000,17.0718,17.5985,17.0495,17.4928,1262382.8024986,0
+VIRT.US,D,20190911,000000,17.5898,17.9739,17.4656,17.9497,1437243.3244593,0
+VIRT.US,D,20190912,000000,17.8885,18.1165,17.8013,17.9313,968978.81996511,0
+VIRT.US,D,20190913,000000,18.0806,18.1165,17.3599,17.6859,981659.35990082,0
+VIRT.US,D,20190916,000000,17.615,18.3793,17.615,18.1689,1020745.3201108,0
+VIRT.US,D,20190917,000000,18.1689,18.1689,17.5617,17.7731,740882.7109151,0
+VIRT.US,D,20190918,000000,17.7469,17.9836,17.5898,17.7208,484778.07268028,0
+VIRT.US,D,20190919,000000,17.7043,17.7043,17.229,17.2464,966809.72597937,0
+VIRT.US,D,20190920,000000,17.2813,17.3599,16.7818,16.843,2128340.9984608,0
+VIRT.US,D,20190923,000000,16.8168,16.9845,16.7566,16.8953,993311.02350679,0
+VIRT.US,D,20190924,000000,16.7721,16.7983,15.192,15.7992,3476247.3417275,0
+VIRT.US,D,20190925,000000,15.7992,15.8244,15.192,15.4481,1560367.2434821,0
+VIRT.US,D,20190926,000000,15.4927,15.4927,14.676,14.772,2506020.0555948,0
+VIRT.US,D,20190927,000000,14.7816,14.8496,14.3249,14.6497,1774691.0490361,0
+VIRT.US,D,20190930,000000,14.6207,14.6207,13.8292,14.3587,3266042.1343071,0
+VIRT.US,D,20191001,000000,14.288,14.3724,13.6225,13.7796,2827082.048323,0
+VIRT.US,D,20191002,000000,13.7699,14.0173,13.6391,13.8495,1665518.8167571,0
+VIRT.US,D,20191003,000000,13.833,14.0242,13.4469,13.8446,1678917.9206224,0
+VIRT.US,D,20191004,000000,13.8592,14.2977,13.7971,14.2287,1349714.6088802,0
+VIRT.US,D,20191007,000000,14.2589,14.4383,14.1473,14.3413,1089367.6599271,0
+VIRT.US,D,20191008,000000,14.288,14.3249,13.9291,14.2287,917549.43661286,0
+VIRT.US,D,20191009,000000,14.2376,14.288,14.0959,14.2376,877543.87952302,0
+VIRT.US,D,20191010,000000,14.2376,14.5653,14.22,14.4431,1120609.2113264,0
+VIRT.US,D,20191011,000000,14.5266,14.7624,14.2734,14.6537,1006285.3808312,0
+VIRT.US,D,20191014,000000,14.6585,14.7447,14.4111,14.4383,719681.46670553,0
+VIRT.US,D,20191015,000000,14.447,14.7176,14.3849,14.4519,1318381.3039805,0
+VIRT.US,D,20191016,000000,14.3413,14.7011,14.3413,14.5431,663686.05803822,0
+VIRT.US,D,20191017,000000,14.5703,14.904,14.5266,14.7991,1001828.634966,0
+VIRT.US,D,20191018,000000,14.806,15.1658,14.6924,15.0183,1005875.0674252,0
+VIRT.US,D,20191021,000000,15.0698,15.2114,14.9214,14.9475,502821.5531644,0
+VIRT.US,D,20191022,000000,14.8408,15.096,14.6585,14.868,531350.70614333,0
+VIRT.US,D,20191023,000000,14.8496,15.0096,14.7273,14.9553,685461.53482863,0
+VIRT.US,D,20191024,000000,15.0096,15.0261,14.676,14.7011,773923.24948417,0
+VIRT.US,D,20191025,000000,14.7624,15.0261,14.6303,14.8583,768182.9855523,0
+VIRT.US,D,20191028,000000,14.904,15.1571,14.8641,15.0795,609383.44990542,0
+VIRT.US,D,20191029,000000,15.0891,15.1328,14.7447,14.7913,807986.47875373,0
+VIRT.US,D,20191030,000000,14.7176,14.8583,14.5606,14.7011,1665244.5871942,0
+VIRT.US,D,20191031,000000,14.6585,15.0435,14.6207,14.8855,763215.92527504,0
+VIRT.US,D,20191101,000000,15.0698,15.0891,14.5964,14.676,1073922.1437224,0
+VIRT.US,D,20191104,000000,14.6837,14.9475,14.6681,14.8583,1695373.7562692,0
+VIRT.US,D,20191105,000000,15.0524,15.3064,14.3249,14.4383,1304878.0753564,0
+VIRT.US,D,20191106,000000,14.3074,14.4548,13.9028,14.3413,1177477.8246544,0
+VIRT.US,D,20191107,000000,14.3587,14.4984,14.0076,14.0435,883773.83910282,0
+VIRT.US,D,20191108,000000,14.2376,14.4684,13.964,14.2463,1132064.9966731,0
+VIRT.US,D,20191111,000000,14.1473,14.5344,14.1143,14.3336,760657.13664736,0
+VIRT.US,D,20191112,000000,14.3413,14.4548,14.1143,14.2376,663111.82545739,0
+VIRT.US,D,20191113,000000,14.1473,14.3762,14.0785,14.2783,674392.35130914,0
+VIRT.US,D,20191114,000000,14.2376,14.4771,14.1561,14.447,721081.48078948,0
+VIRT.US,D,20191115,000000,14.4548,14.6798,14.3675,14.6497,706693.70718439,0
+VIRT.US,D,20191118,000000,14.6207,14.7225,14.447,14.5081,746591.01576259,0
+VIRT.US,D,20191119,000000,14.5081,14.7099,14.288,14.5964,716554.63112627,0
+VIRT.US,D,20191120,000000,14.5703,14.7624,14.447,14.6139,726859.88943498,0
+VIRT.US,D,20191121,000000,14.6924,14.8496,14.5169,14.7011,791708.99541676,0
+VIRT.US,D,20191122,000000,14.6837,14.7176,14.4907,14.6303,448895.23747685,0
+VIRT.US,D,20191125,000000,14.5703,14.7913,14.5179,14.7536,498443.15860287,0
+VIRT.US,D,20191126,000000,14.7176,14.8777,14.5703,14.5867,709797.86212312,0
+VIRT.US,D,20191127,000000,14.64,14.6798,14.2686,14.288,854358.07926659,0
+VIRT.US,D,20191129,000000,14.3956,14.8224,14.3423,14.7895,520394.92582653,0
+VIRT.US,D,20191202,000000,14.806,14.806,14.5257,14.609,434795.09563126,0
+VIRT.US,D,20191203,000000,14.609,14.9563,14.5703,14.9224,1271036.497801,0
+VIRT.US,D,20191204,000000,14.9224,15.0901,14.708,14.7245,817584.51345304,0
+VIRT.US,D,20191205,000000,14.708,14.9834,14.6207,14.9737,666150.00035093,0
+VIRT.US,D,20191206,000000,14.9737,15.2259,14.743,14.8224,807593.6912972,0
+VIRT.US,D,20191209,000000,14.8486,14.9398,14.4315,14.7517,1339390.7936838,0
+VIRT.US,D,20191210,000000,14.7701,15.0018,14.6459,14.965,606221.56242713,0
+VIRT.US,D,20191211,000000,14.9485,15.0115,14.574,14.5916,743089.94961449,0
+VIRT.US,D,20191212,000000,14.6361,15.0504,14.574,14.9834,852134.34555592,0
+VIRT.US,D,20191213,000000,14.9301,15.1357,14.352,14.512,1533649.4489314,0
+VIRT.US,D,20191216,000000,14.574,14.806,14.2977,14.3597,1729385.4386284,0
+VIRT.US,D,20191217,000000,14.3869,14.7554,14.2977,14.7157,1541884.5833221,0
+VIRT.US,D,20191218,000000,14.7604,14.9931,14.2094,14.255,1318449.3459021,0
+VIRT.US,D,20191219,000000,14.2977,14.673,14.2609,14.673,1472850.8991616,0
+VIRT.US,D,20191220,000000,14.6983,14.9563,14.6265,14.8777,2091844.7550248,0
+VIRT.US,D,20191223,000000,14.868,14.9563,14.3346,14.4043,965053.00727608,0
+VIRT.US,D,20191224,000000,14.4227,14.4761,14.1997,14.2453,436472.43209268,0
+VIRT.US,D,20191226,000000,14.288,14.4227,14.2094,14.3258,485889.42406652,0
+VIRT.US,D,20191227,000000,14.3074,14.3346,14.1026,14.2366,809474.12258522,0
+VIRT.US,D,20191230,000000,14.255,14.3074,13.9775,14.0842,1110847.2574523,0
+VIRT.US,D,20191231,000000,14.0842,14.3869,14.0523,14.2453,1000910.0690244,0
+VIRT.US,D,20200102,000000,14.2783,14.5606,14.1823,14.5023,828759.88360776,0
+VIRT.US,D,20200103,000000,14.5304,14.8486,14.5304,14.8408,1226095.8395184,0
+VIRT.US,D,20200106,000000,14.4043,14.5217,14.0319,14.3772,2580630.0845124,0
+VIRT.US,D,20200107,000000,14.609,14.8311,14.1026,14.3346,1527326.704913,0
+VIRT.US,D,20200108,000000,14.3772,14.5828,14.288,14.352,763404.58696677,0
+VIRT.US,D,20200109,000000,14.3772,14.45,13.8689,14.1113,1557721.8560451,0
+VIRT.US,D,20200110,000000,14.0939,14.0939,13.4334,13.5595,1589788.1580094,0
+VIRT.US,D,20200113,000000,13.5838,13.9232,13.4789,13.6662,1174793.2615655,0
+VIRT.US,D,20200114,000000,13.7176,13.897,13.5225,13.674,1325173.1248827,0
+VIRT.US,D,20200115,000000,13.6216,13.8078,13.5225,13.7545,955659.09834159,0
+VIRT.US,D,20200116,000000,13.8078,14.0125,13.7709,13.8786,766298.43051145,0
+VIRT.US,D,20200117,000000,13.9068,13.9853,13.6478,13.7642,1118400.9416888,0
+VIRT.US,D,20200121,000000,14.1464,14.4926,13.8175,14.2453,2205502.5994388,0
+VIRT.US,D,20200122,000000,14.2279,14.3956,13.5935,13.6216,1315451.3775987,0
+VIRT.US,D,20200123,000000,13.6022,13.8078,13.3072,13.5322,1470098.2941511,0
+VIRT.US,D,20200124,000000,13.5042,13.8525,13.4789,13.674,1810263.5718395,0
+VIRT.US,D,20200127,000000,13.8612,14.3074,13.8612,14.19,1623484.3732776,0
+VIRT.US,D,20200128,000000,14.1726,14.2783,13.8525,14.0842,1716409.0194275,0
+VIRT.US,D,20200129,000000,14.0842,14.1726,13.9601,13.9688,906537.98563292,0
+VIRT.US,D,20200130,000000,13.9319,14.3597,13.8612,14.3423,1324424.663745,0
+VIRT.US,D,20200131,000000,14.4577,14.965,14.3675,14.868,1950910.3475523,0
+VIRT.US,D,20200203,000000,14.8408,14.9224,14.3772,14.6361,1733426.7163965,0
+VIRT.US,D,20200204,000000,15.2774,15.7672,15.1698,15.3589,2197417.9820261,0
+VIRT.US,D,20200205,000000,15.3928,15.7332,15.3414,15.4558,1152184.7867045,0
+VIRT.US,D,20200206,000000,15.5092,15.5799,14.8408,14.8777,1239797.0082782,0
+VIRT.US,D,20200207,000000,14.9301,15.4102,14.904,14.9834,951438.43732559,0
+VIRT.US,D,20200210,000000,15.0115,15.2162,14.743,14.9737,1423929.7884649,0
+VIRT.US,D,20200211,000000,14.9737,15.9544,14.8952,15.4927,1842076.263005,0
+VIRT.US,D,20200212,000000,15.6779,15.934,15.6081,15.7944,1145420.8011339,0
+VIRT.US,D,20200213,000000,15.8119,15.9951,15.5625,15.84,875792.31551076,0
+VIRT.US,D,20200214,000000,15.7944,15.8312,15.5363,15.6605,848668.33130682,0
+VIRT.US,D,20200218,000000,15.6692,15.9108,15.5024,15.8923,573407.83026343,0
+VIRT.US,D,20200219,000000,15.8555,15.8982,15.6518,15.8032,977249.00625489,0
+VIRT.US,D,20200220,000000,15.8119,16.0795,15.7429,15.8739,1061647.7934399,0
+VIRT.US,D,20200221,000000,15.8216,16.453,15.7409,16.2939,972921.12766545,0
+VIRT.US,D,20200224,000000,16.516,17.1028,16.4801,16.6237,1722247.222489,0
+VIRT.US,D,20200225,000000,16.6237,16.6838,16.2852,16.453,1181787.1463561,0
+VIRT.US,D,20200226,000000,16.4268,16.9331,16.3647,16.8992,1419715.3130781,0
+VIRT.US,D,20200227,000000,16.9167,17.1844,16.6237,16.6489,1673091.0578813,0
+VIRT.US,D,20200228,000000,16.776,17.1455,16.4685,16.9758,1694224.2601693,0
+VIRT.US,D,20200302,000000,17.4898,17.8498,17.2164,17.7508,1984250.8891395,0
+VIRT.US,D,20200303,000000,17.6965,18.5986,17.4433,18.5259,2218655.3090729,0
+VIRT.US,D,20200304,000000,18.228,19.7907,18.228,19.7247,2664784.5393426,0
+VIRT.US,D,20200305,000000,19.5375,21.2351,19.3833,21.0895,2439738.9764446,0
+VIRT.US,D,20200306,000000,21.5241,22.2448,20.7248,21.1614,3060584.3973261,0
+VIRT.US,D,20200309,000000,22.2622,23.9782,21.0527,21.5852,2515278.9116242,0
+VIRT.US,D,20200310,000000,21.8035,22.3098,20.8102,21.4242,2236870.9562374,0
+VIRT.US,D,20200311,000000,21.3058,22.2535,21.3058,21.7948,2090382.8846485,0
+VIRT.US,D,20200312,000000,21.6579,22.2796,19.4008,20.4397,3071780.3862449,0
+VIRT.US,D,20200313,000000,20.7724,20.9276,18.616,19.33,2936886.2457224,0
+VIRT.US,D,20200316,000000,18.9507,19.8344,18.455,18.7877,2624150.109947,0
+VIRT.US,D,20200317,000000,18.9051,19.7431,16.9467,18.2106,3447661.4871473,0
+VIRT.US,D,20200318,000000,18.393,18.4453,15.613,17.066,2864848.4076291,0
+VIRT.US,D,20200319,000000,17.0747,18.6888,15.7071,18.6627,2173960.0140833,0
+VIRT.US,D,20200320,000000,20.4852,20.494,18.1708,18.9594,2781144.4727949,0
+VIRT.US,D,20200323,000000,18.843,19.4842,17.6596,18.4453,1764029.086108,0
+VIRT.US,D,20200324,000000,18.9148,19.7819,18.0486,18.8061,1977096.1779887,0
+VIRT.US,D,20200325,000000,18.8508,20.1602,18.7354,19.0952,1745317.5576663,0
+VIRT.US,D,20200326,000000,19.3202,20.7567,19.0147,20.5299,1661672.3863099,0
+VIRT.US,D,20200327,000000,20.7656,20.7656,19.8809,20.395,1417668.9007389,0
+VIRT.US,D,20200330,000000,20.6007,20.7471,19.3581,19.4105,1974843.5780082,0
+VIRT.US,D,20200331,000000,19.4008,19.6345,18.3639,18.7877,2242655.5505122,0
+VIRT.US,D,20200401,000000,18.5074,19.8178,18.2843,19.1583,1338954.7068226,0
+VIRT.US,D,20200402,000000,19.1767,19.4201,18.4987,19.33,1935444.2125836,0
+VIRT.US,D,20200403,000000,19.3115,20.687,19.1563,20.5676,1614685.315688,0
+VIRT.US,D,20200406,000000,20.6734,21.5047,20.6734,21.4688,1623333.8562994,0
+VIRT.US,D,20200407,000000,21.5415,21.9189,20.945,21.0081,1166735.4485462,0
+VIRT.US,D,20200408,000000,20.981,21.6579,20.981,21.4514,781973.84593603,0
+VIRT.US,D,20200409,000000,21.5415,21.7529,21.1564,21.6308,1410939.9670673,0
+VIRT.US,D,20200413,000000,21.6764,22.0828,21.4242,21.9024,1246775.4289956,0
+VIRT.US,D,20200414,000000,22.1002,22.4077,21.7045,22.3437,987306.83939414,0
+VIRT.US,D,20200415,000000,21.9655,22.1895,21.4524,21.7948,1329087.5972515,0
+VIRT.US,D,20200416,000000,21.3689,22.0091,21.3689,21.8655,1130975.2949893,0
+VIRT.US,D,20200417,000000,21.9916,22.0905,21.2797,21.4417,998589.4271223,0
+VIRT.US,D,20200420,000000,21.2254,21.9189,21.2157,21.3602,996569.81917645,0
+VIRT.US,D,20200421,000000,21.1429,21.8209,20.981,21.7385,846556.96986062,0
+VIRT.US,D,20200422,000000,21.9382,22.0469,21.5241,21.5765,563034.53003309,0
+VIRT.US,D,20200423,000000,21.5415,21.7753,21.2515,21.6308,810981.35424261,0
+VIRT.US,D,20200424,000000,21.7298,22.0372,21.4319,21.8839,689518.27666984,0
+VIRT.US,D,20200427,000000,21.9655,23.3458,21.9286,23.145,1110504.9859679,0
+VIRT.US,D,20200428,000000,23.1041,23.3195,22.0275,22.0643,1012215.337393,0
+VIRT.US,D,20200429,000000,22.0178,22.0178,21.0827,21.334,1282598.4697832,0
+VIRT.US,D,20200430,000000,21.2874,21.9286,21.0343,21.0895,1201415.1788631,0
+VIRT.US,D,20200501,000000,21.0343,21.7948,20.7811,21.7201,703691.61512807,0
+VIRT.US,D,20200504,000000,21.8471,22.1362,21.4688,22.1362,780418.16018295,0
+VIRT.US,D,20200505,000000,22.1536,22.6512,22.1536,22.4688,1152667.265785,0
+VIRT.US,D,20200506,000000,22.4882,23.2206,22.4882,22.624,1266100.36567,0
+VIRT.US,D,20200507,000000,23.4272,23.7056,22.1186,23.2206,2506347.8939443,0
+VIRT.US,D,20200508,000000,23.2448,23.5446,21.4155,21.4155,2200160.2776545,0
+VIRT.US,D,20200511,000000,21.8839,22.2273,21.5144,21.9655,2146091.6924944,0
+VIRT.US,D,20200512,000000,21.9286,22.4601,21.4367,21.5241,1516727.6292155,0
+VIRT.US,D,20200513,000000,21.2157,21.3524,19.7625,20.6666,3160794.683779,0
+VIRT.US,D,20200514,000000,20.395,21.4058,20.3039,21.109,2318537.7571762,0
+VIRT.US,D,20200515,000000,20.9712,21.0992,20.4484,20.6288,1274295.2934708,0
+VIRT.US,D,20200518,000000,20.5676,20.8713,20.0778,20.4037,1438078.3844062,0
+VIRT.US,D,20200519,000000,20.9712,21.0081,19.9071,19.9352,1305025.4995198,0
+VIRT.US,D,20200520,000000,20.0245,20.0691,19.33,19.491,1742011.3388392,0
+VIRT.US,D,20200521,000000,19.5007,19.5007,18.8887,19.1495,1997606.6936001,0
+VIRT.US,D,20200522,000000,19.1583,19.7819,19.0225,19.7247,1862872.3484996,0
+VIRT.US,D,20200526,000000,19.9876,20.1243,19.6442,19.7179,1137826.9103074,0
+VIRT.US,D,20200527,000000,19.8178,20.3493,19.8082,20.0158,1521584.3791047,0
+VIRT.US,D,20200528,000000,20.1865,21.0614,20.0866,20.8907,1808289.3251747,0
+VIRT.US,D,20200529,000000,20.9819,21.7948,20.9373,21.7482,2445733.8821134,0
+VIRT.US,D,20200601,000000,21.7948,22.2594,21.4921,22.0945,930376.36977385,0
+VIRT.US,D,20200602,000000,21.9305,22.012,20.6356,20.7083,1396689.3082437,0
+VIRT.US,D,20200603,000000,20.6802,21.3737,19.8325,19.9701,1688461.3155969,0
+VIRT.US,D,20200604,000000,19.8877,20.6074,19.75,20.4989,2186999.3205147,0
+VIRT.US,D,20200605,000000,20.3252,20.5726,19.8246,19.8605,1570433.324127,0
+VIRT.US,D,20200608,000000,19.8605,20.5726,19.8246,20.4891,1950242.2995948,0
+VIRT.US,D,20200609,000000,20.7646,21.1826,20.6074,20.9276,1343560.9387276,0
+VIRT.US,D,20200610,000000,21.0012,21.1283,20.4173,20.9819,1304985.2929297,0
+VIRT.US,D,20200611,000000,20.9188,21.4969,20.8713,21.3737,1459388.9080656,0
+VIRT.US,D,20200612,000000,21.4658,21.8665,20.8994,21.3737,2288621.99231,0
+VIRT.US,D,20200615,000000,21.428,22.1032,20.2631,20.9091,4084598.8224885,0
+VIRT.US,D,20200616,000000,20.9644,21.1108,20.4532,20.8471,1690468.5522842,0
+VIRT.US,D,20200617,000000,20.718,21.4377,20.5541,21.2641,1699910.9153144,0
+VIRT.US,D,20200618,000000,21.364,21.5115,21.0915,21.2291,1375676.7257258,0
+VIRT.US,D,20200619,000000,21.364,21.6395,21.0091,21.4571,2430870.8459953,0
+VIRT.US,D,20200622,000000,21.6017,21.7482,20.978,21.5212,1748784.6028536,0
+VIRT.US,D,20200623,000000,21.5484,21.9208,21.201,21.2554,1056348.7710603,0
+VIRT.US,D,20200624,000000,21.2554,21.5115,20.9276,21.173,1081485.1064028,0
+VIRT.US,D,20200625,000000,21.0547,21.7249,21.0138,21.6754,1216247.286835,0
+VIRT.US,D,20200626,000000,21.6114,21.7948,20.5192,20.8558,2723817.0919652,0
+VIRT.US,D,20200629,000000,20.9091,21.5609,20.7714,21.364,987583.13083338,0
+VIRT.US,D,20200630,000000,21.4571,21.7385,21.2505,21.5212,1250610.5191225,0
+VIRT.US,D,20200701,000000,21.3475,21.6298,21.0992,21.6114,1036737.2335647,0
+VIRT.US,D,20200702,000000,21.7569,22.2594,21.7074,21.8393,1132273.2461908,0
+VIRT.US,D,20200706,000000,22.0208,22.1585,21.6482,21.7705,982786.17536015,0
+VIRT.US,D,20200707,000000,21.7851,22.2903,21.6395,22.1585,1703868.6870878,0
+VIRT.US,D,20200708,000000,22.1497,23.242,22.1497,23.0344,1858359.9319712,0
+VIRT.US,D,20200709,000000,23.1604,23.4437,22.1032,22.4232,1344765.0745525,0
+VIRT.US,D,20200710,000000,22.4232,22.4533,22.0305,22.2138,728894.96145394,0
+VIRT.US,D,20200713,000000,22.304,22.7433,22.1032,22.1846,1407023.4328222,0
+VIRT.US,D,20200714,000000,22.3137,22.9422,22.1497,22.8918,1052370.3805228,0
+VIRT.US,D,20200715,000000,22.8879,23.9403,22.8336,23.7919,2107564.5007923,0
+VIRT.US,D,20200716,000000,23.7357,23.9451,23.2749,23.3807,933269.18238032,0
+VIRT.US,D,20200717,000000,23.6076,23.6813,23.2187,23.2507,1153595.1101705,0
+VIRT.US,D,20200720,000000,23.2507,24.2372,23.1798,24.0645,2032866.8421271,0
+VIRT.US,D,20200721,000000,24.1653,24.4563,23.7454,23.8268,1358451.8101774,0
+VIRT.US,D,20200722,000000,23.9636,24.1556,23.5727,23.7725,1066826.1960495,0
+VIRT.US,D,20200723,000000,23.7919,23.9355,23.4437,23.7357,1187582.0500129,0
+VIRT.US,D,20200724,000000,23.2992,23.4631,22.9422,23.08,1904470.7051179,0
+VIRT.US,D,20200727,000000,23.0508,23.6638,22.9888,23.1246,1166582.8696916,0
+VIRT.US,D,20200728,000000,23.1701,23.2701,22.8753,22.9053,904060.64112353,0
+VIRT.US,D,20200729,000000,22.8966,23.0033,22.7143,22.7957,955319.91967177,0
+VIRT.US,D,20200730,000000,22.5669,22.6716,21.9673,22.1226,1733033.9289399,0
+VIRT.US,D,20200731,000000,22.2322,22.6512,22.0208,22.6143,2385562.1427729,0
+VIRT.US,D,20200803,000000,22.6958,23.1091,22.3486,22.6056,1599680.0100974,0
+VIRT.US,D,20200804,000000,22.559,22.7608,22.1303,22.6056,1508178.058672,0
+VIRT.US,D,20200805,000000,22.6056,22.8248,22.4136,22.687,1180621.1552448,0
+VIRT.US,D,20200806,000000,22.687,22.9053,22.2225,22.4416,1318206.0444855,0
+VIRT.US,D,20200807,000000,22.8248,22.9344,20.6899,20.8093,2529435.7550711,0
+VIRT.US,D,20200810,000000,20.9644,21.2651,19.7403,19.9701,2288891.0671819,0
+VIRT.US,D,20200811,000000,20.0613,20.8596,19.7403,20.7995,2506439.6474447,0
+VIRT.US,D,20200812,000000,21.2291,21.8946,21.1545,21.5115,2020078.0536798,0
+VIRT.US,D,20200813,000000,21.6395,21.9208,21.4921,21.8035,1315988.4964041,0
+VIRT.US,D,20200814,000000,21.8035,22.204,21.7462,21.8568,1480771.5973995,0
+VIRT.US,D,20200817,000000,21.9673,22.4679,21.9625,22.4679,1926740.0013091,0
+VIRT.US,D,20200818,000000,22.4583,22.5649,22.1682,22.2856,2020020.3211401,0
+VIRT.US,D,20200819,000000,22.241,22.3767,22.0818,22.2322,1342655.7749827,0
+VIRT.US,D,20200820,000000,22.1585,22.6434,22.1226,22.5669,1190641.8746087,0
+VIRT.US,D,20200821,000000,22.687,22.8966,22.5959,22.7793,1493474.8179757,0
+VIRT.US,D,20200824,000000,22.7336,23.2798,22.6337,23.2274,2133370.9459687,0
+VIRT.US,D,20200825,000000,23.4806,23.5534,23.2225,23.4806,1309756.4749479,0
+VIRT.US,D,20200826,000000,23.4709,24.0005,23.3438,23.8539,1393897.5275814,0
+VIRT.US,D,20200827,000000,23.9199,24.2915,23.6813,23.6989,1235960.8872131,0
+VIRT.US,D,20200828,000000,23.3807,23.5088,22.1682,22.7046,3939704.5813663,0
+VIRT.US,D,20200831,000000,22.9917,23.8938,22.687,23.7832,3911539.3495741,0
+VIRT.US,D,20200901,000000,23.9384,25.016,23.9267,24.5747,2683734.2145099,0
+VIRT.US,D,20200902,000000,24.6126,24.7677,23.0645,23.2225,2361740.2536434,0
+VIRT.US,D,20200903,000000,23.1557,24.2429,22.8627,24.2342,2147421.6027804,0
+VIRT.US,D,20200904,000000,24.3351,25.4215,24.2526,25.1558,2927074.8068144,0
+VIRT.US,D,20200908,000000,25.3477,26.3236,24.6659,24.7212,3269710.2124446,0
+VIRT.US,D,20200909,000000,24.7677,25.7436,24.7677,25.5408,1806871.7851412,0
+VIRT.US,D,20200910,000000,25.5981,26.15,25.0898,25.1596,1821428.6326121,0
+VIRT.US,D,20200911,000000,25.5981,25.9142,25.0073,25.0801,2074847.6768199,0
+VIRT.US,D,20200914,000000,25.2178,25.8725,25.2101,25.3021,1689519.0581963,0
+VIRT.US,D,20200915,000000,25.3109,25.3953,24.1509,24.2526,1887781.8774367,0
+VIRT.US,D,20200916,000000,24.1886,25.2014,24.115,24.7309,1628957.624214,0
+VIRT.US,D,20200917,000000,24.4263,24.8511,24.4185,24.7677,1456865.1713369,0
+VIRT.US,D,20200918,000000,24.7677,25.1713,24.5553,24.8056,1678395.2349519,0
+VIRT.US,D,20200921,000000,24.6659,24.8599,24.0683,24.5117,1223320.5538674,0
+VIRT.US,D,20200922,000000,24.3729,24.7309,24.1325,24.1973,1075041.7426144,0
+VIRT.US,D,20200923,000000,23.5765,23.6076,20.459,20.5706,6818921.1747746,0
+VIRT.US,D,20200924,000000,20.6152,20.8277,20.1903,20.3678,2126103.8625535,0
+VIRT.US,D,20200925,000000,20.9285,21.2185,20.4775,21.0663,1835577.2285534,0
+VIRT.US,D,20200928,000000,21.3058,21.8229,21.0303,21.5085,1808309.9439388,0
+VIRT.US,D,20200929,000000,21.5085,21.7025,21.0158,21.2428,1286262.4241678,0
+VIRT.US,D,20200930,000000,21.3242,21.5725,21.0847,21.1865,2757771.041785,0
+VIRT.US,D,20201001,000000,21.1865,21.5367,20.9653,21.1953,1026815.4842686,0
+VIRT.US,D,20201002,000000,21.0847,21.6841,20.9469,21.5997,1100179.108895,0
+VIRT.US,D,20201005,000000,21.7298,21.8762,21.4708,21.6928,1118443.2101553,0
+VIRT.US,D,20201006,000000,21.7025,21.9965,21.1768,21.5813,956962.20423417,0
+VIRT.US,D,20201007,000000,21.5561,21.9131,21.1584,21.2089,1316099.8377303,0
+VIRT.US,D,20201008,000000,21.1671,21.3145,20.653,20.7074,1036356.8173665,0
+VIRT.US,D,20201009,000000,20.7074,20.8558,20.395,20.4862,925261.88533311,0
+VIRT.US,D,20201012,000000,20.459,20.7219,20.4222,20.5415,912570.00507714,0
+VIRT.US,D,20201013,000000,20.4406,21.1671,20.4406,21.0663,1393906.8060252,0
+VIRT.US,D,20201014,000000,21.205,21.4989,20.9382,21.076,916474.16806385,0
+VIRT.US,D,20201015,000000,21.0847,21.6512,20.9837,21.591,983290.30414296,0
+VIRT.US,D,20201016,000000,21.591,21.7898,21.2874,21.3884,680109.93460047,0
+VIRT.US,D,20201019,000000,21.6647,21.6744,20.9197,20.9837,578564.58317062,0
+VIRT.US,D,20201020,000000,21.076,21.2505,20.6617,20.6617,965443.73285621,0
+VIRT.US,D,20201021,000000,20.6239,20.7946,20.0361,20.0846,1137905.261611,0
+VIRT.US,D,20201022,000000,20.0992,20.5327,20.0002,20.2573,1054574.5264075,0
+VIRT.US,D,20201023,000000,20.4037,20.4445,20.0264,20.2427,751317.86743781,0
+VIRT.US,D,20201026,000000,20.1321,20.2573,19.7685,20.2573,848816.7864085,0
+VIRT.US,D,20201027,000000,20.2573,20.7258,20.1642,20.6714,739206.4053919,0
+VIRT.US,D,20201028,000000,20.6152,20.754,20.0798,20.1642,1363994.1339737,0
+VIRT.US,D,20201029,000000,20.0798,20.2845,19.7393,19.7782,1658956.8950749,0
+VIRT.US,D,20201030,000000,19.7151,19.7538,19.3648,19.6859,1288501.6219516,0
+VIRT.US,D,20201102,000000,19.7588,19.9867,19.6287,19.7151,1152100.2497716,0
+VIRT.US,D,20201103,000000,19.8702,20.754,19.6772,20.3533,2645893.6276531,0
+VIRT.US,D,20201104,000000,20.3387,21.1313,20.1428,20.6617,1461176.5549151,0
+VIRT.US,D,20201105,000000,20.588,20.9285,20.1574,20.2,1158904.4419322,0
+VIRT.US,D,20201106,000000,20.8907,21.8578,20.4959,21.7201,1804244.9545919,0
+VIRT.US,D,20201109,000000,22.3098,22.3641,21.0109,21.2787,1959546.5169053,0
+VIRT.US,D,20201110,000000,21.4349,21.6094,20.588,21.0663,1419931.8101014,0
+VIRT.US,D,20201111,000000,21.1041,21.8675,20.9653,21.8132,1202164.6709389,0
+VIRT.US,D,20201112,000000,21.8229,21.9131,21.2554,21.6191,1023109.2614175,0
+VIRT.US,D,20201113,000000,21.5279,22.0702,21.3534,21.5464,822040.22838005,0
+VIRT.US,D,20201116,000000,21.5638,21.6385,21.0333,21.3534,906856.54553862,0
+VIRT.US,D,20201117,000000,21.3796,21.3796,20.9004,20.9197,1035983.617736,0
+VIRT.US,D,20201118,000000,20.974,21.4542,20.9431,20.9837,1259032.2533286,0
+VIRT.US,D,20201119,000000,20.8907,21.0624,20.7074,20.7637,1076506.7058052,0
+VIRT.US,D,20201120,000000,20.6433,20.9004,20.5327,20.7801,887255.317425,0
+VIRT.US,D,20201123,000000,20.7074,21.2089,20.6802,20.9469,1056285.8838298,0
+VIRT.US,D,20201124,000000,21.0206,21.172,20.7714,20.882,1123042.2254929,0
+VIRT.US,D,20201125,000000,20.7995,21.075,20.6152,20.9653,856287.99558852,0
+VIRT.US,D,20201127,000000,20.9469,21.1768,20.9023,21.076,469485.13533018,0
+VIRT.US,D,20201130,000000,21.0293,21.3368,20.8441,21.206,1812928.5471024,0
+VIRT.US,D,20201201,000000,21.0575,21.7268,21.0575,21.6996,1216909.1491633,0
+VIRT.US,D,20201202,000000,21.6348,22.1546,21.4018,21.5872,946354.88103105,0
+VIRT.US,D,20201203,000000,21.6899,21.9325,21.4755,21.7462,709280.33114363,0
+VIRT.US,D,20201204,000000,21.8481,22.076,21.5735,21.7637,728206.29473223,0
+VIRT.US,D,20201207,000000,21.8393,22.1002,21.7171,21.8801,745053.88689721,0
+VIRT.US,D,20201208,000000,21.8752,22.2022,21.7171,22.0905,706080.29895173,0
+VIRT.US,D,20201209,000000,21.7637,22.0973,21.7268,21.9509,935077.44799391,0
+VIRT.US,D,20201210,000000,21.9422,21.9596,21.5512,21.6715,821694.86408098,0
+VIRT.US,D,20201211,000000,21.6056,21.7637,21.3727,21.4018,791781.16109119,0
+VIRT.US,D,20201214,000000,21.6531,22.0905,21.4484,21.7084,1369972.5446312,0
+VIRT.US,D,20201215,000000,21.8209,22.2574,21.8064,22.2069,851444.647896,0
+VIRT.US,D,20201216,000000,22.239,22.3137,22.0149,22.0245,886841.91120433,0
+VIRT.US,D,20201217,000000,22.1002,22.7511,22.0711,22.7511,921204.11255369,0
+VIRT.US,D,20201218,000000,22.7967,23.3244,22.7511,23.1401,1854852.6801939,0
+VIRT.US,D,20201221,000000,23.2264,23.532,22.8986,23.238,885432.61867652,0
+VIRT.US,D,20201222,000000,23.2264,23.5601,23.1691,23.5048,674131.52394298,0
+VIRT.US,D,20201223,000000,23.5698,23.8676,23.3467,23.3835,697643.10067255,0
+VIRT.US,D,20201224,000000,23.5048,23.5048,23.2614,23.3099,212439.25051313,0
+VIRT.US,D,20201228,000000,23.3002,23.5242,23.1983,23.2614,508251.50469622,0
+VIRT.US,D,20201229,000000,23.2905,23.402,22.7608,22.8724,596163.72928789,0
+VIRT.US,D,20201230,000000,22.8811,23.2177,22.7967,23.1061,588660.56102349,0
+VIRT.US,D,20201231,000000,23.0391,23.4951,22.9306,23.4214,472655.27031411,0
+VIRT.US,D,20210104,000000,23.5601,23.7278,22.8433,23.4951,791581.15907919,0
+VIRT.US,D,20210105,000000,23.5601,23.8201,23.3545,23.4214,894919.31204956,0
+VIRT.US,D,20210106,000000,23.5242,24.1935,23.3195,24.1556,1553021.8087633,0
+VIRT.US,D,20210107,000000,24.2022,24.434,23.7134,23.8201,1102956.4564224,0
+VIRT.US,D,20210108,000000,23.8201,24.1838,23.5242,23.8579,1082293.3619565,0
+VIRT.US,D,20210111,000000,23.7278,23.8123,22.333,22.4029,1690360.3037726,0
+VIRT.US,D,20210112,000000,22.559,23.0431,22.3593,22.5552,1780732.3469242,0
+VIRT.US,D,20210113,000000,22.6483,23.4757,22.5096,22.8724,1455753.8199507,0
+VIRT.US,D,20210114,000000,22.9558,23.082,22.5552,22.9558,1054981.746999,0
+VIRT.US,D,20210115,000000,22.9083,22.9743,22.592,22.7608,569068.61135372,0
+VIRT.US,D,20210119,000000,22.853,23.1886,22.694,23.0479,1033042.3510338,0
+VIRT.US,D,20210120,000000,23.1139,23.3002,22.8898,22.9558,516397.97840126,0
+VIRT.US,D,20210121,000000,22.9277,23.1691,22.918,23.0111,428055.85257763,0
+VIRT.US,D,20210122,000000,23.0576,23.2429,22.8811,23.1139,818958.75408185,0
+VIRT.US,D,20210125,000000,23.1401,24.7512,22.853,24.4729,1671193.1006437,0
+VIRT.US,D,20210126,000000,24.4826,24.5416,23.8249,24.3709,1183303.6564573,0
+VIRT.US,D,20210127,000000,24.3226,25.8774,24.2857,25.5321,3518066.3191219,0
+VIRT.US,D,20210128,000000,26.5234,27.3751,24.5844,25.0771,6392093.1696005,0
+VIRT.US,D,20210129,000000,25.5991,26.0365,25.0121,25.8395,4774976.9016224,0
+VIRT.US,D,20210201,000000,26.3139,27.6913,25.9841,27.5798,3164030.7988081,0
+VIRT.US,D,20210202,000000,27.0588,27.2083,25.9152,26.0365,2938424.405526,0
+VIRT.US,D,20210203,000000,26.5002,26.8736,25.44,25.6728,3145165.6605737,0
+VIRT.US,D,20210204,000000,25.7755,26.0171,24.6862,25.5515,1743748.4697165,0
+VIRT.US,D,20210205,000000,25.5515,26.1286,25.3381,25.7145,1368057.0614441,0
+VIRT.US,D,20210208,000000,26.4477,26.4477,25.6824,26.0171,1341570.1970516,0
+VIRT.US,D,20210209,000000,26.0724,26.3808,25.6534,26.0811,1701788.2537878,0
+VIRT.US,D,20210210,000000,26.0811,27.1985,25.9647,27.0413,3103694.1093546,0
+VIRT.US,D,20210211,000000,26.9764,27.2257,25.2168,25.8395,3414237.4395655,0
+VIRT.US,D,20210212,000000,25.9055,26.3973,25.2731,25.3652,1754080.5324187,0
+VIRT.US,D,20210216,000000,25.5408,27.1433,25.2168,27.1044,2754177.1911984,0
+VIRT.US,D,20210217,000000,27.0588,27.0588,25.7192,26.4166,1810223.3652494,0
+VIRT.US,D,20210218,000000,26.2693,26.6583,25.6349,26.1432,1536216.4850647,0
+VIRT.US,D,20210219,000000,26.1578,26.4826,25.9094,26.0365,1409412.1166458,0
+VIRT.US,D,20210222,000000,25.8395,25.989,25.0121,25.0956,2117708.9327408,0
+VIRT.US,D,20210223,000000,24.8075,25.244,24.305,25.2294,2316656.29495,0
+VIRT.US,D,20210224,000000,25.5894,26.0075,24.7327,25.118,2319048.0715882,0
+VIRT.US,D,20210225,000000,25.18,26.4739,25.05,26.2208,2343990.590548,0
+VIRT.US,D,20210226,000000,26.0249,26.5865,25.565,25.5931,1536264.9391604,0
+VIRT.US,D,20210301,000000,25.9395,26.1568,25.697,25.8367,1141493.9575067,0
+VIRT.US,D,20210302,000000,25.9211,26.1373,24.9918,25.3109,2090557.1132053,0
+VIRT.US,D,20210303,000000,25.4331,25.6115,25.0015,25.2838,1505060.5015365,0
+VIRT.US,D,20210304,000000,25.1994,25.3624,24.6076,25.1277,2241725.6442502,0
+VIRT.US,D,20210305,000000,25.245,25.4991,24.5698,25.3206,1509148.1715239,0
+VIRT.US,D,20210308,000000,25.4525,26.053,25.3671,25.7426,1534966.9879589,0
+VIRT.US,D,20210309,000000,25.9211,26.7096,25.827,26.3246,1814444.0262655,0
+VIRT.US,D,20210310,000000,26.4933,26.5332,25.7192,26.0152,1919338.8959271,0
+VIRT.US,D,20210311,000000,26.278,26.7387,26.1082,26.6902,1033223.7961581,0
+VIRT.US,D,20210312,000000,26.6436,27.8358,26.5883,27.7795,1989016.9164665,0
+VIRT.US,D,20210315,000000,27.9862,28.5012,27.6583,28.2015,2107685.1205623,0
+VIRT.US,D,20210316,000000,28.3432,28.5682,28.0318,28.3616,1318507.0784417,0
+VIRT.US,D,20210317,000000,28.2015,28.4372,27.8551,28.2859,1684183.9529795,0
+VIRT.US,D,20210318,000000,28.4178,28.5206,27.4333,27.5264,1673501.3712873,0
+VIRT.US,D,20210319,000000,27.4507,27.8745,27.378,27.668,1441821.7210327,0
+VIRT.US,D,20210322,000000,27.4138,28.4081,27.4138,28.3519,1306406.9567161,0
+VIRT.US,D,20210323,000000,28.38,28.4711,28.0318,28.2209,905083.33182404,0
+VIRT.US,D,20210324,000000,28.3335,28.4382,27.8921,27.9008,866277.78680616,0
+VIRT.US,D,20210325,000000,27.8833,28.0793,27.5312,27.9862,840098.14199906,0
+VIRT.US,D,20210326,000000,27.9678,28.4372,27.9678,28.4178,871464.43692132,0
+VIRT.US,D,20210329,000000,28.4556,29.1918,28.2907,29.1414,1787220.0410555,0
+VIRT.US,D,20210330,000000,29.1773,29.187,28.378,28.7185,2068764.1104654,0
+VIRT.US,D,20210331,000000,28.7282,29.6565,28.6574,29.1414,3500216.6550206,0
+VIRT.US,D,20210401,000000,29.413,29.5624,28.8029,29.5624,1407526.5306668,0
+VIRT.US,D,20210405,000000,29.7971,30.287,29.7127,30.2103,1248115.6486637,0
+VIRT.US,D,20210406,000000,30.3035,30.3607,29.6187,29.7127,1234756.7513883,0
+VIRT.US,D,20210407,000000,29.6381,30.0979,29.6187,29.9194,867453.05636117,0
+VIRT.US,D,20210408,000000,29.9658,30.1269,29.1318,29.1677,1569238.466746,0
+VIRT.US,D,20210409,000000,29.2714,29.4227,28.896,29.0414,1402667.7189011,0
+VIRT.US,D,20210412,000000,29.1967,29.8349,29.1318,29.3937,1256379.6493242,0
+VIRT.US,D,20210413,000000,29.2714,29.5527,28.7359,28.9241,1335160.854224,0
+VIRT.US,D,20210414,000000,28.8116,29.4586,28.8116,29.2811,769031.44769597,0
+VIRT.US,D,20210415,000000,29.3093,30.0222,29.158,29.2714,1177129.3675407,0
+VIRT.US,D,20210416,000000,29.318,29.7787,29.1124,29.6284,835750.6755837,0
+VIRT.US,D,20210419,000000,29.6187,29.9902,29.4498,29.9009,809710.20743443,0
+VIRT.US,D,20210420,000000,29.9852,29.9852,29.2277,29.2345,725926.89035841,0
+VIRT.US,D,20210421,000000,29.2345,29.478,28.8767,29.3558,886219.22452781,0
+VIRT.US,D,20210422,000000,29.2558,29.4586,28.8116,28.8592,1288108.834495,0
+VIRT.US,D,20210423,000000,28.8767,29.3093,28.7737,28.929,998074.98895743,0
+VIRT.US,D,20210426,000000,28.962,29.3937,28.83,29.0561,1418822.5205916,0
+VIRT.US,D,20210427,000000,29.0094,29.3374,28.9153,28.9435,1298394.5049778,0
+VIRT.US,D,20210428,000000,28.9532,29.1773,28.3703,28.4925,1081590.2620999,0
+VIRT.US,D,20210429,000000,28.54,28.7185,27.7427,28.1181,1478589.1012171,0
+VIRT.US,D,20210430,000000,28.0056,28.2393,27.6583,27.8068,1187106.7874998,0
+VIRT.US,D,20210503,000000,27.7883,28.314,27.4041,27.8165,1985524.097824,0
+VIRT.US,D,20210504,000000,27.6485,28.1724,26.2208,26.7844,4388483.3228259,0
+VIRT.US,D,20210505,000000,26.9997,27.4091,25.5078,26.1276,3425313.8396525,0
+VIRT.US,D,20210506,000000,26.1655,26.8649,25.8794,26.7747,1806220.2321949,0
+VIRT.US,D,20210507,000000,26.5118,26.7203,26.1936,26.3992,1446304.2403531,0
+VIRT.US,D,20210510,000000,26.1102,26.8512,25.9395,26.5496,2018039.8888461,0
+VIRT.US,D,20210511,000000,26.2596,27.282,26.2596,26.925,1917312.0714138,0
+VIRT.US,D,20210512,000000,26.9153,27.0764,26.4759,26.6165,1654505.3039008,0
+VIRT.US,D,20210513,000000,26.4226,27.2344,26.4226,27.0473,1449819.7396361,0
+VIRT.US,D,20210514,000000,27.1976,27.6244,27.057,27.2073,1407136.8360249,0
+VIRT.US,D,20210517,000000,27.2247,27.4788,26.8223,27.2344,1052874.5093056,0
+VIRT.US,D,20210518,000000,27.2441,27.4313,26.8697,26.9735,1429172.1092432,0
+VIRT.US,D,20210519,000000,26.6999,27.0764,26.5166,27.057,1072252.0238285,0
+VIRT.US,D,20210520,000000,26.9735,27.3567,26.9056,27.2441,865021.07313286,0
+VIRT.US,D,20210521,000000,27.3663,27.4973,26.9347,27.215,891086.28379907,0
+VIRT.US,D,20210524,000000,27.2441,27.4235,27.0764,27.1122,721169.11053701,0
+VIRT.US,D,20210525,000000,27.2344,27.3663,27.0714,27.151,1092968.7270812,0
+VIRT.US,D,20210526,000000,27.3567,27.9629,27.3111,27.733,1237157.8064704,0
+VIRT.US,D,20210527,000000,27.7611,28.2161,27.6583,28.089,2477901.2160219,0
+VIRT.US,D,20210528,000000,27.9571,28.8271,27.9279,28.8077,1260790.0029701,0
+VIRT.US,D,20210601,000000,28.9407,29.156,28.5099,28.5342,1555836.270066,0
+VIRT.US,D,20210602,000000,28.5342,29.2617,28.3819,29.2248,1829252.4226586,0
+VIRT.US,D,20210603,000000,29.2248,30.3598,29.1211,29.9912,2510425.2545497,0
+VIRT.US,D,20210604,000000,30.2656,30.2831,29.4935,29.9349,1062088.004054,0
+VIRT.US,D,20210607,000000,29.9815,30.0901,29.3752,29.7923,1608071.8470955,0
+VIRT.US,D,20210608,000000,29.7448,29.9708,29.4702,29.7632,1454435.249985,0
+VIRT.US,D,20210609,000000,29.6691,29.9105,27.2665,27.4741,5343267.1546304,0
+VIRT.US,D,20210610,000000,27.4828,28.2403,27.0201,27.5691,2439794.6471078,0
+VIRT.US,D,20210611,000000,27.7582,28.0512,27.3314,27.4925,1427162.8106794,0
+VIRT.US,D,20210614,000000,27.5875,27.8902,27.214,27.3314,1362219.8893209,0
+VIRT.US,D,20210615,000000,27.3237,27.5118,27.0249,27.2092,1118767.9556902,0
+VIRT.US,D,20210616,000000,27.2277,27.38,26.9735,27.3508,1176878.8495566,0
+VIRT.US,D,20210617,000000,27.3984,28.7612,26.8784,27.8048,1876446.71186,0
+VIRT.US,D,20210618,000000,27.7767,27.9949,27.1433,27.1724,1386162.3982206,0
+VIRT.US,D,20210621,000000,27.2665,27.5118,27.1724,27.3043,1074601.5320003,0
+VIRT.US,D,20210622,000000,27.3043,27.4081,27.0385,27.2471,865382.93244321,0
+VIRT.US,D,20210623,000000,27.218,27.3508,26.2926,26.3954,2509856.1766599,0
+VIRT.US,D,20210624,000000,26.3479,26.4477,25.7095,25.9133,2602965.3607487,0
+VIRT.US,D,20210625,000000,26.0075,26.537,25.8803,26.2538,4363410.9056522,0
+VIRT.US,D,20210628,000000,26.2344,26.3479,25.8231,26.1694,1040821.8107374,0
+VIRT.US,D,20210629,000000,26.244,26.4817,26.1306,26.3197,769939.70425558,0
+VIRT.US,D,20210630,000000,26.3576,26.3954,25.9987,26.1403,1508783.219399,0
+VIRT.US,D,20210701,000000,26.31,26.5419,26.1791,26.4817,1247924.9250955,0
+VIRT.US,D,20210702,000000,26.4992,26.5564,26.215,26.3867,732992.9408234,0
+VIRT.US,D,20210706,000000,27.0482,27.0976,26.215,26.7563,1900969.6389698,0
+VIRT.US,D,20210707,000000,26.8213,26.8784,26.0075,26.0075,1435379.3881825,0
+VIRT.US,D,20210708,000000,25.9609,26.0171,25.4497,25.5632,2261657.803528,0
+VIRT.US,D,20210709,000000,25.7339,25.8376,25.3459,25.8376,2523331.5699525,0
+VIRT.US,D,20210712,000000,25.6291,25.6864,25.2984,25.3741,1483581.9349495,0
+VIRT.US,D,20210713,000000,25.3081,25.3837,24.6359,24.6833,1723004.9620705,0
+VIRT.US,D,20210714,000000,24.664,25.0617,24.5505,24.6833,806470.99959069,0
+VIRT.US,D,20210715,000000,24.5311,24.8483,24.5311,24.693,897020.3641137,0
+VIRT.US,D,20210716,000000,24.693,24.9249,24.5087,24.6173,971104.61454621,0
+VIRT.US,D,20210719,000000,24.4757,24.5214,24.0683,24.4942,1427052.5002914,0
+VIRT.US,D,20210720,000000,24.437,24.793,24.437,24.5505,1141065.0872129,0
+VIRT.US,D,20210721,000000,24.5505,24.8822,24.4709,24.5795,936282.61475691,0
+VIRT.US,D,20210722,000000,24.5698,24.6126,24.0393,24.1158,1559324.9649557,0
+VIRT.US,D,20210723,000000,24.1625,24.3895,23.8985,23.918,1042287.8048666,0
+VIRT.US,D,20210726,000000,23.9829,24.3575,23.9277,24.1915,1180662.3927731,0
+VIRT.US,D,20210727,000000,24.1062,24.3147,23.3874,24.276,1408844.0696943,0
+VIRT.US,D,20210728,000000,24.2109,24.4273,23.9355,24.2382,1350739.3614571,0
+VIRT.US,D,20210729,000000,24.2293,24.5698,24.1342,24.3147,684591.42298263,0
+VIRT.US,D,20210730,000000,24.1062,24.7686,24.1062,24.3525,1194986.2482094,0
+VIRT.US,D,20210802,000000,24.3895,24.5698,24.3331,24.3331,771160.33509167,0
+VIRT.US,D,20210803,000000,24.276,24.6173,24.2663,24.4185,1164745.7378083,0
+VIRT.US,D,20210804,000000,23.1691,23.2827,21.9402,23.1401,6576841.4198963,0
+VIRT.US,D,20210805,000000,23.0178,24.5505,22.9043,24.437,2138245.2218074,0
+VIRT.US,D,20210806,000000,24.4563,25.0006,24.4418,24.788,1959869.2005639,0
+VIRT.US,D,20210809,000000,24.8919,25.3081,24.7494,24.986,1141878.4974576,0
+VIRT.US,D,20210810,000000,24.9016,25.0995,24.3428,24.4467,1543412.4337437,0
+VIRT.US,D,20210811,000000,24.4563,24.8919,24.3622,24.7783,799508.04294632,0
+VIRT.US,D,20210812,000000,24.8337,24.8822,24.4088,24.6737,907256.54956261,0
+VIRT.US,D,20210813,000000,24.6455,25.5059,24.0965,24.6737,2719664.4728709,0
+VIRT.US,D,20210816,000000,24.5698,24.6173,24.2012,24.5989,1262644.660803,0
+VIRT.US,D,20210817,000000,24.3331,24.5262,24.0781,24.2575,1018193.7480505,0
+VIRT.US,D,20210818,000000,24.2012,24.3797,23.9035,23.9451,903934.86666238,0
+VIRT.US,D,20210819,000000,23.8695,24.1528,23.7181,23.9082,604790.62019699,0
+VIRT.US,D,20210820,000000,23.8695,24.0965,23.8695,24.0965,633258.94782176,0
+VIRT.US,D,20210823,000000,24.2109,24.3622,23.9539,24.1625,732240.35593291,0
+VIRT.US,D,20210824,000000,24.0965,24.4757,24.0965,24.4185,723867.07582251,0
+VIRT.US,D,20210825,000000,24.4855,24.4855,24.0024,24.3147,885687.26041344,0
+VIRT.US,D,20210826,000000,24.3797,24.6455,24.1915,24.2109,649517.87427103,0
+VIRT.US,D,20210827,000000,24.2293,24.788,24.2293,24.6261,791179.09317879,0
+VIRT.US,D,20210830,000000,24.6261,24.7969,23.2536,23.6804,3596157.8263618,0
+VIRT.US,D,20210831,000000,23.757,23.7812,23.2836,23.3845,2370392.9180076,0
+VIRT.US,D,20210901,000000,23.3932,23.6619,23.1081,23.5088,1512072.9432148,0
+VIRT.US,D,20210902,000000,23.4991,23.5465,23.1934,23.3079,1128824.7578913,0
+VIRT.US,D,20210903,000000,23.2885,23.5165,23.2225,23.3651,952142.5681204,0
+VIRT.US,D,20210907,000000,23.4796,23.6425,22.9645,22.983,1565235.3336916,0
+VIRT.US,D,20210908,000000,23.0111,23.2225,22.7443,22.821,1252886.8306817,0
+VIRT.US,D,20210909,000000,22.7346,23.5941,22.5814,22.8684,1723604.9681065,0
+VIRT.US,D,20210910,000000,22.849,22.9927,22.4097,22.4291,1334274.2473667,0
+VIRT.US,D,20210913,000000,22.622,22.7152,22.3049,22.5911,1657757.9139412,0
+VIRT.US,D,20210914,000000,22.6454,23.1788,22.4291,23.0207,1673624.0529339,0
+VIRT.US,D,20210915,000000,23.079,23.5844,23.0451,23.0887,1779070.4745358,0
+VIRT.US,D,20210916,000000,23.3748,23.4991,23.145,23.241,1444024.8359793,0
+VIRT.US,D,20210917,000000,23.1837,23.2982,22.9354,23.1644,2214630.526316,0
+VIRT.US,D,20210920,000000,23.0693,23.2933,22.9257,23.2322,1914329.5671834,0
+VIRT.US,D,20210921,000000,23.2322,23.4844,23.1081,23.2031,1311745.1547475,0
+VIRT.US,D,20210922,000000,23.3079,23.403,22.9733,23.1255,794183.24711153,0
+VIRT.US,D,20210923,000000,23.1741,23.2982,22.7395,22.7734,833521.78718199,0
+VIRT.US,D,20210924,000000,22.7637,23.0693,22.7443,22.9548,865911.80374297,0
+VIRT.US,D,20210927,000000,23.079,23.4991,22.9548,23.2885,1238389.7776267,0
+VIRT.US,D,20210928,000000,23.2128,23.4368,23.1216,23.2507,884192.40001452,0
+VIRT.US,D,20210929,000000,23.2225,23.6231,23.1168,23.4224,520990.80810969,0
+VIRT.US,D,20210930,000000,23.3932,23.6522,23.175,23.3371,978220.15004509,0
+VIRT.US,D,20211001,000000,23.3845,23.8618,23.3845,23.6522,945365.18035313,0
+VIRT.US,D,20211004,000000,23.7181,24.0335,23.7181,23.9287,966578.79582119,0
+VIRT.US,D,20211005,000000,23.8229,24.1003,23.6435,23.7084,1019008.1892334,0
+VIRT.US,D,20211006,000000,23.757,24.8744,23.7084,24.8075,1552739.3316948,0
+VIRT.US,D,20211007,000000,24.8841,25.0374,24.4156,24.4544,993569.78899654,0
+VIRT.US,D,20211008,000000,24.6067,24.9229,24.4399,24.4739,830618.66519346,0
+VIRT.US,D,20211011,000000,24.6359,24.8599,24.5398,24.5593,439047.71573166,0
+VIRT.US,D,20211012,000000,24.5496,24.8172,24.4836,24.6067,636643.51795256,0
+VIRT.US,D,20211013,000000,24.5204,24.6687,24.2536,24.3497,824500.04693993,0
+VIRT.US,D,20211014,000000,24.3497,24.4156,24.0335,24.1003,719369.09242907,0
+VIRT.US,D,20211015,000000,24.4156,24.4836,24.048,24.0916,682592.4338009,0
+VIRT.US,D,20211018,000000,24.0916,24.4739,23.9956,24.4447,984136.70441021,0
+VIRT.US,D,20211019,000000,24.5204,25.1703,24.5204,25.1518,702775.11106279,0
+VIRT.US,D,20211020,000000,25.0936,25.4187,24.9229,25.2275,879162.45250668,0
+VIRT.US,D,20211021,000000,25.2091,25.2896,24.664,24.9326,926251.58601102,0
+VIRT.US,D,20211022,000000,24.8172,25.4428,24.6164,25.276,498483.3651929,0
+VIRT.US,D,20211025,000000,25.247,25.3342,25.0451,25.2178,515002.08807012,0
+VIRT.US,D,20211026,000000,25.18,25.5719,25.0753,25.0753,517799.02342343,0
+VIRT.US,D,20211027,000000,24.95,25.018,24.5496,24.664,611745.32933572,0
+VIRT.US,D,20211028,000000,24.5204,24.8647,24.4447,24.664,884460.44394811,0
+VIRT.US,D,20211029,000000,24.6261,24.822,23.403,23.7667,1375444.7646295,0
+VIRT.US,D,20211101,000000,23.9762,24.2342,23.7667,24.177,843730.13729934,0
+VIRT.US,D,20211102,000000,24.1295,25.18,24.0916,25.018,1530677.254083,0
+VIRT.US,D,20211103,000000,25.3138,27.7737,25.3138,27.5497,2520693.399083,0
+VIRT.US,D,20211104,000000,27.5012,27.7019,26.6506,26.8134,1147342.4699502,0
+VIRT.US,D,20211105,000000,26.8134,27.1083,26.2693,26.6602,1236272.2305514,0
+VIRT.US,D,20211108,000000,26.7475,26.7941,26.3168,26.5273,752239.52619412,0
+VIRT.US,D,20211109,000000,26.3643,26.3982,25.7202,26.0501,1000787.3873778,0
+VIRT.US,D,20211110,000000,25.9918,26.2111,25.7154,26.0685,726466.07104024,0
+VIRT.US,D,20211111,000000,26.2693,26.6418,26.2499,26.4982,451187.01310913,0
+VIRT.US,D,20211112,000000,26.5554,27.0433,26.536,26.9948,795435.83703201,0
+VIRT.US,D,20211115,000000,27.1006,27.5351,26.9764,27.377,534805.38007216,0
+VIRT.US,D,20211116,000000,27.6059,27.7737,27.3208,27.5205,812562.81345086,0
+VIRT.US,D,20211117,000000,27.3964,27.7592,27.2509,27.7117,718956.7171466,0
+VIRT.US,D,20211118,000000,27.6545,27.8358,27.348,27.3576,764285.00819482,0
+VIRT.US,D,20211119,000000,27.3576,27.6729,27.2674,27.2917,608916.43489802,0
+VIRT.US,D,20211122,000000,27.2917,27.4061,26.8997,26.9376,649504.47207435,0
+VIRT.US,D,20211123,000000,27.0239,27.4352,26.8619,27.3964,381617.24108138,0
+VIRT.US,D,20211124,000000,27.4352,27.6351,27.1859,27.5584,576247.03408318,0
+VIRT.US,D,20211126,000000,27.3673,28.0696,27.3673,27.8068,810657.63964588,0
+VIRT.US,D,20211129,000000,27.6351,27.6922,27.0908,27.2723,1131989.7381842,0
+VIRT.US,D,20211130,000000,27.2723,27.4168,26.9735,27.1471,987657.35838423,0
+VIRT.US,D,20211201,000000,27.022,27.2411,26.5496,26.6844,870859.27619431,0
+VIRT.US,D,20211202,000000,26.6175,27.1946,26.4914,26.8387,716390.71195148,0
+VIRT.US,D,20211203,000000,26.8387,26.8871,26.4051,26.829,1002397.7128558,0
+VIRT.US,D,20211206,000000,26.829,27.0694,26.3188,26.993,789265.67186817,0
+VIRT.US,D,20211207,000000,27.0597,27.3158,26.7707,27.0316,799271.95809711,0
+VIRT.US,D,20211208,000000,27.0316,27.0889,26.8193,26.9444,606805.07345182,0
+VIRT.US,D,20211209,000000,26.8193,26.9153,26.3663,26.4149,854818.90864475,0
+VIRT.US,D,20211210,000000,26.4051,26.665,26.1742,26.2315,594525.56847831,0
+VIRT.US,D,20211213,000000,26.2218,26.2751,25.1431,25.2198,969367.48366884,0
+VIRT.US,D,20211214,000000,25.2877,26.5496,25.1722,26.4632,1963449.6489538,0
+VIRT.US,D,20211215,000000,26.4817,26.5011,26.0772,26.3382,875294.37235719,0
+VIRT.US,D,20211216,000000,26.503,26.7707,26.3954,26.569,856825.11439392,0
+VIRT.US,D,20211217,000000,26.3915,27.8212,26.3915,27.6864,2656998.8940098,0
+VIRT.US,D,20211220,000000,27.1665,27.8018,26.7329,27.1471,1149877.5469991,0
+VIRT.US,D,20211221,000000,27.1471,27.6525,26.9833,26.993,1022452.5537802,0
+VIRT.US,D,20211222,000000,27.0986,27.2043,26.8193,27.1568,609860.77429487,0
+VIRT.US,D,20211223,000000,27.1762,27.508,27.0597,27.3488,603199.8825449,0
+VIRT.US,D,20211227,000000,27.378,27.5031,27.219,27.4556,744920.89586862,0
+VIRT.US,D,20211228,000000,27.3877,27.7582,27.3295,27.4934,778397.52129888,0
+VIRT.US,D,20211229,000000,27.5807,27.7621,27.4265,27.6001,433953.85005504,0
+VIRT.US,D,20211230,000000,27.5419,27.8407,27.4216,27.6282,498340.06478225,0
+VIRT.US,D,20211231,000000,27.6864,27.9658,27.5419,27.7728,889760.49726596,0
+VIRT.US,D,20220103,000000,27.6961,27.7631,27.185,27.3586,731098.07640049,0
+VIRT.US,D,20220104,000000,27.8407,27.9076,27.05,27.6088,1034764.0178381,0
+VIRT.US,D,20220105,000000,27.7534,28.1297,27.5613,27.6378,750096.20566352,0
+VIRT.US,D,20220106,000000,27.9658,28.5914,27.9173,28.4188,837492.96115211,0
+VIRT.US,D,20220107,000000,28.4857,28.7844,28.2645,28.5149,1302636.8156962,0
+VIRT.US,D,20220110,000000,28.6012,29.2666,28.5914,29.218,900796.69076285,0
+VIRT.US,D,20220111,000000,29.2947,29.9601,29.2277,29.8252,1394835.681349,0
+VIRT.US,D,20220112,000000,29.931,29.931,29.4683,29.6808,940380.59412638,0
+VIRT.US,D,20220113,000000,29.7002,29.8534,28.3896,28.4663,1181351.0594949,0
+VIRT.US,D,20220114,000000,28.476,28.476,27.6767,28.0046,1197761.5338604,0
+VIRT.US,D,20220118,000000,28.0046,28.4857,27.5516,28.4091,1684524.1625875,0
+VIRT.US,D,20220119,000000,28.5633,28.8707,28.2645,28.4285,1031906.2571306,0
+VIRT.US,D,20220120,000000,28.4479,28.8805,27.7446,27.8115,1022428.8422014,0
+VIRT.US,D,20220121,000000,27.9464,27.9658,27.3208,27.4934,1013641.1249322,0
+VIRT.US,D,20220124,000000,27.3014,27.7252,26.8096,27.7058,1311263.7066053,0
+VIRT.US,D,20220125,000000,27.7349,28.2219,27.1878,27.9464,1515281.2229123,0
+VIRT.US,D,20220126,000000,27.8979,28.4857,27.8601,28.1772,1321592.6764927,0
+VIRT.US,D,20220127,000000,28.2548,29.1221,28.2548,28.7942,1626902.9643691,0
+VIRT.US,D,20220128,000000,28.8039,29.4305,28.4857,29.4111,1246489.8591126,0
+VIRT.US,D,20220131,000000,29.3334,29.8534,29.189,29.7961,1255525.0015513,0
+VIRT.US,D,20220201,000000,29.6905,29.9407,29.093,29.3528,845871.39595353,0
+VIRT.US,D,20220202,000000,29.3917,29.9407,29.2277,29.9115,1094760.4976834,0
+VIRT.US,D,20220203,000000,29.9115,30.7109,29.6565,29.8922,1930007.0444844,0
+VIRT.US,D,20220204,000000,29.8447,30.5857,29.4877,30.4897,1319040.0734943,0
+VIRT.US,D,20220207,000000,30.7691,31.0562,30.4655,30.9136,1618767.8309844,0
+VIRT.US,D,20220208,000000,31.1541,33.6208,31.1444,33.1776,2609007.689575,0
+VIRT.US,D,20220209,000000,33.2163,33.7848,33.1193,33.5723,2009614.0308873,0
+VIRT.US,D,20220210,000000,33.5432,34.3338,33.3318,33.7362,1877949.8197645,0
+VIRT.US,D,20220211,000000,33.7168,34.555,33.5054,34.3813,1503630.5902446,0
+VIRT.US,D,20220214,000000,34.1989,34.488,33.5025,33.6587,1274864.3713606,0
+VIRT.US,D,20220215,000000,33.678,34.2852,33.225,33.293,1238604.2127736,0
+VIRT.US,D,20220216,000000,33.2444,34.0796,32.9749,33.9478,1211675.0758907,0
+VIRT.US,D,20220217,000000,33.8517,34.0923,33.5917,33.746,876004.68878123,0
+VIRT.US,D,20220218,000000,33.649,34.0592,33.5723,33.8323,878296.46441351,0
+VIRT.US,D,20220222,000000,33.7265,33.8808,33.3415,33.6683,873240.74345052,0
+VIRT.US,D,20220223,000000,33.7168,34.0525,32.8594,33.062,1396990.3421998,0
+VIRT.US,D,20220224,000000,32.6663,33.8032,32.4083,33.3415,1640188.6650318,0
+VIRT.US,D,20220225,000000,33.1096,33.7508,32.7343,33.7168,1314854.4643773,0
+VIRT.US,D,20220228,000000,33.7362,34.3328,33.5132,34.0272,1358811.6076114,0
+VIRT.US,D,20220301,000000,34.0467,35.1621,33.9594,34.8517,1360496.1606402,0
+VIRT.US,D,20220302,000000,34.6189,35.3756,34.1339,35.104,975594.35043401,0
+VIRT.US,D,20220303,000000,35.1815,35.5986,34.5996,34.7645,655574.63623219,0
+VIRT.US,D,20220304,000000,34.5122,34.551,33.8527,34.0564,765089.13999563,0
+VIRT.US,D,20220307,000000,33.8332,33.8332,32.2813,32.4268,1629074.1202313,0
+VIRT.US,D,20220308,000000,32.4752,32.5565,31.8448,32.0775,1416171.9784636,0
+VIRT.US,D,20220309,000000,32.2716,32.8148,31.8933,32.4946,981349.04750077,0
+VIRT.US,D,20220310,000000,32.3395,32.7857,31.9903,32.679,799591.54894102,0
+VIRT.US,D,20220311,000000,32.6984,32.8342,32.2619,32.5529,700094.67172679,0
+VIRT.US,D,20220314,000000,32.4946,32.9236,32.1552,32.6984,698381.25242816,0
+VIRT.US,D,20220315,000000,32.9117,33.6101,32.3783,33.4161,1128109.2867761,0
+VIRT.US,D,20220316,000000,33.5714,34.3183,33.5617,34.1825,1194800.6793323,0
+VIRT.US,D,20220317,000000,34.0951,34.2494,33.746,34.1339,1093657.3938029,0
+VIRT.US,D,20220318,000000,34.1922,34.8905,34.0564,34.7742,1841947.3957292,0
+VIRT.US,D,20220321,000000,34.9196,34.9876,33.9691,34.0564,893407.95663933,0
+VIRT.US,D,20220322,000000,34.0564,34.5559,33.9981,34.4735,825373.25160054,0
+VIRT.US,D,20220323,000000,34.3958,34.3958,33.9691,33.9885,819368.03654969,0
+VIRT.US,D,20220324,000000,34.0272,35.3853,33.8235,35.327,1315227.6640079,0
+VIRT.US,D,20220325,000000,35.0457,36.1515,34.8857,36.0545,1661166.1956507,0
+VIRT.US,D,20220328,000000,36.2001,36.5492,35.9285,36.3359,1118481.3548689,0
+VIRT.US,D,20220329,000000,36.3165,36.5686,35.3853,35.8897,1516615.2569511,0
+VIRT.US,D,20220330,000000,36.1709,37.3834,36.006,36.4813,1905410.9207619,0
+VIRT.US,D,20220331,000000,36.6753,37.141,36.0836,36.1031,1179550.0104487,0
+VIRT.US,D,20220401,000000,36.6559,37.073,36.4328,36.8887,1225010.2615873,0
+VIRT.US,D,20220404,000000,37.0343,37.0343,36.1127,36.2776,1287465.5290544,0
+VIRT.US,D,20220405,000000,36.3842,37.3156,36.2971,36.9469,1908493.4259983,0
+VIRT.US,D,20220406,000000,36.9179,37.4707,36.1904,36.3068,1339244.4004585,0
+VIRT.US,D,20220407,000000,36.5008,36.525,35.7053,35.9285,1412705.9642146,0
+VIRT.US,D,20220408,000000,36.1273,36.2631,35.7538,36.0642,1223518.494003,0
+VIRT.US,D,20220411,000000,36.1224,36.4183,35.8363,35.9479,1086005.7704368,0
+VIRT.US,D,20220412,000000,35.8897,36.2679,35.2106,35.3464,919977.29608836,0
+VIRT.US,D,20220413,000000,35.4725,36.1565,35.4144,35.8897,1045574.4358679,0
+VIRT.US,D,20220414,000000,36.0836,36.3456,35.8994,36.0254,870996.39097573,0
+VIRT.US,D,20220418,000000,35.7441,35.9091,34.7693,35.2979,1315991.5892187,0
+VIRT.US,D,20220419,000000,35.2591,35.3561,34.5219,34.8615,1261131.2435163,0
+VIRT.US,D,20220420,000000,34.9973,35.1719,34.6966,34.9099,1241668.1611224,0
+VIRT.US,D,20220421,000000,34.9682,35.0553,33.8041,33.9981,1703761.4695144,0
+VIRT.US,D,20220422,000000,34.2309,34.6383,33.1737,33.1931,1646444.3980668,0
+VIRT.US,D,20220425,000000,33.3871,33.9399,32.8439,33.358,1815880.1231866,0
+VIRT.US,D,20220426,000000,33.3967,33.5325,32.7663,32.776,1580991.1622963,0
+VIRT.US,D,20220427,000000,32.9797,33.3677,32.7372,32.7954,1935291.6337291,0
+VIRT.US,D,20220428,000000,32.3492,32.4461,27.9745,28.4982,4041686.0196574,0
+VIRT.US,D,20220429,000000,28.2267,28.7893,27.5768,28.0133,2627496.5353642,0
+VIRT.US,D,20220502,000000,28.0716,28.411,27.6495,27.9163,1957666.0856173,0
+VIRT.US,D,20220503,000000,27.9261,28.3335,27.4895,27.8775,1291997.5334086,0
+VIRT.US,D,20220504,000000,28.0425,28.7893,27.7125,28.5953,1760971.3233886,0
+VIRT.US,D,20220505,000000,28.2461,28.896,27.4507,27.8096,1694368.5915182,0
+VIRT.US,D,20220506,000000,27.5381,27.7514,26.5777,26.7329,1924058.5310349,0
+VIRT.US,D,20220509,000000,26.5196,26.9366,25.8794,25.9569,1306116.2321419,0
+VIRT.US,D,20220510,000000,26.2868,26.4323,25.4234,25.6854,2739850.2429474,0
+VIRT.US,D,20220511,000000,25.7048,26.0733,25.1907,25.2391,1122655.6236656,0
+VIRT.US,D,20220512,000000,25.0257,25.4525,24.725,25.181,1691045.8776797,0
+VIRT.US,D,20220513,000000,25.4622,26.2285,25.4428,25.9375,1392295.449609,0
+VIRT.US,D,20220516,000000,25.8017,25.9278,24.9094,25.4622,1345328.9977512,0
+VIRT.US,D,20220517,000000,25.7823,26.0152,25.1033,25.4914,1088657.343503,0
+VIRT.US,D,20220518,000000,25.3362,25.5107,24.7347,24.8414,1033442.3550578,0
+VIRT.US,D,20220519,000000,24.7347,25.4187,24.7347,25.2198,1250213.6079132,0
+VIRT.US,D,20220520,000000,25.3168,25.5011,24.9433,25.1907,1062768.4232701,0
+VIRT.US,D,20220523,000000,25.6757,25.7339,25.2391,25.4914,956678.69622748,0
+VIRT.US,D,20220524,000000,25.7048,25.7048,24.8027,25.1713,1115435.9634079,0
+VIRT.US,D,20220525,000000,25.1713,25.3478,24.7347,25.0646,1138626.9183554,0
+VIRT.US,D,20220526,000000,25.0743,25.5301,25.0743,25.3749,833541.37500791,0
+VIRT.US,D,20220527,000000,25.3265,25.7242,25.2343,25.7242,1015191.6559942,0
+VIRT.US,D,20220531,000000,26.0521,26.0521,25.3522,25.5773,1412525.8998822,0
+VIRT.US,D,20220601,000000,25.5675,25.7828,25.0292,25.499,1082380.8704078,0
+VIRT.US,D,20220602,000000,25.3424,25.6654,25.0977,25.5969,1701320.3057901,0
+VIRT.US,D,20220603,000000,25.4501,25.4892,24.8823,24.9117,1135915.1963326,0
+VIRT.US,D,20220606,000000,25.2249,25.5479,23.8643,24.0796,4139922.1480426,0
+VIRT.US,D,20220607,000000,23.6294,23.9719,22.9589,23.5217,6214112.1702369,0
+VIRT.US,D,20220608,000000,23.3162,23.4923,22.4646,23.1693,4242549.867966,0
+VIRT.US,D,20220609,000000,23.2378,23.7028,22.8562,23.3456,1825533.5906245,0
+VIRT.US,D,20220610,000000,23.1987,23.2183,22.6016,23.1498,1488791.0137889,0
+VIRT.US,D,20220613,000000,22.6212,22.7546,22.2737,22.445,1478185.6964837,0
+VIRT.US,D,20220614,000000,22.5038,23.1498,22.4646,22.6016,1730971.4694029,0
+VIRT.US,D,20220615,000000,22.768,22.8952,22.029,22.5723,2583815.3103569,0
+VIRT.US,D,20220616,000000,22.2199,22.582,22.0572,22.2981,1402952.4071101,0
+VIRT.US,D,20220617,000000,22.2297,22.8756,22.2149,22.582,1809158.2288015,0
+VIRT.US,D,20220621,000000,22.8268,23.235,22.6309,23.0225,1511471.7429568,0
+VIRT.US,D,20220622,000000,22.9246,23.2918,22.9246,23.2281,1180894.5731087,0
+VIRT.US,D,20220623,000000,23.3553,23.6196,23.1498,23.6,803382.66791381,0
+VIRT.US,D,20220624,000000,23.8839,23.8937,23.1302,23.2183,2407845.2982982,0
+VIRT.US,D,20220627,000000,23.2183,23.4532,22.9834,23.2476,1632386.2541107,0
+VIRT.US,D,20220628,000000,23.3651,23.6588,23.1449,23.2476,1029133.6164571,0
+VIRT.US,D,20220629,000000,23.2672,23.2918,22.9736,23.0519,880077.87897739,0
+VIRT.US,D,20220630,000000,22.954,23.1987,22.7191,22.9148,1167482.8973951,0
+VIRT.US,D,20220701,000000,22.8756,22.9148,22.2591,22.8464,1333053.9570552,0
+VIRT.US,D,20220705,000000,22.5918,22.9638,22.2688,22.9246,959660.15551679,0
+VIRT.US,D,20220706,000000,22.7778,23.0225,22.1709,22.1905,1486982.7668348,0
+VIRT.US,D,20220707,000000,22.2003,22.4743,21.98,22.073,1088574.8824318,0
+VIRT.US,D,20220708,000000,22.0045,22.3227,21.7794,22.1807,764897.65604568,0
+VIRT.US,D,20220711,000000,22.0338,22.0338,21.5983,21.6228,843191.68433136,0
+VIRT.US,D,20220712,000000,21.613,21.7402,21.1236,21.241,1086116.8925044,0
+VIRT.US,D,20220713,000000,21.1627,21.4367,21.0648,21.104,948233.46501893,0
+VIRT.US,D,20220714,000000,20.8006,20.8495,20.4579,20.5949,1153865.8783834,0
+VIRT.US,D,20220715,000000,20.8006,21.0551,20.7026,20.9082,933165.76201017,0
+VIRT.US,D,20220718,000000,21.0942,21.3879,20.9033,20.9767,762610.27472921,0
+VIRT.US,D,20220719,000000,21.0453,21.4465,20.9473,21.3781,984769.24796709,0
+VIRT.US,D,20220720,000000,21.2116,21.4661,21.0061,21.3291,928324.35957213,0
+VIRT.US,D,20220721,000000,21.4367,21.7206,21.3095,21.6815,1070013.2785288,0
+VIRT.US,D,20220722,000000,21.6717,21.8871,21.6032,21.7598,736027.00128755,0
+VIRT.US,D,20220725,000000,21.7794,22.0436,21.6424,21.8381,952454.75112864,0
+VIRT.US,D,20220726,000000,21.6913,22.0534,21.6424,21.7304,790635.03769187,0
+VIRT.US,D,20220727,000000,21.7794,22.4206,21.5151,22.3765,1416043.2977708,0
+VIRT.US,D,20220728,000000,22.0241,22.8072,21.9556,22.6701,1827168.1641423,0
+VIRT.US,D,20220729,000000,22.6897,23.4434,22.6897,22.8366,1378876.1608014,0
+VIRT.US,D,20220801,000000,22.7582,22.9246,22.5331,22.6603,823654.44435986,0
+VIRT.US,D,20220802,000000,22.8268,22.9883,22.5625,22.768,667260.49339374,0
+VIRT.US,D,20220803,000000,22.954,23.0225,22.6751,23.0127,755249.58585687,0
+VIRT.US,D,20220804,000000,23.2281,24.3489,23.2281,24.0405,1284812.5845028,0
+VIRT.US,D,20220805,000000,23.9231,24.0209,23.6,23.649,851522.90122989,0
+VIRT.US,D,20220808,000000,23.6294,24.3341,23.6294,23.9622,857996.83396882,0
+VIRT.US,D,20220809,000000,23.8937,24.1678,23.5756,23.6294,664224.27308442,0
+VIRT.US,D,20220810,000000,23.737,23.9181,23.556,23.6098,1280496.2888073,0
+VIRT.US,D,20220811,000000,23.7664,24.4223,23.7078,24.2559,917463.64015481,0
+VIRT.US,D,20220812,000000,24.4027,24.9312,24.3831,24.8921,659555.52247421,0
+VIRT.US,D,20220815,000000,24.6278,24.941,24.5691,24.7943,567026.40206539,0
+VIRT.US,D,20220816,000000,24.7355,25.1661,24.6865,25.0096,683150.59120364,0
+VIRT.US,D,20220817,000000,24.7747,25.0585,24.618,24.9508,768704.16912525,0
+VIRT.US,D,20220818,000000,24.941,24.941,24.5594,24.853,434384.84752978,0
+VIRT.US,D,20220819,000000,24.7551,24.7551,24.3635,24.3929,546906.84527818,0
+VIRT.US,D,20220822,000000,24.158,24.2657,23.786,23.835,1053765.6177618,0
+VIRT.US,D,20220823,000000,23.7958,23.9133,23.4043,23.463,914678.73552386,0
+VIRT.US,D,20220824,000000,23.4728,23.7322,23.3162,23.5021,1350165.8985697,0
+VIRT.US,D,20220825,000000,23.5511,23.737,23.3162,23.4825,861885.07572429,0
+VIRT.US,D,20220826,000000,23.4825,23.5951,22.812,22.8854,732821.19397576,0
+VIRT.US,D,20220829,000000,22.7093,23.0176,22.5429,22.8952,932802.06940246,0
+VIRT.US,D,20220830,000000,22.7876,22.9442,22.5625,22.7191,1307131.6642798,0
+VIRT.US,D,20220831,000000,22.8477,22.8477,22.4224,22.7092,1499068.808488,0
+VIRT.US,D,20220901,000000,22.5707,23.0999,22.3504,22.996,1847668.9115547,0
+VIRT.US,D,20220902,000000,23.1246,23.268,22.3086,22.3333,900137.08601316,0
+VIRT.US,D,20220906,000000,22.2245,22.2542,20.919,21.3838,2011453.0878009,0
+VIRT.US,D,20220907,000000,21.4234,21.8388,21.4135,21.7893,1050699.8315191,0
+VIRT.US,D,20220908,000000,21.6212,22.2641,21.3344,22.0861,803163.75053689,0
+VIRT.US,D,20220909,000000,22.3333,22.5015,22.2295,22.3234,858691.33313894,0
+VIRT.US,D,20220912,000000,22.4421,22.9169,22.3729,22.6103,770669.78689371,0
+VIRT.US,D,20220913,000000,22.3234,22.4125,21.7399,21.8784,748887.84119756,0
+VIRT.US,D,20220914,000000,22.0267,22.1207,21.7399,21.9377,1004706.39986,0
+VIRT.US,D,20220915,000000,21.7597,22.185,21.6311,22.1157,974285.07772615,0
+VIRT.US,D,20220916,000000,22.0218,22.1652,21.6756,21.7003,2010180.1826008,0
+VIRT.US,D,20220919,000000,21.4728,21.9278,21.4728,21.8091,880461.14629942,0
+VIRT.US,D,20220920,000000,21.7597,21.908,21.1563,21.4234,815511.63870934,0
+VIRT.US,D,20220921,000000,21.5421,21.7597,21.1761,21.1761,676358.53195114,0
+VIRT.US,D,20220922,000000,22.7191,23.4807,22.0069,22.9861,4073875.9689725,0
+VIRT.US,D,20220923,000000,22.8279,22.9565,21.9377,22.4619,1766557.855415,0
+VIRT.US,D,20220926,000000,22.2443,22.6103,22.0168,22.0465,1531561.7610866,0
+VIRT.US,D,20220927,000000,22.2146,22.2839,21.2948,21.6904,1207007.3326621,0
+VIRT.US,D,20220928,000000,21.6212,21.8091,21.2058,21.4234,1162488.0040862,0
+VIRT.US,D,20220929,000000,21.275,21.2948,20.37,20.7014,1746955.7219598,0
+VIRT.US,D,20220930,000000,20.5827,20.8497,20.2068,20.5431,1230020.7307282,0
+VIRT.US,D,20221003,000000,20.6915,21.3393,20.4244,21.1168,1042754.0317035,0
+VIRT.US,D,20221004,000000,21.4036,21.9773,21.2602,21.9476,847150.25858818,0
+VIRT.US,D,20221005,000000,21.8388,22.1207,21.5421,21.9872,913689.1283503,0
+VIRT.US,D,20221006,000000,21.908,22.0762,21.73,21.7893,528215.21626562,0
+VIRT.US,D,20221007,000000,21.7498,21.7597,21.3739,21.5223,592129.41414568,0
+VIRT.US,D,20221010,000000,21.5124,21.7795,21.4135,21.5619,862189.54758884,0
+VIRT.US,D,20221011,000000,21.4135,21.5915,21.008,21.0772,861863.99121518,0
+VIRT.US,D,20221012,000000,21.2948,21.7992,21.2058,21.3542,968558.52089255,0
+VIRT.US,D,20221013,000000,21.0574,21.5421,20.7211,21.4135,802878.63594878,0
+VIRT.US,D,20221014,000000,21.6904,22.0168,21.2256,21.2454,824709.11178759,0
+VIRT.US,D,20221017,000000,21.5124,21.7399,21.0327,21.1069,763281.07267409,0
+VIRT.US,D,20221018,000000,21.5025,22.1553,21.369,21.4827,811760.66309976,0
+VIRT.US,D,20221019,000000,21.3245,21.5124,20.9091,20.9981,508859.77770235,0
+VIRT.US,D,20221020,000000,20.9288,21.0475,20.1969,20.8398,1445774.6234929,0
+VIRT.US,D,20221021,000000,20.8398,21.73,20.7671,21.7201,892195.33037618,0
+VIRT.US,D,20221024,000000,21.7597,21.8883,21.4135,21.4728,667756.56416508,0
+VIRT.US,D,20221025,000000,21.4629,22.4273,21.3739,22.274,1086696.0537907,0
+VIRT.US,D,20221026,000000,22.2839,22.4125,21.7943,21.8487,587666.66311046,0
+VIRT.US,D,20221027,000000,21.8981,22.4916,21.8981,22.0762,527239.55818928,0
+VIRT.US,D,20221028,000000,22.0762,22.4768,21.8402,22.3333,602782.79150366,0
+VIRT.US,D,20221031,000000,22.2443,22.4421,22.1157,22.1355,584284.71879401,0
+VIRT.US,D,20221101,000000,22.3729,22.452,22.1553,22.3234,439596.14263893,0
+VIRT.US,D,20221102,000000,22.2245,22.5213,21.8784,21.9278,993041.97786331,0
+VIRT.US,D,20221103,000000,21.9278,22.7784,21.7696,22.2542,876404.83520896,0
+VIRT.US,D,20221104,000000,22.5114,22.7749,21.8883,22.1157,1032366.5590855,0
+VIRT.US,D,20221107,000000,22.2839,22.5806,22.0663,22.541,657343.81543111,0
+VIRT.US,D,20221108,000000,22.4421,22.6795,22.185,22.5608,1144279.0901432,0
+VIRT.US,D,20221109,000000,22.541,22.7191,21.7152,21.7597,927906.4380597,0
+VIRT.US,D,20221110,000000,22.4224,22.9466,22.3039,22.8575,1356804.7173765,0
+VIRT.US,D,20221111,000000,22.9861,23.1197,22.541,22.6202,1355185.0238653,0
+VIRT.US,D,20221114,000000,22.5213,22.6498,21.8883,22.1454,776025.29034491,0
+VIRT.US,D,20221115,000000,22.3729,22.5114,21.9476,22.0861,717701.15827222,0
+VIRT.US,D,20221116,000000,21.9476,22.0218,21.369,21.3937,770042.93921772,0
+VIRT.US,D,20221117,000000,21.1464,21.3393,20.9684,21.2849,915341.17528994,0
+VIRT.US,D,20221118,000000,21.3937,21.6311,21.275,21.6212,1133327.4546168,0
+VIRT.US,D,20221121,000000,21.5223,22.3234,21.5223,22.1454,1388967.0583782,0
+VIRT.US,D,20221122,000000,22.1949,22.7537,22.1949,22.2839,1104746.2337254,0
+VIRT.US,D,20221123,000000,22.2938,22.3729,22.0218,22.0465,742682.04920522,0
+VIRT.US,D,20221125,000000,21.9575,22.2839,21.8784,22.0069,401279.57292148,0
+VIRT.US,D,20221128,000000,21.9674,22.1998,21.7646,21.8685,940697.16378389,0
+VIRT.US,D,20221129,000000,21.8388,21.9723,21.5322,21.73,791544.82554895,0
+VIRT.US,D,20221130,000000,21.85,22.27,21.55,22.18,980126,0
+VIRT.US,D,20221201,000000,22.23,22.45,21.83,21.92,620311,0
+VIRT.US,D,20221202,000000,21.7,22.04,21.6,21.9,514908,0
+VIRT.US,D,20221205,000000,21.87,22.65,21.69,22.61,1329838,0
+VIRT.US,D,20221206,000000,22.59,22.92,22,22.26,990344,0
+VIRT.US,D,20221207,000000,22.25,22.25,21.675,21.76,971052,0
+VIRT.US,D,20221208,000000,21.88,22.16,21.34,21.46,1613372,0
+VIRT.US,D,20221209,000000,21.46,21.74,21.37,21.55,1017017,0
+VIRT.US,D,20221212,000000,21.52,21.615,20.8203,21.25,968554,0
+VIRT.US,D,20221213,000000,21.78,21.91,21.43,21.53,1351007,0
+VIRT.US,D,20221214,000000,21.41,21.5,19.91,20.16,3833760,0
+VIRT.US,D,20221215,000000,20.01,20.235,19.775,20.01,1732795,0
+VIRT.US,D,20221216,000000,19.8,20.215,19.59,20.18,2031505,0
+VIRT.US,D,20221219,000000,20.2,20.23,19.705,19.99,1182038,0
+VIRT.US,D,20221220,000000,20.03,20.47,19.9832,20.35,694216,0
+VIRT.US,D,20221221,000000,20.6,20.735,20.4016,20.63,898039,0
+VIRT.US,D,20221222,000000,20.46,20.63,20.28,20.6,626082,0
+VIRT.US,D,20221223,000000,20.69,20.885,20.53,20.84,511056,0
+VIRT.US,D,20221227,000000,20.87,20.92,20.46,20.56,438458,0
+VIRT.US,D,20221228,000000,20.63,20.72,20.375,20.39,407039,0
+VIRT.US,D,20221229,000000,20.54,20.94,20.54,20.68,603574,0
+VIRT.US,D,20221230,000000,20.53,20.79,20.35,20.41,1090483,0
+VIRT.US,D,20230103,000000,20.5,20.84,20.45,20.69,553915,0
+VIRT.US,D,20230104,000000,20.65,21.07,20.62,20.96,873006,0
+VIRT.US,D,20230105,000000,20.83,21.415,20.83,21.17,1019832,0
+VIRT.US,D,20230106,000000,21.12,21.4228,20.39,21.23,916089,0
+VIRT.US,D,20230109,000000,21.23,21.64,21,21.3,733498,0
+VIRT.US,D,20230110,000000,21.19,21.655,21.18,21.62,517656,0
+VIRT.US,D,20230111,000000,21.44,21.46,20.37,20.61,1471922,0
+VIRT.US,D,20230112,000000,20.32,20.65,20.29,20.57,1297043,0
+VIRT.US,D,20230113,000000,20.38,20.52,20.11,20.14,1126957,0
+VIRT.US,D,20230117,000000,20.14,20.37,20.075,20.26,1657058,0
+VIRT.US,D,20230118,000000,20.36,20.38,20.07,20.09,1063333,0
+VIRT.US,D,20230119,000000,19.97,20.08,19.74,19.78,916400,0
+VIRT.US,D,20230120,000000,19.84,20.16,19.71,20.1,1774349,0
+VIRT.US,D,20230123,000000,20.13,20.35,19.885,20.33,1949381,0
+VIRT.US,D,20230124,000000,20.25,20.48,20.02,20.12,1001191,0
+VIRT.US,D,20230125,000000,20,20.49,19.94,20.49,1898242,0
+VIRT.US,D,20230126,000000,19.69,19.92,18.41,19.26,4794007,0
+VIRT.US,D,20230127,000000,19.19,20.07,19.041,19.87,1555701,0
+VIRT.US,D,20230130,000000,19.75,19.93,19.6,19.73,1457334,0
+VIRT.US,D,20230131,000000,19.72,19.74,19.22,19.31,1766055,0
+VIRT.US,D,20230201,000000,19.3,19.635,19.01,19.38,1526765,0
+VIRT.US,D,20230202,000000,19.43,19.8,19.265,19.48,1652424,0
+VIRT.US,D,20230203,000000,19.35,19.57,19.17,19.41,1233967,0
+VIRT.US,D,20230206,000000,19.3,19.35,19.1,19.18,1421018,0
+VIRT.US,D,20230207,000000,19.12,19.33,18.96,19.31,1346380,0
+VIRT.US,D,20230208,000000,19.29,19.73,19.27,19.43,1612917,0
+VIRT.US,D,20230209,000000,19.48,19.62,19.115,19.16,1580346,0
+VIRT.US,D,20230210,000000,19.2,20.03,19.11,20.02,1896587,0
+VIRT.US,D,20230213,000000,20.02,20.35,20.02,20.34,1087990,0
+VIRT.US,D,20230214,000000,20.34,20.34,19.9301,20.04,786210,0
+VIRT.US,D,20230215,000000,19.95,20.55,19.9498,20.54,1493396,0
+VIRT.US,D,20230216,000000,20.52,20.79,20.46,20.52,1032536,0
+VIRT.US,D,20230217,000000,20.52,20.52,20.085,20.27,991717,0
+VIRT.US,D,20230221,000000,20.03,20.098,19.78,19.94,990633,0
+VIRT.US,D,20230222,000000,19.89,19.9,19.155,19.24,1701742,0
+VIRT.US,D,20230223,000000,19.27,19.415,18.785,18.98,1190892,0
+VIRT.US,D,20230224,000000,18.9,19.22,18.77,19.13,1392852,0
+VIRT.US,D,20230227,000000,19.29,19.5,18.72,18.89,1286256,0
+VIRT.US,D,20230228,000000,18.7,18.74,18.33,18.38,1661830,0
+VIRT.US,D,20230301,000000,18.36,18.58,18.16,18.49,1595897,0
+VIRT.US,D,20230302,000000,18.46,18.46,18.205,18.41,856119,0
+VIRT.US,D,20230303,000000,18.51,18.695,18.45,18.67,1104514,0
+VIRT.US,D,20230306,000000,18.75,18.75,18.3,18.35,1040948,0
+VIRT.US,D,20230307,000000,18.31,18.595,18.27,18.5,935427,0
+VIRT.US,D,20230308,000000,18.44,18.45,18.14,18.17,956649,0
+VIRT.US,D,20230309,000000,18.08,18.14,17.48,17.48,905737,0
+VIRT.US,D,20230310,000000,17.4,17.4,16.545,16.59,1880139,0
+VIRT.US,D,20230313,000000,16.45,17.29,16.26,17.05,1686364,0
+VIRT.US,D,20230314,000000,17.4,17.64,16.93,17.36,1363561,0
+VIRT.US,D,20230315,000000,17.04,17.99,17.04,17.78,2448575,0
+VIRT.US,D,20230316,000000,17.75,18.055,17.695,17.96,2115378,0
+VIRT.US,D,20230317,000000,17.92,18.375,17.75,18.31,3014304,0
+VIRT.US,D,20230320,000000,18.31,18.46,17.72,17.76,1233794,0
+VIRT.US,D,20230321,000000,17.98,18.11,17.76,17.85,1056609,0
+VIRT.US,D,20230322,000000,17.81,17.92,17.4,17.43,1177674,0
+VIRT.US,D,20230323,000000,17.48,17.5,17.02,17.19,1403845,0
+VIRT.US,D,20230324,000000,17.12,17.3,16.96,17.27,1754713,0
+VIRT.US,D,20230327,000000,17.44,17.65,17.22,17.5,1150664,0
+VIRT.US,D,20230328,000000,17.54,18.305,17.4723,18.25,1242776,0
+VIRT.US,D,20230329,000000,18.42,19.26,18.42,18.64,1890184,0
+VIRT.US,D,20230330,000000,18.68,18.86,18.48,18.71,833680,0
+VIRT.US,D,20230331,000000,18.82,18.915,18.57,18.9,858494,0
+VIRT.US,D,20230403,000000,18.84,19.05,18.44,18.47,867742,0
+VIRT.US,D,20230404,000000,18.39,18.925,18.19,18.88,1227709,0
+VIRT.US,D,20230405,000000,18.89,18.89,18.475,18.64,739914,0
+VIRT.US,D,20230406,000000,18.64,18.805,18.64,18.67,497231,0
+VIRT.US,D,20230410,000000,18.68,18.76,18.4,18.46,623301,0
+VIRT.US,D,20230411,000000,18.99,19.24,18.84,18.96,1546635,0
+VIRT.US,D,20230412,000000,19.12,19.225,18.84,18.99,809569,0
+VIRT.US,D,20230413,000000,19.01,19.4,18.96,19.21,1154132,0
+VIRT.US,D,20230414,000000,19.19,19.37,19.19,19.21,790026,0
+VIRT.US,D,20230417,000000,19.205,19.71,19.08,19.64,1140903,0
+VIRT.US,D,20230418,000000,19.65,19.65,19.5,19.61,895507,0
+VIRT.US,D,20230419,000000,19.49,19.98,19.45,19.84,1163797,0
+VIRT.US,D,20230420,000000,20,20.3,18.82,19.47,1728328,0
+VIRT.US,D,20230421,000000,19.5,19.85,19.31,19.53,957227,0
+VIRT.US,D,20230424,000000,19.58,19.59,19.28,19.42,689090,0
+VIRT.US,D,20230425,000000,19.44,19.72,19.41,19.65,907814,0
+VIRT.US,D,20230426,000000,19.58,19.72,19.51,19.7,971209,0
+VIRT.US,D,20230427,000000,19.77,19.91,19.67,19.9,813155,0
+VIRT.US,D,20230428,000000,19.9,20.09,19.855,20.05,793281,0
+VIRT.US,D,20230501,000000,19.96,20.0296,19.205,19.3,1503784,0
+VIRT.US,D,20230502,000000,19.22,19.29,18.8,19,1119561,0
+VIRT.US,D,20230503,000000,18.77,18.81,17.035,17.14,3182369,0
+VIRT.US,D,20230504,000000,17,17.055,16.42,16.86,2830513,0
+VIRT.US,D,20230505,000000,17.22,17.81,17.17,17.62,2119224,0
+VIRT.US,D,20230508,000000,17.67,17.705,17.35,17.56,1306988,0
+VIRT.US,D,20230509,000000,17.53,17.705,17.29,17.57,1133937,0
+VIRT.US,D,20230510,000000,17.8,17.8,17.495,17.51,864256,0
+VIRT.US,D,20230511,000000,17.57,17.595,17.252,17.36,834658,0
+VIRT.US,D,20230512,000000,17.5,17.61,17.455,17.53,748707,0
+VIRT.US,D,20230515,000000,17.61,18.11,17.565,17.94,1030114,0
+VIRT.US,D,20230516,000000,17.93,18,17.795,17.87,728431,0
+VIRT.US,D,20230517,000000,17.96,18.18,17.56,18.08,712105,0
+VIRT.US,D,20230518,000000,18.1,18.195,17.97,18.17,611347,0
+VIRT.US,D,20230519,000000,18.2,18.395,18.005,18.1,822957,0
+VIRT.US,D,20230522,000000,18.22,18.22,17.92,18.07,874337,0
+VIRT.US,D,20230523,000000,18.1,18.145,17.93,17.95,709599,0
+VIRT.US,D,20230524,000000,17.95,18,17.705,17.86,567531,0
+VIRT.US,D,20230525,000000,17.85,18,17.6099,17.64,504966,0
+VIRT.US,D,20230526,000000,17.6,17.88,17.56,17.78,606811,0
+VIRT.US,D,20230530,000000,17.83,17.985,17.62,17.8,602347,0
+VIRT.US,D,20230531,000000,17.49,17.7,17.4543,17.59,1100231,0
+VIRT.US,D,20230601,000000,17.58,17.84,17.49,17.66,708202,0
+VIRT.US,D,20230602,000000,17.7,18.225,17.7,18.05,901639,0
+VIRT.US,D,20230605,000000,18.04,18.11,17.8207,17.95,743541,0
+VIRT.US,D,20230606,000000,17.94,18.21,17.93,18.14,546952,0
+VIRT.US,D,20230607,000000,18.24,18.496,18.12,18.27,1199396,0
+VIRT.US,D,20230608,000000,18.21,18.525,17.9,18.48,1247193,0
+VIRT.US,D,20230609,000000,18.4,18.495,18.18,18.38,798407,0
+VIRT.US,D,20230612,000000,18.31,18.31,17.885,18.08,859392,0
+VIRT.US,D,20230613,000000,18.19,18.54,18.09,18.46,1697054,0
+VIRT.US,D,20230614,000000,18.5,18.58,18.21,18.37,767313,0
+VIRT.US,D,20230615,000000,18.37,18.6127,18.355,18.59,596717,0
+VIRT.US,D,20230616,000000,18.54,18.7,18.47,18.56,1052511,0
+VIRT.US,D,20230620,000000,18.58,18.68,18.47,18.65,826367,0
+VIRT.US,D,20230621,000000,18.61,18.61,18.24,18.44,714738,0
+VIRT.US,D,20230622,000000,18.37,18.37,17.825,18.03,775542,0
+VIRT.US,D,20230623,000000,17.98,17.98,17.68,17.74,1034242,0
+VIRT.US,D,20230626,000000,17.77,17.92,17.67,17.69,997421,0
+VIRT.US,D,20230627,000000,17.68,17.83,17.63,17.65,901308,0
+VIRT.US,D,20230628,000000,17.56,17.57,16.9006,17.01,2090126,0
+VIRT.US,D,20230629,000000,17.08,17.28,17,17.17,1296094,0
+VIRT.US,D,20230630,000000,17.27,17.33,16.99,17.09,860790,0
+VIRT.US,D,20230703,000000,17.08,17.17,16.995,17,421338,0
+VIRT.US,D,20230705,000000,16.95,16.95,16.665,16.76,1018284,0
+VIRT.US,D,20230706,000000,16.7,16.82,16.55,16.81,2365842,0
+VIRT.US,D,20230707,000000,16.72,17.14,16.58,16.96,1415570,0
+VIRT.US,D,20230710,000000,16.94,17.11,16.83,17.01,836138,0
+VIRT.US,D,20230711,000000,17.03,17.28,16.95,17.26,812168,0
+VIRT.US,D,20230712,000000,17.25,17.515,17.19,17.49,835220,0
+VIRT.US,D,20230713,000000,17.56,18.125,17.52,18.11,874217,0
+VIRT.US,D,20230714,000000,18.21,18.21,17.76,17.76,663489,0
+VIRT.US,D,20230717,000000,17.75,17.89,17.64,17.74,686682,0
+VIRT.US,D,20230718,000000,17.85,18.185,17.85,18.14,463212,0
+VIRT.US,D,20230719,000000,18.22,18.6892,18.18,18.55,772775,0
+VIRT.US,D,20230720,000000,18.47,18.565,18.33,18.43,602230,0
+VIRT.US,D,20230721,000000,18.51,18.65,18.38,18.52,708901,0
+VIRT.US,D,20230724,000000,18.51,18.975,18.48,18.75,1395117,0
+VIRT.US,D,20230725,000000,18.69,18.73,18.45,18.51,1109566,0
+VIRT.US,D,20230726,000000,18.2,19.16,18.09,18.69,1670491,0
+VIRT.US,D,20230727,000000,18.36,18.88,18.26,18.63,1311414,0
+VIRT.US,D,20230728,000000,18.79,19.1,18.78,18.9,1134586,0
+VIRT.US,D,20230731,000000,18.84,18.93,18.42,18.56,1096284,0
+VIRT.US,D,20230801,000000,18.58,18.67,18.25,18.36,829519,0
+VIRT.US,D,20230802,000000,18.2,18.29,18.035,18.21,707988,0
+VIRT.US,D,20230803,000000,18.11,18.36,17.91,18.35,658165,0
+VIRT.US,D,20230804,000000,18.36,19.05,18.36,18.91,897539,0
+VIRT.US,D,20230807,000000,18.92,19.34,18.91,19.19,976376,0
+VIRT.US,D,20230808,000000,19,19,18.76,18.88,586131,0
+VIRT.US,D,20230809,000000,18.81,18.9,18.56,18.6,782360,0
+VIRT.US,D,20230810,000000,18.71,18.89,18.69,18.86,583817,0
+VIRT.US,D,20230811,000000,18.79,18.99,18.76,18.79,542495,0
+VIRT.US,D,20230814,000000,18.74,18.96,18.6289,18.89,652730,0
+VIRT.US,D,20230815,000000,18.79,18.82,18.56,18.74,679648,0
+VIRT.US,D,20230816,000000,18.69,18.88,18.65,18.85,982764,0
+VIRT.US,D,20230817,000000,18.91,19.425,18.91,19.25,1143352,0
+VIRT.US,D,20230818,000000,19.13,19.245,18.94,18.95,768849,0
+VIRT.US,D,20230821,000000,18.93,18.955,18.73,18.85,390367,0
+VIRT.US,D,20230822,000000,18.92,18.9394,18.55,18.57,422458,0
+VIRT.US,D,20230823,000000,18.51,18.86,18.51,18.8,463221,0
+VIRT.US,D,20230824,000000,18.8,19.105,18.76,18.83,538286,0
+VIRT.US,D,20230825,000000,18.84,18.99,18.735,18.86,405115,0
+VIRT.US,D,20230828,000000,18.85,19.13,18.85,19.07,528118,0
+VIRT.US,D,20230829,000000,19.13,19.21,19.035,19.04,552598,0
+VIRT.US,D,20230830,000000,19.03,19.0967,18.9,18.92,555217,0
+VIRT.US,D,20230831,000000,18.81,18.925,18.66,18.74,885930,0
+VIRT.US,D,20230901,000000,18.84,19.04,18.825,18.9,493477,0
+VIRT.US,D,20230905,000000,18.85,18.85,18.535,18.55,524070,0
+VIRT.US,D,20230906,000000,18.48,18.605,18.09,18.19,729793,0
+VIRT.US,D,20230907,000000,18.16,18.3,17.945,18.05,1230615,0
+VIRT.US,D,20230908,000000,18.11,18.46,17.95,18.39,539624,0
+VIRT.US,D,20230911,000000,18.44,18.6,18.21,18.25,542761,0
+VIRT.US,D,20230912,000000,18.3,18.565,18.3,18.46,492970,0
+VIRT.US,D,20230913,000000,17.675,17.95,16.88,16.89,2847623,0
+VIRT.US,D,20230914,000000,17.71,18.54,17.64,17.94,3050038,0
+VIRT.US,D,20230915,000000,17.88,17.98,17.07,17.12,2371885,0
+VIRT.US,D,20230918,000000,17.15,17.445,16.93,17.39,1012295,0
+VIRT.US,D,20230919,000000,17.4,17.5098,17.28,17.4,778019,0
+VIRT.US,D,20230920,000000,17.49,17.745,17.41,17.42,906116,0
+VIRT.US,D,20230921,000000,17.28,17.52,17.025,17.47,1128833,0
+VIRT.US,D,20230922,000000,17.48,17.495,17.135,17.16,718351,0
+VIRT.US,D,20230925,000000,17.16,17.48,17.14,17.46,770088,0
+VIRT.US,D,20230926,000000,17.31,17.405,17.04,17.1,992953,0
+VIRT.US,D,20230927,000000,17.2,17.28,16.965,16.99,802921,0
+VIRT.US,D,20230928,000000,17.04,17.42,17,17.27,796034,0
+VIRT.US,D,20230929,000000,17.4,17.49,17.19,17.27,704579,0
+VIRT.US,D,20231002,000000,17.34,17.629,17.21,17.48,812501,0
+VIRT.US,D,20231003,000000,17.03,17.37,16.945,17.2,1316509,0
+VIRT.US,D,20231004,000000,17.23,17.36,16.83,17.04,903805,0
+VIRT.US,D,20231005,000000,17.04,17.19,16.87,17.15,924694,0
+VIRT.US,D,20231006,000000,17.1,17.475,17.065,17.43,621916,0
+VIRT.US,D,20231009,000000,17.38,17.74,17.37,17.66,566057,0
+VIRT.US,D,20231010,000000,17.74,17.88,17.43,17.43,633497,0
+VIRT.US,D,20231011,000000,17.41,17.635,17.34,17.57,664799,0
+VIRT.US,D,20231012,000000,17.62,17.8,17.48,17.77,611120,0
+VIRT.US,D,20231013,000000,17.89,18.06,17.7954,18.01,727665,0
+VIRT.US,D,20231016,000000,18.05,18.58,18.05,18.55,757536,0
+VIRT.US,D,20231017,000000,18.55,18.71,18.515,18.64,838946,0
+VIRT.US,D,20231018,000000,18.55,18.76,18.29,18.38,1005829,0
+VIRT.US,D,20231019,000000,18.31,18.58,18.22,18.35,610164,0
+VIRT.US,D,20231020,000000,18.35,18.56,18.22,18.22,1098306,0
+VIRT.US,D,20231023,000000,18.17,18.375,18,18.06,581417,0
+VIRT.US,D,20231024,000000,18.06,18.385,18.03,18.36,736485,0
+VIRT.US,D,20231025,000000,18.28,18.47,18.18,18.21,696054,0
+VIRT.US,D,20231026,000000,18.32,18.67,18.245,18.37,763220,0
+VIRT.US,D,20231027,000000,18.47,18.51,18.19,18.29,740940,0
+VIRT.US,D,20231030,000000,18.43,18.47,18.24,18.34,798815,0
+VIRT.US,D,20231031,000000,18.31,18.49,18.3,18.49,514874,0
+VIRT.US,D,20231101,000000,18.51,18.605,18.215,18.29,1176884,0
+VIRT.US,D,20231102,000000,18.85,18.94,17.67,17.83,1311868,0
+VIRT.US,D,20231103,000000,18.34,18.56,18.02,18.04,870576,0
+VIRT.US,D,20231106,000000,17.96,18.165,17.855,18.02,645479,0
+VIRT.US,D,20231107,000000,18.035,18.035,17.4,17.41,827338,0
+VIRT.US,D,20231108,000000,17.44,17.76,17.43,17.73,959277,0
+VIRT.US,D,20231109,000000,17.73,17.89,17.41,17.46,762238,0
+VIRT.US,D,20231110,000000,17.45,17.52,17.271,17.37,836065,0
+VIRT.US,D,20231113,000000,17.38,17.5,17.215,17.33,761349,0
+VIRT.US,D,20231114,000000,17.45,17.8,17.45,17.7,667388,0
+VIRT.US,D,20231115,000000,17.76,17.86,17.69,17.79,722557,0
+VIRT.US,D,20231116,000000,17.82,17.89,17.38,17.49,609295,0
+VIRT.US,D,20231117,000000,17.55,17.65,17.445,17.65,736745,0
+VIRT.US,D,20231120,000000,17.65,17.9,17.46,17.84,532131,0
+VIRT.US,D,20231121,000000,17.81,17.81,17.515,17.54,552815,0
+VIRT.US,D,20231122,000000,17.53,17.7,17.46,17.69,546321,0
+VIRT.US,D,20231124,000000,17.66,18,17.66,18,299604,0
+VIRT.US,D,20231127,000000,17.9,17.91,17.68,17.76,594511,0
+VIRT.US,D,20231128,000000,18.05,18.065,17.75,17.79,1097813,0
+VIRT.US,D,20231129,000000,17.89,18.09,17.8,18.08,1109793,0
+VIRT.US,D,20231130,000000,17.99,18.015,17.78,17.98,865028,0
+VIRT.US,D,20231201,000000,17.95,18.26,17.89,18.26,1213155,0
+VIRT.US,D,20231204,000000,18.03,18.4,18,18.31,1677772,0
+VIRT.US,D,20231205,000000,18.32,18.6699,18.23,18.32,1574101,0
+VIRT.US,D,20231206,000000,18.31,18.45,18.23,18.32,1032527,0
+VIRT.US,D,20231207,000000,18.37,18.535,18.19,18.45,771738,0
+VIRT.US,D,20231208,000000,18.4,18.865,18.34,18.83,853228,0
+VIRT.US,D,20231211,000000,18.9,19.165,18.9,19.05,1112125,0
+VIRT.US,D,20231212,000000,19.05,19.63,19,19.57,1212747,0
+VIRT.US,D,20231213,000000,19.6,20.11,19.47,20.08,1330611,0
+VIRT.US,D,20231214,000000,20.16,20.76,20.16,20.74,1242019,0
+VIRT.US,D,20231215,000000,20.76,20.775,20.53,20.68,1276533,0
+VIRT.US,D,20231218,000000,20.77,20.77,20.35,20.41,759025,0
+VIRT.US,D,20231219,000000,20.47,20.68,20.2,20.63,1173611,0
+VIRT.US,D,20231220,000000,20.61,20.6646,20.28,20.29,590578,0
+VIRT.US,D,20231221,000000,20.38,20.66,20.3,20.64,492219,0
+VIRT.US,D,20231222,000000,20.66,20.74,20.5,20.5,426445,0
+VIRT.US,D,20231226,000000,20.5,20.61,20.37,20.38,554745,0
+VIRT.US,D,20231227,000000,20.44,20.445,20.33,20.37,463468,0
+VIRT.US,D,20231228,000000,20.36,20.48,20.36,20.39,391310,0
+VIRT.US,D,20231229,000000,20.43,20.48,20.26,20.26,472727,0
+VIRT.US,D,20240102,000000,20.31,20.43,20.2012,20.35,750606,0
+VIRT.US,D,20240103,000000,20.22,20.34,19.7801,20.26,954860,0
+VIRT.US,D,20240104,000000,20.18,20.875,20.13,20.64,884061,0
+VIRT.US,D,20240105,000000,20.64,20.94,20.64,20.73,684457,0
+VIRT.US,D,20240108,000000,20.49,21.035,20.11,20.99,746231,0
+VIRT.US,D,20240109,000000,20.89,20.89,20.11,20.14,1097542,0
+VIRT.US,D,20240110,000000,20.15,20.15,19.18,19.33,1403803,0
+VIRT.US,D,20240111,000000,19.26,19.33,19.01,19.25,1136023,0
+VIRT.US,D,20240112,000000,19.39,19.46,18.92,19.08,1192166,0
+VIRT.US,D,20240116,000000,18.91,19.21,18.82,19.05,774187,0
+VIRT.US,D,20240117,000000,18.78,19.08,18.74,18.85,639562,0
+VIRT.US,D,20240118,000000,18.86,18.86,18.58,18.75,874298,0
+VIRT.US,D,20240119,000000,18.79,18.83,18.56,18.65,934605,0
+VIRT.US,D,20240122,000000,18.74,18.9,18.63,18.81,1050658,0
+VIRT.US,D,20240123,000000,18.79,19.07,18.73,18.89,813948,0
+VIRT.US,D,20240124,000000,19.07,19.26,19.01,19.2,1523939,0
+VIRT.US,D,20240125,000000,18.18,18.56,16.925,17.46,3206363,0
+VIRT.US,D,20240126,000000,17.4,17.47,17.035,17.23,1841968,0
+VIRT.US,D,20240129,000000,17.24,17.415,17.04,17.26,1400287,0
+VIRT.US,D,20240130,000000,17.25,17.359,17.155,17.18,1002872,0
+VIRT.US,D,20240131,000000,17.15,17.24,16.745,16.79,1357269,0
+VIRT.US,D,20240201,000000,16.79,17.04,16.615,16.74,1335944,0
+VIRT.US,D,20240202,000000,16.64,16.94,16.46,16.85,1175571,0
+VIRT.US,D,20240205,000000,16.81,16.85,16.17,16.19,1417004,0
+VIRT.US,D,20240206,000000,16.15,16.34,16.1102,16.25,1167629,0
+VIRT.US,D,20240207,000000,16.2,16.3899,16.02,16.29,1218181,0
+VIRT.US,D,20240208,000000,16.77,16.81,16.305,16.61,1388000,0
+VIRT.US,D,20240209,000000,16.54,16.85,16.5,16.64,1374198,0
+VIRT.US,D,20240212,000000,16.61,16.92,16.56,16.66,841287,0
+VIRT.US,D,20240213,000000,16.53,16.69,16.4093,16.67,1274291,0
+VIRT.US,D,20240214,000000,16.68,16.96,16.68,16.83,1180274,0
+VIRT.US,D,20240215,000000,16.84,17,16.76,16.83,905652,0
+VIRT.US,D,20240216,000000,16.7,16.885,16.65,16.78,821588,0
+VIRT.US,D,20240220,000000,16.69,16.94,16.65,16.79,841826,0
+VIRT.US,D,20240221,000000,16.72,16.78,16.65,16.68,592479,0
+VIRT.US,D,20240222,000000,16.68,16.855,16.62,16.84,1031984,0
+VIRT.US,D,20240223,000000,16.81,17.19,16.8,17.09,772440,0
+VIRT.US,D,20240226,000000,17.01,17.315,17.01,17.09,942197,0
+VIRT.US,D,20240227,000000,17.27,17.52,17.08,17.51,1235198,0
+VIRT.US,D,20240228,000000,17.46,17.7,17.425,17.49,1008733,0
+VIRT.US,D,20240229,000000,17.46,18.17,17.35,18.05,1625606,0
+VIRT.US,D,20240301,000000,18,18.59,17.9,18.57,1599016,0
+VIRT.US,D,20240304,000000,18.59,18.97,18.46,18.87,2307490,0
+VIRT.US,D,20240305,000000,18.78,19.28,18.74,19.11,1171601,0
+VIRT.US,D,20240306,000000,19.03,19.16,18.785,19.11,890441,0
+VIRT.US,D,20240307,000000,19.23,19.3626,18.99,19.01,951015,0
+VIRT.US,D,20240308,000000,19.09,19.195,18.88,19.12,974837,0
+VIRT.US,D,20240311,000000,19.15,19.655,19.085,19.53,783757,0
+VIRT.US,D,20240312,000000,19.51,19.65,19.165,19.19,1036131,0
+VIRT.US,D,20240313,000000,19.13,19.33,18.88,19.15,893477,0
+VIRT.US,D,20240314,000000,19.25,19.27,18.715,19.01,740691,0
+VIRT.US,D,20240315,000000,18.95,19.33,18.95,19.31,1221082,0
+VIRT.US,D,20240318,000000,19.21,19.375,19.17,19.19,739002,0
+VIRT.US,D,20240319,000000,19.19,19.35,19.09,19.27,863995,0
+VIRT.US,D,20240320,000000,19.25,19.31,19.085,19.17,789950,0
+VIRT.US,D,20240321,000000,19.2,20.14,19.0601,20.12,1606686,0
+VIRT.US,D,20240322,000000,20.09,20.615,19.97,20.25,1480846,0
+VIRT.US,D,20240325,000000,20.25,20.4,20.07,20.14,757818,0
+VIRT.US,D,20240326,000000,20.31,20.99,20.175,20.23,1975009,0
+VIRT.US,D,20240327,000000,20.34,20.44,20.13,20.27,822426,0
+VIRT.US,D,20240328,000000,20.28,20.75,20.28,20.52,984333,0
+VIRT.US,D,20240401,000000,20.49,21.08,20.415,21.04,934856,0
+VIRT.US,D,20240402,000000,21.14,21.195,20.93,21.09,903766,0
+VIRT.US,D,20240403,000000,20.96,21.375,20.96,21.28,1360779,0
+VIRT.US,D,20240404,000000,21.47,21.58,20.625,20.7,813501,0
+VIRT.US,D,20240405,000000,20.77,20.825,20.47,20.76,658562,0
+VIRT.US,D,20240408,000000,20.86,21.04,20.79,20.84,564760,0
+VIRT.US,D,20240409,000000,20.93,20.94,20.64,20.64,817394,0
+VIRT.US,D,20240410,000000,20.62,20.62,20.32,20.56,480404,0
+VIRT.US,D,20240411,000000,20.54,20.57,20.15,20.15,821523,0
+VIRT.US,D,20240412,000000,20.65,21.09,20.4,20.62,957578,0
+VIRT.US,D,20240415,000000,20.66,20.8989,20.455,20.65,688423,0
+VIRT.US,D,20240416,000000,20.5,20.675,20.3,20.58,560323,0
+VIRT.US,D,20240417,000000,20.75,20.87,20.41,20.48,568107,0
+VIRT.US,D,20240418,000000,20.6,20.6,20.345,20.57,663522,0
+VIRT.US,D,20240419,000000,20.57,21.15,20.44,21.06,896472,0
+VIRT.US,D,20240422,000000,21.2,21.28,20.93,21.08,841638,0
+VIRT.US,D,20240423,000000,20.95,21.32,20.915,21.19,1087185,0
+VIRT.US,D,20240424,000000,22.09,22.8,21.82,21.84,2634682,0
+VIRT.US,D,20240425,000000,21.86,22.57,21.86,22.4,1814993,0
+VIRT.US,D,20240426,000000,22.29,22.37,22.015,22.02,1084898,0
+VIRT.US,D,20240429,000000,22.14,22.14,21.445,21.62,1325437,0
+VIRT.US,D,20240430,000000,21.56,21.78,21.3801,21.7,879010,0
+VIRT.US,D,20240501,000000,21.74,22.3,21.61,21.99,1486018,0
+VIRT.US,D,20240502,000000,22.03,22.13,21.77,22.07,1237994,0
+VIRT.US,D,20240503,000000,22.21,22.685,22.06,22.54,965493,0
+VIRT.US,D,20240506,000000,22.51,22.875,22.505,22.77,860129,0
+VIRT.US,D,20240507,000000,22.9,22.92,22.35,22.36,545764,0
+VIRT.US,D,20240508,000000,22.33,22.54,22.282,22.42,567931,0
+VIRT.US,D,20240509,000000,22.52,22.77,22.44,22.65,853272,0
+VIRT.US,D,20240510,000000,22.56,22.61,22.27,22.51,678882,0
+VIRT.US,D,20240513,000000,22.5,23.1,22.48,23.01,821825,0
+VIRT.US,D,20240514,000000,23.12,24.245,23.12,24.09,1537191,0
+VIRT.US,D,20240515,000000,24.12,24.12,23.73,24,715447,0
+VIRT.US,D,20240516,000000,23.96,24.02,23.45,23.49,673465,0
+VIRT.US,D,20240517,000000,23.46,23.99,23.332,23.46,1497657,0
+VIRT.US,D,20240520,000000,23.51,23.51,23.065,23.16,899508,0
+VIRT.US,D,20240521,000000,22.89,23.03,22.44,22.69,949619,0
+VIRT.US,D,20240522,000000,22.67,22.83,22.285,22.35,1268194,0
+VIRT.US,D,20240523,000000,22.31,22.72,22.24,22.57,579734,0
+VIRT.US,D,20240524,000000,22.67,23.12,22.67,23.02,806259,0
+VIRT.US,D,20240528,000000,23.05,23.32,23.01,23.12,688004,0
+VIRT.US,D,20240529,000000,23.02,23.13,22.811,23.07,564284,0
+VIRT.US,D,20240530,000000,23.13,23.225,22.79,23.02,710066,0
+VIRT.US,D,20240531,000000,22.93,22.975,21.55,22,2117552,0
+VIRT.US,D,20240603,000000,22.19,23.31,22.11,22.88,1954161,0
+VIRT.US,D,20240604,000000,22.84,22.92,21.955,22.16,1387933,0
+VIRT.US,D,20240605,000000,22.3,22.495,21.92,22.48,1196520,0
+VIRT.US,D,20240606,000000,22.45,22.52,21.985,22.49,893538,0
+VIRT.US,D,20240607,000000,22.44,22.65,21.98,22.01,968400,0
+VIRT.US,D,20240610,000000,24.61,25.68,23.46,24.27,4978221,0
+VIRT.US,D,20240611,000000,23.9,24.385,23.43,23.95,2004192,0
+VIRT.US,D,20240612,000000,24.14,24.525,23.87,24.12,1868592,0
+VIRT.US,D,20240613,000000,24,24.245,23.44,23.48,1312546,0
+VIRT.US,D,20240614,000000,23.33,23.725,23.28,23.42,1204365,0
+VIRT.US,D,20240617,000000,23.49,23.73,23.28,23.41,1386259,0
+VIRT.US,D,20240618,000000,23.39,23.8,23.2,23.22,1254451,0
+VIRT.US,D,20240620,000000,23.22,23.37,22.75,23.18,1873724,0
+VIRT.US,D,20240621,000000,23.32,23.32,22.69,23.02,16488651,0
+VIRT.US,D,20240624,000000,23.09,23.73,22.81,23.56,1792974,0
+VIRT.US,D,20240625,000000,23.54,23.54,22.915,23.05,1700519,0
+VIRT.US,D,20240626,000000,23.01,23.14,22.815,23.06,1386736,0
+VIRT.US,D,20240627,000000,23.08,23.1,22.745,22.78,1099888,0
+VIRT.US,D,20240628,000000,23,23.05,22.365,22.45,1552646,0
+VIRT.US,D,20240701,000000,22.59,22.78,22.35,22.62,1133587,0
+VIRT.US,D,20240702,000000,22.34,22.68,22.155,22.16,1175334,0
+VIRT.US,D,20240703,000000,22.19,22.48,22.1,22.31,757596,0
+VIRT.US,D,20240705,000000,22.27,22.32,22.085,22.18,1269908,0
+VIRT.US,D,20240708,000000,22.25,22.51,21.59,21.68,1127834,0
+VIRT.US,D,20240709,000000,21.77,22.255,21.6,22.06,1361457,0
+VIRT.US,D,20240710,000000,22.27,22.515,22.11,22.5,894063,0
+VIRT.US,D,20240711,000000,22.55,22.95,22.34,22.41,708349,0
+VIRT.US,D,20240712,000000,22.5,22.945,22.5,22.53,710747,0
+VIRT.US,D,20240715,000000,22.67,23.16,22.655,23.07,957560,0
+VIRT.US,D,20240716,000000,23.06,23.28,22.8,23.07,1170827,0
+VIRT.US,D,20240717,000000,22.97,23.74,22.73,23.51,2566876,0
+VIRT.US,D,20240718,000000,25.28,28.4,24.26,27.92,5291761,0
+VIRT.US,D,20240719,000000,28.22,29.51,28.0601,29.48,2997471,0
+VIRT.US,D,20240722,000000,29.39,29.69,28.81,29.62,2145278,0
+VIRT.US,D,20240723,000000,29.28,29.425,28.2802,28.44,1649658,0
+VIRT.US,D,20240724,000000,28.58,28.63,28.05,28.37,1429621,0
+VIRT.US,D,20240725,000000,28,28.36,27.81,27.89,1502479,0
+VIRT.US,D,20240726,000000,28.28,28.28,27.91,27.97,728830,0
+VIRT.US,D,20240729,000000,28.45,28.45,27.69,27.89,1099172,0
+VIRT.US,D,20240730,000000,27.91,28.115,27.43,27.82,1625110,0
+VIRT.US,D,20240731,000000,27.81,27.935,27.02,27.32,1132715,0
+VIRT.US,D,20240801,000000,27.47,27.64,26.75,27.08,1047678,0
+VIRT.US,D,20240802,000000,26.6,27.68,26.5,27.66,1601450,0
+VIRT.US,D,20240805,000000,27.44,28.09,26.88,27.85,1524594,0
+VIRT.US,D,20240806,000000,27.87,28.23,27.45,27.63,1365170,0
+VIRT.US,D,20240807,000000,28.02,28.02,27.5,27.72,798687,0
+VIRT.US,D,20240808,000000,27.8,28.26,27.8,28.03,598895,0
+VIRT.US,D,20240809,000000,28.22,29.25,28.14,29.19,1119290,0
+VIRT.US,D,20240812,000000,29.11,29.19,28.58,28.82,848788,0
+VIRT.US,D,20240813,000000,28.76,29.29,28.65,29.29,906811,0
+VIRT.US,D,20240814,000000,29.39,30.5424,29.38,30.32,1468038,0
+VIRT.US,D,20240815,000000,30.37,30.44,28.77,29.12,1539896,0
+VIRT.US,D,20240816,000000,29.03,29.8,28.98,29.61,873318,0
+VIRT.US,D,20240819,000000,29.7,29.97,29.59,29.62,910866,0
+VIRT.US,D,20240820,000000,29.89,30.23,29.525,29.7,847566,0
+VIRT.US,D,20240821,000000,29.61,29.91,29.23,29.72,812346,0
+VIRT.US,D,20240822,000000,29.62,30.11,29.59,29.94,590650,0
+VIRT.US,D,20240823,000000,29.93,30.15,29.71,30.09,1079623,0
+VIRT.US,D,20240826,000000,30.09,30.96,30.07,30.66,1139168,0
+VIRT.US,D,20240827,000000,30.58,30.99,30.575,30.89,518251,0
+VIRT.US,D,20240828,000000,30.74,30.94,29.74,30.18,935294,0
+VIRT.US,D,20240829,000000,30.25,30.935,30.25,30.87,431462,0
+VIRT.US,D,20240830,000000,30.64,30.74,30.18,30.71,1678074,0
+VIRT.US,D,20240903,000000,30.55,31.148,30.32,31.05,1379070,0
+VIRT.US,D,20240904,000000,31.12,31.66,31.03,31.2,903280,0
+VIRT.US,D,20240905,000000,31.3,31.75,31.14,31.44,789416,0
+VIRT.US,D,20240906,000000,31.44,31.44,30.74,31.13,904225,0
+VIRT.US,D,20240909,000000,31.15,31.85,30.7685,31.5,701374,0
+VIRT.US,D,20240910,000000,31.46,31.62,31.032,31.35,506646,0
+VIRT.US,D,20240911,000000,31.26,31.26,30.51,30.78,637511,0
+VIRT.US,D,20240912,000000,30.85,31.355,30.85,31.18,609376,0
+VIRT.US,D,20240913,000000,31.16,32.22,31.16,32.04,950189,0
+VIRT.US,D,20240916,000000,31.99,32.77,31.99,32.43,1035546,0
+VIRT.US,D,20240917,000000,32.4,32.885,32.32,32.36,720250,0
+VIRT.US,D,20240918,000000,32.31,32.58,31.85,32.37,971523,0
+VIRT.US,D,20240919,000000,32.77,32.77,31.52,31.64,1181746,0
+VIRT.US,D,20240920,000000,31.95,31.95,30.51,30.95,4372043,0
+VIRT.US,D,20240923,000000,30.99,31.47,30.89,31.15,3799833,0
+VIRT.US,D,20240924,000000,31.14,31.66,31,31.31,1612454,0
+VIRT.US,D,20240925,000000,31.49,31.49,30.575,30.65,1227791,0
+VIRT.US,D,20240926,000000,30.75,31.07,30.68,31.06,834663,0
+VIRT.US,D,20240927,000000,31.08,31.205,30.6,30.96,1458887,0
+VIRT.US,D,20240930,000000,30.98,31.37,30.23,30.46,3192520,0
+VIRT.US,D,20241001,000000,30.46,31.3899,30.2909,30.69,5570379,0
+VIRT.US,D,20241002,000000,30.52,31.3,30.52,31.18,1286146,0
+VIRT.US,D,20241003,000000,31.11,31.53,30.6,31.5,1125220,0
+VIRT.US,D,20241004,000000,31.68,32.09,31.52,31.76,805880,0
+VIRT.US,D,20241007,000000,31.81,32.04,31.545,31.71,834515,0
+VIRT.US,D,20241008,000000,31.96,32.645,31.88,32.08,1529132,0
+VIRT.US,D,20241009,000000,31.9,31.99,31.49,31.78,819564,0
+VIRT.US,D,20241010,000000,31.74,32.26,31.59,32.15,1067963,0
+VIRT.US,D,20241011,000000,32.4,32.83,32.1978,32.55,624548,0
+VIRT.US,D,20241014,000000,32.55,32.88,32.35,32.7,839248,0
+VIRT.US,D,20241015,000000,32.84,33.33,32.8,33.2,873574,0
+VIRT.US,D,20241016,000000,33.21,33.475,33.115,33.42,857648,0
+VIRT.US,D,20241017,000000,33.47,33.55,32.76,32.84,739984,0
+VIRT.US,D,20241018,000000,32.84,33.22,32.78,32.98,768907,0
+VIRT.US,D,20241021,000000,32.89,32.965,32.68,32.74,969615,0
+VIRT.US,D,20241022,000000,32.66,33.05,32.6203,32.775,786624,0
+VIRT.US,D,20241023,000000,32.62,32.835,31.925,32.35,1275823,0
+VIRT.US,D,20241024,000000,32.33,32.33,29.82,30.86,2010731,0
+VIRT.US,D,20241025,000000,31.09,31.41,30.93,30.97,1104090,0
+VIRT.US,D,20241028,000000,31.04,31.4061,30.64,30.95,852924,0
+VIRT.US,D,20241029,000000,30.72,31.11,30.64,31.01,806615,0
+VIRT.US,D,20241030,000000,31,31.59,30.94,31.22,881579,0
+VIRT.US,D,20241031,000000,31.03,31.24,30.51,30.96,893113,0
+VIRT.US,D,20241101,000000,31,31.59,30.8303,31.56,1125047,0
+VIRT.US,D,20241104,000000,31.6,32.14,31.3,31.39,638391,0
+VIRT.US,D,20241105,000000,31.59,32.14,31.59,31.81,583056,0
+VIRT.US,D,20241106,000000,32.48,33.43,31.1,33.41,1689159,0
+VIRT.US,D,20241107,000000,33.2,33.73,33.165,33.39,845851,0
+VIRT.US,D,20241108,000000,33.6,34.2998,33.51,34.19,866124,0
+VIRT.US,D,20241111,000000,34.77,36.98,34.5,35.87,1349279,0
+VIRT.US,D,20241112,000000,35.48,35.5986,34.69,35.1,1018318,0
+VIRT.US,D,20241113,000000,35.6,35.92,34.86,34.94,941667,0
+VIRT.US,D,20241114,000000,34.66,35.57,34.66,35.19,614527,0
+VIRT.US,D,20241115,000000,35.31,35.49,34.47,34.92,876994,0
+VIRT.US,D,20241118,000000,34.85,36.12,34.85,35.94,762317,0
+VIRT.US,D,20241119,000000,35.63,37.2,35.63,36.9,1055328,0
+VIRT.US,D,20241120,000000,36.91,37.23,36.52,36.99,622360,0
+VIRT.US,D,20241121,000000,37.01,37.89,36.985,37.83,933442,0
+VIRT.US,D,20241122,000000,37.9,38.09,36.67,36.69,894040,0
+VIRT.US,D,20241125,000000,36.98,37.17,36.34,36.8,1165603,0
+VIRT.US,D,20241126,000000,36.55,36.75,36.25,36.71,499550,0
+VIRT.US,D,20241127,000000,37.49,38.45,37.15,37.34,893033,0
+VIRT.US,D,20241129,000000,37.45,37.645,37.0001,37.31,712249,0
+VIRT.US,D,20241202,000000,37.45,38.14,37,37.81,868613,0
+VIRT.US,D,20241203,000000,37.92,38.24,37.67,37.945,543463,0
+VIRT.US,D,20241204,000000,37.93,37.94,37.4,37.67,533717,0
+VIRT.US,D,20241205,000000,37.68,37.8334,36.9701,37.03,751727,0
+VIRT.US,D,20241206,000000,37.07,37.16,35.96,36.3,851293,0
+VIRT.US,D,20241209,000000,36.34,36.34,35.57,35.84,1312786,0
+VIRT.US,D,20241210,000000,35.69,35.925,35.35,35.48,520483,0
+VIRT.US,D,20241211,000000,35.77,37.41,35.73,36.79,1471299,0
+VIRT.US,D,20241212,000000,36.79,37.49,36.78,36.83,486114,0
+VIRT.US,D,20241213,000000,36.7,37.32,36.47,36.49,703971,0
+VIRT.US,D,20241216,000000,36.73,36.8,36.13,36.58,726918,0
+VIRT.US,D,20241217,000000,36.46,37.96,36.2,36.29,1435571,0
+VIRT.US,D,20241218,000000,36.18,36.37,34.7,34.74,829742,0
+VIRT.US,D,20241219,000000,35.14,35.5,34.55,34.56,665077,0
+VIRT.US,D,20241220,000000,34.5,35.84,34.15,35.41,3091861,0
+VIRT.US,D,20241223,000000,35.35,35.5739,35.05,35.41,439820,0
+VIRT.US,D,20241224,000000,35.59,36.44,35.58,36.42,245663,0
+VIRT.US,D,20241226,000000,36.25,37.02,36.245,36.95,620157,0
+VIRT.US,D,20241227,000000,36.83,37.02,36.31,36.61,380652,0
+VIRT.US,D,20241230,000000,36.36,36.45,35.75,35.94,456024,0
+VIRT.US,D,20241231,000000,36.25,36.34,35.64,35.68,563584,0
+VIRT.US,D,20250102,000000,35.81,36.5882,35.68,36.07,805581,0
+VIRT.US,D,20250103,000000,36.38,36.525,35.3762,35.78,809693,0
+VIRT.US,D,20250106,000000,35.87,36.37,35.415,36.36,1071818,0
+VIRT.US,D,20250107,000000,36.69,37.25,34.91,36.18,1251213,0
+VIRT.US,D,20250108,000000,36.11,37.15,36.03,36.99,862717,0
+VIRT.US,D,20250110,000000,36.8,36.8,34.52,34.64,1046094,0
+VIRT.US,D,20250113,000000,34.41,34.84,33.9745,34.21,922861,0
+VIRT.US,D,20250114,000000,34.65,35.48,34.395,35.42,678478,0
+VIRT.US,D,20250115,000000,36.14,36.77,35.775,35.99,612299,0
+VIRT.US,D,20250116,000000,35.98,37.02,35.97,36.93,537952,0
+VIRT.US,D,20250117,000000,37.09,37.455,36.82,37.26,662968,0
+VIRT.US,D,20250121,000000,37.25,37.51,36.92,37.16,686083,0
+VIRT.US,D,20250122,000000,37.47,37.72,37.2052,37.41,713853,0
+VIRT.US,D,20250123,000000,37.28,38.8,37.06,38.6,1027053,0
+VIRT.US,D,20250124,000000,38.32,39.6,38.32,39.52,958042,0
+VIRT.US,D,20250127,000000,39,39.13,37.79,38.31,788303,0
+VIRT.US,D,20250128,000000,38.39,39.105,38.15,38.93,694858,0
+VIRT.US,D,20250129,000000,40.045,40.3,38.44,39.61,1231462,0
+VIRT.US,D,20250130,000000,40.07,40.4397,38.9974,39.67,853730,0
+VIRT.US,D,20250131,000000,39.84,40.7899,39.65,40.06,1132042,0
+VIRT.US,D,20250203,000000,39.35,40.14,38.84,39.85,840075,0
+VIRT.US,D,20250204,000000,39.85,40.69,39.61,40.09,835659,0
+VIRT.US,D,20250205,000000,40.35,41.38,40.173,40.96,1053163,0
+VIRT.US,D,20250206,000000,41.36,41.38,39.5669,40.2,1228899,0
+VIRT.US,D,20250207,000000,39.86,39.91,38.82,38.87,1172040,0
+VIRT.US,D,20250210,000000,38.95,39.02,37.74,38.34,1785050,0
+VIRT.US,D,20250211,000000,38,38.19,37.39,37.59,890465,0
+VIRT.US,D,20250212,000000,37.4,37.63,36.65,36.82,1091558,0
+VIRT.US,D,20250213,000000,36.92,36.935,36.26,36.84,820174,0
+VIRT.US,D,20250214,000000,36.71,37.19,36.41,36.77,553762,0
+VIRT.US,D,20250218,000000,36.83,37.78,36.38,37.73,1041435,0
+VIRT.US,D,20250219,000000,38.16,39.39,37.94,38.27,1817420,0
+VIRT.US,D,20250220,000000,38.43,38.48,36.13,37.05,1062818,0
+VIRT.US,D,20250221,000000,37.26,37.51,35.32,35.39,1184505,0
+VIRT.US,D,20250224,000000,35.83,36.08,34.73,35.755,1014933,0
+VIRT.US,D,20250225,000000,35.59,35.73,34.38,35.1,929767,0
+VIRT.US,D,20250226,000000,35.19,35.76,35.1001,35.55,1154351,0
+VIRT.US,D,20250227,000000,35.67,36.01,35,35.51,994158,0
+VIRT.US,D,20250228,000000,35.23,36.6,35.22,36.56,1493726,0
+VIRT.US,D,20250303,000000,36.64,37.23,36.12,36.47,1011103,0
+VIRT.US,D,20250304,000000,35.83,36.58,35.02,35.91,1275172,0
+VIRT.US,D,20250305,000000,36.01,36.74,35.7401,36.27,773106,0
+VIRT.US,D,20250306,000000,35.82,36.64,35,36.57,1329569,0
+VIRT.US,D,20250307,000000,36.14,36.89,35.22,36.61,1221052,0
+VIRT.US,D,20250310,000000,35.7,36,34.555,35.1,1172551,0
+VIRT.US,D,20250311,000000,35.13,35.78,34.615,35.52,1069227,0
+VIRT.US,D,20250312,000000,36.14,36.68,34.8,35.38,965027,0
+VIRT.US,D,20250313,000000,35.45,35.505,34,34.19,868772,0
+VIRT.US,D,20250314,000000,34.7,35.8681,34.6,35.71,678132,0
+VIRT.US,D,20250317,000000,35.62,36.515,35.2303,36.08,786815,0
+VIRT.US,D,20250318,000000,36.02,36.85,35.99,36.3,768887,0
+VIRT.US,D,20250319,000000,36.22,37.52,35.99,37.28,554047,0
+VIRT.US,D,20250320,000000,36.87,37.99,36.87,37.72,587167,0
+VIRT.US,D,20250321,000000,37.26,37.85,37.23,37.58,1425805,0
+VIRT.US,D,20250324,000000,38.28,39,38.25,38.88,641841,0
+VIRT.US,D,20250325,000000,39,39.91,38.72,39.82,781616,0
+VIRT.US,D,20250326,000000,39.82,40.405,38.345,38.54,791957,0
+VIRT.US,D,20250327,000000,38.55,39,37.63,37.71,999267,0
+VIRT.US,D,20250328,000000,37.58,37.9,36.88,37.76,717775,0
+VIRT.US,D,20250331,000000,37.14,38.245,36.865,38.12,767243,0
+VIRT.US,D,20250401,000000,37.96,38.81,37.52,38.55,1099264,0
+VIRT.US,D,20250402,000000,38.1,39.7909,38.1,39.3,827120,0
+VIRT.US,D,20250403,000000,37.4,38.26,36.91,37.4,1101588,0
+VIRT.US,D,20250404,000000,36.25,36.355,34.6646,35.105,1209367,0
+VIRT.US,D,20250407,000000,33.91,36.91,33.55,35.15,1351195,0
+VIRT.US,D,20250408,000000,34.3,35.37,32.39,32.82,1706991,0
+VIRT.US,D,20250409,000000,32.03,36.24,32,35.83,2205510,0
+VIRT.US,D,20250410,000000,35,36.16,34.76,35.54,975856,0
+VIRT.US,D,20250411,000000,35.42,37.14,35.19,37.03,989921,0
+VIRT.US,D,20250414,000000,37.82,38.5,37.74,38.23,1135885,0
+VIRT.US,D,20250415,000000,38.23,38.72,37.85,38.65,1209041,0
+VIRT.US,D,20250416,000000,38.41,38.66,37.4901,37.8,921207,0
+VIRT.US,D,20250417,000000,37.9,38.92,37.9,38.46,1170164,0
+VIRT.US,D,20250421,000000,38.22,38.48,36.63,37.16,750478,0
+VIRT.US,D,20250422,000000,37.88,38.8,37.745,38.59,879781,0
+VIRT.US,D,20250423,000000,39.75,41.13,38.6582,39.11,1760921,0
+VIRT.US,D,20250424,000000,39.15,39.5497,37.92,38.54,1105948,0
+VIRT.US,D,20250425,000000,38.5,39.4694,38.255,38.36,1793116,0
+VIRT.US,D,20250428,000000,38.88,39.29,38.28,39.2,1218828,0
+VIRT.US,D,20250429,000000,38.98,39.231,38.07,38.52,1099731,0
+VIRT.US,D,20250430,000000,37.97,39.24,37.5,39.15,1347528,0
+VIRT.US,D,20250501,000000,39.22,40.6482,38.96,39.82,1145688,0
+VIRT.US,D,20250502,000000,39.93,41.21,39.93,41.16,935578,0
+VIRT.US,D,20250505,000000,40.86,42.31,40.62,41.94,1107942,0
+VIRT.US,D,20250506,000000,41.55,41.91,41.36,41.37,550747,0
+VIRT.US,D,20250507,000000,41.54,42.1186,41.525,41.62,995943,0
+VIRT.US,D,20250508,000000,42.2,42.89,42.04,42.48,762074,0
+VIRT.US,D,20250509,000000,42.74,43.45,42.43,43.15,910969,0
+VIRT.US,D,20250512,000000,44.52,44.58,42.25,42.53,956477,0
+VIRT.US,D,20250513,000000,42.56,43.32,42.33,42.36,1034238,0
+VIRT.US,D,20250514,000000,42.19,42.37,41.8582,42.2,983527,0
+VIRT.US,D,20250515,000000,41.08,41.53,39.07,40.98,1876118,0
+VIRT.US,D,20250516,000000,40.97,41.49,40.8,41.45,939170,0
+VIRT.US,D,20250519,000000,41,42.635,40.85,42.14,713151,0
+VIRT.US,D,20250520,000000,42.12,42.5,41.96,42.18,817616,0
+VIRT.US,D,20250521,000000,42,42.31,41.44,41.51,633923,0
+VIRT.US,D,20250522,000000,41.48,41.93,40.94,40.98,529790,0
+VIRT.US,D,20250523,000000,40.68,41.13,40.3925,40.75,724095,0
+VIRT.US,D,20250527,000000,41.005,41.61,40.58,41.29,862342,0
+VIRT.US,D,20250528,000000,41.32,41.581,40.86,40.98,685423,0
+VIRT.US,D,20250529,000000,41.19,41.19,40.25,40.61,675232,0
+VIRT.US,D,20250530,000000,40.2,40.28,39.465,40.19,1319218,0
+VIRT.US,D,20250602,000000,40.08,40.855,39.57,40.74,909642,0
+VIRT.US,D,20250603,000000,40.54,40.87,40.12,40.27,1000544,0
+VIRT.US,D,20250604,000000,40.34,41.14,40.19,40.78,1138883,0
+VIRT.US,D,20250605,000000,40.85,41.4,40.51,40.88,931747,0
+VIRT.US,D,20250606,000000,41.4,42.045,41.22,41.85,764655,0
+VIRT.US,D,20250609,000000,41.98,42.14,41.13,41.39,492656,0
+VIRT.US,D,20250610,000000,41.22,41.4,39.586,39.9,814481,0
+VIRT.US,D,20250611,000000,39.9,40.73,39.61,40.73,775221,0
+VIRT.US,D,20250612,000000,40.68,41.15,40.44,41.13,711325,0
+VIRT.US,D,20250613,000000,40.62,41.15,40.29,41.12,782141,0
+VIRT.US,D,20250616,000000,41.4,42.32,41.4,41.92,882328,0
+VIRT.US,D,20250617,000000,41.29,42.16,41.17,41.93,606235,0
+VIRT.US,D,20250618,000000,42.68,42.935,42.41,42.68,800153,0
+VIRT.US,D,20250620,000000,42.99,43.06,42.32,42.52,952025,0
+VIRT.US,D,20250623,000000,42.415,42.77,42.1,42.41,680155,0
+VIRT.US,D,20250624,000000,42.63,43.2312,42.57,42.94,707098,0
+VIRT.US,D,20250625,000000,43.09,43.25,42.9,43.09,493921,0
+VIRT.US,D,20250626,000000,43.2,43.95,43.075,43.75,696659,0
+VIRT.US,D,20250627,000000,43.75,44.75,43.583,44.42,985760,0
+VIRT.US,D,20250630,000000,44.6124,44.79,44.175,44.79,665417,0
+VIRT.US,D,20250701,000000,44.535,44.9599,43.1509,43.38,1001414,0
+VIRT.US,D,20250702,000000,43.71,44.67,43.52,44.45,711569,0
+VIRT.US,D,20250703,000000,44.33,44.7,44.07,44.51,531973,0
+VIRT.US,D,20250707,000000,44.67,45.12,44.44,44.84,1227816,0
+VIRT.US,D,20250708,000000,44.765,44.97,42.65,42.8,1320741,0
+VIRT.US,D,20250709,000000,42.89,43.24,42.53,43.01,808575,0
+VIRT.US,D,20250710,000000,43.45,44.07,43.18,44.05,1062201,0
+VIRT.US,D,20250711,000000,43.83,44.465,43.83,43.96,548688,0
+VIRT.US,D,20250714,000000,44.37,45.18,44.19,44.8,621880,0
+VIRT.US,D,20250715,000000,44.91,45.16,44.155,44.17,668768,0
+VIRT.US,D,20250716,000000,44.4078,44.83,43.84,44.64,618530,0
+VIRT.US,D,20250717,000000,44.67,45.5,44.45,45.12,1056594,0
+VIRT.US,D,20250718,000000,45.7699,45.7699,44.12,44.32,846490,0
+VIRT.US,D,20250721,000000,44.35,44.435,43.485,43.52,808884,0
+VIRT.US,D,20250722,000000,43.44,43.59,41.87,42.63,1159646,0
+VIRT.US,D,20250723,000000,42.63,43.5,42.44,43.19,786761,0
+VIRT.US,D,20250724,000000,43.345,44.16,43.265,43.77,487683,0
+VIRT.US,D,20250725,000000,43.465,44.24,43.1919,44.2,925438,0
+VIRT.US,D,20250728,000000,44.25,44.431,42.75,43.4,825947,0
+VIRT.US,D,20250729,000000,43.605,44.2,43.5,44.04,1217601,0
+VIRT.US,D,20250730,000000,43.6,45.25,41.0901,44.79,1446124,0
+VIRT.US,D,20250731,000000,45.175,45.365,44.07,44.14,969839,0
+VIRT.US,D,20250801,000000,44.155,44.155,42.8292,43.37,847356,0
+VIRT.US,D,20250804,000000,43.68,44.065,43.27,43.41,975354,0
+VIRT.US,D,20250805,000000,43.325,43.57,42.67,42.89,808597,0
+VIRT.US,D,20250806,000000,42.96,43.02,42.23,42.45,764130,0
+VIRT.US,D,20250807,000000,42.655,42.675,42.19,42.45,860010,0
+VIRT.US,D,20250808,000000,42.3565,43.1,42.28,42.44,794505,0
+VIRT.US,D,20250811,000000,42.425,42.55,41.91,42.04,773726,0
+VIRT.US,D,20250812,000000,42.2,42.635,41.7001,42.11,959456,0
+VIRT.US,D,20250813,000000,42.42,42.43,41.12,41.83,864873,0
+VIRT.US,D,20250814,000000,41.645,42.16,41.4,41.83,720162,0
+VIRT.US,D,20250815,000000,41.6,41.96,41.18,41.78,828374,0
+VIRT.US,D,20250818,000000,41.72,41.86,41.14,41.46,808894,0
+VIRT.US,D,20250819,000000,41.285,41.45,40.71,41.18,1083746,0
+VIRT.US,D,20250820,000000,41.34,41.77,40.96,41.41,865761,0
+VIRT.US,D,20250821,000000,41.22,41.7495,41.22,41.58,550900,0
+VIRT.US,D,20250822,000000,41.575,42.275,41.46,42.05,740718,0
+VIRT.US,D,20250825,000000,42.02,42.99,42.02,42.39,784399,0
+VIRT.US,D,20250826,000000,42.49,43.31,42.3848,43.16,944224,0
+VIRT.US,D,20250827,000000,43.13,43.62,42.72,42.73,900050,0
+VIRT.US,D,20250828,000000,42.84,42.939,42.11,42.39,931998,0
+VIRT.US,D,20250829,000000,42.255,42.255,40.87,41.92,994519,0
+VIRT.US,D,20250902,000000,41.425,41.49,40.81,41.35,775225,0
+VIRT.US,D,20250903,000000,41.78,41.78,41.07,41.46,530512,0
+VIRT.US,D,20250904,000000,41.61,42.29,39.635,40.43,1807476,0
+VIRT.US,D,20250905,000000,40.365,40.405,38.52,38.89,1806619,0
+VIRT.US,D,20250908,000000,38.9,38.9,38.33,38.49,1215074,0
+VIRT.US,D,20250909,000000,38.3,38.8,37.97,38.05,1504745,0
+VIRT.US,D,20250910,000000,38,38.85,37.85,38.61,2029285,0
+VIRT.US,D,20250911,000000,38.19,38.33,36.71,37.08,1989924,0
+VIRT.US,D,20250912,000000,37.1,37.1,36.27,36.63,952250,0
+VIRT.US,D,20250915,000000,36.79,36.94,36.07,36.23,937512,0
+VIRT.US,D,20250916,000000,36.295,36.34,35.24,35.4,1308255,0
+VIRT.US,D,20250917,000000,35.465,35.7,34.81,35.17,1234389,0
+VIRT.US,D,20250918,000000,35.18,35.5,35.0297,35.21,855621,0
+VIRT.US,D,20250919,000000,35.15,35.49,34.77,35.47,1666350,0
+VIRT.US,D,20250922,000000,35.13,35.43,34.74,34.87,758762,0
+VIRT.US,D,20250923,000000,34.9,35.3784,34.8348,35.02,877063,0
+VIRT.US,D,20250924,000000,35.2736,35.6,35.04,35.24,1288202,0
+VIRT.US,D,20250925,000000,35.17,35.5,34.89,35.06,750626,0
+VIRT.US,D,20250926,000000,35.26,35.33,35.005,35.21,557648,0
+VIRT.US,D,20250929,000000,35.28,35.885,35.02,35.87,809576,0
+VIRT.US,D,20250930,000000,35.9899,35.9899,35.04,35.5,941477,0
+VIRT.US,D,20251001,000000,35,35.09,33.94,34.12,1140589,0
+VIRT.US,D,20251002,000000,34.15,34.475,33.94,34.25,1220787,0
+VIRT.US,D,20251003,000000,33.99,34.125,33.365,33.64,1888922,0
+VIRT.US,D,20251006,000000,33.8803,33.8803,32.295,32.4,1058353,0
+VIRT.US,D,20251007,000000,32.66,32.735,31.89,32.38,1225362,0
+VIRT.US,D,20251008,000000,32.87,32.97,32.235,32.84,885189,0
+VIRT.US,D,20251009,000000,33.09,33.3498,32.83,33.22,762006,0
+VIRT.US,D,20251010,000000,33.385,33.43,32.77,33.21,862984,0
+VIRT.US,D,20251013,000000,33.475,33.8,32.96,32.99,767327,0
+VIRT.US,D,20251014,000000,32.89,33.65,32.77,33.51,675753,0
+VIRT.US,D,20251015,000000,33.675,34.16,33.51,33.6,972804,0
+VIRT.US,D,20251016,000000,33.81,33.82,32.98,33.1,1030507,0
+VIRT.US,D,20251017,000000,33.275,33.38,32.765,33.23,755204,0
+VIRT.US,D,20251020,000000,33.305,33.71,32.75,33,759715,0
+VIRT.US,D,20251021,000000,33.1201,33.56,33.025,33.31,693854,0
+VIRT.US,D,20251022,000000,33.305,33.49,32.93,33.41,1014306,0
+VIRT.US,D,20251023,000000,33.42,33.56,33.01,33.46,699605,0
+VIRT.US,D,20251024,000000,33.3,34.025,33.3,33.55,880298,0
+VIRT.US,D,20251027,000000,33.94,34.08,33.6,33.86,680077,0
+VIRT.US,D,20251028,000000,34.76,35.16,34.46,34.57,1768429,0
+VIRT.US,D,20251029,000000,34.125,34.5394,32.645,34.39,1274905,0
+VIRT.US,D,20251030,000000,34.4,35.51,34.325,34.62,1225970,0
+VIRT.US,D,20251031,000000,34.71,35.51,34.11,34.84,1301973,0
+VIRT.US,D,20251103,000000,34.66,35.0801,33.825,34.94,2324686,0
+VIRT.US,D,20251104,000000,34.66,35.43,34.57,34.74,1322827,0
+VIRT.US,D,20251105,000000,34.795,34.875,34.28,34.37,944682,0
+VIRT.US,D,20251106,000000,34.2798,35.18,34.2798,35.07,933560,0
+VIRT.US,D,20251107,000000,34.77,35.66,34.68,35.64,735463,0
+VIRT.US,D,20251110,000000,35.64,36.165,35.41,35.95,951047,0
+VIRT.US,D,20251111,000000,35.98,36.21,35.555,35.63,640098,0
+VIRT.US,D,20251112,000000,35.65,36.27,35.58,36.01,694333,0
+VIRT.US,D,20251113,000000,36,36.045,35.4815,35.59,747080,0
+VIRT.US,D,20251114,000000,35.18,35.52,35.06,35.18,448537,0
+VIRT.US,D,20251117,000000,35.31,35.42,34.32,34.36,1109577,0
+VIRT.US,D,20251118,000000,34.23,34.61,34.03,34.52,609024,0
+VIRT.US,D,20251119,000000,34.495,34.89,33.5,33.84,773243,0
+VIRT.US,D,20251120,000000,34.065,34.57,33.635,33.71,715188,0
+VIRT.US,D,20251121,000000,33.885,34.27,33.58,33.98,566521,0
+VIRT.US,D,20251124,000000,33.9,34.12,33.6,33.92,763227,0
+VIRT.US,D,20251125,000000,33.875,34.91,33.87,34.7,976564,0
+VIRT.US,D,20251126,000000,34.9765,35.85,34.75,35.34,928069,0
+VIRT.US,D,20251128,000000,35.5,35.885,35.48,35.76,331003,0
+VIRT.US,D,20251201,000000,35.285,35.69,34.57,35.02,985154,0
+VIRT.US,D,20251202,000000,35.14,35.33,34.31,34.32,752436,0
+VIRT.US,D,20251203,000000,34.16,35.17,34.16,34.89,1007221,0
+VIRT.US,D,20251204,000000,34.92,35.52,34.86,35.45,551518,0
+VIRT.US,D,20251205,000000,35.31,35.53,35.21,35.38,635512,0
+VIRT.US,D,20251208,000000,35.04,35.6799,34.81,35.23,540285,0
+VIRT.US,D,20251209,000000,35.67,35.91,35.23,35.56,722768,0
+VIRT.US,D,20251210,000000,35.655,36.25,35.63,35.77,1135559,0
+VIRT.US,D,20251211,000000,35.72,35.845,34.14,34.23,920531,0
+VIRT.US,D,20251212,000000,34.23,34.49,33.585,33.71,1260601,0
+VIRT.US,D,20251215,000000,33.8,33.8,32.87,33.38,1377973,0
+VIRT.US,D,20251216,000000,33.61,34.2,33.35,33.85,1566322,0
+VIRT.US,D,20251217,000000,33.8889,34.515,33.58,33.68,1005401,0
+VIRT.US,D,20251218,000000,33.835,34.09,33.3,33.56,782552,0
+VIRT.US,D,20251219,000000,33.36,34.045,33.36,33.84,1331635,0
+VIRT.US,D,20251222,000000,33.45,33.93,33.16,33.23,841335,0
+VIRT.US,D,20251223,000000,33.08,33.52,33.08,33.38,900597,0
+VIRT.US,D,20251224,000000,33.45,33.89,33.24,33.78,381241,0
+VIRT.US,D,20251226,000000,33.64,34.17,33.62,34.12,608509,0
+VIRT.US,D,20251229,000000,33.96,34.47,33.96,34.3,835499,0
+VIRT.US,D,20251230,000000,34.19,34.46,33.8,33.97,582089,0
+VIRT.US,D,20251231,000000,33.905,34.35,33.3,33.32,728560,0
+VIRT.US,D,20260102,000000,33.42,33.67,32.52,32.6,1495768,0
+VIRT.US,D,20260105,000000,32.95,34.08,32.66,33.72,1216653,0
+VIRT.US,D,20260106,000000,33.65,33.65,31.55,33.17,2338310,0
+VIRT.US,D,20260107,000000,33.265,33.265,32.35,32.91,893227,0
+VIRT.US,D,20260108,000000,32.98,33.1,32.52,32.53,738261,0
+VIRT.US,D,20260109,000000,32.93,33.24,32.4901,33.14,794816,0
+VIRT.US,D,20260112,000000,33.29,34.28,33.27,33.92,1017197,0
+VIRT.US,D,20260113,000000,33.795,34.07,33.235,34.05,929633,0
+VIRT.US,D,20260114,000000,34.135,35.375,34.04,35.18,1440773,0
+VIRT.US,D,20260115,000000,35.24,35.98,35.12,35.88,1629297,0
+VIRT.US,D,20260116,000000,36.2,37.2,35.98,36.89,1333782,0
+VIRT.US,D,20260120,000000,36.31,36.92,36.2234,36.63,967780,0
+VIRT.US,D,20260121,000000,36.6,37.07,36.52,36.91,705883,0
+VIRT.US,D,20260122,000000,37.2,37.67,36.86,37.11,808268,0
+VIRT.US,D,20260123,000000,37.035,37.78,36.73,37.16,968681,0
+VIRT.US,D,20260126,000000,37.225,37.6,36.95,37.51,908623,0
+VIRT.US,D,20260127,000000,37.25,37.82,37.04,37.64,1061573,0
+VIRT.US,D,20260128,000000,37.52,38,36.75,37.49,1791932,0
+VIRT.US,D,20260129,000000,40,40.97,38.5001,40.66,2136916,0
+VIRT.US,D,20260130,000000,41,42.08,40.57,41.51,2193621,0
+VIRT.US,D,20260202,000000,40.98,41.28,39.215,39.54,1865117,0
+VIRT.US,D,20260203,000000,39.67,39.9,37.64,38.3,1980589,0
+VIRT.US,D,20260204,000000,38.2,38.47,37.14,37.82,1540012,0
+VIRT.US,D,20260205,000000,37.6,38.59,37.46,38.21,1615239,0
+VIRT.US,D,20260206,000000,38.5,38.9,37.83,38.53,1056331,0
+VIRT.US,D,20260209,000000,38.175,39.55,38.15,39.26,1134766,0
+VIRT.US,D,20260210,000000,39.26,39.605,38.86,39.38,1157292,0
+VIRT.US,D,20260211,000000,39.58,39.61,37.62,37.93,1053599,0
+VIRT.US,D,20260212,000000,38.055,38.34,37,37.59,1345556,0
+VIRT.US,D,20260213,000000,37.89,38.705,37.445,38.34,894787,0
+VIRT.US,D,20260217,000000,38.85,39.315,38.69,39.08,1027909,0
+VIRT.US,D,20260218,000000,39.22,39.99,39.22,39.35,1100187,0
diff --git a/daily/us/nyse stocks/2/vist.us.txt b/daily/us/nyse stocks/2/vist.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9384e516069cb7c279035cf5ee4481273558bd44
--- /dev/null
+++ b/daily/us/nyse stocks/2/vist.us.txt	
@@ -0,0 +1,1651 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VIST.US,D,20190726,000000,8.25,9.24,8,9.1,2499901,0
+VIST.US,D,20190729,000000,9.23,11.03,9.09,10,777686,0
+VIST.US,D,20190730,000000,10.21,10.78,10.1,10.1,697819,0
+VIST.US,D,20190731,000000,10.14,10.45,10,10.02,305265,0
+VIST.US,D,20190801,000000,9.99,10.26,9.11,9.4,529788,0
+VIST.US,D,20190802,000000,9.8,9.98,9.12,9.28,142828,0
+VIST.US,D,20190805,000000,8.66,8.89,8.25,8.75,385274,0
+VIST.US,D,20190806,000000,8.96,9.24,8.13,8.23,184183,0
+VIST.US,D,20190807,000000,8.15,8.68,8.1216,8.47,120109,0
+VIST.US,D,20190808,000000,8.62,8.98,8.49,8.9,67106,0
+VIST.US,D,20190809,000000,9.08,9.15,8.55,8.7,259336,0
+VIST.US,D,20190812,000000,7.99,7.99,5.19,7.25,413687,0
+VIST.US,D,20190813,000000,7.27,7.69,6.56,6.94,457906,0
+VIST.US,D,20190814,000000,6.6501,6.85,5.94,6.46,256738,0
+VIST.US,D,20190815,000000,6.31,6.4873,5.96,6.16,408082,0
+VIST.US,D,20190816,000000,6.22,6.883,6.22,6.64,198074,0
+VIST.US,D,20190819,000000,6.55,6.5575,6.15,6.15,141170,0
+VIST.US,D,20190820,000000,6.2,6.38,6,6.04,122015,0
+VIST.US,D,20190821,000000,6.1,6.28,5.965,6.07,67210,0
+VIST.US,D,20190822,000000,6.21,6.33,5.82,5.9,133123,0
+VIST.US,D,20190823,000000,5.5,5.9,5.2,5.66,85374,0
+VIST.US,D,20190826,000000,5.64,5.78,5.49,5.65,36599,0
+VIST.US,D,20190827,000000,5.74,5.74,4.8,4.86,223147,0
+VIST.US,D,20190828,000000,5,5.14,4,4.04,303236,0
+VIST.US,D,20190829,000000,4.19,4.41,3.89,4.04,511522,0
+VIST.US,D,20190830,000000,4.04,4.0599,3.8,4,293514,0
+VIST.US,D,20190903,000000,3.96,4.14,3.92,4.09,240245,0
+VIST.US,D,20190904,000000,4.36,4.54,4.11,4.19,250758,0
+VIST.US,D,20190905,000000,4.25,5.15,4.225,4.96,553630,0
+VIST.US,D,20190906,000000,5.23,5.68,4.9201,5.23,525228,0
+VIST.US,D,20190909,000000,5.41,5.82,5.3943,5.46,336230,0
+VIST.US,D,20190910,000000,5.35,6.18,5.23,5.75,372272,0
+VIST.US,D,20190911,000000,5.98,6.005,5.5355,5.58,256665,0
+VIST.US,D,20190912,000000,5.65,5.73,5.27,5.32,393963,0
+VIST.US,D,20190913,000000,5.25,5.51,5.03,5.13,108560,0
+VIST.US,D,20190916,000000,5.62,5.62,5.13,5.22,274196,0
+VIST.US,D,20190917,000000,5.12,5.3499,4.86,5,295217,0
+VIST.US,D,20190918,000000,4.85,5.27,4.81,5.03,238805,0
+VIST.US,D,20190919,000000,5.04,5.29,4.85,5.1,610025,0
+VIST.US,D,20190920,000000,5.01,5.19,4.9,4.92,120917,0
+VIST.US,D,20190923,000000,4.85,4.99,4.82,4.92,61000,0
+VIST.US,D,20190924,000000,4.8,4.87,4.71,4.77,108602,0
+VIST.US,D,20190925,000000,4.71,4.95,4.6301,4.81,93156,0
+VIST.US,D,20190926,000000,4.92,4.93,4.82,4.92,45281,0
+VIST.US,D,20190927,000000,4.9,5.33,4.82,5.23,194241,0
+VIST.US,D,20190930,000000,5.25,5.25,5.02,5.17,54672,0
+VIST.US,D,20191001,000000,5.11,5.24,5.03,5.14,71499,0
+VIST.US,D,20191002,000000,5.14,5.2,5.04,5.18,112961,0
+VIST.US,D,20191003,000000,5.12,5.2,5.06,5.18,39397,0
+VIST.US,D,20191004,000000,5.2,5.37,5.11,5.25,82766,0
+VIST.US,D,20191007,000000,5.37,5.39,5.17,5.3,88465,0
+VIST.US,D,20191008,000000,5.28,5.35,5.13,5.21,32391,0
+VIST.US,D,20191009,000000,5.21,5.37,5.13,5.2,36648,0
+VIST.US,D,20191010,000000,5.13,5.47,5.06,5.25,150405,0
+VIST.US,D,20191011,000000,5.4,5.85,5.3,5.76,322569,0
+VIST.US,D,20191014,000000,5.69,5.71,5.4,5.45,74308,0
+VIST.US,D,20191015,000000,5.4,5.69,5.39,5.67,79618,0
+VIST.US,D,20191016,000000,5.56,5.62,5.35,5.36,314243,0
+VIST.US,D,20191017,000000,5.43,5.43,5.06,5.14,151178,0
+VIST.US,D,20191018,000000,5.2,5.34,4.74,4.9,246342,0
+VIST.US,D,20191021,000000,4.84,5.28,4.84,5.2,121848,0
+VIST.US,D,20191022,000000,5.22,5.34,4.85,4.93,217405,0
+VIST.US,D,20191023,000000,4.96,5.17,4.88,4.97,129609,0
+VIST.US,D,20191024,000000,5.04,5.33,4.956,5,173950,0
+VIST.US,D,20191025,000000,5.02,5.17,4.83,5.06,115147,0
+VIST.US,D,20191028,000000,5.17,5.17,4.67,4.73,145770,0
+VIST.US,D,20191029,000000,4.75,5,4.73,4.9,170475,0
+VIST.US,D,20191030,000000,4.9,5.13,4.8,4.85,129295,0
+VIST.US,D,20191031,000000,4.78,5.1,4.77,4.9,170576,0
+VIST.US,D,20191101,000000,4.98,5.69,4.9,5.42,495798,0
+VIST.US,D,20191104,000000,5.5,5.8,5.4471,5.76,263316,0
+VIST.US,D,20191105,000000,5.82,5.87,5.5392,5.82,89654,0
+VIST.US,D,20191106,000000,5.87,5.97,5.56,5.67,343565,0
+VIST.US,D,20191107,000000,5.54,5.78,5.41,5.53,90526,0
+VIST.US,D,20191108,000000,5.5,5.64,5.3,5.38,88818,0
+VIST.US,D,20191111,000000,5.44,5.53,5.3,5.53,29548,0
+VIST.US,D,20191112,000000,5.42,5.55,5.3,5.33,26320,0
+VIST.US,D,20191113,000000,5.24,5.415,5.18,5.32,82108,0
+VIST.US,D,20191114,000000,5.4,5.4,5.22,5.26,71241,0
+VIST.US,D,20191115,000000,5.34,5.63,5.125,5.55,116295,0
+VIST.US,D,20191118,000000,5.46,5.94,5.42,5.9,40086,0
+VIST.US,D,20191119,000000,5.91,6.01,5.84,5.89,249270,0
+VIST.US,D,20191120,000000,5.84,5.98,5.8,5.93,94504,0
+VIST.US,D,20191121,000000,6.01,6.05,5.75,5.95,325126,0
+VIST.US,D,20191122,000000,6.1,6.18,5.98,6.05,185170,0
+VIST.US,D,20191125,000000,6.05,6.12,5.9032,6.05,40677,0
+VIST.US,D,20191126,000000,5.94,6.082,5.86,5.98,137056,0
+VIST.US,D,20191127,000000,6,6.05,5.85,5.91,67319,0
+VIST.US,D,20191129,000000,5.96,6.005,5.7,5.72,30277,0
+VIST.US,D,20191202,000000,5.75,5.91,5.71,5.75,45869,0
+VIST.US,D,20191203,000000,5.75,5.87,5.7235,5.84,181129,0
+VIST.US,D,20191204,000000,5.8838,7.03,5.85,6.74,526233,0
+VIST.US,D,20191205,000000,6.7,7.34,6.63,7.25,392229,0
+VIST.US,D,20191206,000000,7.35,8.25,6.63,7.4,642841,0
+VIST.US,D,20191209,000000,7.42,8.01,7.4,7.68,222608,0
+VIST.US,D,20191210,000000,7.74,8.42,7.64,7.99,351202,0
+VIST.US,D,20191211,000000,8,8.0771,7.73,7.87,129545,0
+VIST.US,D,20191212,000000,7.93,8.18,7.74,8,71692,0
+VIST.US,D,20191213,000000,8,8.16,7.87,7.95,178267,0
+VIST.US,D,20191216,000000,8,8.0887,7.74,7.83,49471,0
+VIST.US,D,20191217,000000,7.76,7.87,7,7.7,177500,0
+VIST.US,D,20191218,000000,7.56,8.32,7.43,8.22,472340,0
+VIST.US,D,20191219,000000,8.3,8.59,8.26,8.4,290812,0
+VIST.US,D,20191220,000000,8.34,8.4,8.14,8.17,83151,0
+VIST.US,D,20191223,000000,8.29,8.3,7.69,7.81,225590,0
+VIST.US,D,20191224,000000,7.86,8.39,7.71,7.94,161588,0
+VIST.US,D,20191226,000000,8.04,8.19,7.71,7.75,207594,0
+VIST.US,D,20191227,000000,7.91,7.94,7.53,7.72,104615,0
+VIST.US,D,20191230,000000,7.83,7.93,7.75,7.8,126576,0
+VIST.US,D,20191231,000000,7.83,7.89,7.745,7.85,94767,0
+VIST.US,D,20200102,000000,7.94,8.15,7.84,8.05,87511,0
+VIST.US,D,20200103,000000,8.12,8.32,8.12,8.2,83862,0
+VIST.US,D,20200106,000000,8.22,8.34,8.05,8.08,43590,0
+VIST.US,D,20200107,000000,8.07,8.19,7.7787,8,149537,0
+VIST.US,D,20200108,000000,7.91,8.05,7.7,7.93,72328,0
+VIST.US,D,20200109,000000,7.88,7.91,7.62,7.8,89185,0
+VIST.US,D,20200110,000000,7.85,7.85,7.52,7.85,66316,0
+VIST.US,D,20200113,000000,7.82,7.82,7.25,7.29,100185,0
+VIST.US,D,20200114,000000,7.3,7.3,6.82,6.91,103079,0
+VIST.US,D,20200115,000000,6.93,6.93,6.65,6.66,61623,0
+VIST.US,D,20200116,000000,6.6,7.38,6.6,7.28,57768,0
+VIST.US,D,20200117,000000,7.37,7.72,7.23,7.5,158594,0
+VIST.US,D,20200121,000000,7.57,8,7.57,7.9,285800,0
+VIST.US,D,20200122,000000,7.93,8.15,7.8,8.12,247985,0
+VIST.US,D,20200123,000000,8.12,8.12,7.91,8.09,113642,0
+VIST.US,D,20200124,000000,8.01,8.01,7.52,7.8,71710,0
+VIST.US,D,20200127,000000,7.76,7.76,7.35,7.4,45544,0
+VIST.US,D,20200128,000000,7.52,7.54,7.37,7.37,21571,0
+VIST.US,D,20200129,000000,7.4339,7.48,7.4,7.46,14667,0
+VIST.US,D,20200130,000000,7.45,7.49,7.15,7.21,300546,0
+VIST.US,D,20200131,000000,7.15,7.15,6.91,7.11,143307,0
+VIST.US,D,20200203,000000,7.08,7.1348,6.83,6.93,27816,0
+VIST.US,D,20200204,000000,6.93,7.13,6.43,6.6,192833,0
+VIST.US,D,20200205,000000,6.78,7,6.64,6.75,111038,0
+VIST.US,D,20200206,000000,6.81,7.21,6.43,7.21,90782,0
+VIST.US,D,20200207,000000,7.13,7.46,7.093,7.4,54786,0
+VIST.US,D,20200210,000000,7.33,7.47,7.21,7.41,55738,0
+VIST.US,D,20200211,000000,7.4,7.4,7.01,7.25,143019,0
+VIST.US,D,20200212,000000,7.22,7.6,7.22,7.55,24053,0
+VIST.US,D,20200213,000000,7.6,7.6,7.25,7.47,43791,0
+VIST.US,D,20200214,000000,7.56,7.6,7.4,7.6,13735,0
+VIST.US,D,20200218,000000,7.23,7.56,7.2,7.44,47265,0
+VIST.US,D,20200219,000000,7.5,7.93,7.428,7.74,128948,0
+VIST.US,D,20200220,000000,7.7231,7.7231,7.53,7.68,69069,0
+VIST.US,D,20200221,000000,7.68,7.68,7.38,7.51,12322,0
+VIST.US,D,20200224,000000,7.36,7.43,6.8,7.05,40774,0
+VIST.US,D,20200225,000000,7.05,7.2,6.72,6.73,59656,0
+VIST.US,D,20200226,000000,6.72,6.9462,6.55,6.58,44154,0
+VIST.US,D,20200227,000000,6.2,6.39,5.935,6.16,207460,0
+VIST.US,D,20200228,000000,6.16,6.23,5.935,6.23,61919,0
+VIST.US,D,20200302,000000,6.2,6.39,5.99,5.99,63966,0
+VIST.US,D,20200303,000000,6.15,6.96,5.95,6.5,158780,0
+VIST.US,D,20200304,000000,6.6,6.6,5.95,6.33,83264,0
+VIST.US,D,20200305,000000,6.19,6.29,5.99,6.15,60634,0
+VIST.US,D,20200306,000000,6.26,6.26,5.9,6.05,68533,0
+VIST.US,D,20200309,000000,5,5.07,4.05,4.11,190420,0
+VIST.US,D,20200310,000000,4.41,4.7,4.34,4.68,52935,0
+VIST.US,D,20200311,000000,4.61,4.67,4,4.1,39980,0
+VIST.US,D,20200312,000000,3.65,3.65,2.31,3.2,338962,0
+VIST.US,D,20200313,000000,3.3,3.51,3.14,3.45,79979,0
+VIST.US,D,20200316,000000,2.96,3.14,2.6,2.67,114938,0
+VIST.US,D,20200317,000000,2.75,3.05,2.55,2.65,130019,0
+VIST.US,D,20200318,000000,2.51,2.57,2.04,2.37,101050,0
+VIST.US,D,20200319,000000,2.2274,2.477,2.2274,2.32,52275,0
+VIST.US,D,20200320,000000,2.57,2.63,2.3,2.32,53735,0
+VIST.US,D,20200323,000000,2.25,2.2984,2,2.15,90574,0
+VIST.US,D,20200324,000000,2.25,2.38,2.08,2.31,89744,0
+VIST.US,D,20200325,000000,2.35,2.48,2.26,2.36,100151,0
+VIST.US,D,20200326,000000,2.42,2.58,2.32,2.41,76661,0
+VIST.US,D,20200327,000000,2.3112,2.41,2.0801,2.2,167559,0
+VIST.US,D,20200330,000000,2.09,2.19,1.93,1.99,162736,0
+VIST.US,D,20200331,000000,1.99,2.31,1.94,2,185245,0
+VIST.US,D,20200401,000000,1.96,2,1.8,1.9,243260,0
+VIST.US,D,20200402,000000,2,2.11,1.81,2.02,535208,0
+VIST.US,D,20200403,000000,2.1,2.28,1.97,2.22,302621,0
+VIST.US,D,20200406,000000,2.3,2.4,2.18,2.39,108745,0
+VIST.US,D,20200407,000000,2.4001,2.63,2.22,2.39,165001,0
+VIST.US,D,20200408,000000,2.4,2.57,2.36,2.5101,36788,0
+VIST.US,D,20200409,000000,2.5698,2.87,2.4,2.6,118868,0
+VIST.US,D,20200413,000000,2.72,2.8299,2.4,2.54,91559,0
+VIST.US,D,20200414,000000,2.53,2.58,2.3,2.4,99508,0
+VIST.US,D,20200415,000000,2.4,2.4,2.3,2.38,40889,0
+VIST.US,D,20200416,000000,2.38,2.38,2.15,2.2,93582,0
+VIST.US,D,20200417,000000,2.2163,2.33,2.2163,2.28,28974,0
+VIST.US,D,20200420,000000,2.26,2.26,2.06,2.08,59070,0
+VIST.US,D,20200421,000000,2.08,2.2,2,2.11,52790,0
+VIST.US,D,20200422,000000,2.21,2.23,2.15,2.15,35772,0
+VIST.US,D,20200423,000000,2.25,2.25,2.03,2.12,48496,0
+VIST.US,D,20200424,000000,2.06,2.12,1.96,2.1,118818,0
+VIST.US,D,20200427,000000,2.15,2.15,1.99,2.03,42322,0
+VIST.US,D,20200428,000000,2.08,2.2699,2.01,2.2,170949,0
+VIST.US,D,20200429,000000,2.31,3,2.1614,2.86,315202,0
+VIST.US,D,20200430,000000,3.1,3.1697,2.52,2.86,138080,0
+VIST.US,D,20200501,000000,3.03,3.06,2.61,2.82,68417,0
+VIST.US,D,20200504,000000,2.83,2.86,2.66,2.84,37892,0
+VIST.US,D,20200505,000000,2.92,3,2.5401,2.62,153583,0
+VIST.US,D,20200506,000000,2.71,2.75,2.52,2.55,36791,0
+VIST.US,D,20200507,000000,2.76,3.09,2.71,2.98,275889,0
+VIST.US,D,20200508,000000,3.1,3.46,2.9974,3.39,112878,0
+VIST.US,D,20200511,000000,3.5,3.52,3.34,3.43,143901,0
+VIST.US,D,20200512,000000,3.6,3.6,3.21,3.26,157454,0
+VIST.US,D,20200513,000000,3.25,3.25,2.91,3.03,67117,0
+VIST.US,D,20200514,000000,2.87,3.27,2.7839,3.25,109978,0
+VIST.US,D,20200515,000000,3.2,3.3,3.14,3.3,32349,0
+VIST.US,D,20200518,000000,3.3,3.59,3.3,3.41,119370,0
+VIST.US,D,20200519,000000,3.5,3.55,3.3281,3.39,77664,0
+VIST.US,D,20200520,000000,3.43,3.62,3.32,3.38,57864,0
+VIST.US,D,20200521,000000,3.34,3.4931,3.21,3.35,187877,0
+VIST.US,D,20200522,000000,3.33,3.49,3.21,3.28,80949,0
+VIST.US,D,20200526,000000,3.4,3.4,3.0762,3.18,181393,0
+VIST.US,D,20200527,000000,3.22,3.22,3.005,3.09,84612,0
+VIST.US,D,20200528,000000,3.17,3.17,2.805,2.945,102432,0
+VIST.US,D,20200529,000000,2.96,3.12,2.9,2.94,106001,0
+VIST.US,D,20200601,000000,2.91,3.06,2.91,2.99,40721,0
+VIST.US,D,20200602,000000,3.05,3.2,3.05,3.2,87213,0
+VIST.US,D,20200603,000000,3.15,3.63,3.15,3.46,650611,0
+VIST.US,D,20200604,000000,3.45,3.57,3.3304,3.47,114506,0
+VIST.US,D,20200605,000000,3.63,3.72,3.42,3.61,273983,0
+VIST.US,D,20200608,000000,3.88,3.88,3.65,3.8,279045,0
+VIST.US,D,20200609,000000,3.84,3.84,3.5001,3.77,69648,0
+VIST.US,D,20200610,000000,3.9,3.93,3.61,3.78,97365,0
+VIST.US,D,20200611,000000,3.8,3.83,3.04,3.1,204344,0
+VIST.US,D,20200612,000000,3.41,3.59,3.28,3.46,136332,0
+VIST.US,D,20200615,000000,3.28,3.59,3.1256,3.46,52342,0
+VIST.US,D,20200616,000000,3.35,3.65,3.24,3.59,66968,0
+VIST.US,D,20200617,000000,3.6,3.706,3.3,3.385,53537,0
+VIST.US,D,20200618,000000,3.25,3.39,3.2401,3.37,37042,0
+VIST.US,D,20200619,000000,3.5,3.59,3.38,3.47,38175,0
+VIST.US,D,20200622,000000,3.25,3.55,3.1825,3.55,34179,0
+VIST.US,D,20200623,000000,3.47,3.5638,3.32,3.39,100161,0
+VIST.US,D,20200624,000000,3.42,3.42,3.0563,3.31,40483,0
+VIST.US,D,20200625,000000,3.27,3.5,3.02,3.34,85241,0
+VIST.US,D,20200626,000000,3.24,3.24,3.03,3.06,91716,0
+VIST.US,D,20200629,000000,3.03,3.165,2.92,3.03,129083,0
+VIST.US,D,20200630,000000,3.05,3.05,2.7,3.05,205096,0
+VIST.US,D,20200701,000000,3.03,3.17,3.01,3.1,54823,0
+VIST.US,D,20200702,000000,3.05,3.23,3.05,3.13,22830,0
+VIST.US,D,20200706,000000,3.34,3.37,3.0958,3.25,525112,0
+VIST.US,D,20200707,000000,3.14,3.31,3.1,3.2,133514,0
+VIST.US,D,20200708,000000,3.13,3.33,3.07,3.21,104875,0
+VIST.US,D,20200709,000000,3.21,3.2677,3.08,3.14,36424,0
+VIST.US,D,20200710,000000,3.05,3.37,3.04,3.21,229611,0
+VIST.US,D,20200713,000000,3.25,3.4546,3.07,3.13,392889,0
+VIST.US,D,20200714,000000,3.04,3.25,3.0227,3.165,76784,0
+VIST.US,D,20200715,000000,3.16,3.3642,3.15,3.15,152217,0
+VIST.US,D,20200716,000000,3.22,3.435,3.12,3.4,94030,0
+VIST.US,D,20200717,000000,3.36,3.45,3.14,3.17,212001,0
+VIST.US,D,20200720,000000,3.2,3.5,3.17,3.36,281562,0
+VIST.US,D,20200721,000000,3.41,3.6742,3.38,3.45,316850,0
+VIST.US,D,20200722,000000,3.49,3.75,3.4,3.61,246194,0
+VIST.US,D,20200723,000000,3.54,3.85,3.54,3.7,394316,0
+VIST.US,D,20200724,000000,3.74,3.8,3.58,3.62,81610,0
+VIST.US,D,20200727,000000,3.65,3.791,3.65,3.7,84877,0
+VIST.US,D,20200728,000000,3.66,3.9,3.5,3.7,141590,0
+VIST.US,D,20200729,000000,3.8,3.82,3.53,3.62,386058,0
+VIST.US,D,20200730,000000,3.69,3.69,3.455,3.53,408827,0
+VIST.US,D,20200731,000000,3.55,3.67,3.405,3.52,89966,0
+VIST.US,D,20200803,000000,3.5,3.79,3.4,3.63,457590,0
+VIST.US,D,20200804,000000,3.89,3.96,3.54,3.58,1009736,0
+VIST.US,D,20200805,000000,3.6,3.8723,3.4,3.49,917103,0
+VIST.US,D,20200806,000000,3.45,3.625,3.35,3.5,746079,0
+VIST.US,D,20200807,000000,3.46,3.62,3.375,3.49,251862,0
+VIST.US,D,20200810,000000,3.46,3.6,3.38,3.44,278477,0
+VIST.US,D,20200811,000000,3.46,3.565,3.2,3.25,431303,0
+VIST.US,D,20200812,000000,3.2,3.2,3,3.02,397334,0
+VIST.US,D,20200813,000000,3.02,3.24,3.02,3.14,646934,0
+VIST.US,D,20200814,000000,3.07,3.19,3.05,3.09,135019,0
+VIST.US,D,20200817,000000,3.08,3.195,2.95,3.1,183124,0
+VIST.US,D,20200818,000000,3.07,3.15,3.07,3.07,199060,0
+VIST.US,D,20200819,000000,3,3.15,2.99,3.05,134794,0
+VIST.US,D,20200820,000000,2.96,3.1,2.96,3.02,161233,0
+VIST.US,D,20200821,000000,3.01,3.1,2.96,3,68442,0
+VIST.US,D,20200824,000000,3.02,3.13,2.81,2.91,284065,0
+VIST.US,D,20200825,000000,2.92,2.99,2.81,2.99,146919,0
+VIST.US,D,20200826,000000,2.99,2.99,2.89,2.91,159117,0
+VIST.US,D,20200827,000000,2.99,2.99,2.86,2.92,31934,0
+VIST.US,D,20200828,000000,2.93,3.08,2.89,2.99,183817,0
+VIST.US,D,20200831,000000,3.04,3.04,2.87,2.87,551158,0
+VIST.US,D,20200901,000000,2.9,2.9691,2.89,2.92,40694,0
+VIST.US,D,20200902,000000,2.9,2.9797,2.83,2.83,103005,0
+VIST.US,D,20200903,000000,2.82,2.8607,2.65,2.66,429493,0
+VIST.US,D,20200904,000000,2.75,2.75,2.5,2.52,591543,0
+VIST.US,D,20200908,000000,2.56,2.59,2.32,2.345,480262,0
+VIST.US,D,20200909,000000,2.35,2.45,2.25,2.26,265049,0
+VIST.US,D,20200910,000000,2.26,2.58,2.26,2.45,374910,0
+VIST.US,D,20200911,000000,2.53,2.6,2.44,2.45,225428,0
+VIST.US,D,20200914,000000,2.41,2.43,2.32,2.33,143876,0
+VIST.US,D,20200915,000000,2.35,2.52,2.31,2.46,133904,0
+VIST.US,D,20200916,000000,2.41,2.445,2.25,2.41,166506,0
+VIST.US,D,20200917,000000,2.32,2.41,2.26,2.26,55492,0
+VIST.US,D,20200918,000000,2.21,2.39,2.21,2.35,96858,0
+VIST.US,D,20200921,000000,2.3,2.3,2.13,2.17,64268,0
+VIST.US,D,20200922,000000,2.2,2.26,2.08,2.08,51081,0
+VIST.US,D,20200923,000000,2.05,2.12,2.04,2.09,101763,0
+VIST.US,D,20200924,000000,2.03,2.25,2.03,2.21,213284,0
+VIST.US,D,20200925,000000,2.19,2.24,2.14,2.19,53572,0
+VIST.US,D,20200928,000000,2.2,2.4,2.175,2.36,157524,0
+VIST.US,D,20200929,000000,2.24,2.35,2.21,2.33,89795,0
+VIST.US,D,20200930,000000,2.29,2.42,2.2444,2.25,122008,0
+VIST.US,D,20201001,000000,2.36,2.3699,2.25,2.3,101969,0
+VIST.US,D,20201002,000000,2.36,2.54,2.25,2.43,320580,0
+VIST.US,D,20201005,000000,2.59,2.61,2.46,2.46,174787,0
+VIST.US,D,20201006,000000,2.47,2.54,2.415,2.45,48185,0
+VIST.US,D,20201007,000000,2.41,2.57,2.3801,2.43,64330,0
+VIST.US,D,20201008,000000,2.41,2.52,2.4,2.445,168840,0
+VIST.US,D,20201009,000000,2.46,2.46,2.37,2.43,453467,0
+VIST.US,D,20201012,000000,2.38,2.43,2.35,2.39,74363,0
+VIST.US,D,20201013,000000,2.4,2.56,2.4,2.45,940375,0
+VIST.US,D,20201014,000000,2.44,2.55,2.44,2.47,149889,0
+VIST.US,D,20201015,000000,2.43,2.44,2.22,2.36,238855,0
+VIST.US,D,20201016,000000,2.34,2.3999,2.24,2.25,167949,0
+VIST.US,D,20201019,000000,2.22,2.35,2.22,2.24,139560,0
+VIST.US,D,20201020,000000,2.31,2.345,2.275,2.31,189322,0
+VIST.US,D,20201021,000000,2.34,2.34,2.21,2.22,46930,0
+VIST.US,D,20201022,000000,2.21,2.2799,2.16,2.18,34382,0
+VIST.US,D,20201023,000000,2.225,2.27,2.18,2.2,45650,0
+VIST.US,D,20201026,000000,2.22,2.22,2.11,2.11,137725,0
+VIST.US,D,20201027,000000,2.1,2.13,2.03,2.03,52124,0
+VIST.US,D,20201028,000000,2.04,2.09,1.9,2.01,248696,0
+VIST.US,D,20201029,000000,1.99,2.18,1.99,2.04,104679,0
+VIST.US,D,20201030,000000,1.97,2.08,1.86,1.99,216191,0
+VIST.US,D,20201102,000000,2,2.125,1.99,2.07,109691,0
+VIST.US,D,20201103,000000,2.09,2.21,2.07,2.15,162915,0
+VIST.US,D,20201104,000000,2.15,2.21,2.11,2.11,31861,0
+VIST.US,D,20201105,000000,2.19,2.26,2.11,2.15,137684,0
+VIST.US,D,20201106,000000,2.2,2.28,2.13,2.22,329116,0
+VIST.US,D,20201109,000000,2.36,2.6,2.36,2.45,520413,0
+VIST.US,D,20201110,000000,2.43,2.6,2.42,2.475,319383,0
+VIST.US,D,20201111,000000,2.61,2.65,2.44,2.49,341060,0
+VIST.US,D,20201112,000000,2.55,2.5501,2.3,2.34,143787,0
+VIST.US,D,20201113,000000,2.355,2.48,2.3,2.4,72620,0
+VIST.US,D,20201116,000000,2.44,2.515,2.427,2.46,217688,0
+VIST.US,D,20201117,000000,2.525,2.57,2.47,2.52,209970,0
+VIST.US,D,20201118,000000,2.47,2.565,2.37,2.43,150988,0
+VIST.US,D,20201119,000000,2.39,2.55,2.3733,2.545,96809,0
+VIST.US,D,20201120,000000,2.55,2.6301,2.39,2.44,310071,0
+VIST.US,D,20201123,000000,2.5,2.53,2.45,2.51,59539,0
+VIST.US,D,20201124,000000,2.58,2.7,2.58,2.64,649027,0
+VIST.US,D,20201125,000000,2.68,2.7701,2.59,2.62,207928,0
+VIST.US,D,20201127,000000,2.63,2.7749,2.63,2.7,124402,0
+VIST.US,D,20201130,000000,2.73,2.78,2.49,2.65,256154,0
+VIST.US,D,20201201,000000,2.63,2.73,2.57,2.64,200927,0
+VIST.US,D,20201202,000000,2.65,2.9,2.52,2.81,201613,0
+VIST.US,D,20201203,000000,2.8,2.92,2.73,2.82,157934,0
+VIST.US,D,20201204,000000,2.89,2.99,2.8101,2.9,290538,0
+VIST.US,D,20201207,000000,2.95,2.99,2.78,2.82,224389,0
+VIST.US,D,20201208,000000,2.79,2.8899,2.68,2.73,95523,0
+VIST.US,D,20201209,000000,2.73,2.84,2.7,2.72,103202,0
+VIST.US,D,20201210,000000,2.71,2.88,2.71,2.81,207172,0
+VIST.US,D,20201211,000000,2.85,2.8899,2.76,2.83,138299,0
+VIST.US,D,20201214,000000,2.91,2.9299,2.7,2.7,126870,0
+VIST.US,D,20201215,000000,2.76,2.8638,2.73,2.75,108373,0
+VIST.US,D,20201216,000000,2.75,2.806,2.705,2.77,177758,0
+VIST.US,D,20201217,000000,2.82,2.91,2.74,2.88,68062,0
+VIST.US,D,20201218,000000,2.91,2.91,2.751,2.785,116651,0
+VIST.US,D,20201221,000000,2.73,2.74,2.6076,2.72,131414,0
+VIST.US,D,20201222,000000,2.6815,2.79,2.66,2.71,77000,0
+VIST.US,D,20201223,000000,2.71,2.87,2.71,2.75,105321,0
+VIST.US,D,20201224,000000,2.67,2.72,2.6,2.6,134548,0
+VIST.US,D,20201228,000000,2.6,2.69,2.55,2.59,274121,0
+VIST.US,D,20201229,000000,2.64,2.65,2.55,2.64,101907,0
+VIST.US,D,20201230,000000,2.55,2.7099,2.53,2.555,329769,0
+VIST.US,D,20201231,000000,2.55,2.6,2.51,2.56,48209,0
+VIST.US,D,20210104,000000,2.59,2.59,2.455,2.52,102207,0
+VIST.US,D,20210105,000000,2.53,2.8,2.53,2.72,174380,0
+VIST.US,D,20210106,000000,2.78,2.93,2.7256,2.84,262734,0
+VIST.US,D,20210107,000000,2.91,2.9399,2.73,2.82,136418,0
+VIST.US,D,20210108,000000,2.88,2.9,2.7,2.7183,119300,0
+VIST.US,D,20210111,000000,2.72,2.8,2.64,2.75,146190,0
+VIST.US,D,20210112,000000,2.7,2.8183,2.7,2.74,145294,0
+VIST.US,D,20210113,000000,2.78,2.8,2.65,2.77,99818,0
+VIST.US,D,20210114,000000,2.78,2.78,2.64,2.67,417250,0
+VIST.US,D,20210115,000000,2.67,2.7647,2.62,2.74,98486,0
+VIST.US,D,20210119,000000,2.74,2.85,2.7138,2.84,183734,0
+VIST.US,D,20210120,000000,2.85,2.9,2.8,2.83,94582,0
+VIST.US,D,20210121,000000,2.8,2.85,2.68,2.71,83942,0
+VIST.US,D,20210122,000000,2.71,2.76,2.66,2.7,43337,0
+VIST.US,D,20210125,000000,2.73,2.845,2.6701,2.8,161409,0
+VIST.US,D,20210126,000000,2.8,2.9899,2.72,2.73,304507,0
+VIST.US,D,20210127,000000,2.71,2.75,2.6,2.64,178632,0
+VIST.US,D,20210128,000000,2.66,2.74,2.59,2.6,75005,0
+VIST.US,D,20210129,000000,2.6,2.6799,2.42,2.49,216175,0
+VIST.US,D,20210201,000000,2.53,2.57,2.46,2.49,221076,0
+VIST.US,D,20210202,000000,2.49,2.58,2.49,2.52,148218,0
+VIST.US,D,20210203,000000,2.54,2.6,2.5,2.52,674330,0
+VIST.US,D,20210204,000000,2.58,2.7,2.54,2.58,669020,0
+VIST.US,D,20210205,000000,2.7,2.78,2.64,2.68,514255,0
+VIST.US,D,20210208,000000,2.72,2.83,2.65,2.74,427064,0
+VIST.US,D,20210209,000000,2.73,2.75,2.55,2.59,614902,0
+VIST.US,D,20210210,000000,2.6,2.69,2.54,2.65,330118,0
+VIST.US,D,20210211,000000,2.62,2.83,2.62,2.8,876788,0
+VIST.US,D,20210212,000000,2.84,2.9,2.79,2.8,1596640,0
+VIST.US,D,20210216,000000,2.98,3.2,2.94,3.03,1268006,0
+VIST.US,D,20210217,000000,3.07,3.15,3.01,3.07,1111744,0
+VIST.US,D,20210218,000000,3.1,3.2,2.97,3.01,904148,0
+VIST.US,D,20210219,000000,3,3.1299,3,3.05,556756,0
+VIST.US,D,20210222,000000,3.1,3.1,2.63,2.7,1018606,0
+VIST.US,D,20210223,000000,2.76,2.8,2.67,2.7,1218276,0
+VIST.US,D,20210224,000000,2.72,2.83,2.7188,2.78,590436,0
+VIST.US,D,20210225,000000,2.85,2.85,2.68,2.71,686343,0
+VIST.US,D,20210226,000000,2.69,2.82,2.65,2.7,676091,0
+VIST.US,D,20210301,000000,2.85,2.88,2.66,2.68,906283,0
+VIST.US,D,20210302,000000,2.68,2.72,2.61,2.63,710832,0
+VIST.US,D,20210303,000000,2.62,2.74,2.6,2.6,458038,0
+VIST.US,D,20210304,000000,2.71,2.85,2.615,2.7,777016,0
+VIST.US,D,20210305,000000,2.81,2.82,2.65,2.78,486491,0
+VIST.US,D,20210308,000000,2.87,2.9,2.55,2.64,1155061,0
+VIST.US,D,20210309,000000,2.61,2.6994,2.6,2.64,334987,0
+VIST.US,D,20210310,000000,2.63,2.78,2.5704,2.65,615661,0
+VIST.US,D,20210311,000000,2.66,2.7499,2.66,2.72,544940,0
+VIST.US,D,20210312,000000,2.72,2.7337,2.63,2.64,355472,0
+VIST.US,D,20210315,000000,2.66,2.78,2.63,2.74,368746,0
+VIST.US,D,20210316,000000,2.75,2.87,2.67,2.82,657937,0
+VIST.US,D,20210317,000000,2.83,3.01,2.77,2.79,1774369,0
+VIST.US,D,20210318,000000,2.76,2.95,2.72,2.78,681144,0
+VIST.US,D,20210319,000000,2.77,2.89,2.7638,2.83,135532,0
+VIST.US,D,20210322,000000,2.84,2.94,2.7994,2.94,430852,0
+VIST.US,D,20210323,000000,2.88,2.92,2.76,2.78,319609,0
+VIST.US,D,20210324,000000,2.77,2.85,2.73,2.78,386062,0
+VIST.US,D,20210325,000000,2.74,2.76,2.61,2.64,395243,0
+VIST.US,D,20210326,000000,2.63,2.69,2.55,2.62,384393,0
+VIST.US,D,20210329,000000,2.62,2.63,2.55,2.61,188560,0
+VIST.US,D,20210330,000000,2.61,2.61,2.51,2.52,435066,0
+VIST.US,D,20210331,000000,2.61,2.61,2.52,2.56,151914,0
+VIST.US,D,20210401,000000,2.58,2.72,2.56,2.67,151033,0
+VIST.US,D,20210405,000000,2.63,2.6699,2.58,2.58,306989,0
+VIST.US,D,20210406,000000,2.64,2.72,2.63,2.67,144252,0
+VIST.US,D,20210407,000000,2.64,2.7099,2.63,2.69,190987,0
+VIST.US,D,20210408,000000,2.65,2.75,2.6384,2.73,295094,0
+VIST.US,D,20210409,000000,2.72,2.805,2.6801,2.77,224224,0
+VIST.US,D,20210412,000000,2.79,2.82,2.7,2.79,334202,0
+VIST.US,D,20210413,000000,2.8,2.8175,2.7,2.72,270691,0
+VIST.US,D,20210414,000000,2.68,2.755,2.66,2.67,340445,0
+VIST.US,D,20210415,000000,2.72,2.725,2.65,2.66,79969,0
+VIST.US,D,20210416,000000,2.71,2.71,2.6,2.6,226650,0
+VIST.US,D,20210419,000000,2.62,2.68,2.6,2.67,232194,0
+VIST.US,D,20210420,000000,2.67,2.7199,2.59,2.71,275869,0
+VIST.US,D,20210421,000000,2.68,2.8499,2.67,2.83,375051,0
+VIST.US,D,20210422,000000,2.84,2.89,2.67,2.7,826652,0
+VIST.US,D,20210423,000000,2.72,2.7399,2.61,2.69,333228,0
+VIST.US,D,20210426,000000,2.7146,2.7423,2.65,2.71,244893,0
+VIST.US,D,20210427,000000,2.72,2.8099,2.65,2.69,521553,0
+VIST.US,D,20210428,000000,2.76,2.81,2.68,2.71,506262,0
+VIST.US,D,20210429,000000,2.71,2.78,2.64,2.68,402206,0
+VIST.US,D,20210430,000000,2.67,2.74,2.62,2.66,330926,0
+VIST.US,D,20210503,000000,2.66,2.73,2.6017,2.64,259814,0
+VIST.US,D,20210504,000000,2.64,2.6699,2.6,2.6,163333,0
+VIST.US,D,20210505,000000,2.6,2.67,2.6,2.65,133118,0
+VIST.US,D,20210506,000000,2.65,2.67,2.5962,2.64,147758,0
+VIST.US,D,20210507,000000,2.6,2.79,2.6,2.74,258201,0
+VIST.US,D,20210510,000000,2.75,2.8,2.68,2.7,198502,0
+VIST.US,D,20210511,000000,2.66,2.72,2.61,2.71,187346,0
+VIST.US,D,20210512,000000,2.7,2.8,2.62,2.66,452405,0
+VIST.US,D,20210513,000000,2.61,2.75,2.6,2.69,500459,0
+VIST.US,D,20210514,000000,2.74,2.8366,2.7393,2.79,491253,0
+VIST.US,D,20210517,000000,2.75,2.95,2.75,2.8,744945,0
+VIST.US,D,20210518,000000,2.82,2.94,2.785,2.9,1136650,0
+VIST.US,D,20210519,000000,2.88,3.04,2.8101,3.03,363193,0
+VIST.US,D,20210520,000000,3.04,3.3299,3,3.32,682276,0
+VIST.US,D,20210521,000000,3.32,3.3619,3.16,3.18,351697,0
+VIST.US,D,20210524,000000,3.27,3.3409,3.18,3.27,279469,0
+VIST.US,D,20210525,000000,3.29,3.3487,3.19,3.3,218364,0
+VIST.US,D,20210526,000000,3.26,3.33,3.18,3.3,163163,0
+VIST.US,D,20210527,000000,3.28,3.59,3.27,3.59,397635,0
+VIST.US,D,20210528,000000,3.58,3.74,3.51,3.58,666899,0
+VIST.US,D,20210601,000000,3.7,3.86,3.63,3.84,848031,0
+VIST.US,D,20210602,000000,3.9,4.13,3.85,3.93,549347,0
+VIST.US,D,20210603,000000,3.92,4.22,3.83,4.05,431020,0
+VIST.US,D,20210604,000000,4.09,4.13,3.87,4.02,747719,0
+VIST.US,D,20210607,000000,4.09,4.09,3.95,4.05,776181,0
+VIST.US,D,20210608,000000,4.08,4.1393,3.98,4.1,443480,0
+VIST.US,D,20210609,000000,4.09,4.09,3.91,3.95,564110,0
+VIST.US,D,20210610,000000,3.94,4.06,3.82,3.84,412892,0
+VIST.US,D,20210611,000000,3.89,3.89,3.53,3.77,1794618,0
+VIST.US,D,20210614,000000,3.83,3.96,3.81,3.93,268206,0
+VIST.US,D,20210615,000000,3.94,3.97,3.81,3.88,175010,0
+VIST.US,D,20210616,000000,3.87,3.9128,3.79,3.88,164508,0
+VIST.US,D,20210617,000000,3.86,3.88,3.65,3.77,135691,0
+VIST.US,D,20210618,000000,3.72,3.8,3.5449,3.74,170244,0
+VIST.US,D,20210621,000000,3.77,3.83,3.67,3.7,97278,0
+VIST.US,D,20210622,000000,3.69,3.77,3.64,3.73,162335,0
+VIST.US,D,20210623,000000,3.82,3.8699,3.69,3.74,320230,0
+VIST.US,D,20210624,000000,3.71,3.88,3.71,3.8,209458,0
+VIST.US,D,20210625,000000,3.7,3.96,3.7,3.86,494973,0
+VIST.US,D,20210628,000000,3.87,4,3.77,4,310560,0
+VIST.US,D,20210629,000000,4,4.31,3.95,4.11,713243,0
+VIST.US,D,20210630,000000,4.15,4.2,4.03,4.1,288434,0
+VIST.US,D,20210701,000000,4.14,4.22,3.96,4.1,259487,0
+VIST.US,D,20210702,000000,4.11,4.15,3.92,4.03,210102,0
+VIST.US,D,20210706,000000,4.05,4.05,3.75,3.87,362245,0
+VIST.US,D,20210707,000000,3.87,3.95,3.77,3.89,166951,0
+VIST.US,D,20210708,000000,3.86,3.99,3.72,3.77,320025,0
+VIST.US,D,20210709,000000,3.8,3.86,3.77,3.84,117768,0
+VIST.US,D,20210712,000000,3.84,4,3.84,3.99,259458,0
+VIST.US,D,20210713,000000,3.97,4,3.88,3.92,121578,0
+VIST.US,D,20210714,000000,3.92,4,3.81,3.83,237153,0
+VIST.US,D,20210715,000000,3.81,3.86,3.72,3.75,147112,0
+VIST.US,D,20210716,000000,3.81,3.81,3.5714,3.64,308265,0
+VIST.US,D,20210719,000000,3.53,3.53,3.38,3.38,473271,0
+VIST.US,D,20210720,000000,3.38,3.6,3.38,3.6,212244,0
+VIST.US,D,20210721,000000,3.7,4.18,3.7,4.06,873576,0
+VIST.US,D,20210722,000000,4.05,4.27,3.9959,4.18,684479,0
+VIST.US,D,20210723,000000,4.21,4.21,4.08,4.09,154528,0
+VIST.US,D,20210726,000000,4.07,4.32,4.07,4.32,385389,0
+VIST.US,D,20210727,000000,4.1,4.28,4.05,4.24,774122,0
+VIST.US,D,20210728,000000,4.36,4.73,4.32,4.65,701504,0
+VIST.US,D,20210729,000000,4.61,4.99,4.58,4.85,740315,0
+VIST.US,D,20210730,000000,4.89,4.89,4.65,4.76,443002,0
+VIST.US,D,20210802,000000,4.79,4.88,4.6846,4.79,266104,0
+VIST.US,D,20210803,000000,4.8,4.8,4.416,4.74,369924,0
+VIST.US,D,20210804,000000,4.7,4.77,4.615,4.7,181603,0
+VIST.US,D,20210805,000000,4.72,4.95,4.68,4.85,236940,0
+VIST.US,D,20210806,000000,4.89,4.93,4.59,4.63,257093,0
+VIST.US,D,20210809,000000,4.62,4.7,4.5155,4.69,642662,0
+VIST.US,D,20210810,000000,4.72,4.83,4.67,4.77,167537,0
+VIST.US,D,20210811,000000,4.76,4.849,4.68,4.84,188365,0
+VIST.US,D,20210812,000000,4.81,4.9,4.755,4.89,209526,0
+VIST.US,D,20210813,000000,4.87,4.88,4.57,4.67,276821,0
+VIST.US,D,20210816,000000,4.6,4.7,4.42,4.64,448986,0
+VIST.US,D,20210817,000000,4.58,4.69,4.4262,4.47,328424,0
+VIST.US,D,20210818,000000,4.42,4.57,4.24,4.37,276566,0
+VIST.US,D,20210819,000000,4.26,4.37,4.07,4.15,860034,0
+VIST.US,D,20210820,000000,4.13,4.23,4.11,4.17,381279,0
+VIST.US,D,20210823,000000,4.17,4.4699,4.1696,4.44,398348,0
+VIST.US,D,20210824,000000,4.52,4.65,4.43,4.55,783800,0
+VIST.US,D,20210825,000000,4.58,4.6995,4.53,4.66,437573,0
+VIST.US,D,20210826,000000,4.6,4.69,4.45,4.5,250524,0
+VIST.US,D,20210827,000000,4.54,4.6899,4.54,4.56,200533,0
+VIST.US,D,20210830,000000,4.6,4.7799,4.52,4.7,475469,0
+VIST.US,D,20210831,000000,4.72,4.7899,4.59,4.62,144180,0
+VIST.US,D,20210901,000000,4.59,4.73,4.45,4.6,314768,0
+VIST.US,D,20210902,000000,4.66,4.7399,4.57,4.59,105855,0
+VIST.US,D,20210903,000000,4.6,4.61,4.51,4.53,102278,0
+VIST.US,D,20210907,000000,4.53,4.6799,4.5,4.58,286428,0
+VIST.US,D,20210908,000000,4.59,4.66,4.38,4.48,188806,0
+VIST.US,D,20210909,000000,4.46,4.59,4.224,4.24,347930,0
+VIST.US,D,20210910,000000,4.33,4.37,4.15,4.17,262158,0
+VIST.US,D,20210913,000000,4.58,4.75,4.48,4.6,968306,0
+VIST.US,D,20210914,000000,4.63,4.63,4.28,4.29,510353,0
+VIST.US,D,20210915,000000,4.33,4.62,4.28,4.5,851610,0
+VIST.US,D,20210916,000000,4.48,4.6,4.34,4.51,471007,0
+VIST.US,D,20210917,000000,4.51,4.59,4.4,4.52,379070,0
+VIST.US,D,20210920,000000,4.38,4.38,4.08,4.23,374332,0
+VIST.US,D,20210921,000000,4.3,4.3,4.12,4.17,245655,0
+VIST.US,D,20210922,000000,4.24,4.35,4.24,4.28,174559,0
+VIST.US,D,20210923,000000,4.26,4.4099,4.26,4.4,232832,0
+VIST.US,D,20210924,000000,4.35,4.3914,4.31,4.36,251098,0
+VIST.US,D,20210927,000000,4.41,4.59,4.41,4.59,408789,0
+VIST.US,D,20210928,000000,4.65,4.94,4.49,4.86,881099,0
+VIST.US,D,20210929,000000,4.87,5.04,4.81,5.03,628592,0
+VIST.US,D,20210930,000000,5.03,5.1,4.93,5.03,420932,0
+VIST.US,D,20211001,000000,5.01,5.47,5.01,5.45,595915,0
+VIST.US,D,20211004,000000,5.46,5.8699,5.46,5.74,1244901,0
+VIST.US,D,20211005,000000,5.87,6.1348,5.76,6.05,1587598,0
+VIST.US,D,20211006,000000,5.95,6.21,5.77,6.19,755392,0
+VIST.US,D,20211007,000000,6.22,6.27,6.0482,6.26,729381,0
+VIST.US,D,20211008,000000,6.32,6.5499,6.22,6.31,849620,0
+VIST.US,D,20211011,000000,6.44,6.58,6.27,6.37,510358,0
+VIST.US,D,20211012,000000,6.34,6.39,6.01,6.04,629590,0
+VIST.US,D,20211013,000000,6,6.39,5.83,6.37,652873,0
+VIST.US,D,20211014,000000,6.47,6.5084,6.21,6.28,386097,0
+VIST.US,D,20211015,000000,6.36,6.51,6.26,6.43,331229,0
+VIST.US,D,20211018,000000,6.44,6.76,6.43,6.58,540385,0
+VIST.US,D,20211019,000000,6.69,6.69,6.48,6.63,332809,0
+VIST.US,D,20211020,000000,6.58,6.99,6.58,6.93,257837,0
+VIST.US,D,20211021,000000,6.97,7,6.6,6.82,750507,0
+VIST.US,D,20211022,000000,6.78,6.8999,6.66,6.75,329838,0
+VIST.US,D,20211025,000000,6.79,6.95,6.735,6.91,394232,0
+VIST.US,D,20211026,000000,6.95,6.97,6.82,6.84,323239,0
+VIST.US,D,20211027,000000,6.89,6.91,6.36,6.47,555818,0
+VIST.US,D,20211028,000000,6.41,6.63,6.41,6.55,413240,0
+VIST.US,D,20211029,000000,6.56,6.61,6.32,6.38,493112,0
+VIST.US,D,20211101,000000,6.41,6.625,6.24,6.32,484392,0
+VIST.US,D,20211102,000000,6.33,6.3353,5.9001,6.01,596517,0
+VIST.US,D,20211103,000000,6,6.03,5.84,5.92,1699514,0
+VIST.US,D,20211104,000000,5.99,6,5.75,5.78,1650255,0
+VIST.US,D,20211105,000000,5.82,5.92,5.75,5.85,1157608,0
+VIST.US,D,20211108,000000,5.81,6.07,5.66,5.72,696800,0
+VIST.US,D,20211109,000000,5.74,6.23,5.74,6.12,1055520,0
+VIST.US,D,20211110,000000,6.03,6.2699,5.94,5.97,2361694,0
+VIST.US,D,20211111,000000,6,6.19,5.95,6.06,293389,0
+VIST.US,D,20211112,000000,6.05,6.15,5.9283,6.02,250941,0
+VIST.US,D,20211115,000000,6.06,6.06,5.8,5.95,259175,0
+VIST.US,D,20211116,000000,6,6.01,5.61,5.81,530648,0
+VIST.US,D,20211117,000000,5.79,5.89,5.76,5.8,352278,0
+VIST.US,D,20211118,000000,5.74,5.88,5.6,5.66,205296,0
+VIST.US,D,20211119,000000,5.59,5.64,5.25,5.33,411647,0
+VIST.US,D,20211122,000000,5.32,5.81,5.275,5.52,355259,0
+VIST.US,D,20211123,000000,5.57,5.6,5.21,5.29,251033,0
+VIST.US,D,20211124,000000,5.31,5.4,5.2265,5.32,838905,0
+VIST.US,D,20211126,000000,5.04,5.11,4.805,5.08,516886,0
+VIST.US,D,20211129,000000,5.22,5.39,5.06,5.26,355044,0
+VIST.US,D,20211130,000000,5.16,5.3,4.88,5.02,361962,0
+VIST.US,D,20211201,000000,5.13,5.31,4.89,4.95,515461,0
+VIST.US,D,20211202,000000,4.93,5.28,4.86,5.05,573945,0
+VIST.US,D,20211203,000000,5.13,5.21,4.97,5.11,308487,0
+VIST.US,D,20211206,000000,5.17,5.31,5.12,5.26,363777,0
+VIST.US,D,20211207,000000,5.42,5.49,5.3,5.37,382920,0
+VIST.US,D,20211208,000000,5.45,5.53,5.3,5.53,327846,0
+VIST.US,D,20211209,000000,5.53,5.75,5.485,5.58,462958,0
+VIST.US,D,20211210,000000,5.66,5.95,5.55,5.85,484023,0
+VIST.US,D,20211213,000000,5.71,5.71,5.435,5.51,320455,0
+VIST.US,D,20211214,000000,5.46,5.65,5.24,5.35,312897,0
+VIST.US,D,20211215,000000,5.33,5.4,5.11,5.37,340737,0
+VIST.US,D,20211216,000000,5.38,5.53,5.3303,5.42,256259,0
+VIST.US,D,20211217,000000,5.33,5.4713,5.3,5.33,121257,0
+VIST.US,D,20211220,000000,5.17,5.22,5,5.08,448551,0
+VIST.US,D,20211221,000000,5.15,5.21,5.04,5.21,270217,0
+VIST.US,D,20211222,000000,5.2,5.2,5.08,5.11,245610,0
+VIST.US,D,20211223,000000,5.06,5.1999,5.04,5.1,299149,0
+VIST.US,D,20211227,000000,5.11,5.29,5.08,5.22,463255,0
+VIST.US,D,20211228,000000,5.24,5.47,5.19,5.29,360618,0
+VIST.US,D,20211229,000000,5.25,5.3,5.11,5.24,179670,0
+VIST.US,D,20211230,000000,5.25,5.37,5.11,5.24,307704,0
+VIST.US,D,20211231,000000,5.2,5.37,5.1824,5.33,128242,0
+VIST.US,D,20220103,000000,5.3,5.4,5.2,5.36,345616,0
+VIST.US,D,20220104,000000,5.4,5.85,5.36,5.77,497710,0
+VIST.US,D,20220105,000000,5.8,5.96,5.41,5.43,319865,0
+VIST.US,D,20220106,000000,5.45,5.75,5.45,5.54,244871,0
+VIST.US,D,20220107,000000,5.63,5.73,5.45,5.71,162628,0
+VIST.US,D,20220110,000000,5.705,5.78,5.56,5.65,282993,0
+VIST.US,D,20220111,000000,5.66,6,5.6,5.97,274876,0
+VIST.US,D,20220112,000000,6,6.24,5.97,6.14,351684,0
+VIST.US,D,20220113,000000,6.26,6.2684,6.1,6.14,379888,0
+VIST.US,D,20220114,000000,6.15,6.27,6.13,6.21,194208,0
+VIST.US,D,20220118,000000,6.38,6.4797,6.09,6.14,580676,0
+VIST.US,D,20220119,000000,6.25,6.33,6.15,6.18,162986,0
+VIST.US,D,20220120,000000,6.19,6.25,5.85,5.87,306121,0
+VIST.US,D,20220121,000000,5.84,5.93,5.6,5.69,306224,0
+VIST.US,D,20220124,000000,5.48,5.58,5.17,5.35,778799,0
+VIST.US,D,20220125,000000,5.28,5.85,5.19,5.77,442086,0
+VIST.US,D,20220126,000000,5.83,6.02,5.73,5.87,422959,0
+VIST.US,D,20220127,000000,5.96,6.0398,5.77,5.81,448050,0
+VIST.US,D,20220128,000000,5.92,6.25,5.8901,6.25,960777,0
+VIST.US,D,20220131,000000,6.28,6.55,6.18,6.27,543527,0
+VIST.US,D,20220201,000000,6.22,6.55,6.22,6.48,494162,0
+VIST.US,D,20220202,000000,6.5,6.54,6.3199,6.39,175945,0
+VIST.US,D,20220203,000000,6.3,6.35,6.01,6.32,284886,0
+VIST.US,D,20220204,000000,6.37,6.54,6.3001,6.42,298071,0
+VIST.US,D,20220207,000000,6.42,6.8,6.4,6.67,491767,0
+VIST.US,D,20220208,000000,6.74,6.77,6.5301,6.62,266934,0
+VIST.US,D,20220209,000000,6.67,6.85,6.66,6.74,356517,0
+VIST.US,D,20220210,000000,6.72,6.99,6.68,6.93,408553,0
+VIST.US,D,20220211,000000,7,7.17,6.95,7,736891,0
+VIST.US,D,20220214,000000,7.15,7.2,6.93,7.05,647326,0
+VIST.US,D,20220215,000000,6.8,6.96,6.75,6.89,417066,0
+VIST.US,D,20220216,000000,6.95,7.345,6.935,7.2,520714,0
+VIST.US,D,20220217,000000,7.23,7.28,7.03,7.19,219089,0
+VIST.US,D,20220218,000000,7.16,7.16,6.86,6.9,601380,0
+VIST.US,D,20220222,000000,7.04,7.13,6.84,6.94,1103900,0
+VIST.US,D,20220223,000000,7.1,8.1099,6.74,7.9,4121351,0
+VIST.US,D,20220224,000000,8.07,8.3199,7.56,8.18,1830967,0
+VIST.US,D,20220225,000000,8.24,8.3,7.81,8,988717,0
+VIST.US,D,20220228,000000,8,8.42,8,8.25,609271,0
+VIST.US,D,20220301,000000,8.29,9.07,8.26,8.49,1164955,0
+VIST.US,D,20220302,000000,8.65,8.9,8.56,8.75,1113906,0
+VIST.US,D,20220303,000000,8.79,8.79,8.26,8.32,660996,0
+VIST.US,D,20220304,000000,8.27,8.49,7.82,8.13,988750,0
+VIST.US,D,20220307,000000,8.25,8.6907,8.2104,8.41,1087069,0
+VIST.US,D,20220308,000000,8.66,8.83,8.03,8.43,1257123,0
+VIST.US,D,20220309,000000,8.3,8.38,7.81,8.17,903153,0
+VIST.US,D,20220310,000000,8.29,8.65,8.18,8.5,603014,0
+VIST.US,D,20220311,000000,8.66,8.6999,8.39,8.42,809998,0
+VIST.US,D,20220314,000000,8.31,8.31,7.72,7.94,746865,0
+VIST.US,D,20220315,000000,7.55,8.07,7.42,7.9,1352648,0
+VIST.US,D,20220316,000000,7.83,8.0627,7.48,7.48,552277,0
+VIST.US,D,20220317,000000,7.63,8,7.53,7.96,881687,0
+VIST.US,D,20220318,000000,8,8.04,7.79,7.92,295329,0
+VIST.US,D,20220321,000000,7.97,8.44,7.97,8.44,985693,0
+VIST.US,D,20220322,000000,8.42,8.6355,8.265,8.46,678153,0
+VIST.US,D,20220323,000000,8.73,9.3,8.63,9.19,1592477,0
+VIST.US,D,20220324,000000,9.32,9.44,8.98,9,918592,0
+VIST.US,D,20220325,000000,9,9.29,9,9.22,851558,0
+VIST.US,D,20220328,000000,8.97,9.42,8.72,9.18,707274,0
+VIST.US,D,20220329,000000,8.89,9.06,8.62,8.95,911974,0
+VIST.US,D,20220330,000000,9.25,9.3299,8.88,9.01,654696,0
+VIST.US,D,20220331,000000,8.94,9.34,8.94,9.09,492767,0
+VIST.US,D,20220401,000000,9.06,9.27,9.06,9.19,288282,0
+VIST.US,D,20220404,000000,9.37,9.815,9.37,9.74,968990,0
+VIST.US,D,20220405,000000,9.75,10.059,9.18,9.19,590711,0
+VIST.US,D,20220406,000000,9.28,9.38,8.79,9.14,710385,0
+VIST.US,D,20220407,000000,9.23,9.36,8.95,9.22,334291,0
+VIST.US,D,20220408,000000,9.27,9.34,9.07,9.14,218453,0
+VIST.US,D,20220411,000000,9.03,9.03,8.6,8.63,556507,0
+VIST.US,D,20220412,000000,8.81,9,8.67,8.69,478474,0
+VIST.US,D,20220413,000000,8.8,9.14,8.73,9.08,455588,0
+VIST.US,D,20220414,000000,8.97,9.13,8.85,9.01,519596,0
+VIST.US,D,20220418,000000,8.99,9.44,8.99,9.08,621857,0
+VIST.US,D,20220419,000000,9.08,9.3,8.9,9.16,396775,0
+VIST.US,D,20220420,000000,9.3,9.542,9.165,9.33,765637,0
+VIST.US,D,20220421,000000,9.49,9.78,8.93,9.05,782023,0
+VIST.US,D,20220422,000000,8.99,9.31,8.56,8.6,519403,0
+VIST.US,D,20220425,000000,8.27,8.37,7.93,8.16,971478,0
+VIST.US,D,20220426,000000,8.15,8.38,7.96,8.06,444180,0
+VIST.US,D,20220427,000000,8.02,8.53,7.81,8.53,505286,0
+VIST.US,D,20220428,000000,8.46,8.73,8.03,8.55,761698,0
+VIST.US,D,20220429,000000,8.35,8.92,8.27,8.46,502880,0
+VIST.US,D,20220502,000000,8.36,8.55,8.21,8.43,386147,0
+VIST.US,D,20220503,000000,8.37,8.85,8.37,8.82,344001,0
+VIST.US,D,20220504,000000,9.07,9.07,8.52,8.86,618918,0
+VIST.US,D,20220505,000000,8.94,8.95,8.34,8.39,406215,0
+VIST.US,D,20220506,000000,8.52,8.69,8.14,8.56,743283,0
+VIST.US,D,20220509,000000,8.38,8.438,7.56,7.62,956394,0
+VIST.US,D,20220510,000000,7.77,8.03,7.56,7.79,466794,0
+VIST.US,D,20220511,000000,8,8.4,7.8732,8.05,750146,0
+VIST.US,D,20220512,000000,8.02,8.27,7.67,8.03,285317,0
+VIST.US,D,20220513,000000,8.01,8.55,8.01,8.48,746790,0
+VIST.US,D,20220516,000000,8.72,8.746,8.41,8.61,543348,0
+VIST.US,D,20220517,000000,8.8,8.8906,8.52,8.76,600793,0
+VIST.US,D,20220518,000000,8.82,8.85,8.1,8.21,430019,0
+VIST.US,D,20220519,000000,8,8.45,8,8.19,677217,0
+VIST.US,D,20220520,000000,8.25,8.6,8.25,8.52,883659,0
+VIST.US,D,20220523,000000,8.52,9.04,8.3812,8.98,982402,0
+VIST.US,D,20220524,000000,8.82,9.08,8.6731,8.93,743686,0
+VIST.US,D,20220525,000000,8.91,9.41,8.87,9.33,602084,0
+VIST.US,D,20220526,000000,9.36,9.57,9.23,9.33,726568,0
+VIST.US,D,20220527,000000,9.39,9.805,9.25,9.64,722788,0
+VIST.US,D,20220531,000000,9.8,10.03,9.07,9.13,1389048,0
+VIST.US,D,20220601,000000,9.28,9.46,9.04,9.1,1127433,0
+VIST.US,D,20220602,000000,9.12,9.24,8.92,9.01,1138446,0
+VIST.US,D,20220603,000000,9.01,9.12,8.74,8.97,897210,0
+VIST.US,D,20220606,000000,9.03,9.2899,8.82,9.21,993220,0
+VIST.US,D,20220607,000000,9.21,9.74,9.1383,9.52,753468,0
+VIST.US,D,20220608,000000,9.55,9.5688,9.15,9.29,921416,0
+VIST.US,D,20220609,000000,9.16,9.21,8.72,8.74,863266,0
+VIST.US,D,20220610,000000,8.6,8.75,8.41,8.68,628359,0
+VIST.US,D,20220613,000000,8.3,8.359,7.98,8.06,934937,0
+VIST.US,D,20220614,000000,8.3,8.31,7.75,7.9,1102751,0
+VIST.US,D,20220615,000000,8.02,8.19,7.81,8.09,898422,0
+VIST.US,D,20220616,000000,7.78,8.14,7.35,7.51,1307548,0
+VIST.US,D,20220617,000000,7.53,7.56,7.1,7.28,790616,0
+VIST.US,D,20220621,000000,7.4552,7.645,7.27,7.29,429842,0
+VIST.US,D,20220622,000000,6.98,7.27,6.82,7.07,853923,0
+VIST.US,D,20220623,000000,7.09,7.2152,6.81,6.96,688842,0
+VIST.US,D,20220624,000000,7.08,7.35,6.93,7.15,509026,0
+VIST.US,D,20220627,000000,7.25,7.58,7.23,7.54,397990,0
+VIST.US,D,20220628,000000,7.81,8,7.67,7.99,619921,0
+VIST.US,D,20220629,000000,8.08,8.19,7.72,7.8,1095716,0
+VIST.US,D,20220630,000000,7.61,7.8,7.34,7.39,522800,0
+VIST.US,D,20220701,000000,7.44,7.62,7.16,7.48,231055,0
+VIST.US,D,20220705,000000,7.29,7.3182,6.55,6.73,600616,0
+VIST.US,D,20220706,000000,6.7,6.7996,6.5,6.64,480932,0
+VIST.US,D,20220707,000000,6.81,7.08,6.75,6.88,320568,0
+VIST.US,D,20220708,000000,7,7.02,6.72,6.9,326581,0
+VIST.US,D,20220711,000000,6.73,6.825,6.46,6.56,446822,0
+VIST.US,D,20220712,000000,6.37,6.495,6.22,6.42,544866,0
+VIST.US,D,20220713,000000,6.37,6.67,6.34,6.48,267793,0
+VIST.US,D,20220714,000000,6.24,6.2795,6.0273,6.19,345479,0
+VIST.US,D,20220715,000000,6.31,6.31,6.12,6.16,272570,0
+VIST.US,D,20220718,000000,6.33,6.48,6.15,6.21,303980,0
+VIST.US,D,20220719,000000,6.17,6.4011,6.13,6.18,537646,0
+VIST.US,D,20220720,000000,6.08,6.3,5.91,6.2,609044,0
+VIST.US,D,20220721,000000,6.02,6.22,5.93,6.12,462212,0
+VIST.US,D,20220722,000000,6.1,6.17,5.995,6.09,419527,0
+VIST.US,D,20220725,000000,6.1,6.57,6.1,6.57,633099,0
+VIST.US,D,20220726,000000,6.78,7.02,6.7,6.97,518871,0
+VIST.US,D,20220727,000000,7.14,8.25,7.1,8.22,1214567,0
+VIST.US,D,20220728,000000,8.19,8.63,8.08,8.59,1118383,0
+VIST.US,D,20220729,000000,8.59,9.09,8.46,8.78,1234081,0
+VIST.US,D,20220801,000000,8.78,8.85,8.43,8.62,922399,0
+VIST.US,D,20220802,000000,8.51,8.8,8.45,8.72,478498,0
+VIST.US,D,20220803,000000,8.79,8.79,8.5,8.52,416069,0
+VIST.US,D,20220804,000000,8.46,8.67,8.23,8.45,542396,0
+VIST.US,D,20220805,000000,8.24,8.74,8.19,8.6,297884,0
+VIST.US,D,20220808,000000,8.66,8.99,8.51,8.9,411250,0
+VIST.US,D,20220809,000000,9.05,9.22,8.63,8.8,442660,0
+VIST.US,D,20220810,000000,8.93,8.98,8.5621,8.8,581470,0
+VIST.US,D,20220811,000000,9,9.185,8.92,8.98,417844,0
+VIST.US,D,20220812,000000,9,9.17,8.81,9.13,544688,0
+VIST.US,D,20220815,000000,8.84,9.3,8.55,9.14,451979,0
+VIST.US,D,20220816,000000,9.24,9.41,8.79,8.9,681266,0
+VIST.US,D,20220817,000000,8.99,9.14,8.58,8.67,822102,0
+VIST.US,D,20220818,000000,8.76,9.2299,8.7501,9,1443549,0
+VIST.US,D,20220819,000000,8.95,8.95,8.61,8.73,550247,0
+VIST.US,D,20220822,000000,8.73,8.99,8.47,8.95,975229,0
+VIST.US,D,20220823,000000,9.01,9.7,9,9.61,1441567,0
+VIST.US,D,20220824,000000,9.69,10,9.69,9.84,1162402,0
+VIST.US,D,20220825,000000,9.9,10.46,9.66,10.39,1092327,0
+VIST.US,D,20220826,000000,10.47,10.49,9.82,9.89,1414241,0
+VIST.US,D,20220829,000000,9.89,10.5699,9.88,10.41,821545,0
+VIST.US,D,20220830,000000,10.42,10.42,9.87,10.03,1209947,0
+VIST.US,D,20220831,000000,9.9,10.11,9.58,9.86,567035,0
+VIST.US,D,20220901,000000,9.6,9.7,9.31,9.57,552977,0
+VIST.US,D,20220902,000000,9.91,10.09,9.63,10.03,451685,0
+VIST.US,D,20220906,000000,10.31,10.43,9.94,9.98,603223,0
+VIST.US,D,20220907,000000,9.74,10.18,9.635,9.99,1121067,0
+VIST.US,D,20220908,000000,10.12,10.12,9.735,9.81,407771,0
+VIST.US,D,20220909,000000,10.09,10.33,10.03,10.27,409987,0
+VIST.US,D,20220912,000000,10.4,10.56,10.23,10.39,419694,0
+VIST.US,D,20220913,000000,10.1,10.82,10.1,10.42,675086,0
+VIST.US,D,20220914,000000,10.61,10.79,10.28,10.48,982869,0
+VIST.US,D,20220915,000000,10.45,10.45,9.87,9.95,452134,0
+VIST.US,D,20220916,000000,9.85,9.9,9.51,9.8,373616,0
+VIST.US,D,20220919,000000,9.58,9.91,9.58,9.79,555912,0
+VIST.US,D,20220920,000000,9.86,9.86,9.47,9.69,383322,0
+VIST.US,D,20220921,000000,9.85,9.85,9.29,9.54,540649,0
+VIST.US,D,20220922,000000,9.39,9.6,8.98,9.3,694754,0
+VIST.US,D,20220923,000000,8.85,8.9404,8.43,8.56,749475,0
+VIST.US,D,20220926,000000,8.55,8.72,8.37,8.4,558550,0
+VIST.US,D,20220927,000000,8.51,8.93,8.43,8.65,621934,0
+VIST.US,D,20220928,000000,8.75,9.425,8.64,9.41,638877,0
+VIST.US,D,20220929,000000,9.33,9.43,9.13,9.35,360031,0
+VIST.US,D,20220930,000000,9.28,9.45,9.1934,9.42,397035,0
+VIST.US,D,20221003,000000,9.78,10.12,9.75,9.99,633226,0
+VIST.US,D,20221004,000000,10.29,10.35,10.11,10.23,553663,0
+VIST.US,D,20221005,000000,10.31,11.42,10.12,11.4,1339509,0
+VIST.US,D,20221006,000000,11.37,11.96,11.28,11.9,1002566,0
+VIST.US,D,20221007,000000,11.91,12.35,11.73,11.81,1116198,0
+VIST.US,D,20221010,000000,11.84,11.889,11.26,11.39,745122,0
+VIST.US,D,20221011,000000,11.34,11.49,10.9,11.13,550245,0
+VIST.US,D,20221012,000000,11.19,11.29,10.87,11.2,379795,0
+VIST.US,D,20221013,000000,11,11.8899,11,11.78,427302,0
+VIST.US,D,20221014,000000,11.88,11.9,11.16,11.22,459471,0
+VIST.US,D,20221017,000000,11.47,11.79,11.38,11.58,384829,0
+VIST.US,D,20221018,000000,11.91,11.91,11.19,11.37,355375,0
+VIST.US,D,20221019,000000,11.56,11.9499,11.51,11.87,640776,0
+VIST.US,D,20221020,000000,12,12.74,12,12.12,1264193,0
+VIST.US,D,20221021,000000,12.11,12.65,12.11,12.59,526522,0
+VIST.US,D,20221024,000000,12.65,12.9,12.22,12.81,912689,0
+VIST.US,D,20221025,000000,12.81,13.27,12.55,12.93,790068,0
+VIST.US,D,20221026,000000,13.2358,13.84,13.1,13.82,970519,0
+VIST.US,D,20221027,000000,13.84,13.94,12.95,13.17,1223321,0
+VIST.US,D,20221028,000000,13.06,13.25,12.5,12.74,1001344,0
+VIST.US,D,20221031,000000,12.7,13.43,12.51,13.23,810596,0
+VIST.US,D,20221101,000000,13.63,13.7799,13.15,13.66,809495,0
+VIST.US,D,20221102,000000,13.55,14.16,13.26,13.85,891828,0
+VIST.US,D,20221103,000000,13.71,14.14,13.51,13.53,900885,0
+VIST.US,D,20221104,000000,14.18,14.28,13.6,13.99,778216,0
+VIST.US,D,20221107,000000,14.25,14.26,13.75,13.85,738809,0
+VIST.US,D,20221108,000000,13.86,13.86,13.31,13.66,590924,0
+VIST.US,D,20221109,000000,13.6,13.6,12.91,13.07,588383,0
+VIST.US,D,20221110,000000,13.55,13.55,13.21,13.3,481425,0
+VIST.US,D,20221111,000000,13.5,13.99,13.43,13.91,787062,0
+VIST.US,D,20221114,000000,13.92,14.56,13.8,14.41,1032322,0
+VIST.US,D,20221115,000000,14.61,14.73,14.13,14.25,578605,0
+VIST.US,D,20221116,000000,14.3,14.3185,13.46,13.63,365134,0
+VIST.US,D,20221117,000000,13.29,13.53,12.98,13.18,516591,0
+VIST.US,D,20221118,000000,13,13.14,12.53,13.1,1047138,0
+VIST.US,D,20221121,000000,12.78,12.94,12.0779,12.87,830618,0
+VIST.US,D,20221122,000000,13,13.38,12.96,13.16,451039,0
+VIST.US,D,20221123,000000,12.91,13.3,12.7,13.27,736614,0
+VIST.US,D,20221125,000000,13.35,13.9,13.29,13.89,313878,0
+VIST.US,D,20221128,000000,13.53,13.89,13.3,13.55,534029,0
+VIST.US,D,20221129,000000,13.87,14.42,13.725,14.34,426255,0
+VIST.US,D,20221130,000000,14.68,14.84,14.07,14.41,556014,0
+VIST.US,D,20221201,000000,14.67,14.68,13.57,14.22,656934,0
+VIST.US,D,20221202,000000,14.08,14.26,13.57,13.65,637006,0
+VIST.US,D,20221205,000000,13.94,14.08,13.22,13.4,473215,0
+VIST.US,D,20221206,000000,13.27,13.84,12.69,12.75,718812,0
+VIST.US,D,20221207,000000,12.75,12.9099,12.39,12.54,877002,0
+VIST.US,D,20221208,000000,12.52,12.72,12.2,12.4,994676,0
+VIST.US,D,20221209,000000,12.36,12.62,11.69,11.95,1058217,0
+VIST.US,D,20221212,000000,11.91,12.3,11.81,12,453827,0
+VIST.US,D,20221213,000000,12.25,12.72,12.11,12.39,795162,0
+VIST.US,D,20221214,000000,12.51,12.94,12.25,12.76,640188,0
+VIST.US,D,20221215,000000,12.67,12.99,12.42,12.9,600306,0
+VIST.US,D,20221216,000000,12.45,13.04,12.29,12.98,587069,0
+VIST.US,D,20221219,000000,13.06,13.81,13.02,13.78,1129011,0
+VIST.US,D,20221220,000000,13.85,14.5787,13.85,14.2,884308,0
+VIST.US,D,20221221,000000,14.23,14.6861,13.9001,14.58,726999,0
+VIST.US,D,20221222,000000,14.69,14.75,14.36,14.73,552598,0
+VIST.US,D,20221223,000000,14.95,15.88,14.932,15.88,760880,0
+VIST.US,D,20221227,000000,16.15,16.24,15.43,15.78,523233,0
+VIST.US,D,20221228,000000,15.85,15.85,15.02,15.46,718518,0
+VIST.US,D,20221229,000000,15.37,15.6,15.23,15.52,409261,0
+VIST.US,D,20221230,000000,15.47,15.69,15.32,15.66,382163,0
+VIST.US,D,20230103,000000,15.67,15.7,14.27,14.37,833827,0
+VIST.US,D,20230104,000000,14.16,14.59,13.84,14.17,815175,0
+VIST.US,D,20230105,000000,14.3,14.81,14.3,14.78,352607,0
+VIST.US,D,20230106,000000,15.09,15.25,14.6164,14.73,533053,0
+VIST.US,D,20230109,000000,15.1,15.75,15.1,15.74,558472,0
+VIST.US,D,20230110,000000,15.79,15.88,15.448,15.59,726424,0
+VIST.US,D,20230111,000000,15.9,16.135,15.6,15.65,781671,0
+VIST.US,D,20230112,000000,15.87,16.55,15.765,16.09,1174555,0
+VIST.US,D,20230113,000000,16.15,16.72,15.92,16.7,497917,0
+VIST.US,D,20230117,000000,17,17.03,16.27,16.81,699352,0
+VIST.US,D,20230118,000000,16.81,17.0599,15.3,15.52,1022908,0
+VIST.US,D,20230119,000000,15.26,16.21,15.18,16.13,623669,0
+VIST.US,D,20230120,000000,16.23,16.42,15.97,16.23,358330,0
+VIST.US,D,20230123,000000,16.3,16.87,16.2401,16.68,635227,0
+VIST.US,D,20230124,000000,16.51,16.7199,15.97,16.26,789136,0
+VIST.US,D,20230125,000000,16.25,16.765,16,16.7,376274,0
+VIST.US,D,20230126,000000,16.72,16.85,16.18,16.4,718750,0
+VIST.US,D,20230127,000000,16.4,16.73,16.08,16.13,341328,0
+VIST.US,D,20230130,000000,15.88,16.3198,15.61,15.7,585440,0
+VIST.US,D,20230131,000000,15.63,16.21,15.63,15.9,443034,0
+VIST.US,D,20230201,000000,15.79,16.095,15.45,15.99,912852,0
+VIST.US,D,20230202,000000,15.91,15.91,15.26,15.62,921733,0
+VIST.US,D,20230203,000000,15.52,16.17,15.5,15.51,326867,0
+VIST.US,D,20230206,000000,15.47,15.65,15.13,15.49,325344,0
+VIST.US,D,20230207,000000,15.74,16.47,15.65,16.45,814742,0
+VIST.US,D,20230208,000000,16.8,17.6,16.71,16.92,1135872,0
+VIST.US,D,20230209,000000,17,17.2174,16.41,16.5,558622,0
+VIST.US,D,20230210,000000,16.79,17.02,16.56,16.94,400625,0
+VIST.US,D,20230213,000000,17.51,18.08,17.47,17.73,1391731,0
+VIST.US,D,20230214,000000,18.07,18.7299,18.045,18.43,1121467,0
+VIST.US,D,20230215,000000,18.62,18.74,18.06,18.5,609783,0
+VIST.US,D,20230216,000000,18.62,18.9399,18.11,18.15,605421,0
+VIST.US,D,20230217,000000,18,18.02,17.15,17.47,893115,0
+VIST.US,D,20230221,000000,17.6,18.19,17.53,17.77,637502,0
+VIST.US,D,20230222,000000,17.75,18.32,17.13,17.24,885611,0
+VIST.US,D,20230223,000000,17.53,18.15,17.53,17.94,670444,0
+VIST.US,D,20230224,000000,18.03,18.03,17.16,17.39,599870,0
+VIST.US,D,20230227,000000,17.5,18.48,17.3,18.33,622838,0
+VIST.US,D,20230228,000000,18.5,18.68,17.92,18.04,551458,0
+VIST.US,D,20230301,000000,18.1,18.95,18.06,18.95,750222,0
+VIST.US,D,20230302,000000,18.73,18.925,18.53,18.7,801693,0
+VIST.US,D,20230303,000000,18.7,19.52,18.55,19.3,618156,0
+VIST.US,D,20230306,000000,19.2,19.69,18.82,19.57,589228,0
+VIST.US,D,20230307,000000,19.5,19.5695,18.975,19.11,587934,0
+VIST.US,D,20230308,000000,19.09,19.55,18.87,19.18,491629,0
+VIST.US,D,20230309,000000,19.3,19.66,19.08,19.08,603283,0
+VIST.US,D,20230310,000000,18.71,18.89,17.63,18.04,1168281,0
+VIST.US,D,20230313,000000,17.57,17.87,16.5,17.36,1195478,0
+VIST.US,D,20230314,000000,17.49,18.53,17.44,17.63,543193,0
+VIST.US,D,20230315,000000,16.86,16.98,15.9,16.29,1257364,0
+VIST.US,D,20230316,000000,16.15,17.15,15.905,17.03,740245,0
+VIST.US,D,20230317,000000,16.62,16.8554,16.16,16.28,573408,0
+VIST.US,D,20230320,000000,16.27,16.95,16.2,16.74,591013,0
+VIST.US,D,20230321,000000,17,17.66,16.98,17.36,712542,0
+VIST.US,D,20230322,000000,17.36,17.708,17.18,17.31,389941,0
+VIST.US,D,20230323,000000,17.53,17.9599,16.91,17.17,519218,0
+VIST.US,D,20230324,000000,16.83,17.085,16.75,16.79,397960,0
+VIST.US,D,20230327,000000,17.39,18.63,17.204,18.46,1100783,0
+VIST.US,D,20230328,000000,18.45,19.65,18.45,19.27,824837,0
+VIST.US,D,20230329,000000,19.5,20.01,19.3,19.77,684654,0
+VIST.US,D,20230330,000000,19.9,20.19,19.35,20.18,767581,0
+VIST.US,D,20230331,000000,20.3,20.69,19.2,19.79,895379,0
+VIST.US,D,20230403,000000,20.99,21.4499,20.56,21.18,864927,0
+VIST.US,D,20230404,000000,21.31,21.33,20.55,21.17,628202,0
+VIST.US,D,20230405,000000,20.98,20.98,20.21,20.8,376221,0
+VIST.US,D,20230406,000000,20.8,20.96,20.3301,20.59,153239,0
+VIST.US,D,20230410,000000,20.88,21.8738,20.75,21.2,1179651,0
+VIST.US,D,20230411,000000,21.5,21.77,21.23,21.5,634859,0
+VIST.US,D,20230412,000000,21.55,22.04,21.385,21.7,515124,0
+VIST.US,D,20230413,000000,22,22,21.3,21.44,396947,0
+VIST.US,D,20230414,000000,21.43,22.41,21.43,22.4,576812,0
+VIST.US,D,20230417,000000,22.74,22.74,21.81,22.39,552616,0
+VIST.US,D,20230418,000000,22.27,22.8395,22,22.42,646974,0
+VIST.US,D,20230419,000000,22.09,22.1,20.85,21.56,823109,0
+VIST.US,D,20230420,000000,21.22,21.73,21.2191,21.59,256005,0
+VIST.US,D,20230421,000000,21.59,21.84,21,21.1,463515,0
+VIST.US,D,20230424,000000,20.9,21.52,20.85,21.35,634325,0
+VIST.US,D,20230425,000000,21.08,21.3,20.6601,20.89,394022,0
+VIST.US,D,20230426,000000,21.09,21.22,19.61,20.13,850529,0
+VIST.US,D,20230427,000000,20.14,20.62,19.91,20.35,490205,0
+VIST.US,D,20230428,000000,20.37,21.095,20.31,20.92,316898,0
+VIST.US,D,20230501,000000,20.82,21.0997,19.35,19.93,714554,0
+VIST.US,D,20230502,000000,19.75,20.2,19.28,20.1,630823,0
+VIST.US,D,20230503,000000,19.75,20.05,19.56,19.64,412666,0
+VIST.US,D,20230504,000000,19.7,19.98,18.9,18.99,482902,0
+VIST.US,D,20230505,000000,19.56,20.6,19.535,20.41,559733,0
+VIST.US,D,20230508,000000,21.01,21.3399,20.66,21.03,521737,0
+VIST.US,D,20230509,000000,20.77,21.975,20.62,21.87,638053,0
+VIST.US,D,20230510,000000,22,22,21.23,21.26,325414,0
+VIST.US,D,20230511,000000,21.05,21.23,20.06,21.16,735234,0
+VIST.US,D,20230512,000000,21.16,21.53,21,21.28,822782,0
+VIST.US,D,20230515,000000,21.5,21.61,20.39,20.88,486934,0
+VIST.US,D,20230516,000000,20.63,20.909,19.98,20.08,526522,0
+VIST.US,D,20230517,000000,20.4,20.675,20.29,20.48,474550,0
+VIST.US,D,20230518,000000,20.51,20.51,19.62,20.2,384956,0
+VIST.US,D,20230519,000000,20.41,20.46,20.03,20.22,435492,0
+VIST.US,D,20230522,000000,20.33,20.89,20.22,20.62,404332,0
+VIST.US,D,20230523,000000,20.62,22.14,20.57,21.61,799337,0
+VIST.US,D,20230524,000000,21.99,22,21.3147,21.93,424644,0
+VIST.US,D,20230525,000000,21.69,21.75,20.93,21.12,357416,0
+VIST.US,D,20230526,000000,21.42,21.85,21.03,21.19,269187,0
+VIST.US,D,20230530,000000,20.79,21.2,20.32,21.2,469300,0
+VIST.US,D,20230531,000000,20.71,21.12,20.45,20.67,463700,0
+VIST.US,D,20230601,000000,20.73,21.73,20.63,21.52,334125,0
+VIST.US,D,20230602,000000,21.9,22.4399,21.65,21.65,450305,0
+VIST.US,D,20230605,000000,21.79,22.1996,21.5701,22.02,330205,0
+VIST.US,D,20230606,000000,21.78,22.8,21.57,22.59,696724,0
+VIST.US,D,20230607,000000,22.72,23.6,22.72,23.38,951696,0
+VIST.US,D,20230608,000000,23.88,24.02,22.64,23.31,723264,0
+VIST.US,D,20230609,000000,23.45,23.755,23.18,23.37,571515,0
+VIST.US,D,20230612,000000,22.8,23.36,22.29,22.52,909216,0
+VIST.US,D,20230613,000000,22.6,22.96,22.16,22.17,557982,0
+VIST.US,D,20230614,000000,22.35,22.6299,22,22.51,1168423,0
+VIST.US,D,20230615,000000,22.58,23.43,22.58,22.91,1243131,0
+VIST.US,D,20230616,000000,23.24,24.11,22.77,23.96,932527,0
+VIST.US,D,20230620,000000,24.16,24.2002,23.2,24.1,691843,0
+VIST.US,D,20230621,000000,24.44,25.31,24.25,24.75,1042395,0
+VIST.US,D,20230622,000000,24.54,24.54,23.46,23.57,816417,0
+VIST.US,D,20230623,000000,23.24,23.45,22.4055,23.33,832051,0
+VIST.US,D,20230626,000000,23.69,24.5429,23.66,24.1,888104,0
+VIST.US,D,20230627,000000,24.07,24.4,23.3902,23.47,624204,0
+VIST.US,D,20230628,000000,23.4,24.19,23.28,23.87,444721,0
+VIST.US,D,20230629,000000,24.07,24.49,24.06,24.34,416983,0
+VIST.US,D,20230630,000000,24.68,24.68,23.94,24.12,410934,0
+VIST.US,D,20230703,000000,24.41,24.55,24.1,24.18,271612,0
+VIST.US,D,20230705,000000,24.2,24.3692,23.805,24.17,400823,0
+VIST.US,D,20230706,000000,24.05,24.08,23.05,23.47,794876,0
+VIST.US,D,20230707,000000,23.47,24.2499,23.4302,24.05,496712,0
+VIST.US,D,20230710,000000,24.16,25.31,23.93,25.31,935029,0
+VIST.US,D,20230711,000000,25.7,26.2,25.31,26.18,971404,0
+VIST.US,D,20230712,000000,26.5,27.24,26.33,26.69,1216254,0
+VIST.US,D,20230713,000000,26.8,27.85,26.68,27.39,1081447,0
+VIST.US,D,20230714,000000,26,26.021,23.59,25.04,3223618,0
+VIST.US,D,20230717,000000,25,26.7789,25,25.98,1745142,0
+VIST.US,D,20230718,000000,26.3,27.55,26.19,26.98,1230583,0
+VIST.US,D,20230719,000000,27.22,27.76,26.45,26.72,814412,0
+VIST.US,D,20230720,000000,26.9,26.9,25.81,26.07,789574,0
+VIST.US,D,20230721,000000,26.26,26.7,26.0867,26.18,395873,0
+VIST.US,D,20230724,000000,26.25,26.95,26.08,26.26,800940,0
+VIST.US,D,20230725,000000,26.2,26.7,26.0447,26.29,760621,0
+VIST.US,D,20230726,000000,26,26.4,25.86,25.88,462972,0
+VIST.US,D,20230727,000000,26.03,26.14,25.135,25.32,590916,0
+VIST.US,D,20230728,000000,25.3,26.01,24.57,25.71,632727,0
+VIST.US,D,20230731,000000,25.91,26.38,25.66,26.1,547356,0
+VIST.US,D,20230801,000000,25.5,25.89,25.0175,25.81,616293,0
+VIST.US,D,20230802,000000,25.55,25.55,24.81,25.03,609637,0
+VIST.US,D,20230803,000000,24.78,25.05,23.73,24.88,803549,0
+VIST.US,D,20230804,000000,25.18,25.95,24.93,24.99,647012,0
+VIST.US,D,20230807,000000,24.92,25.19,24.48,24.98,405231,0
+VIST.US,D,20230808,000000,24.25,25.99,24.0852,25.79,644784,0
+VIST.US,D,20230809,000000,26,26.43,25.3945,25.49,611616,0
+VIST.US,D,20230810,000000,25.43,26.09,25.13,25.26,460439,0
+VIST.US,D,20230811,000000,24.99,26.17,24.99,25.87,524212,0
+VIST.US,D,20230814,000000,25.49,26.69,24.04,25.49,1022758,0
+VIST.US,D,20230815,000000,25.29,25.53,25.07,25.25,373529,0
+VIST.US,D,20230816,000000,25.15,26.29,25.01,25.27,597371,0
+VIST.US,D,20230817,000000,25.59,26,24.79,24.98,841770,0
+VIST.US,D,20230818,000000,24.75,25.38,24.5,25.06,380366,0
+VIST.US,D,20230821,000000,25.42,25.69,24.67,24.9,339460,0
+VIST.US,D,20230822,000000,24.91,25.38,24.91,25.22,325065,0
+VIST.US,D,20230823,000000,25.16,26.42,24.79,26.24,621269,0
+VIST.US,D,20230824,000000,26.41,26.59,25.74,25.87,448087,0
+VIST.US,D,20230825,000000,26.18,26.2899,25.4456,26.12,333474,0
+VIST.US,D,20230828,000000,26.25,27.32,26.14,27.31,676998,0
+VIST.US,D,20230829,000000,27.31,27.96,26.46,26.72,822910,0
+VIST.US,D,20230830,000000,26.8,27.4438,26.8,26.93,398088,0
+VIST.US,D,20230831,000000,27.12,27.34,26.51,26.8,519273,0
+VIST.US,D,20230901,000000,27.2,27.4,26.7,26.74,340068,0
+VIST.US,D,20230905,000000,26.8,26.86,25.17,25.27,999355,0
+VIST.US,D,20230906,000000,25.1,26.45,25.03,25.89,582483,0
+VIST.US,D,20230907,000000,25.8,25.89,25.28,25.46,479550,0
+VIST.US,D,20230908,000000,25.55,26.1006,24.38,24.85,771085,0
+VIST.US,D,20230911,000000,24.86,25.37,24.46,24.65,492046,0
+VIST.US,D,20230912,000000,24.63,25.82,24.5141,25.63,366328,0
+VIST.US,D,20230913,000000,25.88,26.42,25.54,26.42,543962,0
+VIST.US,D,20230914,000000,26.5,27.83,26.46,27.4,773758,0
+VIST.US,D,20230915,000000,27.38,27.4399,26.8401,27.18,479012,0
+VIST.US,D,20230918,000000,27.5,28.33,27.4301,27.93,611365,0
+VIST.US,D,20230919,000000,28.21,28.3747,26.96,27.12,487477,0
+VIST.US,D,20230920,000000,26.83,27.4399,26.81,27,272854,0
+VIST.US,D,20230921,000000,27.06,27.87,26.57,27.55,629236,0
+VIST.US,D,20230922,000000,27.98,28.64,27.4,27.41,692902,0
+VIST.US,D,20230925,000000,27.3,27.8972,27.19,27.4,409565,0
+VIST.US,D,20230926,000000,27.27,28.35,26.94,27.55,634262,0
+VIST.US,D,20230927,000000,28.47,30.69,28.285,30.33,1319641,0
+VIST.US,D,20230928,000000,30.385,31.26,30.35,31.1,884231,0
+VIST.US,D,20230929,000000,31.365,31.79,29.71,30.39,1571764,0
+VIST.US,D,20231002,000000,30.23,31.01,30.02,30.4,772519,0
+VIST.US,D,20231003,000000,30.49,30.7199,29.01,29.45,731220,0
+VIST.US,D,20231004,000000,29.4,29.45,28.04,28.73,822284,0
+VIST.US,D,20231005,000000,28.26,29.31,28.16,29.12,425688,0
+VIST.US,D,20231006,000000,29.28,29.99,29.105,29.71,612699,0
+VIST.US,D,20231009,000000,30.94,31.2714,30.54,30.86,501945,0
+VIST.US,D,20231010,000000,31,31.49,30.65,30.82,782906,0
+VIST.US,D,20231011,000000,30.74,31.215,30.41,30.98,689289,0
+VIST.US,D,20231012,000000,31.48,31.765,30.52,30.88,843708,0
+VIST.US,D,20231013,000000,31.66,31.9499,31.01,31.06,388451,0
+VIST.US,D,20231016,000000,31.29,32.18,30.6855,31.39,774705,0
+VIST.US,D,20231017,000000,31.86,32.68,31.74,32.59,746740,0
+VIST.US,D,20231018,000000,32.78,33.09,30.91,31.18,1000898,0
+VIST.US,D,20231019,000000,31.15,31.59,30.8,31.22,654856,0
+VIST.US,D,20231020,000000,31.17,31.17,30.23,30.59,394618,0
+VIST.US,D,20231023,000000,30,30.62,28.32,30.3,969109,0
+VIST.US,D,20231024,000000,30.54,31.15,30.24,30.54,643004,0
+VIST.US,D,20231025,000000,30.65,31.41,29.33,30.1,774506,0
+VIST.US,D,20231026,000000,30.05,30.42,29.2001,29.78,442746,0
+VIST.US,D,20231027,000000,29.79,29.85,29.04,29.24,280699,0
+VIST.US,D,20231030,000000,29.44,29.8654,27.43,28.19,908765,0
+VIST.US,D,20231031,000000,28.04,28.49,26.63,27.22,858668,0
+VIST.US,D,20231101,000000,27.42,28.55,27.1884,27.62,709897,0
+VIST.US,D,20231102,000000,27.97,28.7,27.67,28.48,516589,0
+VIST.US,D,20231103,000000,28.6,28.99,27.85,28.16,462460,0
+VIST.US,D,20231106,000000,28.45,28.45,27.11,27.18,462826,0
+VIST.US,D,20231107,000000,26.64,26.6825,25.83,26.08,862472,0
+VIST.US,D,20231108,000000,25.97,26.45,25.31,25.43,697233,0
+VIST.US,D,20231109,000000,25.46,26.71,25.4,26.06,385601,0
+VIST.US,D,20231110,000000,26.42,27.15,26.21,26.76,310885,0
+VIST.US,D,20231113,000000,26.68,27.1711,26.02,26.22,570169,0
+VIST.US,D,20231114,000000,26.22,26.9,26.205,26.85,733202,0
+VIST.US,D,20231115,000000,26.66,27.09,26.28,26.28,590286,0
+VIST.US,D,20231116,000000,25.99,26,25,25.65,591709,0
+VIST.US,D,20231117,000000,25.92,27.24,25.795,26.59,638254,0
+VIST.US,D,20231120,000000,29.73,32.24,29.62,30.09,2456708,0
+VIST.US,D,20231121,000000,30.1,30.24,29.15,29.85,821491,0
+VIST.US,D,20231122,000000,29.66,29.98,28.67,29.1,893073,0
+VIST.US,D,20231124,000000,29.22,32.66,29.22,31.89,1060736,0
+VIST.US,D,20231127,000000,32.42,33.14,31.5226,32.12,904395,0
+VIST.US,D,20231128,000000,32.12,32.2999,30.7,30.89,1100432,0
+VIST.US,D,20231129,000000,31,31.43,30.4,30.42,531964,0
+VIST.US,D,20231130,000000,30.6,31.2199,30.18,30.83,557334,0
+VIST.US,D,20231201,000000,30.68,31.215,30.554,31.09,600668,0
+VIST.US,D,20231204,000000,31.16,31.34,29.55,30.07,693834,0
+VIST.US,D,20231205,000000,29.8,31.4493,29.8,31.37,625725,0
+VIST.US,D,20231206,000000,31.22,31.22,30.0681,30.1,509669,0
+VIST.US,D,20231207,000000,30.3,30.76,29.86,29.89,557141,0
+VIST.US,D,20231208,000000,30.08,30.46,29.9,30.39,727529,0
+VIST.US,D,20231211,000000,30.62,30.62,29.66,30.15,673844,0
+VIST.US,D,20231212,000000,30.09,30.21,29.2796,29.97,614501,0
+VIST.US,D,20231213,000000,30,30.35,28.53,29.2,767830,0
+VIST.US,D,20231214,000000,29.6,29.9799,29.06,29.22,770868,0
+VIST.US,D,20231215,000000,29.01,29.44,28.6,28.61,562708,0
+VIST.US,D,20231218,000000,29.04,30.84,29.04,30.44,844700,0
+VIST.US,D,20231219,000000,30.24,31.205,30.06,30.97,625786,0
+VIST.US,D,20231220,000000,31.04,31.24,30.5201,31.13,702516,0
+VIST.US,D,20231221,000000,31.37,32.25,30.06,30.08,678518,0
+VIST.US,D,20231222,000000,30.18,30.54,29.55,29.84,406832,0
+VIST.US,D,20231226,000000,30.01,30.75,29.88,29.9,344929,0
+VIST.US,D,20231227,000000,29.9,30.3465,29.6636,29.87,406930,0
+VIST.US,D,20231228,000000,29.55,29.86,29.19,29.2,252978,0
+VIST.US,D,20231229,000000,29.2,29.69,28.85,29.51,283668,0
+VIST.US,D,20240102,000000,29.65,29.9605,28.43,28.51,331382,0
+VIST.US,D,20240103,000000,28.7,30.45,28.64,30.12,654297,0
+VIST.US,D,20240104,000000,30.16,30.52,29.29,29.48,278120,0
+VIST.US,D,20240105,000000,29.82,30.06,29.3646,29.79,658493,0
+VIST.US,D,20240108,000000,29.3,30.44,28.82,30.43,490581,0
+VIST.US,D,20240109,000000,30.56,31.17,29.33,29.48,519575,0
+VIST.US,D,20240110,000000,29.58,29.72,29.16,29.31,376166,0
+VIST.US,D,20240111,000000,29.53,29.84,29.07,29.67,342061,0
+VIST.US,D,20240112,000000,29.97,30.92,29.96,30.9,435948,0
+VIST.US,D,20240116,000000,30.9,31.35,30.04,30.54,669435,0
+VIST.US,D,20240117,000000,30.1,31.29,30.02,31.07,414256,0
+VIST.US,D,20240118,000000,31.25,31.265,30.84,31.06,203099,0
+VIST.US,D,20240119,000000,31.15,31.86,30.9,31.56,303780,0
+VIST.US,D,20240122,000000,31.48,32.08,31.24,31.59,455986,0
+VIST.US,D,20240123,000000,31.44,31.91,31.155,31.75,442125,0
+VIST.US,D,20240124,000000,31.93,32.6,31.548,32.17,652507,0
+VIST.US,D,20240125,000000,32.7,33.12,32.29,32.91,296859,0
+VIST.US,D,20240126,000000,32.97,33.3,32.7,33.18,269608,0
+VIST.US,D,20240129,000000,32.89,33.26,32.33,33.05,380546,0
+VIST.US,D,20240130,000000,32.78,33.265,32.45,32.94,304256,0
+VIST.US,D,20240131,000000,32.99,33.32,32.45,32.76,304943,0
+VIST.US,D,20240201,000000,32.99,33.36,32.4501,32.89,241778,0
+VIST.US,D,20240202,000000,32.87,33.0999,32.21,32.22,218244,0
+VIST.US,D,20240205,000000,32.17,32.46,31.175,31.43,303919,0
+VIST.US,D,20240206,000000,31.53,32.35,31.39,31.95,555433,0
+VIST.US,D,20240207,000000,31.88,32.61,31.63,32.24,247705,0
+VIST.US,D,20240208,000000,32.2,32.55,31.12,31.43,416473,0
+VIST.US,D,20240209,000000,31.5,31.9,30.89,30.93,536501,0
+VIST.US,D,20240212,000000,30.95,31.38,30.61,30.8,222845,0
+VIST.US,D,20240213,000000,30.6,31.0364,30.46,30.8,177496,0
+VIST.US,D,20240214,000000,31.21,31.99,30.96,31.9,469902,0
+VIST.US,D,20240215,000000,31.94,32.97,31.92,32.97,442823,0
+VIST.US,D,20240216,000000,32.98,34.31,32.64,33.61,700340,0
+VIST.US,D,20240220,000000,34.02,35.14,34.02,34.85,1031943,0
+VIST.US,D,20240221,000000,35.4,36.1,34.5,36.03,816728,0
+VIST.US,D,20240222,000000,36.03,37.47,36.03,36.13,845321,0
+VIST.US,D,20240223,000000,36.25,36.3,35.18,35.69,421717,0
+VIST.US,D,20240226,000000,35.58,36.46,35.58,35.87,320440,0
+VIST.US,D,20240227,000000,35.84,36.23,35.4,35.61,393905,0
+VIST.US,D,20240228,000000,35.5,36.2999,35.3407,36.06,671139,0
+VIST.US,D,20240229,000000,36.34,37.19,36.215,36.8,425045,0
+VIST.US,D,20240301,000000,37.28,37.86,36.89,37.53,522896,0
+VIST.US,D,20240304,000000,37.99,38.22,36.43,36.6,444868,0
+VIST.US,D,20240305,000000,36.44,37.37,36.31,36.58,409727,0
+VIST.US,D,20240306,000000,37.06,37.99,36.84,37.66,605131,0
+VIST.US,D,20240307,000000,37.41,37.63,36.23,36.5,559959,0
+VIST.US,D,20240308,000000,36.38,36.81,35.9,36.59,264055,0
+VIST.US,D,20240311,000000,36.41,37.07,35.54,36.7,563374,0
+VIST.US,D,20240312,000000,36.74,38.84,36.64,38.58,795338,0
+VIST.US,D,20240313,000000,39.1,39.79,38.97,39.75,681454,0
+VIST.US,D,20240314,000000,40,40.86,39.2801,39.33,801217,0
+VIST.US,D,20240315,000000,38.99,40.8,38.97,40.75,638127,0
+VIST.US,D,20240318,000000,43.81,43.9,40.1801,41.86,1176627,0
+VIST.US,D,20240319,000000,42,43.6087,41.1767,42.55,812102,0
+VIST.US,D,20240320,000000,42.89,43.035,42.11,42.99,620675,0
+VIST.US,D,20240321,000000,43.31,43.5,42.46,43.27,572779,0
+VIST.US,D,20240322,000000,43.34,43.9928,43,43.46,434816,0
+VIST.US,D,20240325,000000,43.29,43.87,42.34,42.55,440498,0
+VIST.US,D,20240326,000000,42.55,42.9,41.84,41.97,357054,0
+VIST.US,D,20240327,000000,41.91,42.59,41.57,42.24,427400,0
+VIST.US,D,20240328,000000,41.8,42.3499,41.12,41.38,287686,0
+VIST.US,D,20240401,000000,41.4,41.6599,40.6701,41.31,196419,0
+VIST.US,D,20240402,000000,41.6,41.775,40.57,41.47,305512,0
+VIST.US,D,20240403,000000,41.5,42.5,41.32,41.92,443702,0
+VIST.US,D,20240404,000000,42.12,42.215,41.27,41.3,1401488,0
+VIST.US,D,20240405,000000,41.5,42.74,41.23,42.46,628521,0
+VIST.US,D,20240408,000000,42.46,43.94,42.21,43.8,1081212,0
+VIST.US,D,20240409,000000,42.95,44.25,42.04,43.1,399286,0
+VIST.US,D,20240410,000000,43.08,43.6793,43,43.38,448992,0
+VIST.US,D,20240411,000000,43.75,43.9298,42.83,43.34,539166,0
+VIST.US,D,20240412,000000,43.15,43.87,43.04,43.24,472480,0
+VIST.US,D,20240415,000000,43.93,44.2363,41.495,41.67,599637,0
+VIST.US,D,20240416,000000,41.3,42.68,41,42.18,487670,0
+VIST.US,D,20240417,000000,41.74,42.65,41.225,41.31,348754,0
+VIST.US,D,20240418,000000,41.29,41.87,40.93,41.31,405123,0
+VIST.US,D,20240419,000000,41.01,42.225,40.99,41.93,307532,0
+VIST.US,D,20240422,000000,41.89,44,41.81,43.56,637202,0
+VIST.US,D,20240423,000000,43.5,44.52,43,44.17,428062,0
+VIST.US,D,20240424,000000,44.47,44.7,43.11,43.39,552924,0
+VIST.US,D,20240425,000000,41.48,43.33,40.11,42.73,933556,0
+VIST.US,D,20240426,000000,43.23,44.12,42.94,43.04,630741,0
+VIST.US,D,20240429,000000,43.08,43.64,42.6,43.56,395316,0
+VIST.US,D,20240430,000000,43.53,44.8,43,43.15,804483,0
+VIST.US,D,20240501,000000,42.81,43.4199,42.34,42.81,349053,0
+VIST.US,D,20240502,000000,43.39,43.66,42.42,42.47,418847,0
+VIST.US,D,20240503,000000,43,43.57,42.6713,43.2,266529,0
+VIST.US,D,20240506,000000,43.3,46.08,43.3,45.68,646383,0
+VIST.US,D,20240507,000000,46.2,46.98,45.87,46.53,538300,0
+VIST.US,D,20240508,000000,46.53,47.25,45.945,46.12,464223,0
+VIST.US,D,20240509,000000,46.12,46.43,45.43,46.24,373534,0
+VIST.US,D,20240510,000000,46.47,46.63,45.21,45.35,311939,0
+VIST.US,D,20240513,000000,45.72,46.4,44.56,45,447164,0
+VIST.US,D,20240514,000000,44.65,46.72,43.83,46.55,674134,0
+VIST.US,D,20240515,000000,46.55,48.295,45.9223,47.61,964918,0
+VIST.US,D,20240516,000000,47.89,47.91,46.75,47.47,461525,0
+VIST.US,D,20240517,000000,47.19,47.99,47.1001,47.49,332361,0
+VIST.US,D,20240520,000000,47.72,48.8899,47.59,48.58,569615,0
+VIST.US,D,20240521,000000,48.6,49.58,48.05,49.01,1147591,0
+VIST.US,D,20240522,000000,48.6,48.8136,45.817,46.2,888180,0
+VIST.US,D,20240523,000000,46.7,47.07,44.72,45.27,617480,0
+VIST.US,D,20240524,000000,45.74,47.36,44.09,44.32,1036814,0
+VIST.US,D,20240528,000000,44.8,46.2991,44.8,45.95,603530,0
+VIST.US,D,20240529,000000,45.7,46.66,45.14,46.65,302019,0
+VIST.US,D,20240530,000000,47,49.28,46.995,48.61,1471806,0
+VIST.US,D,20240531,000000,48.93,49.33,48.13,48.45,426538,0
+VIST.US,D,20240603,000000,48.82,48.8399,46.28,46.68,884914,0
+VIST.US,D,20240604,000000,46,46,42.01,42.99,1402981,0
+VIST.US,D,20240605,000000,42.65,43.81,41.8101,42.61,1136354,0
+VIST.US,D,20240606,000000,42.35,43.4,41.75,42.42,442361,0
+VIST.US,D,20240607,000000,42.3,43.5799,42.28,42.83,709140,0
+VIST.US,D,20240610,000000,42.74,44.81,42.41,44.39,490254,0
+VIST.US,D,20240611,000000,44.38,44.38,43.23,43.37,487565,0
+VIST.US,D,20240612,000000,44.12,45.405,43.22,44.04,1382992,0
+VIST.US,D,20240613,000000,46.95,46.95,43.17,43.87,1308860,0
+VIST.US,D,20240614,000000,44.23,44.41,43.03,43.61,662791,0
+VIST.US,D,20240617,000000,43.2,43.84,41.6,42.43,474983,0
+VIST.US,D,20240618,000000,42.42,43.17,42.3722,42.43,234620,0
+VIST.US,D,20240620,000000,42.99,43.6891,42.7,43.52,401666,0
+VIST.US,D,20240621,000000,44.22,44.22,42.45,42.66,561618,0
+VIST.US,D,20240624,000000,42.54,43.98,42.54,43.83,494751,0
+VIST.US,D,20240625,000000,44,46.3475,43.0658,46.14,802152,0
+VIST.US,D,20240626,000000,45.95,46,43.87,45.12,461344,0
+VIST.US,D,20240627,000000,45.17,45.84,44.73,45.72,229475,0
+VIST.US,D,20240628,000000,46.21,46.25,45,45.48,279259,0
+VIST.US,D,20240701,000000,46.03,46.09,43.9472,44.02,370849,0
+VIST.US,D,20240702,000000,44.16,46.23,44.16,45.52,806800,0
+VIST.US,D,20240703,000000,45.8,46.0999,45.29,45.6,475264,0
+VIST.US,D,20240705,000000,46.11,46.11,44.8,45.84,463242,0
+VIST.US,D,20240708,000000,45.64,46.41,44.94,45.46,526130,0
+VIST.US,D,20240709,000000,45.46,46.0899,44.08,44.52,655080,0
+VIST.US,D,20240710,000000,44.5,46.79,44.5,46.79,617397,0
+VIST.US,D,20240711,000000,46.78,47.45,46.19,46.87,766561,0
+VIST.US,D,20240712,000000,46.67,48.09,46.3,47.99,818323,0
+VIST.US,D,20240715,000000,48.31,49.095,47.2,47.92,473602,0
+VIST.US,D,20240716,000000,48,48.6699,46.2201,47.35,456525,0
+VIST.US,D,20240717,000000,47.63,47.7,46.13,46.86,438460,0
+VIST.US,D,20240718,000000,47.05,48.22,46.7,47.97,417807,0
+VIST.US,D,20240719,000000,48.3,50.015,47.94,48.2,1196371,0
+VIST.US,D,20240722,000000,48.13,48.29,47.17,47.83,349881,0
+VIST.US,D,20240723,000000,47.45,47.85,47.04,47.39,237945,0
+VIST.US,D,20240724,000000,47.6,47.84,44.7801,44.94,407296,0
+VIST.US,D,20240725,000000,44.8,45.325,43.1,44.25,492228,0
+VIST.US,D,20240726,000000,44.58,45.31,44.14,44.59,200165,0
+VIST.US,D,20240729,000000,44.67,45,43.11,43.39,427152,0
+VIST.US,D,20240730,000000,42.58,43.6,41.55,42.04,501658,0
+VIST.US,D,20240731,000000,43.3,45.84,42.9,45.06,809874,0
+VIST.US,D,20240801,000000,45.1,45.14,42.55,42.88,319990,0
+VIST.US,D,20240802,000000,41.81,41.81,39.57,40.14,810025,0
+VIST.US,D,20240805,000000,36.3,40.7,36.01,40.61,941861,0
+VIST.US,D,20240806,000000,41,42.7,40.865,42.35,450856,0
+VIST.US,D,20240807,000000,43.5,43.5,42.52,43.03,511915,0
+VIST.US,D,20240808,000000,43.62,45,43.22,44.51,444870,0
+VIST.US,D,20240809,000000,44.64,46.44,44.28,45.83,632842,0
+VIST.US,D,20240812,000000,46.02,48.82,45.9801,48.76,1045147,0
+VIST.US,D,20240813,000000,49,49.23,48.3243,48.73,552369,0
+VIST.US,D,20240814,000000,48.82,49.66,48.31,49.23,581337,0
+VIST.US,D,20240815,000000,49.52,50.5,48.75,49.58,556620,0
+VIST.US,D,20240816,000000,49.41,50.09,49.1,49.77,443042,0
+VIST.US,D,20240819,000000,49.49,50.19,48.92,49.1,486066,0
+VIST.US,D,20240820,000000,50,51.4799,49.57,49.92,1450725,0
+VIST.US,D,20240821,000000,51,51,48.1,48.53,592788,0
+VIST.US,D,20240822,000000,48.62,49.23,48.09,48.25,354946,0
+VIST.US,D,20240823,000000,48.63,49.95,48.63,49.62,373622,0
+VIST.US,D,20240826,000000,51.5,52.2,50.9,51.34,1061070,0
+VIST.US,D,20240827,000000,51,51.49,50.6,50.85,385368,0
+VIST.US,D,20240828,000000,50.96,51.32,50.33,50.83,432067,0
+VIST.US,D,20240829,000000,50.81,52.01,50.81,51.71,545762,0
+VIST.US,D,20240830,000000,51.76,52.47,51.2501,52.13,657167,0
+VIST.US,D,20240903,000000,51.1,51.1,48.65,49.09,1314386,0
+VIST.US,D,20240904,000000,50.11,51.6,49.3101,49.53,1232222,0
+VIST.US,D,20240905,000000,50.23,50.355,48.17,48.52,682394,0
+VIST.US,D,20240906,000000,48.52,49.34,47.27,48.02,909329,0
+VIST.US,D,20240909,000000,48.56,48.9345,47.73,47.8,508185,0
+VIST.US,D,20240910,000000,47.53,47.7,44.82,45.54,1086233,0
+VIST.US,D,20240911,000000,45.43,46.6,44.4901,45.63,1045080,0
+VIST.US,D,20240912,000000,46.31,47.08,45.72,46.64,410233,0
+VIST.US,D,20240913,000000,46.96,47.97,46.96,47.38,452816,0
+VIST.US,D,20240916,000000,47.36,48.17,47.17,47.8,396627,0
+VIST.US,D,20240917,000000,47.91,47.91,46.205,47.69,627916,0
+VIST.US,D,20240918,000000,47.47,47.99,45.9432,46.94,753208,0
+VIST.US,D,20240919,000000,47.14,47.87,46.2,47.7,823781,0
+VIST.US,D,20240920,000000,47.5,47.89,46.53,47.4,709554,0
+VIST.US,D,20240923,000000,47.78,49.6,47.02,47.55,787943,0
+VIST.US,D,20240924,000000,49.63,50.2781,48.59,50.13,1117485,0
+VIST.US,D,20240925,000000,50.08,50.32,48.03,48.42,706592,0
+VIST.US,D,20240926,000000,46.56,46.862,44.71,45.49,2334345,0
+VIST.US,D,20240927,000000,46.25,46.59,45.26,45.97,853491,0
+VIST.US,D,20240930,000000,45.58,45.74,43.23,44.18,1152519,0
+VIST.US,D,20241001,000000,43.99,45.748571,43.51,45.39,986998,0
+VIST.US,D,20241002,000000,46.5,46.825,45.17,45.72,907578,0
+VIST.US,D,20241003,000000,46.66,48.93,45.97,48.85,995666,0
+VIST.US,D,20241004,000000,49.5,49.65,47.5,48.57,904191,0
+VIST.US,D,20241007,000000,48.18,48.61,47.52,47.91,446623,0
+VIST.US,D,20241008,000000,47.1,47.83,46.24,47.72,531031,0
+VIST.US,D,20241009,000000,47.47,49.74,46.9201,49.07,833122,0
+VIST.US,D,20241010,000000,49.45,50.1599,48.83,49.03,712874,0
+VIST.US,D,20241011,000000,49,49.89,48.52,49.34,321205,0
+VIST.US,D,20241014,000000,49.07,49.3499,48.24,48.67,360050,0
+VIST.US,D,20241015,000000,47.26,48.29,46.2964,47.84,719917,0
+VIST.US,D,20241016,000000,48.08,48.26,46.75,46.9,583989,0
+VIST.US,D,20241017,000000,46.91,49.26,46.7472,48.93,683638,0
+VIST.US,D,20241018,000000,49.5,49.57,47.9,48.2,501360,0
+VIST.US,D,20241021,000000,48.75,49.24,48.2,48.34,511708,0
+VIST.US,D,20241022,000000,48.34,48.7,47.16,47.67,754539,0
+VIST.US,D,20241023,000000,47.55,47.97,46.94,47.74,699021,0
+VIST.US,D,20241024,000000,48.05,49.425,47.34,48.82,1010591,0
+VIST.US,D,20241025,000000,49.5,54,49.4304,52.93,2720417,0
+VIST.US,D,20241028,000000,50.86,53.18,50.7106,52.08,2045371,0
+VIST.US,D,20241029,000000,52.04,52.1899,50.57,50.65,1397918,0
+VIST.US,D,20241030,000000,51,51.25,49.665,50.7,660927,0
+VIST.US,D,20241031,000000,51.01,51.01,49.42,49.86,689761,0
+VIST.US,D,20241101,000000,50.61,50.63,49.02,49.36,966210,0
+VIST.US,D,20241104,000000,49.695,51.21,49.66,50.38,1022517,0
+VIST.US,D,20241105,000000,50.01,51.18,49.9,50.31,605742,0
+VIST.US,D,20241106,000000,51.54,51.73,49.84,50.03,1791429,0
+VIST.US,D,20241107,000000,50.19,50.4999,48.48,48.56,1342310,0
+VIST.US,D,20241108,000000,48.8,49.6029,47.02,47.63,918360,0
+VIST.US,D,20241111,000000,47.33,47.82,46.42,47.32,847195,0
+VIST.US,D,20241112,000000,47.55,48.07,46.735,47.67,825730,0
+VIST.US,D,20241113,000000,47.99,48.5494,47.27,47.79,627360,0
+VIST.US,D,20241114,000000,48.3,49.61,48.155,49.23,762955,0
+VIST.US,D,20241115,000000,49,49.4,47.28,47.61,603812,0
+VIST.US,D,20241118,000000,47.77,50.3527,47.38,50.09,1204085,0
+VIST.US,D,20241119,000000,49.5,50.34,49.2,49.88,617948,0
+VIST.US,D,20241120,000000,50.145,51.6833,50.1101,51.04,1076552,0
+VIST.US,D,20241121,000000,51.498,52.17,50.41,51.77,1354514,0
+VIST.US,D,20241122,000000,51.84,56.6408,51.63,56.51,2304287,0
+VIST.US,D,20241125,000000,56.75,57.2782,54.9,55.46,2507494,0
+VIST.US,D,20241126,000000,55.12,56.1,53.19,53.52,1748623,0
+VIST.US,D,20241127,000000,54.6,55.14,53.3,53.37,811238,0
+VIST.US,D,20241129,000000,54,54.48,52.73,53.23,623089,0
+VIST.US,D,20241202,000000,54.225,54.45,53.12,53.27,859715,0
+VIST.US,D,20241203,000000,53.7,56.58,53.7,56.03,1664315,0
+VIST.US,D,20241204,000000,56.47,56.47,54.335,55.47,1624619,0
+VIST.US,D,20241205,000000,55.84,57.21,55.7,56.11,1026499,0
+VIST.US,D,20241206,000000,55.24,56.1814,53.55,55.37,1355206,0
+VIST.US,D,20241209,000000,55.84,58.17,55.5851,57.44,1499079,0
+VIST.US,D,20241210,000000,57.95,58.8985,55.75,55.79,1509710,0
+VIST.US,D,20241211,000000,56.765,58.24,55.33,58.14,1308220,0
+VIST.US,D,20241212,000000,57.855,59.47,57.8201,58.41,1569089,0
+VIST.US,D,20241213,000000,58.8,59.31,56.86,57.98,801467,0
+VIST.US,D,20241216,000000,58.205,59.37,57.43,58,811517,0
+VIST.US,D,20241217,000000,57.5,58.1,55.7,58.1,931670,0
+VIST.US,D,20241218,000000,58.365,58.5,54.68,54.91,975218,0
+VIST.US,D,20241219,000000,55.345,56.27,53.5,53.92,921748,0
+VIST.US,D,20241220,000000,53.5,54.5,52.74,53.56,707525,0
+VIST.US,D,20241223,000000,54.195,54.62,52.21,53.71,504364,0
+VIST.US,D,20241224,000000,54.11,54.37,53.29,54,152250,0
+VIST.US,D,20241226,000000,54.02,54.3396,53.59,54.09,283081,0
+VIST.US,D,20241227,000000,54.11,54.51,53.34,54.17,275114,0
+VIST.US,D,20241230,000000,55.45,55.9994,53.5747,54.09,440161,0
+VIST.US,D,20241231,000000,54.16,54.5,53.32,54.11,237986,0
+VIST.US,D,20250102,000000,54.65,57.285,54.27,55.9,1332275,0
+VIST.US,D,20250103,000000,56.24,56.24,52.865,54.17,1214162,0
+VIST.US,D,20250106,000000,55.16,55.766,54.11,54.49,921062,0
+VIST.US,D,20250107,000000,55.6,58.28,55.44,57.5,1084780,0
+VIST.US,D,20250108,000000,57.295,57.295,55.36,56.49,839034,0
+VIST.US,D,20250110,000000,58.63,59.36,56,57.85,871533,0
+VIST.US,D,20250113,000000,57.948,58.11,56.5201,57.01,796931,0
+VIST.US,D,20250114,000000,57.025,58.79,56.54,58.79,714390,0
+VIST.US,D,20250115,000000,59.25,59.95,58.52,59.5,1091498,0
+VIST.US,D,20250116,000000,59.8045,60.22,58.2,58.33,702513,0
+VIST.US,D,20250117,000000,58.32,58.57,56.18,56.73,905496,0
+VIST.US,D,20250121,000000,56.73,57.74,55.79,57.47,759364,0
+VIST.US,D,20250122,000000,57.9,59.86,57.9,58.67,817157,0
+VIST.US,D,20250123,000000,58.5,59.7187,58.16,58.77,853120,0
+VIST.US,D,20250124,000000,59.5,61.67,56.96,56.98,1097731,0
+VIST.US,D,20250127,000000,55.75,55.99,53.5,54.07,1339042,0
+VIST.US,D,20250128,000000,54.52,54.73,51.1801,52.67,1400376,0
+VIST.US,D,20250129,000000,52.7,55.27,52.4101,54.96,703755,0
+VIST.US,D,20250130,000000,55.51,56.26,54.75,55.52,631724,0
+VIST.US,D,20250131,000000,55.52,55.65,53.79,53.95,552726,0
+VIST.US,D,20250203,000000,53.015,53.285,51.75,52.8,711915,0
+VIST.US,D,20250204,000000,52.92,54.17,52.81,53.26,668574,0
+VIST.US,D,20250205,000000,53.115,54.17,52.17,52.38,722291,0
+VIST.US,D,20250206,000000,52.4439,53.97,52.32,53.54,721338,0
+VIST.US,D,20250207,000000,53.85,54.11,51.95,52.64,892632,0
+VIST.US,D,20250210,000000,53.19,54.45,53,53.66,569102,0
+VIST.US,D,20250211,000000,53.5,53.64,50,50.77,1106919,0
+VIST.US,D,20250212,000000,50.315,52.66,50.08,50.71,1048156,0
+VIST.US,D,20250213,000000,51.5125,52.28,50.6,51.69,694143,0
+VIST.US,D,20250214,000000,51.99,52.59,51.08,51.42,701381,0
+VIST.US,D,20250218,000000,49.08,51.73,47.21,51.14,1380995,0
+VIST.US,D,20250219,000000,51.625,53.1199,50.9,52.99,1138247,0
+VIST.US,D,20250220,000000,53.7386,55.6,53.14,55.39,1101558,0
+VIST.US,D,20250221,000000,56.65,56.85,53.86,54.21,1048200,0
+VIST.US,D,20250224,000000,54.25,54.62,51.82,52.03,989973,0
+VIST.US,D,20250225,000000,52.26,52.69,50.5216,51.5,738917,0
+VIST.US,D,20250226,000000,51.75,52.4,50.7,51.48,800181,0
+VIST.US,D,20250227,000000,50.65,51.24,48.67,48.69,967535,0
+VIST.US,D,20250228,000000,48.49,51.06,47.25,50.78,1321086,0
+VIST.US,D,20250303,000000,51.2,51.94,48.9,49.35,1629579,0
+VIST.US,D,20250304,000000,48,48,45.34,46.13,2002032,0
+VIST.US,D,20250305,000000,46.74,47.19,44.81,45.91,1446995,0
+VIST.US,D,20250306,000000,45.76,47.09,44.875,45.25,618581,0
+VIST.US,D,20250307,000000,46.35,46.35,44.25,45.72,779441,0
+VIST.US,D,20250310,000000,44.98,45.4,41.02,42.58,1891024,0
+VIST.US,D,20250311,000000,42.99,44.379,42.3201,42.7,854357,0
+VIST.US,D,20250312,000000,43.335,47.66,43,47.24,1743519,0
+VIST.US,D,20250313,000000,47.3,47.94,45.44,47.35,951204,0
+VIST.US,D,20250314,000000,49.16,49.81,49,49.23,703321,0
+VIST.US,D,20250317,000000,49.27,49.52,48.565,49.15,446386,0
+VIST.US,D,20250318,000000,49.05,49.19,45.58,45.73,898502,0
+VIST.US,D,20250319,000000,45.16,46.92,45.12,46.52,690014,0
+VIST.US,D,20250320,000000,46.02,47.1,45.98,46.45,307072,0
+VIST.US,D,20250321,000000,45.91,47.33,45.67,47.01,433862,0
+VIST.US,D,20250324,000000,47.3412,48.2,46.75,46.91,352515,0
+VIST.US,D,20250325,000000,47.79,48.77,47.39,48.33,527091,0
+VIST.US,D,20250326,000000,48.7,49.57,47.67,48.1,702554,0
+VIST.US,D,20250327,000000,48.28,49.61,48,48.47,746198,0
+VIST.US,D,20250328,000000,48.325,48.79,46.71,47.5,704450,0
+VIST.US,D,20250331,000000,46.44,46.75,45.4,46.56,667923,0
+VIST.US,D,20250401,000000,46.95,48.2072,46.16,47.74,527420,0
+VIST.US,D,20250402,000000,47.04,47.8,46.67,47.35,345611,0
+VIST.US,D,20250403,000000,45.05,45.05,43.1,43.33,1128789,0
+VIST.US,D,20250404,000000,41.16,41.16,37.16,38.73,2250601,0
+VIST.US,D,20250407,000000,36.01,38.3061,33.2972,37.03,2022588,0
+VIST.US,D,20250408,000000,38.735,38.93,34.03,34.98,1802913,0
+VIST.US,D,20250409,000000,33.74,39.275,32.11,38.39,3064930,0
+VIST.US,D,20250410,000000,36.93,37.5199,34.39,35.28,1380247,0
+VIST.US,D,20250411,000000,35.935,38.23,35.28,38.15,1347387,0
+VIST.US,D,20250414,000000,42.91,44.115,40.04,40.86,2224291,0
+VIST.US,D,20250415,000000,40.91,41.08,40,40.38,812422,0
+VIST.US,D,20250416,000000,40.5,46.46,40.42,44.73,3692930,0
+VIST.US,D,20250417,000000,45.02,48.96,45,47.81,2077219,0
+VIST.US,D,20250421,000000,47.81,47.99,44.325,45.36,1073985,0
+VIST.US,D,20250422,000000,46.11,47.69,45.792,46.83,1244301,0
+VIST.US,D,20250423,000000,47.925,48.91,46.94,47.6,1322906,0
+VIST.US,D,20250424,000000,47.72,50.5,47.6,48.9,1752445,0
+VIST.US,D,20250425,000000,48.67,49.85,47.79,48.03,1204222,0
+VIST.US,D,20250428,000000,48.02,48.64,46.79,47.18,1030658,0
+VIST.US,D,20250429,000000,46.8,47.03,45.42,45.66,903861,0
+VIST.US,D,20250430,000000,45.11,46.225,44.696,45.17,1285495,0
+VIST.US,D,20250501,000000,45,46.33,43.84,44.6,779501,0
+VIST.US,D,20250502,000000,45.395,45.52,43.3013,44,856342,0
+VIST.US,D,20250505,000000,43.25,43.71,42.32,42.77,836134,0
+VIST.US,D,20250506,000000,42.77,45.26,42.52,44.59,711551,0
+VIST.US,D,20250507,000000,44.4505,45.215,43.77,44.96,1018837,0
+VIST.US,D,20250508,000000,45.5,46.9,44.76,46.57,644889,0
+VIST.US,D,20250509,000000,46.79,48.0699,46.73,47.27,618565,0
+VIST.US,D,20250512,000000,49.41,50.2553,48.5,50.04,757196,0
+VIST.US,D,20250513,000000,50.5,51.96,50.1,51.27,903380,0
+VIST.US,D,20250514,000000,50.755,51.95,50.26,51.39,636308,0
+VIST.US,D,20250515,000000,50.65,50.93,49.59,50.56,855052,0
+VIST.US,D,20250516,000000,50.67,50.99,49.08,50.19,920778,0
+VIST.US,D,20250519,000000,50.19,52.41,49.795,51.32,1634071,0
+VIST.US,D,20250520,000000,51.335,51.71,50.513,50.91,782539,0
+VIST.US,D,20250521,000000,51.16,51.35,49.54,49.76,564575,0
+VIST.US,D,20250522,000000,49.36,49.93,48.2,49.36,811063,0
+VIST.US,D,20250523,000000,48.42,49.9765,47.96,49.78,384306,0
+VIST.US,D,20250527,000000,49.78,49.9,48.8,49.16,483980,0
+VIST.US,D,20250528,000000,49.34,51.2199,48.3675,50.21,934556,0
+VIST.US,D,20250529,000000,50.45,51.2899,49.32,50.14,853352,0
+VIST.US,D,20250530,000000,49.83,50.25,49.1915,49.53,917494,0
+VIST.US,D,20250602,000000,50.58,50.6559,49.02,49.45,433290,0
+VIST.US,D,20250603,000000,50,51.5,49.0104,51.18,500823,0
+VIST.US,D,20250604,000000,51.32,51.32,47.61,47.9,1349428,0
+VIST.US,D,20250605,000000,48.2,49,48.2,48.6,598703,0
+VIST.US,D,20250606,000000,49.02,50.27,48.55,50.01,490863,0
+VIST.US,D,20250609,000000,50.01,50.485,49.23,49.31,481507,0
+VIST.US,D,20250610,000000,49.95,52.28,49.865,51.36,739474,0
+VIST.US,D,20250611,000000,51.645,52.42,51.0328,52.41,636743,0
+VIST.US,D,20250612,000000,52.4,52.8583,51.6,52.41,337805,0
+VIST.US,D,20250613,000000,54,55.2,52.49,53.05,1718002,0
+VIST.US,D,20250616,000000,52.76,53.4764,51.67,52.04,591496,0
+VIST.US,D,20250617,000000,52.455,53.02,51.37,52.2,512643,0
+VIST.US,D,20250618,000000,52.255,52.66,50.9501,51.55,457335,0
+VIST.US,D,20250620,000000,52,52.01,50.34,51.09,447178,0
+VIST.US,D,20250623,000000,51.51,52.705,49.76,50.11,1165911,0
+VIST.US,D,20250624,000000,49.395,50.4,49,50.07,825885,0
+VIST.US,D,20250625,000000,49.8,51,48.24,48.36,583843,0
+VIST.US,D,20250626,000000,48.735,49.3499,48.72,48.97,423837,0
+VIST.US,D,20250627,000000,48.7,48.89,47.8,48.24,516767,0
+VIST.US,D,20250630,000000,48.065,48.61,47.05,47.81,992485,0
+VIST.US,D,20250701,000000,47.78,47.78,46.415,47.33,515941,0
+VIST.US,D,20250702,000000,47.1,48.56,46.635,48.35,588226,0
+VIST.US,D,20250703,000000,48.04,48.55,47.58,47.87,187233,0
+VIST.US,D,20250707,000000,47.7,47.7,46.2,46.84,556391,0
+VIST.US,D,20250708,000000,46.29,48.42,45.8,48.3,846541,0
+VIST.US,D,20250709,000000,48.385,48.385,47.1001,47.23,644651,0
+VIST.US,D,20250710,000000,47.47,49.15,46.66,48.92,1411933,0
+VIST.US,D,20250711,000000,47.5,48.19,46,46.02,2134119,0
+VIST.US,D,20250714,000000,45.06,46.66,44.6011,45.44,1477347,0
+VIST.US,D,20250715,000000,45.52,46.085,44.475,45.31,1310732,0
+VIST.US,D,20250716,000000,45.5,45.6,44.09,44.31,926033,0
+VIST.US,D,20250717,000000,44.38,45.35,44.17,45.09,750204,0
+VIST.US,D,20250718,000000,45.75,46.29,44.27,44.56,1122479,0
+VIST.US,D,20250721,000000,44.65,44.8895,43.0578,43.29,1310128,0
+VIST.US,D,20250722,000000,43.2,44.06,42.69,42.75,1224082,0
+VIST.US,D,20250723,000000,43.2,44.68,42.88,44.36,1188921,0
+VIST.US,D,20250724,000000,44.05,44.36,43.01,43.8,970622,0
+VIST.US,D,20250725,000000,43.91,44.57,43.35,44.5,1090905,0
+VIST.US,D,20250728,000000,44.64,45.23,43.45,43.63,870105,0
+VIST.US,D,20250729,000000,43.915,46.26,43.915,46.13,1125990,0
+VIST.US,D,20250730,000000,46.25,46.25,44.86,45.44,1213039,0
+VIST.US,D,20250731,000000,45.27,45.65,44.14,44.7,1490315,0
+VIST.US,D,20250801,000000,44.81,44.83,42.04,43.31,2003112,0
+VIST.US,D,20250804,000000,43.405,44.23,42.87,44.09,620477,0
+VIST.US,D,20250805,000000,44.1,45.45,43.73,44.94,557113,0
+VIST.US,D,20250806,000000,45.42,46.39,45.24,45.62,718647,0
+VIST.US,D,20250807,000000,45.67,46.695,44.19,44.55,775714,0
+VIST.US,D,20250808,000000,44.535,44.98,41.7,42.41,1378439,0
+VIST.US,D,20250811,000000,42.4,43,42.04,42.97,677677,0
+VIST.US,D,20250812,000000,43.365,43.642,42.25,42.48,1030973,0
+VIST.US,D,20250813,000000,42.51,43.53,42.28,43.14,524975,0
+VIST.US,D,20250814,000000,42.8,42.95,40.825,41.42,1180751,0
+VIST.US,D,20250815,000000,41.49,41.87,41.01,41.5,550866,0
+VIST.US,D,20250818,000000,41.425,42.14,40.87,41.7,945683,0
+VIST.US,D,20250819,000000,41.495,41.495,40.11,40.12,907064,0
+VIST.US,D,20250820,000000,40.12,40.73,39.62,40.23,1084570,0
+VIST.US,D,20250821,000000,40.37,41.08,39.75,40.49,689570,0
+VIST.US,D,20250822,000000,40.505,40.96,40.29,40.33,1068976,0
+VIST.US,D,20250825,000000,40.05,40.09,38.67,38.89,1220935,0
+VIST.US,D,20250826,000000,38.835,39.74,38.26,39.34,1297427,0
+VIST.US,D,20250827,000000,39.22,39.22,38.51,38.96,1013339,0
+VIST.US,D,20250828,000000,39,39.95,38.95,39.5,746067,0
+VIST.US,D,20250829,000000,39.77,39.77,38.59,38.98,644379,0
+VIST.US,D,20250902,000000,38.53,39.21,37.9,39.21,1166678,0
+VIST.US,D,20250903,000000,38.82,39.24,37.98,38.19,1249396,0
+VIST.US,D,20250904,000000,38.15,39.32,37.99,38.93,1273187,0
+VIST.US,D,20250905,000000,39,39.18,37.52,38.08,1711053,0
+VIST.US,D,20250908,000000,32.305,35.58,31.63,34.98,5014779,0
+VIST.US,D,20250909,000000,35.55,37.0392,35.4,35.65,1520735,0
+VIST.US,D,20250910,000000,37.12,38.73,36.87,38.17,1800360,0
+VIST.US,D,20250911,000000,37.91,38.2099,36.95,37.26,1275187,0
+VIST.US,D,20250912,000000,37,37.37,35.67,35.71,890095,0
+VIST.US,D,20250915,000000,36,36.32,35.32,35.42,1002019,0
+VIST.US,D,20250916,000000,36.025,36.9299,35.9,36.65,810613,0
+VIST.US,D,20250917,000000,36.341,37.25,36.11,36.67,928853,0
+VIST.US,D,20250918,000000,36.845,36.89,34.38,34.74,2128512,0
+VIST.US,D,20250919,000000,34.74,35.062,33.37,33.7,2064048,0
+VIST.US,D,20250922,000000,37.435,38.05,36.11,36.51,2432014,0
+VIST.US,D,20250923,000000,37.68,38.47,37.1584,37.34,1885216,0
+VIST.US,D,20250924,000000,40.785,40.785,37.89,38.05,1766644,0
+VIST.US,D,20250925,000000,37.925,37.925,36.57,37.03,966557,0
+VIST.US,D,20250926,000000,37,38.41,36.1,36.17,1242365,0
+VIST.US,D,20250929,000000,36.31,36.31,35.2092,35.4,988654,0
+VIST.US,D,20250930,000000,35.2,35.2,33.72,34.4,1504427,0
+VIST.US,D,20251001,000000,34.33,34.5225,33.68,33.71,1266715,0
+VIST.US,D,20251002,000000,34,34.78,33.45,34.3,2254030,0
+VIST.US,D,20251003,000000,34.3,35.52,34.29,34.53,1228167,0
+VIST.US,D,20251006,000000,35,35.8,34.363,35.51,896520,0
+VIST.US,D,20251007,000000,35.7979,35.97,34.26,34.51,1034091,0
+VIST.US,D,20251008,000000,34.72,35.01,33.9,34.87,873731,0
+VIST.US,D,20251009,000000,35,37.66,34.96,37.27,1779312,0
+VIST.US,D,20251010,000000,38.46,38.52,36.7059,37.16,3103229,0
+VIST.US,D,20251013,000000,37.3,38.359,37.25,38.15,1088351,0
+VIST.US,D,20251014,000000,37.25,38.71,34.99,35.18,2120564,0
+VIST.US,D,20251015,000000,35.84,36.95,35.1,35.94,1208209,0
+VIST.US,D,20251016,000000,36.125,36.39,35.04,35.63,708973,0
+VIST.US,D,20251017,000000,35.29,36.035,35.07,35.42,634706,0
+VIST.US,D,20251020,000000,35.85,36.38,35,35.16,710454,0
+VIST.US,D,20251021,000000,35.345,36.5,34.86,35.02,864280,0
+VIST.US,D,20251022,000000,35.06,36.02,34.6,35.65,1400049,0
+VIST.US,D,20251023,000000,37.21,39.75,36.57,39.74,3789376,0
+VIST.US,D,20251024,000000,40,41,39.2825,40.03,2095211,0
+VIST.US,D,20251027,000000,49.5,50.78,46.735,47.5,8094994,0
+VIST.US,D,20251028,000000,47,48.39,46.63,47.5,2135692,0
+VIST.US,D,20251029,000000,47.835,49.485,47.176,48.44,2130261,0
+VIST.US,D,20251030,000000,48.11,48.4,47.02,47.19,1062209,0
+VIST.US,D,20251031,000000,47.595,49.65,47.37,48.45,1522522,0
+VIST.US,D,20251103,000000,49.98,50.54,47.835,49.08,1535734,0
+VIST.US,D,20251104,000000,47.6,49.22,46.69,48.58,1091928,0
+VIST.US,D,20251105,000000,49.28,49.82,48.475,48.58,1039103,0
+VIST.US,D,20251106,000000,48.915,49.2999,47.91,48.31,561597,0
+VIST.US,D,20251107,000000,48.12,48.83,46.91,48.1,993689,0
+VIST.US,D,20251110,000000,49.055,49.55,47.71,49.1,899116,0
+VIST.US,D,20251111,000000,49.98,51.37,49.26,50.86,1821632,0
+VIST.US,D,20251112,000000,52.41,52.65,49.48,49.51,1938476,0
+VIST.US,D,20251113,000000,49.8,50,47.33,47.55,1405149,0
+VIST.US,D,20251114,000000,47.42,50.19,47,48.84,1139812,0
+VIST.US,D,20251117,000000,49.6,49.84,48.53,49.03,745470,0
+VIST.US,D,20251118,000000,48.25,50.4,47.71,49.94,964373,0
+VIST.US,D,20251119,000000,49.21,51.15,48.68,51.08,1118710,0
+VIST.US,D,20251120,000000,51.375,52.1,49.8,49.92,1050424,0
+VIST.US,D,20251121,000000,49.5,49.54,47.32,48.21,885011,0
+VIST.US,D,20251124,000000,48.45,48.49,47.295,48.21,686376,0
+VIST.US,D,20251125,000000,47.7152,48.4,46.54,47.39,942949,0
+VIST.US,D,20251126,000000,47.95,48.87,47.95,48.53,1115379,0
+VIST.US,D,20251128,000000,49,49.74,48.7,49.16,522072,0
+VIST.US,D,20251201,000000,49.01,49.9,48.8,49.09,561616,0
+VIST.US,D,20251202,000000,49.87,50.81,48.6697,49.99,876313,0
+VIST.US,D,20251203,000000,50.325,53.44,50,53.3,1408200,0
+VIST.US,D,20251204,000000,54,54.5,51.38,51.79,1121515,0
+VIST.US,D,20251205,000000,53.3,53.72,50.84,50.88,1129717,0
+VIST.US,D,20251208,000000,51.05,51.05,50,50.9,358801,0
+VIST.US,D,20251209,000000,51.005,51.945,50.765,51.15,418326,0
+VIST.US,D,20251210,000000,51.279,51.89,50.5388,51.43,558262,0
+VIST.US,D,20251211,000000,50.505,51.31,49.3142,49.92,673067,0
+VIST.US,D,20251212,000000,50.205,50.49,48.7,49.46,386453,0
+VIST.US,D,20251215,000000,49.585,49.6,48.53,49.27,425629,0
+VIST.US,D,20251216,000000,48.35,48.87,46.52,46.81,866685,0
+VIST.US,D,20251217,000000,47.82,47.87,45.34,45.9,843508,0
+VIST.US,D,20251218,000000,46.2,47.1,45.63,46.32,981404,0
+VIST.US,D,20251219,000000,47.03,47.2,46.08,46.39,514981,0
+VIST.US,D,20251222,000000,47.27,48.1999,46.56,46.58,619409,0
+VIST.US,D,20251223,000000,46.675,47.6711,46.4,47.14,423961,0
+VIST.US,D,20251224,000000,46.975,47.66,46.75,47.29,117455,0
+VIST.US,D,20251226,000000,47.05,47.91,46.62,47.46,553505,0
+VIST.US,D,20251229,000000,47.825,48.49,47.55,47.92,479465,0
+VIST.US,D,20251230,000000,48.205,48.748,47.98,48.47,297105,0
+VIST.US,D,20251231,000000,48.6255,49.26,48.17,48.66,391354,0
+VIST.US,D,20260102,000000,48.59,49.69,47.82,48.81,505130,0
+VIST.US,D,20260105,000000,48.75,48.9999,46.2009,47.27,1536145,0
+VIST.US,D,20260106,000000,47.61,48.3005,45.875,45.89,746471,0
+VIST.US,D,20260107,000000,45.91,46.05,43.71,43.88,1486840,0
+VIST.US,D,20260108,000000,44.19,45.71,44.045,45.26,849779,0
+VIST.US,D,20260109,000000,45.425,46.47,44.79,46.17,655018,0
+VIST.US,D,20260112,000000,46.88,48.39,46.64,47.93,887256,0
+VIST.US,D,20260113,000000,48.5,50.27,48.11,49.95,1407808,0
+VIST.US,D,20260114,000000,50.15,51,48.84,48.98,1006411,0
+VIST.US,D,20260115,000000,48.12,49.33,47.78,48.85,572355,0
+VIST.US,D,20260116,000000,49.1155,49.75,48.34,49.04,414898,0
+VIST.US,D,20260120,000000,48.68,49.94,48.34,49.45,771181,0
+VIST.US,D,20260121,000000,50,52.43,50,52.43,1028811,0
+VIST.US,D,20260122,000000,52.2,52.9011,50.73,51.6,685114,0
+VIST.US,D,20260123,000000,52.79,53.53,52.1401,52.9,631042,0
+VIST.US,D,20260126,000000,53.45,54.76,52.3,54.1,971092,0
+VIST.US,D,20260127,000000,54.74,57.63,54.73,57.47,2059198,0
+VIST.US,D,20260128,000000,58.13,59.5,57.7215,59.44,1431228,0
+VIST.US,D,20260129,000000,60.13,60.69,58.25,60.59,2048700,0
+VIST.US,D,20260130,000000,59.6,61.22,59.1,60.49,1416963,0
+VIST.US,D,20260202,000000,60.05,62.42,59.0656,60.23,1683106,0
+VIST.US,D,20260203,000000,56.225,56.3,54.965,56,6547692,0
+VIST.US,D,20260204,000000,56.375,57.29,55.37,56.84,2151960,0
+VIST.US,D,20260205,000000,55.72,56.39,53.79,54.14,1975974,0
+VIST.US,D,20260206,000000,54.775,55.99,54.7016,55.94,791705,0
+VIST.US,D,20260209,000000,55.25,56.05,54.6216,55.6,848325,0
+VIST.US,D,20260210,000000,55.375,56.38,54.8827,55.87,821211,0
+VIST.US,D,20260211,000000,56.72,56.99,55,56.05,725739,0
+VIST.US,D,20260212,000000,56,56.06,53.09,53.83,843744,0
+VIST.US,D,20260213,000000,54,54.5,53.3601,54.11,522424,0
+VIST.US,D,20260217,000000,54.57,54.57,52.815,53.95,910412,0
+VIST.US,D,20260218,000000,55.05,55.55,54.3498,55.45,829634,0
diff --git a/daily/us/nyse stocks/2/vlrs.us.txt b/daily/us/nyse stocks/2/vlrs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5044d929de3ca106a4226d5a3390682eaa4c04fd
--- /dev/null
+++ b/daily/us/nyse stocks/2/vlrs.us.txt	
@@ -0,0 +1,3124 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VLRS.US,D,20130918,000000,12.76,14.46,12.75,14.01,10060990,0
+VLRS.US,D,20130919,000000,14,14.18,13.8,13.81,710355,0
+VLRS.US,D,20130920,000000,13.9,14,13.75,13.83,459103,0
+VLRS.US,D,20130923,000000,14.13,14.13,13.84,14,466632,0
+VLRS.US,D,20130924,000000,14.05,15.07,13.86,14.53,524280,0
+VLRS.US,D,20130925,000000,14.77,14.85,14.55,14.76,476675,0
+VLRS.US,D,20130926,000000,14.95,14.95,14.6,14.91,343779,0
+VLRS.US,D,20130927,000000,15.27,15.52,14.6,14.8,85981,0
+VLRS.US,D,20130930,000000,14.7,14.87,14,14.5,312673,0
+VLRS.US,D,20131001,000000,14.75,15.29,14.5,15.14,249033,0
+VLRS.US,D,20131002,000000,15.12,15.14,14.82,14.97,170861,0
+VLRS.US,D,20131003,000000,14.94,14.94,14.25,14.77,291405,0
+VLRS.US,D,20131004,000000,14.78,15.03,14.58,14.99,210917,0
+VLRS.US,D,20131007,000000,14.65,14.87,14.61,14.82,164014,0
+VLRS.US,D,20131008,000000,14.73,14.77,14.29,14.33,161683,0
+VLRS.US,D,20131009,000000,14.35,14.42,14.16,14.29,215799,0
+VLRS.US,D,20131010,000000,14.42,14.59,14.39,14.47,279078,0
+VLRS.US,D,20131011,000000,14.42,14.57,14.39,14.39,226571,0
+VLRS.US,D,20131014,000000,14.24,14.31,14.17,14.29,81338,0
+VLRS.US,D,20131015,000000,14.41,14.44,14.14,14.16,286059,0
+VLRS.US,D,20131016,000000,14.08,14.22,13.54,13.8,288996,0
+VLRS.US,D,20131017,000000,13.83,14.08,13.83,14.04,86468,0
+VLRS.US,D,20131018,000000,14.01,14.23,14,14.09,63255,0
+VLRS.US,D,20131021,000000,14.2,14.2,13.64,13.74,118622,0
+VLRS.US,D,20131022,000000,13.85,13.85,13.22,13.43,262667,0
+VLRS.US,D,20131023,000000,13.35,13.35,13.01,13.19,79084,0
+VLRS.US,D,20131024,000000,13.13,13.13,12.8,12.86,208344,0
+VLRS.US,D,20131025,000000,12.9,13.32,12.9,13.31,79066,0
+VLRS.US,D,20131028,000000,13.28,13.28,12.94,13.06,274376,0
+VLRS.US,D,20131029,000000,13.15,13.3,12.96,13.18,347118,0
+VLRS.US,D,20131030,000000,13.28,13.47,13.18,13.45,221783,0
+VLRS.US,D,20131031,000000,13.45,13.75,13.27,13.56,448214,0
+VLRS.US,D,20131101,000000,13.42,13.68,13.22,13.31,383874,0
+VLRS.US,D,20131104,000000,13.45,13.59,13.25,13.4,75949,0
+VLRS.US,D,20131105,000000,13.4,13.4,13.1,13.2,56547,0
+VLRS.US,D,20131106,000000,13.2,13.34,13.16,13.24,73115,0
+VLRS.US,D,20131107,000000,13.29,13.3,13.03,13.13,72481,0
+VLRS.US,D,20131108,000000,13.13,13.13,12.88,12.97,47397,0
+VLRS.US,D,20131111,000000,13.04,13.08,12.53,12.65,168010,0
+VLRS.US,D,20131112,000000,12.73,12.84,12.5,12.7,183155,0
+VLRS.US,D,20131113,000000,12.69,12.75,12.56,12.74,72174,0
+VLRS.US,D,20131114,000000,12.75,13.12,12.62,13.01,215813,0
+VLRS.US,D,20131115,000000,13.05,13.2,12.96,13.17,170177,0
+VLRS.US,D,20131118,000000,13.16,13.16,12.75,12.83,27927,0
+VLRS.US,D,20131119,000000,13.02,13.08,12.74,12.96,100245,0
+VLRS.US,D,20131120,000000,13.1,13.12,12.75,12.84,47809,0
+VLRS.US,D,20131121,000000,12.82,13.21,12.77,13.09,75687,0
+VLRS.US,D,20131122,000000,13.11,14.25,13.11,14.24,121926,0
+VLRS.US,D,20131125,000000,14.11,14.36,13.91,14.22,47756,0
+VLRS.US,D,20131126,000000,14.25,14.34,13.97,14.04,490167,0
+VLRS.US,D,20131127,000000,13.99,14.02,13.83,14.02,36678,0
+VLRS.US,D,20131129,000000,13.98,14.2,13.91,14.14,38255,0
+VLRS.US,D,20131202,000000,14.2,14.62,14.14,14.5,131198,0
+VLRS.US,D,20131203,000000,15.23,15.94,14.51,14.53,878816,0
+VLRS.US,D,20131204,000000,14.68,14.9,14.59,14.75,252407,0
+VLRS.US,D,20131205,000000,15,15.15,14.75,14.83,216194,0
+VLRS.US,D,20131206,000000,15.1,15.1,14.71,14.78,116773,0
+VLRS.US,D,20131209,000000,14.86,15.15,14.8,15,123311,0
+VLRS.US,D,20131210,000000,15.04,15.1,14.72,15,174585,0
+VLRS.US,D,20131211,000000,14.99,15.1,14.85,14.88,151693,0
+VLRS.US,D,20131212,000000,15.26,15.65,14.8,14.92,1989069,0
+VLRS.US,D,20131213,000000,14.95,15.06,14.54,14.56,141426,0
+VLRS.US,D,20131216,000000,14.53,14.75,14.51,14.7,155460,0
+VLRS.US,D,20131217,000000,14.76,15,14.61,14.61,145828,0
+VLRS.US,D,20131218,000000,14.67,14.75,14.55,14.68,76586,0
+VLRS.US,D,20131219,000000,14.72,14.72,14.1,14.14,288349,0
+VLRS.US,D,20131220,000000,14.14,14.36,14.01,14.02,310628,0
+VLRS.US,D,20131223,000000,14.19,14.19,13.5,13.58,665604,0
+VLRS.US,D,20131224,000000,13.57,13.98,13.57,13.83,4120551,0
+VLRS.US,D,20131226,000000,13.98,14,13.7,13.72,179847,0
+VLRS.US,D,20131227,000000,13.8,13.89,13.63,13.65,185998,0
+VLRS.US,D,20131230,000000,13.76,13.96,13.27,13.55,575704,0
+VLRS.US,D,20131231,000000,13.6,13.6,13.45,13.55,119885,0
+VLRS.US,D,20140102,000000,13.65,13.76,13.5,13.5,123695,0
+VLRS.US,D,20140103,000000,13.5,14.16,13.5,13.97,365320,0
+VLRS.US,D,20140106,000000,14,14.08,13.88,13.89,96750,0
+VLRS.US,D,20140107,000000,13.88,13.9,13.68,13.7,217452,0
+VLRS.US,D,20140108,000000,13.79,13.89,13.72,13.75,44567,0
+VLRS.US,D,20140109,000000,13.76,13.8,13.67,13.71,69327,0
+VLRS.US,D,20140110,000000,13.75,13.84,13.67,13.78,129302,0
+VLRS.US,D,20140113,000000,13.8,13.8,13.69,13.72,83193,0
+VLRS.US,D,20140114,000000,13.68,13.85,13.68,13.7,205693,0
+VLRS.US,D,20140115,000000,13.7,13.88,13.67,13.75,2182004,0
+VLRS.US,D,20140116,000000,13.78,13.78,13.41,13.49,272275,0
+VLRS.US,D,20140117,000000,13.54,13.54,12.44,12.71,1498987,0
+VLRS.US,D,20140121,000000,12.7,12.71,12.11,12.4,978264,0
+VLRS.US,D,20140122,000000,12.46,12.46,12.19,12.28,131824,0
+VLRS.US,D,20140123,000000,12.25,12.27,11.89,11.98,551097,0
+VLRS.US,D,20140124,000000,12,12,11.51,11.7,397310,0
+VLRS.US,D,20140127,000000,11.75,11.77,11.5,11.63,232342,0
+VLRS.US,D,20140128,000000,11.61,12,11.55,11.89,250410,0
+VLRS.US,D,20140129,000000,12,12.07,11.49,11.65,198537,0
+VLRS.US,D,20140130,000000,11.66,11.91,11.66,11.79,373461,0
+VLRS.US,D,20140131,000000,11.71,11.75,11.59,11.64,128954,0
+VLRS.US,D,20140203,000000,11.66,11.75,11.32,11.35,166929,0
+VLRS.US,D,20140204,000000,11.25,11.5,10.37,11.29,884414,0
+VLRS.US,D,20140205,000000,11.25,11.42,10.94,11.28,175776,0
+VLRS.US,D,20140206,000000,11.28,11.28,11,11.1,173336,0
+VLRS.US,D,20140207,000000,11.17,11.37,10.99,11.01,214147,0
+VLRS.US,D,20140210,000000,11.01,11.41,10.83,11.39,92625,0
+VLRS.US,D,20140211,000000,11.46,11.64,11.13,11.18,173759,0
+VLRS.US,D,20140212,000000,11.21,11.55,11.17,11.35,218262,0
+VLRS.US,D,20140213,000000,11.26,11.4,11.25,11.36,424852,0
+VLRS.US,D,20140214,000000,11.38,11.4,11.3,11.36,148068,0
+VLRS.US,D,20140218,000000,11.38,11.78,11.35,11.54,348069,0
+VLRS.US,D,20140219,000000,11.54,11.67,11.3,11.44,152146,0
+VLRS.US,D,20140220,000000,11.47,11.65,11.33,11.46,268770,0
+VLRS.US,D,20140221,000000,11.5,11.66,11.41,11.45,462164,0
+VLRS.US,D,20140224,000000,11.42,11.55,11.23,11.31,248528,0
+VLRS.US,D,20140225,000000,11.32,11.46,11.26,11.39,295835,0
+VLRS.US,D,20140226,000000,10.47,10.5,9.27,9.9,3956358,0
+VLRS.US,D,20140227,000000,9.9,9.91,9.29,9.41,1528703,0
+VLRS.US,D,20140228,000000,9.4,9.42,8.99,9.28,311601,0
+VLRS.US,D,20140303,000000,9.19,9.29,9.09,9.12,206725,0
+VLRS.US,D,20140304,000000,9.13,9.4,9.12,9.13,153015,0
+VLRS.US,D,20140305,000000,9.11,9.69,9.11,9.49,199075,0
+VLRS.US,D,20140306,000000,9.48,10.12,9.48,9.68,314969,0
+VLRS.US,D,20140307,000000,9.71,9.88,9.41,9.5,210815,0
+VLRS.US,D,20140310,000000,9.41,9.63,9.26,9.26,218789,0
+VLRS.US,D,20140311,000000,9.32,9.44,9.19,9.21,102824,0
+VLRS.US,D,20140312,000000,9.2,9.29,9.04,9.04,163090,0
+VLRS.US,D,20140313,000000,9.15,9.2,8.81,8.89,313805,0
+VLRS.US,D,20140314,000000,8.9,9.13,8.82,8.84,190487,0
+VLRS.US,D,20140317,000000,8.91,9.09,8.88,8.98,122546,0
+VLRS.US,D,20140318,000000,8.99,9.06,8.65,8.7,234575,0
+VLRS.US,D,20140319,000000,8.66,8.83,8.62,8.71,368181,0
+VLRS.US,D,20140320,000000,8.67,8.81,8.61,8.71,400314,0
+VLRS.US,D,20140321,000000,8.72,8.79,8.32,8.43,644918,0
+VLRS.US,D,20140324,000000,8.45,8.56,8.18,8.34,342554,0
+VLRS.US,D,20140325,000000,8.32,8.4,8.18,8.26,242161,0
+VLRS.US,D,20140326,000000,8.26,8.28,8.05,8.07,535900,0
+VLRS.US,D,20140327,000000,8.07,8.14,7.91,7.97,238127,0
+VLRS.US,D,20140328,000000,7.97,8.35,7.67,8.35,591554,0
+VLRS.US,D,20140331,000000,8.44,8.59,8.28,8.3,529335,0
+VLRS.US,D,20140401,000000,8.28,8.4,8.23,8.31,304377,0
+VLRS.US,D,20140402,000000,8.33,8.5,8.15,8.19,272117,0
+VLRS.US,D,20140403,000000,8.18,8.3,8,8.02,164231,0
+VLRS.US,D,20140404,000000,8.05,8.19,7.9,7.99,340699,0
+VLRS.US,D,20140407,000000,7.95,7.95,7.67,7.71,342318,0
+VLRS.US,D,20140408,000000,7.71,7.81,6.9,7.37,3095476,0
+VLRS.US,D,20140409,000000,7.38,7.55,7.32,7.38,213519,0
+VLRS.US,D,20140410,000000,7.36,7.45,7.03,7.07,877247,0
+VLRS.US,D,20140411,000000,7.04,7.1,6.97,7.01,246358,0
+VLRS.US,D,20140414,000000,7.02,7.11,6.98,7.08,245478,0
+VLRS.US,D,20140415,000000,7.08,7.09,6.96,7.04,137342,0
+VLRS.US,D,20140416,000000,7.05,7.23,7.04,7.21,154460,0
+VLRS.US,D,20140417,000000,7.25,7.35,7.23,7.29,95540,0
+VLRS.US,D,20140421,000000,7.25,7.55,7.25,7.38,183185,0
+VLRS.US,D,20140422,000000,7.38,7.45,7.32,7.32,136437,0
+VLRS.US,D,20140423,000000,7.31,7.44,7.2,7.29,253362,0
+VLRS.US,D,20140424,000000,7.28,7.43,7.21,7.34,79367,0
+VLRS.US,D,20140425,000000,7.35,7.36,7.18,7.19,65776,0
+VLRS.US,D,20140428,000000,7.18,7.29,7.17,7.21,178450,0
+VLRS.US,D,20140429,000000,7.1,7.19,6.94,7.18,268402,0
+VLRS.US,D,20140430,000000,7.15,7.2,7.06,7.12,58092,0
+VLRS.US,D,20140501,000000,7.11,7.15,6.82,6.92,389859,0
+VLRS.US,D,20140502,000000,6.98,7.15,6.94,6.96,75094,0
+VLRS.US,D,20140505,000000,6.95,7.05,6.84,6.99,51279,0
+VLRS.US,D,20140506,000000,6.95,7.1,6.94,7,57299,0
+VLRS.US,D,20140507,000000,7,7.07,6.9,7.04,451261,0
+VLRS.US,D,20140508,000000,7.07,7.52,7.07,7.35,147576,0
+VLRS.US,D,20140509,000000,7.47,7.71,7.24,7.62,231934,0
+VLRS.US,D,20140512,000000,7.69,7.99,7.69,7.93,247354,0
+VLRS.US,D,20140513,000000,7.94,8,7.76,7.88,217640,0
+VLRS.US,D,20140514,000000,7.89,8.08,7.71,7.76,139572,0
+VLRS.US,D,20140515,000000,7.8,7.84,7.62,7.81,165439,0
+VLRS.US,D,20140516,000000,7.87,7.9,7.67,7.81,105055,0
+VLRS.US,D,20140519,000000,7.77,7.99,7.64,7.96,102082,0
+VLRS.US,D,20140520,000000,8,8.06,7.88,7.97,59933,0
+VLRS.US,D,20140521,000000,7.99,8.11,7.87,8,107743,0
+VLRS.US,D,20140522,000000,8.03,8.45,7.97,8.44,140582,0
+VLRS.US,D,20140523,000000,8.56,8.56,8.14,8.2,254329,0
+VLRS.US,D,20140527,000000,8.27,8.32,8.1,8.21,307135,0
+VLRS.US,D,20140528,000000,8.26,8.39,8.16,8.35,109169,0
+VLRS.US,D,20140529,000000,8.34,8.42,8.28,8.32,181347,0
+VLRS.US,D,20140530,000000,8.35,8.83,8.21,8.8,272799,0
+VLRS.US,D,20140602,000000,8.84,8.84,8.44,8.57,214349,0
+VLRS.US,D,20140603,000000,8.57,8.6,8.4,8.43,494461,0
+VLRS.US,D,20140604,000000,8.4,8.4,8.15,8.19,138148,0
+VLRS.US,D,20140605,000000,8.13,8.36,8.13,8.27,91902,0
+VLRS.US,D,20140606,000000,8.3,8.58,8.3,8.46,197723,0
+VLRS.US,D,20140609,000000,8.51,8.64,8.46,8.5,87685,0
+VLRS.US,D,20140610,000000,8.52,8.52,8.42,8.5,72100,0
+VLRS.US,D,20140611,000000,8.45,8.54,8.4,8.51,93185,0
+VLRS.US,D,20140612,000000,8.51,8.52,8.41,8.51,70405,0
+VLRS.US,D,20140613,000000,8.5,8.5,8.29,8.36,63949,0
+VLRS.US,D,20140616,000000,8.35,8.45,8.17,8.21,81862,0
+VLRS.US,D,20140617,000000,8.19,8.46,8.19,8.39,56759,0
+VLRS.US,D,20140618,000000,8.39,8.53,8.38,8.45,56181,0
+VLRS.US,D,20140619,000000,8.5,8.6,8.48,8.56,103297,0
+VLRS.US,D,20140620,000000,8.6,8.83,8.54,8.75,444712,0
+VLRS.US,D,20140623,000000,8.73,8.73,8.51,8.57,71153,0
+VLRS.US,D,20140624,000000,8.61,8.63,8.49,8.5,34453,0
+VLRS.US,D,20140625,000000,8.51,8.59,8.42,8.54,45732,0
+VLRS.US,D,20140626,000000,8.53,8.59,8.39,8.53,56256,0
+VLRS.US,D,20140627,000000,8.56,8.67,8.48,8.64,69435,0
+VLRS.US,D,20140630,000000,8.61,9.07,8.6,9,282258,0
+VLRS.US,D,20140701,000000,9.01,9.5,9.01,9.49,230045,0
+VLRS.US,D,20140702,000000,9.49,9.49,9.15,9.17,178100,0
+VLRS.US,D,20140703,000000,9.24,9.29,9.12,9.26,531238,0
+VLRS.US,D,20140707,000000,9.26,9.3,8.88,9.11,116400,0
+VLRS.US,D,20140708,000000,9.05,9.06,8.79,8.9,192146,0
+VLRS.US,D,20140709,000000,8.88,8.97,8.72,8.75,51789,0
+VLRS.US,D,20140710,000000,8.63,8.73,8.57,8.6,56378,0
+VLRS.US,D,20140711,000000,8.58,8.81,8.58,8.68,96507,0
+VLRS.US,D,20140714,000000,8.78,8.86,8.72,8.79,29560,0
+VLRS.US,D,20140715,000000,8.81,8.85,8.66,8.82,298336,0
+VLRS.US,D,20140716,000000,8.87,8.87,8.52,8.56,135960,0
+VLRS.US,D,20140717,000000,8.55,8.57,8.25,8.25,60270,0
+VLRS.US,D,20140718,000000,8.37,8.37,8.2,8.29,89104,0
+VLRS.US,D,20140721,000000,8.25,8.35,8.14,8.25,62669,0
+VLRS.US,D,20140722,000000,8.24,8.29,8.06,8.25,78795,0
+VLRS.US,D,20140723,000000,8.3,8.48,8.21,8.4,93425,0
+VLRS.US,D,20140724,000000,8.48,8.7,8.37,8.63,239172,0
+VLRS.US,D,20140725,000000,8.66,8.87,8.55,8.62,162296,0
+VLRS.US,D,20140728,000000,8.61,8.94,8.54,8.85,287320,0
+VLRS.US,D,20140729,000000,8.8,9.04,8.75,8.92,123325,0
+VLRS.US,D,20140730,000000,9,9,8.76,8.84,84999,0
+VLRS.US,D,20140731,000000,8.8,8.8,8.58,8.61,73652,0
+VLRS.US,D,20140801,000000,8.67,8.89,8.67,8.82,54648,0
+VLRS.US,D,20140804,000000,8.82,8.98,8.63,8.65,38869,0
+VLRS.US,D,20140805,000000,8.67,8.75,8.5,8.51,46772,0
+VLRS.US,D,20140806,000000,8.51,8.56,8.37,8.43,79355,0
+VLRS.US,D,20140807,000000,8.44,8.48,8.3,8.3,37239,0
+VLRS.US,D,20140808,000000,8.34,8.35,8.1,8.21,76860,0
+VLRS.US,D,20140811,000000,8.2,8.47,8.2,8.47,33924,0
+VLRS.US,D,20140812,000000,8.45,8.6,8.37,8.56,49305,0
+VLRS.US,D,20140813,000000,8.55,8.62,8.47,8.62,33156,0
+VLRS.US,D,20140814,000000,8.59,8.82,8.52,8.81,77038,0
+VLRS.US,D,20140815,000000,8.73,9.01,8.68,8.91,91750,0
+VLRS.US,D,20140818,000000,8.99,9.14,8.86,9.14,77603,0
+VLRS.US,D,20140819,000000,9.1,9.18,9.07,9.15,59399,0
+VLRS.US,D,20140820,000000,9.1,9.13,8.93,9.04,30925,0
+VLRS.US,D,20140821,000000,9.02,9.12,8.93,8.99,35558,0
+VLRS.US,D,20140822,000000,8.93,9.04,8.86,9,38036,0
+VLRS.US,D,20140825,000000,9.08,9.08,8.83,9.07,12294,0
+VLRS.US,D,20140826,000000,9.03,9.1,8.97,9,63764,0
+VLRS.US,D,20140827,000000,9,9.08,8.94,9.04,34979,0
+VLRS.US,D,20140828,000000,9,9.1,8.99,9.1,36672,0
+VLRS.US,D,20140829,000000,9.05,9.14,8.8,8.8,51766,0
+VLRS.US,D,20140902,000000,8.9,9.03,8.87,9.02,32100,0
+VLRS.US,D,20140903,000000,9.05,9.05,8.93,9.01,14003,0
+VLRS.US,D,20140904,000000,8.97,9.08,8.91,9.02,62084,0
+VLRS.US,D,20140905,000000,8.96,9.08,8.96,9.04,11456,0
+VLRS.US,D,20140908,000000,9.01,9.07,8.99,9.03,24228,0
+VLRS.US,D,20140909,000000,9.08,9.09,8.97,9.03,83875,0
+VLRS.US,D,20140910,000000,9.06,9.06,8.82,9.02,123258,0
+VLRS.US,D,20140911,000000,9.02,9.06,8.85,9.03,119342,0
+VLRS.US,D,20140912,000000,8.9,9.09,8.86,9.01,48545,0
+VLRS.US,D,20140915,000000,9.04,9.08,8.95,9.01,23729,0
+VLRS.US,D,20140916,000000,8.92,9.11,8.8,9.1,48655,0
+VLRS.US,D,20140917,000000,9.13,9.16,8.97,8.97,47657,0
+VLRS.US,D,20140918,000000,9.02,9.07,8.93,9.01,46999,0
+VLRS.US,D,20140919,000000,9,9,8.9,8.95,27778,0
+VLRS.US,D,20140922,000000,8.94,9.04,8.78,8.95,84070,0
+VLRS.US,D,20140923,000000,8.9,8.95,8.74,8.93,64823,0
+VLRS.US,D,20140924,000000,8.91,9.03,8.91,9,30874,0
+VLRS.US,D,20140925,000000,9,9,8.79,8.93,51507,0
+VLRS.US,D,20140926,000000,8.93,9.04,8.92,9.04,66436,0
+VLRS.US,D,20140929,000000,8.99,9.05,8.79,8.85,213341,0
+VLRS.US,D,20140930,000000,8.85,8.9,8.47,8.68,295067,0
+VLRS.US,D,20141001,000000,8.65,8.66,8.06,8.12,123158,0
+VLRS.US,D,20141002,000000,8.14,8.27,8.07,8.24,108218,0
+VLRS.US,D,20141003,000000,8.25,8.26,8.15,8.2,150173,0
+VLRS.US,D,20141006,000000,8.24,8.44,8,8.05,93714,0
+VLRS.US,D,20141007,000000,8,8.2,7.6,7.69,323713,0
+VLRS.US,D,20141008,000000,7.61,7.81,7.21,7.39,183267,0
+VLRS.US,D,20141009,000000,7.41,7.48,7.16,7.18,160068,0
+VLRS.US,D,20141010,000000,7.22,7.29,7.18,7.25,89011,0
+VLRS.US,D,20141013,000000,7.3,7.58,7.3,7.49,55704,0
+VLRS.US,D,20141014,000000,7.53,7.57,7.41,7.48,23930,0
+VLRS.US,D,20141015,000000,7.55,7.55,7.13,7.47,87647,0
+VLRS.US,D,20141016,000000,7.33,7.56,7.2,7.27,87286,0
+VLRS.US,D,20141017,000000,7.31,7.48,7.31,7.44,23213,0
+VLRS.US,D,20141020,000000,7.43,7.64,7.43,7.64,25490,0
+VLRS.US,D,20141021,000000,7.64,7.89,7.64,7.76,36711,0
+VLRS.US,D,20141022,000000,7.85,7.95,7.69,7.73,80509,0
+VLRS.US,D,20141023,000000,7.84,8.49,7.83,8.44,531520,0
+VLRS.US,D,20141024,000000,8.42,8.8,8.42,8.7,127261,0
+VLRS.US,D,20141027,000000,8.7,8.9,8.6,8.68,85290,0
+VLRS.US,D,20141028,000000,8.67,8.76,8.46,8.48,43673,0
+VLRS.US,D,20141029,000000,8.49,8.49,8.16,8.17,46318,0
+VLRS.US,D,20141030,000000,8.14,8.15,7.99,8.06,30643,0
+VLRS.US,D,20141031,000000,8.16,8.29,8.04,8.25,292626,0
+VLRS.US,D,20141103,000000,8.17,8.22,7.94,8.09,63626,0
+VLRS.US,D,20141104,000000,8.07,8.28,7.88,8.23,93260,0
+VLRS.US,D,20141105,000000,8.24,8.28,7.9,8,97288,0
+VLRS.US,D,20141106,000000,7.99,8.02,7.94,8.02,64287,0
+VLRS.US,D,20141107,000000,8,8.12,7.98,8.08,70610,0
+VLRS.US,D,20141110,000000,8.02,8.11,8.02,8.03,31377,0
+VLRS.US,D,20141111,000000,8.08,8.18,7.97,8.09,102383,0
+VLRS.US,D,20141112,000000,8.11,8.15,7.95,8.02,42621,0
+VLRS.US,D,20141113,000000,8.07,8.1,7.91,7.98,171710,0
+VLRS.US,D,20141114,000000,8.01,8.05,7.9,7.9,26618,0
+VLRS.US,D,20141117,000000,7.92,8.08,7.8,7.92,66994,0
+VLRS.US,D,20141118,000000,7.95,8.07,7.87,8.05,42102,0
+VLRS.US,D,20141119,000000,8.05,8.16,7.98,8.11,1422865,0
+VLRS.US,D,20141120,000000,8.11,8.15,8.05,8.09,252294,0
+VLRS.US,D,20141121,000000,8.04,8.14,8.03,8.09,266119,0
+VLRS.US,D,20141124,000000,8.08,8.15,8.08,8.1,145676,0
+VLRS.US,D,20141125,000000,8.08,8.1,8.06,8.08,132769,0
+VLRS.US,D,20141126,000000,8.09,8.09,8.04,8.08,112246,0
+VLRS.US,D,20141128,000000,8.11,8.11,8.01,8.04,92583,0
+VLRS.US,D,20141201,000000,8.01,8.29,8.01,8.19,493223,0
+VLRS.US,D,20141202,000000,8.19,8.48,8.16,8.36,456874,0
+VLRS.US,D,20141203,000000,8.31,8.39,8.02,8.05,159385,0
+VLRS.US,D,20141204,000000,8.1,8.21,7.95,8.07,308673,0
+VLRS.US,D,20141205,000000,8.26,8.36,8.2,8.34,380252,0
+VLRS.US,D,20141208,000000,8.32,8.5,8.1,8.22,588492,0
+VLRS.US,D,20141209,000000,8.11,8.16,8.05,8.14,383376,0
+VLRS.US,D,20141210,000000,8.12,8.26,8.07,8.13,214297,0
+VLRS.US,D,20141211,000000,8.17,8.25,8.1,8.25,190972,0
+VLRS.US,D,20141212,000000,8.3,8.33,8,8.03,111093,0
+VLRS.US,D,20141215,000000,8.05,8.15,7.79,7.83,228067,0
+VLRS.US,D,20141216,000000,7.81,7.91,7.69,7.78,72761,0
+VLRS.US,D,20141217,000000,7.78,8.06,7.78,7.91,90609,0
+VLRS.US,D,20141218,000000,8.05,8.59,7.94,8.49,159001,0
+VLRS.US,D,20141219,000000,8.52,8.74,8.4,8.46,99221,0
+VLRS.US,D,20141222,000000,8.41,8.82,8.41,8.73,249006,0
+VLRS.US,D,20141223,000000,8.65,8.86,8.65,8.78,168209,0
+VLRS.US,D,20141224,000000,8.75,9.1,8.75,9.08,57390,0
+VLRS.US,D,20141226,000000,9.16,9.16,9.05,9.1,54332,0
+VLRS.US,D,20141229,000000,9.05,9.12,8.81,8.9,37726,0
+VLRS.US,D,20141230,000000,8.82,9.09,8.82,9.03,63253,0
+VLRS.US,D,20141231,000000,9.03,9.12,8.85,9.02,76524,0
+VLRS.US,D,20150102,000000,9.07,9.07,8.76,8.83,78279,0
+VLRS.US,D,20150105,000000,8.76,8.96,8.6,8.67,157236,0
+VLRS.US,D,20150106,000000,8.68,8.85,8.66,8.67,168962,0
+VLRS.US,D,20150107,000000,8.75,8.87,8.6,8.68,49698,0
+VLRS.US,D,20150108,000000,8.82,8.99,8.6,8.61,86379,0
+VLRS.US,D,20150109,000000,8.66,8.75,8.58,8.75,915329,0
+VLRS.US,D,20150112,000000,8.76,9.85,8.72,9.56,669485,0
+VLRS.US,D,20150113,000000,9.64,9.91,9.24,9.56,218610,0
+VLRS.US,D,20150114,000000,9.42,9.51,9.2,9.42,71510,0
+VLRS.US,D,20150115,000000,9.48,9.62,9.39,9.51,41922,0
+VLRS.US,D,20150116,000000,9.57,9.7,9.57,9.6,40897,0
+VLRS.US,D,20150120,000000,9.74,9.76,9.5,9.62,42136,0
+VLRS.US,D,20150121,000000,9.6,9.6,9.31,9.33,73990,0
+VLRS.US,D,20150122,000000,9.41,9.56,9.04,9.24,142016,0
+VLRS.US,D,20150123,000000,9.34,9.41,9.21,9.27,33998,0
+VLRS.US,D,20150126,000000,9.34,9.73,9.31,9.54,71930,0
+VLRS.US,D,20150127,000000,9.53,9.57,9.33,9.39,25232,0
+VLRS.US,D,20150128,000000,9.43,9.44,9.14,9.15,59272,0
+VLRS.US,D,20150129,000000,9.15,9.36,9.15,9.32,402694,0
+VLRS.US,D,20150130,000000,9.26,9.26,9.02,9.15,57205,0
+VLRS.US,D,20150202,000000,9.17,9.22,8.91,9.13,62903,0
+VLRS.US,D,20150203,000000,9.24,9.41,9.13,9.19,79635,0
+VLRS.US,D,20150204,000000,9.27,9.28,9.01,9.28,44452,0
+VLRS.US,D,20150205,000000,9.25,9.42,9.16,9.34,39653,0
+VLRS.US,D,20150206,000000,9.21,9.44,9.12,9.27,69515,0
+VLRS.US,D,20150209,000000,9.3,9.3,8.99,9.1,284822,0
+VLRS.US,D,20150210,000000,9.12,9.13,8.75,8.95,104356,0
+VLRS.US,D,20150211,000000,9.02,9.18,8.75,9.08,92505,0
+VLRS.US,D,20150212,000000,9.03,9.39,9.03,9.35,58684,0
+VLRS.US,D,20150213,000000,9.3,9.42,9.24,9.3,174923,0
+VLRS.US,D,20150217,000000,9.41,9.45,9.18,9.21,36104,0
+VLRS.US,D,20150218,000000,9.26,9.32,8.94,9.14,40391,0
+VLRS.US,D,20150219,000000,9.15,9.22,9.05,9.06,32189,0
+VLRS.US,D,20150220,000000,9.1,9.22,9.05,9.07,115505,0
+VLRS.US,D,20150223,000000,9,9.23,8.95,9.19,89759,0
+VLRS.US,D,20150224,000000,9.23,9.53,9.21,9.41,365239,0
+VLRS.US,D,20150225,000000,9.33,9.42,9.27,9.36,302216,0
+VLRS.US,D,20150226,000000,9.79,10.45,9.53,10.35,925014,0
+VLRS.US,D,20150227,000000,10.41,10.95,9.82,10.05,499665,0
+VLRS.US,D,20150302,000000,9.95,10.7,9.95,10.6,390300,0
+VLRS.US,D,20150303,000000,10.56,11,10.56,10.64,490000,0
+VLRS.US,D,20150304,000000,10.77,10.78,10.59,10.65,145400,0
+VLRS.US,D,20150305,000000,10.65,10.98,10.56,10.98,212900,0
+VLRS.US,D,20150306,000000,11,11.16,10.66,10.77,497500,0
+VLRS.US,D,20150309,000000,10.81,10.9,10.7,10.85,187500,0
+VLRS.US,D,20150310,000000,10.74,10.82,10.41,10.43,241800,0
+VLRS.US,D,20150311,000000,10.44,10.73,10.44,10.69,117800,0
+VLRS.US,D,20150312,000000,10.77,11.05,10.69,10.98,102900,0
+VLRS.US,D,20150313,000000,10.93,11.04,10.81,10.99,140500,0
+VLRS.US,D,20150316,000000,10.99,11.77,10.92,11.62,563100,0
+VLRS.US,D,20150317,000000,11.62,12.04,11.55,11.7,282100,0
+VLRS.US,D,20150318,000000,11.74,11.96,11.61,11.75,147700,0
+VLRS.US,D,20150319,000000,11.77,11.79,11.61,11.78,107800,0
+VLRS.US,D,20150320,000000,11.87,12.07,11.72,12.02,262700,0
+VLRS.US,D,20150323,000000,12.08,12.08,11.57,11.76,182600,0
+VLRS.US,D,20150324,000000,11.83,11.98,11.71,11.76,64700,0
+VLRS.US,D,20150325,000000,11.8,11.8,11.13,11.53,214900,0
+VLRS.US,D,20150326,000000,11.37,11.37,10.83,10.88,149800,0
+VLRS.US,D,20150327,000000,10.9,11.25,10.9,11.25,130600,0
+VLRS.US,D,20150330,000000,11.32,11.38,11.17,11.19,67000,0
+VLRS.US,D,20150331,000000,11.23,11.24,10.92,11.14,134400,0
+VLRS.US,D,20150401,000000,11.16,11.29,10.99,11.12,44400,0
+VLRS.US,D,20150402,000000,11.11,11.27,11.09,11.1,43200,0
+VLRS.US,D,20150406,000000,11.31,11.96,11.21,11.83,175000,0
+VLRS.US,D,20150407,000000,11.83,12.01,11.71,11.85,117976,0
+VLRS.US,D,20150408,000000,11.85,12.15,11.75,12.13,205100,0
+VLRS.US,D,20150409,000000,12.13,12.21,12.01,12.12,80367,0
+VLRS.US,D,20150410,000000,12.16,12.22,12.01,12.02,58200,0
+VLRS.US,D,20150413,000000,12.03,12.17,12.03,12.12,108400,0
+VLRS.US,D,20150414,000000,12.11,12.25,12.06,12.22,67600,0
+VLRS.US,D,20150415,000000,12.2,12.24,11.88,11.98,165096,0
+VLRS.US,D,20150416,000000,12.25,12.25,11.82,11.87,88822,0
+VLRS.US,D,20150417,000000,11.8,12.04,11.71,11.96,130200,0
+VLRS.US,D,20150420,000000,12.1,12.75,11.97,12.66,333558,0
+VLRS.US,D,20150421,000000,12.79,12.97,12.69,12.82,386469,0
+VLRS.US,D,20150422,000000,12.82,13.76,12.82,13.37,632092,0
+VLRS.US,D,20150423,000000,13.38,13.48,12.89,13.06,258500,0
+VLRS.US,D,20150424,000000,13.14,13.26,12.94,13.26,82200,0
+VLRS.US,D,20150427,000000,13.36,13.36,12.78,12.87,162300,0
+VLRS.US,D,20150428,000000,12.85,12.93,12.66,12.79,184600,0
+VLRS.US,D,20150429,000000,12.85,12.92,12.61,12.66,119800,0
+VLRS.US,D,20150430,000000,12.54,12.78,12.2,12.42,228200,0
+VLRS.US,D,20150501,000000,12.5,12.5,12.37,12.49,33100,0
+VLRS.US,D,20150504,000000,12.49,12.5,11.9,12.04,164500,0
+VLRS.US,D,20150505,000000,11.89,12.29,11.88,11.92,196800,0
+VLRS.US,D,20150506,000000,11.99,12.39,11.92,12.38,230033,0
+VLRS.US,D,20150507,000000,12.39,12.74,12.39,12.66,171982,0
+VLRS.US,D,20150508,000000,12.81,13.07,12.81,12.84,104800,0
+VLRS.US,D,20150511,000000,12.86,13,12.53,12.63,103400,0
+VLRS.US,D,20150512,000000,12.66,12.83,12.5,12.58,68416,0
+VLRS.US,D,20150513,000000,12.59,12.87,12.41,12.48,82400,0
+VLRS.US,D,20150514,000000,12.6,12.74,12.44,12.5,62300,0
+VLRS.US,D,20150515,000000,12.5,12.65,12.43,12.5,32379,0
+VLRS.US,D,20150518,000000,12.44,12.71,12.35,12.69,49371,0
+VLRS.US,D,20150519,000000,12.7,12.73,12.54,12.72,96000,0
+VLRS.US,D,20150520,000000,12.71,12.71,12.13,12.19,223900,0
+VLRS.US,D,20150521,000000,12.22,12.33,11.62,11.66,404900,0
+VLRS.US,D,20150522,000000,11.63,11.77,11.6,11.68,294500,0
+VLRS.US,D,20150526,000000,11.68,11.99,11.63,11.89,134187,0
+VLRS.US,D,20150527,000000,11.9,12.1,11.89,11.99,124500,0
+VLRS.US,D,20150528,000000,11.98,12.09,11.71,11.74,135569,0
+VLRS.US,D,20150529,000000,11.77,11.97,11.7,11.93,47600,0
+VLRS.US,D,20150601,000000,11.99,11.99,11.7,11.94,103500,0
+VLRS.US,D,20150602,000000,11.96,12.34,11.85,12.1,202274,0
+VLRS.US,D,20150603,000000,12.19,12.3,12.04,12.1,89000,0
+VLRS.US,D,20150604,000000,12.2,12.38,12.11,12.23,293900,0
+VLRS.US,D,20150605,000000,12.16,12.31,12.12,12.18,36200,0
+VLRS.US,D,20150608,000000,12.3,12.33,11.99,12.13,151100,0
+VLRS.US,D,20150609,000000,12.15,12.38,11.96,12.31,278371,0
+VLRS.US,D,20150610,000000,12.33,12.46,12.29,12.29,119639,0
+VLRS.US,D,20150611,000000,12.33,12.45,12.31,12.4,173537,0
+VLRS.US,D,20150612,000000,12.47,12.47,12.29,12.39,106700,0
+VLRS.US,D,20150615,000000,12.39,12.4,12.29,12.37,38300,0
+VLRS.US,D,20150616,000000,12.43,12.62,12.41,12.56,105800,0
+VLRS.US,D,20150617,000000,12.6,12.67,12.51,12.66,112200,0
+VLRS.US,D,20150618,000000,12.77,12.89,12.6,12.65,275500,0
+VLRS.US,D,20150619,000000,12.73,12.82,12.46,12.59,107500,0
+VLRS.US,D,20150622,000000,12.7,12.76,12.49,12.55,90600,0
+VLRS.US,D,20150623,000000,12.55,12.55,12.29,12.35,91950,0
+VLRS.US,D,20150624,000000,12.38,12.59,12.3,12.55,221700,0
+VLRS.US,D,20150625,000000,12.58,12.58,12.33,12.44,92300,0
+VLRS.US,D,20150626,000000,12.45,12.51,12.28,12.35,77500,0
+VLRS.US,D,20150629,000000,12.3,12.3,11.9,11.93,338100,0
+VLRS.US,D,20150630,000000,12.08,12.08,11.86,11.94,156291,0
+VLRS.US,D,20150701,000000,12.08,12.1,11.65,11.69,162800,0
+VLRS.US,D,20150702,000000,11.8,12.16,11.77,11.97,80100,0
+VLRS.US,D,20150706,000000,11.99,11.99,11.69,11.7,86800,0
+VLRS.US,D,20150707,000000,11.92,11.95,11.66,11.83,45000,0
+VLRS.US,D,20150708,000000,11.84,12.2,11.82,11.9,213900,0
+VLRS.US,D,20150709,000000,12.14,12.65,11.93,12.63,178100,0
+VLRS.US,D,20150710,000000,12.88,13.28,12.82,13.07,262400,0
+VLRS.US,D,20150713,000000,13.1,13.28,12.97,13.2,187700,0
+VLRS.US,D,20150714,000000,13.3,13.4,13.21,13.26,402985,0
+VLRS.US,D,20150715,000000,13.28,13.39,13.01,13.11,176608,0
+VLRS.US,D,20150716,000000,13.09,13.68,13.09,13.51,672800,0
+VLRS.US,D,20150717,000000,13.55,13.6,13.31,13.46,266900,0
+VLRS.US,D,20150720,000000,13.6,13.65,13.33,13.39,316400,0
+VLRS.US,D,20150721,000000,13.5,13.65,13.41,13.49,344700,0
+VLRS.US,D,20150722,000000,13.54,13.65,13.43,13.52,153400,0
+VLRS.US,D,20150723,000000,13.62,13.65,13.44,13.55,155900,0
+VLRS.US,D,20150724,000000,13.53,13.54,13.07,13.22,175200,0
+VLRS.US,D,20150727,000000,13.03,13.71,13.03,13.65,209100,0
+VLRS.US,D,20150728,000000,13.77,14.1,13.46,13.69,716300,0
+VLRS.US,D,20150729,000000,13.64,13.76,13.09,13.37,275700,0
+VLRS.US,D,20150730,000000,13.21,13.52,13.12,13.52,208300,0
+VLRS.US,D,20150731,000000,13.62,13.88,13.61,13.82,297500,0
+VLRS.US,D,20150803,000000,13.89,14.24,13.89,14.21,512126,0
+VLRS.US,D,20150804,000000,14.07,14.3,14.07,14.24,227900,0
+VLRS.US,D,20150805,000000,14.3,14.46,14.24,14.34,196200,0
+VLRS.US,D,20150806,000000,14.26,14.43,13.35,13.57,385884,0
+VLRS.US,D,20150807,000000,13.56,14.04,13.54,14.03,150700,0
+VLRS.US,D,20150810,000000,14.03,14.1,13.69,13.76,262300,0
+VLRS.US,D,20150811,000000,13.66,13.79,13.66,13.75,385331,0
+VLRS.US,D,20150812,000000,13.65,13.72,12.97,13.33,601600,0
+VLRS.US,D,20150813,000000,13.26,13.78,13.26,13.77,304400,0
+VLRS.US,D,20150814,000000,13.75,13.84,13.51,13.7,193300,0
+VLRS.US,D,20150817,000000,13.56,14.15,13.56,14.09,396600,0
+VLRS.US,D,20150818,000000,14.09,14.15,13.73,14.05,295700,0
+VLRS.US,D,20150819,000000,13.88,14.34,13.88,14.16,156200,0
+VLRS.US,D,20150820,000000,14,14.05,13.76,13.83,116200,0
+VLRS.US,D,20150821,000000,13.7,13.97,13.36,13.46,227200,0
+VLRS.US,D,20150824,000000,12.79,13.31,12.31,12.88,245293,0
+VLRS.US,D,20150825,000000,13.19,13.56,12.98,13.26,229600,0
+VLRS.US,D,20150826,000000,13.48,13.57,12.8,13.19,260500,0
+VLRS.US,D,20150827,000000,13.45,13.81,13.33,13.62,213700,0
+VLRS.US,D,20150828,000000,13.58,13.74,13.25,13.39,85400,0
+VLRS.US,D,20150831,000000,13.36,13.49,13.19,13.34,194700,0
+VLRS.US,D,20150901,000000,13.15,13.18,13.01,13.13,98900,0
+VLRS.US,D,20150902,000000,13.26,13.68,13.24,13.68,190400,0
+VLRS.US,D,20150903,000000,13.74,14,13.44,13.51,206300,0
+VLRS.US,D,20150904,000000,13.42,13.96,13.15,13.91,231700,0
+VLRS.US,D,20150908,000000,14.13,14.25,13.93,14.11,116400,0
+VLRS.US,D,20150909,000000,14.23,14.29,14.1,14.14,283900,0
+VLRS.US,D,20150910,000000,14.14,14.6,14.07,14.51,304468,0
+VLRS.US,D,20150911,000000,14.43,14.65,14.01,14.65,172800,0
+VLRS.US,D,20150914,000000,14.68,14.99,14.61,14.88,273200,0
+VLRS.US,D,20150915,000000,14.99,14.99,14.58,14.75,146900,0
+VLRS.US,D,20150916,000000,14.8,15.02,14.68,14.95,182600,0
+VLRS.US,D,20150917,000000,15.07,15.7,14.9,15.51,311986,0
+VLRS.US,D,20150918,000000,15.31,15.69,15.14,15.17,140300,0
+VLRS.US,D,20150921,000000,15.13,15.6,15.13,15.3,150600,0
+VLRS.US,D,20150922,000000,15.07,15.4,14.8,14.9,118300,0
+VLRS.US,D,20150923,000000,14.95,15.06,14.84,15.04,94100,0
+VLRS.US,D,20150924,000000,14.95,14.95,14.26,14.58,211481,0
+VLRS.US,D,20150925,000000,14.8,14.8,14.41,14.61,192400,0
+VLRS.US,D,20150928,000000,14.56,14.6,14.38,14.51,90568,0
+VLRS.US,D,20150929,000000,14.52,14.62,14.43,14.62,65600,0
+VLRS.US,D,20150930,000000,14.86,15,14.45,14.92,112400,0
+VLRS.US,D,20151001,000000,15.11,15.21,14.5,14.8,131200,0
+VLRS.US,D,20151002,000000,14.76,14.76,14.26,14.57,144500,0
+VLRS.US,D,20151005,000000,14.52,14.89,14.52,14.81,122568,0
+VLRS.US,D,20151006,000000,14.94,15.68,14.85,15.57,376300,0
+VLRS.US,D,20151007,000000,15.59,16,15.4,15.8,237400,0
+VLRS.US,D,20151008,000000,15.7,15.81,15.25,15.47,216300,0
+VLRS.US,D,20151009,000000,15.44,15.49,15.3,15.48,197800,0
+VLRS.US,D,20151012,000000,15.47,16,15.33,15.83,161850,0
+VLRS.US,D,20151013,000000,15.84,15.9,15.37,15.43,120400,0
+VLRS.US,D,20151014,000000,15.48,15.7,15.44,15.49,117200,0
+VLRS.US,D,20151015,000000,15.55,16.46,15.5,16.37,715800,0
+VLRS.US,D,20151016,000000,16.44,16.65,16.15,16.35,231500,0
+VLRS.US,D,20151019,000000,16.49,16.75,16.45,16.75,187700,0
+VLRS.US,D,20151020,000000,17,17.82,16.92,17.03,460538,0
+VLRS.US,D,20151021,000000,17.26,17.38,16.97,17.23,384600,0
+VLRS.US,D,20151022,000000,17.46,17.5,17.15,17.3,416900,0
+VLRS.US,D,20151023,000000,17.34,17.7,17.11,17.13,280100,0
+VLRS.US,D,20151026,000000,17.32,18.05,17.32,17.58,384800,0
+VLRS.US,D,20151027,000000,17.59,18.2,17.51,18,232700,0
+VLRS.US,D,20151028,000000,18.01,18.15,17.43,17.55,291800,0
+VLRS.US,D,20151029,000000,17.55,17.62,17.28,17.39,277200,0
+VLRS.US,D,20151030,000000,17.55,17.55,16.75,16.99,285400,0
+VLRS.US,D,20151102,000000,16.97,17.52,16.97,17.3,162266,0
+VLRS.US,D,20151103,000000,17.29,17.48,17.2,17.42,483500,0
+VLRS.US,D,20151104,000000,17.29,17.3,16.67,16.97,392283,0
+VLRS.US,D,20151105,000000,17,17.06,16.79,17,279700,0
+VLRS.US,D,20151106,000000,17,17.41,16.91,17.36,434300,0
+VLRS.US,D,20151109,000000,16.91,17.06,15.8,16.38,659156,0
+VLRS.US,D,20151110,000000,16.38,17.07,16.28,16.44,1038900,0
+VLRS.US,D,20151111,000000,16.61,17.12,16.4,16.45,4734500,0
+VLRS.US,D,20151112,000000,16.49,16.81,16.47,16.65,696800,0
+VLRS.US,D,20151113,000000,16.65,17.1,16.65,17.08,609200,0
+VLRS.US,D,20151116,000000,16.98,17.01,16.58,16.77,349400,0
+VLRS.US,D,20151117,000000,16.93,16.98,16.71,16.72,425900,0
+VLRS.US,D,20151118,000000,16.69,16.91,16.63,16.67,517000,0
+VLRS.US,D,20151119,000000,16.83,18.09,16.73,17.93,1293200,0
+VLRS.US,D,20151120,000000,17.81,18.84,17.81,18.77,782200,0
+VLRS.US,D,20151123,000000,18.9,19.12,18.57,18.96,560100,0
+VLRS.US,D,20151124,000000,18.76,18.76,17.97,18.36,375900,0
+VLRS.US,D,20151125,000000,18.42,18.86,18.1,18.16,289800,0
+VLRS.US,D,20151127,000000,18.12,18.65,18.12,18.54,162400,0
+VLRS.US,D,20151130,000000,18.55,18.71,17.51,17.69,525900,0
+VLRS.US,D,20151201,000000,17.72,17.97,17.37,17.59,382836,0
+VLRS.US,D,20151202,000000,17.66,17.84,17.51,17.6,266789,0
+VLRS.US,D,20151203,000000,17.6,17.8,17.32,17.5,273930,0
+VLRS.US,D,20151204,000000,17.55,17.95,17.5,17.94,347400,0
+VLRS.US,D,20151207,000000,17.9,18.7,17.88,18.15,482400,0
+VLRS.US,D,20151208,000000,18.1,18.27,17.55,17.96,224846,0
+VLRS.US,D,20151209,000000,17.89,18.35,17.73,17.74,250000,0
+VLRS.US,D,20151210,000000,17.8,17.89,17.17,17.27,259100,0
+VLRS.US,D,20151211,000000,16.69,17.04,15.78,16.09,743400,0
+VLRS.US,D,20151214,000000,16,16.56,16,16.51,428803,0
+VLRS.US,D,20151215,000000,16.52,17.63,16.5,17.42,469800,0
+VLRS.US,D,20151216,000000,17.58,18.33,17.43,18.3,517200,0
+VLRS.US,D,20151217,000000,18.3,18.4,17.95,18.36,485800,0
+VLRS.US,D,20151218,000000,18.33,18.43,17.75,17.88,244400,0
+VLRS.US,D,20151221,000000,17.88,18.19,17.74,17.91,170400,0
+VLRS.US,D,20151222,000000,17.9,17.99,17.68,17.83,150578,0
+VLRS.US,D,20151223,000000,17.96,17.96,17.37,17.52,327700,0
+VLRS.US,D,20151224,000000,17.74,17.92,17.58,17.82,72316,0
+VLRS.US,D,20151228,000000,17.8,17.88,17.37,17.65,196447,0
+VLRS.US,D,20151229,000000,17.67,17.79,17.42,17.66,127662,0
+VLRS.US,D,20151230,000000,17.64,17.64,17.1,17.17,241820,0
+VLRS.US,D,20151231,000000,17.19,17.25,16.83,17.16,121156,0
+VLRS.US,D,20160104,000000,16.95,17,16.46,16.54,351868,0
+VLRS.US,D,20160105,000000,16.56,16.7,16.41,16.52,181745,0
+VLRS.US,D,20160106,000000,16.44,17.19,16.3301,16.82,209032,0
+VLRS.US,D,20160107,000000,16.53,16.54,16.19,16.29,167500,0
+VLRS.US,D,20160108,000000,16.45,16.62,16.22,16.27,292084,0
+VLRS.US,D,20160111,000000,16.25,16.81,16.14,16.79,356223,0
+VLRS.US,D,20160112,000000,16.99,17.31,16.89,17.25,288908,0
+VLRS.US,D,20160113,000000,17.19,17.3499,17.06,17.13,266275,0
+VLRS.US,D,20160114,000000,17.1,17.21,16.79,17.02,318133,0
+VLRS.US,D,20160115,000000,16.64,16.92,16.42,16.46,411901,0
+VLRS.US,D,20160119,000000,16.7,16.76,16.35,16.43,266400,0
+VLRS.US,D,20160120,000000,16,16.202,15.65,15.88,459607,0
+VLRS.US,D,20160121,000000,15.83,15.97,15.5,15.79,215302,0
+VLRS.US,D,20160122,000000,16.01,16.31,16.01,16.27,172056,0
+VLRS.US,D,20160125,000000,16.29,16.34,15.93,16,155603,0
+VLRS.US,D,20160126,000000,16.06,16.36,15.96,16.28,304813,0
+VLRS.US,D,20160127,000000,16.15,16.97,16.15,16.75,383509,0
+VLRS.US,D,20160128,000000,16.91,16.91,16.3,16.56,221988,0
+VLRS.US,D,20160129,000000,16.63,16.96,16.62,16.94,271346,0
+VLRS.US,D,20160201,000000,16.85,17.13,16.58,16.73,199790,0
+VLRS.US,D,20160202,000000,16.49,16.71,16.31,16.41,256569,0
+VLRS.US,D,20160203,000000,16.5,16.66,15.97,16.29,341582,0
+VLRS.US,D,20160204,000000,16.08,16.62,16.01,16.54,355050,0
+VLRS.US,D,20160205,000000,16.58,17.15,16.35,16.92,324325,0
+VLRS.US,D,20160208,000000,16.76,16.76,16.29,16.64,250866,0
+VLRS.US,D,20160209,000000,16.38,16.93,16.28,16.54,436150,0
+VLRS.US,D,20160210,000000,16.56,16.7,16.04,16.54,309614,0
+VLRS.US,D,20160211,000000,16.36,16.57,16.16,16.49,403369,0
+VLRS.US,D,20160212,000000,16.63,17.25,16.58,17.25,265056,0
+VLRS.US,D,20160216,000000,16.9,18.26,16.86,18.18,547533,0
+VLRS.US,D,20160217,000000,18.34,19.38,18.34,19.21,528047,0
+VLRS.US,D,20160218,000000,19.5,20.14,19.34,20.12,515384,0
+VLRS.US,D,20160219,000000,20.05,20.05,19.43,19.55,554708,0
+VLRS.US,D,20160222,000000,20.04,20.75,20.03,20.09,536167,0
+VLRS.US,D,20160223,000000,19.65,19.85,18.38,18.71,628294,0
+VLRS.US,D,20160224,000000,18.66,19.29,18.46,19.28,322027,0
+VLRS.US,D,20160225,000000,19.22,19.95,19.22,19.69,311256,0
+VLRS.US,D,20160226,000000,19.91,19.91,19.27,19.57,285472,0
+VLRS.US,D,20160229,000000,19.52,19.81,19.28,19.56,238199,0
+VLRS.US,D,20160301,000000,19.89,20.27,19.83,20.15,444580,0
+VLRS.US,D,20160302,000000,19.98,20.94,19.92,20.79,673552,0
+VLRS.US,D,20160303,000000,20.82,20.85,20.4,20.48,359752,0
+VLRS.US,D,20160304,000000,20.54,20.65,20.06,20.17,443386,0
+VLRS.US,D,20160307,000000,20.2,20.69,20.04,20.3,200593,0
+VLRS.US,D,20160308,000000,20.2,20.28,19.3,19.34,276572,0
+VLRS.US,D,20160309,000000,19.31,19.85,19.31,19.66,162774,0
+VLRS.US,D,20160310,000000,19.79,19.85,19.46,19.72,211926,0
+VLRS.US,D,20160311,000000,19.95,20.12,19.67,19.78,223090,0
+VLRS.US,D,20160314,000000,19.77,19.8,19.6,19.6,136116,0
+VLRS.US,D,20160315,000000,19.5,19.71,19.3201,19.39,90838,0
+VLRS.US,D,20160316,000000,19.29,19.88,19.29,19.8,202374,0
+VLRS.US,D,20160317,000000,19.75,20.87,19.75,20.57,546327,0
+VLRS.US,D,20160318,000000,20.68,20.95,20.565,20.81,316258,0
+VLRS.US,D,20160321,000000,20.91,21.26,20.81,21.06,406977,0
+VLRS.US,D,20160322,000000,20.98,21.21,20.74,21.01,267679,0
+VLRS.US,D,20160323,000000,21.04,21.04,20.68,20.88,171300,0
+VLRS.US,D,20160324,000000,20.81,21.0884,20.65,20.89,103163,0
+VLRS.US,D,20160328,000000,20.9,21.33,20.72,21.11,259193,0
+VLRS.US,D,20160329,000000,21.11,21.34,20.8545,21.33,453719,0
+VLRS.US,D,20160330,000000,21.41,21.694,21.11,21.14,227808,0
+VLRS.US,D,20160331,000000,21.15,21.32,20.9,21.07,223676,0
+VLRS.US,D,20160401,000000,20.84,21.27,20.84,20.99,176191,0
+VLRS.US,D,20160404,000000,20.92,21.35,20.78,21.24,268040,0
+VLRS.US,D,20160405,000000,21.15,21.15,20.67,21.12,307769,0
+VLRS.US,D,20160406,000000,21.12,21.33,20.97,21.24,128984,0
+VLRS.US,D,20160407,000000,21.19,21.5,20.93,20.96,160856,0
+VLRS.US,D,20160408,000000,21.11,21.45,20.84,20.9,156958,0
+VLRS.US,D,20160411,000000,20.98,21.05,20.45,20.45,141829,0
+VLRS.US,D,20160412,000000,20.47,20.84,20.47,20.78,443121,0
+VLRS.US,D,20160413,000000,20.9,21.06,20.68,21,353702,0
+VLRS.US,D,20160414,000000,21.01,21.58,21.01,21.39,126741,0
+VLRS.US,D,20160415,000000,21.48,21.53,21.15,21.31,102461,0
+VLRS.US,D,20160418,000000,21.29,21.44,21.15,21.37,129399,0
+VLRS.US,D,20160419,000000,21.38,21.87,21.38,21.52,285572,0
+VLRS.US,D,20160420,000000,21.64,21.64,21.03,21.15,227312,0
+VLRS.US,D,20160421,000000,21.23,21.26,20.72,20.72,312333,0
+VLRS.US,D,20160422,000000,20.63,21.291,20.5,20.87,318990,0
+VLRS.US,D,20160425,000000,21.37,21.89,21.05,21.4,410135,0
+VLRS.US,D,20160426,000000,21.43,21.9,21.1,21.23,179166,0
+VLRS.US,D,20160427,000000,21.3,21.38,21.05,21.05,171755,0
+VLRS.US,D,20160428,000000,21.07,21.35,21.05,21.05,215262,0
+VLRS.US,D,20160429,000000,21.05,21.25,20.83,20.88,332471,0
+VLRS.US,D,20160502,000000,20.96,21.38,20.9,21.26,333040,0
+VLRS.US,D,20160503,000000,21,21.26,20.8,20.88,207912,0
+VLRS.US,D,20160504,000000,20.75,21.29,19.96,20.15,261677,0
+VLRS.US,D,20160505,000000,20.23,20.53,20.23,20.34,148430,0
+VLRS.US,D,20160506,000000,20.15,20.35,19.6,20.28,237121,0
+VLRS.US,D,20160509,000000,20.23,20.48,20.1,20.37,150789,0
+VLRS.US,D,20160510,000000,20.49,20.51,20.01,20.33,346615,0
+VLRS.US,D,20160511,000000,20.24,20.91,20.24,20.72,502080,0
+VLRS.US,D,20160512,000000,21,21.17,20.38,20.63,263456,0
+VLRS.US,D,20160513,000000,20.57,20.9,20.24,20.38,189482,0
+VLRS.US,D,20160516,000000,20.3,20.81,20.3,20.69,174888,0
+VLRS.US,D,20160517,000000,20.58,20.7271,20.415,20.57,184561,0
+VLRS.US,D,20160518,000000,20.57,20.7,20.4,20.59,276962,0
+VLRS.US,D,20160519,000000,20.47,20.47,20.09,20.33,209519,0
+VLRS.US,D,20160520,000000,20.5,20.59,20.215,20.46,206444,0
+VLRS.US,D,20160523,000000,20.46,20.475,19.405,19.44,499140,0
+VLRS.US,D,20160524,000000,19.52,19.75,19.361,19.45,432169,0
+VLRS.US,D,20160525,000000,19.45,19.75,19.05,19.35,383835,0
+VLRS.US,D,20160526,000000,19.33,19.41,19.11,19.22,194121,0
+VLRS.US,D,20160527,000000,19.13,19.2,18.93,19.07,296106,0
+VLRS.US,D,20160531,000000,19.06,19.38,18.88,19.31,387527,0
+VLRS.US,D,20160601,000000,19.21,19.33,18.92,19.14,318686,0
+VLRS.US,D,20160602,000000,19.1,19.1,18.09,18.1,642709,0
+VLRS.US,D,20160603,000000,18.05,18.08,17.63,17.88,764759,0
+VLRS.US,D,20160606,000000,17.88,18.54,17.84,18.45,286247,0
+VLRS.US,D,20160607,000000,18.42,18.74,18.31,18.62,189179,0
+VLRS.US,D,20160608,000000,18.8,18.98,18.5784,18.75,232215,0
+VLRS.US,D,20160609,000000,18.57,18.75,18.4701,18.63,107049,0
+VLRS.US,D,20160610,000000,18.41,18.55,18.28,18.32,210362,0
+VLRS.US,D,20160613,000000,18.05,18.3,17.62,17.68,238669,0
+VLRS.US,D,20160614,000000,17.55,17.71,17.12,17.24,191694,0
+VLRS.US,D,20160615,000000,17.28,17.35,16.9,16.98,370651,0
+VLRS.US,D,20160616,000000,16.71,17.22,16.38,17.09,514609,0
+VLRS.US,D,20160617,000000,17.1,17.18,16.86,17,290007,0
+VLRS.US,D,20160620,000000,17.25,17.55,17.25,17.44,192878,0
+VLRS.US,D,20160621,000000,17.43,17.59,17.25,17.45,318677,0
+VLRS.US,D,20160622,000000,17.42,17.715,17.42,17.66,342674,0
+VLRS.US,D,20160623,000000,17.91,17.9999,17.59,17.79,292288,0
+VLRS.US,D,20160624,000000,16.61,17.17,15.06,17.05,663921,0
+VLRS.US,D,20160627,000000,16.94,17.79,16.72,17.42,572906,0
+VLRS.US,D,20160628,000000,17.68,18.11,17.6,18.01,348857,0
+VLRS.US,D,20160629,000000,18.17,18.7,18.17,18.53,221935,0
+VLRS.US,D,20160630,000000,18.48,18.92,18.41,18.69,342401,0
+VLRS.US,D,20160701,000000,18.71,18.91,18.6,18.64,185756,0
+VLRS.US,D,20160705,000000,18.24,18.82,18.2314,18.57,347638,0
+VLRS.US,D,20160706,000000,18.47,18.59,18.16,18.43,250729,0
+VLRS.US,D,20160707,000000,18.39,18.57,18.27,18.34,377107,0
+VLRS.US,D,20160708,000000,18.52,18.77,18.36,18.69,188678,0
+VLRS.US,D,20160711,000000,18.74,18.92,18.67,18.79,165998,0
+VLRS.US,D,20160712,000000,18.87,19.32,18.87,19.23,202149,0
+VLRS.US,D,20160713,000000,19.32,19.32,18.84,19.07,138799,0
+VLRS.US,D,20160714,000000,19.11,19.21,18.87,19.01,243909,0
+VLRS.US,D,20160715,000000,18.88,19.21,18.52,18.76,395262,0
+VLRS.US,D,20160718,000000,18.76,19.07,18.75,18.96,150734,0
+VLRS.US,D,20160719,000000,18.97,18.97,18.68,18.7,111994,0
+VLRS.US,D,20160720,000000,18.7,18.7,18.44,18.45,375626,0
+VLRS.US,D,20160721,000000,18.37,18.81,18.24,18.74,342619,0
+VLRS.US,D,20160722,000000,19.01,19.47,18.54,19.47,315402,0
+VLRS.US,D,20160725,000000,19.37,19.41,18.64,18.68,354442,0
+VLRS.US,D,20160726,000000,18.72,18.99,18.52,18.65,361513,0
+VLRS.US,D,20160727,000000,18.61,18.803,18.3,18.44,368583,0
+VLRS.US,D,20160728,000000,18.67,18.67,18.24,18.47,360664,0
+VLRS.US,D,20160729,000000,18.42,18.52,18.08,18.1,434354,0
+VLRS.US,D,20160801,000000,18.25,18.48,18.05,18.34,169740,0
+VLRS.US,D,20160802,000000,18.25,18.25,17.6601,17.91,706273,0
+VLRS.US,D,20160803,000000,17.72,18.14,17.68,17.98,378009,0
+VLRS.US,D,20160804,000000,18.05,18.19,17.86,18.18,298315,0
+VLRS.US,D,20160805,000000,18.2,18.6,18.12,18.52,150036,0
+VLRS.US,D,20160808,000000,18.62,18.86,18.11,18.61,235500,0
+VLRS.US,D,20160809,000000,18.75,18.92,18.64,18.72,100607,0
+VLRS.US,D,20160810,000000,18.77,19,18.73,18.84,134272,0
+VLRS.US,D,20160811,000000,19,19,18.72,18.79,194559,0
+VLRS.US,D,20160812,000000,18.83,18.99,18.65,18.79,175233,0
+VLRS.US,D,20160815,000000,18.82,18.99,18.78,18.78,136973,0
+VLRS.US,D,20160816,000000,18.85,18.98,18.81,18.88,123565,0
+VLRS.US,D,20160817,000000,18.81,18.99,18.3,18.56,188476,0
+VLRS.US,D,20160818,000000,18.7,18.81,18.27,18.53,155924,0
+VLRS.US,D,20160819,000000,18.48,18.48,18.14,18.3,112834,0
+VLRS.US,D,20160822,000000,18.31,18.31,17.85,18.08,444952,0
+VLRS.US,D,20160823,000000,18.23,18.31,17.775,17.81,161633,0
+VLRS.US,D,20160824,000000,17.81,17.89,17.48,17.74,218780,0
+VLRS.US,D,20160825,000000,17.8,17.84,17.6,17.65,495053,0
+VLRS.US,D,20160826,000000,17.75,18.12,17.7,17.9,301824,0
+VLRS.US,D,20160829,000000,17.86,17.91,17.65,17.75,114571,0
+VLRS.US,D,20160830,000000,17.82,17.82,17.63,17.69,176912,0
+VLRS.US,D,20160831,000000,17.65,17.83,17.53,17.79,211296,0
+VLRS.US,D,20160901,000000,17.77,17.91,17.53,17.72,81047,0
+VLRS.US,D,20160902,000000,17.84,18.06,17.83,17.98,152745,0
+VLRS.US,D,20160906,000000,18.1,18.37,18.02,18.34,190196,0
+VLRS.US,D,20160907,000000,18.4,18.46,18.09,18.27,230511,0
+VLRS.US,D,20160908,000000,18.45,18.61,17.95,18.01,408099,0
+VLRS.US,D,20160909,000000,17.82,17.95,17.62,17.83,237271,0
+VLRS.US,D,20160912,000000,17.57,17.72,17.05,17.61,216806,0
+VLRS.US,D,20160913,000000,17.29,17.53,16.79,17.38,348659,0
+VLRS.US,D,20160914,000000,17.43,17.6,17.34,17.45,302951,0
+VLRS.US,D,20160915,000000,17.54,17.66,17.01,17.12,380117,0
+VLRS.US,D,20160916,000000,16.91,17.23,16.91,17.05,117539,0
+VLRS.US,D,20160919,000000,17.11,17.35,16.98,17.09,383992,0
+VLRS.US,D,20160920,000000,17.1,17.3,17.05,17.14,414317,0
+VLRS.US,D,20160921,000000,17.25,17.39,17,17.19,146297,0
+VLRS.US,D,20160922,000000,17.36,17.59,17.36,17.49,311706,0
+VLRS.US,D,20160923,000000,17.5,17.61,17.31,17.46,195631,0
+VLRS.US,D,20160926,000000,17.46,17.46,17.06,17.14,201172,0
+VLRS.US,D,20160927,000000,17.3,17.6,17.1,17.55,268060,0
+VLRS.US,D,20160928,000000,17.58,17.7,17.21,17.3,234208,0
+VLRS.US,D,20160929,000000,17.31,17.455,17,17.22,934995,0
+VLRS.US,D,20160930,000000,17.33,17.53,17.15,17.39,1062605,0
+VLRS.US,D,20161003,000000,17.48,17.65,17.25,17.61,82000,0
+VLRS.US,D,20161004,000000,17.56,17.76,17.48,17.64,140890,0
+VLRS.US,D,20161005,000000,17.65,18.07,17.63,17.96,286357,0
+VLRS.US,D,20161006,000000,17.88,18.07,17.72,17.87,185841,0
+VLRS.US,D,20161007,000000,17.9,17.95,17.5,17.67,116565,0
+VLRS.US,D,20161010,000000,17.93,18.33,17.73,18.21,108292,0
+VLRS.US,D,20161011,000000,18.21,18.34,18.01,18.14,152630,0
+VLRS.US,D,20161012,000000,18.22,18.45,18.16,18.43,134350,0
+VLRS.US,D,20161013,000000,18.38,18.86,18.29,18.81,475853,0
+VLRS.US,D,20161014,000000,18.83,19,18.67,18.92,236933,0
+VLRS.US,D,20161017,000000,19.02,19.17,18.96,19.01,261967,0
+VLRS.US,D,20161018,000000,19.28,19.47,19.13,19.35,155287,0
+VLRS.US,D,20161019,000000,19.36,19.69,19.31,19.66,187043,0
+VLRS.US,D,20161020,000000,19.59,19.8,19.59,19.63,118106,0
+VLRS.US,D,20161021,000000,19.48,19.81,19.3,19.77,157594,0
+VLRS.US,D,20161024,000000,19.89,19.97,19.84,19.89,109970,0
+VLRS.US,D,20161025,000000,19.97,19.97,19.72,19.73,241642,0
+VLRS.US,D,20161026,000000,20.03,20.03,18.74,19.12,419638,0
+VLRS.US,D,20161027,000000,19.22,19.41,18.97,19.25,770433,0
+VLRS.US,D,20161028,000000,19.39,19.74,18.51,18.7,420249,0
+VLRS.US,D,20161031,000000,18.78,19.23,18.67,19.11,273252,0
+VLRS.US,D,20161101,000000,19.09,19.1,18.14,18.2,179857,0
+VLRS.US,D,20161102,000000,18.11,18.31,18.06,18.1,78781,0
+VLRS.US,D,20161103,000000,18.21,18.31,17.83,17.94,128934,0
+VLRS.US,D,20161104,000000,17.86,18.34,17.54,18.08,340149,0
+VLRS.US,D,20161107,000000,18.65,19.205,18.43,19.1,695101,0
+VLRS.US,D,20161108,000000,19.06,19.51,18.92,19.3,651216,0
+VLRS.US,D,20161109,000000,17.99,18.63,16.97,17.22,902800,0
+VLRS.US,D,20161110,000000,17.03,17.03,15.65,15.85,845324,0
+VLRS.US,D,20161111,000000,15.8,15.87,15.3,15.41,410218,0
+VLRS.US,D,20161114,000000,15.44,15.64,15.315,15.5,341389,0
+VLRS.US,D,20161115,000000,15.73,16.21,15.57,15.81,393675,0
+VLRS.US,D,20161116,000000,15.65,15.84,15.4,15.43,212475,0
+VLRS.US,D,20161117,000000,15.4,16.02,15.4,16,331607,0
+VLRS.US,D,20161118,000000,16.02,16.06,14.99,15.2,582531,0
+VLRS.US,D,20161121,000000,15.55,15.75,15.25,15.64,224002,0
+VLRS.US,D,20161122,000000,15.51,15.8,15,15.25,430457,0
+VLRS.US,D,20161123,000000,15.08,15.18,14.75,14.92,244095,0
+VLRS.US,D,20161125,000000,15,15.42,14.79,15.22,116142,0
+VLRS.US,D,20161128,000000,15.25,15.2794,14.96,14.99,199250,0
+VLRS.US,D,20161129,000000,14.95,15.08,14.86,14.87,318653,0
+VLRS.US,D,20161130,000000,14.93,14.93,14.64,14.65,322814,0
+VLRS.US,D,20161201,000000,14.62,14.65,14.23,14.26,507021,0
+VLRS.US,D,20161202,000000,14.36,14.49,13.71,13.77,469804,0
+VLRS.US,D,20161205,000000,13.83,14.4,13.81,14.29,430279,0
+VLRS.US,D,20161206,000000,14.52,15.02,14.52,14.93,446304,0
+VLRS.US,D,20161207,000000,15,15.02,14.72,14.88,311227,0
+VLRS.US,D,20161208,000000,14.76,15.1,14.7,15.03,534839,0
+VLRS.US,D,20161209,000000,15.08,15.17,14.9675,15.05,224543,0
+VLRS.US,D,20161212,000000,15.09,15.12,14.84,15.07,368389,0
+VLRS.US,D,20161213,000000,15.03,15.45,14.95,14.99,746532,0
+VLRS.US,D,20161214,000000,15.03,15.2653,14.62,14.65,492634,0
+VLRS.US,D,20161215,000000,14.64,15.34,14.56,15.23,713717,0
+VLRS.US,D,20161216,000000,15.09,15.205,14.8465,15,236534,0
+VLRS.US,D,20161219,000000,14.95,15.07,14.77,14.85,255867,0
+VLRS.US,D,20161220,000000,14.77,15.09,14.75,15.01,216706,0
+VLRS.US,D,20161221,000000,15.07,15.07,14.78,14.91,205443,0
+VLRS.US,D,20161222,000000,14.72,14.8633,14.59,14.77,485577,0
+VLRS.US,D,20161223,000000,14.71,14.92,14.61,14.72,89300,0
+VLRS.US,D,20161227,000000,14.7,14.88,14.48,14.51,187942,0
+VLRS.US,D,20161228,000000,14.51,14.7,14.48,14.61,108551,0
+VLRS.US,D,20161229,000000,14.7,15.09,14.7,15.02,196126,0
+VLRS.US,D,20161230,000000,15.03,15.08,14.9,15.04,233189,0
+VLRS.US,D,20170103,000000,14.97,15.41,14.84,14.92,360778,0
+VLRS.US,D,20170104,000000,14.96,15.2,14.9,15,472504,0
+VLRS.US,D,20170105,000000,15,15.12,14.9,15,301835,0
+VLRS.US,D,20170106,000000,15,15.09,14.56,14.63,335527,0
+VLRS.US,D,20170109,000000,14.75,14.91,14.195,14.2,424253,0
+VLRS.US,D,20170110,000000,14.13,14.18,13.82,13.99,657419,0
+VLRS.US,D,20170111,000000,13.96,14.09,13.67,13.84,472696,0
+VLRS.US,D,20170112,000000,13.85,13.97,13.71,13.75,1037493,0
+VLRS.US,D,20170113,000000,13.87,14.03,13.75,13.84,612834,0
+VLRS.US,D,20170117,000000,13.71,13.82,13.45,13.58,444312,0
+VLRS.US,D,20170118,000000,13.53,13.57,13,13.23,443379,0
+VLRS.US,D,20170119,000000,13.26,13.27,12.83,12.85,381253,0
+VLRS.US,D,20170120,000000,12.96,13.19,12.83,13.1,359986,0
+VLRS.US,D,20170123,000000,13.05,13.2,12.87,13.17,413798,0
+VLRS.US,D,20170124,000000,13.23,13.59,13.17,13.48,523974,0
+VLRS.US,D,20170125,000000,13.53,13.74,13.39,13.6,892433,0
+VLRS.US,D,20170126,000000,13.52,13.73,13.4296,13.58,362180,0
+VLRS.US,D,20170127,000000,13.64,13.67,13.32,13.48,374266,0
+VLRS.US,D,20170130,000000,13.48,13.57,13.3,13.38,283161,0
+VLRS.US,D,20170131,000000,13.52,13.59,13.18,13.57,329937,0
+VLRS.US,D,20170201,000000,13.65,13.7999,13.57,13.69,586261,0
+VLRS.US,D,20170202,000000,13.72,14.23,13.69,14.2,487115,0
+VLRS.US,D,20170203,000000,14.29,14.735,14.16,14.51,563890,0
+VLRS.US,D,20170206,000000,14.44,14.56,14.39,14.44,404562,0
+VLRS.US,D,20170207,000000,14.46,14.59,14.37,14.41,453957,0
+VLRS.US,D,20170208,000000,14.46,14.61,14.3,14.57,465325,0
+VLRS.US,D,20170209,000000,14.55,14.65,14.42,14.6,295234,0
+VLRS.US,D,20170210,000000,14.6,14.92,14.5601,14.87,311771,0
+VLRS.US,D,20170213,000000,14.86,14.91,14.62,14.65,407529,0
+VLRS.US,D,20170214,000000,14.72,14.72,14.351,14.47,301059,0
+VLRS.US,D,20170215,000000,14.51,14.81,14.33,14.75,263157,0
+VLRS.US,D,20170216,000000,14.72,14.77,14.372,14.49,308444,0
+VLRS.US,D,20170217,000000,14.49,14.92,13.38,13.64,1214794,0
+VLRS.US,D,20170221,000000,13.32,13.34,12.3,12.82,1447605,0
+VLRS.US,D,20170222,000000,12.8,12.885,12.02,12.15,1612133,0
+VLRS.US,D,20170223,000000,11.75,12.14,11.49,11.5,1482174,0
+VLRS.US,D,20170224,000000,11.53,11.76,11.33,11.73,655908,0
+VLRS.US,D,20170227,000000,11.69,11.887,11.53,11.86,816537,0
+VLRS.US,D,20170228,000000,11.89,12.22,11.77,12.12,550282,0
+VLRS.US,D,20170301,000000,12.31,12.7,12.22,12.56,666946,0
+VLRS.US,D,20170302,000000,12.56,12.74,12.31,12.54,699136,0
+VLRS.US,D,20170303,000000,12.71,13.1,12.6763,12.76,570136,0
+VLRS.US,D,20170306,000000,12.76,12.8,12.2,12.3,728681,0
+VLRS.US,D,20170307,000000,12.07,12.3,11.97,12.28,600784,0
+VLRS.US,D,20170308,000000,12.42,12.42,12.15,12.21,340775,0
+VLRS.US,D,20170309,000000,12.27,12.39,12.18,12.28,304772,0
+VLRS.US,D,20170310,000000,12.32,12.505,12.28,12.45,447212,0
+VLRS.US,D,20170313,000000,12.42,12.59,12.35,12.37,364264,0
+VLRS.US,D,20170314,000000,12.32,12.33,12.03,12.15,533226,0
+VLRS.US,D,20170315,000000,12.21,12.99,12.03,12.95,970824,0
+VLRS.US,D,20170316,000000,13.01,13.05,12.76,12.92,371859,0
+VLRS.US,D,20170317,000000,12.94,12.99,12.73,12.84,568513,0
+VLRS.US,D,20170320,000000,12.83,12.91,12.7,12.77,314879,0
+VLRS.US,D,20170321,000000,12.91,13.05,12.78,12.8,511619,0
+VLRS.US,D,20170322,000000,12.86,12.91,12.5,12.83,281883,0
+VLRS.US,D,20170323,000000,12.77,13.08,12.66,13.04,438625,0
+VLRS.US,D,20170324,000000,13.11,13.27,13.05,13.26,362297,0
+VLRS.US,D,20170327,000000,12.94,13.72,12.94,13.56,694675,0
+VLRS.US,D,20170328,000000,13.53,14.11,13.42,14.09,666460,0
+VLRS.US,D,20170329,000000,14.11,14.16,13.99,14.08,398625,0
+VLRS.US,D,20170330,000000,14.03,14.08,13.93,14.02,396883,0
+VLRS.US,D,20170331,000000,13.99,14.01,13.76,13.94,282702,0
+VLRS.US,D,20170403,000000,13.93,14.005,13.7689,13.99,176869,0
+VLRS.US,D,20170404,000000,14,14.1411,13.78,14.09,284030,0
+VLRS.US,D,20170405,000000,14.36,15.03,14.205,14.39,637171,0
+VLRS.US,D,20170406,000000,14.51,14.51,14.21,14.24,497139,0
+VLRS.US,D,20170407,000000,14.22,14.52,14.09,14.39,298639,0
+VLRS.US,D,20170410,000000,14.42,14.48,14.18,14.32,248712,0
+VLRS.US,D,20170411,000000,14.33,14.39,13.98,14.09,367237,0
+VLRS.US,D,20170412,000000,14.15,14.34,13.8901,14.3,341135,0
+VLRS.US,D,20170413,000000,14.21,14.21,14.02,14.05,258299,0
+VLRS.US,D,20170417,000000,14.2,14.23,14.02,14.17,238662,0
+VLRS.US,D,20170418,000000,14.19,14.25,13.895,13.95,499827,0
+VLRS.US,D,20170419,000000,13.99,14.02,13.765,14.02,734993,0
+VLRS.US,D,20170420,000000,12.86,14.3,12.61,13.96,2367473,0
+VLRS.US,D,20170421,000000,14.04,14.05,13.21,13.22,764417,0
+VLRS.US,D,20170424,000000,13.37,13.58,13.15,13.54,501331,0
+VLRS.US,D,20170425,000000,13.57,13.57,13.07,13.15,741255,0
+VLRS.US,D,20170426,000000,13.21,13.21,12.72,12.74,848037,0
+VLRS.US,D,20170427,000000,12.76,12.8,12.535,12.67,477831,0
+VLRS.US,D,20170428,000000,12.66,12.7,12.52,12.61,377813,0
+VLRS.US,D,20170501,000000,12.51,12.75,12.49,12.56,310620,0
+VLRS.US,D,20170502,000000,12.59,12.92,12.58,12.9,465157,0
+VLRS.US,D,20170503,000000,12.81,12.93,12.78,12.84,414594,0
+VLRS.US,D,20170504,000000,12.87,13.04,12.84,12.92,324162,0
+VLRS.US,D,20170505,000000,12.93,13.13,12.85,13.08,564664,0
+VLRS.US,D,20170508,000000,13.25,13.52,13.13,13.19,643942,0
+VLRS.US,D,20170509,000000,13,13.29,12.7,12.74,547120,0
+VLRS.US,D,20170510,000000,12.77,13.21,12.7,13.14,491260,0
+VLRS.US,D,20170511,000000,13.14,13.36,12.91,13.36,467556,0
+VLRS.US,D,20170512,000000,13.26,13.52,13.26,13.43,605062,0
+VLRS.US,D,20170515,000000,13.4,13.57,13.39,13.48,599662,0
+VLRS.US,D,20170516,000000,13.44,13.89,13.44,13.84,743729,0
+VLRS.US,D,20170517,000000,13.71,13.9,13.38,13.83,753561,0
+VLRS.US,D,20170518,000000,13.59,13.77,13.37,13.63,631239,0
+VLRS.US,D,20170519,000000,13.7,13.77,13.33,13.46,657182,0
+VLRS.US,D,20170522,000000,13.63,13.7,13.43,13.58,370876,0
+VLRS.US,D,20170523,000000,13.59,13.64,13.26,13.33,332935,0
+VLRS.US,D,20170524,000000,13.44,13.44,13.15,13.17,580735,0
+VLRS.US,D,20170525,000000,13.23,13.6,13.1301,13.57,230573,0
+VLRS.US,D,20170526,000000,13.48,13.73,13.27,13.69,224749,0
+VLRS.US,D,20170530,000000,13.6,13.6,13.33,13.33,270999,0
+VLRS.US,D,20170531,000000,13.11,13.23,12.69,13.05,870286,0
+VLRS.US,D,20170601,000000,12.95,13.19,12.83,13.1,724766,0
+VLRS.US,D,20170602,000000,13.1,13.25,12.945,12.98,429108,0
+VLRS.US,D,20170605,000000,12.94,13.5,12.94,13.24,822431,0
+VLRS.US,D,20170606,000000,13.27,13.93,13.21,13.92,574831,0
+VLRS.US,D,20170607,000000,13.95,13.97,13.53,13.91,419176,0
+VLRS.US,D,20170608,000000,13.93,13.99,13.67,13.96,289163,0
+VLRS.US,D,20170609,000000,13.92,14.035,13.86,13.91,561268,0
+VLRS.US,D,20170612,000000,13.88,13.88,13.62,13.75,442573,0
+VLRS.US,D,20170613,000000,13.8,14.26,13.79,14.15,487791,0
+VLRS.US,D,20170614,000000,14.04,14.36,13.97,14.11,355876,0
+VLRS.US,D,20170615,000000,13.91,14.02,13.83,13.95,264889,0
+VLRS.US,D,20170616,000000,14,14.36,13.8,14.28,292890,0
+VLRS.US,D,20170619,000000,14.26,14.399,14.1,14.34,299483,0
+VLRS.US,D,20170620,000000,14.22,14.43,14.11,14.13,346846,0
+VLRS.US,D,20170621,000000,14.22,14.23,13.98,14.13,324774,0
+VLRS.US,D,20170622,000000,14.27,14.59,14.01,14.45,203970,0
+VLRS.US,D,20170623,000000,14.48,14.72,14.38,14.64,228694,0
+VLRS.US,D,20170626,000000,14.68,14.89,14.58,14.75,499479,0
+VLRS.US,D,20170627,000000,14.72,14.72,14.28,14.29,210345,0
+VLRS.US,D,20170628,000000,14.35,14.54,14.235,14.46,242452,0
+VLRS.US,D,20170629,000000,14.66,14.85,14.41,14.48,314791,0
+VLRS.US,D,20170630,000000,14.59,14.81,14.51,14.55,546573,0
+VLRS.US,D,20170703,000000,14.58,15.07,14.49,14.83,277403,0
+VLRS.US,D,20170705,000000,14.83,15.14,14.68,15.12,330694,0
+VLRS.US,D,20170706,000000,15.02,15.26,14.93,15.25,356882,0
+VLRS.US,D,20170707,000000,15.25,15.83,15.25,15.74,371312,0
+VLRS.US,D,20170710,000000,15.62,15.93,15.58,15.64,406169,0
+VLRS.US,D,20170711,000000,15.63,15.75,15.45,15.47,359559,0
+VLRS.US,D,20170712,000000,15.54,16,15.42,15.82,585720,0
+VLRS.US,D,20170713,000000,15.81,15.83,15.46,15.73,317561,0
+VLRS.US,D,20170714,000000,15.7,15.83,15.67,15.75,259063,0
+VLRS.US,D,20170717,000000,15.74,15.99,15.68,15.78,343077,0
+VLRS.US,D,20170718,000000,15.75,15.82,15.54,15.54,284693,0
+VLRS.US,D,20170719,000000,15.52,15.6327,15.4,15.49,290662,0
+VLRS.US,D,20170720,000000,15.46,15.53,15,15.35,324285,0
+VLRS.US,D,20170721,000000,15.39,15.39,14.71,14.72,645203,0
+VLRS.US,D,20170724,000000,14.77,14.79,14.16,14.31,666581,0
+VLRS.US,D,20170725,000000,14.35,14.42,14.02,14.02,637040,0
+VLRS.US,D,20170726,000000,13.96,14,13.53,13.69,421088,0
+VLRS.US,D,20170727,000000,13.58,13.68,13.41,13.49,570756,0
+VLRS.US,D,20170728,000000,13.47,13.5,13.36,13.48,210215,0
+VLRS.US,D,20170731,000000,13.42,13.78,13.42,13.7,626284,0
+VLRS.US,D,20170801,000000,13.73,13.85,13.64,13.64,562067,0
+VLRS.US,D,20170802,000000,13.64,13.75,13.47,13.58,455659,0
+VLRS.US,D,20170803,000000,13.48,13.59,13.31,13.37,265630,0
+VLRS.US,D,20170804,000000,13.41,13.54,13.25,13.25,336540,0
+VLRS.US,D,20170807,000000,13.28,13.52,13.14,13.43,495724,0
+VLRS.US,D,20170808,000000,13.43,13.68,13.43,13.53,197110,0
+VLRS.US,D,20170809,000000,13.5,13.51,13.25,13.32,247168,0
+VLRS.US,D,20170810,000000,13.26,13.43,13.17,13.24,425041,0
+VLRS.US,D,20170811,000000,13.1,13.37,12.72,13.18,370348,0
+VLRS.US,D,20170814,000000,13.26,13.44,13.22,13.34,335026,0
+VLRS.US,D,20170815,000000,13.44,13.44,13.23,13.28,159398,0
+VLRS.US,D,20170816,000000,13.33,13.5,13.25,13.33,81031,0
+VLRS.US,D,20170817,000000,13.31,13.38,13.06,13.07,216558,0
+VLRS.US,D,20170818,000000,13.08,13.34,13.01,13.18,229414,0
+VLRS.US,D,20170821,000000,13.24,13.24,12.95,12.99,536232,0
+VLRS.US,D,20170822,000000,13.05,13.2,12.85,12.86,406926,0
+VLRS.US,D,20170823,000000,12.79,12.875,12.71,12.84,269480,0
+VLRS.US,D,20170824,000000,12.86,12.95,12.69,12.74,357239,0
+VLRS.US,D,20170825,000000,12.72,13.11,12.7,13.06,179438,0
+VLRS.US,D,20170828,000000,12.99,13.05,12.82,12.89,208135,0
+VLRS.US,D,20170829,000000,12.84,13.02,12.8,13.01,290604,0
+VLRS.US,D,20170830,000000,13.01,13.06,12.85,12.91,270823,0
+VLRS.US,D,20170831,000000,12.95,13.02,12.4166,12.61,417174,0
+VLRS.US,D,20170901,000000,12.67,12.82,12.67,12.79,196545,0
+VLRS.US,D,20170905,000000,12.77,12.87,12.46,12.61,378721,0
+VLRS.US,D,20170906,000000,12.65,12.81,12.38,12.61,418076,0
+VLRS.US,D,20170907,000000,12.69,12.69,12.35,12.36,287755,0
+VLRS.US,D,20170908,000000,12.36,12.4898,12.03,12.08,387675,0
+VLRS.US,D,20170911,000000,12.16,12.4,12.08,12.31,509701,0
+VLRS.US,D,20170912,000000,12.28,12.57,12.22,12.51,230974,0
+VLRS.US,D,20170913,000000,12.42,12.58,12.42,12.48,311237,0
+VLRS.US,D,20170914,000000,12.41,12.54,12.39,12.42,273517,0
+VLRS.US,D,20170915,000000,12.47,12.52,12.185,12.23,355024,0
+VLRS.US,D,20170918,000000,12.33,12.33,11.84,11.89,379019,0
+VLRS.US,D,20170919,000000,11.85,11.97,11.62,11.83,350016,0
+VLRS.US,D,20170920,000000,11.77,12.04,11.67,11.86,397610,0
+VLRS.US,D,20170921,000000,11.79,11.95,11.74,11.86,418266,0
+VLRS.US,D,20170922,000000,11.9,11.9851,11.82,11.86,204339,0
+VLRS.US,D,20170925,000000,11.82,12,11.73,11.8,379045,0
+VLRS.US,D,20170926,000000,11.85,11.88,11.76,11.8,213122,0
+VLRS.US,D,20170927,000000,11.86,11.9,11.73,11.83,466218,0
+VLRS.US,D,20170928,000000,11.77,11.95,11.73,11.93,261396,0
+VLRS.US,D,20170929,000000,11.94,12.02,11.84,11.87,400166,0
+VLRS.US,D,20171002,000000,11.87,12.06,11.8,12.02,323898,0
+VLRS.US,D,20171003,000000,11.96,12.22,11.88,12.19,698193,0
+VLRS.US,D,20171004,000000,12.23,12.3,12.09,12.14,300170,0
+VLRS.US,D,20171005,000000,12.12,12.1623,11.87,11.99,543118,0
+VLRS.US,D,20171006,000000,11.91,12.01,11.7599,11.8,543531,0
+VLRS.US,D,20171009,000000,11.6,11.63,11.4,11.43,495375,0
+VLRS.US,D,20171010,000000,11.54,11.76,11.44,11.48,288326,0
+VLRS.US,D,20171011,000000,11.53,11.64,11.42,11.46,329464,0
+VLRS.US,D,20171012,000000,11.47,11.59,11.44,11.46,327142,0
+VLRS.US,D,20171013,000000,11.44,11.44,11.27,11.33,437120,0
+VLRS.US,D,20171016,000000,11.3,11.3498,10.94,11.07,631484,0
+VLRS.US,D,20171017,000000,11.01,11.18,10.67,10.88,385440,0
+VLRS.US,D,20171018,000000,10.89,10.95,10.735,10.78,364661,0
+VLRS.US,D,20171019,000000,10.72,10.8,10.55,10.6,558889,0
+VLRS.US,D,20171020,000000,10.55,10.5964,10.37,10.42,644075,0
+VLRS.US,D,20171023,000000,10.41,10.5,10.24,10.26,281948,0
+VLRS.US,D,20171024,000000,10.23,10.28,10.03,10.21,901169,0
+VLRS.US,D,20171025,000000,10.4,11.63,10.16,11.26,1708181,0
+VLRS.US,D,20171026,000000,11.16,11.26,10.14,10.16,1779566,0
+VLRS.US,D,20171027,000000,10.16,10.93,10.15,10.66,603856,0
+VLRS.US,D,20171030,000000,10.47,10.635,10.365,10.4,405768,0
+VLRS.US,D,20171031,000000,10.44,10.44,10.19,10.23,359162,0
+VLRS.US,D,20171101,000000,10.21,10.38,10.21,10.35,411404,0
+VLRS.US,D,20171102,000000,10.31,10.41,10.2,10.25,219865,0
+VLRS.US,D,20171103,000000,10.27,10.335,9.89,10.02,612052,0
+VLRS.US,D,20171106,000000,10.08,10.13,9.98,10.12,402645,0
+VLRS.US,D,20171107,000000,10.14,10.22,10,10,567063,0
+VLRS.US,D,20171108,000000,10,10.2,10,10,345697,0
+VLRS.US,D,20171109,000000,10,10.03,9.71,9.73,683331,0
+VLRS.US,D,20171110,000000,9.67,9.87,9.6,9.71,541548,0
+VLRS.US,D,20171113,000000,9.72,9.75,9.61,9.65,162831,0
+VLRS.US,D,20171114,000000,9.65,9.69,9.6046,9.64,206006,0
+VLRS.US,D,20171115,000000,9.6,9.63,9.4,9.48,507673,0
+VLRS.US,D,20171116,000000,9.51,9.65,9.31,9.55,684304,0
+VLRS.US,D,20171117,000000,9.48,9.86,9.45,9.8,442173,0
+VLRS.US,D,20171120,000000,9.76,9.81,9.73,9.75,156847,0
+VLRS.US,D,20171121,000000,9.74,9.98,9.73,9.84,589444,0
+VLRS.US,D,20171122,000000,9.82,10.03,9.8,9.86,573564,0
+VLRS.US,D,20171124,000000,9.86,9.8902,9.65,9.73,142834,0
+VLRS.US,D,20171127,000000,9.73,9.84,9.5,9.52,321983,0
+VLRS.US,D,20171128,000000,9.5,9.7,9.48,9.63,400679,0
+VLRS.US,D,20171129,000000,9.47,9.61,9.27,9.28,976037,0
+VLRS.US,D,20171130,000000,9.3,9.34,9.08,9.15,700300,0
+VLRS.US,D,20171201,000000,9.15,9.305,9.01,9.25,414606,0
+VLRS.US,D,20171204,000000,9.22,9.5,9.22,9.39,729323,0
+VLRS.US,D,20171205,000000,9.39,9.41,9.09,9.12,429484,0
+VLRS.US,D,20171206,000000,9.05,9.17,9.02,9.15,621184,0
+VLRS.US,D,20171207,000000,9.05,9.25,9.05,9.12,648337,0
+VLRS.US,D,20171208,000000,9.13,9.34,9.1,9.12,250383,0
+VLRS.US,D,20171211,000000,9.12,9.26,9.02,9.25,1185351,0
+VLRS.US,D,20171212,000000,9.26,9.29,9.09,9.2,319081,0
+VLRS.US,D,20171213,000000,9.18,9.25,9.0999,9.13,917261,0
+VLRS.US,D,20171214,000000,9.15,9.16,8.8,9.12,814700,0
+VLRS.US,D,20171215,000000,9.11,9.17,8.835,8.85,1008887,0
+VLRS.US,D,20171218,000000,8.89,8.98,8.85,8.91,492811,0
+VLRS.US,D,20171219,000000,8.94,9.03,8.82,8.86,587045,0
+VLRS.US,D,20171220,000000,8.85,8.87,8.65,8.66,652199,0
+VLRS.US,D,20171221,000000,8.69,8.69,8.28,8.31,1015392,0
+VLRS.US,D,20171222,000000,8.44,8.44,8.1,8.19,686939,0
+VLRS.US,D,20171226,000000,8.17,8.2919,8.12,8.22,730409,0
+VLRS.US,D,20171227,000000,8.2,8.2351,8.09,8.1,491971,0
+VLRS.US,D,20171228,000000,8.09,8.17,7.95,7.99,405828,0
+VLRS.US,D,20171229,000000,7.97,8.07,7.95,8.02,603156,0
+VLRS.US,D,20180102,000000,8.06,8.365,8.06,8.18,795255,0
+VLRS.US,D,20180103,000000,8.15,8.3001,7.93,8.25,1507475,0
+VLRS.US,D,20180104,000000,8.3,8.465,8.23,8.27,959919,0
+VLRS.US,D,20180105,000000,8.29,8.415,8.24,8.32,992529,0
+VLRS.US,D,20180108,000000,8.23,8.355,8,8.15,917433,0
+VLRS.US,D,20180109,000000,8.11,8.12,7.95,8.06,446067,0
+VLRS.US,D,20180110,000000,8.09,8.12,7.77,7.83,925532,0
+VLRS.US,D,20180111,000000,7.83,8.01,7.71,8.01,1020165,0
+VLRS.US,D,20180112,000000,8.03,8.09,8.03,8.03,564357,0
+VLRS.US,D,20180116,000000,8.2,8.88,8.18,8.7,1626617,0
+VLRS.US,D,20180117,000000,8.76,8.82,8.54,8.6,1045530,0
+VLRS.US,D,20180118,000000,8.64,8.7,8.42,8.42,514834,0
+VLRS.US,D,20180119,000000,8.5,8.5,8.28,8.28,832694,0
+VLRS.US,D,20180122,000000,8.32,8.32,7.95,7.96,724908,0
+VLRS.US,D,20180123,000000,7.96,8.16,7.9,8.14,571075,0
+VLRS.US,D,20180124,000000,8.13,8.34,8.1,8.32,794835,0
+VLRS.US,D,20180125,000000,8.38,8.54,8.36,8.37,556150,0
+VLRS.US,D,20180126,000000,8.36,8.527,8.22,8.52,789423,0
+VLRS.US,D,20180129,000000,8.51,8.57,8.39,8.41,431883,0
+VLRS.US,D,20180130,000000,8.33,8.42,8.25,8.32,654758,0
+VLRS.US,D,20180131,000000,8.38,8.51,8.3,8.48,594859,0
+VLRS.US,D,20180201,000000,8.48,8.72,8.45,8.57,888581,0
+VLRS.US,D,20180202,000000,8.5,8.5,8.2,8.35,491923,0
+VLRS.US,D,20180205,000000,8.3,8.36,8.05,8.05,553137,0
+VLRS.US,D,20180206,000000,8,8.21,7.97,8.07,582090,0
+VLRS.US,D,20180207,000000,8.01,8.2,8.01,8.14,327432,0
+VLRS.US,D,20180208,000000,8.17,8.18,7.85,7.87,527779,0
+VLRS.US,D,20180209,000000,7.92,7.94,7.5,7.71,743235,0
+VLRS.US,D,20180212,000000,7.7,8.06,7.62,7.96,345850,0
+VLRS.US,D,20180213,000000,7.97,8.05,7.9301,8.03,177183,0
+VLRS.US,D,20180214,000000,7.96,8.405,7.96,8.34,366311,0
+VLRS.US,D,20180215,000000,8.41,8.63,8.37,8.56,523735,0
+VLRS.US,D,20180216,000000,8.82,8.84,8.63,8.68,672087,0
+VLRS.US,D,20180220,000000,8.84,9.06,8.65,9.02,1280178,0
+VLRS.US,D,20180221,000000,9.08,9.29,9.07,9.14,1098464,0
+VLRS.US,D,20180222,000000,9.25,9.31,8.91,8.91,577378,0
+VLRS.US,D,20180223,000000,8.8,9.05,8.8,8.86,595069,0
+VLRS.US,D,20180226,000000,8.86,9.16,8.85,9.1,387983,0
+VLRS.US,D,20180227,000000,9.1,9.14,8.61,8.62,856583,0
+VLRS.US,D,20180228,000000,8.64,8.98,8.19,8.92,874309,0
+VLRS.US,D,20180301,000000,8.88,9.06,8.61,8.72,428700,0
+VLRS.US,D,20180302,000000,8.65,8.67,8.37,8.43,459064,0
+VLRS.US,D,20180305,000000,8.43,8.44,8.06,8.08,622301,0
+VLRS.US,D,20180306,000000,8.16,8.2,7.9,7.93,555784,0
+VLRS.US,D,20180307,000000,7.88,7.97,7.7,7.93,742920,0
+VLRS.US,D,20180308,000000,8.01,8.01,7.74,7.86,721966,0
+VLRS.US,D,20180309,000000,7.86,8.18,7.86,8.06,490456,0
+VLRS.US,D,20180312,000000,8.03,8.31,7.97,8.26,885402,0
+VLRS.US,D,20180313,000000,8.3,8.42,8.1497,8.34,648693,0
+VLRS.US,D,20180314,000000,8.36,8.38,8.13,8.17,455064,0
+VLRS.US,D,20180315,000000,8.15,8.199,7.99,8.08,389108,0
+VLRS.US,D,20180316,000000,8.12,8.195,7.8399,7.93,716722,0
+VLRS.US,D,20180319,000000,7.9,7.9247,7.72,7.79,373661,0
+VLRS.US,D,20180320,000000,7.8,7.86,7.72,7.81,545485,0
+VLRS.US,D,20180321,000000,7.79,8.22,7.74,8.18,589315,0
+VLRS.US,D,20180322,000000,8.15,8.47,8.075,8.1,480664,0
+VLRS.US,D,20180323,000000,8.14,8.22,8,8.02,470219,0
+VLRS.US,D,20180326,000000,8.13,8.19,8,8.14,260656,0
+VLRS.US,D,20180327,000000,8.14,8.395,8.1,8.19,324634,0
+VLRS.US,D,20180328,000000,8.16,8.25,7.9,7.99,363025,0
+VLRS.US,D,20180329,000000,8,8.17,7.99,8.15,337925,0
+VLRS.US,D,20180402,000000,8.1,8.29,7.965,8.12,464443,0
+VLRS.US,D,20180403,000000,8.16,8.41,8.0799,8.35,930953,0
+VLRS.US,D,20180404,000000,8.33,8.5,8.23,8.49,749519,0
+VLRS.US,D,20180405,000000,8.56,8.921,8.56,8.76,692892,0
+VLRS.US,D,20180406,000000,8.77,8.77,8.5,8.64,408818,0
+VLRS.US,D,20180409,000000,8.65,8.95,8.54,8.88,565634,0
+VLRS.US,D,20180410,000000,8.87,9.03,8.87,8.92,488446,0
+VLRS.US,D,20180411,000000,8.81,9,8.7,8.72,496378,0
+VLRS.US,D,20180412,000000,8.74,8.925,8.64,8.72,457872,0
+VLRS.US,D,20180413,000000,8.86,8.89,8.56,8.75,416093,0
+VLRS.US,D,20180416,000000,8.81,8.95,8.72,8.83,474155,0
+VLRS.US,D,20180417,000000,8.88,9,8.6701,8.75,609720,0
+VLRS.US,D,20180418,000000,8.74,9.11,8.74,8.94,697093,0
+VLRS.US,D,20180419,000000,8.94,9.01,8.67,8.73,449251,0
+VLRS.US,D,20180420,000000,8.38,8.465,7,7.01,2191365,0
+VLRS.US,D,20180423,000000,6.9,6.91,5.585,5.75,4350568,0
+VLRS.US,D,20180424,000000,6.08,6.37,5.95,5.98,1617172,0
+VLRS.US,D,20180425,000000,5.95,6.03,5.655,5.83,1147039,0
+VLRS.US,D,20180426,000000,5.96,6.0701,5.81,6.03,831167,0
+VLRS.US,D,20180427,000000,6.04,6.19,5.99,6.11,573476,0
+VLRS.US,D,20180430,000000,6.12,6.27,6.05,6.24,821755,0
+VLRS.US,D,20180501,000000,6.25,6.3,6.01,6.06,526201,0
+VLRS.US,D,20180502,000000,6.02,6.15,5.93,6.08,737749,0
+VLRS.US,D,20180503,000000,6.07,6.15,5.94,5.96,630691,0
+VLRS.US,D,20180504,000000,5.9,5.95,5.73,5.85,815908,0
+VLRS.US,D,20180507,000000,5.81,5.9,5.54,5.59,1504104,0
+VLRS.US,D,20180508,000000,5.64,5.76,5.481,5.71,677307,0
+VLRS.US,D,20180509,000000,5.74,5.81,5.53,5.64,1096935,0
+VLRS.US,D,20180510,000000,5.66,5.82,5.61,5.7,698556,0
+VLRS.US,D,20180511,000000,5.7,5.76,5.58,5.67,363589,0
+VLRS.US,D,20180514,000000,5.67,5.68,5.55,5.63,311326,0
+VLRS.US,D,20180515,000000,5.57,5.69,5.47,5.67,383607,0
+VLRS.US,D,20180516,000000,5.65,5.78,5.58,5.66,775272,0
+VLRS.US,D,20180517,000000,5.64,5.7015,5.52,5.55,350017,0
+VLRS.US,D,20180518,000000,5.51,5.53,5.4,5.46,499673,0
+VLRS.US,D,20180521,000000,5.43,5.61,5.4,5.41,432695,0
+VLRS.US,D,20180522,000000,5.4,5.4752,5.3501,5.38,359693,0
+VLRS.US,D,20180523,000000,5.39,5.4,5.25,5.28,477914,0
+VLRS.US,D,20180524,000000,5.24,5.33,5.16,5.32,669033,0
+VLRS.US,D,20180525,000000,5.33,5.45,5.32,5.39,437182,0
+VLRS.US,D,20180529,000000,5.36,5.37,5.205,5.28,416588,0
+VLRS.US,D,20180530,000000,5.36,5.4,5.28,5.35,223897,0
+VLRS.US,D,20180531,000000,5.39,5.39,5.11,5.17,328093,0
+VLRS.US,D,20180601,000000,5.19,5.3,5.15,5.19,235772,0
+VLRS.US,D,20180604,000000,5.25,5.5,5.16,5.35,637642,0
+VLRS.US,D,20180605,000000,5.34,5.34,5.1,5.13,419579,0
+VLRS.US,D,20180606,000000,5.2,5.37,5.07,5.24,585047,0
+VLRS.US,D,20180607,000000,5.25,5.33,5.17,5.32,404900,0
+VLRS.US,D,20180608,000000,5.37,5.4,5.21,5.38,399061,0
+VLRS.US,D,20180611,000000,5.35,5.49,5.29,5.29,615016,0
+VLRS.US,D,20180612,000000,5.32,5.43,5.25,5.38,273399,0
+VLRS.US,D,20180613,000000,5.35,5.55,5.32,5.41,535996,0
+VLRS.US,D,20180614,000000,5.46,5.63,5.43,5.44,326338,0
+VLRS.US,D,20180615,000000,5.43,5.54,5.37,5.42,441630,0
+VLRS.US,D,20180618,000000,5.39,5.4955,5.276,5.38,257540,0
+VLRS.US,D,20180619,000000,5.37,5.415,5.295,5.36,246332,0
+VLRS.US,D,20180620,000000,5.39,5.51,5.36,5.4,327870,0
+VLRS.US,D,20180621,000000,5.43,5.48,5.29,5.31,218577,0
+VLRS.US,D,20180622,000000,5.25,5.4,5.24,5.38,437991,0
+VLRS.US,D,20180625,000000,5.37,5.37,5.21,5.31,268262,0
+VLRS.US,D,20180626,000000,5.31,5.325,5.16,5.17,641205,0
+VLRS.US,D,20180627,000000,5.15,5.17,4.95,5.03,313002,0
+VLRS.US,D,20180628,000000,5,5.26,5,5.16,352390,0
+VLRS.US,D,20180629,000000,5.21,5.215,5.07,5.08,351382,0
+VLRS.US,D,20180702,000000,5.07,5.07,4.87,4.99,346643,0
+VLRS.US,D,20180703,000000,5,5.3,4.97,5.3,346068,0
+VLRS.US,D,20180705,000000,5.33,5.595,5.3,5.58,465888,0
+VLRS.US,D,20180706,000000,5.63,6.18,5.6,6.03,785623,0
+VLRS.US,D,20180709,000000,6.05,6.12,5.85,5.92,376038,0
+VLRS.US,D,20180710,000000,5.87,6.07,5.8,6.05,258922,0
+VLRS.US,D,20180711,000000,6.04,6.2,5.95,6.18,351769,0
+VLRS.US,D,20180712,000000,6.2,6.38,6.105,6.32,456598,0
+VLRS.US,D,20180713,000000,6.32,6.5,6.31,6.47,386833,0
+VLRS.US,D,20180716,000000,6.24,6.44,6.24,6.3,456437,0
+VLRS.US,D,20180717,000000,6.3,6.31,6.14,6.17,567761,0
+VLRS.US,D,20180718,000000,6.23,6.26,5.97,6.12,510837,0
+VLRS.US,D,20180719,000000,6.05,6.06,5.94,6.04,408703,0
+VLRS.US,D,20180720,000000,6.24,6.63,6.0801,6.59,962007,0
+VLRS.US,D,20180723,000000,6.61,6.8248,6.4,6.79,1049318,0
+VLRS.US,D,20180724,000000,6.86,7.15,6.8,6.84,1077804,0
+VLRS.US,D,20180725,000000,6.9,7.2,6.6833,7.12,557580,0
+VLRS.US,D,20180726,000000,7.13,7.3,7.05,7.15,767799,0
+VLRS.US,D,20180727,000000,7.23,7.62,7.23,7.48,689132,0
+VLRS.US,D,20180730,000000,7.51,7.68,7.36,7.43,430460,0
+VLRS.US,D,20180731,000000,7.42,7.6298,7.21,7.37,697291,0
+VLRS.US,D,20180801,000000,7.4,7.5,7.16,7.21,694489,0
+VLRS.US,D,20180802,000000,7.13,7.17,6.99,7.05,734555,0
+VLRS.US,D,20180803,000000,7.05,7.41,6.95,7.26,569129,0
+VLRS.US,D,20180806,000000,7.22,7.33,7.1,7.14,401755,0
+VLRS.US,D,20180807,000000,7.06,7.45,7.06,7.37,636742,0
+VLRS.US,D,20180808,000000,7.37,7.48,7.2184,7.28,438669,0
+VLRS.US,D,20180809,000000,7.26,7.43,7.13,7.38,455187,0
+VLRS.US,D,20180810,000000,7.32,7.37,7.06,7.14,695906,0
+VLRS.US,D,20180813,000000,7.14,7.2,7,7.07,218112,0
+VLRS.US,D,20180814,000000,7.08,7.3,7.08,7.21,254513,0
+VLRS.US,D,20180815,000000,7.14,7.21,6.88,6.92,385903,0
+VLRS.US,D,20180816,000000,6.93,7.13,6.93,7.12,304266,0
+VLRS.US,D,20180817,000000,7.1,7.24,7.015,7.12,348640,0
+VLRS.US,D,20180820,000000,7.06,7.27,6.975,7.08,263216,0
+VLRS.US,D,20180821,000000,7.09,7.39,7.03,7.34,412008,0
+VLRS.US,D,20180822,000000,7.34,7.53,7.26,7.52,448058,0
+VLRS.US,D,20180823,000000,7.5,7.66,7.25,7.28,329994,0
+VLRS.US,D,20180824,000000,7.32,7.61,7.3,7.47,245864,0
+VLRS.US,D,20180827,000000,7.61,7.7,7.54,7.64,642563,0
+VLRS.US,D,20180828,000000,7.62,7.62,7.22,7.24,338738,0
+VLRS.US,D,20180829,000000,7.21,7.36,7.12,7.26,511092,0
+VLRS.US,D,20180830,000000,7.25,7.25,7.005,7.1,543862,0
+VLRS.US,D,20180831,000000,7.08,7.33,7.04,7.29,251467,0
+VLRS.US,D,20180904,000000,7.19,7.21,7.07,7.13,179726,0
+VLRS.US,D,20180905,000000,7.17,7.43,7.09,7.36,474538,0
+VLRS.US,D,20180906,000000,7.4,7.48,7.32,7.41,325637,0
+VLRS.US,D,20180907,000000,7.42,7.965,7.41,7.87,773488,0
+VLRS.US,D,20180910,000000,7.95,8.115,7.71,8.04,586531,0
+VLRS.US,D,20180911,000000,7.96,8.43,7.88,8.22,477604,0
+VLRS.US,D,20180912,000000,8.26,8.4,8.12,8.24,413992,0
+VLRS.US,D,20180913,000000,8.31,8.38,8.02,8.08,498477,0
+VLRS.US,D,20180914,000000,8.09,8.19,8.01,8.07,378207,0
+VLRS.US,D,20180917,000000,8.08,8.2,7.89,7.93,355260,0
+VLRS.US,D,20180918,000000,7.94,8.09,7.77,7.77,322159,0
+VLRS.US,D,20180919,000000,7.79,8.11,7.77,8.05,301856,0
+VLRS.US,D,20180920,000000,8.06,8.14,7.85,7.98,293406,0
+VLRS.US,D,20180921,000000,7.92,8.18,7.84,7.98,759702,0
+VLRS.US,D,20180924,000000,7.95,7.99,7.65,7.72,286334,0
+VLRS.US,D,20180925,000000,7.61,7.89,7.61,7.87,265991,0
+VLRS.US,D,20180926,000000,7.88,8,7.86,7.87,200721,0
+VLRS.US,D,20180927,000000,7.9,8.275,7.9,8.27,436871,0
+VLRS.US,D,20180928,000000,8.03,8.16,7.431,7.46,741960,0
+VLRS.US,D,20181001,000000,7.47,7.65,7.33,7.34,237065,0
+VLRS.US,D,20181002,000000,7.36,7.45,7.3274,7.39,195409,0
+VLRS.US,D,20181003,000000,7.49,7.66,7.45,7.51,297235,0
+VLRS.US,D,20181004,000000,7.51,7.59,7.16,7.2,299535,0
+VLRS.US,D,20181005,000000,7.19,7.28,6.93,6.99,297864,0
+VLRS.US,D,20181008,000000,7.03,7.2599,6.9401,7.19,151986,0
+VLRS.US,D,20181009,000000,7.19,7.59,7.19,7.57,234109,0
+VLRS.US,D,20181010,000000,7.51,7.61,7.3,7.31,640575,0
+VLRS.US,D,20181011,000000,7.27,7.41,6.91,6.93,266471,0
+VLRS.US,D,20181012,000000,7.04,7.2,7.04,7.13,197842,0
+VLRS.US,D,20181015,000000,6.99,7.25,6.99,7.14,230812,0
+VLRS.US,D,20181016,000000,7.19,7.255,7.09,7.21,350738,0
+VLRS.US,D,20181017,000000,7.2,7.29,6.89,7.05,338110,0
+VLRS.US,D,20181018,000000,6.99,7.06,6.4799,6.53,347670,0
+VLRS.US,D,20181019,000000,6.57,6.72,6.44,6.5,244150,0
+VLRS.US,D,20181022,000000,6.53,6.64,6.4,6.47,335123,0
+VLRS.US,D,20181023,000000,6.37,6.72,6.325,6.7,218107,0
+VLRS.US,D,20181024,000000,6.65,6.785,6.6,6.64,398805,0
+VLRS.US,D,20181025,000000,6.68,6.94,6.67,6.75,139121,0
+VLRS.US,D,20181026,000000,6.69,7.17,6.51,7.1,259407,0
+VLRS.US,D,20181029,000000,7.2,7.29,6.35,6.46,345984,0
+VLRS.US,D,20181030,000000,6.44,6.56,6.09,6.25,226863,0
+VLRS.US,D,20181031,000000,6.29,6.29,6.04,6.15,471312,0
+VLRS.US,D,20181101,000000,6.16,6.62,6.16,6.55,286709,0
+VLRS.US,D,20181102,000000,6.64,6.73,6.49,6.7,394908,0
+VLRS.US,D,20181105,000000,6.66,6.99,6.59,6.87,206069,0
+VLRS.US,D,20181106,000000,6.77,7.1,6.72,6.76,355190,0
+VLRS.US,D,20181107,000000,6.8,6.93,6.54,6.57,274453,0
+VLRS.US,D,20181108,000000,6.5,6.64,6.24,6.31,313550,0
+VLRS.US,D,20181109,000000,6.27,6.59,6.02,6.55,303264,0
+VLRS.US,D,20181112,000000,6.52,6.52,6.22,6.26,442447,0
+VLRS.US,D,20181113,000000,6.22,6.37,6.13,6.36,531446,0
+VLRS.US,D,20181114,000000,6.24,6.44,6.2,6.33,972783,0
+VLRS.US,D,20181115,000000,6.26,6.31,6.12,6.18,255878,0
+VLRS.US,D,20181116,000000,6.1,6.19,6,6.07,575264,0
+VLRS.US,D,20181119,000000,5.95,6.03,5.85,5.85,221444,0
+VLRS.US,D,20181120,000000,5.79,5.86,5.75,5.82,276883,0
+VLRS.US,D,20181121,000000,5.86,6.03,5.86,6,248821,0
+VLRS.US,D,20181123,000000,5.99,6.255,5.94,6.2,187250,0
+VLRS.US,D,20181126,000000,6.22,6.49,6.105,6.14,278245,0
+VLRS.US,D,20181127,000000,6.16,6.39,5.97,5.99,208806,0
+VLRS.US,D,20181128,000000,6.04,6.2,5.95,6.18,261120,0
+VLRS.US,D,20181129,000000,5.8,6.35,5.56,6.35,362819,0
+VLRS.US,D,20181130,000000,6.39,6.5,6.2,6.38,341458,0
+VLRS.US,D,20181203,000000,6.43,6.53,6.175,6.2,237765,0
+VLRS.US,D,20181204,000000,6.2,6.25,6.02,6.21,192826,0
+VLRS.US,D,20181206,000000,6.14,6.3,5.96,6.21,290615,0
+VLRS.US,D,20181207,000000,6.27,6.38,6.16,6.26,416727,0
+VLRS.US,D,20181210,000000,6.23,6.27,6,6.01,334455,0
+VLRS.US,D,20181211,000000,6.01,6.07,5.8403,6.01,297884,0
+VLRS.US,D,20181212,000000,6.11,6.15,5.92,5.98,373585,0
+VLRS.US,D,20181213,000000,6.03,6.08,5.93,5.93,238424,0
+VLRS.US,D,20181214,000000,5.8,5.92,5.63,5.66,509542,0
+VLRS.US,D,20181217,000000,5.68,5.79,5.35,5.39,482412,0
+VLRS.US,D,20181218,000000,5.46,5.53,5.35,5.41,228408,0
+VLRS.US,D,20181219,000000,5.42,5.58,5.42,5.48,347437,0
+VLRS.US,D,20181220,000000,5.5,5.65,5.5,5.55,312396,0
+VLRS.US,D,20181221,000000,5.54,5.6,5.2,5.3,663135,0
+VLRS.US,D,20181224,000000,5.28,5.42,5.21,5.34,102272,0
+VLRS.US,D,20181226,000000,5.36,5.39,5.15,5.35,383003,0
+VLRS.US,D,20181227,000000,5.34,5.4,5.21,5.4,376457,0
+VLRS.US,D,20181228,000000,5.4,5.53,5.38,5.45,299329,0
+VLRS.US,D,20181231,000000,5.44,5.5901,5.21,5.35,307079,0
+VLRS.US,D,20190102,000000,5.35,5.45,5.24,5.34,146669,0
+VLRS.US,D,20190103,000000,5.39,5.53,5.26,5.51,165192,0
+VLRS.US,D,20190104,000000,5.5,5.94,5.49,5.86,217125,0
+VLRS.US,D,20190107,000000,5.85,6.34,5.85,6.27,136371,0
+VLRS.US,D,20190108,000000,6.24,6.38,6.2,6.38,95619,0
+VLRS.US,D,20190109,000000,6.4,6.695,6.4,6.67,133124,0
+VLRS.US,D,20190110,000000,6.51,6.85,6.39,6.81,763197,0
+VLRS.US,D,20190111,000000,6.77,6.93,6.66,6.9,202754,0
+VLRS.US,D,20190114,000000,6.83,7.02,6.7101,6.99,474545,0
+VLRS.US,D,20190115,000000,6.92,7.15,6.85,7.13,138244,0
+VLRS.US,D,20190116,000000,7.05,7.47,7.02,7.44,398498,0
+VLRS.US,D,20190117,000000,7.36,7.63,7.29,7.46,648807,0
+VLRS.US,D,20190118,000000,7.57,7.63,7.37,7.54,164745,0
+VLRS.US,D,20190122,000000,7.46,7.46,7.3,7.43,273513,0
+VLRS.US,D,20190123,000000,7.5,7.59,7.44,7.57,224836,0
+VLRS.US,D,20190124,000000,7.59,7.66,7.45,7.49,391922,0
+VLRS.US,D,20190125,000000,7.54,7.7,7.49,7.54,183417,0
+VLRS.US,D,20190128,000000,7.42,7.595,7.39,7.49,190228,0
+VLRS.US,D,20190129,000000,7.55,7.64,7.38,7.53,188448,0
+VLRS.US,D,20190130,000000,7.56,7.57,7.32,7.43,388972,0
+VLRS.US,D,20190131,000000,7.49,7.65,7.45,7.49,124750,0
+VLRS.US,D,20190201,000000,7.5,7.83,7.48,7.69,335391,0
+VLRS.US,D,20190204,000000,7.65,7.7829,7.6395,7.68,100068,0
+VLRS.US,D,20190205,000000,7.76,7.81,7.66,7.73,127371,0
+VLRS.US,D,20190206,000000,7.68,7.87,7.61,7.77,254671,0
+VLRS.US,D,20190207,000000,7.73,7.84,7.56,7.61,176230,0
+VLRS.US,D,20190208,000000,7.59,7.795,7.58,7.7,293532,0
+VLRS.US,D,20190211,000000,7.73,7.76,7.5,7.53,228817,0
+VLRS.US,D,20190212,000000,7.58,7.65,7.27,7.32,232192,0
+VLRS.US,D,20190213,000000,7.32,7.56,7.25,7.49,391548,0
+VLRS.US,D,20190214,000000,7.47,7.7801,7.41,7.71,502088,0
+VLRS.US,D,20190215,000000,7.7,7.8,7.66,7.75,451027,0
+VLRS.US,D,20190219,000000,7.75,7.8,7.67,7.67,78850,0
+VLRS.US,D,20190220,000000,7.63,8.1,7.63,8.06,547183,0
+VLRS.US,D,20190221,000000,7.95,8.1,7.87,8.04,273512,0
+VLRS.US,D,20190222,000000,8.15,8.5,8.15,8.48,622701,0
+VLRS.US,D,20190225,000000,8.5,9.03,8.49,8.8,1050895,0
+VLRS.US,D,20190226,000000,8.85,8.97,8.79,8.89,663765,0
+VLRS.US,D,20190227,000000,8.89,8.93,8.36,8.38,547283,0
+VLRS.US,D,20190228,000000,8.39,8.6,8.14,8.58,425808,0
+VLRS.US,D,20190301,000000,8.6,8.77,8.5,8.56,470788,0
+VLRS.US,D,20190304,000000,8.59,8.66,8.25,8.36,285495,0
+VLRS.US,D,20190305,000000,8.44,8.565,8.28,8.52,146365,0
+VLRS.US,D,20190306,000000,8.81,8.85,8.36,8.68,978484,0
+VLRS.US,D,20190307,000000,8.68,8.8,8.61,8.65,365510,0
+VLRS.US,D,20190308,000000,8.64,8.81,8.49,8.78,457309,0
+VLRS.US,D,20190311,000000,8.84,8.92,8.76,8.8,302622,0
+VLRS.US,D,20190312,000000,8.82,8.94,8.795,8.82,255503,0
+VLRS.US,D,20190313,000000,8.83,9.16,8.82,9.08,477443,0
+VLRS.US,D,20190314,000000,9.08,9.22,8.96,9.21,238447,0
+VLRS.US,D,20190315,000000,9.27,9.28,9.07,9.16,242909,0
+VLRS.US,D,20190318,000000,9.2,9.21,9.04,9.07,233476,0
+VLRS.US,D,20190319,000000,9.06,9.16,8.92,9.01,293876,0
+VLRS.US,D,20190320,000000,8.97,9.24,8.97,9.06,259237,0
+VLRS.US,D,20190321,000000,9.07,9.11,8.86,8.94,262767,0
+VLRS.US,D,20190322,000000,8.81,8.83,8.47,8.52,292960,0
+VLRS.US,D,20190325,000000,8.49,8.65,8.409,8.58,262652,0
+VLRS.US,D,20190326,000000,8.61,8.62,8.195,8.52,238866,0
+VLRS.US,D,20190327,000000,8.46,8.61,8.27,8.46,213159,0
+VLRS.US,D,20190328,000000,8.44,8.55,8.39,8.51,93546,0
+VLRS.US,D,20190329,000000,8.56,8.66,8.47,8.52,184610,0
+VLRS.US,D,20190401,000000,8.61,8.77,8.46,8.64,142791,0
+VLRS.US,D,20190402,000000,8.7,8.79,8.5101,8.78,113406,0
+VLRS.US,D,20190403,000000,9.04,9.04,8.87,8.95,291708,0
+VLRS.US,D,20190404,000000,8.95,9.06,8.81,9.03,103075,0
+VLRS.US,D,20190405,000000,9.03,9.1,8.93,8.99,90639,0
+VLRS.US,D,20190408,000000,8.98,9.05,8.87,9,185123,0
+VLRS.US,D,20190409,000000,9.02,9.02,8.84,8.86,95039,0
+VLRS.US,D,20190410,000000,8.93,9,8.915,8.97,85563,0
+VLRS.US,D,20190411,000000,8.95,9.03,8.915,8.99,254269,0
+VLRS.US,D,20190412,000000,9.05,9.1,8.78,8.86,139495,0
+VLRS.US,D,20190415,000000,8.87,8.98,8.83,8.91,64004,0
+VLRS.US,D,20190416,000000,8.88,8.9062,8.76,8.82,139300,0
+VLRS.US,D,20190417,000000,8.87,8.89,8.72,8.82,127875,0
+VLRS.US,D,20190418,000000,8.85,8.98,8.82,8.89,203733,0
+VLRS.US,D,20190422,000000,8.82,8.97,8.79,8.87,146198,0
+VLRS.US,D,20190423,000000,8.88,8.95,8.7801,8.85,140314,0
+VLRS.US,D,20190424,000000,8.83,8.88,8.69,8.85,105170,0
+VLRS.US,D,20190425,000000,8.82,8.96,8.58,8.7,162732,0
+VLRS.US,D,20190426,000000,8.89,9.16,8.81,8.99,487379,0
+VLRS.US,D,20190429,000000,8.94,9.23,8.93,9.01,346254,0
+VLRS.US,D,20190430,000000,9.04,9.21,9.03,9.17,285734,0
+VLRS.US,D,20190501,000000,9.25,9.41,9.11,9.38,301899,0
+VLRS.US,D,20190502,000000,9.4,9.58,9.3,9.35,324928,0
+VLRS.US,D,20190503,000000,9.4,9.4,9.18,9.35,297191,0
+VLRS.US,D,20190506,000000,9.23,9.99,9.15,9.9,639097,0
+VLRS.US,D,20190507,000000,9.9,9.9,9.63,9.69,232713,0
+VLRS.US,D,20190508,000000,9.7,9.875,9.66,9.68,366135,0
+VLRS.US,D,20190509,000000,9.63,9.71,9.4146,9.6,217069,0
+VLRS.US,D,20190510,000000,9.65,9.72,9.38,9.71,234330,0
+VLRS.US,D,20190513,000000,9.56,9.5761,9.29,9.4,178120,0
+VLRS.US,D,20190514,000000,9.48,9.51,9.32,9.42,154178,0
+VLRS.US,D,20190515,000000,9.42,9.5,9.35,9.4,136783,0
+VLRS.US,D,20190516,000000,9.39,9.53,9.2963,9.41,169986,0
+VLRS.US,D,20190517,000000,9.3,9.45,9.3,9.36,137824,0
+VLRS.US,D,20190520,000000,9.34,9.43,9.25,9.37,337769,0
+VLRS.US,D,20190521,000000,9.46,9.6,9.4069,9.48,182706,0
+VLRS.US,D,20190522,000000,9.51,9.51,9.3399,9.41,86851,0
+VLRS.US,D,20190523,000000,9.31,9.361,9.22,9.31,213085,0
+VLRS.US,D,20190524,000000,9.4,9.4,9.21,9.26,165132,0
+VLRS.US,D,20190528,000000,9.27,9.39,9.12,9.12,179030,0
+VLRS.US,D,20190529,000000,9.1,9.1,9.01,9.07,178752,0
+VLRS.US,D,20190530,000000,9.1,9.135,9.01,9.02,212209,0
+VLRS.US,D,20190531,000000,8.81,8.81,8.43,8.43,308004,0
+VLRS.US,D,20190603,000000,8.46,8.57,8.24,8.35,200814,0
+VLRS.US,D,20190604,000000,8.39,8.49,8.3,8.43,174945,0
+VLRS.US,D,20190605,000000,8.48,8.99,8.4368,8.92,304039,0
+VLRS.US,D,20190606,000000,8.92,9.11,8.81,9.05,207881,0
+VLRS.US,D,20190607,000000,9.19,9.19,9.1,9.1,229577,0
+VLRS.US,D,20190610,000000,9.2,9.71,9.16,9.63,540125,0
+VLRS.US,D,20190611,000000,9.72,9.83,9.6068,9.7,198854,0
+VLRS.US,D,20190612,000000,9.67,9.77,9.65,9.66,245472,0
+VLRS.US,D,20190613,000000,9.65,9.71,9.62,9.7,194439,0
+VLRS.US,D,20190614,000000,9.65,9.82,9.6304,9.82,283608,0
+VLRS.US,D,20190617,000000,9.89,9.9,9.515,9.54,181053,0
+VLRS.US,D,20190618,000000,9.76,9.95,9.72,9.93,520769,0
+VLRS.US,D,20190619,000000,10,10.24,9.91,10.23,804073,0
+VLRS.US,D,20190620,000000,10.35,10.5,10.24,10.46,517095,0
+VLRS.US,D,20190621,000000,10.41,10.55,9.94,9.98,325111,0
+VLRS.US,D,20190624,000000,9.98,10.07,9.76,9.85,191130,0
+VLRS.US,D,20190625,000000,9.85,9.9,9.63,9.86,213427,0
+VLRS.US,D,20190626,000000,9.97,9.99,9.68,9.73,222577,0
+VLRS.US,D,20190627,000000,9.75,9.76,9.39,9.46,295153,0
+VLRS.US,D,20190628,000000,9.49,9.63,9.36,9.38,240683,0
+VLRS.US,D,20190701,000000,9.45,9.76,9.41,9.56,271839,0
+VLRS.US,D,20190702,000000,9.62,9.67,9.52,9.53,103463,0
+VLRS.US,D,20190703,000000,9.57,9.85,9.57,9.73,196509,0
+VLRS.US,D,20190705,000000,9.71,9.92,9.63,9.89,401317,0
+VLRS.US,D,20190708,000000,9.89,10.07,9.89,9.95,212101,0
+VLRS.US,D,20190709,000000,9.91,9.95,9.71,9.77,205750,0
+VLRS.US,D,20190710,000000,9.79,9.84,9.45,9.7,326210,0
+VLRS.US,D,20190711,000000,9.72,9.83,9.63,9.69,226155,0
+VLRS.US,D,20190712,000000,9.69,10.09,9.66,10.07,487280,0
+VLRS.US,D,20190715,000000,10.1,10.25,10.07,10.07,160332,0
+VLRS.US,D,20190716,000000,10.14,10.5,10.14,10.39,362013,0
+VLRS.US,D,20190717,000000,10.43,10.46,10.21,10.21,188985,0
+VLRS.US,D,20190718,000000,10.22,10.33,9.8202,9.97,248595,0
+VLRS.US,D,20190719,000000,9.99,10.08,9.88,9.9,137748,0
+VLRS.US,D,20190722,000000,9.89,9.94,9.69,9.76,164634,0
+VLRS.US,D,20190723,000000,9.8,9.86,9.56,9.71,200495,0
+VLRS.US,D,20190724,000000,9.71,10.63,9.7,10.58,844916,0
+VLRS.US,D,20190725,000000,10.76,10.99,10.38,10.94,817453,0
+VLRS.US,D,20190726,000000,10.18,10.49,9.15,10.14,959736,0
+VLRS.US,D,20190729,000000,10.47,10.5,9.96,10.24,448782,0
+VLRS.US,D,20190730,000000,9.83,10.25,9.83,9.83,311894,0
+VLRS.US,D,20190731,000000,9.87,10.01,9.77,9.79,286628,0
+VLRS.US,D,20190801,000000,9.7,9.96,9.45,9.45,521878,0
+VLRS.US,D,20190802,000000,9.24,9.43,9.24,9.24,201816,0
+VLRS.US,D,20190805,000000,9,9,8.55,8.76,403008,0
+VLRS.US,D,20190806,000000,8.76,9.02,8.737,8.81,271668,0
+VLRS.US,D,20190807,000000,8.74,9.06,8.7,9,216721,0
+VLRS.US,D,20190808,000000,9.08,9.5,9.08,9.4,325615,0
+VLRS.US,D,20190809,000000,9.37,9.39,9.22,9.3,141644,0
+VLRS.US,D,20190812,000000,9.29,9.29,9.04,9.17,171964,0
+VLRS.US,D,20190813,000000,9.2,9.48,9.0218,9.3,259743,0
+VLRS.US,D,20190814,000000,9.09,9.15,8.71,8.71,294557,0
+VLRS.US,D,20190815,000000,8.75,8.78,8.39,8.65,251312,0
+VLRS.US,D,20190816,000000,8.66,8.89,8.66,8.77,96397,0
+VLRS.US,D,20190819,000000,8.79,8.89,8.5302,8.57,156435,0
+VLRS.US,D,20190820,000000,8.5,8.88,8.43,8.77,513687,0
+VLRS.US,D,20190821,000000,8.78,8.8899,8.78,8.83,160508,0
+VLRS.US,D,20190822,000000,8.78,8.82,8.53,8.54,200961,0
+VLRS.US,D,20190823,000000,8.58,8.61,8.26,8.43,213840,0
+VLRS.US,D,20190826,000000,8.6,8.6,8.44,8.47,103321,0
+VLRS.US,D,20190827,000000,8.48,8.71,8.42,8.65,302644,0
+VLRS.US,D,20190828,000000,8.57,8.86,8.57,8.8,166985,0
+VLRS.US,D,20190829,000000,8.74,8.92,8.68,8.78,165781,0
+VLRS.US,D,20190830,000000,8.81,9.01,8.77,8.89,257806,0
+VLRS.US,D,20190903,000000,8.85,8.92,8.64,8.79,251451,0
+VLRS.US,D,20190904,000000,8.89,9.56,8.89,9.5,401520,0
+VLRS.US,D,20190905,000000,9.5,9.91,9.485,9.68,364696,0
+VLRS.US,D,20190906,000000,9.76,10.25,9.71,10.25,496081,0
+VLRS.US,D,20190909,000000,10.25,10.57,10.2404,10.53,428646,0
+VLRS.US,D,20190910,000000,10.58,10.58,10.2,10.36,346087,0
+VLRS.US,D,20190911,000000,10.39,10.5,10.27,10.37,219587,0
+VLRS.US,D,20190912,000000,10.37,10.58,10.292,10.52,233294,0
+VLRS.US,D,20190913,000000,10.54,10.61,10.31,10.41,301972,0
+VLRS.US,D,20190916,000000,10.35,10.49,9.99,10.05,508328,0
+VLRS.US,D,20190917,000000,9.65,10.17,9.55,10.05,454210,0
+VLRS.US,D,20190918,000000,10.05,10.19,9.87,10.15,226806,0
+VLRS.US,D,20190919,000000,10.14,10.18,9.97,10.09,405301,0
+VLRS.US,D,20190920,000000,10.07,10.22,10.03,10.19,231983,0
+VLRS.US,D,20190923,000000,10.1,10.17,10.03,10.06,134258,0
+VLRS.US,D,20190924,000000,10.07,10.18,10.02,10.14,218772,0
+VLRS.US,D,20190925,000000,10.12,10.15,9.89,10.08,197453,0
+VLRS.US,D,20190926,000000,10.08,10.095,9.93,9.94,83319,0
+VLRS.US,D,20190927,000000,9.92,10.15,9.92,10.02,135431,0
+VLRS.US,D,20190930,000000,9.97,10.04,9.79,10.01,243752,0
+VLRS.US,D,20191001,000000,9.95,10.08,9.95,10.06,201079,0
+VLRS.US,D,20191002,000000,9.98,9.99,9.83,9.97,199896,0
+VLRS.US,D,20191003,000000,9.97,10.17,9.9247,10.16,455762,0
+VLRS.US,D,20191004,000000,10.2,10.89,10.14,10.89,428721,0
+VLRS.US,D,20191007,000000,10.73,10.977,10.66,10.7,327644,0
+VLRS.US,D,20191008,000000,10.7,10.75,10.5,10.59,221404,0
+VLRS.US,D,20191009,000000,10.67,10.73,10.456,10.57,190009,0
+VLRS.US,D,20191010,000000,10.6,10.66,10.45,10.63,146573,0
+VLRS.US,D,20191011,000000,10.7,10.8,10.605,10.79,216655,0
+VLRS.US,D,20191014,000000,10.7,10.86,10.67,10.73,139577,0
+VLRS.US,D,20191015,000000,10.75,10.8,10.44,10.5,175838,0
+VLRS.US,D,20191016,000000,10.5,10.5,10.31,10.44,226652,0
+VLRS.US,D,20191017,000000,10.49,10.93,10.48,10.69,276627,0
+VLRS.US,D,20191018,000000,10.79,10.83,10.61,10.65,186588,0
+VLRS.US,D,20191021,000000,10.72,10.78,10.54,10.68,158975,0
+VLRS.US,D,20191022,000000,10.63,10.78,10.59,10.64,146351,0
+VLRS.US,D,20191023,000000,10.57,10.73,10.51,10.61,119218,0
+VLRS.US,D,20191024,000000,10.63,10.76,10.5,10.76,140183,0
+VLRS.US,D,20191025,000000,10.95,11.4,10.39,10.56,911773,0
+VLRS.US,D,20191028,000000,10.64,11,10.48,10.94,518597,0
+VLRS.US,D,20191029,000000,11,11,10.82,10.86,245514,0
+VLRS.US,D,20191030,000000,10.85,10.89,10.52,10.73,252512,0
+VLRS.US,D,20191031,000000,10.84,10.93,10.66,10.84,299802,0
+VLRS.US,D,20191101,000000,10.9,10.94,10.82,10.85,194718,0
+VLRS.US,D,20191104,000000,10.84,11.065,10.7,10.97,585299,0
+VLRS.US,D,20191105,000000,11.25,11.25,11.05,11.23,451998,0
+VLRS.US,D,20191106,000000,11.25,11.42,11.203,11.4,298591,0
+VLRS.US,D,20191107,000000,11.5,11.5,11.3,11.3,197895,0
+VLRS.US,D,20191108,000000,11.27,11.3,11.01,11.08,139148,0
+VLRS.US,D,20191111,000000,11.08,11.2,10.82,10.92,226436,0
+VLRS.US,D,20191112,000000,10.9,10.97,10.76,10.77,156832,0
+VLRS.US,D,20191113,000000,10.74,10.95,10.6,10.9,230342,0
+VLRS.US,D,20191114,000000,10.93,11.1,10.78,11.05,173489,0
+VLRS.US,D,20191115,000000,11.05,11.13,10.9,11,192115,0
+VLRS.US,D,20191118,000000,10.9,11.1,10.9,10.91,246629,0
+VLRS.US,D,20191119,000000,10.93,10.95,10.7,10.82,163834,0
+VLRS.US,D,20191120,000000,10.7,11.1,10.7,11.01,247571,0
+VLRS.US,D,20191121,000000,10.94,10.99,10.64,10.64,223585,0
+VLRS.US,D,20191122,000000,10.59,10.76,10.42,10.63,206728,0
+VLRS.US,D,20191125,000000,10.51,10.845,10.455,10.74,367622,0
+VLRS.US,D,20191126,000000,10.6,10.68,10.36,10.49,280632,0
+VLRS.US,D,20191127,000000,10.48,10.63,10.31,10.56,222403,0
+VLRS.US,D,20191129,000000,10.61,10.68,10.41,10.45,66771,0
+VLRS.US,D,20191202,000000,10.45,10.47,10.15,10.17,152365,0
+VLRS.US,D,20191203,000000,10.09,10.41,10.07,10.2,201241,0
+VLRS.US,D,20191204,000000,10.25,10.46,10.21,10.26,270331,0
+VLRS.US,D,20191205,000000,10.36,10.53,10.19,10.24,259499,0
+VLRS.US,D,20191206,000000,10.27,10.3378,10.13,10.17,373419,0
+VLRS.US,D,20191209,000000,10.21,10.39,10.12,10.24,395841,0
+VLRS.US,D,20191210,000000,10.17,10.55,10.17,10.45,215723,0
+VLRS.US,D,20191211,000000,10.4,10.54,10.34,10.36,129255,0
+VLRS.US,D,20191212,000000,10.41,10.6,10.37,10.38,197944,0
+VLRS.US,D,20191213,000000,10.44,10.74,10.4,10.65,359715,0
+VLRS.US,D,20191216,000000,10.75,10.84,10.535,10.59,223629,0
+VLRS.US,D,20191217,000000,10.56,10.9,10.54,10.76,182740,0
+VLRS.US,D,20191218,000000,10.68,10.96,10.68,10.89,141675,0
+VLRS.US,D,20191219,000000,10.82,10.96,10.82,10.85,173421,0
+VLRS.US,D,20191220,000000,10.9,10.9,10.76,10.85,207904,0
+VLRS.US,D,20191223,000000,10.82,10.86,10.61,10.63,104281,0
+VLRS.US,D,20191224,000000,10.69,10.83,10.59,10.8,60595,0
+VLRS.US,D,20191226,000000,10.79,10.79,10.5282,10.6,108458,0
+VLRS.US,D,20191227,000000,10.56,10.78,10.48,10.52,225249,0
+VLRS.US,D,20191230,000000,10.57,10.67,10.47,10.62,109752,0
+VLRS.US,D,20191231,000000,10.57,10.63,10.42,10.42,61118,0
+VLRS.US,D,20200102,000000,10.47,10.62,10.47,10.53,105186,0
+VLRS.US,D,20200103,000000,10.44,10.67,10.38,10.65,177239,0
+VLRS.US,D,20200106,000000,10.65,10.69,10.41,10.42,209438,0
+VLRS.US,D,20200107,000000,10.4,10.71,10.4,10.54,245252,0
+VLRS.US,D,20200108,000000,10.49,10.85,10.49,10.69,264788,0
+VLRS.US,D,20200109,000000,10.8,11,10.635,10.79,312177,0
+VLRS.US,D,20200110,000000,10.75,10.94,10.74,10.88,189018,0
+VLRS.US,D,20200113,000000,10.95,11.07,10.86,10.97,178696,0
+VLRS.US,D,20200114,000000,11.02,11.21,10.94,10.99,233519,0
+VLRS.US,D,20200115,000000,11.01,11.22,10.9857,11.13,189022,0
+VLRS.US,D,20200116,000000,11.13,11.17,11.04,11.1,193478,0
+VLRS.US,D,20200117,000000,11.2,11.45,11.04,11.4,270124,0
+VLRS.US,D,20200121,000000,11.29,11.34,11.08,11.26,264239,0
+VLRS.US,D,20200122,000000,11.29,11.99,11.29,11.99,630527,0
+VLRS.US,D,20200123,000000,11.96,12,11.73,11.93,414297,0
+VLRS.US,D,20200124,000000,11.96,11.96,11.64,11.77,333639,0
+VLRS.US,D,20200127,000000,11.82,11.82,11.08,11.69,720591,0
+VLRS.US,D,20200128,000000,11.73,12.51,11.73,12.49,625930,0
+VLRS.US,D,20200129,000000,12.55,12.8612,12.31,12.78,544829,0
+VLRS.US,D,20200130,000000,12.68,13.04,12.52,13,842909,0
+VLRS.US,D,20200131,000000,12.97,13.1278,12.73,12.99,1201987,0
+VLRS.US,D,20200203,000000,13,13.27,12.88,13,554191,0
+VLRS.US,D,20200204,000000,13.13,13.13,12.9303,13.03,434887,0
+VLRS.US,D,20200205,000000,13.13,13.25,12.73,12.74,327241,0
+VLRS.US,D,20200206,000000,12.73,13.06,12.72,12.97,503765,0
+VLRS.US,D,20200207,000000,12.91,12.955,12.65,12.72,196950,0
+VLRS.US,D,20200210,000000,12.75,12.79,12.33,12.73,285086,0
+VLRS.US,D,20200211,000000,12.82,13.02,12.69,12.8,384604,0
+VLRS.US,D,20200212,000000,12.8,13.24,12.73,13.23,318617,0
+VLRS.US,D,20200213,000000,13.23,13.45,13.09,13.31,247438,0
+VLRS.US,D,20200214,000000,13.43,13.43,13.06,13.34,367497,0
+VLRS.US,D,20200218,000000,13.3,13.38,13.2,13.28,393336,0
+VLRS.US,D,20200219,000000,13.3,13.37,13.24,13.3,237671,0
+VLRS.US,D,20200220,000000,13.21,13.33,13.08,13.22,122456,0
+VLRS.US,D,20200221,000000,13.17,13.17,12.87,13.1,195529,0
+VLRS.US,D,20200224,000000,12.66,12.83,12.37,12.51,261709,0
+VLRS.US,D,20200225,000000,12.72,12.779,11.99,12.3,457051,0
+VLRS.US,D,20200226,000000,12.54,12.9,12.06,12.12,901747,0
+VLRS.US,D,20200227,000000,11.94,11.94,10.6,10.6,704292,0
+VLRS.US,D,20200228,000000,10.37,10.39,9.86,10.05,595091,0
+VLRS.US,D,20200302,000000,10.02,10.49,9.9,10.34,688471,0
+VLRS.US,D,20200303,000000,10.34,10.41,9.57,9.61,934463,0
+VLRS.US,D,20200304,000000,9.72,10.02,9.3,9.95,695380,0
+VLRS.US,D,20200305,000000,9.71,9.92,9.36,9.37,435462,0
+VLRS.US,D,20200306,000000,9.08,9.15,8.53,8.75,438523,0
+VLRS.US,D,20200309,000000,8.4,8.405,7.35,7.35,466081,0
+VLRS.US,D,20200310,000000,7.59,7.84,7.28,7.61,431899,0
+VLRS.US,D,20200311,000000,7.33,7.38,6.75,6.89,341231,0
+VLRS.US,D,20200312,000000,6.46,6.48,5.5,5.53,597820,0
+VLRS.US,D,20200313,000000,5.76,6.01,5.48,5.73,349209,0
+VLRS.US,D,20200316,000000,5.28,5.28,3.28,3.38,639275,0
+VLRS.US,D,20200317,000000,3.68,4.03,3.39,3.74,1748411,0
+VLRS.US,D,20200318,000000,3.58,3.7,3.12,3.2,1106946,0
+VLRS.US,D,20200319,000000,3.17,3.54,2.96,3.45,810875,0
+VLRS.US,D,20200320,000000,3.64,4.06,3.37,3.39,861236,0
+VLRS.US,D,20200323,000000,3.45,3.51,3.13,3.35,466114,0
+VLRS.US,D,20200324,000000,3.6,3.89,3.18,3.28,936048,0
+VLRS.US,D,20200325,000000,3.5,4.26,3.36,3.79,1068041,0
+VLRS.US,D,20200326,000000,3.98,4.21,3.79,3.82,802898,0
+VLRS.US,D,20200327,000000,3.85,3.99,3.56,3.64,301750,0
+VLRS.US,D,20200330,000000,3.56,3.85,3.52,3.6,448274,0
+VLRS.US,D,20200331,000000,3.68,3.82,3.38,3.43,508758,0
+VLRS.US,D,20200401,000000,3.34,3.34,2.97,3.03,528722,0
+VLRS.US,D,20200402,000000,3.1,3.3,3.01,3.08,444693,0
+VLRS.US,D,20200403,000000,3.06,3.305,2.94,3.18,495373,0
+VLRS.US,D,20200406,000000,3.46,3.76,3.35,3.65,528267,0
+VLRS.US,D,20200407,000000,4,4.08,3.845,3.93,1000668,0
+VLRS.US,D,20200408,000000,4.01,4.03,3.85,3.98,907612,0
+VLRS.US,D,20200409,000000,3.95,4.13,3.59,3.8,1010201,0
+VLRS.US,D,20200413,000000,3.8,3.97,3.59,3.78,537747,0
+VLRS.US,D,20200414,000000,3.86,4.09,3.8,3.83,458204,0
+VLRS.US,D,20200415,000000,3.83,4,3.75,3.95,599358,0
+VLRS.US,D,20200416,000000,3.96,4.03,3.67,3.73,770291,0
+VLRS.US,D,20200417,000000,3.85,4.04,3.85,4.04,604935,0
+VLRS.US,D,20200420,000000,4.03,4.06,3.81,3.95,389751,0
+VLRS.US,D,20200421,000000,3.95,3.95,3.72,3.77,414856,0
+VLRS.US,D,20200422,000000,3.89,3.89,3.72,3.81,345799,0
+VLRS.US,D,20200423,000000,3.77,4.05,3.75,3.85,572997,0
+VLRS.US,D,20200424,000000,3.8,3.88,3.63,3.78,879406,0
+VLRS.US,D,20200427,000000,3.87,4.09,3.81,3.89,615328,0
+VLRS.US,D,20200428,000000,4,4.385,3.98,4.28,737464,0
+VLRS.US,D,20200429,000000,4.52,5.145,4.41,5.13,1234916,0
+VLRS.US,D,20200430,000000,5.26,5.26,4.79,4.91,865095,0
+VLRS.US,D,20200501,000000,4.77,4.77,4.43,4.76,518904,0
+VLRS.US,D,20200504,000000,4.64,4.67,4.33,4.55,660683,0
+VLRS.US,D,20200505,000000,4.58,4.79,4.54,4.59,309899,0
+VLRS.US,D,20200506,000000,4.7,4.7,4.51,4.6,253133,0
+VLRS.US,D,20200507,000000,4.66,4.74,4.51,4.55,277684,0
+VLRS.US,D,20200508,000000,4.7,4.78,4.62,4.62,272568,0
+VLRS.US,D,20200511,000000,4.62,4.65,4.39,4.43,202208,0
+VLRS.US,D,20200512,000000,4.45,4.48,4.19,4.35,252601,0
+VLRS.US,D,20200513,000000,4.33,4.35,3.95,4.11,469129,0
+VLRS.US,D,20200514,000000,3.96,4.11,3.76,3.99,439318,0
+VLRS.US,D,20200515,000000,3.99,4.09,3.91,3.98,249460,0
+VLRS.US,D,20200518,000000,4.18,4.56,4.18,4.48,430394,0
+VLRS.US,D,20200519,000000,4.51,4.65,4.35,4.39,279567,0
+VLRS.US,D,20200520,000000,4.55,4.77,4.53,4.75,265745,0
+VLRS.US,D,20200521,000000,4.9,4.9,4.6,4.71,187834,0
+VLRS.US,D,20200522,000000,4.75,4.82,4.62,4.72,366735,0
+VLRS.US,D,20200526,000000,5.01,5.44,4.97,5.25,709829,0
+VLRS.US,D,20200527,000000,5.4,5.58,5.2,5.24,467939,0
+VLRS.US,D,20200528,000000,5.36,5.41,4.99,4.99,327971,0
+VLRS.US,D,20200529,000000,4.97,5.04,4.715,5,566124,0
+VLRS.US,D,20200601,000000,5,5.295,4.9621,5.13,473827,0
+VLRS.US,D,20200602,000000,5.26,5.4683,5.26,5.35,607455,0
+VLRS.US,D,20200603,000000,5.65,5.81,5.53,5.65,767989,0
+VLRS.US,D,20200604,000000,5.69,6.22,5.64,5.9,1121490,0
+VLRS.US,D,20200605,000000,6.54,7.13,6.43,6.52,1253528,0
+VLRS.US,D,20200608,000000,6.74,7.0799,6.58,6.67,1015233,0
+VLRS.US,D,20200609,000000,6.61,6.61,6.12,6.29,937425,0
+VLRS.US,D,20200610,000000,6.19,6.21,5.65,5.98,1205236,0
+VLRS.US,D,20200611,000000,5.39,5.75,4.86,4.89,1096544,0
+VLRS.US,D,20200612,000000,5.35,5.4,4.945,5.31,1526329,0
+VLRS.US,D,20200615,000000,5.01,5.4499,4.85,5.37,607638,0
+VLRS.US,D,20200616,000000,5.66,5.775,5.37,5.73,464960,0
+VLRS.US,D,20200617,000000,5.75,5.75,5.46,5.6,246911,0
+VLRS.US,D,20200618,000000,5.42,5.56,5.3306,5.53,347000,0
+VLRS.US,D,20200619,000000,5.55,6.04,5.53,5.96,823881,0
+VLRS.US,D,20200622,000000,5.94,5.95,5.6987,5.87,439454,0
+VLRS.US,D,20200623,000000,6,6,5.665,5.75,349070,0
+VLRS.US,D,20200624,000000,5.61,5.62,5.34,5.34,372152,0
+VLRS.US,D,20200625,000000,5.25,5.4,5.2,5.37,238955,0
+VLRS.US,D,20200626,000000,5.5,5.52,4.98,5.16,574142,0
+VLRS.US,D,20200629,000000,5.18,5.44,5.09,5.44,247626,0
+VLRS.US,D,20200630,000000,5.42,5.43,5.16,5.28,317271,0
+VLRS.US,D,20200701,000000,5.3,5.62,5.23,5.31,343710,0
+VLRS.US,D,20200702,000000,5.48,5.51,5.235,5.29,206692,0
+VLRS.US,D,20200706,000000,5.4,5.52,5.205,5.28,168737,0
+VLRS.US,D,20200707,000000,5.22,5.26,5.14,5.17,231939,0
+VLRS.US,D,20200708,000000,5.18,5.3,5.14,5.3,277715,0
+VLRS.US,D,20200709,000000,5.37,5.38,5.015,5.1,256035,0
+VLRS.US,D,20200710,000000,5.04,5.14,4.99,5.09,244753,0
+VLRS.US,D,20200713,000000,5.09,5.13,4.9,4.93,311941,0
+VLRS.US,D,20200714,000000,4.89,4.97,4.81,4.95,193917,0
+VLRS.US,D,20200715,000000,5.14,5.31,5.09,5.3,245772,0
+VLRS.US,D,20200716,000000,5.23,5.27,4.99,5.07,390999,0
+VLRS.US,D,20200717,000000,5.07,5.09,4.92,4.97,194877,0
+VLRS.US,D,20200720,000000,4.95,4.96,4.79,4.85,176905,0
+VLRS.US,D,20200721,000000,4.83,5.405,4.83,5.35,429482,0
+VLRS.US,D,20200722,000000,5.3,5.53,5.2,5.53,413108,0
+VLRS.US,D,20200723,000000,5.56,5.63,5.36,5.39,242146,0
+VLRS.US,D,20200724,000000,5.33,5.47,5.33,5.42,202499,0
+VLRS.US,D,20200727,000000,5.62,5.62,5.1,5.11,299869,0
+VLRS.US,D,20200728,000000,5.1,5.35,5.1,5.31,597935,0
+VLRS.US,D,20200729,000000,5.33,5.48,5.3,5.47,217975,0
+VLRS.US,D,20200730,000000,5.37,5.6,5.34,5.53,298987,0
+VLRS.US,D,20200731,000000,5.5,5.55,5.25,5.53,254916,0
+VLRS.US,D,20200803,000000,5.51,5.545,5.21,5.53,302009,0
+VLRS.US,D,20200804,000000,5.49,5.815,5.49,5.76,495663,0
+VLRS.US,D,20200805,000000,5.85,5.93,5.79,5.86,202065,0
+VLRS.US,D,20200806,000000,5.86,6.48,5.85,6.36,542984,0
+VLRS.US,D,20200807,000000,6.45,6.45,6.09,6.42,500925,0
+VLRS.US,D,20200810,000000,6.46,6.56,6.37,6.47,363763,0
+VLRS.US,D,20200811,000000,6.64,7.06,6.64,6.9,437024,0
+VLRS.US,D,20200812,000000,7.02,7.06,6.6,6.82,307277,0
+VLRS.US,D,20200813,000000,6.81,6.95,6.775,6.89,155297,0
+VLRS.US,D,20200814,000000,6.91,7.05,6.8369,6.99,220233,0
+VLRS.US,D,20200817,000000,7.07,7.07,6.85,6.98,265682,0
+VLRS.US,D,20200818,000000,7,7.09,6.84,7,205485,0
+VLRS.US,D,20200819,000000,6.94,7.22,6.94,7.18,395692,0
+VLRS.US,D,20200820,000000,7.07,7.67,7.07,7.61,329719,0
+VLRS.US,D,20200821,000000,7.64,7.6455,7.272,7.53,286566,0
+VLRS.US,D,20200824,000000,7.7,8.4,7.6101,8.28,932164,0
+VLRS.US,D,20200825,000000,8.31,8.31,7.96,8.12,265691,0
+VLRS.US,D,20200826,000000,8.19,8.19,7.73,7.96,271163,0
+VLRS.US,D,20200827,000000,8.03,8.23,7.72,7.88,276911,0
+VLRS.US,D,20200828,000000,7.97,8.41,7.865,8.31,342966,0
+VLRS.US,D,20200831,000000,8.41,8.41,8.01,8.08,289388,0
+VLRS.US,D,20200901,000000,8.06,8.27,8.02,8.17,263516,0
+VLRS.US,D,20200902,000000,8.33,8.78,8.12,8.75,509451,0
+VLRS.US,D,20200903,000000,8.34,8.98,8.34,8.49,650921,0
+VLRS.US,D,20200904,000000,8.59,8.7241,7.91,8.26,401494,0
+VLRS.US,D,20200908,000000,8.3,8.32,8.01,8.14,271558,0
+VLRS.US,D,20200909,000000,8.63,8.63,7.98,8.05,305280,0
+VLRS.US,D,20200910,000000,8.12,8.32,8.03,8.09,290320,0
+VLRS.US,D,20200911,000000,8.14,8.14,7.92,8.04,221558,0
+VLRS.US,D,20200914,000000,8.17,8.1782,7.95,8.14,274835,0
+VLRS.US,D,20200915,000000,8.2,8.289,7.97,7.98,214852,0
+VLRS.US,D,20200916,000000,7.95,8.225,7.91,8,250943,0
+VLRS.US,D,20200917,000000,7.86,7.92,7.71,7.8,388647,0
+VLRS.US,D,20200918,000000,7.79,7.84,7.35,7.42,381958,0
+VLRS.US,D,20200921,000000,7.17,7.32,6.83,7.15,304990,0
+VLRS.US,D,20200922,000000,7.1,7.15,6.8,6.86,215197,0
+VLRS.US,D,20200923,000000,6.84,6.99,6.52,6.63,297469,0
+VLRS.US,D,20200924,000000,6.63,7.08,6.33,6.9,240597,0
+VLRS.US,D,20200925,000000,6.9,7.02,6.79,6.92,269135,0
+VLRS.US,D,20200928,000000,7.1,7.2,6.99,6.99,191083,0
+VLRS.US,D,20200929,000000,6.96,7.02,6.82,6.9,293800,0
+VLRS.US,D,20200930,000000,6.83,7.24,6.83,7.21,279818,0
+VLRS.US,D,20201001,000000,7.5,7.67,7.4,7.52,481146,0
+VLRS.US,D,20201002,000000,7.3,7.615,7.29,7.55,297481,0
+VLRS.US,D,20201005,000000,7.63,7.85,7.57,7.79,217288,0
+VLRS.US,D,20201006,000000,7.92,8.05,7.66,7.74,488947,0
+VLRS.US,D,20201007,000000,7.73,7.965,7.66,7.76,247288,0
+VLRS.US,D,20201008,000000,7.72,7.9,7.68,7.86,196056,0
+VLRS.US,D,20201009,000000,7.94,8.06,7.9,8.04,576889,0
+VLRS.US,D,20201012,000000,8.1,8.39,8.025,8.25,316259,0
+VLRS.US,D,20201013,000000,8.17,8.3,8.0153,8.25,129085,0
+VLRS.US,D,20201014,000000,8.3,8.451,8.22,8.27,267138,0
+VLRS.US,D,20201015,000000,8.14,8.37,8.0118,8.35,197572,0
+VLRS.US,D,20201016,000000,8.45,8.45,8.13,8.32,319156,0
+VLRS.US,D,20201019,000000,8.36,8.805,8.2701,8.57,379332,0
+VLRS.US,D,20201020,000000,8.65,8.83,8.575,8.63,594504,0
+VLRS.US,D,20201021,000000,8.77,8.78,8.55,8.63,205137,0
+VLRS.US,D,20201022,000000,8.7,9.16,8.7,9.14,1116070,0
+VLRS.US,D,20201023,000000,9.17,9.24,8.73,9.08,1125988,0
+VLRS.US,D,20201026,000000,9.21,9.22,8.45,8.63,610689,0
+VLRS.US,D,20201027,000000,8.73,8.77,8.02,8.16,399076,0
+VLRS.US,D,20201028,000000,7.95,7.99,7.53,7.54,352322,0
+VLRS.US,D,20201029,000000,7.5,7.721,7.3849,7.62,284671,0
+VLRS.US,D,20201030,000000,7.51,8.03,7.46,7.88,285146,0
+VLRS.US,D,20201102,000000,7.93,8.01,7.7594,7.96,226166,0
+VLRS.US,D,20201103,000000,8.17,8.44,8.07,8.11,322958,0
+VLRS.US,D,20201104,000000,8.11,8.31,8.02,8.23,290794,0
+VLRS.US,D,20201105,000000,8.37,8.79,8.35,8.62,350187,0
+VLRS.US,D,20201106,000000,8.58,9.19,8.52,9.06,502633,0
+VLRS.US,D,20201109,000000,10.46,10.57,9.36,9.55,643979,0
+VLRS.US,D,20201110,000000,9.46,10.2,9.46,10.02,468019,0
+VLRS.US,D,20201111,000000,10.05,10.14,9.76,9.99,405575,0
+VLRS.US,D,20201112,000000,9.92,9.92,9.21,9.24,504523,0
+VLRS.US,D,20201113,000000,9.3,9.68,9.22,9.6,382199,0
+VLRS.US,D,20201116,000000,9.85,10.98,9.85,10.83,833469,0
+VLRS.US,D,20201117,000000,10.7,10.7,10.07,10.59,282173,0
+VLRS.US,D,20201118,000000,10.68,10.81,9.97,10.07,650304,0
+VLRS.US,D,20201119,000000,10.11,10.6,10.04,10.36,269520,0
+VLRS.US,D,20201120,000000,10.32,10.5,10.08,10.37,216472,0
+VLRS.US,D,20201123,000000,10.6,10.62,10.33,10.45,286588,0
+VLRS.US,D,20201124,000000,10.65,10.89,10.52,10.68,178290,0
+VLRS.US,D,20201125,000000,10.75,10.77,10.32,10.69,185379,0
+VLRS.US,D,20201127,000000,10.76,11.19,10.62,10.82,140311,0
+VLRS.US,D,20201130,000000,10.8,10.9627,10.43,10.46,309942,0
+VLRS.US,D,20201201,000000,10.61,11.24,10.61,11.06,242640,0
+VLRS.US,D,20201202,000000,11.06,11.45,10.8342,11.2,284622,0
+VLRS.US,D,20201203,000000,11.74,11.79,11.28,11.35,609489,0
+VLRS.US,D,20201204,000000,11.38,11.43,11.17,11.3,984005,0
+VLRS.US,D,20201207,000000,11.26,11.88,11.1705,11.81,332978,0
+VLRS.US,D,20201208,000000,11.28,12.5,11.02,12,990948,0
+VLRS.US,D,20201209,000000,12.78,13.48,11.21,11.39,4729511,0
+VLRS.US,D,20201210,000000,11.5,11.93,11.25,11.37,1516179,0
+VLRS.US,D,20201211,000000,11.3,11.3681,10.86,11.19,799489,0
+VLRS.US,D,20201214,000000,11.53,11.6,10.955,11.26,388387,0
+VLRS.US,D,20201215,000000,11.35,11.5,11.1,11.47,318540,0
+VLRS.US,D,20201216,000000,11.47,11.9,11.365,11.86,539240,0
+VLRS.US,D,20201217,000000,11.97,12,11.67,11.73,782552,0
+VLRS.US,D,20201218,000000,11.68,11.82,11.16,11.35,637644,0
+VLRS.US,D,20201221,000000,11.13,11.13,10.44,10.84,843015,0
+VLRS.US,D,20201222,000000,10.98,11.04,10.62,10.96,503939,0
+VLRS.US,D,20201223,000000,11.01,11.49,10.9,11.18,516386,0
+VLRS.US,D,20201224,000000,11.24,11.31,10.99,11.04,280528,0
+VLRS.US,D,20201228,000000,11.1,11.35,11,11.28,429058,0
+VLRS.US,D,20201229,000000,11.48,11.88,11.37,11.83,559754,0
+VLRS.US,D,20201230,000000,11.93,12.14,11.74,12.03,595245,0
+VLRS.US,D,20201231,000000,11.99,12.55,11.9,12.42,413990,0
+VLRS.US,D,20210104,000000,12.42,12.61,11.66,11.86,393329,0
+VLRS.US,D,20210105,000000,11.66,12.03,11.65,11.74,195368,0
+VLRS.US,D,20210106,000000,12.01,12.38,11.83,12.26,254267,0
+VLRS.US,D,20210107,000000,12.38,12.38,11.88,11.88,211205,0
+VLRS.US,D,20210108,000000,11.89,12.16,11.76,11.84,349913,0
+VLRS.US,D,20210111,000000,11.79,12.04,11.43,11.53,226217,0
+VLRS.US,D,20210112,000000,11.84,11.84,11.45,11.62,570241,0
+VLRS.US,D,20210113,000000,11.65,11.69,11.47,11.58,322094,0
+VLRS.US,D,20210114,000000,11.72,12,11.61,11.82,274926,0
+VLRS.US,D,20210115,000000,11.65,11.78,11.4,11.58,321285,0
+VLRS.US,D,20210119,000000,11.75,11.75,11.23,11.48,357127,0
+VLRS.US,D,20210120,000000,11.48,11.65,11.28,11.41,238712,0
+VLRS.US,D,20210121,000000,11.43,11.51,10.96,11.15,226700,0
+VLRS.US,D,20210122,000000,11,11.19,10.97,11.17,217353,0
+VLRS.US,D,20210125,000000,11.58,11.75,10.7997,11.26,684159,0
+VLRS.US,D,20210126,000000,11.4,11.78,11.24,11.46,378076,0
+VLRS.US,D,20210127,000000,11.3,11.4,10.7436,10.92,356237,0
+VLRS.US,D,20210128,000000,10.75,11.82,10.62,11.75,590007,0
+VLRS.US,D,20210129,000000,11.6,11.7086,11.18,11.28,356096,0
+VLRS.US,D,20210201,000000,11.37,12.08,11.25,12.06,293294,0
+VLRS.US,D,20210202,000000,12.26,12.265,11.96,12.18,370508,0
+VLRS.US,D,20210203,000000,12.31,12.77,12.14,12.27,480307,0
+VLRS.US,D,20210204,000000,12.32,12.79,12.31,12.5,789829,0
+VLRS.US,D,20210205,000000,12.67,12.67,12.04,12.6,323521,0
+VLRS.US,D,20210208,000000,12.67,12.995,12.49,12.86,786793,0
+VLRS.US,D,20210209,000000,12.91,12.97,12.69,12.92,232152,0
+VLRS.US,D,20210210,000000,13,13.24,12.9,13.09,196234,0
+VLRS.US,D,20210211,000000,13.1,13.47,13.0235,13.22,718358,0
+VLRS.US,D,20210212,000000,13.26,13.61,13.241,13.6,189604,0
+VLRS.US,D,20210216,000000,13.8,14.25,13.66,13.91,676686,0
+VLRS.US,D,20210217,000000,13.77,14.17,13.535,14.13,410964,0
+VLRS.US,D,20210218,000000,14,14.18,13.71,13.81,735166,0
+VLRS.US,D,20210219,000000,13.35,14.85,13.3,14.79,1217953,0
+VLRS.US,D,20210222,000000,15.37,16.39,14.64,14.73,805510,0
+VLRS.US,D,20210223,000000,15,15.65,14.35,15.54,533938,0
+VLRS.US,D,20210224,000000,15.5,15.6,15.34,15.48,396274,0
+VLRS.US,D,20210225,000000,15.4,15.59,14.65,14.78,366732,0
+VLRS.US,D,20210226,000000,14.82,15.22,14.55,14.88,414583,0
+VLRS.US,D,20210301,000000,15.33,16.065,15.3,15.58,716172,0
+VLRS.US,D,20210302,000000,15.39,15.88,15,15.73,669762,0
+VLRS.US,D,20210303,000000,15.65,15.88,15.43,15.7,567314,0
+VLRS.US,D,20210304,000000,15.82,16.13,14.81,15.24,689196,0
+VLRS.US,D,20210305,000000,15.62,15.62,14.76,15.18,946379,0
+VLRS.US,D,20210308,000000,15.05,15.6,14.855,15.41,1000217,0
+VLRS.US,D,20210309,000000,15.3,16.06,15.06,15.8,700280,0
+VLRS.US,D,20210310,000000,15.81,16.52,15.81,16.4,930542,0
+VLRS.US,D,20210311,000000,16.47,16.78,16.045,16.27,613511,0
+VLRS.US,D,20210312,000000,16.09,16.12,15.1372,15.62,3116076,0
+VLRS.US,D,20210315,000000,15.63,16.28,15.39,15.87,594722,0
+VLRS.US,D,20210316,000000,15.93,16,15.52,15.72,555121,0
+VLRS.US,D,20210317,000000,15.58,16.01,15.4,16,343900,0
+VLRS.US,D,20210318,000000,15.91,16.1,15.05,15.05,404427,0
+VLRS.US,D,20210319,000000,15.05,15.21,14.69,14.72,453114,0
+VLRS.US,D,20210322,000000,14.65,14.89,14.1619,14.71,324799,0
+VLRS.US,D,20210323,000000,14.48,14.64,13.79,14.07,491232,0
+VLRS.US,D,20210324,000000,14.16,14.58,13.64,13.64,354267,0
+VLRS.US,D,20210325,000000,13.48,14.12,13.18,14.04,576054,0
+VLRS.US,D,20210326,000000,14.26,14.52,13.7438,13.96,373994,0
+VLRS.US,D,20210329,000000,13.91,14.015,13.53,13.6,289476,0
+VLRS.US,D,20210330,000000,13.65,14.17,13.6,14.17,279351,0
+VLRS.US,D,20210331,000000,14.17,14.43,14.13,14.26,386786,0
+VLRS.US,D,20210401,000000,14.33,14.85,14.33,14.69,201090,0
+VLRS.US,D,20210405,000000,14.8,15.0395,14.57,14.76,259493,0
+VLRS.US,D,20210406,000000,14.76,15.14,14.76,15.14,232239,0
+VLRS.US,D,20210407,000000,15.2,15.39,14.9,14.91,218890,0
+VLRS.US,D,20210408,000000,15.5,15.68,15.04,15.57,874989,0
+VLRS.US,D,20210409,000000,15.45,15.76,15.26,15.72,467937,0
+VLRS.US,D,20210412,000000,15.96,15.96,15.42,15.62,317515,0
+VLRS.US,D,20210413,000000,15.51,15.73,15.23,15.71,235519,0
+VLRS.US,D,20210414,000000,15.7,16.06,15.37,15.38,515942,0
+VLRS.US,D,20210415,000000,15.9,16.01,15.4,15.87,467030,0
+VLRS.US,D,20210416,000000,15.96,15.98,15.5,15.57,289605,0
+VLRS.US,D,20210419,000000,15.45,15.55,15.04,15.11,286832,0
+VLRS.US,D,20210420,000000,14.94,14.96,14.33,14.44,484942,0
+VLRS.US,D,20210421,000000,14.39,15.04,14.38,14.97,419461,0
+VLRS.US,D,20210422,000000,14.95,15.34,14.86,14.99,481924,0
+VLRS.US,D,20210423,000000,16.11,16.28,15.5279,16.22,1144894,0
+VLRS.US,D,20210426,000000,16.7,16.83,16.06,16.32,773835,0
+VLRS.US,D,20210427,000000,16.3,16.9,16.2,16.84,596260,0
+VLRS.US,D,20210428,000000,16.84,16.94,16.41,16.67,271539,0
+VLRS.US,D,20210429,000000,16.83,16.93,16.45,16.59,258406,0
+VLRS.US,D,20210430,000000,16.49,16.65,16.07,16.27,393192,0
+VLRS.US,D,20210503,000000,16.44,16.44,16.15,16.29,228513,0
+VLRS.US,D,20210504,000000,16.24,16.38,15.83,16.34,263560,0
+VLRS.US,D,20210505,000000,16.43,17.22,16.43,16.93,313018,0
+VLRS.US,D,20210506,000000,16.88,17.2494,16.39,17.22,420995,0
+VLRS.US,D,20210507,000000,17.3,17.79,17.12,17.58,527975,0
+VLRS.US,D,20210510,000000,17.58,17.8938,17.485,17.56,317424,0
+VLRS.US,D,20210511,000000,17.06,17.92,16.96,17.76,397361,0
+VLRS.US,D,20210512,000000,17.5,17.82,17.07,17.07,451995,0
+VLRS.US,D,20210513,000000,17.18,17.7,17.02,17.29,308696,0
+VLRS.US,D,20210514,000000,17.54,18.12,17.54,18,732117,0
+VLRS.US,D,20210517,000000,17.92,18.01,17.35,17.96,446521,0
+VLRS.US,D,20210518,000000,17.96,18.19,17.59,17.59,516445,0
+VLRS.US,D,20210519,000000,17.33,17.74,16.96,17.74,410278,0
+VLRS.US,D,20210520,000000,18.73,18.73,17.89,18.22,583980,0
+VLRS.US,D,20210521,000000,18.22,18.42,17.87,17.95,417270,0
+VLRS.US,D,20210524,000000,18.1,18.1,16.96,17.26,594299,0
+VLRS.US,D,20210525,000000,17.29,17.71,16.95,17.13,660765,0
+VLRS.US,D,20210526,000000,17.27,17.61,16.71,17.05,609839,0
+VLRS.US,D,20210527,000000,17.2,17.31,16.81,17.04,1019112,0
+VLRS.US,D,20210528,000000,17.21,17.31,16.82,17.25,1073041,0
+VLRS.US,D,20210601,000000,17.46,18.05,17.42,17.82,530963,0
+VLRS.US,D,20210602,000000,17.88,17.93,17.44,17.56,601700,0
+VLRS.US,D,20210603,000000,17.4,17.41,16.73,16.77,558574,0
+VLRS.US,D,20210604,000000,16.97,16.97,16.475,16.68,538738,0
+VLRS.US,D,20210607,000000,16.47,17.36,16.46,16.73,1003275,0
+VLRS.US,D,20210608,000000,16.69,17.15,16.51,17.03,908027,0
+VLRS.US,D,20210609,000000,17.16,17.6,17.1,17.18,761638,0
+VLRS.US,D,20210610,000000,17.38,17.57,17.24,17.41,550474,0
+VLRS.US,D,20210611,000000,17.46,18.06,17.45,17.97,3263421,0
+VLRS.US,D,20210614,000000,18.01,18.29,17.5201,18.17,803292,0
+VLRS.US,D,20210615,000000,18.18,18.5,18.095,18.42,1353842,0
+VLRS.US,D,20210616,000000,18.35,18.93,18.18,18.7,1143884,0
+VLRS.US,D,20210617,000000,18.7,19,18.4,18.85,1443470,0
+VLRS.US,D,20210618,000000,18.59,18.92,18.34,18.36,913809,0
+VLRS.US,D,20210621,000000,18.55,18.71,18.24,18.59,533277,0
+VLRS.US,D,20210622,000000,18.58,18.59,18.14,18.36,334387,0
+VLRS.US,D,20210623,000000,18.36,18.74,18.25,18.58,462426,0
+VLRS.US,D,20210624,000000,18.57,18.98,18.5,18.72,442550,0
+VLRS.US,D,20210625,000000,18.65,18.84,18.28,18.71,470642,0
+VLRS.US,D,20210628,000000,18.71,18.93,18.47,18.79,504135,0
+VLRS.US,D,20210629,000000,18.8,18.92,18.53,18.68,678063,0
+VLRS.US,D,20210630,000000,18.68,19.43,18.68,19.21,843534,0
+VLRS.US,D,20210701,000000,19.3,19.9,19.26,19.75,658625,0
+VLRS.US,D,20210702,000000,19.71,20.1355,19.45,19.91,434340,0
+VLRS.US,D,20210706,000000,19.89,20.3,19.65,20.24,838777,0
+VLRS.US,D,20210707,000000,20.65,21.31,20.4,21.31,1164082,0
+VLRS.US,D,20210708,000000,21,21.91,20.92,21.8,1221464,0
+VLRS.US,D,20210709,000000,21.96,22.76,21.68,22.76,854716,0
+VLRS.US,D,20210712,000000,22.89,23.07,22.38,22.48,1080845,0
+VLRS.US,D,20210713,000000,22.5,22.65,21.82,21.88,713989,0
+VLRS.US,D,20210714,000000,22.1,22.335,21.73,22.01,1043682,0
+VLRS.US,D,20210715,000000,22.19,22.19,21.64,21.95,781854,0
+VLRS.US,D,20210716,000000,22.53,23.58,22.42,22.6,1873756,0
+VLRS.US,D,20210719,000000,21.92,22.56,20.73,20.86,1424695,0
+VLRS.US,D,20210720,000000,20.99,22.59,20.925,22.38,1537555,0
+VLRS.US,D,20210721,000000,22.61,22.84,21.95,22.3,794536,0
+VLRS.US,D,20210722,000000,22.15,22.49,21.83,22.3,504374,0
+VLRS.US,D,20210723,000000,22.52,22.73,22.09,22.26,380047,0
+VLRS.US,D,20210726,000000,22.36,22.67,22.17,22.38,462875,0
+VLRS.US,D,20210727,000000,22.18,22.61,21.89,22.28,530651,0
+VLRS.US,D,20210728,000000,22.2,22.985,22.19,22.84,776602,0
+VLRS.US,D,20210729,000000,22.78,23.0999,22.53,22.83,506115,0
+VLRS.US,D,20210730,000000,22.61,23.11,22.05,22.08,568889,0
+VLRS.US,D,20210802,000000,22.34,22.6999,21.86,21.9,575007,0
+VLRS.US,D,20210803,000000,21.77,21.959,21.08,21.36,949513,0
+VLRS.US,D,20210804,000000,21.29,21.31,20.63,20.72,674416,0
+VLRS.US,D,20210805,000000,20.73,21.08,20.73,21,703680,0
+VLRS.US,D,20210806,000000,20.56,20.59,19.22,20,1669042,0
+VLRS.US,D,20210809,000000,19.84,19.91,19.3256,19.61,801005,0
+VLRS.US,D,20210810,000000,19.54,19.965,19.48,19.76,674373,0
+VLRS.US,D,20210811,000000,19.66,20.13,19.37,20.12,899935,0
+VLRS.US,D,20210812,000000,20.125,20.125,19.74,19.79,631130,0
+VLRS.US,D,20210813,000000,19.68,19.96,19.57,19.8,564170,0
+VLRS.US,D,20210816,000000,19.55,19.82,19.19,19.28,756284,0
+VLRS.US,D,20210817,000000,18.94,19.05,17.47,18.29,2113456,0
+VLRS.US,D,20210818,000000,18.42,18.74,18.17,18.18,586808,0
+VLRS.US,D,20210819,000000,17.91,18.1,17.4,17.76,765648,0
+VLRS.US,D,20210820,000000,17.67,18.3,17.67,18,485783,0
+VLRS.US,D,20210823,000000,18.22,18.73,18.17,18.53,477289,0
+VLRS.US,D,20210824,000000,18.75,19.15,18.55,19.04,323475,0
+VLRS.US,D,20210825,000000,19.17,19.28,18.87,19.12,250993,0
+VLRS.US,D,20210826,000000,19.02,19.1,18.6403,18.89,356755,0
+VLRS.US,D,20210827,000000,19.01,20.57,19.01,20.23,814243,0
+VLRS.US,D,20210830,000000,20.24,20.37,19.98,20.21,362246,0
+VLRS.US,D,20210831,000000,19.85,20.06,19.46,19.87,559435,0
+VLRS.US,D,20210901,000000,19.88,19.98,19.57,19.7,272637,0
+VLRS.US,D,20210902,000000,19.7,19.975,19.44,19.77,273880,0
+VLRS.US,D,20210903,000000,19.72,20.38,19.7,20.26,310283,0
+VLRS.US,D,20210907,000000,20.34,21.14,20.34,20.49,594196,0
+VLRS.US,D,20210908,000000,20.41,20.61,19.96,20.4,590768,0
+VLRS.US,D,20210909,000000,20.27,20.73,20.18,20.56,407867,0
+VLRS.US,D,20210910,000000,20.73,20.99,19.89,20.69,2923740,0
+VLRS.US,D,20210913,000000,20.96,21.25,20.59,20.93,711827,0
+VLRS.US,D,20210914,000000,20.97,21.37,20.94,21.19,375935,0
+VLRS.US,D,20210915,000000,21.3,21.55,21.1,21.48,393431,0
+VLRS.US,D,20210916,000000,21.53,21.69,21.4009,21.5,181707,0
+VLRS.US,D,20210917,000000,21.5,22.01,21.08,21.49,1672114,0
+VLRS.US,D,20210920,000000,21.05,21.48,20.87,21.38,388381,0
+VLRS.US,D,20210921,000000,21.51,22.2159,21.45,22.15,717650,0
+VLRS.US,D,20210922,000000,22.33,23.19,22.26,22.8,583421,0
+VLRS.US,D,20210923,000000,22.79,23.32,22.64,22.81,472965,0
+VLRS.US,D,20210924,000000,22.58,22.76,22.21,22.37,324405,0
+VLRS.US,D,20210927,000000,22.49,22.9,22.4819,22.62,256605,0
+VLRS.US,D,20210928,000000,22.6,22.73,21.63,21.95,368378,0
+VLRS.US,D,20210929,000000,21.99,22.56,21.73,22.23,375392,0
+VLRS.US,D,20210930,000000,22.23,22.41,21.78,21.81,271578,0
+VLRS.US,D,20211001,000000,22.07,22.4,21.855,22.32,591081,0
+VLRS.US,D,20211004,000000,22.47,22.55,21.88,22.1,772606,0
+VLRS.US,D,20211005,000000,22.16,22.175,21.23,21.94,739944,0
+VLRS.US,D,20211006,000000,21.57,21.92,21.405,21.88,508926,0
+VLRS.US,D,20211007,000000,22.04,22.3,21.6,21.65,457399,0
+VLRS.US,D,20211008,000000,21.59,21.75,20.99,21.37,741865,0
+VLRS.US,D,20211011,000000,21.23,21.44,20.83,20.84,353436,0
+VLRS.US,D,20211012,000000,20.9,21.08,20.42,20.49,376631,0
+VLRS.US,D,20211013,000000,20.41,20.51,20.05,20.44,329799,0
+VLRS.US,D,20211014,000000,20.67,20.82,20.19,20.19,436523,0
+VLRS.US,D,20211015,000000,20.26,20.404,19.91,19.93,526402,0
+VLRS.US,D,20211018,000000,19.78,20.04,19.67,19.8,435773,0
+VLRS.US,D,20211019,000000,19.69,20.1,19.22,19.44,539518,0
+VLRS.US,D,20211020,000000,19.5,20.02,19.32,19.94,651625,0
+VLRS.US,D,20211021,000000,20,20.53,19.99,20.44,793768,0
+VLRS.US,D,20211022,000000,20.44,20.87,18.93,19.13,2075203,0
+VLRS.US,D,20211025,000000,19.52,19.52,18.53,18.57,855413,0
+VLRS.US,D,20211026,000000,18.5,18.77,18.385,18.51,596910,0
+VLRS.US,D,20211027,000000,18.5,18.6,18.1401,18.17,625703,0
+VLRS.US,D,20211028,000000,18.22,18.4,17.98,18.15,441351,0
+VLRS.US,D,20211029,000000,18,18.19,17.61,18.1,714310,0
+VLRS.US,D,20211101,000000,18.26,18.7,18.21,18.7,472939,0
+VLRS.US,D,20211102,000000,18.87,18.87,17.63,17.64,539794,0
+VLRS.US,D,20211103,000000,17.74,18.05,17.31,17.46,1342585,0
+VLRS.US,D,20211104,000000,17.5,17.54,16.68,16.92,1580210,0
+VLRS.US,D,20211105,000000,17.29,18.15,17.29,18,1427849,0
+VLRS.US,D,20211108,000000,18.08,18.93,18.02,18.76,851931,0
+VLRS.US,D,20211109,000000,18.75,18.85,18.55,18.77,464778,0
+VLRS.US,D,20211110,000000,18.62,18.88,18.38,18.51,722921,0
+VLRS.US,D,20211111,000000,18.61,18.61,18.09,18.28,388090,0
+VLRS.US,D,20211112,000000,18.23,18.4,17.4,17.58,703553,0
+VLRS.US,D,20211115,000000,17.76,17.86,17.15,17.3,351944,0
+VLRS.US,D,20211116,000000,17.22,17.39,16.76,17.04,743042,0
+VLRS.US,D,20211117,000000,16.96,17.05,16.55,16.9,699073,0
+VLRS.US,D,20211118,000000,17.15,17.19,16.25,16.91,933965,0
+VLRS.US,D,20211119,000000,16.66,16.885,16.61,16.7,486455,0
+VLRS.US,D,20211122,000000,16.88,17.04,16.175,16.22,599993,0
+VLRS.US,D,20211123,000000,16.21,16.45,15.54,15.69,797941,0
+VLRS.US,D,20211124,000000,15.52,15.58,15.16,15.4,962558,0
+VLRS.US,D,20211126,000000,14.58,14.83,14.24,14.78,711286,0
+VLRS.US,D,20211129,000000,14.95,15.1,14.785,14.99,574556,0
+VLRS.US,D,20211130,000000,14.88,15,14.64,14.82,906226,0
+VLRS.US,D,20211201,000000,15.15,15.39,14.51,14.64,970013,0
+VLRS.US,D,20211202,000000,14.77,15.64,14.7696,15.51,584312,0
+VLRS.US,D,20211203,000000,15.51,15.57,15.05,15.42,693969,0
+VLRS.US,D,20211206,000000,15.66,16.52,15.66,15.9,472102,0
+VLRS.US,D,20211207,000000,16.14,16.6651,15.96,16.04,382706,0
+VLRS.US,D,20211208,000000,16.07,16.64,16.07,16.27,406787,0
+VLRS.US,D,20211209,000000,16.07,16.38,15.98,16.15,409343,0
+VLRS.US,D,20211210,000000,16.12,16.37,15.94,16.19,545917,0
+VLRS.US,D,20211213,000000,16.03,16.215,15.76,16.02,785720,0
+VLRS.US,D,20211214,000000,15.91,16.45,15.85,16.06,731090,0
+VLRS.US,D,20211215,000000,16,16.45,15.78,16.37,390853,0
+VLRS.US,D,20211216,000000,16.65,16.9,16.36,16.45,664590,0
+VLRS.US,D,20211217,000000,16.28,17.44,16.28,17.11,738020,0
+VLRS.US,D,20211220,000000,16.76,17.47,16.68,17.05,631354,0
+VLRS.US,D,20211221,000000,17.17,17.65,17.09,17.25,319444,0
+VLRS.US,D,20211222,000000,17.11,17.63,17.09,17.46,154671,0
+VLRS.US,D,20211223,000000,17.57,17.91,17.52,17.65,435064,0
+VLRS.US,D,20211227,000000,17.61,18.07,17.4412,17.8,281704,0
+VLRS.US,D,20211228,000000,17.74,18.17,17.74,18.01,429684,0
+VLRS.US,D,20211229,000000,17.95,18.06,17.49,17.56,220662,0
+VLRS.US,D,20211230,000000,17.85,18.08,17.58,17.85,312428,0
+VLRS.US,D,20211231,000000,17.7,18.1,17.7,17.97,396117,0
+VLRS.US,D,20220103,000000,17.96,18.145,17.66,17.75,227390,0
+VLRS.US,D,20220104,000000,17.86,18.16,17.6,17.67,378865,0
+VLRS.US,D,20220105,000000,17.6,18.07,17.56,17.62,377184,0
+VLRS.US,D,20220106,000000,17.62,17.96,17.29,17.6,406938,0
+VLRS.US,D,20220107,000000,17.61,18.63,17.61,18.54,805838,0
+VLRS.US,D,20220110,000000,18.49,19,18.2212,18.68,358687,0
+VLRS.US,D,20220111,000000,18.64,19.17,18.64,18.94,1061958,0
+VLRS.US,D,20220112,000000,18.94,19.28,18.81,19.21,546786,0
+VLRS.US,D,20220113,000000,19.41,19.9,19.31,19.42,481016,0
+VLRS.US,D,20220114,000000,19.23,19.54,19.17,19.5,296450,0
+VLRS.US,D,20220118,000000,19.25,19.34,18.86,19.23,595009,0
+VLRS.US,D,20220119,000000,19.17,19.17,18.3928,18.46,451684,0
+VLRS.US,D,20220120,000000,18.48,18.56,17.84,17.85,732434,0
+VLRS.US,D,20220121,000000,17.69,18.21,17.52,17.65,561861,0
+VLRS.US,D,20220124,000000,17.38,17.38,16.4,17.15,733472,0
+VLRS.US,D,20220125,000000,16.95,17.72,16.56,17.46,520739,0
+VLRS.US,D,20220126,000000,17.75,17.88,17.03,17.23,445023,0
+VLRS.US,D,20220127,000000,17.42,17.62,16.76,16.89,527207,0
+VLRS.US,D,20220128,000000,16.85,17.1,16.1804,17.09,568194,0
+VLRS.US,D,20220131,000000,16.96,17.93,16.96,17.83,617857,0
+VLRS.US,D,20220201,000000,17.99,18.13,17.67,18.01,319567,0
+VLRS.US,D,20220202,000000,18.05,18.47,17.94,18.34,528174,0
+VLRS.US,D,20220203,000000,18.07,18.2808,17.53,17.59,316668,0
+VLRS.US,D,20220204,000000,17.58,17.69,17.27,17.54,298447,0
+VLRS.US,D,20220207,000000,17.6,18.31,17.6,18.08,203866,0
+VLRS.US,D,20220208,000000,18.09,18.79,17.81,18.62,548365,0
+VLRS.US,D,20220209,000000,18.9,19.56,18.75,19.54,685398,0
+VLRS.US,D,20220210,000000,19.41,19.93,19.2016,19.41,437127,0
+VLRS.US,D,20220211,000000,19.34,19.99,18.61,18.7,833211,0
+VLRS.US,D,20220214,000000,18.58,19.16,18.41,18.86,560151,0
+VLRS.US,D,20220215,000000,19.16,19.9,19.14,19.61,465781,0
+VLRS.US,D,20220216,000000,19.94,20.35,19.71,19.83,601530,0
+VLRS.US,D,20220217,000000,19.63,20.56,19.5,20.52,567023,0
+VLRS.US,D,20220218,000000,20.5,21.17,20.45,20.86,834333,0
+VLRS.US,D,20220222,000000,20.76,21.23,20.1,20.78,1941645,0
+VLRS.US,D,20220223,000000,21.13,21.13,20.34,20.56,952307,0
+VLRS.US,D,20220224,000000,19.47,20.06,18.65,20.01,1595545,0
+VLRS.US,D,20220225,000000,19.94,20.68,19.72,20.67,560702,0
+VLRS.US,D,20220228,000000,20.19,20.39,18.71,19.09,882356,0
+VLRS.US,D,20220301,000000,19.09,19.09,17.4924,17.56,750296,0
+VLRS.US,D,20220302,000000,17.78,17.8,16.83,17.3,938121,0
+VLRS.US,D,20220303,000000,17.4,17.47,16.53,16.64,738697,0
+VLRS.US,D,20220304,000000,16.29,16.29,15.6,16.02,1722157,0
+VLRS.US,D,20220307,000000,15.82,15.91,13.685,13.69,1957777,0
+VLRS.US,D,20220308,000000,13.98,14.81,13.47,14.6,1089639,0
+VLRS.US,D,20220309,000000,15.15,16.115,15.15,15.73,842277,0
+VLRS.US,D,20220310,000000,15.24,16.11,15.1,15.86,776036,0
+VLRS.US,D,20220311,000000,16.01,16.18,14.71,14.83,2705855,0
+VLRS.US,D,20220314,000000,15,15.62,14.783,15.2,588748,0
+VLRS.US,D,20220315,000000,15.61,16.15,15.61,16.05,556042,0
+VLRS.US,D,20220316,000000,16.28,16.77,16.035,16.74,954993,0
+VLRS.US,D,20220317,000000,16.4,16.68,15.44,16.12,734165,0
+VLRS.US,D,20220318,000000,15.98,16.41,15.98,16.34,342174,0
+VLRS.US,D,20220321,000000,16.22,16.335,15.66,15.69,294103,0
+VLRS.US,D,20220322,000000,15.81,16.31,15.81,16.14,496535,0
+VLRS.US,D,20220323,000000,15.88,16.16,15.56,15.66,473809,0
+VLRS.US,D,20220324,000000,15.65,15.72,15.4,15.61,390931,0
+VLRS.US,D,20220325,000000,15.66,15.77,15.34,15.56,559369,0
+VLRS.US,D,20220328,000000,15.78,16.11,15.43,16.05,638278,0
+VLRS.US,D,20220329,000000,16.45,16.77,16.31,16.7,548441,0
+VLRS.US,D,20220330,000000,16.56,17.64,16.56,17.61,1010421,0
+VLRS.US,D,20220331,000000,17.45,18.38,17.45,18.19,1339653,0
+VLRS.US,D,20220401,000000,18.27,18.62,17.91,18.52,613026,0
+VLRS.US,D,20220404,000000,18.52,19.57,18.39,19.14,1268260,0
+VLRS.US,D,20220405,000000,19.12,19.415,18.47,18.5,385666,0
+VLRS.US,D,20220406,000000,18.22,18.685,17.87,18.44,719191,0
+VLRS.US,D,20220407,000000,18.32,18.49,17.845,17.9,581490,0
+VLRS.US,D,20220408,000000,17.72,17.95,17.39,17.48,595603,0
+VLRS.US,D,20220411,000000,17.5,17.99,17.26,17.42,466972,0
+VLRS.US,D,20220412,000000,17.48,17.7925,17.35,17.42,296334,0
+VLRS.US,D,20220413,000000,17.58,18.15,17.53,17.74,325835,0
+VLRS.US,D,20220414,000000,17.73,18.16,17.71,18.15,296201,0
+VLRS.US,D,20220418,000000,17.95,18.085,17.66,17.74,165026,0
+VLRS.US,D,20220419,000000,17.74,18.63,17.55,18.49,276849,0
+VLRS.US,D,20220420,000000,18.54,19.14,18.42,18.47,578107,0
+VLRS.US,D,20220421,000000,19.03,19.22,18.02,18.11,626157,0
+VLRS.US,D,20220422,000000,17.99,18.25,17.39,17.43,348083,0
+VLRS.US,D,20220425,000000,17.43,17.52,16.95,17.4,629842,0
+VLRS.US,D,20220426,000000,17.31,17.31,16.29,16.49,542334,0
+VLRS.US,D,20220427,000000,16.54,17.03,16.21,16.87,536211,0
+VLRS.US,D,20220428,000000,17,17.43,16.19,16.69,728494,0
+VLRS.US,D,20220429,000000,16.64,17.09,15.89,15.92,644397,0
+VLRS.US,D,20220502,000000,15.86,15.94,15.23,15.69,496632,0
+VLRS.US,D,20220503,000000,15.73,16.18,15.625,15.91,197053,0
+VLRS.US,D,20220504,000000,15.93,16.095,15.52,15.99,405242,0
+VLRS.US,D,20220505,000000,15.76,15.76,15.05,15.18,339885,0
+VLRS.US,D,20220506,000000,15.06,15.21,14.57,14.8,649332,0
+VLRS.US,D,20220509,000000,14.5,14.6,13.445,13.5,499773,0
+VLRS.US,D,20220510,000000,13.73,13.75,12.98,13.11,394665,0
+VLRS.US,D,20220511,000000,13.07,13.54,12.59,13.02,568702,0
+VLRS.US,D,20220512,000000,12.89,13.35,12.4,12.87,323349,0
+VLRS.US,D,20220513,000000,13.11,13.57,13.1,13.49,286211,0
+VLRS.US,D,20220516,000000,13.51,13.88,13.42,13.72,283402,0
+VLRS.US,D,20220517,000000,14.04,14.77,13.86,14.74,372055,0
+VLRS.US,D,20220518,000000,14.43,14.96,14.26,14.32,370855,0
+VLRS.US,D,20220519,000000,14.18,14.59,13.98,14.43,333769,0
+VLRS.US,D,20220520,000000,14.72,14.72,14.23,14.46,199378,0
+VLRS.US,D,20220523,000000,14.7,14.72,14.14,14.23,347794,0
+VLRS.US,D,20220524,000000,14.04,14.16,13.45,14.02,359284,0
+VLRS.US,D,20220525,000000,13.95,14.91,13.75,14.84,371703,0
+VLRS.US,D,20220526,000000,14.96,15.7,14.94,15.26,465118,0
+VLRS.US,D,20220527,000000,15.56,16,15.36,15.38,377577,0
+VLRS.US,D,20220531,000000,15.18,15.64,15.01,15.58,652173,0
+VLRS.US,D,20220601,000000,15.66,15.66,14.23,14.42,489065,0
+VLRS.US,D,20220602,000000,14.41,14.74,14.13,14.73,621411,0
+VLRS.US,D,20220603,000000,14.55,14.95,14.37,14.9,593343,0
+VLRS.US,D,20220606,000000,15.59,15.69,15,15.35,585379,0
+VLRS.US,D,20220607,000000,15.09,15.55,14.77,14.77,521506,0
+VLRS.US,D,20220608,000000,14.57,14.9,14.55,14.81,400466,0
+VLRS.US,D,20220609,000000,14.78,14.83,14.25,14.27,386327,0
+VLRS.US,D,20220610,000000,14.11,14.17,12.78,12.82,1695192,0
+VLRS.US,D,20220613,000000,12.37,12.37,11.41,11.94,786354,0
+VLRS.US,D,20220614,000000,12.03,12.03,11.54,11.68,343208,0
+VLRS.US,D,20220615,000000,11.85,11.87,11.09,11.28,866334,0
+VLRS.US,D,20220616,000000,10.86,10.93,9.27,9.29,1483346,0
+VLRS.US,D,20220617,000000,9.25,10.68,9.24,10.52,1780863,0
+VLRS.US,D,20220621,000000,10.83,11.05,10.6,10.76,860001,0
+VLRS.US,D,20220622,000000,10.53,11.1,10.5,10.98,620713,0
+VLRS.US,D,20220623,000000,10.98,11.09,10.8,10.92,313917,0
+VLRS.US,D,20220624,000000,10.95,11.5,10.87,11.47,500087,0
+VLRS.US,D,20220627,000000,11.51,11.61,11.27,11.46,471132,0
+VLRS.US,D,20220628,000000,11.48,11.85,11.03,11.04,707646,0
+VLRS.US,D,20220629,000000,11.08,11.08,10.47,10.78,423122,0
+VLRS.US,D,20220630,000000,10.55,10.64,10.21,10.27,404361,0
+VLRS.US,D,20220701,000000,10.14,10.37,9.81,10.12,298400,0
+VLRS.US,D,20220705,000000,9.8,9.96,9.54,9.84,783555,0
+VLRS.US,D,20220706,000000,9.75,9.85,9.245,9.67,2747922,0
+VLRS.US,D,20220707,000000,9.75,9.9,9.295,9.3,868034,0
+VLRS.US,D,20220708,000000,9.31,9.61,9.285,9.47,642478,0
+VLRS.US,D,20220711,000000,9.3,9.44,8.94,8.94,504628,0
+VLRS.US,D,20220712,000000,8.98,9.34,8.67,9.14,807708,0
+VLRS.US,D,20220713,000000,8.84,9.41,8.77,9.4,561365,0
+VLRS.US,D,20220714,000000,9.16,9.29,9.04,9.26,475927,0
+VLRS.US,D,20220715,000000,9.4,9.4,9.11,9.21,160987,0
+VLRS.US,D,20220718,000000,9.34,9.66,9.19,9.23,354838,0
+VLRS.US,D,20220719,000000,9.37,9.62,9.25,9.6,300380,0
+VLRS.US,D,20220720,000000,9.6,10.38,9.565,10.36,969289,0
+VLRS.US,D,20220721,000000,10.15,10.4,9.92,10.34,634492,0
+VLRS.US,D,20220722,000000,10.26,10.26,8.96,8.98,710709,0
+VLRS.US,D,20220725,000000,9.05,9.48,8.7801,9.38,451482,0
+VLRS.US,D,20220726,000000,9.22,9.395,9.175,9.34,238929,0
+VLRS.US,D,20220727,000000,9.51,9.8,9.385,9.74,232594,0
+VLRS.US,D,20220728,000000,9.65,9.84,9.41,9.84,536726,0
+VLRS.US,D,20220729,000000,9.85,9.85,9.58,9.7,737101,0
+VLRS.US,D,20220801,000000,9.59,9.8,9.34,9.37,396945,0
+VLRS.US,D,20220802,000000,9.29,9.3,9.015,9.07,302377,0
+VLRS.US,D,20220803,000000,9.23,9.255,9.02,9.21,647097,0
+VLRS.US,D,20220804,000000,9.25,9.7,9.22,9.37,426305,0
+VLRS.US,D,20220805,000000,9.36,10,9.305,9.94,380820,0
+VLRS.US,D,20220808,000000,9.94,10.58,9.88,10.48,416797,0
+VLRS.US,D,20220809,000000,10.41,10.41,10,10.24,620299,0
+VLRS.US,D,20220810,000000,10.51,10.89,10.29,10.37,552899,0
+VLRS.US,D,20220811,000000,10.62,10.79,10.36,10.62,569569,0
+VLRS.US,D,20220812,000000,10.66,10.9,10.49,10.82,750233,0
+VLRS.US,D,20220815,000000,10.72,11.45,10.7,11.36,646440,0
+VLRS.US,D,20220816,000000,11.4,11.49,11.12,11.27,618220,0
+VLRS.US,D,20220817,000000,11.05,11.13,10.79,10.97,567908,0
+VLRS.US,D,20220818,000000,10.97,11.1,10.82,11.01,608522,0
+VLRS.US,D,20220819,000000,10.82,10.91,10.255,10.27,606028,0
+VLRS.US,D,20220822,000000,10.2,10.2,9.78,9.84,786597,0
+VLRS.US,D,20220823,000000,9.89,10.29,9.89,10.01,1052033,0
+VLRS.US,D,20220824,000000,10.01,10.545,10.01,10.16,702770,0
+VLRS.US,D,20220825,000000,10.22,10.43,10.07,10.22,518287,0
+VLRS.US,D,20220826,000000,10.16,10.205,9.15,9.51,1181175,0
+VLRS.US,D,20220829,000000,9.37,9.55,9.28,9.3,400058,0
+VLRS.US,D,20220830,000000,9.42,9.5,8.99,9.25,967000,0
+VLRS.US,D,20220831,000000,9.31,9.33,8.86,8.88,413430,0
+VLRS.US,D,20220901,000000,8.74,8.83,8.085,8.43,1080037,0
+VLRS.US,D,20220902,000000,8.65,8.665,8.16,8.66,642658,0
+VLRS.US,D,20220906,000000,8.74,8.74,8.24,8.45,602333,0
+VLRS.US,D,20220907,000000,8.44,8.77,8.36,8.75,925588,0
+VLRS.US,D,20220908,000000,8.6,8.93,8.48,8.84,586087,0
+VLRS.US,D,20220909,000000,9,9.345,8.8708,9.28,1647405,0
+VLRS.US,D,20220912,000000,9.4,9.99,9.365,9.77,1108778,0
+VLRS.US,D,20220913,000000,9.38,9.5,8.91,8.99,816664,0
+VLRS.US,D,20220914,000000,8.91,9.12,8.79,9.01,542942,0
+VLRS.US,D,20220915,000000,8.94,9.19,8.85,8.99,371308,0
+VLRS.US,D,20220916,000000,8.75,8.8,8.61,8.68,477211,0
+VLRS.US,D,20220919,000000,8.59,8.965,8.59,8.92,280964,0
+VLRS.US,D,20220920,000000,8.81,8.918,8.66,8.77,720604,0
+VLRS.US,D,20220921,000000,8.83,8.93,8.61,8.61,542801,0
+VLRS.US,D,20220922,000000,8.635,8.64,8.27,8.27,544753,0
+VLRS.US,D,20220923,000000,8.08,8.17,7.54,7.78,729388,0
+VLRS.US,D,20220926,000000,7.67,7.8,7.02,7.02,773012,0
+VLRS.US,D,20220927,000000,7.14,7.27,7.09,7.15,546700,0
+VLRS.US,D,20220928,000000,7.19,7.66,7.19,7.63,533680,0
+VLRS.US,D,20220929,000000,7.47,7.58,7.27,7.33,637132,0
+VLRS.US,D,20220930,000000,7.3,7.34,6.98,6.99,713204,0
+VLRS.US,D,20221003,000000,7.14,7.46,6.86,7.38,372928,0
+VLRS.US,D,20221004,000000,7.67,8.13,7.57,8.13,352356,0
+VLRS.US,D,20221005,000000,7.92,8.16,7.72,8.12,323989,0
+VLRS.US,D,20221006,000000,8.05,8.29,7.99,8.11,220263,0
+VLRS.US,D,20221007,000000,7.97,8.06,7.7,7.8,270702,0
+VLRS.US,D,20221010,000000,7.81,7.89,7.65,7.78,130527,0
+VLRS.US,D,20221011,000000,7.86,7.87,7.425,7.48,308803,0
+VLRS.US,D,20221012,000000,7.44,7.52,7.28,7.4,363744,0
+VLRS.US,D,20221013,000000,7.2,7.72,7.11,7.42,443450,0
+VLRS.US,D,20221014,000000,7.51,7.54,7.1,7.16,518254,0
+VLRS.US,D,20221017,000000,7.33,7.675,7.27,7.58,481210,0
+VLRS.US,D,20221018,000000,7.85,8.05,7.74,7.91,421311,0
+VLRS.US,D,20221019,000000,7.82,7.965,7.7,7.86,313911,0
+VLRS.US,D,20221020,000000,7.9,8.13,7.8,7.89,354537,0
+VLRS.US,D,20221021,000000,7.89,8.385,7.84,8.37,661510,0
+VLRS.US,D,20221024,000000,8.37,8.76,8.22,8.66,418262,0
+VLRS.US,D,20221025,000000,8.21,8.68,8.21,8.29,1293486,0
+VLRS.US,D,20221026,000000,8.26,8.48,8.135,8.17,453012,0
+VLRS.US,D,20221027,000000,8.33,8.47,8.09,8.11,453378,0
+VLRS.US,D,20221028,000000,8.18,8.33,8.03,8.2,320543,0
+VLRS.US,D,20221031,000000,8.18,8.5,8.171,8.38,726161,0
+VLRS.US,D,20221101,000000,8.52,8.6,8.2901,8.5,526045,0
+VLRS.US,D,20221102,000000,8.5,8.69,7.99,8,311865,0
+VLRS.US,D,20221103,000000,7.99,8.26,7.841,8.15,675907,0
+VLRS.US,D,20221104,000000,8.36,8.605,8.26,8.53,568412,0
+VLRS.US,D,20221107,000000,8.6,9.105,8.55,8.84,490245,0
+VLRS.US,D,20221108,000000,8.86,8.8608,8.63,8.7,494765,0
+VLRS.US,D,20221109,000000,8.61,8.81,8.535,8.76,327158,0
+VLRS.US,D,20221110,000000,9,9.67,8.89,9.54,548471,0
+VLRS.US,D,20221111,000000,9.47,10.15,9.46,9.95,321706,0
+VLRS.US,D,20221114,000000,9.9,10.31,9.725,10.29,724945,0
+VLRS.US,D,20221115,000000,10.53,10.81,10.375,10.55,375027,0
+VLRS.US,D,20221116,000000,10.49,10.85,10.47,10.59,811063,0
+VLRS.US,D,20221117,000000,10.35,10.59,10.04,10.12,486968,0
+VLRS.US,D,20221118,000000,10.34,10.4,9.83,9.98,277985,0
+VLRS.US,D,20221121,000000,9.88,10.26,9.88,10.23,284591,0
+VLRS.US,D,20221122,000000,10.3,10.3,10.01,10.16,150850,0
+VLRS.US,D,20221123,000000,10.11,10.32,10.07,10.21,436025,0
+VLRS.US,D,20221125,000000,10.23,10.265,10.16,10.23,70420,0
+VLRS.US,D,20221128,000000,10.07,10.17,9.87,9.98,912709,0
+VLRS.US,D,20221129,000000,9.97,10.2,9.795,9.88,283865,0
+VLRS.US,D,20221130,000000,9.88,9.98,9.43,9.98,483308,0
+VLRS.US,D,20221201,000000,10.05,10.31,9.96,10.22,229622,0
+VLRS.US,D,20221202,000000,9.98,10.14,9.75,9.87,565388,0
+VLRS.US,D,20221205,000000,9.74,9.77,9.45,9.63,316685,0
+VLRS.US,D,20221206,000000,9.83,9.83,9.41,9.59,773398,0
+VLRS.US,D,20221207,000000,9.61,9.63,9.08,9.38,2456612,0
+VLRS.US,D,20221208,000000,9.49,9.78,9.33,9.61,384833,0
+VLRS.US,D,20221209,000000,9.56,9.81,9.55,9.78,260372,0
+VLRS.US,D,20221212,000000,9.79,10.06,9.62,10.02,144955,0
+VLRS.US,D,20221213,000000,10.04,10.33,9.77,9.84,586150,0
+VLRS.US,D,20221214,000000,9.82,9.889,9.48,9.74,446781,0
+VLRS.US,D,20221215,000000,9.61,9.635,9.39,9.42,192343,0
+VLRS.US,D,20221216,000000,9.38,9.38,8.88,8.89,589245,0
+VLRS.US,D,20221219,000000,8.95,8.98,8.54,8.56,494372,0
+VLRS.US,D,20221220,000000,8.5,8.66,8.445,8.54,514532,0
+VLRS.US,D,20221221,000000,8.65,8.83,8.53,8.57,561072,0
+VLRS.US,D,20221222,000000,8.59,8.6,8.06,8.37,645396,0
+VLRS.US,D,20221223,000000,8.34,8.56,8.25,8.53,479520,0
+VLRS.US,D,20221227,000000,8.5,8.55,8.36,8.4,569534,0
+VLRS.US,D,20221228,000000,8.41,8.46,7.94,7.96,425281,0
+VLRS.US,D,20221229,000000,7.95,8.425,7.95,8.38,545973,0
+VLRS.US,D,20221230,000000,8.31,8.42,8.17,8.36,668654,0
+VLRS.US,D,20230103,000000,8.36,8.51,7.78,7.78,488473,0
+VLRS.US,D,20230104,000000,7.85,8.77,7.8,8.77,545520,0
+VLRS.US,D,20230105,000000,8.66,9.04,8.66,8.89,532832,0
+VLRS.US,D,20230106,000000,9.03,9.46,8.88,9.37,234471,0
+VLRS.US,D,20230109,000000,9.52,9.995,9.48,9.93,323634,0
+VLRS.US,D,20230110,000000,9.95,10.14,9.78,10.14,258365,0
+VLRS.US,D,20230111,000000,10.19,10.51,10.05,10.51,390997,0
+VLRS.US,D,20230112,000000,10.56,10.83,10.44,10.71,348233,0
+VLRS.US,D,20230113,000000,10.67,10.92,10.5,10.6,285174,0
+VLRS.US,D,20230117,000000,10.53,10.65,10.25,10.61,264120,0
+VLRS.US,D,20230118,000000,10.5,10.91,10.5,10.78,285352,0
+VLRS.US,D,20230119,000000,10.75,11.09,10.74,11.06,505082,0
+VLRS.US,D,20230120,000000,11.24,11.65,10.96,11.01,919312,0
+VLRS.US,D,20230123,000000,11.15,11.39,11,11.05,482188,0
+VLRS.US,D,20230124,000000,10.88,11.34,10.77,11.16,337568,0
+VLRS.US,D,20230125,000000,11.01,11.38,11.01,11.37,536779,0
+VLRS.US,D,20230126,000000,11.5,11.5,11.215,11.28,253632,0
+VLRS.US,D,20230127,000000,11.11,11.27,10.93,10.97,378318,0
+VLRS.US,D,20230130,000000,11,11.18,10.85,10.87,325848,0
+VLRS.US,D,20230131,000000,10.89,11.15,10.74,11.08,470635,0
+VLRS.US,D,20230201,000000,11.2,11.31,10.9,11.24,1083053,0
+VLRS.US,D,20230202,000000,11.36,11.88,11.34,11.6,551917,0
+VLRS.US,D,20230203,000000,11.44,11.54,11.2,11.26,308223,0
+VLRS.US,D,20230206,000000,11.12,11.22,10.955,11,172200,0
+VLRS.US,D,20230207,000000,10.95,11.46,10.95,11.42,343772,0
+VLRS.US,D,20230208,000000,11.3,11.72,11.21,11.71,581234,0
+VLRS.US,D,20230209,000000,11.8,11.87,11.32,11.35,349755,0
+VLRS.US,D,20230210,000000,11.31,11.37,10.87,11.1,307505,0
+VLRS.US,D,20230213,000000,11.14,11.57,11.11,11.34,210218,0
+VLRS.US,D,20230214,000000,11.29,11.39,11.06,11.32,313152,0
+VLRS.US,D,20230215,000000,11.14,11.429,11.05,11.38,221939,0
+VLRS.US,D,20230216,000000,11.31,11.67,11.08,11.33,275435,0
+VLRS.US,D,20230217,000000,11.2,11.36,11.17,11.25,136292,0
+VLRS.US,D,20230221,000000,11.23,11.27,10.84,10.9,407553,0
+VLRS.US,D,20230222,000000,11.13,11.89,11.05,11.29,828854,0
+VLRS.US,D,20230223,000000,11.52,11.85,11.26,11.52,521768,0
+VLRS.US,D,20230224,000000,11.3,11.64,11.16,11.51,364459,0
+VLRS.US,D,20230227,000000,11.78,11.97,11.54,11.78,268856,0
+VLRS.US,D,20230228,000000,11.71,11.95,11.7,11.72,231901,0
+VLRS.US,D,20230301,000000,11.7,12.02,11.7,11.92,205927,0
+VLRS.US,D,20230302,000000,11.84,11.84,11.54,11.62,205941,0
+VLRS.US,D,20230303,000000,11.65,11.97,11.615,11.95,194972,0
+VLRS.US,D,20230306,000000,12.06,12.251,11.96,11.98,216844,0
+VLRS.US,D,20230307,000000,12,12.1,11.91,12.03,326474,0
+VLRS.US,D,20230308,000000,12.03,12.14,11.92,12.01,215665,0
+VLRS.US,D,20230309,000000,12.02,12.57,11.99,12.44,413281,0
+VLRS.US,D,20230310,000000,12.36,12.36,11.13,11.25,737900,0
+VLRS.US,D,20230313,000000,10.72,10.995,10.483,10.54,669818,0
+VLRS.US,D,20230314,000000,10.73,11,10.6,10.75,472374,0
+VLRS.US,D,20230315,000000,10.48,10.515,9.98,10.37,418965,0
+VLRS.US,D,20230316,000000,10.29,10.835,10.1,10.74,247997,0
+VLRS.US,D,20230317,000000,10.66,10.7,10.175,10.35,513227,0
+VLRS.US,D,20230320,000000,10.4,10.53,10.262,10.37,172474,0
+VLRS.US,D,20230321,000000,10.56,10.96,10.52,10.87,253071,0
+VLRS.US,D,20230322,000000,10.98,11.43,10.87,11.13,748564,0
+VLRS.US,D,20230323,000000,11.28,11.46,11.015,11.17,452059,0
+VLRS.US,D,20230324,000000,11.09,11.26,10.75,11.13,290321,0
+VLRS.US,D,20230327,000000,11.16,11.39,11.07,11.25,288726,0
+VLRS.US,D,20230328,000000,11.21,11.69,11.21,11.52,170651,0
+VLRS.US,D,20230329,000000,11.56,11.99,11.55,11.9,338511,0
+VLRS.US,D,20230330,000000,12,12.19,11.91,12.15,451912,0
+VLRS.US,D,20230331,000000,12.3,12.58,12.14,12.44,690748,0
+VLRS.US,D,20230403,000000,12.18,12.41,11.39,11.6,459216,0
+VLRS.US,D,20230404,000000,11.65,11.67,11.415,11.57,260751,0
+VLRS.US,D,20230405,000000,11.53,11.53,10.93,11.08,205294,0
+VLRS.US,D,20230406,000000,11.13,11.15,10.81,10.81,146192,0
+VLRS.US,D,20230410,000000,10.79,11.165,10.79,11.11,396792,0
+VLRS.US,D,20230411,000000,11.24,11.39,11.195,11.28,169979,0
+VLRS.US,D,20230412,000000,11.51,11.51,11.07,11.26,302239,0
+VLRS.US,D,20230413,000000,11.6,12.645,11.5,12.6,705302,0
+VLRS.US,D,20230414,000000,12.6,12.65,11.95,11.99,262345,0
+VLRS.US,D,20230417,000000,12.02,12.19,11.79,12.05,176751,0
+VLRS.US,D,20230418,000000,12.02,12.18,11.73,11.84,172027,0
+VLRS.US,D,20230419,000000,11.66,11.87,11.6,11.8,150454,0
+VLRS.US,D,20230420,000000,11.71,11.87,11.58,11.77,241986,0
+VLRS.US,D,20230421,000000,11.92,11.92,11.53,11.72,204561,0
+VLRS.US,D,20230424,000000,11.81,12.03,11.62,11.75,277003,0
+VLRS.US,D,20230425,000000,11.59,11.6,10.45,10.8,735719,0
+VLRS.US,D,20230426,000000,11.25,11.25,10.79,10.84,245882,0
+VLRS.US,D,20230427,000000,11.01,11.43,10.87,11.34,209426,0
+VLRS.US,D,20230428,000000,11.32,11.83,11.32,11.76,507601,0
+VLRS.US,D,20230501,000000,11.67,11.96,11.67,11.91,175231,0
+VLRS.US,D,20230502,000000,11.88,12.07,11.57,12.03,333807,0
+VLRS.US,D,20230503,000000,11.96,12.07,11.85,12.01,406130,0
+VLRS.US,D,20230504,000000,12.11,12.11,11.22,11.34,614460,0
+VLRS.US,D,20230505,000000,11.32,11.79,11.32,11.77,427309,0
+VLRS.US,D,20230508,000000,11.84,12.14,11.77,11.97,197438,0
+VLRS.US,D,20230509,000000,11.84,12.02,11.72,11.82,182165,0
+VLRS.US,D,20230510,000000,11.96,12.09,11.78,12.09,239062,0
+VLRS.US,D,20230511,000000,11.92,12.1,11.72,12.06,203159,0
+VLRS.US,D,20230512,000000,11.98,12.09,11.75,12.07,140145,0
+VLRS.US,D,20230515,000000,12.16,12.77,12.065,12.7,375221,0
+VLRS.US,D,20230516,000000,12.63,13.36,12.63,12.95,261195,0
+VLRS.US,D,20230517,000000,13.01,13.34,12.43,13.25,458672,0
+VLRS.US,D,20230518,000000,13.14,13.39,13.08,13.27,150054,0
+VLRS.US,D,20230519,000000,13.24,13.41,13.07,13.09,200871,0
+VLRS.US,D,20230522,000000,13.22,13.22,12.64,12.83,399152,0
+VLRS.US,D,20230523,000000,13.01,13.06,12.61,12.63,295976,0
+VLRS.US,D,20230524,000000,12.32,12.77,12.19,12.75,212703,0
+VLRS.US,D,20230525,000000,12.64,13.04,12.64,12.98,236316,0
+VLRS.US,D,20230526,000000,13.07,13.78,13.06,13.75,373015,0
+VLRS.US,D,20230530,000000,13.9,14.36,13.47,13.6,404728,0
+VLRS.US,D,20230531,000000,13.75,13.88,13.33,13.8,258169,0
+VLRS.US,D,20230601,000000,13.8,14.17,13.795,14.1,241547,0
+VLRS.US,D,20230602,000000,14.39,14.48,14.18,14.22,158011,0
+VLRS.US,D,20230605,000000,14.3,14.37,14.23,14.27,301959,0
+VLRS.US,D,20230606,000000,14.17,14.43,13.6,14.38,374034,0
+VLRS.US,D,20230607,000000,14.64,14.88,14.46,14.47,156474,0
+VLRS.US,D,20230608,000000,14.44,14.64,14.32,14.5,382436,0
+VLRS.US,D,20230609,000000,14.45,14.85,14.45,14.74,185878,0
+VLRS.US,D,20230612,000000,14.94,15.0495,14.49,14.57,372510,0
+VLRS.US,D,20230613,000000,14.66,14.85,14.55,14.61,195859,0
+VLRS.US,D,20230614,000000,14.92,15,14.59,14.99,233511,0
+VLRS.US,D,20230615,000000,14.86,14.86,14.5,14.72,449912,0
+VLRS.US,D,20230616,000000,14.9,14.9,14.535,14.71,181431,0
+VLRS.US,D,20230620,000000,14.24,14.545,14.0691,14.28,241581,0
+VLRS.US,D,20230621,000000,14.18,14.25,13.92,14.14,271578,0
+VLRS.US,D,20230622,000000,14.08,14.21,13.86,14.16,371667,0
+VLRS.US,D,20230623,000000,13.88,14.19,13.7349,13.96,248838,0
+VLRS.US,D,20230626,000000,13.89,14.23,13.8085,14.04,196761,0
+VLRS.US,D,20230627,000000,14.11,14.62,14.02,14.19,526374,0
+VLRS.US,D,20230628,000000,14.1,14.36,13.995,14.22,270860,0
+VLRS.US,D,20230629,000000,14.11,14.18,13.96,14.13,232661,0
+VLRS.US,D,20230630,000000,14.34,14.34,13.95,13.95,153742,0
+VLRS.US,D,20230703,000000,13.9,14.43,13.9,14.18,96575,0
+VLRS.US,D,20230705,000000,14.02,14.35,13.86,13.91,494987,0
+VLRS.US,D,20230706,000000,13.69,13.7389,13.232,13.28,359878,0
+VLRS.US,D,20230707,000000,13.28,13.59,13.28,13.52,333328,0
+VLRS.US,D,20230710,000000,13.82,14.05,13.34,13.35,332162,0
+VLRS.US,D,20230711,000000,13.45,13.8,13.45,13.73,487700,0
+VLRS.US,D,20230712,000000,14.04,14.04,13.69,13.7,310422,0
+VLRS.US,D,20230713,000000,13.85,14.075,13.79,13.96,394004,0
+VLRS.US,D,20230714,000000,13.96,13.96,13.48,13.49,288814,0
+VLRS.US,D,20230717,000000,13.38,13.445,13.07,13.43,306931,0
+VLRS.US,D,20230718,000000,13.61,13.69,13.37,13.61,793284,0
+VLRS.US,D,20230719,000000,13.75,13.77,13.57,13.7,161751,0
+VLRS.US,D,20230720,000000,13.93,13.97,13.57,13.71,275105,0
+VLRS.US,D,20230721,000000,13.89,13.89,13.7,13.87,205472,0
+VLRS.US,D,20230724,000000,13.98,13.98,13.57,13.68,255419,0
+VLRS.US,D,20230725,000000,13.5,13.5,12.241,12.69,989996,0
+VLRS.US,D,20230726,000000,12.6,13.04,12.39,12.91,614884,0
+VLRS.US,D,20230727,000000,12.76,13,12.245,12.25,566845,0
+VLRS.US,D,20230728,000000,12.45,12.63,12.37,12.38,431814,0
+VLRS.US,D,20230731,000000,12.35,12.54,11.945,11.98,378581,0
+VLRS.US,D,20230801,000000,11.91,12,11.555,11.6,380096,0
+VLRS.US,D,20230802,000000,11.5,11.52,11.1762,11.34,317433,0
+VLRS.US,D,20230803,000000,11.18,11.33,11.03,11.09,253043,0
+VLRS.US,D,20230804,000000,11.09,11.54,11.09,11.41,705332,0
+VLRS.US,D,20230807,000000,11.61,11.73,11.38,11.7,307808,0
+VLRS.US,D,20230808,000000,11.55,11.605,11.39,11.51,320505,0
+VLRS.US,D,20230809,000000,11.53,11.58,11.2575,11.38,437619,0
+VLRS.US,D,20230810,000000,11.41,11.51,11.12,11.2,326740,0
+VLRS.US,D,20230811,000000,11.18,11.2097,10.56,10.74,505470,0
+VLRS.US,D,20230814,000000,10.75,10.75,10.36,10.42,195523,0
+VLRS.US,D,20230815,000000,10.38,10.41,10.14,10.29,232882,0
+VLRS.US,D,20230816,000000,10.31,10.33,10.075,10.1,224877,0
+VLRS.US,D,20230817,000000,10.12,10.13,9.78,9.83,172792,0
+VLRS.US,D,20230818,000000,9.7,10,9.68,9.85,165501,0
+VLRS.US,D,20230821,000000,9.88,9.92,9.58,9.6,436864,0
+VLRS.US,D,20230822,000000,9.64,9.7,9.5,9.68,360034,0
+VLRS.US,D,20230823,000000,9.68,9.78,9.55,9.61,726972,0
+VLRS.US,D,20230824,000000,9.57,9.6647,9.33,9.33,286824,0
+VLRS.US,D,20230825,000000,9.38,9.38,9.07,9.22,280257,0
+VLRS.US,D,20230828,000000,9.3,9.7,9.29,9.64,257833,0
+VLRS.US,D,20230829,000000,9.62,10.069,9.61,10.02,380547,0
+VLRS.US,D,20230830,000000,10.04,10.235,10.03,10.15,196315,0
+VLRS.US,D,20230831,000000,10.22,10.26,9.89,10,450177,0
+VLRS.US,D,20230901,000000,10.09,10.13,9.72,9.77,414167,0
+VLRS.US,D,20230905,000000,9.99,10,9.285,9.3,462807,0
+VLRS.US,D,20230906,000000,9.17,9.39,8.97,9.24,532048,0
+VLRS.US,D,20230907,000000,9.16,9.28,8.87,9.08,404758,0
+VLRS.US,D,20230908,000000,9.07,10.28,9.07,10.19,1609972,0
+VLRS.US,D,20230911,000000,10.38,10.46,9.75,9.99,674006,0
+VLRS.US,D,20230912,000000,9.94,10.11,9.765,9.9,385074,0
+VLRS.US,D,20230913,000000,9.79,9.8,9.35,9.38,381297,0
+VLRS.US,D,20230914,000000,9.44,9.85,9.12,9.41,1427584,0
+VLRS.US,D,20230915,000000,9.52,9.74,8.935,8.98,1578849,0
+VLRS.US,D,20230918,000000,9.01,9.01,8.47,8.51,989329,0
+VLRS.US,D,20230919,000000,8.5,8.86,8.329,8.5,1250999,0
+VLRS.US,D,20230920,000000,8.6,8.77,8.41,8.68,342453,0
+VLRS.US,D,20230921,000000,8.58,8.58,8.26,8.26,276186,0
+VLRS.US,D,20230922,000000,8.3,8.3998,8,8.01,815469,0
+VLRS.US,D,20230925,000000,8,8.04,7.47,7.49,606431,0
+VLRS.US,D,20230926,000000,7.43,7.44,6.785,7.06,1196955,0
+VLRS.US,D,20230927,000000,7.06,7.37,7.01,7.3,1549965,0
+VLRS.US,D,20230928,000000,7.29,7.39,6.915,7.19,1112476,0
+VLRS.US,D,20230929,000000,7.31,7.31,6.78,6.79,1410147,0
+VLRS.US,D,20231002,000000,6.82,6.85,6.1,6.39,1118611,0
+VLRS.US,D,20231003,000000,6.42,6.505,6.2,6.27,2480057,0
+VLRS.US,D,20231004,000000,6.29,6.745,6.29,6.74,2801379,0
+VLRS.US,D,20231005,000000,6.59,6.75,6.21,6.4,1722804,0
+VLRS.US,D,20231006,000000,6.37,7.08,6.37,6.83,1482324,0
+VLRS.US,D,20231009,000000,6.72,6.73,6.37,6.47,685941,0
+VLRS.US,D,20231010,000000,6.58,6.92,6.53,6.83,1074499,0
+VLRS.US,D,20231011,000000,6.87,6.93,6.63,6.92,1089813,0
+VLRS.US,D,20231012,000000,6.95,6.95,6.65,6.75,761265,0
+VLRS.US,D,20231013,000000,6.68,6.81,6.63,6.69,462097,0
+VLRS.US,D,20231016,000000,6.75,6.94,6.63,6.89,435993,0
+VLRS.US,D,20231017,000000,6.74,6.97,6.65,6.74,946521,0
+VLRS.US,D,20231018,000000,6.62,6.65,6.17,6.2,625730,0
+VLRS.US,D,20231019,000000,6.2,6.275,6.075,6.15,939482,0
+VLRS.US,D,20231020,000000,6.13,6.13,5.835,5.91,928284,0
+VLRS.US,D,20231023,000000,5.91,6.28,5.76,6.19,620541,0
+VLRS.US,D,20231024,000000,6.28,6.29,5.94,5.97,393346,0
+VLRS.US,D,20231025,000000,5.56,6.01,5.52,6,791874,0
+VLRS.US,D,20231026,000000,6.03,6.15,5.85,5.89,376915,0
+VLRS.US,D,20231027,000000,5.91,6.1,5.86,5.99,371087,0
+VLRS.US,D,20231030,000000,6.11,6.21,5.99,6.08,276198,0
+VLRS.US,D,20231031,000000,6.05,6.075,5.66,5.71,720616,0
+VLRS.US,D,20231101,000000,5.7,5.76,5.58,5.72,486042,0
+VLRS.US,D,20231102,000000,5.9,6.08,5.87,5.93,335841,0
+VLRS.US,D,20231103,000000,6.06,6.5884,6.051,6.45,882340,0
+VLRS.US,D,20231106,000000,6.44,6.59,6.23,6.23,587170,0
+VLRS.US,D,20231107,000000,6.27,6.76,6.17,6.74,452821,0
+VLRS.US,D,20231108,000000,6.77,6.96,6.67,6.68,517054,0
+VLRS.US,D,20231109,000000,6.77,6.77,6.24,6.26,689144,0
+VLRS.US,D,20231110,000000,6.26,6.44,6.17,6.26,635224,0
+VLRS.US,D,20231113,000000,6.25,6.25,5.98,6.02,539717,0
+VLRS.US,D,20231114,000000,6.32,6.55,6.32,6.46,1030087,0
+VLRS.US,D,20231115,000000,6.51,6.9,6.51,6.63,459665,0
+VLRS.US,D,20231116,000000,6.59,6.74,6.59,6.69,442036,0
+VLRS.US,D,20231117,000000,6.75,6.87,6.66,6.84,319049,0
+VLRS.US,D,20231120,000000,6.8,7.03,6.78,6.94,179311,0
+VLRS.US,D,20231121,000000,6.9,6.98,6.6,6.67,636159,0
+VLRS.US,D,20231122,000000,6.82,6.99,6.68,6.75,800647,0
+VLRS.US,D,20231124,000000,6.87,7.33,6.8,7.15,1084544,0
+VLRS.US,D,20231127,000000,7.08,7.74,7.08,7.59,1188698,0
+VLRS.US,D,20231128,000000,7.63,8.1,7.49,8.04,770805,0
+VLRS.US,D,20231129,000000,8.05,8.24,7.98,8.02,521532,0
+VLRS.US,D,20231130,000000,8.04,8.09,7.86,8.06,506872,0
+VLRS.US,D,20231201,000000,8.08,8.14,7.88,8,322670,0
+VLRS.US,D,20231204,000000,8.1,8.12,7.895,8.01,405037,0
+VLRS.US,D,20231205,000000,7.95,8.27,7.9316,8.25,644802,0
+VLRS.US,D,20231206,000000,8.33,8.785,8.25,8.61,1016136,0
+VLRS.US,D,20231207,000000,8.74,8.79,8.355,8.5,748676,0
+VLRS.US,D,20231208,000000,8.42,8.58,8.24,8.39,452448,0
+VLRS.US,D,20231211,000000,8.3,8.35,8.14,8.22,192242,0
+VLRS.US,D,20231212,000000,8.22,8.22,8.05,8.17,334032,0
+VLRS.US,D,20231213,000000,8.14,8.6,8.08,8.6,426272,0
+VLRS.US,D,20231214,000000,8.58,9.34,8.58,9.26,1018295,0
+VLRS.US,D,20231215,000000,9.26,9.45,9.13,9.18,827120,0
+VLRS.US,D,20231218,000000,9.13,9.285,9.02,9.22,441787,0
+VLRS.US,D,20231219,000000,9.28,9.51,9.265,9.28,332233,0
+VLRS.US,D,20231220,000000,9.27,9.36,8.94,9,637365,0
+VLRS.US,D,20231221,000000,9.21,9.38,9.09,9.31,495930,0
+VLRS.US,D,20231222,000000,9.3,9.5,9.19,9.49,758483,0
+VLRS.US,D,20231226,000000,9.66,9.66,9.24,9.25,745262,0
+VLRS.US,D,20231227,000000,9.3,9.61,9.22,9.6,376010,0
+VLRS.US,D,20231228,000000,9.58,9.67,9.435,9.51,306167,0
+VLRS.US,D,20231229,000000,9.52,9.52,9.33,9.38,165267,0
+VLRS.US,D,20240102,000000,9.28,9.39,8.97,9.01,637277,0
+VLRS.US,D,20240103,000000,8.87,9.05,8.82,8.9,478376,0
+VLRS.US,D,20240104,000000,8.88,8.88,8.64,8.73,448659,0
+VLRS.US,D,20240105,000000,8.6,9.15,8.6,8.87,634452,0
+VLRS.US,D,20240108,000000,8.95,9.315,8.875,9.14,370371,0
+VLRS.US,D,20240109,000000,9.05,9.0757,8.66,8.72,239729,0
+VLRS.US,D,20240110,000000,8.75,8.79,8.615,8.7,299128,0
+VLRS.US,D,20240111,000000,8.7,8.85,8.585,8.8,192696,0
+VLRS.US,D,20240112,000000,8.83,9.13,8.3113,8.46,1279287,0
+VLRS.US,D,20240116,000000,8.36,8.36,7.92,8.13,741138,0
+VLRS.US,D,20240117,000000,7.96,8,7.63,7.79,708853,0
+VLRS.US,D,20240118,000000,7.8,8.2063,7.73,8.15,752391,0
+VLRS.US,D,20240119,000000,8.24,8.31,8,8.25,495552,0
+VLRS.US,D,20240122,000000,8.33,8.39,7.98,8.02,610119,0
+VLRS.US,D,20240123,000000,8.14,8.28,8.02,8.19,327972,0
+VLRS.US,D,20240124,000000,8.36,8.425,8.265,8.34,598869,0
+VLRS.US,D,20240125,000000,8.52,8.56,8.1,8.19,633440,0
+VLRS.US,D,20240126,000000,8.16,8.33,8.01,8.07,483159,0
+VLRS.US,D,20240129,000000,8.09,8.32,7.97,8.25,450701,0
+VLRS.US,D,20240130,000000,8.18,8.19,8.01,8.01,546255,0
+VLRS.US,D,20240131,000000,7.97,8.13,7.89,7.92,805016,0
+VLRS.US,D,20240201,000000,7.97,8.11,7.89,7.99,461035,0
+VLRS.US,D,20240202,000000,7.9,8.08,7.77,8.06,405833,0
+VLRS.US,D,20240205,000000,7.97,7.97,7.41,7.41,412183,0
+VLRS.US,D,20240206,000000,7.4,7.91,7.36,7.86,413847,0
+VLRS.US,D,20240207,000000,7.84,7.86,7.58,7.62,328120,0
+VLRS.US,D,20240208,000000,7.65,7.65,7.45,7.54,341823,0
+VLRS.US,D,20240209,000000,7.57,7.6,7.355,7.5,448746,0
+VLRS.US,D,20240212,000000,7.5,7.745,7.47,7.54,200390,0
+VLRS.US,D,20240213,000000,7.38,7.51,7.04,7.05,362609,0
+VLRS.US,D,20240214,000000,7.14,7.335,7.13,7.27,213072,0
+VLRS.US,D,20240215,000000,7.36,7.47,7.25,7.37,225243,0
+VLRS.US,D,20240216,000000,7.37,7.62,7.28,7.52,214130,0
+VLRS.US,D,20240220,000000,7.45,7.66,7.42,7.63,632763,0
+VLRS.US,D,20240221,000000,7.61,7.625,7.32,7.42,386572,0
+VLRS.US,D,20240222,000000,7.39,7.67,7.37,7.4,714060,0
+VLRS.US,D,20240223,000000,7.37,7.47,7.09,7.4,450972,0
+VLRS.US,D,20240226,000000,7.4,7.44,7.26,7.31,435237,0
+VLRS.US,D,20240227,000000,7.82,8.1,7.29,7.32,1297952,0
+VLRS.US,D,20240228,000000,7.35,7.4,7.02,7.24,721584,0
+VLRS.US,D,20240229,000000,7.23,7.37,7.145,7.23,767028,0
+VLRS.US,D,20240301,000000,7.31,7.31,7.05,7.27,448419,0
+VLRS.US,D,20240304,000000,7.29,7.3,7.09,7.12,499142,0
+VLRS.US,D,20240305,000000,7.08,7.35,7.07,7.29,397082,0
+VLRS.US,D,20240306,000000,7.42,7.58,7.365,7.57,521196,0
+VLRS.US,D,20240307,000000,7.48,7.515,7.29,7.33,481409,0
+VLRS.US,D,20240308,000000,7.4,7.51,7.275,7.4,339042,0
+VLRS.US,D,20240311,000000,7.41,7.44,7.255,7.34,229827,0
+VLRS.US,D,20240312,000000,7.3,7.3,7.115,7.17,333318,0
+VLRS.US,D,20240313,000000,7.15,7.49,7.15,7.4,370371,0
+VLRS.US,D,20240314,000000,7.4,7.4,7.115,7.18,286265,0
+VLRS.US,D,20240315,000000,7.15,7.3,7,7.07,537754,0
+VLRS.US,D,20240318,000000,7.07,7.15,6.83,7.09,277949,0
+VLRS.US,D,20240319,000000,7.1,7.1,6.82,6.83,280820,0
+VLRS.US,D,20240320,000000,6.88,7.153,6.8,7.13,334819,0
+VLRS.US,D,20240321,000000,7.19,7.25,7.07,7.23,256311,0
+VLRS.US,D,20240322,000000,7.31,7.312,7.16,7.21,261578,0
+VLRS.US,D,20240325,000000,7.18,7.27,7.055,7.16,277242,0
+VLRS.US,D,20240326,000000,7.18,7.4,7.12,7.25,356003,0
+VLRS.US,D,20240327,000000,7.34,7.4,7.2,7.35,200448,0
+VLRS.US,D,20240328,000000,7.37,7.5,7.36,7.42,213755,0
+VLRS.US,D,20240401,000000,7.45,7.63,7.36,7.56,404496,0
+VLRS.US,D,20240402,000000,7.46,7.77,7.35,7.73,370715,0
+VLRS.US,D,20240403,000000,7.65,7.995,7.65,7.89,276398,0
+VLRS.US,D,20240404,000000,7.94,8.09,7.73,7.73,721263,0
+VLRS.US,D,20240405,000000,7.72,7.9,7.61,7.86,400903,0
+VLRS.US,D,20240408,000000,7.92,8.235,7.78,7.8,609913,0
+VLRS.US,D,20240409,000000,7.82,7.975,7.61,7.63,444075,0
+VLRS.US,D,20240410,000000,7.52,7.695,7.32,7.68,598881,0
+VLRS.US,D,20240411,000000,7.69,7.72,7.455,7.47,171147,0
+VLRS.US,D,20240412,000000,7.41,7.41,6.945,7.05,923102,0
+VLRS.US,D,20240415,000000,7.08,7.435,7.0399,7.22,641102,0
+VLRS.US,D,20240416,000000,7.15,7.15,6.85,7.06,504346,0
+VLRS.US,D,20240417,000000,7.21,7.625,7.1901,7.51,652489,0
+VLRS.US,D,20240418,000000,7.54,7.875,7.4717,7.85,1093855,0
+VLRS.US,D,20240419,000000,7.81,7.965,7.725,7.8,485325,0
+VLRS.US,D,20240422,000000,7.79,8.03,7.64,8.02,953581,0
+VLRS.US,D,20240423,000000,8.54,9.57,8.19,8.48,2132146,0
+VLRS.US,D,20240424,000000,8.55,9.19,8.34,8.68,961006,0
+VLRS.US,D,20240425,000000,8.57,8.8,8.24,8.78,859120,0
+VLRS.US,D,20240426,000000,8.84,8.84,8.365,8.62,587824,0
+VLRS.US,D,20240429,000000,8.68,8.7999,8.2,8.49,861419,0
+VLRS.US,D,20240430,000000,8.41,8.48,8.18,8.19,378643,0
+VLRS.US,D,20240501,000000,8.19,8.36,7.945,8.26,278914,0
+VLRS.US,D,20240502,000000,8.42,8.445,8.245,8.38,540264,0
+VLRS.US,D,20240503,000000,8.5,8.53,8.33,8.42,363392,0
+VLRS.US,D,20240506,000000,8.46,8.635,8.35,8.41,262938,0
+VLRS.US,D,20240507,000000,8.43,8.43,8.23,8.34,323052,0
+VLRS.US,D,20240508,000000,8.31,8.405,8.21,8.33,275201,0
+VLRS.US,D,20240509,000000,8.33,8.495,8.175,8.46,393249,0
+VLRS.US,D,20240510,000000,8.48,8.63,8.365,8.62,301171,0
+VLRS.US,D,20240513,000000,8.68,8.85,8.5,8.51,295261,0
+VLRS.US,D,20240514,000000,8.55,8.84,8.535,8.7,401632,0
+VLRS.US,D,20240515,000000,8.77,8.99,8.61,8.74,355616,0
+VLRS.US,D,20240516,000000,8.65,8.785,8.46,8.5,694109,0
+VLRS.US,D,20240517,000000,8.59,8.81,8.46,8.75,384382,0
+VLRS.US,D,20240520,000000,8.74,8.7505,8.49,8.49,300210,0
+VLRS.US,D,20240521,000000,8.55,8.55,8.185,8.2,407492,0
+VLRS.US,D,20240522,000000,8.17,8.505,8.112,8.35,302441,0
+VLRS.US,D,20240523,000000,8.34,8.345,7.95,7.97,514428,0
+VLRS.US,D,20240524,000000,8.16,8.2,7.77,7.85,339040,0
+VLRS.US,D,20240528,000000,7.92,8.08,7.868,8,220085,0
+VLRS.US,D,20240529,000000,7.83,8.04,7.71,7.97,271080,0
+VLRS.US,D,20240530,000000,8.01,8.09,7.84,7.99,139517,0
+VLRS.US,D,20240531,000000,7.98,8.035,7.775,7.97,212314,0
+VLRS.US,D,20240603,000000,7.81,7.94,7.18,7.22,548593,0
+VLRS.US,D,20240604,000000,7.16,7.23,6.69,6.79,1413444,0
+VLRS.US,D,20240605,000000,6.91,7.3,6.7541,7.2,844704,0
+VLRS.US,D,20240606,000000,7.2,7.31,7.09,7.17,806136,0
+VLRS.US,D,20240607,000000,7.09,7.26,6.9,7.01,872196,0
+VLRS.US,D,20240610,000000,7,7.13,6.93,7.11,241200,0
+VLRS.US,D,20240611,000000,7.01,7.06,6.94,6.96,443225,0
+VLRS.US,D,20240612,000000,6.98,7.09,6.91,6.95,440867,0
+VLRS.US,D,20240613,000000,6.99,7.055,6.795,6.88,582519,0
+VLRS.US,D,20240614,000000,6.88,6.88,6.66,6.71,627407,0
+VLRS.US,D,20240617,000000,6.68,6.73,6.49,6.59,352470,0
+VLRS.US,D,20240618,000000,6.64,6.87,6.6,6.6,369435,0
+VLRS.US,D,20240620,000000,6.69,6.69,6.482,6.54,380877,0
+VLRS.US,D,20240621,000000,6.55,6.57,6.34,6.35,269174,0
+VLRS.US,D,20240624,000000,6.34,6.64,6.34,6.62,207897,0
+VLRS.US,D,20240625,000000,6.7,6.7,6.505,6.61,313895,0
+VLRS.US,D,20240626,000000,6.52,6.52,6.34,6.4,458851,0
+VLRS.US,D,20240627,000000,6.42,6.525,6.285,6.35,471879,0
+VLRS.US,D,20240628,000000,6.39,6.59,6.31,6.36,680010,0
+VLRS.US,D,20240701,000000,6.38,6.41,6.195,6.22,382811,0
+VLRS.US,D,20240702,000000,6.27,6.43,6.23,6.24,725846,0
+VLRS.US,D,20240703,000000,6.24,6.4,6.24,6.36,173841,0
+VLRS.US,D,20240705,000000,6.37,6.43,6.18,6.21,282483,0
+VLRS.US,D,20240708,000000,6.21,6.2647,6.045,6.23,347445,0
+VLRS.US,D,20240709,000000,6.35,6.365,6.23,6.27,183625,0
+VLRS.US,D,20240710,000000,6.31,6.33,6.22,6.29,297967,0
+VLRS.US,D,20240711,000000,6.33,6.435,6.2401,6.43,164154,0
+VLRS.US,D,20240712,000000,6.51,6.65,6.47,6.64,388447,0
+VLRS.US,D,20240715,000000,6.57,6.78,6.57,6.66,504421,0
+VLRS.US,D,20240716,000000,6.67,6.825,6.625,6.81,310099,0
+VLRS.US,D,20240717,000000,6.78,6.78,6.55,6.63,345285,0
+VLRS.US,D,20240718,000000,6.56,6.675,6.36,6.38,763323,0
+VLRS.US,D,20240719,000000,6.36,6.525,6.1299,6.21,1117086,0
+VLRS.US,D,20240722,000000,6.26,6.46,6.2,6.27,1058591,0
+VLRS.US,D,20240723,000000,6.22,6.47,5.85,6.46,2719745,0
+VLRS.US,D,20240724,000000,6.38,6.48,6.03,6.05,709954,0
+VLRS.US,D,20240725,000000,6.04,6.42,6.01,6.35,547545,0
+VLRS.US,D,20240726,000000,6.42,6.535,6.385,6.45,663935,0
+VLRS.US,D,20240729,000000,6.45,6.47,6.25,6.32,614076,0
+VLRS.US,D,20240730,000000,6.32,6.43,6.15,6.16,776972,0
+VLRS.US,D,20240731,000000,6.2,6.26,6.09,6.12,4171719,0
+VLRS.US,D,20240801,000000,6.14,6.17,5.81,5.83,1520474,0
+VLRS.US,D,20240802,000000,5.8,5.84,5.49,5.61,1405081,0
+VLRS.US,D,20240805,000000,5.36,5.56,5.15,5.37,1757523,0
+VLRS.US,D,20240806,000000,5.38,5.59,5.31,5.48,842707,0
+VLRS.US,D,20240807,000000,5.59,5.705,5.38,5.4,970162,0
+VLRS.US,D,20240808,000000,5.46,5.5899,5.44,5.44,495203,0
+VLRS.US,D,20240809,000000,5.44,5.57,5.44,5.52,379657,0
+VLRS.US,D,20240812,000000,5.54,5.5799,5.32,5.37,783745,0
+VLRS.US,D,20240813,000000,5.39,5.59,5.36,5.55,354077,0
+VLRS.US,D,20240814,000000,5.58,5.632,5.505,5.6,240871,0
+VLRS.US,D,20240815,000000,5.62,5.815,5.59,5.72,608188,0
+VLRS.US,D,20240816,000000,5.72,5.785,5.58,5.7,1211753,0
+VLRS.US,D,20240819,000000,5.73,5.73,5.585,5.69,726913,0
+VLRS.US,D,20240820,000000,5.66,5.72,5.54,5.59,552654,0
+VLRS.US,D,20240821,000000,5.62,5.62,5.48,5.58,444339,0
+VLRS.US,D,20240822,000000,5.6,5.63,5.515,5.53,312527,0
+VLRS.US,D,20240823,000000,5.6,5.95,5.595,5.95,478130,0
+VLRS.US,D,20240826,000000,5.87,5.98,5.695,5.82,549645,0
+VLRS.US,D,20240827,000000,5.74,5.845,5.66,5.75,657898,0
+VLRS.US,D,20240828,000000,5.7,5.92,5.7,5.79,392475,0
+VLRS.US,D,20240829,000000,5.89,5.89,5.75,5.79,480623,0
+VLRS.US,D,20240830,000000,5.84,5.86,5.67,5.71,442320,0
+VLRS.US,D,20240903,000000,5.64,5.69,5.52,5.66,669849,0
+VLRS.US,D,20240904,000000,5.61,5.815,5.555,5.6,1061046,0
+VLRS.US,D,20240905,000000,5.65,5.92,5.615,5.91,1651238,0
+VLRS.US,D,20240906,000000,5.92,6.04,5.565,5.96,1603163,0
+VLRS.US,D,20240909,000000,6.03,6.17,5.965,6.15,1152249,0
+VLRS.US,D,20240910,000000,6.13,6.255,6,6.18,774506,0
+VLRS.US,D,20240911,000000,6.17,6.44,6.17,6.44,511579,0
+VLRS.US,D,20240912,000000,6.46,6.66,6.44,6.57,689784,0
+VLRS.US,D,20240913,000000,6.64,6.64,6.445,6.5,655600,0
+VLRS.US,D,20240916,000000,6.52,6.64,6.505,6.6,471407,0
+VLRS.US,D,20240917,000000,6.55,6.81,6.53,6.8,1878254,0
+VLRS.US,D,20240918,000000,6.86,6.95,6.69,6.73,1081428,0
+VLRS.US,D,20240919,000000,6.87,6.87,6.6033,6.62,319065,0
+VLRS.US,D,20240920,000000,6.56,6.595,6.39,6.45,563575,0
+VLRS.US,D,20240923,000000,6.45,6.45,6.32,6.37,309192,0
+VLRS.US,D,20240924,000000,6.55,6.665,6.21,6.29,764205,0
+VLRS.US,D,20240925,000000,6.28,6.45,6.215,6.3,677921,0
+VLRS.US,D,20240926,000000,6.45,6.63,6.42,6.52,1184275,0
+VLRS.US,D,20240927,000000,6.61,6.615,6.52,6.55,598310,0
+VLRS.US,D,20240930,000000,6.49,6.5,6.3,6.33,363576,0
+VLRS.US,D,20241001,000000,6.3,6.35,6.14,6.29,321294,0
+VLRS.US,D,20241002,000000,6.35,6.47,6.21,6.4,939659,0
+VLRS.US,D,20241003,000000,6.36,6.36,6.06,6.09,475245,0
+VLRS.US,D,20241004,000000,6.22,6.365,6.18,6.23,422450,0
+VLRS.US,D,20241007,000000,6.25,6.295,6.095,6.24,658749,0
+VLRS.US,D,20241008,000000,6.21,6.27,6.1791,6.22,262621,0
+VLRS.US,D,20241009,000000,6.21,6.28,6.2094,6.23,232216,0
+VLRS.US,D,20241010,000000,6.18,6.285,6.115,6.24,287271,0
+VLRS.US,D,20241011,000000,6.21,6.3,6.18,6.29,228770,0
+VLRS.US,D,20241014,000000,6.3,6.39,6.23,6.36,275428,0
+VLRS.US,D,20241015,000000,6.38,6.69,6.355,6.66,933081,0
+VLRS.US,D,20241016,000000,6.69,7.03,6.56,6.98,1009975,0
+VLRS.US,D,20241017,000000,6.94,7.08,6.87,6.91,604225,0
+VLRS.US,D,20241018,000000,6.98,7.305,6.85,7.15,1371890,0
+VLRS.US,D,20241021,000000,7.15,7.21,7.005,7.02,684301,0
+VLRS.US,D,20241022,000000,7.12,7.255,7.04,7.17,1604510,0
+VLRS.US,D,20241023,000000,7.24,7.32,6.925,7.07,1170780,0
+VLRS.US,D,20241024,000000,7.09,7.1093,6.95,7.06,661435,0
+VLRS.US,D,20241025,000000,7.04,7.16,7.005,7.09,936641,0
+VLRS.US,D,20241028,000000,7.15,7.61,7.15,7.18,1145218,0
+VLRS.US,D,20241029,000000,7.12,7.42,6.9,7.35,883794,0
+VLRS.US,D,20241030,000000,7.41,7.7,7.36,7.41,939547,0
+VLRS.US,D,20241031,000000,7.39,7.62,7.36,7.36,894032,0
+VLRS.US,D,20241101,000000,7.4,7.52,7.3,7.32,641822,0
+VLRS.US,D,20241104,000000,7.31,7.69,7.31,7.49,1091939,0
+VLRS.US,D,20241105,000000,7.49,7.55,7.235,7.45,1088741,0
+VLRS.US,D,20241106,000000,7.49,7.54,6.955,7.35,1455464,0
+VLRS.US,D,20241107,000000,7.43,7.71,7.43,7.57,884052,0
+VLRS.US,D,20241108,000000,7.48,7.61,7.35,7.59,726386,0
+VLRS.US,D,20241111,000000,7.66,7.705,7.405,7.53,794663,0
+VLRS.US,D,20241112,000000,7.505,7.8702,7.48,7.71,1143378,0
+VLRS.US,D,20241113,000000,7.8099,7.985,7.7,7.7,931888,0
+VLRS.US,D,20241114,000000,7.71,8.29,7.705,8.17,1568609,0
+VLRS.US,D,20241115,000000,8.15,8.27,7.97,8.06,1215111,0
+VLRS.US,D,20241118,000000,8.146,8.47,8.05,8.22,1481003,0
+VLRS.US,D,20241119,000000,8.1,8.28,7.98,8.26,542808,0
+VLRS.US,D,20241120,000000,8.26,8.2999,8,8.05,585163,0
+VLRS.US,D,20241121,000000,8.09,8.105,7.945,7.98,737979,0
+VLRS.US,D,20241122,000000,8.1,8.1,7.72,7.77,847567,0
+VLRS.US,D,20241125,000000,7.91,8.075,7.805,7.83,672860,0
+VLRS.US,D,20241126,000000,7.77,7.83,7.465,7.58,1443772,0
+VLRS.US,D,20241127,000000,7.59,7.746,7.46,7.67,1177669,0
+VLRS.US,D,20241129,000000,7.765,7.82,7.615,7.7,539475,0
+VLRS.US,D,20241202,000000,7.7,7.75,7.5001,7.68,661271,0
+VLRS.US,D,20241203,000000,7.518,7.88,7.47,7.84,711118,0
+VLRS.US,D,20241204,000000,7.795,8.19,7.74,8.19,674961,0
+VLRS.US,D,20241205,000000,8.22,8.6,8.1,8.44,995297,0
+VLRS.US,D,20241206,000000,8.39,8.59,8.33,8.48,461183,0
+VLRS.US,D,20241209,000000,8.49,8.7042,8.3215,8.35,487106,0
+VLRS.US,D,20241210,000000,8.42,8.53,8.33,8.42,464703,0
+VLRS.US,D,20241211,000000,8.415,8.545,8.27,8.52,371960,0
+VLRS.US,D,20241212,000000,8.48,8.68,8.325,8.33,347914,0
+VLRS.US,D,20241213,000000,8.38,8.465,8.29,8.39,258853,0
+VLRS.US,D,20241216,000000,8.34,8.55,8.2601,8.41,482832,0
+VLRS.US,D,20241217,000000,8.385,8.42,8.165,8.38,441976,0
+VLRS.US,D,20241218,000000,8.395,8.5,8.045,8.13,509246,0
+VLRS.US,D,20241219,000000,8.15,8.25,7.92,8.1,504070,0
+VLRS.US,D,20241220,000000,8.17,8.17,7.91,7.95,467653,0
+VLRS.US,D,20241223,000000,7.95,7.95,7.755,7.81,326770,0
+VLRS.US,D,20241224,000000,7.82,7.84,7.63,7.76,272250,0
+VLRS.US,D,20241226,000000,7.74,7.88,7.68,7.76,324671,0
+VLRS.US,D,20241227,000000,7.65,7.69,7.545,7.63,195248,0
+VLRS.US,D,20241230,000000,7.59,7.59,7.25,7.43,587128,0
+VLRS.US,D,20241231,000000,7.36,7.51,7.28,7.44,314693,0
+VLRS.US,D,20250102,000000,7.46,7.57,7.4,7.4,486426,0
+VLRS.US,D,20250103,000000,7.44,7.46,7.255,7.43,338980,0
+VLRS.US,D,20250106,000000,7.5899,7.82,7.53,7.72,616485,0
+VLRS.US,D,20250107,000000,7.8,7.92,7.75,7.85,594941,0
+VLRS.US,D,20250108,000000,7.73,7.995,7.635,7.97,524026,0
+VLRS.US,D,20250110,000000,7.9,8.12,7.86,8.12,995014,0
+VLRS.US,D,20250113,000000,8.005,8.28,7.79,8.26,553850,0
+VLRS.US,D,20250114,000000,8.285,8.58,8.28,8.5,503688,0
+VLRS.US,D,20250115,000000,8.73,8.73,8.31,8.45,441902,0
+VLRS.US,D,20250116,000000,8.45,8.5,8.31,8.46,405549,0
+VLRS.US,D,20250117,000000,8.46,8.53,8.17,8.24,389226,0
+VLRS.US,D,20250121,000000,8.38,8.755,8.37,8.75,561286,0
+VLRS.US,D,20250122,000000,8.81,8.96,8.78,8.9,619082,0
+VLRS.US,D,20250123,000000,8.9,9,8.73,8.86,538814,0
+VLRS.US,D,20250124,000000,8.99,9,8.87,8.93,372508,0
+VLRS.US,D,20250127,000000,8.88,8.88,8.51,8.55,410846,0
+VLRS.US,D,20250128,000000,8.572,8.63,8.38,8.63,381785,0
+VLRS.US,D,20250129,000000,8.69,8.79,8.6,8.71,335324,0
+VLRS.US,D,20250130,000000,8.75,8.93,8.67,8.76,448879,0
+VLRS.US,D,20250131,000000,8.75,8.79,8.43,8.49,612305,0
+VLRS.US,D,20250203,000000,8.11,8.27,7.85,8.22,1304486,0
+VLRS.US,D,20250204,000000,8.32,8.49,8.2104,8.33,598045,0
+VLRS.US,D,20250205,000000,8.3,8.42,7.85,7.85,658340,0
+VLRS.US,D,20250206,000000,7.97,8.18,7.81,7.84,633146,0
+VLRS.US,D,20250207,000000,7.9372,8.04,7.82,7.92,400628,0
+VLRS.US,D,20250210,000000,7.92,8.03,7.79,7.8,464383,0
+VLRS.US,D,20250211,000000,7.861,7.861,7.64,7.68,554587,0
+VLRS.US,D,20250212,000000,7.7899,7.81,7.625,7.69,492001,0
+VLRS.US,D,20250213,000000,7.71,7.84,7.64,7.74,752589,0
+VLRS.US,D,20250214,000000,7.8,8.15,7.7,8.11,912050,0
+VLRS.US,D,20250218,000000,8.21,8.6,8.17,8.34,587496,0
+VLRS.US,D,20250219,000000,8.375,8.3988,8.1984,8.27,359526,0
+VLRS.US,D,20250220,000000,8.25,8.5,8.22,8.45,464924,0
+VLRS.US,D,20250221,000000,8.42,8.51,7.73,7.77,672685,0
+VLRS.US,D,20250224,000000,7.7,7.83,6.78,6.79,1179790,0
+VLRS.US,D,20250225,000000,6.855,6.86,6.53,6.53,919095,0
+VLRS.US,D,20250226,000000,6.52,6.6,6.33,6.4,867364,0
+VLRS.US,D,20250227,000000,6.415,6.48,6.2601,6.35,738864,0
+VLRS.US,D,20250228,000000,6.34,6.525,6.2901,6.48,597925,0
+VLRS.US,D,20250303,000000,6.55,6.825,6.26,6.39,959982,0
+VLRS.US,D,20250304,000000,6.18,6.3448,5.945,6.07,1083808,0
+VLRS.US,D,20250305,000000,6.16,6.47,6.05,6.4,985267,0
+VLRS.US,D,20250306,000000,6.37,6.395,6.24,6.26,1826913,0
+VLRS.US,D,20250307,000000,6.25,6.33,5.85,6.08,1244719,0
+VLRS.US,D,20250310,000000,5.98,6.055,5.455,5.53,879720,0
+VLRS.US,D,20250311,000000,5.52,5.605,5.3301,5.51,673922,0
+VLRS.US,D,20250312,000000,5.61,5.67,5.255,5.38,900260,0
+VLRS.US,D,20250313,000000,5.38,5.42,5.17,5.31,673032,0
+VLRS.US,D,20250314,000000,5.39,5.585,5.23,5.53,818964,0
+VLRS.US,D,20250317,000000,5.495,5.64,5.49,5.54,554983,0
+VLRS.US,D,20250318,000000,5.54,5.73,5.47,5.67,1201962,0
+VLRS.US,D,20250319,000000,5.64,5.75,5.625,5.71,1157295,0
+VLRS.US,D,20250320,000000,5.64,5.67,5.55,5.59,553566,0
+VLRS.US,D,20250321,000000,5.51,5.55,5.42,5.54,509255,0
+VLRS.US,D,20250324,000000,5.595,5.71,5.53,5.65,573622,0
+VLRS.US,D,20250325,000000,5.69,5.72,5.48,5.61,614908,0
+VLRS.US,D,20250326,000000,5.56,5.675,5.5299,5.66,1561099,0
+VLRS.US,D,20250327,000000,5.62,5.67,5.5,5.53,1554299,0
+VLRS.US,D,20250328,000000,5.52,5.53,5.305,5.39,1641430,0
+VLRS.US,D,20250331,000000,5.34,5.34,5.2,5.22,646915,0
+VLRS.US,D,20250401,000000,5.2,5.33,5.07,5.25,1513000,0
+VLRS.US,D,20250402,000000,5.2367,5.29,5.16,5.25,738195,0
+VLRS.US,D,20250403,000000,5.23,5.36,5.1,5.25,1538052,0
+VLRS.US,D,20250404,000000,5.075,5.11,4.64,4.86,1894542,0
+VLRS.US,D,20250407,000000,4.74,5.07,4.57,4.86,1125567,0
+VLRS.US,D,20250408,000000,5.1,5.19,4.555,4.67,1336378,0
+VLRS.US,D,20250409,000000,4.7144,5.125,4.39,5.08,1771124,0
+VLRS.US,D,20250410,000000,4.93,4.97,4.635,4.7,1124474,0
+VLRS.US,D,20250411,000000,4.74,4.74,4.55,4.7,639053,0
+VLRS.US,D,20250414,000000,4.7924,4.88,4.52,4.54,1069434,0
+VLRS.US,D,20250415,000000,4.54,4.615,4.48,4.48,596035,0
+VLRS.US,D,20250416,000000,4.515,4.62,4.4,4.53,1200759,0
+VLRS.US,D,20250417,000000,4.4986,4.53,4.32,4.36,837716,0
+VLRS.US,D,20250421,000000,4.44,4.54,4.32,4.43,1235131,0
+VLRS.US,D,20250422,000000,4.48,4.62,4.455,4.53,1154988,0
+VLRS.US,D,20250423,000000,4.66,4.71,4.61,4.65,1663915,0
+VLRS.US,D,20250424,000000,4.572,4.77,4.56,4.69,2336851,0
+VLRS.US,D,20250425,000000,4.7,4.7,4.53,4.68,2187507,0
+VLRS.US,D,20250428,000000,4.68,4.715,3.94,3.94,5554871,0
+VLRS.US,D,20250429,000000,3.925,3.95,3.53,3.59,6425878,0
+VLRS.US,D,20250430,000000,3.58,3.71,3.4902,3.68,1643083,0
+VLRS.US,D,20250501,000000,3.7199,3.72,3.54,3.59,740769,0
+VLRS.US,D,20250502,000000,3.7,3.94,3.68,3.94,3570349,0
+VLRS.US,D,20250505,000000,3.94,4.22,3.805,4.16,3548150,0
+VLRS.US,D,20250506,000000,4.0701,4.155,3.995,4.09,1546181,0
+VLRS.US,D,20250507,000000,4.1,4.19,4.065,4.08,1331613,0
+VLRS.US,D,20250508,000000,4.1,4.13,3.901,4.03,2551393,0
+VLRS.US,D,20250509,000000,4.055,4.14,3.975,3.98,1796890,0
+VLRS.US,D,20250512,000000,4.1219,4.23,4.005,4.13,1375389,0
+VLRS.US,D,20250513,000000,4.16,4.3,4.13,4.28,1031164,0
+VLRS.US,D,20250514,000000,4.29,4.4,4.27,4.37,1723288,0
+VLRS.US,D,20250515,000000,4.335,4.36,4.28,4.32,1370853,0
+VLRS.US,D,20250516,000000,4.3413,4.39,4.275,4.35,1099009,0
+VLRS.US,D,20250519,000000,4.34,4.35,4.15,4.18,1345518,0
+VLRS.US,D,20250520,000000,4.18,4.28,4.16,4.27,798909,0
+VLRS.US,D,20250521,000000,4.26,4.28,4.19,4.25,965079,0
+VLRS.US,D,20250522,000000,4.2,4.29,4.18,4.28,576114,0
+VLRS.US,D,20250523,000000,4.21,4.445,4.175,4.4,1018518,0
+VLRS.US,D,20250527,000000,4.45,4.65,4.45,4.55,1504027,0
+VLRS.US,D,20250528,000000,4.54,4.59,4.49,4.57,1399076,0
+VLRS.US,D,20250529,000000,4.605,4.83,4.605,4.75,1646289,0
+VLRS.US,D,20250530,000000,4.725,4.77,4.575,4.73,1619440,0
+VLRS.US,D,20250602,000000,4.75,4.76,4.575,4.62,1735871,0
+VLRS.US,D,20250603,000000,4.66,4.7,4.56,4.68,997707,0
+VLRS.US,D,20250604,000000,4.7,4.77,4.695,4.75,532064,0
+VLRS.US,D,20250605,000000,4.74,4.81,4.7,4.79,558044,0
+VLRS.US,D,20250606,000000,4.82,4.89,4.765,4.86,343516,0
+VLRS.US,D,20250609,000000,4.91,5.03,4.91,4.99,618062,0
+VLRS.US,D,20250610,000000,4.99,5.04,4.85,4.85,901252,0
+VLRS.US,D,20250611,000000,4.86,4.91,4.61,4.66,869104,0
+VLRS.US,D,20250612,000000,4.615,4.755,4.59,4.66,595890,0
+VLRS.US,D,20250613,000000,4.56,4.63,4.45,4.47,634888,0
+VLRS.US,D,20250616,000000,4.55,4.655,4.43,4.59,824505,0
+VLRS.US,D,20250617,000000,4.55,4.64,4.36,4.39,847864,0
+VLRS.US,D,20250618,000000,4.395,4.47,4.23,4.25,1052241,0
+VLRS.US,D,20250620,000000,4.25,4.3577,4.17,4.19,1033546,0
+VLRS.US,D,20250623,000000,4.16,4.4,4.15,4.29,1573690,0
+VLRS.US,D,20250624,000000,4.39,4.46,4.37,4.42,511823,0
+VLRS.US,D,20250625,000000,4.4,4.43,4.32,4.33,625903,0
+VLRS.US,D,20250626,000000,4.375,4.545,4.31,4.5,719441,0
+VLRS.US,D,20250627,000000,4.5,4.73,4.49,4.67,701209,0
+VLRS.US,D,20250630,000000,4.68,4.775,4.66,4.75,1029992,0
+VLRS.US,D,20250701,000000,4.8,4.875,4.73,4.86,1048640,0
+VLRS.US,D,20250702,000000,4.825,4.915,4.77,4.82,472940,0
+VLRS.US,D,20250703,000000,4.8484,4.92,4.78,4.81,274589,0
+VLRS.US,D,20250707,000000,4.7165,4.9,4.6,4.66,1133449,0
+VLRS.US,D,20250708,000000,4.675,4.74,4.36,4.38,847121,0
+VLRS.US,D,20250709,000000,4.39,4.545,4.345,4.52,833657,0
+VLRS.US,D,20250710,000000,4.6,4.8292,4.55,4.76,813338,0
+VLRS.US,D,20250711,000000,4.72,4.95,4.68,4.93,1181879,0
+VLRS.US,D,20250714,000000,4.93,4.94,4.8,4.88,506434,0
+VLRS.US,D,20250715,000000,4.91,4.91,4.67,4.68,499628,0
+VLRS.US,D,20250716,000000,4.71,4.73,4.59,4.63,336921,0
+VLRS.US,D,20250717,000000,4.6664,4.75,4.639,4.67,522485,0
+VLRS.US,D,20250718,000000,4.75,4.873,4.48,4.5,1234044,0
+VLRS.US,D,20250721,000000,4.57,4.6,4.4,4.41,978674,0
+VLRS.US,D,20250722,000000,4.47,5.11,4.44,5.1,2059248,0
+VLRS.US,D,20250723,000000,5.19,5.48,5.07,5.42,1412406,0
+VLRS.US,D,20250724,000000,5.35,5.525,5.31,5.32,873043,0
+VLRS.US,D,20250725,000000,5.36,5.45,5.23,5.44,695883,0
+VLRS.US,D,20250728,000000,5.42,5.55,5.41,5.53,1510612,0
+VLRS.US,D,20250729,000000,5.56,5.5999,5.441,5.52,1132553,0
+VLRS.US,D,20250730,000000,5.47,5.87,5.45,5.79,998933,0
+VLRS.US,D,20250731,000000,5.78,5.99,5.75,5.89,1011475,0
+VLRS.US,D,20250801,000000,5.76,5.81,5.675,5.72,937610,0
+VLRS.US,D,20250804,000000,5.775,5.9,5.58,5.58,576302,0
+VLRS.US,D,20250805,000000,5.62,5.65,5.49,5.61,446533,0
+VLRS.US,D,20250806,000000,5.65,5.82,5.61,5.81,572731,0
+VLRS.US,D,20250807,000000,5.87,5.9,5.735,5.84,621825,0
+VLRS.US,D,20250808,000000,5.84,5.88,5.59,5.59,411976,0
+VLRS.US,D,20250811,000000,5.585,5.67,5.53,5.65,391219,0
+VLRS.US,D,20250812,000000,5.69,6.02,5.675,6,672381,0
+VLRS.US,D,20250813,000000,6,6.05,5.91,5.91,355659,0
+VLRS.US,D,20250814,000000,5.8,5.865,5.78,5.84,288522,0
+VLRS.US,D,20250815,000000,5.885,5.96,5.82,5.84,287550,0
+VLRS.US,D,20250818,000000,5.8,6.12,5.77,6.11,508886,0
+VLRS.US,D,20250819,000000,6.09,6.12,5.96,6.08,315183,0
+VLRS.US,D,20250820,000000,6.07,6.17,5.96,5.96,562604,0
+VLRS.US,D,20250821,000000,5.93,6.03,5.87,5.87,281105,0
+VLRS.US,D,20250822,000000,5.83,6,5.7,5.95,817831,0
+VLRS.US,D,20250825,000000,5.915,6.08,5.8936,6.04,455700,0
+VLRS.US,D,20250826,000000,6.07,6.18,6.03,6.11,354135,0
+VLRS.US,D,20250827,000000,6.1,6.145,5.99,6.11,582438,0
+VLRS.US,D,20250828,000000,6.145,6.225,6.13,6.17,342567,0
+VLRS.US,D,20250829,000000,6.145,6.2,6.08,6.16,344335,0
+VLRS.US,D,20250902,000000,6.07,6.2,6.06,6.12,333252,0
+VLRS.US,D,20250903,000000,6.11,6.27,6.11,6.17,510998,0
+VLRS.US,D,20250904,000000,6.14,6.185,6.0814,6.11,250798,0
+VLRS.US,D,20250905,000000,6.13,6.32,6.12,6.15,446772,0
+VLRS.US,D,20250908,000000,6.19,6.19,5.99,5.99,334738,0
+VLRS.US,D,20250909,000000,6.04,6.04,5.88,5.92,436731,0
+VLRS.US,D,20250910,000000,5.905,6.25,5.905,6.2,779491,0
+VLRS.US,D,20250911,000000,6.21,6.305,6.2,6.24,388672,0
+VLRS.US,D,20250912,000000,6.245,6.249,6.04,6.04,338003,0
+VLRS.US,D,20250915,000000,6.07,6.2,6,6.17,360118,0
+VLRS.US,D,20250916,000000,6.2153,6.485,6.2,6.42,319528,0
+VLRS.US,D,20250917,000000,6.34,6.6899,6.2952,6.59,614302,0
+VLRS.US,D,20250918,000000,6.66,6.73,6.54,6.69,863561,0
+VLRS.US,D,20250919,000000,6.68,6.82,6.63,6.75,881427,0
+VLRS.US,D,20250922,000000,6.775,6.9,6.695,6.9,596685,0
+VLRS.US,D,20250923,000000,6.9,6.95,6.805,6.86,529153,0
+VLRS.US,D,20250924,000000,6.86,6.86,6.675,6.68,318689,0
+VLRS.US,D,20250925,000000,6.66,6.81,6.64,6.7,344117,0
+VLRS.US,D,20250926,000000,6.7472,6.86,6.73,6.73,471202,0
+VLRS.US,D,20250929,000000,6.8,6.88,6.7,6.82,403748,0
+VLRS.US,D,20250930,000000,6.86,7.19,6.83,7.18,625180,0
+VLRS.US,D,20251001,000000,7.19,7.34,6.805,6.83,822946,0
+VLRS.US,D,20251002,000000,6.85,7,6.835,6.99,574467,0
+VLRS.US,D,20251003,000000,7.02,7.03,6.865,6.93,425033,0
+VLRS.US,D,20251006,000000,6.98,7.0146,6.78,6.88,360225,0
+VLRS.US,D,20251007,000000,6.9254,6.95,6.65,6.71,482167,0
+VLRS.US,D,20251008,000000,6.72,7,6.71,6.85,339362,0
+VLRS.US,D,20251009,000000,6.91,6.93,6.745,6.75,307710,0
+VLRS.US,D,20251010,000000,6.81,6.93,6.6,6.6,391520,0
+VLRS.US,D,20251013,000000,6.56,6.885,6.5118,6.83,275965,0
+VLRS.US,D,20251014,000000,6.8,7.02,6.72,6.97,476552,0
+VLRS.US,D,20251015,000000,7.04,7.08,6.99,7.03,309500,0
+VLRS.US,D,20251016,000000,7.08,7.17,7,7.11,616994,0
+VLRS.US,D,20251017,000000,7.06,7.1499,6.86,7,292496,0
+VLRS.US,D,20251020,000000,7.02,7.03,6.795,6.8,234697,0
+VLRS.US,D,20251021,000000,6.85,6.92,6.74,6.77,363461,0
+VLRS.US,D,20251022,000000,6.74,7.025,6.74,7.01,836603,0
+VLRS.US,D,20251023,000000,6.995,7.23,6.92,7.22,768662,0
+VLRS.US,D,20251024,000000,7.18,7.34,6.8,6.85,946707,0
+VLRS.US,D,20251027,000000,6.925,7.1,6.81,7.05,877564,0
+VLRS.US,D,20251028,000000,7.06,7.47,6.77,6.9,2312643,0
+VLRS.US,D,20251029,000000,6.825,6.86,6.285,6.4,1543223,0
+VLRS.US,D,20251030,000000,6.421,6.55,6.34,6.42,471026,0
+VLRS.US,D,20251031,000000,6.43,6.645,6.35,6.63,429120,0
+VLRS.US,D,20251103,000000,6.67,6.68,6.49,6.59,445156,0
+VLRS.US,D,20251104,000000,6.44,6.5,6.305,6.38,339804,0
+VLRS.US,D,20251105,000000,6.38,6.84,6.34,6.8,632161,0
+VLRS.US,D,20251106,000000,6.78,6.825,6.675,6.73,322522,0
+VLRS.US,D,20251107,000000,6.28,6.73,6.28,6.63,336984,0
+VLRS.US,D,20251110,000000,6.7529,6.78,6.5,6.5,274699,0
+VLRS.US,D,20251111,000000,6.51,6.85,6.5,6.85,409625,0
+VLRS.US,D,20251112,000000,6.85,7,6.77,6.8,337576,0
+VLRS.US,D,20251113,000000,6.8,6.8999,6.615,6.64,197034,0
+VLRS.US,D,20251114,000000,6.465,6.65,6.4,6.46,362361,0
+VLRS.US,D,20251117,000000,6.46,6.53,6.29,6.31,247261,0
+VLRS.US,D,20251118,000000,6.3,6.42,5.79,6.31,1105108,0
+VLRS.US,D,20251119,000000,6.37,6.6,6.28,6.41,419165,0
+VLRS.US,D,20251120,000000,6.49,6.56,6.27,6.31,360342,0
+VLRS.US,D,20251121,000000,6.3,6.48,6.28,6.3,464389,0
+VLRS.US,D,20251124,000000,6.365,6.47,6.265,6.38,779681,0
+VLRS.US,D,20251125,000000,6.45,7.03,6.39,7,740973,0
+VLRS.US,D,20251126,000000,6.97,7.28,6.9599,7.24,463808,0
+VLRS.US,D,20251128,000000,7.2,7.33,7.185,7.3,97390,0
+VLRS.US,D,20251201,000000,7.2,7.39,7.1325,7.35,676494,0
+VLRS.US,D,20251202,000000,7.38,7.69,7.38,7.64,548330,0
+VLRS.US,D,20251203,000000,7.7,7.99,7.69,7.93,438328,0
+VLRS.US,D,20251204,000000,7.92,8,7.745,7.84,392330,0
+VLRS.US,D,20251205,000000,7.855,7.855,7.39,7.47,266890,0
+VLRS.US,D,20251208,000000,7.5,7.51,7.335,7.44,282157,0
+VLRS.US,D,20251209,000000,7.4375,7.67,7.32,7.55,338701,0
+VLRS.US,D,20251210,000000,7.55,7.59,7.41,7.47,185138,0
+VLRS.US,D,20251211,000000,7.5,7.875,7.44,7.74,334134,0
+VLRS.US,D,20251212,000000,7.77,7.845,7.73,7.81,313966,0
+VLRS.US,D,20251215,000000,7.87,7.96,7.67,7.78,247808,0
+VLRS.US,D,20251216,000000,7.76,7.82,7.705,7.82,317599,0
+VLRS.US,D,20251217,000000,7.8,7.96,7.8,7.95,459573,0
+VLRS.US,D,20251218,000000,7.94,8.385,7.92,8.32,925178,0
+VLRS.US,D,20251219,000000,8.965,9.99,8.965,9.49,2741508,0
+VLRS.US,D,20251222,000000,9.5525,9.6385,8.88,9.39,1393921,0
+VLRS.US,D,20251223,000000,9.4,9.49,9.14,9.21,582511,0
+VLRS.US,D,20251224,000000,9.15,9.38,9.13,9.28,178594,0
+VLRS.US,D,20251226,000000,9.25,9.335,9.19,9.22,197797,0
+VLRS.US,D,20251229,000000,9.16,9.185,8.94,8.94,248548,0
+VLRS.US,D,20251230,000000,9.07,9.07,8.82,8.83,208725,0
+VLRS.US,D,20251231,000000,8.76,8.935,8.76,8.88,205825,0
+VLRS.US,D,20260102,000000,8.92,9.27,8.92,9.14,527611,0
+VLRS.US,D,20260105,000000,9.0546,9.46,9.0546,9.35,529083,0
+VLRS.US,D,20260106,000000,9.27,9.39,9,9.24,390496,0
+VLRS.US,D,20260107,000000,9.1,9.34,8.95,9.26,622831,0
+VLRS.US,D,20260108,000000,9.21,9.52,9.21,9.52,913211,0
+VLRS.US,D,20260109,000000,9.49,9.63,9.29,9.45,813114,0
+VLRS.US,D,20260112,000000,9.4059,9.46,9.22,9.26,263010,0
+VLRS.US,D,20260113,000000,9.27,9.325,9.09,9.2,302993,0
+VLRS.US,D,20260114,000000,8.9,9.16,8.695,8.71,670078,0
+VLRS.US,D,20260115,000000,8.78,8.96,8.66,8.88,695970,0
+VLRS.US,D,20260116,000000,8.88,8.88,8.482,8.72,453891,0
+VLRS.US,D,20260120,000000,8.47,8.915,8.41,8.81,439478,0
+VLRS.US,D,20260121,000000,8.85,9,8.79,8.83,439762,0
+VLRS.US,D,20260122,000000,8.99,9.665,8.88,9.63,2211147,0
+VLRS.US,D,20260123,000000,9.59,9.62,9.35,9.59,733856,0
+VLRS.US,D,20260126,000000,9.69,9.6909,9.43,9.44,271182,0
+VLRS.US,D,20260127,000000,9.61,9.6975,9.42,9.59,554435,0
+VLRS.US,D,20260128,000000,9.61,9.705,9.445,9.59,593354,0
+VLRS.US,D,20260129,000000,9.66,9.82,9.34,9.74,1129334,0
+VLRS.US,D,20260130,000000,9.645,9.91,9.6,9.73,1307575,0
+VLRS.US,D,20260202,000000,9.725,10.58,9.64,10.38,1561358,0
+VLRS.US,D,20260203,000000,10.26,10.58,9.99,10.11,798830,0
+VLRS.US,D,20260204,000000,10.02,10.295,9.99,10.23,461221,0
+VLRS.US,D,20260205,000000,10.175,10.35,10.03,10.2,705158,0
+VLRS.US,D,20260206,000000,10.335,10.51,10.33,10.45,854340,0
+VLRS.US,D,20260209,000000,10.63,10.78,10.43,10.47,390422,0
+VLRS.US,D,20260210,000000,10.46,10.7,10.2,10.63,783835,0
+VLRS.US,D,20260211,000000,10.685,10.8,10.16,10.2,280663,0
+VLRS.US,D,20260212,000000,10.15,10.27,10.01,10.12,466769,0
+VLRS.US,D,20260213,000000,10.1,10.2,10.05,10.07,192795,0
+VLRS.US,D,20260217,000000,10.045,10.16,9.965,10.15,443046,0
+VLRS.US,D,20260218,000000,10.01,10.29,9.97,10.18,372620,0
diff --git a/daily/us/nyse stocks/2/vno_o.us.txt b/daily/us/nyse stocks/2/vno_o.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..774bcad8ac65bfe1454de6a923eccc35607ed091
--- /dev/null
+++ b/daily/us/nyse stocks/2/vno_o.us.txt	
@@ -0,0 +1,1101 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VNO_O.US,D,20210930,000000,24.65,24.7,24.375,24.48,104272,0
+VNO_O.US,D,20211001,000000,24.52,24.75,24.51,24.7,126637,0
+VNO_O.US,D,20211004,000000,24.7,24.7,24.46,24.51,70735,0
+VNO_O.US,D,20211005,000000,24.58,24.72,24.51,24.54,117880,0
+VNO_O.US,D,20211006,000000,24.66,24.66,24.54,24.65,99099,0
+VNO_O.US,D,20211007,000000,24.67,24.67,24.5399,24.61,63995,0
+VNO_O.US,D,20211008,000000,24.61,24.62,24.38,24.6,55444,0
+VNO_O.US,D,20211011,000000,24.59,24.61,24.5,24.58,35901,0
+VNO_O.US,D,20211012,000000,24.71,24.74,24.6,24.72,36778,0
+VNO_O.US,D,20211013,000000,24.72,24.78,24.63,24.78,70973,0
+VNO_O.US,D,20211014,000000,24.82,24.94,24.82,24.9,67486,0
+VNO_O.US,D,20211015,000000,24.94,24.94,24.7301,24.85,53367,0
+VNO_O.US,D,20211018,000000,24.82,24.85,24.63,24.77,36805,0
+VNO_O.US,D,20211019,000000,24.84,24.87,24.72,24.78,70398,0
+VNO_O.US,D,20211020,000000,24.84,24.9,24.62,24.69,215158,0
+VNO_O.US,D,20211021,000000,24.71,24.79,24.58,24.79,648144,0
+VNO_O.US,D,20211022,000000,24.78,24.9,24.74,24.87,104956,0
+VNO_O.US,D,20211025,000000,24.89,24.92,24.8,24.84,83874,0
+VNO_O.US,D,20211026,000000,24.89,24.89,24.68,24.83,348939,0
+VNO_O.US,D,20211027,000000,24.77,24.89,24.75,24.85,224856,0
+VNO_O.US,D,20211028,000000,24.88,24.9,24.8,24.82,363017,0
+VNO_O.US,D,20211029,000000,24.86,24.95,24.6825,24.93,1787007,0
+VNO_O.US,D,20211101,000000,24.89,24.95,24.81,24.86,127472,0
+VNO_O.US,D,20211102,000000,24.92,24.97,24.8783,24.95,57270,0
+VNO_O.US,D,20211103,000000,24.95,24.97,24.91,24.94,117343,0
+VNO_O.US,D,20211104,000000,24.95,24.96,24.89,24.89,83812,0
+VNO_O.US,D,20211105,000000,24.93,24.938,24.89,24.89,104696,0
+VNO_O.US,D,20211108,000000,24.9041,24.93,24.86,24.93,48914,0
+VNO_O.US,D,20211109,000000,25,27.45,24.8,24.88,51236,0
+VNO_O.US,D,20211110,000000,24.86,24.86,24.66,24.8,61435,0
+VNO_O.US,D,20211111,000000,24.85,24.86,24.76,24.77,97010,0
+VNO_O.US,D,20211112,000000,24.79,24.81,24.72,24.73,33816,0
+VNO_O.US,D,20211115,000000,24.73,24.76,24.6508,24.71,47706,0
+VNO_O.US,D,20211116,000000,24.675,24.74,24.61,24.65,51972,0
+VNO_O.US,D,20211117,000000,24.65,24.69,24.58,24.65,28729,0
+VNO_O.US,D,20211118,000000,24.71,24.71,24.59,24.6,30292,0
+VNO_O.US,D,20211119,000000,24.65,24.7,24.58,24.69,34386,0
+VNO_O.US,D,20211122,000000,24.7,24.77,24.62,24.68,66880,0
+VNO_O.US,D,20211123,000000,24.63,24.66,24.54,24.6,90903,0
+VNO_O.US,D,20211124,000000,24.61,24.75,24.57,24.7199,51534,0
+VNO_O.US,D,20211126,000000,24.56,24.67,24.43,24.55,54453,0
+VNO_O.US,D,20211129,000000,24.67,24.77,24.58,24.71,35066,0
+VNO_O.US,D,20211130,000000,24.7189,24.7189,24.45,24.47,85714,0
+VNO_O.US,D,20211201,000000,24.56,24.7,24.52,24.55,64088,0
+VNO_O.US,D,20211202,000000,24.53,24.59,24.4,24.52,40393,0
+VNO_O.US,D,20211203,000000,24.62,24.62,24.51,24.56,16850,0
+VNO_O.US,D,20211206,000000,24.62,24.72,24.55,24.68,23704,0
+VNO_O.US,D,20211207,000000,24.78,24.81,24.66,24.8,62459,0
+VNO_O.US,D,20211208,000000,24.8,24.8,24.75,24.8,84129,0
+VNO_O.US,D,20211209,000000,24.79,24.8,24.75,24.77,18469,0
+VNO_O.US,D,20211210,000000,24.75,24.84,24.67,24.72,26377,0
+VNO_O.US,D,20211213,000000,24.7004,24.79,24.7004,24.74,26049,0
+VNO_O.US,D,20211214,000000,24.38,24.5,24.38,24.42,31302,0
+VNO_O.US,D,20211215,000000,24.42,24.42,24.35,24.4,44506,0
+VNO_O.US,D,20211216,000000,24.3716,24.4597,24.3133,24.45,50653,0
+VNO_O.US,D,20211217,000000,24.4313,24.51,24.34,24.35,64300,0
+VNO_O.US,D,20211220,000000,24.32,24.32,24.185,24.275,51509,0
+VNO_O.US,D,20211221,000000,24.31,24.44,24.28,24.41,45032,0
+VNO_O.US,D,20211222,000000,24.43,24.588,24.37,24.42,35774,0
+VNO_O.US,D,20211223,000000,24.49,24.55,24.4,24.4301,38803,0
+VNO_O.US,D,20211227,000000,24.49,24.49,24.23,24.35,90185,0
+VNO_O.US,D,20211228,000000,24.37,24.43,24.26,24.27,59386,0
+VNO_O.US,D,20211229,000000,24.35,24.525,24.34,24.52,53939,0
+VNO_O.US,D,20211230,000000,24.54,24.71,24.5,24.64,96430,0
+VNO_O.US,D,20211231,000000,24.64,24.77,24.5579,24.7,177788,0
+VNO_O.US,D,20220103,000000,24.64,24.65,24.5,24.57,16479,0
+VNO_O.US,D,20220104,000000,24.58,24.62,24.33,24.45,83584,0
+VNO_O.US,D,20220105,000000,24.41,24.5361,24.1,24.3,164545,0
+VNO_O.US,D,20220106,000000,24.21,24.39,24.12,24.39,38490,0
+VNO_O.US,D,20220107,000000,24.3,24.48,24.23,24.46,28796,0
+VNO_O.US,D,20220110,000000,24.35,24.36,24.2,24.36,45082,0
+VNO_O.US,D,20220111,000000,24.28,24.45,24.2661,24.38,28007,0
+VNO_O.US,D,20220112,000000,24.42,24.44,24.33,24.41,11705,0
+VNO_O.US,D,20220113,000000,24.44,24.49,24.4,24.48,21479,0
+VNO_O.US,D,20220114,000000,24.4,24.4493,24.32,24.38,16174,0
+VNO_O.US,D,20220118,000000,24.27,24.34,24.2,24.27,32407,0
+VNO_O.US,D,20220119,000000,24.29,24.34,24.24,24.29,44613,0
+VNO_O.US,D,20220120,000000,24.25,24.42,24.25,24.32,27115,0
+VNO_O.US,D,20220121,000000,24.21,24.38,24.21,24.31,73162,0
+VNO_O.US,D,20220124,000000,24.26,24.26,23.99,24.17,61237,0
+VNO_O.US,D,20220125,000000,24.09,24.11,23.94,23.95,30058,0
+VNO_O.US,D,20220126,000000,23.9751,24.16,23.6,23.65,17109,0
+VNO_O.US,D,20220127,000000,23.73,23.74,22.76,22.76,90935,0
+VNO_O.US,D,20220128,000000,22.84,23.05,22.44,22.66,31221,0
+VNO_O.US,D,20220131,000000,22.8,22.88,22.53,22.79,182335,0
+VNO_O.US,D,20220201,000000,22.87,23.07,22.6601,23.01,63368,0
+VNO_O.US,D,20220202,000000,23.07,23.15,22.66,22.8,78631,0
+VNO_O.US,D,20220203,000000,22.64,22.64,21.54,22.4,95930,0
+VNO_O.US,D,20220204,000000,22.27,22.31,21.8,21.8,44338,0
+VNO_O.US,D,20220207,000000,21.97,22.08,21.55,21.65,48376,0
+VNO_O.US,D,20220208,000000,21.55,21.65,21.25,21.27,48255,0
+VNO_O.US,D,20220209,000000,21.52,21.52,21.23,21.36,117083,0
+VNO_O.US,D,20220210,000000,21.16,21.23,20.36,20.73,125240,0
+VNO_O.US,D,20220211,000000,20.74,21.2489,20.48,20.65,229522,0
+VNO_O.US,D,20220214,000000,20.5,20.5,19.72,19.76,114372,0
+VNO_O.US,D,20220215,000000,19.83,20.14,19.73,19.86,288585,0
+VNO_O.US,D,20220216,000000,19.95,20.44,19.86,20.44,60052,0
+VNO_O.US,D,20220217,000000,20.4,20.66,20.03,20.37,77319,0
+VNO_O.US,D,20220218,000000,20.44,20.62,20.05,20.5,84343,0
+VNO_O.US,D,20220222,000000,20.15,20.59,20.15,20.37,42314,0
+VNO_O.US,D,20220223,000000,20.4,20.5,20.04,20.13,24249,0
+VNO_O.US,D,20220224,000000,19.93,20.21,19.85,20.21,61446,0
+VNO_O.US,D,20220225,000000,20.2999,20.59,20,20.49,80019,0
+VNO_O.US,D,20220228,000000,20.4,20.7899,20.26,20.32,71727,0
+VNO_O.US,D,20220301,000000,20.47,20.73,20.32,20.35,46209,0
+VNO_O.US,D,20220302,000000,20.43,20.45,20.14,20.26,34608,0
+VNO_O.US,D,20220303,000000,20.26,20.35,20.09,20.13,80011,0
+VNO_O.US,D,20220304,000000,20.15,20.15,19.89,19.98,45340,0
+VNO_O.US,D,20220307,000000,20.02,20.03,19.8,19.85,65715,0
+VNO_O.US,D,20220308,000000,19.8,19.91,19.7498,19.78,20627,0
+VNO_O.US,D,20220309,000000,20.11,20.15,19.93,20.12,37060,0
+VNO_O.US,D,20220310,000000,19.93,20.15,19.75,19.97,19801,0
+VNO_O.US,D,20220311,000000,20.06,20.06,19.82,19.86,15907,0
+VNO_O.US,D,20220314,000000,19.67,19.67,19.2107,19.32,95307,0
+VNO_O.US,D,20220315,000000,19.38,19.52,19.3335,19.48,15884,0
+VNO_O.US,D,20220316,000000,19.51,19.77,19.44,19.74,21764,0
+VNO_O.US,D,20220317,000000,19.74,20.39,19.74,20.22,46294,0
+VNO_O.US,D,20220318,000000,20.15,20.38,20.15,20.37,24519,0
+VNO_O.US,D,20220321,000000,20.29,20.48,20.01,20.07,48526,0
+VNO_O.US,D,20220322,000000,19.95,20.08,19.87,20.04,15304,0
+VNO_O.US,D,20220323,000000,20.04,20.09,19.7,19.81,47682,0
+VNO_O.US,D,20220324,000000,19.87,19.93,19.77,19.83,14819,0
+VNO_O.US,D,20220325,000000,19.79,19.79,19.51,19.51,13317,0
+VNO_O.US,D,20220328,000000,19.52,19.655,19.45,19.51,31877,0
+VNO_O.US,D,20220329,000000,19.63,19.97,19.62,19.83,29351,0
+VNO_O.US,D,20220330,000000,19.94,19.94,19.66,19.85,48800,0
+VNO_O.US,D,20220331,000000,19.8467,20.03,19.78,20.03,123213,0
+VNO_O.US,D,20220401,000000,20.04,20.04,19.7457,19.99,15507,0
+VNO_O.US,D,20220404,000000,20.04,20.08,19.975,20.06,20776,0
+VNO_O.US,D,20220405,000000,19.97,20.01,19.52,19.52,35361,0
+VNO_O.US,D,20220406,000000,19.44,19.44,18.95,19.09,67930,0
+VNO_O.US,D,20220407,000000,19.04,19.4,19.04,19.33,27529,0
+VNO_O.US,D,20220408,000000,19.3,19.34,19.13,19.14,17536,0
+VNO_O.US,D,20220411,000000,19.03,19.19,18.9,19.13,68073,0
+VNO_O.US,D,20220412,000000,19.3,19.3299,19.03,19.15,29396,0
+VNO_O.US,D,20220413,000000,19.15,19.24,19.04,19.15,64351,0
+VNO_O.US,D,20220414,000000,19.15,19.15,18.77,19.15,60019,0
+VNO_O.US,D,20220418,000000,19.15,19.17,18.88,18.915,37898,0
+VNO_O.US,D,20220419,000000,18.88,18.99,18.67,18.71,176546,0
+VNO_O.US,D,20220420,000000,18.74,18.85,18.61,18.61,30806,0
+VNO_O.US,D,20220421,000000,18.6954,18.6954,18.12,18.2,37202,0
+VNO_O.US,D,20220422,000000,18.31,18.32,17.625,17.71,49171,0
+VNO_O.US,D,20220425,000000,17.87,18.12,17.77,17.93,45646,0
+VNO_O.US,D,20220426,000000,18,18.01,17.63,17.63,72386,0
+VNO_O.US,D,20220427,000000,17.7,18,17.7,17.95,141705,0
+VNO_O.US,D,20220428,000000,18,18.3,17.845,18.12,43757,0
+VNO_O.US,D,20220429,000000,18.03,18.03,17.4,17.54,238065,0
+VNO_O.US,D,20220502,000000,17.5322,17.5322,16.56,16.81,66530,0
+VNO_O.US,D,20220503,000000,16.99,17.03,16.73,16.92,19267,0
+VNO_O.US,D,20220504,000000,16.93,17.84,16.79,17.84,45632,0
+VNO_O.US,D,20220505,000000,17.67,17.7199,16.95,17.43,26182,0
+VNO_O.US,D,20220506,000000,17.16,17.3602,16.72,16.775,31986,0
+VNO_O.US,D,20220509,000000,16.77,17.0937,16.77,17,54565,0
+VNO_O.US,D,20220510,000000,17.23,17.47,17.06,17.19,47812,0
+VNO_O.US,D,20220511,000000,17.07,17.54,17.01,17.02,48483,0
+VNO_O.US,D,20220512,000000,17.34,17.4223,17,17.07,43890,0
+VNO_O.US,D,20220513,000000,17.42,17.6098,17.17,17.26,34003,0
+VNO_O.US,D,20220516,000000,17.23,17.6452,17.14,17.43,154220,0
+VNO_O.US,D,20220517,000000,17.57,17.6,17.21,17.21,29407,0
+VNO_O.US,D,20220518,000000,17.09,17.35,16.71,16.89,52345,0
+VNO_O.US,D,20220519,000000,16.855,17.05,16.79,17,26520,0
+VNO_O.US,D,20220520,000000,16.9537,17.13,16.59,16.95,39520,0
+VNO_O.US,D,20220523,000000,17.05,17.15,16.6401,16.925,86822,0
+VNO_O.US,D,20220524,000000,16.95,16.95,16.65,16.82,60609,0
+VNO_O.US,D,20220525,000000,16.87,17.3,16.87,17.3,114386,0
+VNO_O.US,D,20220526,000000,17.39,17.7999,17.39,17.58,37098,0
+VNO_O.US,D,20220527,000000,18,18.74,17.83,18.74,43804,0
+VNO_O.US,D,20220531,000000,18.54,18.77,18.27,18.77,102889,0
+VNO_O.US,D,20220601,000000,19,19.1,18.8,19.03,154113,0
+VNO_O.US,D,20220602,000000,18.9,18.95,18.549,18.85,31224,0
+VNO_O.US,D,20220603,000000,18.66,18.93,18.605,18.93,63875,0
+VNO_O.US,D,20220606,000000,18.93,19.01,18.24,18.7,34279,0
+VNO_O.US,D,20220607,000000,18.7,18.7,18.5,18.65,87463,0
+VNO_O.US,D,20220608,000000,18.62,18.64,18.28,18.28,21160,0
+VNO_O.US,D,20220609,000000,18.3,18.32,17.85,17.85,20781,0
+VNO_O.US,D,20220610,000000,17.7,17.8184,17.21,17.75,100620,0
+VNO_O.US,D,20220613,000000,17.33,17.33,16.5,16.5064,40826,0
+VNO_O.US,D,20220614,000000,16.67,16.725,15.99,16.25,52534,0
+VNO_O.US,D,20220615,000000,16.43,16.81,16.13,16.56,32985,0
+VNO_O.US,D,20220616,000000,16.22,16.4548,15.88,16.06,45837,0
+VNO_O.US,D,20220617,000000,16.1,16.43,16.1,16.34,14827,0
+VNO_O.US,D,20220621,000000,16.66,16.96,16.49,16.63,26350,0
+VNO_O.US,D,20220622,000000,16.64,16.8,16.42,16.46,20526,0
+VNO_O.US,D,20220623,000000,16.59,16.72,16.35,16.71,12940,0
+VNO_O.US,D,20220624,000000,16.85,17.25,16.85,17.19,7479,0
+VNO_O.US,D,20220627,000000,17.335,17.45,17.3,17.3,14603,0
+VNO_O.US,D,20220628,000000,17.42,17.64,17.2,17.2,15682,0
+VNO_O.US,D,20220629,000000,17.37,17.47,17.37,17.38,17387,0
+VNO_O.US,D,20220630,000000,17.1,17.32,16.46,17.04,56383,0
+VNO_O.US,D,20220701,000000,17.17,17.21,16.64,17.0896,20029,0
+VNO_O.US,D,20220705,000000,17.17,17.86,17.12,17.82,45519,0
+VNO_O.US,D,20220706,000000,17.72,18.09,17.72,17.86,16999,0
+VNO_O.US,D,20220707,000000,18.0326,18.0326,17.835,17.88,17383,0
+VNO_O.US,D,20220708,000000,17.99,18.45,17.99,18.23,32173,0
+VNO_O.US,D,20220711,000000,18.26,18.45,18.2,18.24,27752,0
+VNO_O.US,D,20220712,000000,18.3764,18.405,18.19,18.3,12221,0
+VNO_O.US,D,20220713,000000,18.03,18.3225,17.84,18.26,25656,0
+VNO_O.US,D,20220714,000000,18.17,18.2643,17.818,18.08,9274,0
+VNO_O.US,D,20220715,000000,18.1595,18.4363,18.1595,18.25,4158,0
+VNO_O.US,D,20220718,000000,18.46,18.46,18.03,18.1,25351,0
+VNO_O.US,D,20220719,000000,18.27,18.27,18.12,18.24,5522,0
+VNO_O.US,D,20220720,000000,18.16,18.27,18.16,18.25,4941,0
+VNO_O.US,D,20220721,000000,18.29,18.35,18.25,18.3,6635,0
+VNO_O.US,D,20220722,000000,18.36,18.49,18.32,18.3301,7679,0
+VNO_O.US,D,20220725,000000,18.39,18.4784,18.2,18.31,18818,0
+VNO_O.US,D,20220726,000000,18.36,18.45,18.3192,18.45,17319,0
+VNO_O.US,D,20220727,000000,18.45,18.5,18.3781,18.5,15792,0
+VNO_O.US,D,20220728,000000,18.44,18.89,18.43,18.72,71819,0
+VNO_O.US,D,20220729,000000,18.73,19.27,18.7,19.19,95806,0
+VNO_O.US,D,20220801,000000,19.34,19.59,19.16,19.58,41792,0
+VNO_O.US,D,20220802,000000,19.54,19.98,19.01,19.69,68870,0
+VNO_O.US,D,20220803,000000,19.588,19.74,19.35,19.63,23116,0
+VNO_O.US,D,20220804,000000,19.66,19.7,19.505,19.7,7330,0
+VNO_O.US,D,20220805,000000,19.51,19.67,19.15,19.35,12712,0
+VNO_O.US,D,20220808,000000,19.38,19.4919,19.26,19.26,19983,0
+VNO_O.US,D,20220809,000000,19.26,19.26,18.7616,19.07,19800,0
+VNO_O.US,D,20220810,000000,19.33,19.33,19.05,19.1,14213,0
+VNO_O.US,D,20220811,000000,19.1,19.23,19.06,19.23,18238,0
+VNO_O.US,D,20220812,000000,19.28,19.65,19.249,19.42,8928,0
+VNO_O.US,D,20220815,000000,19.53,19.62,19.31,19.31,3261,0
+VNO_O.US,D,20220816,000000,19.47,19.6683,19.17,19.45,34483,0
+VNO_O.US,D,20220817,000000,19.35,19.35,19.1776,19.2,9906,0
+VNO_O.US,D,20220818,000000,19.2,19.23,19.004,19.02,18339,0
+VNO_O.US,D,20220819,000000,18.79,18.8,18.5601,18.78,8082,0
+VNO_O.US,D,20220822,000000,18.82,18.82,18.47,18.53,10801,0
+VNO_O.US,D,20220823,000000,18.63,18.7,17.26,17.82,34571,0
+VNO_O.US,D,20220824,000000,17.88,17.92,17.62,17.92,16230,0
+VNO_O.US,D,20220825,000000,18.06,18.21,18.06,18.21,5813,0
+VNO_O.US,D,20220826,000000,18.24,18.24,17.8099,18.11,8553,0
+VNO_O.US,D,20220829,000000,17.98,18.162,17.76,17.84,17179,0
+VNO_O.US,D,20220830,000000,17.94,17.94,17.66,17.7,17550,0
+VNO_O.US,D,20220831,000000,17.79,17.79,17.55,17.6,43323,0
+VNO_O.US,D,20220901,000000,17.47,17.47,17.01,17.15,223650,0
+VNO_O.US,D,20220902,000000,17.26,17.3,17.15,17.25,72921,0
+VNO_O.US,D,20220906,000000,17.23,17.23,16.9,16.935,7254,0
+VNO_O.US,D,20220907,000000,16.92,17.18,16.92,17.1,16061,0
+VNO_O.US,D,20220908,000000,17.17,17.2592,16.95,17,43065,0
+VNO_O.US,D,20220909,000000,17.17,17.5,17.1,17.27,27322,0
+VNO_O.US,D,20220912,000000,17.47,17.64,17.25,17.25,11595,0
+VNO_O.US,D,20220913,000000,17,17.2299,16.8,17.11,21537,0
+VNO_O.US,D,20220914,000000,16.83,16.95,16.56,16.86,71863,0
+VNO_O.US,D,20220915,000000,16.81,16.85,16.65,16.8,29776,0
+VNO_O.US,D,20220916,000000,16.6,16.8092,16.52,16.76,24204,0
+VNO_O.US,D,20220919,000000,16.61,16.705,16.16,16.16,50617,0
+VNO_O.US,D,20220920,000000,16.12,16.34,16.01,16.1838,31032,0
+VNO_O.US,D,20220921,000000,16.29,16.4,16.13,16.24,21168,0
+VNO_O.US,D,20220922,000000,16.23,16.23,15.82,15.85,97582,0
+VNO_O.US,D,20220923,000000,15.9,16,15.43,15.7,69473,0
+VNO_O.US,D,20220926,000000,15.51,15.69,15.38,15.38,44619,0
+VNO_O.US,D,20220927,000000,15.51,15.59,15.3,15.58,96231,0
+VNO_O.US,D,20220928,000000,15.74,15.91,15.5,15.83,33352,0
+VNO_O.US,D,20220929,000000,15.8,15.83,15.44,15.83,23805,0
+VNO_O.US,D,20220930,000000,15.87,16.04,15.6516,16.04,128003,0
+VNO_O.US,D,20221003,000000,16.44,16.44,15.95,16.28,25398,0
+VNO_O.US,D,20221004,000000,16.48,16.48,16.1,16.25,30548,0
+VNO_O.US,D,20221005,000000,16.31,16.31,15.56,15.56,9130,0
+VNO_O.US,D,20221006,000000,15.61,16.1453,15.61,15.7,22957,0
+VNO_O.US,D,20221007,000000,15.58,15.75,15.51,15.53,8079,0
+VNO_O.US,D,20221010,000000,15.64,15.65,15.36,15.39,37576,0
+VNO_O.US,D,20221011,000000,15.45,15.45,15.16,15.29,26873,0
+VNO_O.US,D,20221012,000000,15.24,15.2699,15.02,15.15,49074,0
+VNO_O.US,D,20221013,000000,14.9,15.14,14.7,15.14,18963,0
+VNO_O.US,D,20221014,000000,15.05,15.15,14.95,14.99,10044,0
+VNO_O.US,D,20221017,000000,15.19,15.42,15.021,15.2,27621,0
+VNO_O.US,D,20221018,000000,15.37,15.37,14.82,14.93,90216,0
+VNO_O.US,D,20221019,000000,14.76,14.8499,14.63,14.75,12277,0
+VNO_O.US,D,20221020,000000,14.75,14.75,14.02,14.02,31084,0
+VNO_O.US,D,20221021,000000,14.11,14.11,13.26,13.45,92913,0
+VNO_O.US,D,20221024,000000,13.44,13.44,13.23,13.34,62577,0
+VNO_O.US,D,20221025,000000,13.49,13.65,13.3449,13.45,65314,0
+VNO_O.US,D,20221026,000000,13.45,13.7,13.1232,13.26,37455,0
+VNO_O.US,D,20221027,000000,13.35,13.35,13.1,13.31,48529,0
+VNO_O.US,D,20221028,000000,13.39,13.63,13.3,13.55,10036,0
+VNO_O.US,D,20221031,000000,13.64,13.8,13.54,13.72,17652,0
+VNO_O.US,D,20221101,000000,13.88,14.151,13.5525,13.76,53479,0
+VNO_O.US,D,20221102,000000,13.86,14.23,13.8,13.92,25186,0
+VNO_O.US,D,20221103,000000,13.81,13.9899,13.8,13.87,11972,0
+VNO_O.US,D,20221104,000000,13.93,14.0787,13.9,13.94,20798,0
+VNO_O.US,D,20221107,000000,14.02,14.02,13.84,13.88,21273,0
+VNO_O.US,D,20221108,000000,14.01,14.34,13.88,14.25,42401,0
+VNO_O.US,D,20221109,000000,14.33,14.43,13.93,14.2,57026,0
+VNO_O.US,D,20221110,000000,14.79,15.13,14.72,15.03,54976,0
+VNO_O.US,D,20221111,000000,15.12,15.69,15,15.69,51643,0
+VNO_O.US,D,20221114,000000,15.61,15.7,15.41,15.7,72561,0
+VNO_O.US,D,20221115,000000,15.88,16.3297,15.7,16.01,14095,0
+VNO_O.US,D,20221116,000000,16,16.08,15.75,15.83,62525,0
+VNO_O.US,D,20221117,000000,15.66,15.66,15.46,15.55,76500,0
+VNO_O.US,D,20221118,000000,15.42,15.49,14.91,15.281,42777,0
+VNO_O.US,D,20221121,000000,15.28,15.32,15.12,15.2,21409,0
+VNO_O.US,D,20221122,000000,15.25,15.4755,15.05,15.298,16980,0
+VNO_O.US,D,20221123,000000,15.17,15.44,15.04,15.3645,34034,0
+VNO_O.US,D,20221125,000000,15.41,15.47,15.25,15.47,26271,0
+VNO_O.US,D,20221128,000000,15.445,15.65,15.1601,15.23,59869,0
+VNO_O.US,D,20221129,000000,15.29,15.29,14.8214,15.01,21067,0
+VNO_O.US,D,20221130,000000,15.04,15.42,14.78,15.03,44480,0
+VNO_O.US,D,20221201,000000,15.14,15.39,15.06,15.39,21703,0
+VNO_O.US,D,20221202,000000,15.22,15.6,15.21,15.6,25092,0
+VNO_O.US,D,20221205,000000,15.62,15.62,14.66,14.88,340334,0
+VNO_O.US,D,20221206,000000,14.8,14.8,14.2303,14.77,46309,0
+VNO_O.US,D,20221207,000000,14.76,14.76,14.56,14.7,12080,0
+VNO_O.US,D,20221208,000000,14.65,14.76,14.13,14.28,41099,0
+VNO_O.US,D,20221209,000000,14.3,14.3,13.64,13.75,18426,0
+VNO_O.US,D,20221212,000000,13.83,14.1521,13.75,13.75,46980,0
+VNO_O.US,D,20221213,000000,14.18,14.26,13.845,14.1,59740,0
+VNO_O.US,D,20221214,000000,13.94,14.06,13.8,14.05,37325,0
+VNO_O.US,D,20221215,000000,13.99,13.99,13.75,13.84,30649,0
+VNO_O.US,D,20221216,000000,13.8,13.8,13.59,13.7,21591,0
+VNO_O.US,D,20221219,000000,13.75,13.78,13.57,13.69,38436,0
+VNO_O.US,D,20221220,000000,13.69,13.69,13.25,13.29,68636,0
+VNO_O.US,D,20221221,000000,13.43,13.5,13.32,13.46,68070,0
+VNO_O.US,D,20221222,000000,13.46,13.5155,13.11,13.26,86804,0
+VNO_O.US,D,20221223,000000,13.37,13.64,13.26,13.39,49770,0
+VNO_O.US,D,20221227,000000,13.3,13.37,13.15,13.29,59567,0
+VNO_O.US,D,20221228,000000,13.37,13.37,13.145,13.15,54747,0
+VNO_O.US,D,20221229,000000,13.3,13.35,13.04,13.13,81548,0
+VNO_O.US,D,20221230,000000,13.01,13.68,12.98,13.6,72028,0
+VNO_O.US,D,20230103,000000,13.94,14.04,13.69,13.9,103008,0
+VNO_O.US,D,20230104,000000,14.07,14.3,13.84,14.24,45028,0
+VNO_O.US,D,20230105,000000,14.13,14.51,14.1,14.35,29814,0
+VNO_O.US,D,20230106,000000,14.46,14.75,14.41,14.52,31613,0
+VNO_O.US,D,20230109,000000,14.61,14.83,14.25,14.39,43347,0
+VNO_O.US,D,20230110,000000,14.45,14.45,14.14,14.4,51474,0
+VNO_O.US,D,20230111,000000,14.5,14.83,14.3,14.76,79885,0
+VNO_O.US,D,20230112,000000,14.82,15.09,14.75,15.09,53170,0
+VNO_O.US,D,20230113,000000,14.95,15.2521,14.95,15.18,54866,0
+VNO_O.US,D,20230117,000000,15.18,15.36,14.97,15.3,45495,0
+VNO_O.US,D,20230118,000000,15.5,15.65,15.13,15.41,42790,0
+VNO_O.US,D,20230119,000000,15.34,15.34,15.05,15.25,13137,0
+VNO_O.US,D,20230120,000000,15.3,15.3,14.69,15.16,48130,0
+VNO_O.US,D,20230123,000000,15.15,15.47,15.0385,15.42,44867,0
+VNO_O.US,D,20230124,000000,15.37,15.45,15.23,15.27,10585,0
+VNO_O.US,D,20230125,000000,15.16,15.33,15,15.25,19569,0
+VNO_O.US,D,20230126,000000,15.45,15.63,15.17,15.62,27790,0
+VNO_O.US,D,20230127,000000,15.455,15.9799,15.455,15.73,18299,0
+VNO_O.US,D,20230130,000000,15.74,15.91,15.6,15.89,78683,0
+VNO_O.US,D,20230131,000000,15.93,16.21,15.85,16.21,29062,0
+VNO_O.US,D,20230201,000000,16.1,16.42,16.02,16.42,27897,0
+VNO_O.US,D,20230202,000000,16.4,16.93,16.4,16.93,38731,0
+VNO_O.US,D,20230203,000000,16.65,16.94,16.21,16.55,58410,0
+VNO_O.US,D,20230206,000000,16.55,16.55,15.32,15.39,42671,0
+VNO_O.US,D,20230207,000000,15.38,15.66,15.01,15.4,27621,0
+VNO_O.US,D,20230208,000000,15.43,15.92,15.43,15.76,39514,0
+VNO_O.US,D,20230209,000000,15.86,15.9064,15.3929,15.71,19952,0
+VNO_O.US,D,20230210,000000,15.67,15.71,15.43,15.54,8373,0
+VNO_O.US,D,20230213,000000,15.51,15.71,15.3,15.71,30476,0
+VNO_O.US,D,20230214,000000,15.58,15.9,15.55,15.9,39723,0
+VNO_O.US,D,20230215,000000,15.79,15.92,15.75,15.83,15405,0
+VNO_O.US,D,20230216,000000,15.72,15.8699,15.47,15.63,8199,0
+VNO_O.US,D,20230217,000000,15.63,15.63,15.4,15.51,9439,0
+VNO_O.US,D,20230221,000000,15.41,15.41,14.62,14.83,24579,0
+VNO_O.US,D,20230222,000000,14.85,15.03,14.75,15.03,7920,0
+VNO_O.US,D,20230223,000000,14.9541,15.25,14.9541,15.25,7393,0
+VNO_O.US,D,20230224,000000,15.2,15.2226,14.79,14.9,14197,0
+VNO_O.US,D,20230227,000000,14.7799,14.9,14.28,14.28,26211,0
+VNO_O.US,D,20230228,000000,14.2,14.73,13.89,14.73,59963,0
+VNO_O.US,D,20230301,000000,14.6,14.645,14,14.17,31300,0
+VNO_O.US,D,20230302,000000,13.96,14.01,13.87,14,33342,0
+VNO_O.US,D,20230303,000000,13.97,14.19,13.88,13.96,39425,0
+VNO_O.US,D,20230306,000000,14.01,14.185,13.9301,14,14052,0
+VNO_O.US,D,20230307,000000,13.96,14.04,13.76,13.84,13522,0
+VNO_O.US,D,20230308,000000,13.79,13.98,13.7,13.85,24934,0
+VNO_O.US,D,20230309,000000,13.79,13.825,13.3,13.39,29704,0
+VNO_O.US,D,20230310,000000,13.21,13.38,12.96,13.2,66218,0
+VNO_O.US,D,20230313,000000,12.51,13.05,12.28,12.78,107215,0
+VNO_O.US,D,20230314,000000,12.99,13.19,12.5725,12.59,42824,0
+VNO_O.US,D,20230315,000000,12.42,12.46,11.16,11.35,53651,0
+VNO_O.US,D,20230316,000000,10.77,11.51,10.77,11.22,72576,0
+VNO_O.US,D,20230317,000000,11.22,11.3123,10.6,11.02,32531,0
+VNO_O.US,D,20230320,000000,11.01,11.43,10.77,10.975,41624,0
+VNO_O.US,D,20230321,000000,11.02,11.25,10.8,10.92,52745,0
+VNO_O.US,D,20230322,000000,10.86,11.099,10.62,10.93,65433,0
+VNO_O.US,D,20230323,000000,10.81,10.865,10.02,10.1,128318,0
+VNO_O.US,D,20230324,000000,9.99,10.2,9.81,10.14,191464,0
+VNO_O.US,D,20230327,000000,10.29,10.6,10.23,10.35,113630,0
+VNO_O.US,D,20230328,000000,10.42,10.73,10.3613,10.3999,86206,0
+VNO_O.US,D,20230329,000000,10.55,11.29,10.55,10.89,114502,0
+VNO_O.US,D,20230330,000000,11.07,11.4799,10.76,10.91,64815,0
+VNO_O.US,D,20230331,000000,11.05,11.54,11.02,11.39,76962,0
+VNO_O.US,D,20230403,000000,11.51,11.7,11.25,11.35,52522,0
+VNO_O.US,D,20230404,000000,11.41,11.73,11.2001,11.43,57818,0
+VNO_O.US,D,20230405,000000,11.39,11.39,11.1,11.26,58681,0
+VNO_O.US,D,20230406,000000,11.25,11.39,11.19,11.24,30117,0
+VNO_O.US,D,20230410,000000,11.33,11.66,11.27,11.36,30343,0
+VNO_O.US,D,20230411,000000,11.32,11.67,11.26,11.28,47535,0
+VNO_O.US,D,20230412,000000,11.45,11.4747,11.12,11.42,55129,0
+VNO_O.US,D,20230413,000000,11.42,11.47,11.3,11.43,6687,0
+VNO_O.US,D,20230414,000000,11.34,11.55,11.18,11.3,50200,0
+VNO_O.US,D,20230417,000000,11.47,11.47,11.23,11.24,23246,0
+VNO_O.US,D,20230418,000000,11.32,11.44,11.14,11.43,29838,0
+VNO_O.US,D,20230419,000000,11.38,11.505,11.3397,11.49,18840,0
+VNO_O.US,D,20230420,000000,11.22,11.49,11.22,11.45,28940,0
+VNO_O.US,D,20230421,000000,11.35,11.6099,11.33,11.45,33123,0
+VNO_O.US,D,20230424,000000,11.63,11.63,11.19,11.4,69222,0
+VNO_O.US,D,20230425,000000,11.343,11.4,11.09,11.26,35880,0
+VNO_O.US,D,20230426,000000,11.35,11.35,11.06,11.06,26798,0
+VNO_O.US,D,20230427,000000,10.95,11.35,10.71,10.8035,96704,0
+VNO_O.US,D,20230428,000000,10.8,11.1,10.71,10.97,67610,0
+VNO_O.US,D,20230501,000000,10.79,11.11,10.5,10.61,107539,0
+VNO_O.US,D,20230502,000000,10.41,10.5,10,10.23,183313,0
+VNO_O.US,D,20230503,000000,10.48,10.48,10.11,10.11,30334,0
+VNO_O.US,D,20230504,000000,10.15,10.23,9.82,10.11,51262,0
+VNO_O.US,D,20230505,000000,10.26,10.485,10.13,10.18,62533,0
+VNO_O.US,D,20230508,000000,10.16,10.45,10.06,10.06,41936,0
+VNO_O.US,D,20230509,000000,10.05,10.1485,9.9,10.0136,104508,0
+VNO_O.US,D,20230510,000000,10.4988,10.5,10.05,10.21,74655,0
+VNO_O.US,D,20230511,000000,10,10.41,10,10.25,161963,0
+VNO_O.US,D,20230512,000000,10.12,10.2,10.05,10.14,29253,0
+VNO_O.US,D,20230515,000000,10.04,10.05,9.9,9.9,42480,0
+VNO_O.US,D,20230516,000000,9.88,9.9318,9.31,9.35,129507,0
+VNO_O.US,D,20230517,000000,9.27,9.85,9.2,9.85,127156,0
+VNO_O.US,D,20230518,000000,9.54,10.01,9.5,9.76,66975,0
+VNO_O.US,D,20230519,000000,9.95,10.07,9.83,10.07,38860,0
+VNO_O.US,D,20230522,000000,10.13,10.34,10.13,10.2684,27510,0
+VNO_O.US,D,20230523,000000,10.03,10.6,10.03,10.6,103564,0
+VNO_O.US,D,20230524,000000,10.11,10.61,10.11,10.53,59180,0
+VNO_O.US,D,20230525,000000,10.47,10.47,10.1,10.23,43415,0
+VNO_O.US,D,20230526,000000,10.49,10.49,10.17,10.39,58344,0
+VNO_O.US,D,20230530,000000,10.4,10.54,10.33,10.33,61550,0
+VNO_O.US,D,20230531,000000,10.5,10.97,10.35,10.86,132911,0
+VNO_O.US,D,20230601,000000,10.9,11.05,10.75,11.02,60469,0
+VNO_O.US,D,20230602,000000,11.16,11.46,11.14,11.35,83251,0
+VNO_O.US,D,20230605,000000,11.44,11.47,11.16,11.16,40887,0
+VNO_O.US,D,20230606,000000,11.2,11.5,11.2,11.48,69875,0
+VNO_O.US,D,20230607,000000,11.5,11.62,11.3,11.62,38793,0
+VNO_O.US,D,20230608,000000,11.47,12.09,11.47,12.06,62760,0
+VNO_O.US,D,20230609,000000,11.9,12.125,11.9,12.0465,29376,0
+VNO_O.US,D,20230612,000000,12,12.12,11.85,12.01,84824,0
+VNO_O.US,D,20230613,000000,12.07,12.28,12.07,12.21,41839,0
+VNO_O.US,D,20230614,000000,12,12.04,11.875,11.93,12192,0
+VNO_O.US,D,20230615,000000,12.27,12.27,11.66,11.8,15060,0
+VNO_O.US,D,20230616,000000,12.0913,12.0913,11.67,11.7501,35948,0
+VNO_O.US,D,20230620,000000,11.7365,11.83,11.65,11.8,20113,0
+VNO_O.US,D,20230621,000000,11.81,12.03,11.76,11.76,12869,0
+VNO_O.US,D,20230622,000000,11.89,11.9499,11.7515,11.8,33151,0
+VNO_O.US,D,20230623,000000,11.95,11.95,11.7,11.75,8494,0
+VNO_O.US,D,20230626,000000,11.57,12.64,11.57,12.5,45494,0
+VNO_O.US,D,20230627,000000,12.03,12.78,12.03,12.49,36038,0
+VNO_O.US,D,20230628,000000,12,12.5211,11.75,11.82,43063,0
+VNO_O.US,D,20230629,000000,11.63,11.93,11.63,11.9093,47348,0
+VNO_O.US,D,20230630,000000,11.92,13.51,11.92,13.48,89257,0
+VNO_O.US,D,20230703,000000,13.42,13.5299,13.25,13.425,40050,0
+VNO_O.US,D,20230705,000000,13.04,13.48,13.04,13.3835,29970,0
+VNO_O.US,D,20230706,000000,13,13.16,12.71,13,34123,0
+VNO_O.US,D,20230707,000000,12.97,13.42,12.84,13.12,26616,0
+VNO_O.US,D,20230710,000000,13.09,13.389,13.09,13.21,46533,0
+VNO_O.US,D,20230711,000000,13.15,13.36,13.11,13.2,79863,0
+VNO_O.US,D,20230712,000000,13.25,13.3809,12.27,12.27,26786,0
+VNO_O.US,D,20230713,000000,12.7,13.095,12.69,13.05,32300,0
+VNO_O.US,D,20230714,000000,13.15,13.32,12.74,12.83,52978,0
+VNO_O.US,D,20230717,000000,12.84,12.8799,12.71,12.83,19808,0
+VNO_O.US,D,20230718,000000,12.95,13.22,12.87,12.99,96857,0
+VNO_O.US,D,20230719,000000,12.4,13.39,12.4,13.35,53887,0
+VNO_O.US,D,20230720,000000,13.29,13.47,13.14,13.4,46214,0
+VNO_O.US,D,20230721,000000,13.26,13.5599,13.26,13.5,29224,0
+VNO_O.US,D,20230724,000000,13.57,13.6231,13.4,13.6231,12663,0
+VNO_O.US,D,20230725,000000,13.56,13.8099,13.54,13.55,16871,0
+VNO_O.US,D,20230726,000000,13.5,13.74,13.17,13.45,17690,0
+VNO_O.US,D,20230727,000000,13.45,13.535,13.02,13.1,21075,0
+VNO_O.US,D,20230728,000000,13.19,13.19,13.085,13.1,17300,0
+VNO_O.US,D,20230731,000000,13.11,13.66,13.11,13.6,27493,0
+VNO_O.US,D,20230801,000000,13.44,13.65,13.4,13.62,61917,0
+VNO_O.US,D,20230802,000000,13.36,13.44,13.08,13.1,24368,0
+VNO_O.US,D,20230803,000000,13,13,12.21,12.53,39758,0
+VNO_O.US,D,20230804,000000,12.55,12.9999,12.45,12.52,73619,0
+VNO_O.US,D,20230807,000000,12.64,12.65,12.4493,12.53,101149,0
+VNO_O.US,D,20230808,000000,12.53,12.702,12.5,12.51,48749,0
+VNO_O.US,D,20230809,000000,12.52,12.64,12.42,12.42,31748,0
+VNO_O.US,D,20230810,000000,12.47,12.47,12.29,12.29,10368,0
+VNO_O.US,D,20230811,000000,12.21,12.48,12.21,12.25,33230,0
+VNO_O.US,D,20230814,000000,12.16,12.4,12.12,12.25,27450,0
+VNO_O.US,D,20230815,000000,12.24,12.24,12.0601,12.15,10045,0
+VNO_O.US,D,20230816,000000,12.135,12.165,12.09,12.09,9667,0
+VNO_O.US,D,20230817,000000,12.19,12.19,11.99,12,26712,0
+VNO_O.US,D,20230818,000000,11.99,11.99,11.73,11.85,23752,0
+VNO_O.US,D,20230821,000000,11.85,11.9632,11.55,11.72,12804,0
+VNO_O.US,D,20230822,000000,11.5627,11.785,11.54,11.59,67951,0
+VNO_O.US,D,20230823,000000,11.72,11.84,11.72,11.84,42609,0
+VNO_O.US,D,20230824,000000,12.19,12.19,11.95,12.07,2193,0
+VNO_O.US,D,20230825,000000,12,12.09,11.8266,12.09,22123,0
+VNO_O.US,D,20230828,000000,12.39,12.4323,12.25,12.305,24385,0
+VNO_O.US,D,20230829,000000,11.89,12.61,11.89,12.495,21364,0
+VNO_O.US,D,20230830,000000,12.37,13.07,12.37,12.42,76585,0
+VNO_O.US,D,20230831,000000,12.42,13.07,12.42,13.07,78579,0
+VNO_O.US,D,20230901,000000,13.04,13.07,12.83,12.88,5816,0
+VNO_O.US,D,20230905,000000,12.68,12.785,12.31,12.31,46552,0
+VNO_O.US,D,20230906,000000,12.3,12.4394,12.2101,12.41,31645,0
+VNO_O.US,D,20230907,000000,12.57,12.63,12.32,12.61,11272,0
+VNO_O.US,D,20230908,000000,12.89,12.89,12.54,12.7,5774,0
+VNO_O.US,D,20230911,000000,12.45,12.78,12.45,12.62,21815,0
+VNO_O.US,D,20230912,000000,12.49,12.72,12.45,12.72,8766,0
+VNO_O.US,D,20230913,000000,12.59,12.675,12.45,12.49,16760,0
+VNO_O.US,D,20230914,000000,12.25,12.4775,12.18,12.18,20736,0
+VNO_O.US,D,20230915,000000,12.22,12.39,12.2,12.39,10196,0
+VNO_O.US,D,20230918,000000,12.43,12.68,12.39,12.54,23033,0
+VNO_O.US,D,20230919,000000,12.56,12.68,12.56,12.66,16695,0
+VNO_O.US,D,20230920,000000,12.6486,12.785,12.49,12.6,67156,0
+VNO_O.US,D,20230921,000000,12.33,12.49,12.25,12.45,31361,0
+VNO_O.US,D,20230922,000000,12.57,12.65,12.375,12.43,17320,0
+VNO_O.US,D,20230925,000000,12.3,12.55,12.3,12.49,22553,0
+VNO_O.US,D,20230926,000000,12.351,12.61,12.17,12.17,82788,0
+VNO_O.US,D,20230927,000000,12.28,12.28,12.01,12.1,61494,0
+VNO_O.US,D,20230928,000000,11.95,12.28,11.95,12.28,17588,0
+VNO_O.US,D,20230929,000000,12.33,12.65,12.3,12.49,43981,0
+VNO_O.US,D,20231002,000000,12.49,12.49,12.25,12.32,13070,0
+VNO_O.US,D,20231003,000000,12.18,12.2799,12.12,12.2,27686,0
+VNO_O.US,D,20231004,000000,12.215,12.33,12.11,12.19,75774,0
+VNO_O.US,D,20231005,000000,12.18,12.21,12.1,12.13,20355,0
+VNO_O.US,D,20231006,000000,11.99,12.3,11.96,12.21,23225,0
+VNO_O.US,D,20231009,000000,12.18,12.54,12.1779,12.3855,13228,0
+VNO_O.US,D,20231010,000000,12.3,12.54,12.231,12.231,25460,0
+VNO_O.US,D,20231011,000000,12.24,12.43,12.24,12.43,5988,0
+VNO_O.US,D,20231012,000000,12.345,12.35,12.25,12.25,6506,0
+VNO_O.US,D,20231013,000000,12.3,12.36,12.16,12.22,39164,0
+VNO_O.US,D,20231016,000000,12.34,12.34,12,12,59627,0
+VNO_O.US,D,20231017,000000,11.91,12.0568,11.9,12.015,16952,0
+VNO_O.US,D,20231018,000000,11.9,11.9401,11.51,11.51,8339,0
+VNO_O.US,D,20231019,000000,11.5,11.6751,11.5,11.6,35807,0
+VNO_O.US,D,20231020,000000,11.55,11.63,11.2886,11.6,50433,0
+VNO_O.US,D,20231023,000000,11.41,11.6199,11.41,11.52,31083,0
+VNO_O.US,D,20231024,000000,11.68,11.86,11.5,11.86,117981,0
+VNO_O.US,D,20231025,000000,11.62,11.67,11.3,11.63,60822,0
+VNO_O.US,D,20231026,000000,11.63,11.92,11.63,11.76,35756,0
+VNO_O.US,D,20231027,000000,11.73,11.78,11.675,11.78,2738,0
+VNO_O.US,D,20231030,000000,11.8,12.0599,11.61,11.9919,62421,0
+VNO_O.US,D,20231031,000000,11.83,12.21,11.72,11.93,127432,0
+VNO_O.US,D,20231101,000000,11.71,12.38,11.71,12.22,30962,0
+VNO_O.US,D,20231102,000000,12.61,12.99,12.56,12.95,33028,0
+VNO_O.US,D,20231103,000000,12.95,13.2299,12.82,13.165,20427,0
+VNO_O.US,D,20231106,000000,13.1263,13.1263,12.79,12.95,10638,0
+VNO_O.US,D,20231107,000000,12.6,12.65,12.4,12.45,15983,0
+VNO_O.US,D,20231108,000000,12.5,12.79,12.38,12.79,20047,0
+VNO_O.US,D,20231109,000000,12.94,12.94,12.38,12.39,17098,0
+VNO_O.US,D,20231110,000000,12.39,12.39,12.24,12.33,15082,0
+VNO_O.US,D,20231113,000000,12.3,12.52,12.28,12.51,8018,0
+VNO_O.US,D,20231114,000000,12.68,13.02,12.68,12.99,24214,0
+VNO_O.US,D,20231115,000000,12.86,13.08,12.8151,13.08,4063,0
+VNO_O.US,D,20231116,000000,12.9478,13.15,12.9478,13.07,21783,0
+VNO_O.US,D,20231117,000000,13.05,13.07,12.81,13.07,21278,0
+VNO_O.US,D,20231120,000000,12.87,13.06,12.8644,12.9001,13927,0
+VNO_O.US,D,20231121,000000,12.74,12.9687,12.66,12.73,35273,0
+VNO_O.US,D,20231122,000000,12.64,12.9073,12.49,12.55,46339,0
+VNO_O.US,D,20231124,000000,12.62,12.62,12.5,12.5,1874,0
+VNO_O.US,D,20231127,000000,12.56,12.65,12.55,12.55,18900,0
+VNO_O.US,D,20231128,000000,12.55,12.74,12.55,12.71,7030,0
+VNO_O.US,D,20231129,000000,12.61,13.17,12.61,13.17,33944,0
+VNO_O.US,D,20231130,000000,13.15,13.63,13.115,13.63,122775,0
+VNO_O.US,D,20231201,000000,13.51,14.06,13.51,13.99,16216,0
+VNO_O.US,D,20231204,000000,13.85,13.965,13.71,13.81,51481,0
+VNO_O.US,D,20231205,000000,13.75,13.9,13.63,13.78,35998,0
+VNO_O.US,D,20231206,000000,13.88,13.94,13.53,13.54,21872,0
+VNO_O.US,D,20231207,000000,13.5,13.6,12.77,13.05,47721,0
+VNO_O.US,D,20231208,000000,12.86,13.11,12.61,12.77,38592,0
+VNO_O.US,D,20231211,000000,12.64,12.75,12.6,12.63,34056,0
+VNO_O.US,D,20231212,000000,12.63,13,12.63,12.78,29658,0
+VNO_O.US,D,20231213,000000,12.8,13.37,12.63,13.37,78239,0
+VNO_O.US,D,20231214,000000,13.34,14.04,13.31,13.77,53498,0
+VNO_O.US,D,20231215,000000,13.5,14.06,13.22,13.37,36719,0
+VNO_O.US,D,20231218,000000,13.66,13.67,13.26,13.27,32220,0
+VNO_O.US,D,20231219,000000,13.25,13.28,13.0627,13.23,29897,0
+VNO_O.US,D,20231220,000000,13.11,13.32,13.1,13.13,39866,0
+VNO_O.US,D,20231221,000000,13.16,13.36,13.06,13.36,16382,0
+VNO_O.US,D,20231222,000000,13.35,13.655,13.22,13.43,39063,0
+VNO_O.US,D,20231226,000000,13.36,13.65,13.26,13.3,22607,0
+VNO_O.US,D,20231227,000000,13.2,13.71,13.1,13.35,183641,0
+VNO_O.US,D,20231228,000000,13.38,13.56,13.19,13.52,32556,0
+VNO_O.US,D,20231229,000000,13.35,13.59,13.32,13.57,35097,0
+VNO_O.US,D,20240102,000000,13.53,13.5891,13.26,13.36,16777,0
+VNO_O.US,D,20240103,000000,13.26,13.2806,13.06,13.18,16419,0
+VNO_O.US,D,20240104,000000,13.33,13.5,13.2311,13.41,36809,0
+VNO_O.US,D,20240105,000000,13.39,13.695,13.39,13.59,56281,0
+VNO_O.US,D,20240108,000000,13.45,13.91,13.36,13.91,12113,0
+VNO_O.US,D,20240109,000000,13.96,14.01,13.8,13.92,19488,0
+VNO_O.US,D,20240110,000000,13.86,14.13,13.72,13.72,16005,0
+VNO_O.US,D,20240111,000000,13.85,13.96,13.63,13.8,7271,0
+VNO_O.US,D,20240112,000000,14.0199,14.0199,13.79,13.8799,6653,0
+VNO_O.US,D,20240116,000000,13.52,13.79,13.52,13.78,15111,0
+VNO_O.US,D,20240117,000000,13.64,13.88,13.64,13.81,22934,0
+VNO_O.US,D,20240118,000000,13.74,13.8618,13.54,13.59,5378,0
+VNO_O.US,D,20240119,000000,13.51,13.65,13.51,13.6,11511,0
+VNO_O.US,D,20240122,000000,13.53,13.74,13.48,13.73,30743,0
+VNO_O.US,D,20240123,000000,13.79,13.79,13.4701,13.57,29598,0
+VNO_O.US,D,20240124,000000,13.7,13.7,13.53,13.54,32435,0
+VNO_O.US,D,20240125,000000,13.54,13.7088,13.54,13.61,39282,0
+VNO_O.US,D,20240126,000000,13.72,13.9399,13.72,13.9399,8420,0
+VNO_O.US,D,20240129,000000,13.895,13.935,13.82,13.86,21858,0
+VNO_O.US,D,20240130,000000,13.84,13.86,13.8,13.85,26286,0
+VNO_O.US,D,20240131,000000,13.81,13.82,13.52,13.52,6319,0
+VNO_O.US,D,20240201,000000,13.63,13.63,13.21,13.48,12808,0
+VNO_O.US,D,20240202,000000,13.39,13.47,13.2,13.4499,21342,0
+VNO_O.US,D,20240205,000000,13.25,13.465,13.05,13.11,16444,0
+VNO_O.US,D,20240206,000000,13.12,13.3399,13.06,13.228,5161,0
+VNO_O.US,D,20240207,000000,13.3557,13.36,13.1714,13.28,6107,0
+VNO_O.US,D,20240208,000000,13.24,13.4201,13.2,13.2275,14447,0
+VNO_O.US,D,20240209,000000,13.17,13.64,13.17,13.64,10584,0
+VNO_O.US,D,20240212,000000,13.66,14.27,13.65,14.27,14066,0
+VNO_O.US,D,20240213,000000,14.15,14.15,13.8,13.96,12766,0
+VNO_O.US,D,20240214,000000,13.77,14.3199,13.7433,13.97,18005,0
+VNO_O.US,D,20240215,000000,13.92,14.03,13.88,13.95,6945,0
+VNO_O.US,D,20240216,000000,13.76,13.95,13.76,13.95,25601,0
+VNO_O.US,D,20240220,000000,13.82,13.88,13.57,13.71,18610,0
+VNO_O.US,D,20240221,000000,13.64,13.72,13.46,13.5298,7911,0
+VNO_O.US,D,20240222,000000,13.39,13.5997,13.39,13.5117,3624,0
+VNO_O.US,D,20240223,000000,13.6,13.8439,13.581,13.66,11938,0
+VNO_O.US,D,20240226,000000,13.66,13.82,13.53,13.67,14305,0
+VNO_O.US,D,20240227,000000,13.58,13.73,13.5365,13.68,22422,0
+VNO_O.US,D,20240228,000000,13.76,13.76,13.565,13.565,15101,0
+VNO_O.US,D,20240229,000000,13.6377,13.82,13.3801,13.7,87751,0
+VNO_O.US,D,20240301,000000,13.5,13.6,13.46,13.6,16273,0
+VNO_O.US,D,20240304,000000,13.6,13.73,13.395,13.4,17226,0
+VNO_O.US,D,20240305,000000,13.38,13.61,13.38,13.59,6308,0
+VNO_O.US,D,20240306,000000,13.7005,13.7005,13.5,13.55,14817,0
+VNO_O.US,D,20240307,000000,13.65,13.74,13.55,13.55,22095,0
+VNO_O.US,D,20240308,000000,13.675,13.72,13.57,13.62,5693,0
+VNO_O.US,D,20240311,000000,13.72,13.72,13.52,13.52,6608,0
+VNO_O.US,D,20240312,000000,13.48,13.58,13.45,13.54,12758,0
+VNO_O.US,D,20240313,000000,13.49,13.6499,13.465,13.47,17257,0
+VNO_O.US,D,20240314,000000,13.22,13.2899,13.0301,13.09,28650,0
+VNO_O.US,D,20240315,000000,13.06,13.2399,13.03,13.1,20131,0
+VNO_O.US,D,20240318,000000,13.134,13.37,13.0257,13.31,30796,0
+VNO_O.US,D,20240319,000000,13.3814,13.5,13.26,13.36,50180,0
+VNO_O.US,D,20240320,000000,13.28,13.46,13.25,13.32,71174,0
+VNO_O.US,D,20240321,000000,13.41,13.6019,13.35,13.37,33564,0
+VNO_O.US,D,20240322,000000,13.5,13.5585,13.41,13.5,38252,0
+VNO_O.US,D,20240325,000000,13.24,13.5075,13.24,13.36,39208,0
+VNO_O.US,D,20240326,000000,13.34,13.59,13.08,13.21,39254,0
+VNO_O.US,D,20240327,000000,13.165,13.215,13.08,13.08,15327,0
+VNO_O.US,D,20240328,000000,13.14,13.48,12.72,12.72,399354,0
+VNO_O.US,D,20240401,000000,12.87,13.02,12.73,12.94,68286,0
+VNO_O.US,D,20240402,000000,12.8,12.87,12.58,12.76,28296,0
+VNO_O.US,D,20240403,000000,12.65,12.9,12.65,12.89,20826,0
+VNO_O.US,D,20240404,000000,12.91,13.14,12.87,13.05,24428,0
+VNO_O.US,D,20240405,000000,13.1,13.1,12.8856,13,11670,0
+VNO_O.US,D,20240408,000000,12.99,13.04,12.87,12.91,16597,0
+VNO_O.US,D,20240409,000000,12.91,13.145,12.91,13,52486,0
+VNO_O.US,D,20240410,000000,12.95,12.95,12.52,12.8,26763,0
+VNO_O.US,D,20240411,000000,12.7,12.8,12.64,12.75,14091,0
+VNO_O.US,D,20240412,000000,12.65,12.8802,12.65,12.79,15729,0
+VNO_O.US,D,20240415,000000,12.83,12.83,12.15,12.3,25540,0
+VNO_O.US,D,20240416,000000,12.2,12.4,12.12,12.23,15701,0
+VNO_O.US,D,20240417,000000,12.37,12.4699,12.28,12.38,5863,0
+VNO_O.US,D,20240418,000000,12.52,12.52,12.24,12.31,18833,0
+VNO_O.US,D,20240419,000000,12.35,12.41,12.2,12.27,8453,0
+VNO_O.US,D,20240422,000000,12.48,12.6,12.41,12.56,12236,0
+VNO_O.US,D,20240423,000000,12.67,12.78,12.67,12.75,17292,0
+VNO_O.US,D,20240424,000000,12.77,12.805,12.6,12.7,51956,0
+VNO_O.US,D,20240425,000000,12.58,12.7,12.48,12.57,13618,0
+VNO_O.US,D,20240426,000000,12.53,12.86,12.53,12.66,18427,0
+VNO_O.US,D,20240429,000000,12.83,12.93,12.6932,12.89,20970,0
+VNO_O.US,D,20240430,000000,12.92,12.97,12.65,12.75,25207,0
+VNO_O.US,D,20240501,000000,12.66,12.87,12.52,12.53,41684,0
+VNO_O.US,D,20240502,000000,12.61,12.7699,12.6,12.73,10052,0
+VNO_O.US,D,20240503,000000,12.87,12.98,12.76,12.84,6248,0
+VNO_O.US,D,20240506,000000,12.92,13.01,12.7963,13.01,10430,0
+VNO_O.US,D,20240507,000000,13.02,13.09,12.94,13.04,19635,0
+VNO_O.US,D,20240508,000000,13,13,12.7,12.76,10977,0
+VNO_O.US,D,20240509,000000,12.76,12.93,12.76,12.81,20776,0
+VNO_O.US,D,20240510,000000,12.87,12.8765,12.65,12.72,17253,0
+VNO_O.US,D,20240513,000000,12.8694,12.9,12.84,12.9,13479,0
+VNO_O.US,D,20240514,000000,12.73,12.9199,12.7,12.86,27835,0
+VNO_O.US,D,20240515,000000,12.92,13.08,12.9,13.08,13619,0
+VNO_O.US,D,20240516,000000,12.96,13.18,12.96,13.12,29510,0
+VNO_O.US,D,20240517,000000,13.2139,13.22,13.1,13.1999,28894,0
+VNO_O.US,D,20240520,000000,13.21,13.21,13.05,13.09,12219,0
+VNO_O.US,D,20240521,000000,13.18,13.18,12.93,12.93,21766,0
+VNO_O.US,D,20240522,000000,12.9364,12.98,12.85,12.85,7295,0
+VNO_O.US,D,20240523,000000,12.8,12.9158,12.69,12.89,22716,0
+VNO_O.US,D,20240524,000000,12.7505,13.04,12.75,13,16089,0
+VNO_O.US,D,20240528,000000,12.98,12.98,12.72,12.75,25844,0
+VNO_O.US,D,20240529,000000,12.78,12.78,12.57,12.6501,11248,0
+VNO_O.US,D,20240530,000000,12.58,12.91,12.58,12.809,14138,0
+VNO_O.US,D,20240531,000000,12.81,13.03,12.7001,13.03,25441,0
+VNO_O.US,D,20240603,000000,13.074,13.16,12.74,13.0301,13260,0
+VNO_O.US,D,20240604,000000,13.02,13.23,13.02,13.155,26333,0
+VNO_O.US,D,20240605,000000,13.19,13.19,13.09,13.14,16229,0
+VNO_O.US,D,20240606,000000,13.1,13.19,13.1,13.18,10321,0
+VNO_O.US,D,20240607,000000,13.11,13.18,13.03,13.11,8183,0
+VNO_O.US,D,20240610,000000,13.21,13.36,13.16,13.32,35202,0
+VNO_O.US,D,20240611,000000,13.35,13.41,13.33,13.36,12322,0
+VNO_O.US,D,20240612,000000,13.45,13.73,13.45,13.48,10429,0
+VNO_O.US,D,20240613,000000,13.57,13.719,13.52,13.59,23488,0
+VNO_O.US,D,20240614,000000,13.7,13.81,13.55,13.78,13017,0
+VNO_O.US,D,20240617,000000,13.62,13.7462,13.6,13.66,37102,0
+VNO_O.US,D,20240618,000000,13.6,13.71,13.6,13.67,11468,0
+VNO_O.US,D,20240620,000000,13.52,13.57,13.4091,13.53,6531,0
+VNO_O.US,D,20240621,000000,13.56,13.56,13.35,13.35,5513,0
+VNO_O.US,D,20240624,000000,13.31,13.5,13.31,13.32,6881,0
+VNO_O.US,D,20240625,000000,13.26,13.46,13.16,13.2099,15003,0
+VNO_O.US,D,20240626,000000,13.09,13.2299,13.08,13.2,14997,0
+VNO_O.US,D,20240627,000000,13.23,13.25,13.15,13.25,3890,0
+VNO_O.US,D,20240628,000000,13.19,13.44,13.1003,13.44,19278,0
+VNO_O.US,D,20240701,000000,13.44,13.44,13.12,13.38,14671,0
+VNO_O.US,D,20240702,000000,13.46,13.49,13.31,13.39,8798,0
+VNO_O.US,D,20240703,000000,13.4006,13.55,13.4006,13.53,13551,0
+VNO_O.US,D,20240705,000000,13.62,13.72,13.49,13.55,9376,0
+VNO_O.US,D,20240708,000000,13.69,13.69,13.48,13.55,11703,0
+VNO_O.US,D,20240709,000000,13.6,13.6,13.55,13.55,14264,0
+VNO_O.US,D,20240710,000000,13.55,13.63,13.55,13.6,6968,0
+VNO_O.US,D,20240711,000000,13.6,13.68,13.55,13.64,33739,0
+VNO_O.US,D,20240712,000000,13.54,13.66,13.47,13.55,81590,0
+VNO_O.US,D,20240715,000000,13.52,13.53,13.4,13.53,85883,0
+VNO_O.US,D,20240716,000000,13.51,13.51,13.35,13.42,36647,0
+VNO_O.US,D,20240717,000000,13.48,13.48,13.44,13.44,4227,0
+VNO_O.US,D,20240718,000000,13.5,13.6872,13.48,13.5909,27410,0
+VNO_O.US,D,20240719,000000,13.61,13.61,13.47,13.47,15021,0
+VNO_O.US,D,20240722,000000,13.59,13.66,13.56,13.66,6869,0
+VNO_O.US,D,20240723,000000,13.73,13.73,13.5,13.5502,7570,0
+VNO_O.US,D,20240724,000000,13.6,13.6,13.4114,13.42,6526,0
+VNO_O.US,D,20240725,000000,13.5,13.58,13.49,13.565,5058,0
+VNO_O.US,D,20240726,000000,13.7,13.75,13.6018,13.74,4117,0
+VNO_O.US,D,20240729,000000,13.81,13.81,13.3,13.3,85620,0
+VNO_O.US,D,20240730,000000,13.35,13.51,13.29,13.32,25564,0
+VNO_O.US,D,20240731,000000,13.25,13.41,13.05,13.15,55638,0
+VNO_O.US,D,20240801,000000,13.17,13.44,13.17,13.43,29264,0
+VNO_O.US,D,20240802,000000,13.35,13.51,13.35,13.51,6702,0
+VNO_O.US,D,20240805,000000,13.17,13.36,13.05,13.3,16473,0
+VNO_O.US,D,20240806,000000,13.2,13.64,13.16,13.55,31728,0
+VNO_O.US,D,20240807,000000,13.46,13.71,13.46,13.565,14263,0
+VNO_O.US,D,20240808,000000,13.56,13.77,13.56,13.66,20913,0
+VNO_O.US,D,20240809,000000,13.66,13.78,13.66,13.78,23441,0
+VNO_O.US,D,20240812,000000,13.75,13.87,13.7,13.83,22409,0
+VNO_O.US,D,20240813,000000,13.92,13.94,13.77,13.92,20974,0
+VNO_O.US,D,20240814,000000,13.98,14.07,13.94,13.99,29892,0
+VNO_O.US,D,20240815,000000,14.05,14.05,13.94,13.97,18939,0
+VNO_O.US,D,20240816,000000,14.04,14.1,13.9801,14.0328,20265,0
+VNO_O.US,D,20240819,000000,14.1,14.36,14.04,14.22,59335,0
+VNO_O.US,D,20240820,000000,14.34,14.55,14.175,14.55,11034,0
+VNO_O.US,D,20240821,000000,14.7,14.87,14.67,14.84,18380,0
+VNO_O.US,D,20240822,000000,14.85,14.92,14.75,14.75,12891,0
+VNO_O.US,D,20240823,000000,14.85,15.1199,14.85,15.045,17651,0
+VNO_O.US,D,20240826,000000,15.11,15.1199,14.96,14.97,20157,0
+VNO_O.US,D,20240827,000000,14.995,15.06,14.91,14.99,28034,0
+VNO_O.US,D,20240828,000000,15.0231,15.05,14.99,15,17914,0
+VNO_O.US,D,20240829,000000,15.03,15.07,14.86,14.93,11319,0
+VNO_O.US,D,20240830,000000,14.94,15.49,14.87,15.25,102028,0
+VNO_O.US,D,20240903,000000,15.01,15.5154,14.92,15.38,37940,0
+VNO_O.US,D,20240904,000000,15.55,15.685,15.55,15.685,30439,0
+VNO_O.US,D,20240905,000000,15.73,16.19,15.69,15.77,59080,0
+VNO_O.US,D,20240906,000000,15.77,16.0499,15.59,15.59,41780,0
+VNO_O.US,D,20240909,000000,15.73,16.13,15.73,16.13,41933,0
+VNO_O.US,D,20240910,000000,16.23,16.26,16.01,16.26,20804,0
+VNO_O.US,D,20240911,000000,16.3,16.3,16.05,16.09,46718,0
+VNO_O.US,D,20240912,000000,16.19,16.25,16.14,16.24,23937,0
+VNO_O.US,D,20240913,000000,16.16,16.25,16.16,16.24,21568,0
+VNO_O.US,D,20240916,000000,16.08,16.2499,15.9601,16.2,21772,0
+VNO_O.US,D,20240917,000000,16.26,16.4599,16.1177,16.31,52944,0
+VNO_O.US,D,20240918,000000,16.35,16.415,16.0301,16.18,66031,0
+VNO_O.US,D,20240919,000000,16.25,16.5,16.25,16.46,28394,0
+VNO_O.US,D,20240920,000000,16.49,16.49,16.25,16.48,13697,0
+VNO_O.US,D,20240923,000000,16.48,16.5,16.38,16.48,13320,0
+VNO_O.US,D,20240924,000000,16.48,16.64,16.34,16.56,35471,0
+VNO_O.US,D,20240925,000000,16.64,16.64,16.14,16.21,15023,0
+VNO_O.US,D,20240926,000000,16.35,16.465,16.3024,16.3906,7620,0
+VNO_O.US,D,20240927,000000,16.47,16.5799,16.095,16.33,18854,0
+VNO_O.US,D,20240930,000000,16.4851,16.5799,16.34,16.34,58503,0
+VNO_O.US,D,20241001,000000,16.49,16.63,16.3791,16.63,13667,0
+VNO_O.US,D,20241002,000000,16.69,16.69,16.4381,16.62,20761,0
+VNO_O.US,D,20241003,000000,16.64,16.71,16.4301,16.66,10985,0
+VNO_O.US,D,20241004,000000,16.7,16.75,16.61,16.7,14088,0
+VNO_O.US,D,20241007,000000,16.65,16.7,16.5101,16.57,36102,0
+VNO_O.US,D,20241008,000000,16.57,16.75,16.57,16.73,14680,0
+VNO_O.US,D,20241009,000000,16.73,16.82,16.6601,16.69,18162,0
+VNO_O.US,D,20241010,000000,16.76,16.85,16.76,16.81,16139,0
+VNO_O.US,D,20241011,000000,16.81,17.02,16.628,17.02,41655,0
+VNO_O.US,D,20241014,000000,16.9,17.12,16.75,17.12,24843,0
+VNO_O.US,D,20241015,000000,17.05,17.3366,16.99,17.13,86108,0
+VNO_O.US,D,20241016,000000,17.14,17.2433,17.12,17.16,15547,0
+VNO_O.US,D,20241017,000000,17.19,17.32,17,17.25,33918,0
+VNO_O.US,D,20241018,000000,17.21,17.3,16.95,17.18,8293,0
+VNO_O.US,D,20241021,000000,17.17,17.26,17.02,17.11,40676,0
+VNO_O.US,D,20241022,000000,17.21,17.31,17.0101,17.1196,7645,0
+VNO_O.US,D,20241023,000000,17.1,17.12,16.81,17.02,25551,0
+VNO_O.US,D,20241024,000000,17.09,17.17,17,17.06,10875,0
+VNO_O.US,D,20241025,000000,17.1,17.2755,16.98,16.98,14404,0
+VNO_O.US,D,20241028,000000,17.16,17.16,16.91,17.12,21377,0
+VNO_O.US,D,20241029,000000,16.98,17.18,16.74,16.9,31486,0
+VNO_O.US,D,20241030,000000,16.9,17.0999,16.75,16.75,20612,0
+VNO_O.US,D,20241031,000000,16.7,16.83,16.6,16.79,27251,0
+VNO_O.US,D,20241101,000000,16.88,16.96,16.6213,16.67,7882,0
+VNO_O.US,D,20241104,000000,16.97,17,16.73,16.73,5265,0
+VNO_O.US,D,20241105,000000,16.87,17.1205,16.7201,16.91,35627,0
+VNO_O.US,D,20241106,000000,17,17,16.7,16.7401,16935,0
+VNO_O.US,D,20241107,000000,16.75,16.9814,16.7,16.7,32424,0
+VNO_O.US,D,20241108,000000,16.85,17,16.71,16.85,25739,0
+VNO_O.US,D,20241111,000000,16.7703,16.83,16.4,16.43,21798,0
+VNO_O.US,D,20241112,000000,16.37,16.51,16.1,16.14,24589,0
+VNO_O.US,D,20241113,000000,16.19,16.25,16.1,16.25,18453,0
+VNO_O.US,D,20241114,000000,16.409,16.4224,16.0901,16.19,19870,0
+VNO_O.US,D,20241115,000000,16.14,16.3,15.67,15.87,30139,0
+VNO_O.US,D,20241118,000000,15.74,15.94,15.6412,15.79,24896,0
+VNO_O.US,D,20241119,000000,15.71,15.91,15.555,15.62,17722,0
+VNO_O.US,D,20241120,000000,15.5,15.72,15.5,15.56,7232,0
+VNO_O.US,D,20241121,000000,15.75,15.9,15.61,15.82,10523,0
+VNO_O.US,D,20241122,000000,15.9,15.98,15.89,15.89,6784,0
+VNO_O.US,D,20241125,000000,16.16,16.18,16.07,16.17,7350,0
+VNO_O.US,D,20241126,000000,16.18,16.18,15.95,16.07,5189,0
+VNO_O.US,D,20241127,000000,16.33,16.339,16.11,16.339,3877,0
+VNO_O.US,D,20241129,000000,16.49,16.64,15.9,15.9,106310,0
+VNO_O.US,D,20241202,000000,16,16.1424,15.79,16.14,44844,0
+VNO_O.US,D,20241203,000000,16.19,16.4,16.03,16.03,32053,0
+VNO_O.US,D,20241204,000000,16.0115,16.2,16.0115,16.06,9873,0
+VNO_O.US,D,20241205,000000,16.14,16.18,16.03,16.08,16882,0
+VNO_O.US,D,20241206,000000,16.15,16.1899,16.05,16.09,17327,0
+VNO_O.US,D,20241209,000000,16.0101,16.11,15.92,16.05,17785,0
+VNO_O.US,D,20241210,000000,16.02,16.1499,15.97,16.03,9009,0
+VNO_O.US,D,20241211,000000,16.05,16.15,15.95,15.95,33777,0
+VNO_O.US,D,20241212,000000,15.95,15.96,15.805,15.86,22094,0
+VNO_O.US,D,20241213,000000,15.8,15.8,15.61,15.78,19576,0
+VNO_O.US,D,20241216,000000,15.51,15.59,15.37,15.56,24145,0
+VNO_O.US,D,20241217,000000,15.4789,15.69,15.36,15.69,39534,0
+VNO_O.US,D,20241218,000000,15.6514,15.9,15.28,15.44,27609,0
+VNO_O.US,D,20241219,000000,15.07,15.38,15.06,15.29,36660,0
+VNO_O.US,D,20241220,000000,15.35,15.7428,15.32,15.48,25562,0
+VNO_O.US,D,20241223,000000,15.35,15.67,15.18,15.67,44368,0
+VNO_O.US,D,20241224,000000,15.59,15.68,15.11,15.33,115468,0
+VNO_O.US,D,20241226,000000,15.405,15.4125,15.0737,15.25,11089,0
+VNO_O.US,D,20241227,000000,15.09,15.19,14.94,15.1,28785,0
+VNO_O.US,D,20241230,000000,15.28,15.3798,14.95,15.27,25485,0
+VNO_O.US,D,20241231,000000,14.93,15.84,14.93,15.8,296498,0
+VNO_O.US,D,20250102,000000,15.93,16.1476,15.92,16.06,13655,0
+VNO_O.US,D,20250103,000000,16.1612,16.26,15.9669,16.1586,15909,0
+VNO_O.US,D,20250106,000000,15.996,16.07,15.95,16.05,11410,0
+VNO_O.US,D,20250107,000000,16,16,15.64,15.65,26773,0
+VNO_O.US,D,20250108,000000,15.66,15.66,15.14,15.21,23178,0
+VNO_O.US,D,20250110,000000,15.03,15.07,14.79,14.84,15320,0
+VNO_O.US,D,20250113,000000,14.73,14.85,14.31,14.39,57159,0
+VNO_O.US,D,20250114,000000,14.41,14.57,14.3,14.57,66088,0
+VNO_O.US,D,20250115,000000,14.9754,15.41,14.76,15.32,27044,0
+VNO_O.US,D,20250116,000000,15.45,15.46,15.22,15.25,19312,0
+VNO_O.US,D,20250117,000000,15.2502,15.52,15.2502,15.49,17539,0
+VNO_O.US,D,20250121,000000,15.41,15.73,15.2818,15.73,24191,0
+VNO_O.US,D,20250122,000000,15.7,15.75,15.62,15.62,8836,0
+VNO_O.US,D,20250123,000000,15.42,15.8406,15.42,15.75,5167,0
+VNO_O.US,D,20250124,000000,15.96,15.98,15.75,15.97,4985,0
+VNO_O.US,D,20250127,000000,15.75,16.24,15.75,16.24,23147,0
+VNO_O.US,D,20250128,000000,15.9402,16.07,15.67,15.8,54037,0
+VNO_O.US,D,20250129,000000,15.75,15.75,15.2,15.34,37531,0
+VNO_O.US,D,20250130,000000,15.34,15.34,15.06,15.06,48752,0
+VNO_O.US,D,20250131,000000,15.29,15.29,14.83,14.88,24138,0
+VNO_O.US,D,20250203,000000,15,15,14.69,14.81,3445,0
+VNO_O.US,D,20250204,000000,14.9,14.93,14.68,14.68,14154,0
+VNO_O.US,D,20250205,000000,14.8,14.98,14.79,14.87,11301,0
+VNO_O.US,D,20250206,000000,14.88,15.075,14.8,14.91,83363,0
+VNO_O.US,D,20250207,000000,14.815,14.87,14.6,14.84,24044,0
+VNO_O.US,D,20250210,000000,14.84,14.9099,14.66,14.76,12676,0
+VNO_O.US,D,20250211,000000,14.695,14.76,14.55,14.74,30994,0
+VNO_O.US,D,20250212,000000,14.65,14.88,14.64,14.79,45266,0
+VNO_O.US,D,20250213,000000,14.85,14.995,14.85,14.96,8908,0
+VNO_O.US,D,20250214,000000,14.8582,15.1899,14.8582,15.13,10982,0
+VNO_O.US,D,20250218,000000,15.2188,15.22,15.1387,15.16,16344,0
+VNO_O.US,D,20250219,000000,15.22,15.22,15.01,15.05,22425,0
+VNO_O.US,D,20250220,000000,15.05,15.16,15.0405,15.16,8728,0
+VNO_O.US,D,20250221,000000,15.0522,15.49,15.045,15.44,58128,0
+VNO_O.US,D,20250224,000000,15.51,15.57,15.45,15.51,12042,0
+VNO_O.US,D,20250225,000000,15.459829,15.78,15.459829,15.6,21941,0
+VNO_O.US,D,20250226,000000,15.61,15.69,15.46,15.54,17284,0
+VNO_O.US,D,20250227,000000,15.61,15.68,15.49,15.61,9245,0
+VNO_O.US,D,20250228,000000,15.68,15.77,15.6168,15.65,23386,0
+VNO_O.US,D,20250303,000000,15.63,15.87,15.57,15.79,26136,0
+VNO_O.US,D,20250304,000000,15.75,15.75,15.45,15.62,5004,0
+VNO_O.US,D,20250305,000000,15.35,15.59,15.34,15.58,14021,0
+VNO_O.US,D,20250306,000000,15.6,15.6,15.42,15.42,52438,0
+VNO_O.US,D,20250307,000000,15.42,15.5699,15.4,15.45,12305,0
+VNO_O.US,D,20250310,000000,15.4,15.54,15.4,15.48,39588,0
+VNO_O.US,D,20250311,000000,15.43,15.5,15.315,15.38,13848,0
+VNO_O.US,D,20250312,000000,15.37,15.94,15.31,15.82,62142,0
+VNO_O.US,D,20250313,000000,15.87,15.92,15.5401,15.75,15849,0
+VNO_O.US,D,20250314,000000,15.89,15.9,15.43,15.75,15630,0
+VNO_O.US,D,20250317,000000,15.6197,15.64,15.3316,15.48,3512,0
+VNO_O.US,D,20250318,000000,15.45,15.76,15.35,15.61,19948,0
+VNO_O.US,D,20250319,000000,15.6452,15.7826,15.53,15.76,13800,0
+VNO_O.US,D,20250320,000000,15.77,15.8599,15.67,15.77,2492,0
+VNO_O.US,D,20250321,000000,15.63,15.82,15.63,15.78,1476,0
+VNO_O.US,D,20250324,000000,15.78,15.78,15.53,15.65,5463,0
+VNO_O.US,D,20250325,000000,15.73,15.74,15.37,15.49,17305,0
+VNO_O.US,D,20250326,000000,15.329,15.41,15.0001,15.16,11795,0
+VNO_O.US,D,20250327,000000,14.93,15.16,14.8,14.86,7862,0
+VNO_O.US,D,20250328,000000,14.85,14.86,14.6414,14.69,17446,0
+VNO_O.US,D,20250331,000000,14.5644,15.03,14.52,14.63,42583,0
+VNO_O.US,D,20250401,000000,14.905,14.905,14.24,14.26,15140,0
+VNO_O.US,D,20250402,000000,14.26,14.26,14.1,14.1604,22542,0
+VNO_O.US,D,20250403,000000,14.04,14.04,13.64,13.78,32787,0
+VNO_O.US,D,20250404,000000,13.65,13.67,12.805,12.92,101313,0
+VNO_O.US,D,20250407,000000,12.82,13.17,12.51,12.85,58078,0
+VNO_O.US,D,20250408,000000,12.95,13.0376,12.66,12.85,83039,0
+VNO_O.US,D,20250409,000000,12.8119,13.53,12.6,13.34,65319,0
+VNO_O.US,D,20250410,000000,13.02,13.26,12.91,13.15,39815,0
+VNO_O.US,D,20250411,000000,13.34,13.6699,13.09,13.65,39863,0
+VNO_O.US,D,20250414,000000,13.73,13.8,13.68,13.8,5051,0
+VNO_O.US,D,20250415,000000,13.8,14.03,13.8,13.91,30607,0
+VNO_O.US,D,20250416,000000,13.98,14.15,13.91,14.15,7904,0
+VNO_O.US,D,20250417,000000,14.16,14.2199,14,14,139550,0
+VNO_O.US,D,20250421,000000,13.85,14.11,13.85,13.9,11973,0
+VNO_O.US,D,20250422,000000,14.06,14.23,13.92,14.19,5314,0
+VNO_O.US,D,20250423,000000,14.61,14.62,14.32,14.43,89311,0
+VNO_O.US,D,20250424,000000,14.25,14.484,14.19,14.45,66665,0
+VNO_O.US,D,20250425,000000,14.0996,14.53,14.0996,14.53,8989,0
+VNO_O.US,D,20250428,000000,14.39,14.66,14.34,14.65,17445,0
+VNO_O.US,D,20250429,000000,14.6,14.6,14.46,14.46,8503,0
+VNO_O.US,D,20250430,000000,14.26,14.375,14.26,14.33,13185,0
+VNO_O.US,D,20250501,000000,14.28,14.37,14.13,14.21,8994,0
+VNO_O.US,D,20250502,000000,14.29,14.5709,14.12,14.42,8767,0
+VNO_O.US,D,20250505,000000,14.3015,14.4899,14.21,14.37,14940,0
+VNO_O.US,D,20250506,000000,14.26,14.49,14.26,14.44,5320,0
+VNO_O.US,D,20250507,000000,14.243,14.57,14.18,14.46,22573,0
+VNO_O.US,D,20250508,000000,14.34,14.59,14.34,14.54,7207,0
+VNO_O.US,D,20250509,000000,14.57,14.6,14.3,14.55,28663,0
+VNO_O.US,D,20250512,000000,14.54,14.75,14.533,14.72,35809,0
+VNO_O.US,D,20250513,000000,14.78,14.85,14.75,14.785,3183,0
+VNO_O.US,D,20250514,000000,14.7654,14.9,14.57,14.72,9104,0
+VNO_O.US,D,20250515,000000,14.85,14.85,14.8,14.81,3736,0
+VNO_O.US,D,20250516,000000,14.68,14.78,14.64,14.7,4564,0
+VNO_O.US,D,20250519,000000,14.42,14.61,14.38,14.41,13876,0
+VNO_O.US,D,20250520,000000,14.4,14.5,14.35,14.36,6616,0
+VNO_O.US,D,20250521,000000,14.34,14.36,13.87,13.94,8611,0
+VNO_O.US,D,20250522,000000,14,14.12,13.93,14.08,8348,0
+VNO_O.US,D,20250523,000000,13.93,14.14,13.9065,13.96,11052,0
+VNO_O.US,D,20250527,000000,13.851,14.32,13.851,14.17,32481,0
+VNO_O.US,D,20250528,000000,14.155,14.2,14.09,14.17,21276,0
+VNO_O.US,D,20250529,000000,14.1992,14.3,14.1,14.152,8617,0
+VNO_O.US,D,20250530,000000,14.2499,14.2499,13.8,13.8,88683,0
+VNO_O.US,D,20250602,000000,13.9816,14.0915,13.76,13.91,29370,0
+VNO_O.US,D,20250603,000000,14.02,14.1,13.94,14.08,29730,0
+VNO_O.US,D,20250604,000000,14.08,14.2,14.06,14.15,17302,0
+VNO_O.US,D,20250605,000000,14.1581,14.4,14.15,14.37,20252,0
+VNO_O.US,D,20250606,000000,14.3953,14.3953,14.21,14.22,3851,0
+VNO_O.US,D,20250609,000000,14.2,14.39,14.2,14.3876,13531,0
+VNO_O.US,D,20250610,000000,14.43,14.44,14.3,14.32,5952,0
+VNO_O.US,D,20250611,000000,14.4,14.54,14.32,14.51,34272,0
+VNO_O.US,D,20250612,000000,14.57,14.74,14.55,14.67,21443,0
+VNO_O.US,D,20250613,000000,14.58,14.6,14.5,14.55,35939,0
+VNO_O.US,D,20250616,000000,14.36,14.59,14.25,14.53,13529,0
+VNO_O.US,D,20250617,000000,14.48,14.52,14.46,14.48,1980,0
+VNO_O.US,D,20250618,000000,14.54,14.58,14.44,14.55,89572,0
+VNO_O.US,D,20250620,000000,14.47,14.65,14.46,14.65,6745,0
+VNO_O.US,D,20250623,000000,14.6387,14.65,14.4,14.6,11903,0
+VNO_O.US,D,20250624,000000,14.3101,14.64,14.3101,14.56,12707,0
+VNO_O.US,D,20250625,000000,14.5,14.6,14.3,14.5,26513,0
+VNO_O.US,D,20250626,000000,14.56,14.5675,14.5193,14.55,14249,0
+VNO_O.US,D,20250627,000000,14.4164,14.6,14.41,14.5,15946,0
+VNO_O.US,D,20250630,000000,14.56,14.56,14.25,14.4,38709,0
+VNO_O.US,D,20250701,000000,14.335,14.56,14.335,14.54,12214,0
+VNO_O.US,D,20250702,000000,13.97,14.585,13.97,14.57,15199,0
+VNO_O.US,D,20250703,000000,14.49,14.53,14.48,14.53,3295,0
+VNO_O.US,D,20250707,000000,14.3788,14.52,14.36,14.385,6582,0
+VNO_O.US,D,20250708,000000,14.5,14.54,14.5,14.54,5721,0
+VNO_O.US,D,20250709,000000,14.54,14.6,14.492,14.5,20715,0
+VNO_O.US,D,20250710,000000,14.3901,14.77,14.3901,14.68,27563,0
+VNO_O.US,D,20250711,000000,14.55,14.56,14.4628,14.4867,3173,0
+VNO_O.US,D,20250714,000000,14.38,14.56,14.35,14.56,10391,0
+VNO_O.US,D,20250715,000000,14.58,14.61,14.47,14.48,9062,0
+VNO_O.US,D,20250716,000000,14.48,14.5,14.39,14.44,17547,0
+VNO_O.US,D,20250717,000000,14.43,14.57,14.42,14.54,11590,0
+VNO_O.US,D,20250718,000000,14.5,14.65,14.4701,14.5,7299,0
+VNO_O.US,D,20250721,000000,14.57,14.71,14.5,14.71,6091,0
+VNO_O.US,D,20250722,000000,14.71,14.71,14.56,14.6086,4414,0
+VNO_O.US,D,20250723,000000,14.51,14.61,14.5,14.5,9280,0
+VNO_O.US,D,20250724,000000,14.5,14.59,14.5,14.53,6874,0
+VNO_O.US,D,20250725,000000,14.52,14.7,14.51,14.7,7249,0
+VNO_O.US,D,20250728,000000,14.6,14.68,14.4,14.5,29217,0
+VNO_O.US,D,20250729,000000,14.4626,14.63,14.4626,14.56,13973,0
+VNO_O.US,D,20250730,000000,14.53,14.7199,14.5,14.7199,7387,0
+VNO_O.US,D,20250731,000000,14.72,14.9,14.435,14.9,44707,0
+VNO_O.US,D,20250801,000000,14.88,14.88,14.69,14.74,7145,0
+VNO_O.US,D,20250804,000000,14.52,14.8,14.52,14.77,12033,0
+VNO_O.US,D,20250805,000000,14.71,14.73,14.665,14.71,3268,0
+VNO_O.US,D,20250806,000000,14.76,14.77,14.69,14.71,4533,0
+VNO_O.US,D,20250807,000000,14.67,14.75,14.67,14.75,1543,0
+VNO_O.US,D,20250808,000000,14.74,14.77,14.675,14.74,9222,0
+VNO_O.US,D,20250811,000000,14.6941,14.83,14.6941,14.76,4431,0
+VNO_O.US,D,20250812,000000,14.74,15.14,14.7212,14.78,6314,0
+VNO_O.US,D,20250813,000000,14.82,14.83,14.75,14.8,9078,0
+VNO_O.US,D,20250814,000000,14.765,14.83,14.67,14.6899,4287,0
+VNO_O.US,D,20250815,000000,15.25,15.25,14.62,14.7716,4219,0
+VNO_O.US,D,20250818,000000,15.24,15.24,14.7,14.83,11181,0
+VNO_O.US,D,20250819,000000,14.81,14.9799,14.7201,14.86,16377,0
+VNO_O.US,D,20250820,000000,14.845,14.93,14.7326,14.82,11233,0
+VNO_O.US,D,20250821,000000,14.89,14.94,14.7464,14.8178,9791,0
+VNO_O.US,D,20250822,000000,15.09,15.09,14.7901,14.88,17520,0
+VNO_O.US,D,20250825,000000,14.89,14.99,14.8372,14.87,5980,0
+VNO_O.US,D,20250826,000000,14.8,14.95,14.8,14.83,10941,0
+VNO_O.US,D,20250827,000000,14.81,15.14,14.81,14.9306,9593,0
+VNO_O.US,D,20250828,000000,15,15.01,14.93,14.93,9048,0
+VNO_O.US,D,20250829,000000,15.04,15.04,14.52,14.58,65015,0
+VNO_O.US,D,20250902,000000,14.61,14.675,14.56,14.63,13640,0
+VNO_O.US,D,20250903,000000,14.63,14.83,14.63,14.76,4103,0
+VNO_O.US,D,20250904,000000,14.85,15.045,14.8145,15.045,12443,0
+VNO_O.US,D,20250905,000000,15.05,15.25,15.05,15.25,29665,0
+VNO_O.US,D,20250908,000000,15.23,15.38,15.23,15.37,24506,0
+VNO_O.US,D,20250909,000000,15.4,15.54,15.2805,15.49,22849,0
+VNO_O.US,D,20250910,000000,15.59,15.74,15.55,15.74,4591,0
+VNO_O.US,D,20250911,000000,15.9,16.2,15.84,16.14,25741,0
+VNO_O.US,D,20250912,000000,16.05,16.25,16,16.1904,7276,0
+VNO_O.US,D,20250915,000000,16.13,16.18,16.04,16.15,4692,0
+VNO_O.US,D,20250916,000000,16.13,16.18,16.05,16.15,30407,0
+VNO_O.US,D,20250917,000000,16.18,16.21,16.15,16.18,13412,0
+VNO_O.US,D,20250918,000000,16.15,16.19,16.04,16.17,11651,0
+VNO_O.US,D,20250919,000000,16.13,16.13,16,16.1,8915,0
+VNO_O.US,D,20250922,000000,16,16.14,15.61,15.66,9648,0
+VNO_O.US,D,20250923,000000,15.65,15.72,15.13,15.19,25824,0
+VNO_O.US,D,20250924,000000,15.2,15.25,15.01,15.01,19404,0
+VNO_O.US,D,20250925,000000,15.1309,15.35,15.07,15.1541,15490,0
+VNO_O.US,D,20250926,000000,15.28,15.325,15.19,15.27,16725,0
+VNO_O.US,D,20250929,000000,15.3726,15.39,14.8601,14.97,14031,0
+VNO_O.US,D,20250930,000000,14.95,15.11,14.86,14.95,36236,0
+VNO_O.US,D,20251001,000000,15.005,15.55,15.005,15.52,12669,0
+VNO_O.US,D,20251002,000000,15.46,15.61,15.3022,15.44,1190,0
+VNO_O.US,D,20251003,000000,15.4187,15.5,15.4187,15.49,5511,0
+VNO_O.US,D,20251006,000000,15.4532,15.53,15.38,15.38,11508,0
+VNO_O.US,D,20251007,000000,15.4741,15.48,15.25,15.355,3698,0
+VNO_O.US,D,20251008,000000,15.31,15.45,15.17,15.17,1853,0
+VNO_O.US,D,20251009,000000,15.41,15.44,15.02,15.09,8101,0
+VNO_O.US,D,20251010,000000,15.15,15.19,14.68,14.76,10346,0
+VNO_O.US,D,20251013,000000,14.87,14.9831,14.87,14.91,4075,0
+VNO_O.US,D,20251014,000000,14.875,15.08,14.875,14.99,5978,0
+VNO_O.US,D,20251015,000000,15.01,15.37,14.86,15.15,22684,0
+VNO_O.US,D,20251016,000000,14.7001,15.22,14.7001,14.94,13983,0
+VNO_O.US,D,20251017,000000,15,15,14.92,14.92,2895,0
+VNO_O.US,D,20251020,000000,15.1599,15.1599,14.9701,15.09,3174,0
+VNO_O.US,D,20251021,000000,15.1441,15.2752,15.11,15.26,22865,0
+VNO_O.US,D,20251022,000000,15.24,15.2721,15.16,15.22,8557,0
+VNO_O.US,D,20251023,000000,15.4147,15.4147,15.1701,15.18,7850,0
+VNO_O.US,D,20251024,000000,15.35,15.35,15.3,15.3365,1891,0
+VNO_O.US,D,20251027,000000,15.18,15.27,15.12,15.16,12626,0
+VNO_O.US,D,20251028,000000,15.26,15.26,15.08,15.08,8219,0
+VNO_O.US,D,20251029,000000,15.04,15.12,15.03,15.0414,9945,0
+VNO_O.US,D,20251030,000000,15,15.1,14.8,14.8,25087,0
+VNO_O.US,D,20251031,000000,14.85,14.86,14.6485,14.78,27533,0
+VNO_O.US,D,20251103,000000,14.836,14.88,14.54,14.63,22433,0
+VNO_O.US,D,20251104,000000,14.53,14.63,14.35,14.49,18614,0
+VNO_O.US,D,20251105,000000,14.69,14.69,14.4,14.58,6403,0
+VNO_O.US,D,20251106,000000,14.68,14.74,14.5,14.5492,14033,0
+VNO_O.US,D,20251107,000000,14.64,14.64,14.38,14.54,21774,0
+VNO_O.US,D,20251110,000000,14.8,15.1699,14.74,15.11,100741,0
+VNO_O.US,D,20251111,000000,15.14,15.21,15.0375,15.07,27500,0
+VNO_O.US,D,20251112,000000,15.11,15.1799,14.86,14.87,23631,0
+VNO_O.US,D,20251113,000000,14.95,15.01,14.6699,14.73,21998,0
+VNO_O.US,D,20251114,000000,14.73,14.885,14.66,14.77,17325,0
+VNO_O.US,D,20251117,000000,14.83,14.89,14.6,14.6,16526,0
+VNO_O.US,D,20251118,000000,14.7,14.7932,14.6,14.6,7459,0
+VNO_O.US,D,20251119,000000,14.61,14.72,14.55,14.55,13619,0
+VNO_O.US,D,20251120,000000,14.58,14.72,14.42,14.48,23112,0
+VNO_O.US,D,20251121,000000,14.69,14.7299,14.5,14.7,8743,0
+VNO_O.US,D,20251124,000000,14.73,14.81,14.6594,14.79,7541,0
+VNO_O.US,D,20251125,000000,14.66,14.97,14.5423,14.8678,10661,0
+VNO_O.US,D,20251126,000000,14.965,15.07,14.96,15.01,32797,0
+VNO_O.US,D,20251128,000000,15.07,15.07,14.81,14.9,81195,0
+VNO_O.US,D,20251201,000000,14.97,15.04,14.9,14.945,20860,0
+VNO_O.US,D,20251202,000000,14.9,15,14.83,14.9687,9340,0
+VNO_O.US,D,20251203,000000,14.71,14.89,14.71,14.86,9990,0
+VNO_O.US,D,20251204,000000,14.85,15.06,14.76,14.86,15251,0
+VNO_O.US,D,20251205,000000,14.885,14.94,14.77,14.88,16151,0
+VNO_O.US,D,20251208,000000,14.8,14.9036,14.62,14.89,37150,0
+VNO_O.US,D,20251209,000000,14.8725,14.8809,14.78,14.78,13889,0
+VNO_O.US,D,20251210,000000,14.61,14.83,14.61,14.71,33882,0
+VNO_O.US,D,20251211,000000,14.75,14.86,14.62,14.83,35495,0
+VNO_O.US,D,20251212,000000,14.74,14.8,14.6101,14.78,37551,0
+VNO_O.US,D,20251215,000000,14.68,14.76,14.41,14.44,34848,0
+VNO_O.US,D,20251216,000000,14.8399,14.8399,14.33,14.48,12346,0
+VNO_O.US,D,20251217,000000,14.48,14.7599,14.264,14.41,33245,0
+VNO_O.US,D,20251218,000000,14.56,14.56,14.38,14.44,17317,0
+VNO_O.US,D,20251219,000000,14.41,14.45,14.25,14.402,14461,0
+VNO_O.US,D,20251222,000000,14.5,14.5,14.37,14.46,28235,0
+VNO_O.US,D,20251223,000000,14.4,14.46,14.35,14.37,22602,0
+VNO_O.US,D,20251224,000000,14.3301,14.5,14.3301,14.34,5475,0
+VNO_O.US,D,20251226,000000,14.3957,14.44,14.34,14.34,6133,0
+VNO_O.US,D,20251229,000000,14.48,14.4899,14.315,14.36,20680,0
+VNO_O.US,D,20251230,000000,14.45,14.45,14.15,14.21,82629,0
+VNO_O.US,D,20251231,000000,14.22,14.28,14.12,14.25,268997,0
+VNO_O.US,D,20260102,000000,14.32,14.58,14.32,14.58,55167,0
+VNO_O.US,D,20260105,000000,14.63,14.7,14.52,14.57,41449,0
+VNO_O.US,D,20260106,000000,14.6069,14.61,14.41,14.49,20797,0
+VNO_O.US,D,20260107,000000,14.55,14.635,14.39,14.52,13437,0
+VNO_O.US,D,20260108,000000,14.475,14.57,14.439,14.53,12036,0
+VNO_O.US,D,20260109,000000,14.56,14.6699,14.51,14.6699,10800,0
+VNO_O.US,D,20260112,000000,14.7,14.73,14.62,14.72,39698,0
+VNO_O.US,D,20260113,000000,14.715,14.84,14.68,14.8,49355,0
+VNO_O.US,D,20260114,000000,14.805,14.82,14.74,14.78,20347,0
+VNO_O.US,D,20260115,000000,14.81,14.91,14.7495,14.91,33912,0
+VNO_O.US,D,20260116,000000,14.86,14.98,14.86,14.9,19953,0
+VNO_O.US,D,20260120,000000,14.83,14.955,14.8125,14.86,20341,0
+VNO_O.US,D,20260121,000000,14.925,14.97,14.83,14.93,10251,0
+VNO_O.US,D,20260122,000000,14.89,14.93,14.89,14.89,4696,0
+VNO_O.US,D,20260123,000000,14.85,14.97,14.85,14.95,9531,0
+VNO_O.US,D,20260126,000000,14.97,14.97,14.8,14.89,53110,0
+VNO_O.US,D,20260127,000000,14.8772,14.9699,14.85,14.8942,8358,0
+VNO_O.US,D,20260128,000000,14.8885,14.91,14.85,14.91,7588,0
+VNO_O.US,D,20260129,000000,14.91,14.94,14.87,14.94,22870,0
+VNO_O.US,D,20260130,000000,14.87,15,14.85,15,25916,0
+VNO_O.US,D,20260202,000000,15.0098,15.15,14.94,15.04,40373,0
+VNO_O.US,D,20260203,000000,15.01,15.05,14.84,14.97,50443,0
+VNO_O.US,D,20260204,000000,15.008,15.06,14.92,15.06,22160,0
+VNO_O.US,D,20260205,000000,15.05,15.07,14.9243,15.07,20047,0
+VNO_O.US,D,20260206,000000,15.07,15.07,15.02,15.06,30373,0
+VNO_O.US,D,20260209,000000,15.07,15.1,14.93,15.09,17697,0
+VNO_O.US,D,20260210,000000,15.015,15.11,14.96,15.11,9368,0
+VNO_O.US,D,20260211,000000,15.01,15.18,15.01,15.1,7367,0
+VNO_O.US,D,20260212,000000,15.14,15.2,15.02,15.05,16902,0
+VNO_O.US,D,20260213,000000,15.18,15.2199,15.1,15.15,11660,0
+VNO_O.US,D,20260217,000000,15.115,15.23,15.09,15.21,30111,0
+VNO_O.US,D,20260218,000000,15.1539,15.24,15.1401,15.23,12435,0
diff --git a/daily/us/nyse stocks/2/vpv.us.txt b/daily/us/nyse stocks/2/vpv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eac0a0d696e95e11ea2101784031eb228056b454
--- /dev/null
+++ b/daily/us/nyse stocks/2/vpv.us.txt	
@@ -0,0 +1,5267 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VPV.US,D,20050225,000000,8.61378,8.63027,8.61378,8.63027,717.82539981026,0
+VPV.US,D,20050228,000000,8.64539,8.65665,8.64015,8.64015,2337.7416758278,0
+VPV.US,D,20050301,000000,8.64539,8.64539,8.61378,8.61378,2337.7416758278,0
+VPV.US,D,20050302,000000,8.62653,8.62653,8.59838,8.59838,5403.4332281909,0
+VPV.US,D,20050303,000000,8.62653,8.63027,8.59838,8.62653,5227.267333174,0
+VPV.US,D,20050304,000000,8.65279,8.66632,8.64015,8.64015,5050.0889904845,0
+VPV.US,D,20050307,000000,8.63027,8.6354,8.62653,8.6354,5756.7774658972,0
+VPV.US,D,20050308,000000,8.61378,8.64015,8.61378,8.64015,7031.4490855885,0
+VPV.US,D,20050309,000000,8.61378,8.63027,8.61378,8.62653,5227.267333174,0
+VPV.US,D,20050310,000000,8.58672,8.76391,8.58672,8.76391,5403.4332281909,0
+VPV.US,D,20050311,000000,8.77329,8.86268,8.77329,8.84046,5050.0889904845,0
+VPV.US,D,20050314,000000,8.80184,8.81803,8.72885,8.72885,3247.9321334151,0
+VPV.US,D,20050315,000000,8.71057,8.71057,8.71057,8.71057,1258.4724569311,0
+VPV.US,D,20050316,000000,8.68104,8.79088,8.68104,8.79088,4145.9732189323,0
+VPV.US,D,20050317,000000,8.65665,8.65665,8.61901,8.61901,3057.591970983,0
+VPV.US,D,20050318,000000,8.63027,8.63027,8.51846,8.57515,9733.6719235201,0
+VPV.US,D,20050321,000000,8.51846,8.51846,8.43757,8.4917,7206.6025329329,0
+VPV.US,D,20050322,000000,8.4917,8.51846,8.38957,8.43757,9369.1907614163,0
+VPV.US,D,20050323,000000,8.42414,8.42414,8.24181,8.24181,7031.4490855885,0
+VPV.US,D,20050324,000000,8.20032,8.20802,8.13869,8.13869,12250.616837383,0
+VPV.US,D,20050328,000000,8.14372,8.16576,8.07399,8.07399,11342.45127514,0
+VPV.US,D,20050329,000000,8.07962,8.07962,7.9847,8.06995,21081.185437023,0
+VPV.US,D,20050330,000000,8.06254,8.06254,8.00338,8.00338,17476.871722884,0
+VPV.US,D,20050331,000000,8.04624,8.07399,8.04624,8.07399,16937.237113436,0
+VPV.US,D,20050401,000000,8.08594,8.13385,8.08594,8.12773,9369.1907614163,0
+VPV.US,D,20050404,000000,8.13869,8.16023,8.11549,8.16023,11891.19791364,0
+VPV.US,D,20050405,000000,8.14372,8.14372,8.10887,8.12773,5756.7774658972,0
+VPV.US,D,20050406,000000,8.1214,8.12773,8.1214,8.1214,9733.6719235201,0
+VPV.US,D,20050407,000000,8.10887,8.10887,8.10887,8.10887,323.9832552035,0
+VPV.US,D,20050408,000000,8.13385,8.13385,8.13385,8.13385,323.9832552035,0
+VPV.US,D,20050411,000000,8.11549,8.11549,8.10264,8.10264,1258.4724569311,0
+VPV.US,D,20050412,000000,8.09148,8.11549,8.08594,8.10887,11891.19791364,0
+VPV.US,D,20050413,000000,8.06995,8.07399,8.06995,8.07399,5756.7774658972,0
+VPV.US,D,20050414,000000,8.07962,8.18729,8.07962,8.09651,11163.248037106,0
+VPV.US,D,20050415,000000,8.06995,8.14372,8.06995,8.14372,3775.4173707932,0
+VPV.US,D,20050418,000000,8.14927,8.21227,8.09651,8.21227,5954.2047620368,0
+VPV.US,D,20050419,000000,8.27094,8.27094,8.18235,8.27094,8110.7183044851,0
+VPV.US,D,20050420,000000,8.18729,8.24181,8.14927,8.24181,7206.6025329329,0
+VPV.US,D,20050421,000000,8.2347,8.2347,8.16023,8.16023,3425.1104761045,0
+VPV.US,D,20050422,000000,8.14927,8.18729,8.13869,8.178,2709.3099716393,0
+VPV.US,D,20050425,000000,8.17167,8.17167,8.13385,8.14372,3057.591970983,0
+VPV.US,D,20050426,000000,8.15498,8.22265,8.08594,8.08594,10992.144380451,0
+VPV.US,D,20050427,000000,8.09148,8.16023,8.09148,8.13385,5227.267333174,0
+VPV.US,D,20050429,000000,8.18729,8.21761,8.18729,8.19233,7031.4490855885,0
+VPV.US,D,20050502,000000,8.21761,8.36409,8.21761,8.30364,10449.472427985,0
+VPV.US,D,20050503,000000,8.315,8.3543,8.30364,8.3543,4687.6327237256,0
+VPV.US,D,20050504,000000,8.315,8.3543,8.315,8.315,13149.670370572,0
+VPV.US,D,20050505,000000,8.315,8.38957,8.30887,8.38957,6485.7397901051,0
+VPV.US,D,20050506,000000,8.38612,8.39569,8.38147,8.39569,4145.9732189323,0
+VPV.US,D,20050509,000000,8.3543,8.3543,8.3543,8.3543,1082.3065619142,0
+VPV.US,D,20050510,000000,8.3711,8.38957,8.3711,8.38957,1615.8664853275,0
+VPV.US,D,20050511,000000,8.315,8.38147,8.2994,8.2994,19995.841532091,0
+VPV.US,D,20050512,000000,8.32635,8.36409,8.32635,8.3543,5954.2047620368,0
+VPV.US,D,20050513,000000,8.36409,8.36409,8.35016,8.35016,1445.7752763456,0
+VPV.US,D,20050516,000000,8.35016,8.3543,8.33881,8.33881,8467.099885209,0
+VPV.US,D,20050517,000000,8.33881,8.33881,8.32635,8.32635,3247.9321334151,0
+VPV.US,D,20050518,000000,8.32635,8.35984,8.315,8.35984,7569.0587996918,0
+VPV.US,D,20050520,000000,8.3711,8.3711,8.3711,8.3711,545.70929548339,0
+VPV.US,D,20050523,000000,8.37456,8.38957,8.37456,8.38957,1799.119514052,0
+VPV.US,D,20050524,000000,8.3543,8.36409,8.3543,8.36409,1445.7752763456,0
+VPV.US,D,20050525,000000,8.35016,8.3543,8.34463,8.35016,7569.0587996918,0
+VPV.US,D,20050526,000000,8.34463,8.34463,8.33258,8.34463,4687.6327237256,0
+VPV.US,D,20050527,000000,8.34463,8.35016,8.34463,8.35016,1799.119514052,0
+VPV.US,D,20050531,000000,8.36409,8.38957,8.32635,8.38957,4687.6327237256,0
+VPV.US,D,20050601,000000,8.39569,8.41703,8.39569,8.41703,2709.3099716393,0
+VPV.US,D,20050602,000000,8.41703,8.46079,8.39569,8.43757,11163.248037106,0
+VPV.US,D,20050603,000000,8.43757,8.45456,8.39569,8.40715,12437.919656797,0
+VPV.US,D,20050606,000000,8.41703,8.46691,8.40715,8.41703,6305.5241043981,0
+VPV.US,D,20050607,000000,8.42414,8.42414,8.40715,8.40715,2158.5384377934,0
+VPV.US,D,20050608,000000,8.41703,8.48123,8.40171,8.4428,4330.2386953292,0
+VPV.US,D,20050609,000000,8.43757,8.43757,8.43154,8.43154,3057.591970983,0
+VPV.US,D,20050610,000000,8.4428,8.4428,8.40715,8.43757,5050.0889904845,0
+VPV.US,D,20050613,000000,8.3543,8.40715,8.34463,8.36409,3964.7450855528,0
+VPV.US,D,20050614,000000,8.315,8.315,8.315,8.315,3606.3386094839,0
+VPV.US,D,20050615,000000,8.29327,8.30887,8.27509,8.30887,5050.0889904845,0
+VPV.US,D,20050616,000000,8.28062,8.315,8.2588,8.30887,4860.761275725,0
+VPV.US,D,20050617,000000,8.315,8.32635,8.315,8.32635,4496.280113621,0
+VPV.US,D,20050620,000000,8.27094,8.30887,8.2347,8.30887,12612.060656469,0
+VPV.US,D,20050621,000000,8.32191,8.32191,8.32191,8.32191,221.7260402799,0
+VPV.US,D,20050622,000000,8.32635,8.34463,8.26562,8.315,27025.265722334,0
+VPV.US,D,20050623,000000,8.32191,8.32191,8.28596,8.29327,3247.9321334151,0
+VPV.US,D,20050624,000000,8.29327,8.2994,8.28596,8.2994,2709.3099716393,0
+VPV.US,D,20050627,000000,8.28062,8.34463,8.28062,8.28596,3057.591970983,0
+VPV.US,D,20050628,000000,8.29327,8.33258,8.29327,8.33258,3247.9321334151,0
+VPV.US,D,20050630,000000,8.34463,8.3543,8.33881,8.3543,6668.9928188295,0
+VPV.US,D,20050701,000000,8.40715,8.40715,8.40715,8.40715,907.1531145698,0
+VPV.US,D,20050705,000000,8.3543,8.40715,8.3543,8.40715,5954.2047620368,0
+VPV.US,D,20050706,000000,8.40715,8.40715,8.40715,8.40715,1799.119514052,0
+VPV.US,D,20050707,000000,8.41703,8.41703,8.41703,8.41703,5756.7774658972,0
+VPV.US,D,20050708,000000,8.41703,8.45456,8.41703,8.44805,9907.812923192,0
+VPV.US,D,20050711,000000,8.44805,8.46691,8.43757,8.46079,9017.871419055,0
+VPV.US,D,20050712,000000,8.43757,8.45456,8.43757,8.45456,3425.1104761045,0
+VPV.US,D,20050713,000000,8.40171,8.4115,8.40171,8.4115,2522.0071522248,0
+VPV.US,D,20050714,000000,8.4115,8.4115,8.40715,8.40715,3606.3386094839,0
+VPV.US,D,20050715,000000,8.40171,8.40171,8.39569,8.39569,1082.3065619142,0
+VPV.US,D,20050718,000000,8.39569,8.39569,8.38147,8.38147,2337.7416758278,0
+VPV.US,D,20050719,000000,8.3543,8.38957,8.33881,8.38612,6485.7397901051,0
+VPV.US,D,20050720,000000,8.35016,8.3543,8.35016,8.35016,5756.7774658972,0
+VPV.US,D,20050721,000000,8.3711,8.37456,8.3711,8.3711,3775.4173707932,0
+VPV.US,D,20050722,000000,8.37456,8.38147,8.33258,8.33258,7031.4490855885,0
+VPV.US,D,20050725,000000,8.38612,8.41703,8.38147,8.38147,8653.390256951,0
+VPV.US,D,20050726,000000,8.40715,8.40715,8.3711,8.3711,717.82539981026,0
+VPV.US,D,20050728,000000,8.38612,8.38612,8.2994,8.315,21986.313656247,0
+VPV.US,D,20050729,000000,8.3711,8.38147,8.35016,8.35016,3775.4173707932,0
+VPV.US,D,20050801,000000,8.36409,8.38612,8.36409,8.38612,9369.1907614163,0
+VPV.US,D,20050802,000000,8.32635,8.35984,8.32635,8.35984,2337.7416758278,0
+VPV.US,D,20050803,000000,8.38612,8.38612,8.35984,8.38612,2522.0071522248,0
+VPV.US,D,20050804,000000,8.38147,8.38957,8.36409,8.38612,3964.7450855528,0
+VPV.US,D,20050805,000000,8.35016,8.35016,8.32191,8.32191,1799.119514052,0
+VPV.US,D,20050808,000000,8.27509,8.37456,8.27509,8.33258,2158.5384377934,0
+VPV.US,D,20050809,000000,8.2994,8.32635,8.28596,8.28596,2337.7416758278,0
+VPV.US,D,20050810,000000,8.34463,8.3711,8.34463,8.36409,9733.6719235201,0
+VPV.US,D,20050811,000000,8.38147,8.4115,8.38147,8.38957,17476.871722884,0
+VPV.US,D,20050812,000000,8.4115,8.41703,8.38147,8.40715,19639.459951367,0
+VPV.US,D,20050815,000000,8.38612,8.38612,8.38147,8.38147,3606.3386094839,0
+VPV.US,D,20050816,000000,8.3543,8.41703,8.3543,8.37456,5403.4332281909,0
+VPV.US,D,20050818,000000,8.3711,8.3711,8.33881,8.33881,3775.4173707932,0
+VPV.US,D,20050819,000000,8.36409,8.37456,8.33881,8.3711,5227.267333174,0
+VPV.US,D,20050822,000000,8.37456,8.37456,8.37456,8.37456,323.9832552035,0
+VPV.US,D,20050824,000000,8.3711,8.3711,8.32635,8.3543,4496.280113621,0
+VPV.US,D,20050825,000000,8.36409,8.36409,8.3543,8.3543,8110.7183044851,0
+VPV.US,D,20050826,000000,8.33258,8.33258,8.32635,8.32635,1258.4724569311,0
+VPV.US,D,20050829,000000,8.33258,8.38147,8.33258,8.38147,3606.3386094839,0
+VPV.US,D,20050830,000000,8.37456,8.38612,8.36409,8.36409,12972.492027883,0
+VPV.US,D,20050831,000000,8.40171,8.40171,8.40171,8.40171,2889.5256573463,0
+VPV.US,D,20050901,000000,8.40171,8.45456,8.38957,8.38957,6485.7397901051,0
+VPV.US,D,20050902,000000,8.43757,8.48123,8.43757,8.48123,2709.3099716393,0
+VPV.US,D,20050906,000000,8.46079,8.46079,8.46079,8.46079,323.9832552035,0
+VPV.US,D,20050908,000000,8.44805,8.51007,8.44805,8.49703,6668.9928188295,0
+VPV.US,D,20050909,000000,8.55926,8.56963,8.54257,8.54257,16214.349475262,0
+VPV.US,D,20050912,000000,8.53684,8.53684,8.52508,8.52508,2889.5256573463,0
+VPV.US,D,20050913,000000,8.51846,8.60489,8.51846,8.55372,7757.3740667788,0
+VPV.US,D,20050914,000000,8.55372,8.55372,8.46691,8.46691,11710.982227935,0
+VPV.US,D,20050915,000000,8.46079,8.46079,8.40715,8.40715,2709.3099716393,0
+VPV.US,D,20050916,000000,8.3543,8.38147,8.3543,8.38147,1445.7752763456,0
+VPV.US,D,20050919,000000,8.38147,8.45456,8.38147,8.40171,10449.472427985,0
+VPV.US,D,20050920,000000,8.39569,8.39569,8.3711,8.3711,7569.0587996918,0
+VPV.US,D,20050921,000000,8.3711,8.3711,8.36409,8.36409,545.70929548339,0
+VPV.US,D,20050923,000000,8.3543,8.3543,8.1214,8.178,25057.067446973,0
+VPV.US,D,20050926,000000,8.13385,8.16023,8.13385,8.16023,907.1531145698,0
+VPV.US,D,20050927,000000,8.17167,8.20032,8.13385,8.16023,10449.472427985,0
+VPV.US,D,20050928,000000,8.16023,8.2588,8.15498,8.15498,10628.67566602,0
+VPV.US,D,20050929,000000,8.13385,8.13385,8.13385,8.13385,2158.5384377934,0
+VPV.US,D,20050930,000000,8.18729,8.18729,8.14927,8.14927,3606.3386094839,0
+VPV.US,D,20051003,000000,8.178,8.18235,8.13385,8.14372,6845.1587138465,0
+VPV.US,D,20051005,000000,8.14372,8.14372,8.14372,8.14372,323.9832552035,0
+VPV.US,D,20051006,000000,8.14927,8.14927,8.13385,8.13385,4330.2386953292,0
+VPV.US,D,20051007,000000,8.10264,8.15498,8.10264,8.13385,2522.0071522248,0
+VPV.US,D,20051010,000000,8.07399,8.07962,8.02471,8.06995,10808.891351727,0
+VPV.US,D,20051011,000000,8.05296,8.05296,8.05296,8.05296,717.82539981026,0
+VPV.US,D,20051012,000000,8.04624,8.08594,8.04624,8.07399,4496.280113621,0
+VPV.US,D,20051013,000000,8.04624,8.04624,8.00693,8.00693,1996.5468101916,0
+VPV.US,D,20051014,000000,7.9611,7.9611,7.77778,7.78332,24132.702721971,0
+VPV.US,D,20051017,000000,7.77778,7.77778,7.74854,7.74854,8110.7183044851,0
+VPV.US,D,20051018,000000,7.74854,7.74854,7.64553,7.65768,10992.144380451,0
+VPV.US,D,20051019,000000,7.69946,7.69946,7.67319,7.69255,10093.090847262,0
+VPV.US,D,20051020,000000,7.7035,7.77778,7.7035,7.77224,11535.82878059,0
+VPV.US,D,20051021,000000,7.73215,7.8565,7.73215,7.8565,9907.812923192,0
+VPV.US,D,20051024,000000,7.87547,7.90104,7.87547,7.90104,4496.280113621,0
+VPV.US,D,20051025,000000,7.9137,7.94244,7.9137,7.94244,4496.280113621,0
+VPV.US,D,20051026,000000,7.94244,7.94244,7.89217,7.90806,10093.090847262,0
+VPV.US,D,20051027,000000,7.8565,7.8565,7.82441,7.85127,5580.6115708803,0
+VPV.US,D,20051031,000000,7.88692,7.91913,7.88692,7.91913,3775.4173707932,0
+VPV.US,D,20051101,000000,7.88208,7.96723,7.83764,7.96723,10992.144380451,0
+VPV.US,D,20051102,000000,7.93631,7.93631,7.88208,7.88208,1996.5468101916,0
+VPV.US,D,20051103,000000,7.93631,7.93631,7.93631,7.93631,545.70929548339,0
+VPV.US,D,20051104,000000,7.93009,7.93009,7.93009,7.93009,717.82539981026,0
+VPV.US,D,20051107,000000,8.14927,8.14927,8.05296,8.0573,11342.45127514,0
+VPV.US,D,20051108,000000,8.11549,8.11549,8.01799,8.06995,19995.841532091,0
+VPV.US,D,20051109,000000,8.04624,8.04624,7.94244,7.94244,2889.5256573463,0
+VPV.US,D,20051110,000000,7.9137,7.9137,7.89217,7.89217,6668.9928188295,0
+VPV.US,D,20051114,000000,7.83764,7.83764,7.80228,7.80228,4860.761275725,0
+VPV.US,D,20051115,000000,7.77778,7.79655,7.73215,7.73215,16394.56516097,0
+VPV.US,D,20051116,000000,7.7035,7.73709,7.7035,7.73215,9733.6719235201,0
+VPV.US,D,20051117,000000,7.75468,7.76653,7.74352,7.74854,2158.5384377934,0
+VPV.US,D,20051118,000000,7.74352,7.74352,7.70934,7.71526,11891.19791364,0
+VPV.US,D,20051121,000000,7.75468,7.81275,7.75468,7.79655,10992.144380451,0
+VPV.US,D,20051122,000000,7.77224,7.8565,7.76158,7.76158,11891.19791364,0
+VPV.US,D,20051123,000000,7.76158,7.78332,7.70934,7.78332,13331.910951624,0
+VPV.US,D,20051125,000000,7.77778,7.80811,7.77778,7.80811,1615.8664853275,0
+VPV.US,D,20051128,000000,7.85127,7.85127,7.79655,7.79655,6485.7397901051,0
+VPV.US,D,20051129,000000,7.79655,7.79655,7.77224,7.77224,1445.7752763456,0
+VPV.US,D,20051130,000000,7.80228,7.80228,7.63268,7.65768,36037.062455354,0
+VPV.US,D,20051201,000000,7.65768,7.74352,7.65768,7.73709,18380.987494437,0
+VPV.US,D,20051202,000000,7.74352,7.75468,7.68613,7.73709,58017.301425567,0
+VPV.US,D,20051205,000000,7.70934,7.77778,7.70934,7.76653,33871.436883853,0
+VPV.US,D,20051206,000000,7.75468,7.88208,7.72613,7.81778,37653.941388354,0
+VPV.US,D,20051207,000000,7.79655,7.79655,7.74352,7.78628,21620.820046472,0
+VPV.US,D,20051208,000000,7.77778,7.78628,7.73215,7.78332,25220.071522248,0
+VPV.US,D,20051209,000000,7.74352,7.75468,7.52464,7.52464,123050.86522163,0
+VPV.US,D,20051212,000000,7.51802,7.59299,7.43209,7.51802,78373.574329071,0
+VPV.US,D,20051213,000000,7.47821,7.55368,7.41056,7.42072,49182.683035236,0
+VPV.US,D,20051214,000000,7.42072,7.48236,7.41056,7.44177,61617.565349015,0
+VPV.US,D,20051215,000000,7.39821,7.43703,7.37697,7.43209,58380.770139998,0
+VPV.US,D,20051216,000000,7.39821,7.45994,7.38596,7.42072,67916.002319706,0
+VPV.US,D,20051219,000000,7.41056,7.42606,7.34389,7.36759,117476.32833679,0
+VPV.US,D,20051220,000000,7.29746,7.36759,7.29746,7.35515,87383.346166747,0
+VPV.US,D,20051221,000000,7.33233,7.40433,7.3265,7.36108,92610.61349992,0
+VPV.US,D,20051222,000000,7.37174,7.37174,7.28709,7.33796,81436.228538417,0
+VPV.US,D,20051223,000000,7.32038,7.36108,7.28709,7.33796,115679.23371808,0
+VPV.US,D,20051227,000000,7.37174,7.4472,7.33796,7.4472,187192.46261822,0
+VPV.US,D,20051228,000000,7.43703,7.47328,7.3828,7.47328,105942.52445154,0
+VPV.US,D,20051229,000000,7.47328,7.53076,7.46676,7.49224,120894.35167919,0
+VPV.US,D,20051230,000000,7.51802,7.53076,7.47821,7.53076,131701.21813557,0
+VPV.US,D,20060103,000000,7.56671,7.71526,7.56118,7.64553,50811.711340307,0
+VPV.US,D,20060104,000000,7.66272,7.69946,7.63268,7.69946,43416.793540286,0
+VPV.US,D,20060105,000000,7.70934,7.76158,7.70934,7.72613,37835.169521733,0
+VPV.US,D,20060106,000000,7.69946,7.73215,7.63268,7.65214,80896.593928969,0
+VPV.US,D,20060109,000000,7.65768,7.66272,7.62361,7.66272,65761.513672602,0
+VPV.US,D,20060110,000000,7.67912,7.74854,7.65214,7.65214,79449.806204951,0
+VPV.US,D,20060111,000000,7.61758,7.7035,7.58814,7.62914,80713.340900244,0
+VPV.US,D,20060112,000000,7.60503,7.68613,7.59299,7.64553,64320.80063462,0
+VPV.US,D,20060113,000000,7.59891,7.76158,7.59891,7.76158,55670.447720687,0
+VPV.US,D,20060117,000000,7.74854,7.78332,7.7035,7.73215,45044.809397684,0
+VPV.US,D,20060118,000000,7.73215,7.78332,7.73215,7.76158,64857.397901051,0
+VPV.US,D,20060119,000000,7.74854,7.78332,7.7035,7.72149,44322.934207184,0
+VPV.US,D,20060120,000000,7.73215,7.78628,7.72613,7.78332,65219.85416781,0
+VPV.US,D,20060123,000000,7.78332,7.79655,7.71526,7.74352,34772.515312388,0
+VPV.US,D,20060124,000000,7.81778,7.82441,7.74352,7.77224,26481.581322197,0
+VPV.US,D,20060125,000000,7.74352,7.78628,7.74352,7.75468,48468.907426116,0
+VPV.US,D,20060126,000000,7.72613,7.72613,7.66272,7.68613,36037.062455354,0
+VPV.US,D,20060127,000000,7.69255,7.69946,7.67319,7.69946,44678.303340235,0
+VPV.US,D,20060130,000000,7.71526,7.71526,7.63268,7.67319,37296.547359958,0
+VPV.US,D,20060131,000000,7.69255,7.7035,7.63268,7.7035,83778.020004935,0
+VPV.US,D,20060201,000000,7.71526,7.73709,7.66726,7.69946,43960.477940425,0
+VPV.US,D,20060202,000000,7.67912,7.75468,7.66272,7.73215,52254.449273634,0
+VPV.US,D,20060203,000000,7.67319,7.7035,7.65768,7.7035,20173.019874781,0
+VPV.US,D,20060206,000000,7.70934,7.71526,7.64553,7.66272,70980.681424397,0
+VPV.US,D,20060207,000000,7.68613,7.68613,7.64553,7.66726,28826.410131731,0
+VPV.US,D,20060208,000000,7.65768,7.69255,7.65768,7.67912,31170.226493595,0
+VPV.US,D,20060209,000000,7.69255,7.73709,7.64553,7.71526,32794.192560301,0
+VPV.US,D,20060210,000000,7.70934,7.71526,7.67912,7.67912,15322.38307578,0
+VPV.US,D,20060213,000000,7.65768,7.73709,7.65768,7.67912,52254.449273634,0
+VPV.US,D,20060214,000000,7.7035,7.72613,7.67912,7.72149,37653.941388354,0
+VPV.US,D,20060215,000000,7.73215,7.74854,7.68613,7.72613,39088.579740303,0
+VPV.US,D,20060216,000000,7.73215,7.8565,7.59299,7.8565,99458.809556785,0
+VPV.US,D,20060217,000000,7.8565,7.86964,7.81275,7.86145,17120.49014216,0
+VPV.US,D,20060221,000000,7.83764,7.86145,7.80811,7.81275,59092.520853773,0
+VPV.US,D,20060222,000000,7.79655,7.8645,7.78332,7.86145,26669.896589283,0
+VPV.US,D,20060223,000000,7.8645,7.88208,7.8565,7.88208,48286.666845064,0
+VPV.US,D,20060224,000000,7.88208,7.90806,7.81275,7.81275,23781.383379609,0
+VPV.US,D,20060227,000000,7.80811,7.86964,7.7924,7.8645,29364.019845835,0
+VPV.US,D,20060228,000000,7.86964,7.90104,7.84337,7.86145,32610.939531578,0
+VPV.US,D,20060301,000000,7.88692,7.94825,7.8645,7.87547,24508.320808472,0
+VPV.US,D,20060302,000000,7.87547,7.89217,7.80811,7.85127,22703.126608385,0
+VPV.US,D,20060303,000000,7.83764,7.8565,7.77224,7.77224,13149.670370572,0
+VPV.US,D,20060306,000000,7.74854,7.74854,7.62914,7.72613,63235.456729688,0
+VPV.US,D,20060307,000000,7.73709,7.73709,7.60503,7.65214,79270.602966916,0
+VPV.US,D,20060308,000000,7.66272,7.69255,7.64553,7.69255,17290.581351142,0
+VPV.US,D,20060309,000000,7.65768,7.71526,7.63268,7.65768,18915.559865522,0
+VPV.US,D,20060310,000000,7.68613,7.71526,7.63268,7.64277,26843.025141282,0
+VPV.US,D,20060313,000000,7.63625,7.63625,7.56118,7.62361,50811.711340307,0
+VPV.US,D,20060314,000000,7.62361,7.7035,7.62361,7.63625,34232.88070294,0
+VPV.US,D,20060315,000000,7.68613,7.68613,7.59891,7.64553,35132.946683802,0
+VPV.US,D,20060316,000000,7.59891,7.67912,7.59891,7.67319,39996.745302545,0
+VPV.US,D,20060317,000000,7.69946,7.69946,7.62914,7.62914,36395.468931423,0
+VPV.US,D,20060320,000000,7.63268,7.69255,7.63268,7.68613,25401.299655627,0
+VPV.US,D,20060321,000000,7.58213,7.67912,7.58213,7.61758,64857.397901051,0
+VPV.US,D,20060322,000000,7.63268,7.66272,7.63268,7.64277,24854.577912471,0
+VPV.US,D,20060323,000000,7.63625,7.67912,7.63625,7.66726,19639.459951367,0
+VPV.US,D,20060324,000000,7.66272,7.69255,7.65768,7.67912,31347.404836283,0
+VPV.US,D,20060327,000000,7.68613,7.69255,7.65768,7.66272,9369.1907614163,0
+VPV.US,D,20060328,000000,7.68613,7.69946,7.65768,7.66272,28464.966312644,0
+VPV.US,D,20060329,000000,7.69946,7.69946,7.63268,7.63268,34598.374312716,0
+VPV.US,D,20060330,000000,7.64553,7.65768,7.57718,7.58814,31890.07678875,0
+VPV.US,D,20060331,000000,7.63268,7.66726,7.60503,7.66272,24854.577912471,0
+VPV.US,D,20060403,000000,7.62361,7.69255,7.60503,7.64553,28826.410131731,0
+VPV.US,D,20060404,000000,7.60503,7.7035,7.60503,7.7035,49726.367435374,0
+VPV.US,D,20060405,000000,7.71526,7.71526,7.63268,7.63625,21081.185437023,0
+VPV.US,D,20060406,000000,7.63625,7.68613,7.60503,7.60503,52788.009197048,0
+VPV.US,D,20060407,000000,7.67319,7.7035,7.60503,7.66272,38558.057159906,0
+VPV.US,D,20060410,000000,7.61758,7.63268,7.58814,7.61086,10628.67566602,0
+VPV.US,D,20060411,000000,7.55368,7.62914,7.55368,7.57718,15485.387151054,0
+VPV.US,D,20060412,000000,7.56118,7.58213,7.56118,7.57718,16581.867980385,0
+VPV.US,D,20060413,000000,7.54845,7.55368,7.49224,7.51802,42337.52432139,0
+VPV.US,D,20060417,000000,7.47821,7.49224,7.45994,7.48236,41255.217759476,0
+VPV.US,D,20060418,000000,7.48236,7.55368,7.46676,7.51318,24854.577912471,0
+VPV.US,D,20060419,000000,7.57215,7.57718,7.50568,7.56118,20173.019874781,0
+VPV.US,D,20060420,000000,7.50568,7.59891,7.50568,7.57215,41981.142740666,0
+VPV.US,D,20060421,000000,7.59299,7.59299,7.49224,7.53076,31701.761521662,0
+VPV.US,D,20060424,000000,7.52464,7.61086,7.52464,7.61086,33871.436883853,0
+VPV.US,D,20060425,000000,7.47821,7.62361,7.47821,7.57718,89898.266185263,0
+VPV.US,D,20060426,000000,7.53076,7.61758,7.52464,7.60503,33339.901855785,0
+VPV.US,D,20060427,000000,7.65768,7.65768,7.56671,7.60503,20715.691827246,0
+VPV.US,D,20060428,000000,7.7035,7.7035,7.57718,7.60503,18196.722018039,0
+VPV.US,D,20060501,000000,7.64277,7.70934,7.57215,7.63268,26669.896589283,0
+VPV.US,D,20060502,000000,7.59299,7.61758,7.53076,7.54291,43786.336940753,0
+VPV.US,D,20060503,000000,7.49925,7.51318,7.45994,7.47821,91705.485280696,0
+VPV.US,D,20060504,000000,7.50794,7.51802,7.45994,7.50794,17120.49014216,0
+VPV.US,D,20060505,000000,7.46676,7.51318,7.46676,7.50568,34410.05904563,0
+VPV.US,D,20060508,000000,7.45323,7.49224,7.4472,7.49224,74764.198376569,0
+VPV.US,D,20060509,000000,7.48236,7.48739,7.45994,7.45994,30088.932379353,0
+VPV.US,D,20060510,000000,7.46676,7.50794,7.46676,7.46676,23598.130350886,0
+VPV.US,D,20060511,000000,7.4472,7.50794,7.4472,7.4472,34051.65256956,0
+VPV.US,D,20060512,000000,7.40433,7.43703,7.40433,7.41056,9369.1907614163,0
+VPV.US,D,20060515,000000,7.46676,7.46676,7.40433,7.42606,29191.903741508,0
+VPV.US,D,20060516,000000,7.41056,7.51802,7.41056,7.49224,44322.934207184,0
+VPV.US,D,20060517,000000,7.47821,7.47821,7.39821,7.43703,32610.939531578,0
+VPV.US,D,20060518,000000,7.41056,7.45994,7.40433,7.44177,18915.559865522,0
+VPV.US,D,20060519,000000,7.43209,7.44177,7.43209,7.43703,21620.820046472,0
+VPV.US,D,20060522,000000,7.43703,7.49224,7.41056,7.43209,52972.274673444,0
+VPV.US,D,20060523,000000,7.44177,7.4472,7.3828,7.4472,42709.092617201,0
+VPV.US,D,20060524,000000,7.39219,7.43209,7.38596,7.40433,28110.609627266,0
+VPV.US,D,20060525,000000,7.37697,7.43703,7.37697,7.42606,44678.303340235,0
+VPV.US,D,20060526,000000,7.3828,7.47328,7.3828,7.42072,24854.577912471,0
+VPV.US,D,20060530,000000,7.42606,7.42606,7.41708,7.42606,11535.82878059,0
+VPV.US,D,20060531,000000,7.47328,7.51318,7.39821,7.41056,27566.925227128,0
+VPV.US,D,20060601,000000,7.42606,7.48236,7.39219,7.43209,58380.770139998,0
+VPV.US,D,20060602,000000,7.41056,7.46676,7.41056,7.46676,39270.820321354,0
+VPV.US,D,20060605,000000,7.45994,7.45994,7.43209,7.43209,25943.971608092,0
+VPV.US,D,20060606,000000,7.43209,7.43703,7.39219,7.43209,27566.925227128,0
+VPV.US,D,20060607,000000,7.42606,7.43703,7.41056,7.41708,25220.071522248,0
+VPV.US,D,20060608,000000,7.41056,7.4472,7.41056,7.41056,31532.682760353,0
+VPV.US,D,20060609,000000,7.46676,7.46676,7.42072,7.4472,13331.910951624,0
+VPV.US,D,20060612,000000,7.39821,7.45323,7.39821,7.44177,55670.447720687,0
+VPV.US,D,20060613,000000,7.42072,7.42072,7.38596,7.41056,31890.07678875,0
+VPV.US,D,20060614,000000,7.39219,7.40433,7.36759,7.37174,40541.442150356,0
+VPV.US,D,20060615,000000,7.36759,7.38596,7.36759,7.37697,31890.07678875,0
+VPV.US,D,20060616,000000,7.32038,7.39219,7.30764,7.39219,34598.374312716,0
+VPV.US,D,20060619,000000,7.3024,7.39219,7.3024,7.3828,28110.609627266,0
+VPV.US,D,20060620,000000,7.3828,7.41056,7.37697,7.39821,30452.401093784,0
+VPV.US,D,20060621,000000,7.38596,7.41708,7.36759,7.37697,19452.157131952,0
+VPV.US,D,20060622,000000,7.38596,7.41056,7.3265,7.36108,33691.221198146,0
+VPV.US,D,20060623,000000,7.36108,7.36759,7.3265,7.3265,29540.185740852,0
+VPV.US,D,20060626,000000,7.32038,7.35515,7.29746,7.29746,30088.932379353,0
+VPV.US,D,20060627,000000,7.33233,7.33233,7.29252,7.29746,21442.629256109,0
+VPV.US,D,20060628,000000,7.29746,7.3265,7.27712,7.28086,36037.062455354,0
+VPV.US,D,20060629,000000,7.21676,7.32038,7.21676,7.28086,26309.46521787,0
+VPV.US,D,20060630,000000,7.35515,7.35515,7.27712,7.3265,27025.265722334,0
+VPV.US,D,20060703,000000,7.36108,7.41056,7.33233,7.41056,15322.38307578,0
+VPV.US,D,20060705,000000,7.39219,7.50568,7.39219,7.43703,32610.939531578,0
+VPV.US,D,20060706,000000,7.42072,7.45994,7.37174,7.45994,33152.59903637,0
+VPV.US,D,20060707,000000,7.48236,7.48236,7.42606,7.43209,13331.910951624,0
+VPV.US,D,20060710,000000,7.45323,7.45994,7.41708,7.41708,36753.875407492,0
+VPV.US,D,20060711,000000,7.41708,7.4472,7.37174,7.41056,33504.930826404,0
+VPV.US,D,20060712,000000,7.39219,7.39219,7.33233,7.37697,40541.442150356,0
+VPV.US,D,20060713,000000,7.34389,7.38596,7.29746,7.36759,112247.03610827,0
+VPV.US,D,20060714,000000,7.38596,7.43703,7.38596,7.39219,17651.012722555,0
+VPV.US,D,20060717,000000,7.3828,7.39219,7.3265,7.36108,18556.140941781,0
+VPV.US,D,20060718,000000,7.36759,7.39821,7.33796,7.3828,35849.75963594,0
+VPV.US,D,20060719,000000,7.35515,7.36759,7.32038,7.36759,25943.971608092,0
+VPV.US,D,20060720,000000,7.33796,7.36759,7.33233,7.36759,35849.75963594,0
+VPV.US,D,20060721,000000,7.35515,7.3828,7.33233,7.37174,18915.559865522,0
+VPV.US,D,20060724,000000,7.3828,7.43209,7.35515,7.42606,36753.875407492,0
+VPV.US,D,20060725,000000,7.42072,7.42606,7.39821,7.39821,13518.201323365,0
+VPV.US,D,20060726,000000,7.43703,7.43703,7.43703,7.43703,5403.4332281909,0
+VPV.US,D,20060727,000000,7.43703,7.45323,7.39219,7.45323,31347.404836283,0
+VPV.US,D,20060728,000000,7.39821,7.54291,7.39821,7.50794,46658.650987666,0
+VPV.US,D,20060731,000000,7.56671,7.56671,7.48236,7.48236,38190.538654785,0
+VPV.US,D,20060801,000000,7.50794,7.51318,7.40433,7.4472,48286.666845064,0
+VPV.US,D,20060802,000000,7.4472,7.47821,7.42072,7.45323,27207.506303386,0
+VPV.US,D,20060803,000000,7.43703,7.43703,7.40433,7.41708,24132.702721971,0
+VPV.US,D,20060804,000000,7.45323,7.50568,7.45323,7.47328,29191.903741508,0
+VPV.US,D,20060807,000000,7.49224,7.53076,7.45323,7.48739,23598.130350886,0
+VPV.US,D,20060808,000000,7.47328,7.50568,7.45323,7.47328,17290.581351142,0
+VPV.US,D,20060809,000000,7.41056,7.49224,7.41056,7.48236,52254.449273634,0
+VPV.US,D,20060810,000000,7.47328,7.50568,7.45994,7.49224,11342.45127514,0
+VPV.US,D,20060811,000000,7.4472,7.46676,7.44177,7.45323,30621.479855093,0
+VPV.US,D,20060814,000000,7.47821,7.48236,7.43703,7.45994,61075.905844222,0
+VPV.US,D,20060815,000000,7.46676,7.53076,7.45994,7.48739,56930.945072962,0
+VPV.US,D,20060816,000000,7.44177,7.53599,7.44177,7.50794,50986.86478765,0
+VPV.US,D,20060817,000000,7.51802,7.53599,7.50794,7.51802,25943.971608092,0
+VPV.US,D,20060818,000000,7.53599,7.53599,7.49224,7.49224,36395.468931423,0
+VPV.US,D,20060821,000000,7.49224,7.53076,7.49224,7.53076,24324.055332075,0
+VPV.US,D,20060822,000000,7.52464,7.54291,7.50568,7.51318,58545.799110618,0
+VPV.US,D,20060823,000000,7.49925,7.49925,7.47821,7.49925,25401.299655627,0
+VPV.US,D,20060824,000000,7.50568,7.53599,7.46676,7.52464,72614.771967829,0
+VPV.US,D,20060825,000000,7.52464,7.54845,7.50568,7.54845,25401.299655627,0
+VPV.US,D,20060828,000000,7.54291,7.57215,7.53599,7.53599,44678.303340235,0
+VPV.US,D,20060829,000000,7.52464,7.58213,7.52464,7.58213,20361.335141868,0
+VPV.US,D,20060830,000000,7.61086,7.62914,7.54845,7.56671,144311.25389669,0
+VPV.US,D,20060831,000000,7.62361,7.63625,7.58213,7.62361,64857.397901051,0
+VPV.US,D,20060901,000000,7.56671,7.65214,7.56671,7.64277,78373.574329071,0
+VPV.US,D,20060905,000000,7.60503,7.65214,7.60503,7.63268,76388.164443278,0
+VPV.US,D,20060906,000000,7.62361,7.62361,7.56118,7.56118,39814.504721493,0
+VPV.US,D,20060907,000000,7.53076,7.60503,7.53076,7.60503,10992.144380451,0
+VPV.US,D,20060908,000000,7.59891,7.62914,7.59299,7.61758,30992.035703232,0
+VPV.US,D,20060911,000000,7.59299,7.61086,7.56118,7.56671,30621.479855093,0
+VPV.US,D,20060912,000000,7.61086,7.61758,7.55368,7.57718,26120.137503109,0
+VPV.US,D,20060913,000000,7.57718,7.60503,7.54845,7.56118,40351.101987923,0
+VPV.US,D,20060914,000000,7.58213,7.59299,7.57718,7.58213,20540.538379902,0
+VPV.US,D,20060915,000000,7.62361,7.62361,7.58213,7.59891,34232.88070294,0
+VPV.US,D,20060918,000000,7.59891,7.59891,7.54291,7.54845,42159.333531028,0
+VPV.US,D,20060919,000000,7.56118,7.60503,7.56118,7.56118,18380.987494437,0
+VPV.US,D,20060920,000000,7.57718,7.59299,7.56118,7.57718,30621.479855093,0
+VPV.US,D,20060921,000000,7.58213,7.65214,7.57718,7.63625,50443.180387512,0
+VPV.US,D,20060922,000000,7.64277,7.69255,7.60503,7.60503,53692.1249686,0
+VPV.US,D,20060925,000000,7.58814,7.67319,7.58814,7.66272,53144.390777771,0
+VPV.US,D,20060926,000000,7.67912,7.67912,7.62361,7.62361,23241.748770161,0
+VPV.US,D,20060927,000000,7.62914,7.69946,7.62914,7.69946,46121.041273563,0
+VPV.US,D,20060928,000000,7.69946,7.69946,7.61758,7.67319,36568.597483423,0
+VPV.US,D,20060929,000000,7.72613,7.72613,7.63625,7.63625,30804.732883818,0
+VPV.US,D,20061002,000000,7.65214,7.70934,7.64277,7.69946,38919.500978993,0
+VPV.US,D,20061003,000000,7.70934,7.71526,7.63268,7.66272,53692.1249686,0
+VPV.US,D,20061004,000000,7.66272,7.7035,7.63268,7.65768,77294.305110175,0
+VPV.US,D,20061005,000000,7.65768,7.66726,7.63268,7.64553,18915.559865522,0
+VPV.US,D,20061006,000000,7.65214,7.65214,7.62914,7.62914,19639.459951367,0
+VPV.US,D,20061009,000000,7.64277,7.7035,7.62914,7.65768,40728.74496977,0
+VPV.US,D,20061010,000000,7.67912,7.67912,7.61758,7.65768,36933.078645526,0
+VPV.US,D,20061011,000000,7.62914,7.65214,7.58213,7.59891,28826.410131731,0
+VPV.US,D,20061012,000000,7.58814,7.68613,7.58814,7.63268,25585.565132023,0
+VPV.US,D,20061013,000000,7.59891,7.68613,7.58213,7.62361,23061.533084454,0
+VPV.US,D,20061016,000000,7.64553,7.67319,7.61758,7.64277,43416.793540286,0
+VPV.US,D,20061017,000000,7.66272,7.70934,7.63625,7.65768,61617.565349015,0
+VPV.US,D,20061018,000000,7.68613,7.69255,7.61758,7.64277,52609.818406685,0
+VPV.US,D,20061019,000000,7.60503,7.67912,7.58213,7.66726,18016.506332332,0
+VPV.US,D,20061020,000000,7.61086,7.65214,7.61086,7.63625,56208.057434791,0
+VPV.US,D,20061023,000000,7.62361,7.64277,7.61758,7.64277,8823.4814659329,0
+VPV.US,D,20061024,000000,7.61758,7.65768,7.61758,7.64553,38190.538654785,0
+VPV.US,D,20061025,000000,7.62914,7.66272,7.62914,7.65768,26309.46521787,0
+VPV.US,D,20061026,000000,7.67319,7.7035,7.64553,7.7035,19639.459951367,0
+VPV.US,D,20061027,000000,7.66272,7.68613,7.62361,7.65214,72062.987986311,0
+VPV.US,D,20061030,000000,7.61086,7.65768,7.61086,7.65214,75491.135805433,0
+VPV.US,D,20061031,000000,7.66272,7.7035,7.63625,7.69946,78194.371091037,0
+VPV.US,D,20061101,000000,7.67912,7.73709,7.67912,7.71526,74959.600777365,0
+VPV.US,D,20061102,000000,7.7035,7.75468,7.7035,7.75468,77654.736481589,0
+VPV.US,D,20061103,000000,7.74352,7.74352,7.65768,7.7035,45943.862930874,0
+VPV.US,D,20061106,000000,7.69255,7.73215,7.69255,7.72149,27740.053779127,0
+VPV.US,D,20061107,000000,7.72613,7.75468,7.71526,7.74352,25401.299655627,0
+VPV.US,D,20061108,000000,7.75468,7.75468,7.7035,7.73709,44322.934207184,0
+VPV.US,D,20061109,000000,7.74352,7.76158,7.71526,7.71526,45764.659692839,0
+VPV.US,D,20061110,000000,7.74352,7.76158,7.72613,7.75468,49003.479797202,0
+VPV.US,D,20061113,000000,7.71526,7.75468,7.71526,7.73215,34051.65256956,0
+VPV.US,D,20061114,000000,7.73215,7.76653,7.73215,7.76158,47567.828997581,0
+VPV.US,D,20061115,000000,7.74352,7.77778,7.72613,7.75468,49726.367435374,0
+VPV.US,D,20061116,000000,7.74352,7.77224,7.73215,7.76653,71346.175034173,0
+VPV.US,D,20061117,000000,7.76158,7.78332,7.75468,7.78332,17476.871722884,0
+VPV.US,D,20061120,000000,7.78332,7.7924,7.76653,7.77224,45764.659692839,0
+VPV.US,D,20061121,000000,7.7924,7.79655,7.76653,7.77778,40351.101987923,0
+VPV.US,D,20061122,000000,7.76653,7.78628,7.75468,7.76158,95485.964889852,0
+VPV.US,D,20061124,000000,7.75468,7.75468,7.72613,7.73215,6845.1587138465,0
+VPV.US,D,20061127,000000,7.74854,7.76653,7.71526,7.74854,50270.051835513,0
+VPV.US,D,20061128,000000,7.76158,7.7924,7.74854,7.7924,30452.401093784,0
+VPV.US,D,20061129,000000,7.7924,7.80228,7.76158,7.77224,68460.699167517,0
+VPV.US,D,20061130,000000,7.7924,7.86964,7.78628,7.83764,79996.527948106,0
+VPV.US,D,20061201,000000,7.80228,7.88692,7.80228,7.83764,56571.526149221,0
+VPV.US,D,20061204,000000,7.83764,7.89581,7.83764,7.87547,26843.025141282,0
+VPV.US,D,20061205,000000,7.86964,7.88208,7.86145,7.8645,118006.85091719,0
+VPV.US,D,20061206,000000,7.86964,7.90806,7.8645,7.88208,100172.5851659,0
+VPV.US,D,20061207,000000,7.88208,7.89581,7.88208,7.88692,114770.05570816,0
+VPV.US,D,20061208,000000,7.88208,7.90806,7.88208,7.88692,136201.54803988,0
+VPV.US,D,20061211,000000,7.89217,7.94244,7.88692,7.89217,94584.886461316,0
+VPV.US,D,20061212,000000,7.93009,7.93009,7.89581,7.9137,97834.843490077,0
+VPV.US,D,20061213,000000,7.89581,7.89581,7.80811,7.81275,100895.47280408,0
+VPV.US,D,20061214,000000,7.78628,7.85127,7.78628,7.78628,66488.451101465,0
+VPV.US,D,20061215,000000,7.79655,7.82441,7.77778,7.80228,79996.527948106,0
+VPV.US,D,20061218,000000,7.78628,7.82441,7.76653,7.76653,75302.820538346,0
+VPV.US,D,20061219,000000,7.73709,7.80811,7.72613,7.7924,114410.63678443,0
+VPV.US,D,20061220,000000,7.77224,7.82441,7.74854,7.74854,71887.834538966,0
+VPV.US,D,20061221,000000,7.7924,7.80811,7.76653,7.80811,56571.526149221,0
+VPV.US,D,20061222,000000,7.80811,7.81275,7.76158,7.81275,43242.652540615,0
+VPV.US,D,20061226,000000,7.76158,7.80228,7.73709,7.78628,52972.274673444,0
+VPV.US,D,20061227,000000,7.7924,7.86145,7.78628,7.83764,68106.342482138,0
+VPV.US,D,20061228,000000,7.83764,7.8645,7.74854,7.7924,199085.6854272,0
+VPV.US,D,20061229,000000,7.77224,7.8565,7.75468,7.8565,116750.4033556,0
+VPV.US,D,20070103,000000,7.79655,7.88692,7.77224,7.86145,82156.078833573,0
+VPV.US,D,20070104,000000,7.85127,7.88692,7.85127,7.88208,62702.909253947,0
+VPV.US,D,20070105,000000,7.8645,7.90806,7.85127,7.86964,54770.381739825,0
+VPV.US,D,20070108,000000,7.89217,7.89217,7.84337,7.85127,49898.483539702,0
+VPV.US,D,20070109,000000,7.85127,7.88692,7.84337,7.8645,87743.77753816,0
+VPV.US,D,20070110,000000,7.89217,7.91913,7.86964,7.89217,49898.483539702,0
+VPV.US,D,20070111,000000,7.89581,7.91913,7.83764,7.83764,82333.257176262,0
+VPV.US,D,20070112,000000,7.87547,7.88208,7.86145,7.8645,80355.946871848,0
+VPV.US,D,20070116,000000,7.8565,7.91913,7.7924,7.8565,177641.03127575,0
+VPV.US,D,20070117,000000,7.83132,7.90806,7.83132,7.8565,103780.94867073,0
+VPV.US,D,20070118,000000,7.8565,7.90806,7.8565,7.88208,17120.49014216,0
+VPV.US,D,20070119,000000,7.88208,7.91913,7.87547,7.87547,54770.381739825,0
+VPV.US,D,20070122,000000,7.90104,7.9137,7.8645,7.88208,87200.093138022,0
+VPV.US,D,20070123,000000,7.87547,7.90104,7.8645,7.86964,43059.39951189,0
+VPV.US,D,20070124,000000,7.86964,7.90104,7.86145,7.8645,67744.898663052,0
+VPV.US,D,20070125,000000,7.88692,7.89217,7.8565,7.86145,55137.900244946,0
+VPV.US,D,20070126,000000,7.86964,7.90806,7.85127,7.89217,66113.845462636,0
+VPV.US,D,20070129,000000,7.9137,7.93009,7.86964,7.88692,115131.49952725,0
+VPV.US,D,20070130,000000,7.88208,7.9137,7.86145,7.89581,122687.39650721,0
+VPV.US,D,20070131,000000,7.94825,7.95498,7.89217,7.90104,80529.075423848,0
+VPV.US,D,20070201,000000,7.94244,7.94244,7.8565,7.90806,151524.94356333,0
+VPV.US,D,20070202,000000,7.90806,7.93009,7.8645,7.9137,74959.600777365,0
+VPV.US,D,20070205,000000,7.9137,7.94244,7.89217,7.93009,50811.711340307,0
+VPV.US,D,20070206,000000,7.94825,7.9847,7.9137,7.9847,52419.478244253,0
+VPV.US,D,20070207,000000,7.9781,8.0573,7.96723,7.96723,40183.035674287,0
+VPV.US,D,20070208,000000,7.94244,8.05296,7.93631,8.04624,41981.142740666,0
+VPV.US,D,20070209,000000,8.0412,8.10264,7.99566,8.07962,30452.401093784,0
+VPV.US,D,20070212,000000,8.04624,8.07962,8.01799,8.07399,21258.363779713,0
+VPV.US,D,20070213,000000,8.06995,8.09148,8.01799,8.06995,42337.52432139,0
+VPV.US,D,20070214,000000,8.05296,8.10264,8.03508,8.06254,27207.506303386,0
+VPV.US,D,20070215,000000,8.0573,8.14372,8.0573,8.1214,30621.479855093,0
+VPV.US,D,20070216,000000,8.13385,8.13385,8.07962,8.13385,30270.160512732,0
+VPV.US,D,20070220,000000,8.12773,8.12773,8.0412,8.06995,47025.157045116,0
+VPV.US,D,20070221,000000,8.04624,8.06995,8.00338,8.04624,70268.930710621,0
+VPV.US,D,20070222,000000,8.01285,8.08594,8.01285,8.02974,29006.625817439,0
+VPV.US,D,20070223,000000,8.07399,8.11549,8.00693,8.08594,28464.966312644,0
+VPV.US,D,20070226,000000,8.09651,8.11549,8.08594,8.10887,17290.581351142,0
+VPV.US,D,20070227,000000,8.06254,8.16023,8.06254,8.11549,60722.561606516,0
+VPV.US,D,20070228,000000,8.15498,8.178,8.09148,8.12773,43242.652540615,0
+VPV.US,D,20070301,000000,8.14372,8.19508,8.14372,8.19233,50089.836149805,0
+VPV.US,D,20070302,000000,8.20032,8.28062,8.1214,8.24181,27025.265722334,0
+VPV.US,D,20070305,000000,8.25179,8.27094,8.19233,8.2588,34598.374312716,0
+VPV.US,D,20070306,000000,8.24181,8.26562,8.11549,8.26562,64678.194663016,0
+VPV.US,D,20070307,000000,8.24753,8.26562,8.22265,8.2347,25585.565132023,0
+VPV.US,D,20070308,000000,8.24181,8.2588,8.21761,8.2588,30088.932379353,0
+VPV.US,D,20070309,000000,8.2588,8.27094,8.21761,8.2588,32610.939531578,0
+VPV.US,D,20070312,000000,8.2588,8.30364,8.22265,8.2994,53867.278415944,0
+VPV.US,D,20070313,000000,8.27509,8.2994,8.19508,8.24181,37112.281883562,0
+VPV.US,D,20070314,000000,8.26562,8.26562,8.22877,8.2588,17290.581351142,0
+VPV.US,D,20070315,000000,8.25179,8.25179,8.19508,8.19508,12972.492027883,0
+VPV.US,D,20070316,000000,8.20802,8.24181,8.178,8.21227,27025.265722334,0
+VPV.US,D,20070319,000000,8.178,8.21761,8.178,8.21227,32077.379608164,0
+VPV.US,D,20070320,000000,8.22877,8.2347,8.13869,8.14372,54406.913025393,0
+VPV.US,D,20070321,000000,8.13385,8.18235,8.13385,8.14927,36037.062455354,0
+VPV.US,D,20070322,000000,8.16576,8.19508,8.13385,8.19233,39996.745302545,0
+VPV.US,D,20070323,000000,8.178,8.178,8.12773,8.14927,37835.169521733,0
+VPV.US,D,20070326,000000,8.1214,8.14372,8.10887,8.1214,95127.558413783,0
+VPV.US,D,20070327,000000,8.11549,8.11549,8.06995,8.06995,63779.141129826,0
+VPV.US,D,20070328,000000,8.0573,8.08594,8.0573,8.06254,39996.745302545,0
+VPV.US,D,20070329,000000,8.05296,8.07399,8.02471,8.07399,75302.820538346,0
+VPV.US,D,20070330,000000,8.07399,8.10887,8.06995,8.10887,23781.383379609,0
+VPV.US,D,20070402,000000,8.10887,8.17167,8.08594,8.09148,65409.181882568,0
+VPV.US,D,20070403,000000,8.11549,8.15498,8.10264,8.12773,24508.320808472,0
+VPV.US,D,20070404,000000,8.14927,8.19233,8.13385,8.19233,70980.681424397,0
+VPV.US,D,20070405,000000,8.19233,8.24181,8.16023,8.22265,73510.788158002,0
+VPV.US,D,20070409,000000,8.22265,8.25179,8.21227,8.2347,28464.966312644,0
+VPV.US,D,20070410,000000,8.25179,8.27509,8.21761,8.27509,38190.538654785,0
+VPV.US,D,20070411,000000,8.21227,8.2588,8.20032,8.21227,21620.820046472,0
+VPV.US,D,20070412,000000,8.22877,8.25179,8.21227,8.21227,25401.299655627,0
+VPV.US,D,20070413,000000,8.24181,8.24753,8.18729,8.18729,30621.479855093,0
+VPV.US,D,20070416,000000,8.18729,8.19508,8.13385,8.13385,44322.934207184,0
+VPV.US,D,20070417,000000,8.14372,8.14927,8.06254,8.07399,72774.738700086,0
+VPV.US,D,20070418,000000,8.07399,8.07399,8.02471,8.03508,65409.181882568,0
+VPV.US,D,20070419,000000,8.02974,8.0573,8.01285,8.05296,103236.25182293,0
+VPV.US,D,20070420,000000,8.05296,8.13869,8.04624,8.04624,63595.888101102,0
+VPV.US,D,20070423,000000,8.04624,8.14372,8.04624,8.14372,49726.367435374,0
+VPV.US,D,20070424,000000,8.14927,8.17167,8.10887,8.15498,50629.470759254,0
+VPV.US,D,20070425,000000,8.16576,8.16576,8.12773,8.14372,42159.333531028,0
+VPV.US,D,20070426,000000,8.13385,8.14927,8.07399,8.09651,63779.141129826,0
+VPV.US,D,20070427,000000,8.07962,8.11549,8.06995,8.10264,41255.217759476,0
+VPV.US,D,20070430,000000,8.12773,8.14927,8.08594,8.11549,60178.877206378,0
+VPV.US,D,20070501,000000,8.13385,8.17167,8.09651,8.11549,88822.034309385,0
+VPV.US,D,20070502,000000,8.11549,8.14927,8.09148,8.09651,67744.898663052,0
+VPV.US,D,20070503,000000,8.09651,8.13869,8.09651,8.09651,35306.075235801,0
+VPV.US,D,20070504,000000,8.09651,8.16023,8.09651,8.13385,40728.74496977,0
+VPV.US,D,20070507,000000,8.13869,8.18729,8.13869,8.17167,53692.1249686,0
+VPV.US,D,20070508,000000,8.17167,8.18235,8.10887,8.1214,51711.777321169,0
+VPV.US,D,20070509,000000,8.11549,8.16576,8.09148,8.14927,53144.390777771,0
+VPV.US,D,20070510,000000,8.17167,8.18235,8.1214,8.18235,15679.777104178,0
+VPV.US,D,20070511,000000,8.12773,8.18235,8.12773,8.14372,26481.581322197,0
+VPV.US,D,20070514,000000,8.18729,8.20032,8.12773,8.13385,38919.500978993,0
+VPV.US,D,20070515,000000,8.1214,8.13869,8.10264,8.12773,32249.49571249,0
+VPV.US,D,20070516,000000,8.07962,8.15498,8.07962,8.14927,51175.180054738,0
+VPV.US,D,20070517,000000,8.13385,8.15498,8.09651,8.10887,33871.436883853,0
+VPV.US,D,20070518,000000,8.10887,8.12773,8.09651,8.09651,38377.8414742,0
+VPV.US,D,20070521,000000,8.09148,8.15498,8.09148,8.09148,124857.0718694,0
+VPV.US,D,20070522,000000,8.09148,8.13869,8.09148,8.10264,27207.506303386,0
+VPV.US,D,20070523,000000,8.09148,8.13385,8.04624,8.04624,29729.51345561,0
+VPV.US,D,20070524,000000,8.0573,8.06995,8.05296,8.06995,26843.025141282,0
+VPV.US,D,20070525,000000,8.10264,8.13385,8.09148,8.10264,29729.51345561,0
+VPV.US,D,20070529,000000,8.07962,8.1214,8.04624,8.04624,55311.028796944,0
+VPV.US,D,20070530,000000,8.07399,8.07962,8.04624,8.07399,6845.1587138465,0
+VPV.US,D,20070531,000000,8.09148,8.09651,8.06254,8.09148,26309.46521787,0
+VPV.US,D,20070601,000000,8.09148,8.09651,8.05296,8.07399,42874.121587821,0
+VPV.US,D,20070604,000000,8.05296,8.09651,8.04624,8.09651,37479.800388683,0
+VPV.US,D,20070605,000000,8.12773,8.13385,8.02974,8.02974,26120.137503109,0
+VPV.US,D,20070606,000000,8.04624,8.07399,8.03508,8.03508,24679.424465127,0
+VPV.US,D,20070607,000000,8.01799,8.0573,7.86964,7.88208,96203.790289661,0
+VPV.US,D,20070608,000000,7.83132,7.91913,7.82441,7.86145,73878.306663123,0
+VPV.US,D,20070611,000000,7.88208,7.89217,7.81275,7.81778,46487.547331013,0
+VPV.US,D,20070612,000000,7.77224,7.78628,7.65768,7.72613,122687.39650721,0
+VPV.US,D,20070613,000000,7.73709,7.76158,7.69255,7.76158,83778.020004935,0
+VPV.US,D,20070614,000000,7.78628,7.79655,7.73215,7.74854,37653.941388354,0
+VPV.US,D,20070615,000000,7.90806,7.90806,7.74854,7.82441,70268.930710621,0
+VPV.US,D,20070618,000000,7.80811,7.87547,7.79655,7.86964,30270.160512732,0
+VPV.US,D,20070619,000000,7.88208,7.90104,7.80228,7.8645,25585.565132023,0
+VPV.US,D,20070620,000000,7.90806,7.92426,7.83764,7.88692,35849.75963594,0
+VPV.US,D,20070621,000000,7.86964,7.90806,7.8565,7.88208,29729.51345561,0
+VPV.US,D,20070622,000000,7.88208,7.89581,7.85127,7.86964,24679.424465127,0
+VPV.US,D,20070625,000000,7.85127,7.89217,7.80811,7.83132,30804.732883818,0
+VPV.US,D,20070626,000000,7.83764,7.86964,7.80228,7.80228,54055.593683032,0
+VPV.US,D,20070627,000000,7.80228,7.8645,7.80228,7.80811,45398.15363539,0
+VPV.US,D,20070628,000000,7.80811,7.84337,7.79655,7.83132,39996.745302545,0
+VPV.US,D,20070629,000000,7.86145,7.89217,7.86145,7.88692,20361.335141868,0
+VPV.US,D,20070702,000000,7.90104,7.93009,7.88208,7.90806,34051.65256956,0
+VPV.US,D,20070703,000000,7.90806,7.94825,7.90806,7.94825,5227.267333174,0
+VPV.US,D,20070705,000000,7.93631,7.94825,7.88692,7.88692,20540.538379902,0
+VPV.US,D,20070706,000000,7.90806,7.90806,7.87547,7.89581,7757.3740667788,0
+VPV.US,D,20070709,000000,7.90806,7.93009,7.85127,7.8565,27923.306807852,0
+VPV.US,D,20070710,000000,7.8645,7.93631,7.8645,7.90806,30088.932379353,0
+VPV.US,D,20070711,000000,7.77224,7.94244,7.77224,7.94244,42337.52432139,0
+VPV.US,D,20070712,000000,7.93631,7.94244,7.8565,7.89217,27923.306807852,0
+VPV.US,D,20070713,000000,7.88208,7.91913,7.84337,7.91913,27566.925227128,0
+VPV.US,D,20070716,000000,7.91913,7.93009,7.86964,7.86964,28281.71328392,0
+VPV.US,D,20070717,000000,7.82441,7.93631,7.82441,7.8645,30621.479855093,0
+VPV.US,D,20070718,000000,7.88208,7.90104,7.82441,7.89581,30452.401093784,0
+VPV.US,D,20070719,000000,7.84337,7.89217,7.82441,7.86964,36753.875407492,0
+VPV.US,D,20070720,000000,7.8565,7.90806,7.81778,7.8565,43059.39951189,0
+VPV.US,D,20070723,000000,7.79655,7.86964,7.76158,7.83132,42159.333531028,0
+VPV.US,D,20070724,000000,7.80811,7.85127,7.78332,7.78332,20540.538379902,0
+VPV.US,D,20070725,000000,7.75468,7.79655,7.75468,7.77224,36037.062455354,0
+VPV.US,D,20070726,000000,7.81275,7.81275,7.70934,7.70934,34051.65256956,0
+VPV.US,D,20070727,000000,7.7035,7.81778,7.7035,7.81275,34598.374312716,0
+VPV.US,D,20070730,000000,7.85127,7.85127,7.77778,7.78332,17120.49014216,0
+VPV.US,D,20070731,000000,7.8565,7.8565,7.77224,7.77224,15322.38307578,0
+VPV.US,D,20070801,000000,7.82441,7.85127,7.74854,7.74854,40896.811283406,0
+VPV.US,D,20070802,000000,7.74352,7.79655,7.74352,7.76158,10267.231846933,0
+VPV.US,D,20070803,000000,7.76158,7.82441,7.76158,7.78332,32970.358455318,0
+VPV.US,D,20070806,000000,7.77224,7.79655,7.72613,7.75468,24854.577912471,0
+VPV.US,D,20070807,000000,7.73215,7.73709,7.70934,7.72149,15322.38307578,0
+VPV.US,D,20070808,000000,7.70934,7.70934,7.60503,7.61758,59282.861016205,0
+VPV.US,D,20070809,000000,7.62361,7.68613,7.58213,7.62914,20173.019874781,0
+VPV.US,D,20070810,000000,7.65214,7.65768,7.49925,7.57215,48105.438711684,0
+VPV.US,D,20070813,000000,7.53076,7.57718,7.4472,7.4472,44678.303340235,0
+VPV.US,D,20070814,000000,7.47328,7.48739,7.43209,7.43703,18735.344179815,0
+VPV.US,D,20070815,000000,7.42072,7.42072,7.30764,7.34389,31532.682760353,0
+VPV.US,D,20070816,000000,7.36759,7.36759,7.15879,7.27169,57656.870054153,0
+VPV.US,D,20070817,000000,7.23781,7.40433,7.23781,7.35515,38017.410102785,0
+VPV.US,D,20070820,000000,7.3828,7.50568,7.33796,7.33796,37653.941388354,0
+VPV.US,D,20070821,000000,7.34389,7.43703,7.33233,7.35515,33871.436883853,0
+VPV.US,D,20070822,000000,7.29746,7.41056,7.29746,7.40433,52254.449273634,0
+VPV.US,D,20070823,000000,7.37174,7.48236,7.36108,7.43209,39460.148036113,0
+VPV.US,D,20070824,000000,7.41056,7.45994,7.3828,7.39219,34598.374312716,0
+VPV.US,D,20070827,000000,7.36759,7.43209,7.36108,7.37174,22345.732579989,0
+VPV.US,D,20070828,000000,7.41056,7.41056,7.3024,7.30764,23061.533084454,0
+VPV.US,D,20070829,000000,7.30764,7.43703,7.30764,7.43703,53330.681149513,0
+VPV.US,D,20070830,000000,7.43209,7.51318,7.42072,7.47821,40351.101987923,0
+VPV.US,D,20070831,000000,7.54845,7.61086,7.34389,7.49925,60722.561606516,0
+VPV.US,D,20070904,000000,7.53076,7.59891,7.47328,7.51802,43786.336940753,0
+VPV.US,D,20070905,000000,7.50568,7.56118,7.48236,7.55368,16214.349475262,0
+VPV.US,D,20070906,000000,7.51802,7.57718,7.49925,7.55368,12437.919656797,0
+VPV.US,D,20070907,000000,7.49224,7.63268,7.49224,7.62914,55137.900244946,0
+VPV.US,D,20070910,000000,7.62914,7.77778,7.57215,7.77778,41073.989626097,0
+VPV.US,D,20070911,000000,7.81778,7.8565,7.74352,7.76158,39270.820321354,0
+VPV.US,D,20070912,000000,7.7035,7.7924,7.61086,7.76158,33152.59903637,0
+VPV.US,D,20070913,000000,7.77224,7.87547,7.64277,7.64277,39270.820321354,0
+VPV.US,D,20070914,000000,7.64277,7.69255,7.63625,7.68613,10628.67566602,0
+VPV.US,D,20070917,000000,7.65768,7.77224,7.65768,7.77224,25401.299655627,0
+VPV.US,D,20070918,000000,7.81275,7.81275,7.63625,7.65214,38919.500978993,0
+VPV.US,D,20070919,000000,7.64553,7.69255,7.62361,7.67912,32249.49571249,0
+VPV.US,D,20070920,000000,7.65768,7.66726,7.52464,7.57215,42337.52432139,0
+VPV.US,D,20070921,000000,7.55368,7.63268,7.55368,7.55368,43059.39951189,0
+VPV.US,D,20070924,000000,7.56118,7.65214,7.54845,7.54845,47198.285597115,0
+VPV.US,D,20070925,000000,7.57215,7.64553,7.53599,7.57215,41255.217759476,0
+VPV.US,D,20070926,000000,7.54845,7.59891,7.54845,7.59891,30992.035703232,0
+VPV.US,D,20070927,000000,7.68613,7.69946,7.60503,7.69255,25943.971608092,0
+VPV.US,D,20070928,000000,7.77224,7.77224,7.67319,7.67912,30992.035703232,0
+VPV.US,D,20071001,000000,7.70934,7.71526,7.63268,7.65214,48468.907426116,0
+VPV.US,D,20071002,000000,7.62361,7.65768,7.62361,7.64277,14943.727646261,0
+VPV.US,D,20071003,000000,7.65214,7.65214,7.58814,7.61086,41255.217759476,0
+VPV.US,D,20071004,000000,7.62361,7.65768,7.46676,7.64277,144141.16268771,0
+VPV.US,D,20071005,000000,7.62361,7.66272,7.60503,7.63625,14943.727646261,0
+VPV.US,D,20071008,000000,7.56671,7.63268,7.56118,7.56118,31701.761521662,0
+VPV.US,D,20071009,000000,7.54291,7.59299,7.51802,7.55368,55137.900244946,0
+VPV.US,D,20071010,000000,7.57215,7.59891,7.53076,7.59891,25585.565132023,0
+VPV.US,D,20071011,000000,7.52464,7.59891,7.48739,7.59299,53511.909282892,0
+VPV.US,D,20071012,000000,7.57215,7.58814,7.55368,7.56118,35849.75963594,0
+VPV.US,D,20071015,000000,7.56118,7.62361,7.49224,7.54845,33339.901855785,0
+VPV.US,D,20071016,000000,7.53599,7.55368,7.4472,7.54291,53867.278415944,0
+VPV.US,D,20071017,000000,7.48739,7.59299,7.48739,7.53076,83963.297929005,0
+VPV.US,D,20071018,000000,7.53599,7.63268,7.47328,7.63268,78373.574329071,0
+VPV.US,D,20071019,000000,7.61758,7.67912,7.56671,7.64553,36933.078645526,0
+VPV.US,D,20071022,000000,7.65768,7.70934,7.62361,7.66272,38190.538654785,0
+VPV.US,D,20071023,000000,7.72613,7.73709,7.68613,7.69946,30804.732883818,0
+VPV.US,D,20071024,000000,7.71526,7.71526,7.59891,7.65214,48833.38858822,0
+VPV.US,D,20071025,000000,7.68613,7.68613,7.60503,7.62361,58545.799110618,0
+VPV.US,D,20071026,000000,7.63268,7.63625,7.55368,7.57718,32077.379608164,0
+VPV.US,D,20071029,000000,7.57215,7.57718,7.53076,7.54845,45398.15363539,0
+VPV.US,D,20071030,000000,7.51318,7.60503,7.51318,7.54845,60529.184101066,0
+VPV.US,D,20071031,000000,7.54845,7.54845,7.48739,7.51802,80355.946871848,0
+VPV.US,D,20071101,000000,7.49224,7.56118,7.47328,7.55368,38190.538654785,0
+VPV.US,D,20071102,000000,7.53076,7.72613,7.51802,7.64553,141797.34632584,0
+VPV.US,D,20071105,000000,7.64553,7.64553,7.56671,7.59299,29364.019845835,0
+VPV.US,D,20071106,000000,7.59299,7.63268,7.48739,7.51318,49003.479797202,0
+VPV.US,D,20071107,000000,7.49925,7.56671,7.4472,7.48739,44860.543921288,0
+VPV.US,D,20071108,000000,7.46676,7.51802,7.41056,7.47821,13331.910951624,0
+VPV.US,D,20071109,000000,7.42606,7.54845,7.36108,7.48236,35495.402950562,0
+VPV.US,D,20071112,000000,7.43703,7.47821,7.33233,7.33796,55847.626063376,0
+VPV.US,D,20071113,000000,7.35515,7.35515,7.22891,7.26073,40555.616417771,0
+VPV.US,D,20071114,000000,7.26073,7.28086,7.15217,7.15217,33871.436883853,0
+VPV.US,D,20071115,000000,7.16343,7.27169,7.0768,7.27169,69002.35867231,0
+VPV.US,D,20071116,000000,7.26073,7.26073,7.12154,7.18565,50986.86478765,0
+VPV.US,D,20071119,000000,7.10525,7.18565,7.01547,7.10525,98911.075365955,0
+VPV.US,D,20071120,000000,7.10525,7.13252,7.0768,7.11148,37653.941388354,0
+VPV.US,D,20071121,000000,7.0539,7.13252,7.04718,7.11602,65576.235748533,0
+VPV.US,D,20071123,000000,7.13863,7.15217,7.13863,7.15217,10093.090847262,0
+VPV.US,D,20071126,000000,7.15217,7.16343,7.10011,7.16343,41981.142740666,0
+VPV.US,D,20071127,000000,7.10525,7.20403,7.10525,7.18565,36081.610152945,0
+VPV.US,D,20071128,000000,7.21065,7.21676,7.14318,7.19188,60532.221444084,0
+VPV.US,D,20071129,000000,7.19188,7.21676,7.15879,7.20403,51175.180054738,0
+VPV.US,D,20071130,000000,7.21676,7.33233,7.18565,7.33233,83238.385395486,0
+VPV.US,D,20071203,000000,7.30764,7.38596,7.30764,7.34942,67027.073263241,0
+VPV.US,D,20071204,000000,7.36759,7.4472,7.35515,7.42606,66488.451101465,0
+VPV.US,D,20071205,000000,7.42072,7.45323,7.36108,7.37174,48105.438711684,0
+VPV.US,D,20071206,000000,7.34942,7.43703,7.33796,7.43209,67916.002319706,0
+VPV.US,D,20071207,000000,7.39821,7.7035,7.3265,7.43209,88822.034309385,0
+VPV.US,D,20071210,000000,7.39219,7.43209,7.30764,7.36108,60896.702606188,0
+VPV.US,D,20071211,000000,7.36108,7.37174,7.32038,7.32038,27387.721989093,0
+VPV.US,D,20071212,000000,7.3265,7.34942,7.26073,7.26073,73145.294548226,0
+VPV.US,D,20071213,000000,7.26527,7.26527,7.15879,7.16945,58545.799110618,0
+VPV.US,D,20071214,000000,7.12718,7.14684,7.08352,7.08352,235839.56083469,0
+VPV.US,D,20071217,000000,7.09459,7.16945,7.0539,7.07099,184135.88309491,0
+VPV.US,D,20071218,000000,7.05982,7.14318,7.0539,7.14318,134217.15060175,0
+VPV.US,D,20071219,000000,7.11602,7.15217,7.0539,7.08955,121968.55865971,0
+VPV.US,D,20071220,000000,7.13252,7.15217,7.05982,7.10011,150799.01858213,0
+VPV.US,D,20071221,000000,7.15879,7.19188,7.07099,7.07099,113325.2928795,0
+VPV.US,D,20071224,000000,7.10011,7.10011,7.05982,7.06536,48468.907426116,0
+VPV.US,D,20071226,000000,7.04718,7.09459,6.99898,7.01547,138558.52622149,0
+VPV.US,D,20071227,000000,7.00333,7.10011,6.9898,7.08955,105752.18428911,0
+VPV.US,D,20071228,000000,7.03611,7.15879,7.03069,7.12154,158723.44651488,0
+VPV.US,D,20071231,000000,7.15879,7.33233,7.13863,7.21065,123779.82754584,0
+VPV.US,D,20080102,000000,7.22891,7.36108,7.22891,7.29252,81978.900490883,0
+VPV.US,D,20080103,000000,7.35515,7.43703,7.34389,7.42606,60178.877206378,0
+VPV.US,D,20080104,000000,7.46676,7.52464,7.44177,7.49925,38190.538654785,0
+VPV.US,D,20080107,000000,7.49224,7.56118,7.49224,7.52464,26481.581322197,0
+VPV.US,D,20080108,000000,7.54845,7.63268,7.50794,7.57718,53330.681149513,0
+VPV.US,D,20080109,000000,7.58814,7.65214,7.55368,7.59891,76753.658053054,0
+VPV.US,D,20080110,000000,7.60503,7.69946,7.60503,7.63625,85938.583338074,0
+VPV.US,D,20080111,000000,7.64277,7.69255,7.63268,7.69255,30621.479855093,0
+VPV.US,D,20080114,000000,7.69255,7.74352,7.65768,7.66272,70440.034367275,0
+VPV.US,D,20080115,000000,7.66726,7.74352,7.66726,7.73215,44498.087654529,0
+VPV.US,D,20080116,000000,7.73215,7.80811,7.7035,7.7924,52715.112964628,0
+VPV.US,D,20080117,000000,7.71526,7.83132,7.71526,7.80228,85584.226652694,0
+VPV.US,D,20080118,000000,7.78332,7.78332,7.51802,7.51802,80713.340900244,0
+VPV.US,D,20080122,000000,7.57215,7.63268,7.51318,7.59891,39077.442815905,0
+VPV.US,D,20080123,000000,7.59891,7.69946,7.59891,7.69946,41981.142740666,0
+VPV.US,D,20080124,000000,7.68613,7.72149,7.64277,7.69946,31532.682760353,0
+VPV.US,D,20080125,000000,7.64277,7.71526,7.63268,7.7035,39088.579740303,0
+VPV.US,D,20080128,000000,7.68613,8.24753,7.65768,7.65768,176745.01508557,0
+VPV.US,D,20080129,000000,7.7035,7.76158,7.69255,7.76158,64044.402420025,0
+VPV.US,D,20080130,000000,7.76158,7.76158,7.65768,7.75468,54770.381739825,0
+VPV.US,D,20080131,000000,7.80811,7.81275,7.72149,7.75468,25401.299655627,0
+VPV.US,D,20080201,000000,7.78628,7.80228,7.74352,7.74352,25401.299655627,0
+VPV.US,D,20080204,000000,7.77224,7.83132,7.77224,7.77778,26120.137503109,0
+VPV.US,D,20080205,000000,7.76158,7.81275,7.76158,7.78332,40541.442150356,0
+VPV.US,D,20080206,000000,7.74854,7.79655,7.70934,7.70934,45581.406664115,0
+VPV.US,D,20080207,000000,7.67319,7.74352,7.67319,7.71526,46487.547331013,0
+VPV.US,D,20080208,000000,7.71526,7.75468,7.69946,7.71526,17290.581351142,0
+VPV.US,D,20080211,000000,7.70934,7.76653,7.67912,7.69946,31701.761521662,0
+VPV.US,D,20080212,000000,7.72613,7.90806,7.72149,7.8645,44322.934207184,0
+VPV.US,D,20080213,000000,7.80811,7.80811,7.54291,7.60503,94414.795252334,0
+VPV.US,D,20080214,000000,7.49925,7.56671,7.13863,7.28709,182152.49810447,0
+VPV.US,D,20080215,000000,7.28709,7.31386,7.27169,7.28086,240879.52534845,0
+VPV.US,D,20080219,000000,7.27712,7.37174,7.27169,7.36108,58380.770139998,0
+VPV.US,D,20080220,000000,7.37174,7.43209,7.27712,7.29252,112841.34289204,0
+VPV.US,D,20080221,000000,7.27712,7.29746,7.18565,7.22891,68460.699167517,0
+VPV.US,D,20080222,000000,7.24492,7.32038,7.20403,7.27712,50629.470759254,0
+VPV.US,D,20080225,000000,7.29252,7.33796,7.21676,7.3024,55670.447720687,0
+VPV.US,D,20080226,000000,7.35515,7.35515,7.21676,7.22289,58017.301425567,0
+VPV.US,D,20080227,000000,7.23781,7.24492,7.10525,7.14318,82697.738338366,0
+VPV.US,D,20080228,000000,7.11148,7.14684,6.86524,6.87127,254029.19571903,0
+VPV.US,D,20080229,000000,6.89804,6.90871,6.70988,6.716,142518.20906867,0
+VPV.US,D,20080303,000000,6.79847,6.94446,6.74327,6.91454,88462.615385643,0
+VPV.US,D,20080304,000000,6.99404,6.99898,6.93794,6.97864,62159.224853809,0
+VPV.US,D,20080305,000000,7.02061,7.07099,6.99404,7.02476,70626.324739018,0
+VPV.US,D,20080306,000000,7.03069,7.10525,7.03069,7.10525,36542.273843936,0
+VPV.US,D,20080307,000000,7.13252,7.34942,7.09459,7.13863,58015.276530221,0
+VPV.US,D,20080310,000000,7.13863,7.21676,7.10011,7.10525,44678.303340235,0
+VPV.US,D,20080311,000000,7.15217,7.21676,7.11148,7.15879,42523.814693132,0
+VPV.US,D,20080312,000000,7.05982,7.11148,6.97864,7.02061,61977.99672043,0
+VPV.US,D,20080313,000000,6.97291,7.10525,6.95513,7.02061,51175.180054738,0
+VPV.US,D,20080314,000000,7.02061,7.16945,7.02061,7.05982,36933.078645526,0
+VPV.US,D,20080317,000000,7.05982,7.15217,6.93191,6.93191,64678.194663016,0
+VPV.US,D,20080318,000000,6.93191,7.0539,6.93191,7.03611,41981.142740666,0
+VPV.US,D,20080319,000000,6.99898,7.0768,6.99898,7.05982,35807.236833695,0
+VPV.US,D,20080320,000000,7.05982,7.10525,6.99404,7.03611,42874.121587821,0
+VPV.US,D,20080324,000000,7.11602,7.18565,7.05982,7.15879,42159.333531028,0
+VPV.US,D,20080325,000000,7.13252,7.27169,7.11602,7.23405,62518.643777551,0
+VPV.US,D,20080326,000000,7.26073,7.26073,7.13863,7.20403,38377.8414742,0
+VPV.US,D,20080327,000000,7.27169,7.33233,7.22891,7.33233,36933.078645526,0
+VPV.US,D,20080328,000000,7.35515,7.36108,7.3024,7.3024,24132.702721971,0
+VPV.US,D,20080331,000000,7.26527,7.33233,7.26527,7.32038,34051.65256956,0
+VPV.US,D,20080401,000000,7.3265,7.39219,7.3265,7.37174,51525.486949426,0
+VPV.US,D,20080402,000000,7.36759,7.37174,7.3265,7.33233,21264.438465747,0
+VPV.US,D,20080403,000000,7.36108,7.37174,7.25034,7.25034,35132.946683802,0
+VPV.US,D,20080404,000000,7.35515,7.36759,7.12154,7.1977,56930.945072962,0
+VPV.US,D,20080407,000000,7.21676,7.3024,7.21065,7.29746,57656.870054153,0
+VPV.US,D,20080408,000000,7.30764,7.35515,7.25548,7.27712,29006.625817439,0
+VPV.US,D,20080409,000000,7.37174,7.37174,7.21676,7.26073,30561.745442415,0
+VPV.US,D,20080410,000000,7.27712,7.36759,7.27169,7.36759,36568.597483423,0
+VPV.US,D,20080411,000000,7.27712,7.34942,7.26527,7.28709,12888.458871064,0
+VPV.US,D,20080414,000000,7.29252,7.3828,7.25034,7.25034,38661.326822503,0
+VPV.US,D,20080415,000000,7.24492,7.31386,7.21676,7.31386,36933.078645526,0
+VPV.US,D,20080416,000000,7.33796,7.36759,7.22289,7.25034,39130.090094876,0
+VPV.US,D,20080417,000000,7.25034,7.29746,7.22289,7.29252,55740.30661009,0
+VPV.US,D,20080418,000000,7.29252,7.46676,7.29252,7.41708,26843.025141282,0
+VPV.US,D,20080421,000000,7.41708,7.45994,7.3024,7.34389,54595.22829248,0
+VPV.US,D,20080422,000000,7.3024,7.3828,7.27169,7.3265,58734.114377704,0
+VPV.US,D,20080423,000000,7.33233,7.37174,7.32038,7.33796,26082.676939226,0
+VPV.US,D,20080424,000000,7.33796,7.37174,7.31386,7.32038,37296.547359958,0
+VPV.US,D,20080425,000000,7.3265,7.37697,7.3265,7.35515,42911.582151704,0
+VPV.US,D,20080428,000000,7.35515,7.37174,7.29746,7.36759,44060.710260003,0
+VPV.US,D,20080429,000000,7.36108,7.36108,7.24492,7.29252,68226.823755168,0
+VPV.US,D,20080430,000000,7.28086,7.29746,7.26073,7.29746,35124.847102422,0
+VPV.US,D,20080501,000000,7.28086,7.57718,7.28086,7.33796,77134.338377918,0
+VPV.US,D,20080502,000000,7.33233,7.37697,7.26527,7.27169,57923.143792023,0
+VPV.US,D,20080505,000000,7.28709,7.3024,7.24492,7.24492,25626.063038924,0
+VPV.US,D,20080506,000000,7.26073,7.29252,7.26073,7.28709,38979.235391671,0
+VPV.US,D,20080507,000000,7.27169,7.28086,7.14684,7.20403,79690.768751009,0
+VPV.US,D,20080508,000000,7.21676,7.25034,7.19188,7.23405,18398.199104868,0
+VPV.US,D,20080509,000000,7.23405,7.26527,7.15879,7.19188,39703.135477516,0
+VPV.US,D,20080512,000000,7.20403,7.27169,7.20403,7.24492,29556.384903612,0
+VPV.US,D,20080513,000000,7.22289,7.26527,7.20403,7.21065,35777.875851192,0
+VPV.US,D,20080514,000000,7.23781,7.24492,7.17518,7.21065,49874.184795561,0
+VPV.US,D,20080515,000000,7.21065,7.23405,7.21065,7.23405,16387.478027262,0
+VPV.US,D,20080516,000000,7.23781,7.25034,7.23405,7.25034,10080.941475192,0
+VPV.US,D,20080519,000000,7.26527,7.27712,7.23781,7.27169,19373.186213496,0
+VPV.US,D,20080520,000000,7.29252,7.29252,7.23405,7.24492,29208.102904268,0
+VPV.US,D,20080521,000000,7.24492,7.26073,7.23405,7.23405,11163.248037106,0
+VPV.US,D,20080522,000000,7.25548,7.28086,7.23781,7.23781,26260.867729589,0
+VPV.US,D,20080523,000000,7.23781,7.27712,7.23405,7.25548,21442.629256109,0
+VPV.US,D,20080527,000000,7.27169,7.28086,7.23405,7.27169,24525.532418905,0
+VPV.US,D,20080528,000000,7.25548,7.30764,7.25548,7.30764,30291.421913855,0
+VPV.US,D,20080529,000000,7.28086,7.31386,7.27169,7.29746,51206.565932586,0
+VPV.US,D,20080530,000000,7.21676,7.31386,7.21676,7.30764,35911.518943963,0
+VPV.US,D,20080602,000000,7.29746,7.34942,7.29746,7.3024,49786.101848052,0
+VPV.US,D,20080603,000000,7.30764,7.34389,7.29746,7.29746,26628.38623471,0
+VPV.US,D,20080604,000000,7.29746,7.3265,7.29252,7.29746,24769.532307979,0
+VPV.US,D,20080605,000000,7.28709,7.30764,7.28709,7.3024,17925.386041806,0
+VPV.US,D,20080606,000000,7.27169,7.29252,7.20403,7.21065,42506.603082698,0
+VPV.US,D,20080609,000000,7.22891,7.28086,7.22891,7.24492,21713.965232342,0
+VPV.US,D,20080610,000000,7.25548,7.26527,7.24492,7.25548,26063.440433449,0
+VPV.US,D,20080611,000000,7.22289,7.22289,7.10525,7.11602,57824.93636779,0
+VPV.US,D,20080612,000000,7.11148,7.11602,7.07099,7.07099,30812.832465197,0
+VPV.US,D,20080613,000000,7.08955,7.09459,6.97291,7.00333,59698.977009607,0
+VPV.US,D,20080616,000000,7.01547,7.06536,6.99404,7.00946,32385.163700608,0
+VPV.US,D,20080617,000000,7.00333,7.00946,6.97864,6.99404,30278.260094113,0
+VPV.US,D,20080618,000000,7.00333,7.00946,6.96125,6.9898,32325.429287929,0
+VPV.US,D,20080619,000000,6.97291,6.99898,6.9487,6.98406,36408.630751165,0
+VPV.US,D,20080620,000000,6.97864,6.9898,6.93794,6.94446,40867.450300903,0
+VPV.US,D,20080623,000000,6.93794,6.96125,6.92638,6.92638,22031.87380151,0
+VPV.US,D,20080624,000000,6.93794,7.04718,6.93794,7.01547,40652.811394332,0
+VPV.US,D,20080625,000000,7.01547,7.05982,7.01547,7.02476,38927.600560373,0
+VPV.US,D,20080626,000000,7.02061,7.04224,7.00946,7.04224,9181.8879420017,0
+VPV.US,D,20080627,000000,7.03611,7.0768,7.02061,7.02476,38739.285293286,0
+VPV.US,D,20080630,000000,7.08955,7.10525,7.01547,7.08955,54489.933734538,0
+VPV.US,D,20080701,000000,7.12154,7.14684,7.10011,7.13252,54616.489693602,0
+VPV.US,D,20080702,000000,7.13252,7.20403,7.11148,7.16945,22182.728504715,0
+VPV.US,D,20080703,000000,7.15879,7.15879,7.12718,7.13252,8554.1703850449,0
+VPV.US,D,20080707,000000,7.12718,7.19188,7.12718,7.14684,31056.832354273,0
+VPV.US,D,20080708,000000,7.14318,7.22289,7.12718,7.16343,10479.84585816,0
+VPV.US,D,20080709,000000,7.17518,7.26073,7.17518,7.21065,34615.585923149,0
+VPV.US,D,20080710,000000,7.21065,7.34389,7.1822,7.3265,32115.852619719,0
+VPV.US,D,20080711,000000,7.32038,7.33796,7.23781,7.23781,31382.840504822,0
+VPV.US,D,20080714,000000,7.25548,7.25548,7.16343,7.16343,30775.371901315,0
+VPV.US,D,20080715,000000,7.1977,7.1977,6.90871,6.93794,74189.128098584,0
+VPV.US,D,20080716,000000,6.93794,7.12718,6.90871,7.0768,36776.149256287,0
+VPV.US,D,20080717,000000,7.08352,7.10011,7.02476,7.05982,23429.051589575,0
+VPV.US,D,20080718,000000,6.99404,7.0539,6.98406,7.00333,29924.915856406,0
+VPV.US,D,20080721,000000,7.00946,7.02061,6.95513,7.02061,17185.286793201,0
+VPV.US,D,20080722,000000,7.00946,7.05982,6.96679,7.05982,27145.746995363,0
+VPV.US,D,20080723,000000,7.0539,7.0768,6.99404,7.03069,24190.412239304,0
+VPV.US,D,20080724,000000,7.03069,7.21676,6.99898,7.02061,11472.044577222,0
+VPV.US,D,20080725,000000,7.02061,7.0768,6.97864,6.9898,28207.804603827,0
+VPV.US,D,20080728,000000,6.95513,7.05982,6.95513,7.03069,30754.110500192,0
+VPV.US,D,20080729,000000,7.03069,7.04718,6.93191,7.02061,52012.474279904,0
+VPV.US,D,20080730,000000,7.00946,7.10011,6.99898,7.03611,33099.9517574,0
+VPV.US,D,20080731,000000,7.0768,7.0768,6.96679,7.02061,26313.515008559,0
+VPV.US,D,20080801,000000,7.05982,7.05982,6.99404,7.02476,32678.773525636,0
+VPV.US,D,20080804,000000,7.04224,7.0768,7.03069,7.04718,42381.059571308,0
+VPV.US,D,20080805,000000,7.01547,7.0768,6.9898,7.02061,34167.071604227,0
+VPV.US,D,20080806,000000,6.99404,7.0768,6.96679,7.01547,34324.000993466,0
+VPV.US,D,20080807,000000,7.00946,7.00946,6.93794,6.94446,35723.203676876,0
+VPV.US,D,20080808,000000,6.97291,7.03069,6.95513,7.00333,30088.932379353,0
+VPV.US,D,20080811,000000,7.04718,7.05982,6.99404,7.0539,27684.369157138,0
+VPV.US,D,20080812,000000,7.05982,7.05982,7.04718,7.05982,5942.0553899667,0
+VPV.US,D,20080813,000000,7.02476,7.02476,6.93191,6.97291,32388.201043624,0
+VPV.US,D,20080814,000000,6.9898,7.00946,6.94446,6.95513,20937.417867526,0
+VPV.US,D,20080815,000000,6.94446,6.97291,6.91454,6.93794,83682.849923719,0
+VPV.US,D,20080818,000000,6.93794,6.96679,6.92638,6.96125,13084.87371953,0
+VPV.US,D,20080819,000000,6.93794,6.96679,6.90871,6.9487,55098.414785717,0
+VPV.US,D,20080820,000000,6.94446,6.9898,6.93191,6.97864,28699.854172668,0
+VPV.US,D,20080821,000000,6.96679,6.97291,6.93191,6.93794,13047.413155649,0
+VPV.US,D,20080822,000000,6.94446,6.94446,6.91454,6.92045,16035.146237228,0
+VPV.US,D,20080825,000000,6.93191,6.97864,6.87789,6.91454,37329.958133151,0
+VPV.US,D,20080826,000000,6.92045,6.99898,6.90871,6.99898,30453.413541457,0
+VPV.US,D,20080827,000000,6.99404,7.01547,6.96679,6.9898,29291.123613413,0
+VPV.US,D,20080828,000000,6.99404,7.02061,6.85566,6.93191,199254.76418852,0
+VPV.US,D,20080829,000000,6.9487,6.9487,6.89349,6.93794,39800.330454077,0
+VPV.US,D,20080902,000000,6.97864,7.00946,6.96125,6.99898,46404.526621865,0
+VPV.US,D,20080903,000000,6.99404,7.00333,6.96679,6.97864,15869.104818936,0
+VPV.US,D,20080904,000000,6.94446,6.9898,6.89349,6.92045,52361.768726921,0
+VPV.US,D,20080905,000000,6.92045,6.96679,6.89804,6.96679,55678.547302066,0
+VPV.US,D,20080908,000000,6.95513,6.99404,6.86524,6.98406,21258.363779713,0
+VPV.US,D,20080909,000000,6.9898,6.9898,6.88183,6.91454,42547.100989599,0
+VPV.US,D,20080910,000000,6.88776,6.91454,6.88183,6.89804,22815.508300033,0
+VPV.US,D,20080911,000000,6.85566,6.85566,6.82722,6.83838,15585.619470633,0
+VPV.US,D,20080912,000000,6.82722,6.83315,6.74919,6.77211,30585.031738883,0
+VPV.US,D,20080915,000000,6.74327,6.74919,6.68222,6.716,59315.259341727,0
+VPV.US,D,20080916,000000,6.83315,6.83315,6.49939,6.60508,99822.278271216,0
+VPV.US,D,20080917,000000,6.56557,6.66098,6.43816,6.46562,51082.034868866,0
+VPV.US,D,20080918,000000,6.44369,6.44369,6.12209,6.27747,270970.48262316,0
+VPV.US,D,20080919,000000,6.93794,6.93794,6.46028,6.46028,49498.56670906,0
+VPV.US,D,20080922,000000,6.46028,6.49939,6.37169,6.41031,36201.078978301,0
+VPV.US,D,20080923,000000,6.49939,6.49939,6.15577,6.16071,66600.832793114,0
+VPV.US,D,20080924,000000,6.23835,6.37169,6.21108,6.37169,49850.898499094,0
+VPV.US,D,20080925,000000,6.38838,6.38838,6.21593,6.31075,25649.349335391,0
+VPV.US,D,20080926,000000,6.18896,6.23292,6.12732,6.12732,27308.751070638,0
+VPV.US,D,20080929,000000,6.04999,6.09424,5.80001,5.8166,42426.61971657,0
+VPV.US,D,20080930,000000,5.98856,6.32191,5.82204,6.30027,68756.333887891,0
+VPV.US,D,20081001,000000,6.31075,6.47184,6.03913,6.17167,109584.29872957,0
+VPV.US,D,20081002,000000,6.07785,6.23835,6.07785,6.16071,29191.903741508,0
+VPV.US,D,20081003,000000,6.14975,6.24408,6.13878,6.22214,28196.667679429,0
+VPV.US,D,20081006,000000,6.16071,6.16071,5.77254,5.83883,45145.041717262,0
+VPV.US,D,20081007,000000,5.83883,5.99399,5.83883,5.98362,65187.45584229,0
+VPV.US,D,20081008,000000,5.98362,5.98362,5.82825,5.82825,38237.111247721,0
+VPV.US,D,20081009,000000,5.83883,5.95576,5.66123,5.66123,63124.087485712,0
+VPV.US,D,20081010,000000,5.27276,5.27276,4.2572,4.51797,123063.01459371,0
+VPV.US,D,20081013,000000,4.71807,4.84529,4.51797,4.67333,124601.93505592,0
+VPV.US,D,20081014,000000,4.69535,5.65017,4.69535,5.12323,91256.970961773,0
+VPV.US,D,20081015,000000,5.10604,5.40591,4.81782,4.81782,121931.09809584,0
+VPV.US,D,20081016,000000,4.83432,4.83432,4.68992,4.7233,72381.909003152,0
+VPV.US,D,20081017,000000,4.74553,4.80143,4.54572,4.77832,102105.34777273,0
+VPV.US,D,20081020,000000,4.8119,5.12323,4.8119,5.08401,47211.447416857,0
+VPV.US,D,20081021,000000,5.03424,5.3671,5.03424,5.3671,213329.81173176,0
+VPV.US,D,20081022,000000,5.31148,5.3504,5.21755,5.3504,49866.085214181,0
+VPV.US,D,20081023,000000,5.38418,5.52809,5.37844,5.439,41484.030933463,0
+VPV.US,D,20081024,000000,5.3671,5.48918,5.30052,5.3504,27207.506303386,0
+VPV.US,D,20081027,000000,5.3504,5.98856,5.3504,5.63921,71529.428062898,0
+VPV.US,D,20081028,000000,5.80001,5.97769,5.73363,5.85028,60341.881281652,0
+VPV.US,D,20081029,000000,5.91082,5.91082,5.62784,5.69491,31174.276284284,0
+VPV.US,D,20081030,000000,5.69491,5.73876,5.58399,5.63921,17069.867758534,0
+VPV.US,D,20081031,000000,5.82825,5.83883,5.67832,5.76138,19875.360259062,0
+VPV.US,D,20081103,000000,5.85028,6.07201,5.69491,5.92752,64955.605325284,0
+VPV.US,D,20081104,000000,5.92752,6.04406,5.83329,5.90026,33398.623820791,0
+VPV.US,D,20081105,000000,5.99399,6.07785,5.88327,5.88881,43592.959435304,0
+VPV.US,D,20081106,000000,5.99399,6.1054,5.77254,5.82825,93463.094440174,0
+VPV.US,D,20081107,000000,5.82825,6.01118,5.82825,5.82825,28013.414650706,0
+VPV.US,D,20081110,000000,5.82825,5.92752,5.82825,5.86095,25724.270463158,0
+VPV.US,D,20081111,000000,5.8166,5.88327,5.76681,5.76681,16590.980009437,0
+VPV.US,D,20081112,000000,5.656,5.89433,5.26219,5.41677,63898.609955182,0
+VPV.US,D,20081113,000000,5.40077,5.71684,5.2453,5.30052,57104.073624962,0
+VPV.US,D,20081114,000000,5.334,5.52286,5.32846,5.48918,23746.960158744,0
+VPV.US,D,20081117,000000,5.52286,5.54508,5.22852,5.30052,62738.344922486,0
+VPV.US,D,20081118,000000,5.38418,5.41174,5.27859,5.30635,28464.966312644,0
+VPV.US,D,20081119,000000,5.35604,5.35604,4.99533,5.03917,44085.009004144,0
+VPV.US,D,20081120,000000,4.99533,5.01764,4.7233,4.7233,72630.97113059,0
+VPV.US,D,20081121,000000,4.75629,4.82336,4.03507,4.49583,197204.55765168,0
+VPV.US,D,20081124,000000,4.64498,5.01764,4.50699,4.92866,78377.624119762,0
+VPV.US,D,20081125,000000,4.96747,5.05113,4.91205,4.99533,21119.658448578,0
+VPV.US,D,20081126,000000,5.02891,5.16205,4.973,5.05113,42723.266884617,0
+VPV.US,D,20081128,000000,5.16205,5.16205,5.1011,5.12867,25456.984277614,0
+VPV.US,D,20081201,000000,5.14526,5.16205,5.01764,5.13913,42525.839588477,0
+VPV.US,D,20081202,000000,5.15582,5.21755,5.1177,5.1177,33862.324854801,0
+VPV.US,D,20081203,000000,5.12323,5.12323,4.98919,4.98919,34918.30777723,0
+VPV.US,D,20081204,000000,5.10604,5.10604,4.86188,4.88439,19489.617695836,0
+VPV.US,D,20081205,000000,4.92866,4.93447,4.77338,4.77338,50541.387811746,0
+VPV.US,D,20081208,000000,4.65673,4.78987,4.60656,4.64498,184508.46383839,0
+VPV.US,D,20081209,000000,4.57317,4.66207,4.474,4.54572,216123.15486022,0
+VPV.US,D,20081210,000000,4.46769,4.55698,4.29089,4.41267,204400.02326021,0
+VPV.US,D,20081211,000000,4.35736,4.53466,4.0405,4.29582,149269.21014897,0
+VPV.US,D,20081212,000000,4.29582,4.35736,4.06855,4.08515,92252.207023852,0
+VPV.US,D,20081215,000000,4.08515,4.33474,4.08515,4.09059,373336.02944772,0
+VPV.US,D,20081216,000000,4.04633,4.2016,4.00188,4.14017,160905.27124915,0
+VPV.US,D,20081217,000000,4.12425,4.83432,4.05749,4.7233,127874.16593348,0
+VPV.US,D,20081218,000000,4.7233,4.82336,4.61782,4.69535,53171.726864929,0
+VPV.US,D,20081219,000000,4.65141,4.82869,4.64014,4.70138,55954.945516662,0
+VPV.US,D,20081222,000000,4.75629,4.75629,4.60133,4.67333,41052.728224974,0
+VPV.US,D,20081223,000000,4.66207,4.75145,4.56785,4.74553,89394.067244354,0
+VPV.US,D,20081224,000000,4.60656,4.77338,4.60656,4.66207,49400.359284825,0
+VPV.US,D,20081226,000000,4.74553,4.82869,4.54019,4.66207,108306.58976686,0
+VPV.US,D,20081229,000000,4.67333,4.68469,4.47904,4.56785,111651.71687683,0
+VPV.US,D,20081230,000000,4.53466,4.65141,4.53466,4.65141,101225.53074532,0
+VPV.US,D,20081231,000000,4.63452,4.68469,4.60656,4.66839,147071.18625196,0
+VPV.US,D,20090102,000000,4.68992,4.98919,4.68469,4.98475,57789.500699252,0
+VPV.US,D,20090105,000000,5.05113,5.21163,5.01764,5.16205,56325.501364801,0
+VPV.US,D,20090106,000000,5.2059,5.23434,5.1177,5.21755,83734.484755016,0
+VPV.US,D,20090107,000000,5.19514,5.22852,5.13913,5.1897,60464.387450025,0
+VPV.US,D,20090108,000000,5.16205,5.47278,5.16205,5.35604,62279.706126837,0
+VPV.US,D,20090109,000000,5.439,5.54962,5.35604,5.50053,57656.870054153,0
+VPV.US,D,20090112,000000,5.56167,5.57796,5.50597,5.57796,50790.449939184,0
+VPV.US,D,20090113,000000,5.57254,5.77797,5.53352,5.60572,86356.724226821,0
+VPV.US,D,20090114,000000,5.50597,5.58903,5.50597,5.53925,49187.745273598,0
+VPV.US,D,20090115,000000,5.50053,5.57796,5.48918,5.54962,105911.1385737,0
+VPV.US,D,20090116,000000,5.59515,5.82825,5.54508,5.78885,44591.232840399,0
+VPV.US,D,20090120,000000,5.78885,5.95576,5.78885,5.95576,36876.381575866,0
+VPV.US,D,20090121,000000,5.92752,5.95576,5.77797,5.91695,50650.732160377,0
+VPV.US,D,20090122,000000,5.9054,5.9054,5.67832,5.73363,37678.240132495,0
+VPV.US,D,20090123,000000,5.61135,5.76681,5.60572,5.69491,70243.619518809,0
+VPV.US,D,20090126,000000,5.72237,5.82825,5.69975,5.77797,44200.42803881,0
+VPV.US,D,20090127,000000,5.94974,5.94974,5.66123,5.8166,56553.302091116,0
+VPV.US,D,20090128,000000,5.8166,5.96653,5.7837,5.91695,39939.035785211,0
+VPV.US,D,20090129,000000,5.91082,5.93315,5.78885,5.93315,15346.681819921,0
+VPV.US,D,20090130,000000,5.961,5.96653,5.88327,5.95576,31038.608296168,0
+VPV.US,D,20090202,000000,5.82825,5.96653,5.8166,5.96653,46010.684477259,0
+VPV.US,D,20090203,000000,5.961,6.00515,5.88881,6.00002,243964.45340661,0
+VPV.US,D,20090204,000000,6.00002,6.05592,5.94431,5.99399,27606.410686356,0
+VPV.US,D,20090205,000000,6.08288,6.08288,5.91082,6.0333,23624.45399037,0
+VPV.US,D,20090206,000000,6.0333,6.14402,5.97769,6.14402,27602.360895666,0
+VPV.US,D,20090209,000000,6.14402,6.57723,6.11103,6.24408,51166.068025686,0
+VPV.US,D,20090210,000000,6.30027,6.37722,6.18896,6.18896,30188.152251258,0
+VPV.US,D,20090211,000000,6.41031,6.41031,6.08288,6.21108,25929.797340678,0
+VPV.US,D,20090212,000000,6.12209,6.23292,6.12209,6.16654,29852.019623984,0
+VPV.US,D,20090213,000000,6.23835,6.24408,6.13336,6.19439,13452.392224653,0
+VPV.US,D,20090217,000000,6.26067,6.26067,6.07785,6.07785,22248.537603428,0
+VPV.US,D,20090218,000000,6.12209,6.14402,5.71684,5.73363,56683.90784087,0
+VPV.US,D,20090219,000000,5.64473,5.90026,5.57796,5.68315,45721.124442921,0
+VPV.US,D,20090220,000000,5.57796,5.656,5.51119,5.51119,46612.078394732,0
+VPV.US,D,20090223,000000,5.53925,5.56167,5.38882,5.439,43096.860075773,0
+VPV.US,D,20090224,000000,5.41174,5.93907,5.41174,5.9054,47025.157045116,0
+VPV.US,D,20090225,000000,5.79457,6.22788,5.76138,6.13336,85477.919647081,0
+VPV.US,D,20090226,000000,6.07201,6.21593,6.04999,6.16071,58261.301314641,0
+VPV.US,D,20090227,000000,6.19439,6.19439,6.05592,6.17167,40517.143406215,0
+VPV.US,D,20090302,000000,6.21593,6.22214,5.98362,6.09424,64523.290169122,0
+VPV.US,D,20090303,000000,6.13336,6.16071,5.96653,6.13336,59638.230149256,0
+VPV.US,D,20090304,000000,6.27242,6.27242,6.0889,6.18304,121484.60867226,0
+VPV.US,D,20090305,000000,6.14402,6.14402,5.89433,5.89433,41312.927276808,0
+VPV.US,D,20090306,000000,6.13336,6.16654,5.74439,5.76138,134158.42863675,0
+VPV.US,D,20090309,000000,5.80001,5.80001,5.63417,5.68928,28460.916521955,0
+VPV.US,D,20090310,000000,5.69975,6.00515,5.61758,5.82204,43071.54888396,0
+VPV.US,D,20090311,000000,5.82825,5.93315,5.67832,5.76681,20272.239746686,0
+VPV.US,D,20090312,000000,5.8166,5.84455,5.54508,5.72799,128827.89164098,0
+VPV.US,D,20090313,000000,5.66123,5.86688,5.63921,5.68928,29127.107090467,0
+VPV.US,D,20090316,000000,6.13336,6.14975,5.83329,5.86095,77669.923196677,0
+VPV.US,D,20090317,000000,5.7837,6.0333,5.7837,5.93907,23997.034733854,0
+VPV.US,D,20090318,000000,5.91082,6.11103,5.8166,5.83329,17063.793072499,0
+VPV.US,D,20090319,000000,5.76681,5.85571,5.73363,5.76681,29135.206671848,0
+VPV.US,D,20090320,000000,5.78885,5.82825,5.70578,5.78885,26148.48603794,0
+VPV.US,D,20090323,000000,5.76138,5.83883,5.67832,5.67832,54168.987822352,0
+VPV.US,D,20090324,000000,5.67832,5.68315,5.60572,5.67239,35117.759968715,0
+VPV.US,D,20090325,000000,5.68315,5.92258,5.656,5.81107,43059.39951189,0
+VPV.US,D,20090326,000000,5.95576,6.1054,5.7837,6.0889,42722.254436944,0
+VPV.US,D,20090327,000000,6.0889,6.13336,5.95576,5.98856,39052.131624091,0
+VPV.US,D,20090330,000000,5.96653,5.96653,5.75022,5.8166,46350.866895224,0
+VPV.US,D,20090331,000000,6.04406,6.13878,5.82825,5.93907,52201.801994664,0
+VPV.US,D,20090401,000000,6.02184,6.16071,5.961,6.12732,30577.944605175,0
+VPV.US,D,20090402,000000,6.20535,6.20535,6.00515,6.02184,33864.349750146,0
+VPV.US,D,20090403,000000,6.02184,6.02184,5.84455,5.8725,48303.878455497,0
+VPV.US,D,20090406,000000,5.85028,5.90026,5.82825,5.86095,47294.468126003,0
+VPV.US,D,20090407,000000,5.83329,5.88327,5.82825,5.87774,35424.531613485,0
+VPV.US,D,20090408,000000,5.87774,5.92752,5.85028,5.89433,38359.617416094,0
+VPV.US,D,20090409,000000,5.8725,5.91695,5.84455,5.86095,42216.030600689,0
+VPV.US,D,20090413,000000,5.83883,5.83883,5.7837,5.79457,23241.748770161,0
+VPV.US,D,20090414,000000,5.80001,5.83329,5.77254,5.8166,25091.490667838,0
+VPV.US,D,20090415,000000,5.79457,5.85028,5.77797,5.85028,29729.51345561,0
+VPV.US,D,20090416,000000,5.86688,5.91082,5.82204,5.90026,17290.581351142,0
+VPV.US,D,20090417,000000,5.91082,6.03913,5.88327,5.97216,47234.733713325,0
+VPV.US,D,20090420,000000,5.97216,5.97216,5.92752,5.97216,16729.68534057,0
+VPV.US,D,20090421,000000,5.97216,6.05592,5.94974,6.05592,33751.968058497,0
+VPV.US,D,20090422,000000,6.04999,6.12209,6.01681,6.07201,35180.53172441,0
+VPV.US,D,20090423,000000,6.09424,6.14975,6.07785,6.12732,28270.576359523,0
+VPV.US,D,20090424,000000,6.12732,6.16654,6.11695,6.14975,18238.232372611,0
+VPV.US,D,20090427,000000,6.17167,6.17167,6.06115,6.13878,39629.226797423,0
+VPV.US,D,20090428,000000,6.13878,6.20535,6.0889,6.19963,19545.302317825,0
+VPV.US,D,20090429,000000,6.14975,6.21593,6.14402,6.18304,42060.113659121,0
+VPV.US,D,20090430,000000,6.283,6.30502,6.0889,6.11103,96257.450016304,0
+VPV.US,D,20090501,000000,6.14402,6.21593,6.13878,6.21593,44361.40721874,0
+VPV.US,D,20090504,000000,6.26067,6.26067,6.12732,6.16654,47075.779428742,0
+VPV.US,D,20090505,000000,6.19439,6.19439,6.15577,6.1778,14576.20914114,0
+VPV.US,D,20090506,000000,6.20535,6.23292,6.18304,6.22214,28458.89162661,0
+VPV.US,D,20090507,000000,6.22214,6.30502,6.18304,6.21108,32153.313183602,0
+VPV.US,D,20090508,000000,6.22788,6.27747,6.19439,6.27747,50674.018456845,0
+VPV.US,D,20090511,000000,6.26067,6.37722,6.26067,6.31075,27923.306807852,0
+VPV.US,D,20090512,000000,6.3386,6.35549,6.283,6.283,20817.949042169,0
+VPV.US,D,20090513,000000,6.24408,6.24408,6.18304,6.22788,19980.654817003,0
+VPV.US,D,20090514,000000,6.22788,6.24981,6.1778,6.24408,16854.21640429,0
+VPV.US,D,20090515,000000,6.24981,6.27747,6.19439,6.21593,22485.450358796,0
+VPV.US,D,20090518,000000,6.21593,6.28832,6.18896,6.28832,21543.87402336,0
+VPV.US,D,20090519,000000,6.30502,6.41604,6.30502,6.39401,40469.558365607,0
+VPV.US,D,20090520,000000,6.41604,6.43816,6.34966,6.41604,25626.063038924,0
+VPV.US,D,20090521,000000,6.42166,6.44369,6.35549,6.39944,35655.369682818,0
+VPV.US,D,20090522,000000,6.38294,6.43816,6.36033,6.38294,30614.392721386,0
+VPV.US,D,20090526,000000,6.40557,6.49939,6.38294,6.49367,25220.071522248,0
+VPV.US,D,20090527,000000,6.47777,6.47777,6.37722,6.43292,33616.30007038,0
+VPV.US,D,20090528,000000,6.44961,6.47184,6.39401,6.47184,29728.501007939,0
+VPV.US,D,20090529,000000,6.47777,6.4831,6.37169,6.39944,32019.670090831,0
+VPV.US,D,20090601,000000,6.46562,6.62682,6.46028,6.60973,40199.234837047,0
+VPV.US,D,20090602,000000,6.52172,6.58265,6.50532,6.55432,37587.119841968,0
+VPV.US,D,20090603,000000,6.53831,6.53831,6.34966,6.43292,37999.186044681,0
+VPV.US,D,20090604,000000,6.40557,6.46562,6.33278,6.43292,36449.128658066,0
+VPV.US,D,20090605,000000,6.41031,6.41031,6.36665,6.37169,8655.415152296,0
+VPV.US,D,20090608,000000,6.32784,6.3386,6.283,6.28832,19581.750434034,0
+VPV.US,D,20090609,000000,6.283,6.34966,6.27242,6.31628,18712.057883347,0
+VPV.US,D,20090610,000000,6.31628,6.32191,6.24981,6.27242,10992.144380451,0
+VPV.US,D,20090611,000000,6.283,6.31628,6.23835,6.27242,27878.759110262,0
+VPV.US,D,20090612,000000,6.22214,6.31075,6.19439,6.20535,18531.842197639,0
+VPV.US,D,20090615,000000,6.18896,6.18896,6.04999,6.07785,43059.39951189,0
+VPV.US,D,20090616,000000,6.04406,6.29386,6.04406,6.23292,36965.476971047,0
+VPV.US,D,20090617,000000,6.20535,6.26641,6.13336,6.15577,26598.012804535,0
+VPV.US,D,20090618,000000,6.18304,6.23292,6.16071,6.20535,16922.050398348,0
+VPV.US,D,20090619,000000,5.99399,6.16654,5.98362,6.09424,96764.686300232,0
+VPV.US,D,20090622,000000,6.06115,6.09424,6.01118,6.0889,36647.568401879,0
+VPV.US,D,20090623,000000,6.09424,6.22788,6.03913,6.1054,44056.660469313,0
+VPV.US,D,20090624,000000,6.14402,6.16071,6.11695,6.11695,5731.4662740844,0
+VPV.US,D,20090625,000000,6.14975,6.15577,6.07201,6.1054,18469.070441944,0
+VPV.US,D,20090626,000000,6.09987,6.12732,6.06115,6.11695,26121.149950782,0
+VPV.US,D,20090629,000000,6.1054,6.15577,6.1054,6.15577,17672.274123678,0
+VPV.US,D,20090630,000000,6.22214,6.22214,6.11695,6.11695,36787.286180685,0
+VPV.US,D,20090701,000000,6.21108,6.31628,6.21108,6.27242,22457.101823965,0
+VPV.US,D,20090702,000000,6.17167,6.26067,6.13878,6.14975,18372.887913056,0
+VPV.US,D,20090706,000000,6.1778,6.1778,6.12209,6.16654,9181.8879420017,0
+VPV.US,D,20090707,000000,6.16654,6.17167,6.11103,6.13336,25147.175289827,0
+VPV.US,D,20090708,000000,6.11695,6.1778,6.11695,6.16654,24192.437134648,0
+VPV.US,D,20090709,000000,6.16654,6.26641,6.16654,6.26067,23064.570427472,0
+VPV.US,D,20090710,000000,6.23292,6.30027,6.21593,6.28832,44647.929910059,0
+VPV.US,D,20090713,000000,6.26641,6.30502,6.22788,6.23835,32317.329706549,0
+VPV.US,D,20090714,000000,6.23835,6.33278,6.18896,6.26067,32478.308886479,0
+VPV.US,D,20090715,000000,6.24408,6.31628,6.23835,6.30502,50178.931544987,0
+VPV.US,D,20090716,000000,6.25544,6.38838,6.23292,6.34394,50799.561968236,0
+VPV.US,D,20090717,000000,6.283,6.34966,6.20535,6.27747,59401.317393889,0
+VPV.US,D,20090720,000000,6.24981,6.31075,6.24981,6.31075,12207.081587465,0
+VPV.US,D,20090721,000000,6.283,6.43816,6.283,6.32784,39351.816135155,0
+VPV.US,D,20090722,000000,6.31075,6.3386,6.27242,6.31628,70817.677349122,0
+VPV.US,D,20090723,000000,6.32784,6.41031,6.29386,6.32784,74897.841469342,0
+VPV.US,D,20090724,000000,6.283,6.44369,6.283,6.41604,38429.476305498,0
+VPV.US,D,20090727,000000,6.38838,6.46562,6.34966,6.44961,31679.487672867,0
+VPV.US,D,20090728,000000,6.50532,6.53831,6.38838,6.43292,44308.759939768,0
+VPV.US,D,20090729,000000,6.40557,6.4831,6.39401,6.46028,17751.245042134,0
+VPV.US,D,20090730,000000,6.4831,6.53347,6.44961,6.50532,41047.665986611,0
+VPV.US,D,20090731,000000,6.57723,6.59362,6.46562,6.46562,27910.144988109,0
+VPV.US,D,20090803,000000,6.61546,6.66641,6.4831,6.61546,81478.751340663,0
+VPV.US,D,20090804,000000,6.55994,6.63788,6.5158,6.62682,34685.444812552,0
+VPV.US,D,20090805,000000,6.57723,6.60508,6.55994,6.56557,15500.573866142,0
+VPV.US,D,20090806,000000,6.56557,6.63313,6.45515,6.58799,30276.235198767,0
+VPV.US,D,20090807,000000,6.68222,6.68222,6.55994,6.57723,39766.919680885,0
+VPV.US,D,20090810,000000,6.55994,6.716,6.49367,6.66098,39403.450966454,0
+VPV.US,D,20090811,000000,6.67076,6.68222,6.60973,6.66098,20744.040362077,0
+VPV.US,D,20090812,000000,6.62109,6.6439,6.52172,6.57723,18496.406529102,0
+VPV.US,D,20090813,000000,6.56557,6.79847,6.49367,6.54335,45295.896420467,0
+VPV.US,D,20090814,000000,6.54335,6.63313,6.54335,6.55994,27509.215709794,0
+VPV.US,D,20090817,000000,6.4831,6.59362,6.39401,6.5713,30122.343152545,0
+VPV.US,D,20090818,000000,6.53347,6.74327,6.53347,6.68222,38756.496903719,0
+VPV.US,D,20090819,000000,6.66098,6.6996,6.6439,6.66098,16607.179172197,0
+VPV.US,D,20090820,000000,6.6996,6.73358,6.63313,6.67076,29042.061485976,0
+VPV.US,D,20090821,000000,6.67076,6.77211,6.64962,6.72755,32682.823316325,0
+VPV.US,D,20090824,000000,6.76628,6.79344,6.6766,6.73358,39634.289035786,0
+VPV.US,D,20090825,000000,6.73358,6.77211,6.6996,6.70445,16711.461282466,0
+VPV.US,D,20090826,000000,6.74327,6.74327,6.63788,6.67076,40084.828250053,0
+VPV.US,D,20090827,000000,6.70445,6.72755,6.66641,6.716,28839.571951474,0
+VPV.US,D,20090828,000000,6.716,6.76628,6.6996,6.74327,39197.924088934,0
+VPV.US,D,20090831,000000,6.85566,6.85566,6.6996,6.77211,84836.027822709,0
+VPV.US,D,20090901,000000,6.76065,6.81023,6.74327,6.76065,44728.925723861,0
+VPV.US,D,20090902,000000,6.79847,6.84371,6.78217,6.81566,32777.993397541,0
+VPV.US,D,20090903,000000,6.82149,6.87127,6.76628,6.87127,36064.398542512,0
+VPV.US,D,20090904,000000,6.90871,6.92638,6.86524,6.92638,54548.655699544,0
+VPV.US,D,20090908,000000,6.92638,7.00946,6.92638,7.00333,47867.513508644,0
+VPV.US,D,20090909,000000,7.02061,7.06536,6.97864,6.97864,46331.630389445,0
+VPV.US,D,20090910,000000,6.97864,6.99404,6.90871,6.92638,51177.204950083,0
+VPV.US,D,20090911,000000,6.89349,6.93794,6.87127,6.93191,33770.192116602,0
+VPV.US,D,20090914,000000,6.96125,7.02061,6.93191,6.94446,33602.125802966,0
+VPV.US,D,20090915,000000,6.93191,7.02061,6.90871,6.98406,51986.150640419,0
+VPV.US,D,20090916,000000,6.97291,7.04718,6.96125,7.04718,40094.952726778,0
+VPV.US,D,20090917,000000,7.02476,7.05982,6.99404,7.02476,44676.27844489,0
+VPV.US,D,20090918,000000,7.00333,7.00946,6.96679,6.99898,32974.408246009,0
+VPV.US,D,20090921,000000,6.97864,7.06536,6.97864,7.06536,41290.653428013,0
+VPV.US,D,20090922,000000,7.08352,7.18565,7.08352,7.13863,44591.232840399,0
+VPV.US,D,20090923,000000,7.1977,7.1977,7.11602,7.12154,50988.889682996,0
+VPV.US,D,20090924,000000,7.20403,7.20403,7.0768,7.12718,45682.651431366,0
+VPV.US,D,20090925,000000,7.13863,7.13863,7.0768,7.08955,50707.429230038,0
+VPV.US,D,20090928,000000,7.08955,7.15217,7.08955,7.13863,54267.195246586,0
+VPV.US,D,20090929,000000,7.09459,7.12718,7.09459,7.10525,36555.43566368,0
+VPV.US,D,20090930,000000,7.14684,7.17518,7.0768,7.0768,47193.223358752,0
+VPV.US,D,20091001,000000,7.12154,7.13863,7.10011,7.10525,60106.993421629,0
+VPV.US,D,20091002,000000,7.10011,7.16343,7.08352,7.16343,30791.571064074,0
+VPV.US,D,20091005,000000,7.14684,7.21065,7.12718,7.21065,54801.767617672,0
+VPV.US,D,20091006,000000,7.18565,7.23781,7.18565,7.23781,27479.854727292,0
+VPV.US,D,20091007,000000,7.24492,7.24492,7.18565,7.21065,43616.245731772,0
+VPV.US,D,20091008,000000,7.22289,7.27712,7.21676,7.26527,30951.537796331,0
+VPV.US,D,20091009,000000,7.24492,7.26527,7.10011,7.11602,121970.58355506,0
+VPV.US,D,20091012,000000,7.09459,7.09459,6.94446,6.9487,67393.579320691,0
+VPV.US,D,20091013,000000,6.99404,6.99898,6.90356,6.93191,60752.935036691,0
+VPV.US,D,20091014,000000,6.92638,6.92638,6.74327,6.78217,98098.079884929,0
+VPV.US,D,20091015,000000,6.78217,6.79344,6.67076,6.6766,77131.3010349,0
+VPV.US,D,20091016,000000,6.66098,6.716,6.63313,6.67076,98076.818483806,0
+VPV.US,D,20091019,000000,6.68222,6.72755,6.68222,6.72755,54004.971299406,0
+VPV.US,D,20091020,000000,6.72755,6.87127,6.72755,6.81023,79470.055158401,0
+VPV.US,D,20091021,000000,6.78701,6.87127,6.77211,6.79847,69861.926746271,0
+VPV.US,D,20091022,000000,6.79847,6.84894,6.74327,6.82722,51161.005787323,0
+VPV.US,D,20091023,000000,6.84371,6.90356,6.81023,6.88776,17800.854978087,0
+VPV.US,D,20091026,000000,6.90871,6.91454,6.86159,6.89349,22754.761439683,0
+VPV.US,D,20091027,000000,6.93794,6.94446,6.83838,6.84894,41163.085021277,0
+VPV.US,D,20091028,000000,6.87789,6.91454,6.84371,6.86159,40420.960877326,0
+VPV.US,D,20091029,000000,6.88183,6.92638,6.86524,6.92045,31313.994063091,0
+VPV.US,D,20091030,000000,7.00333,7.08352,6.82722,6.82722,68496.134836054,0
+VPV.US,D,20091102,000000,6.81023,6.90356,6.79847,6.90356,87133.271591636,0
+VPV.US,D,20091103,000000,6.90356,6.93794,6.85566,6.88183,37236.812947279,0
+VPV.US,D,20091104,000000,6.95513,6.95513,6.85566,6.86159,23344.005985085,0
+VPV.US,D,20091105,000000,6.87789,6.92638,6.87789,6.92045,29683.953310348,0
+VPV.US,D,20091106,000000,6.92638,6.92638,6.90356,6.92045,14305.88561258,0
+VPV.US,D,20091109,000000,6.87789,6.96679,6.87789,6.93191,47379.513730495,0
+VPV.US,D,20091110,000000,6.92638,6.96679,6.90356,6.92045,33264.98072802,0
+VPV.US,D,20091111,000000,7.04718,7.04718,6.87789,6.87789,31921.462666598,0
+VPV.US,D,20091112,000000,6.88776,6.89349,6.82149,6.87127,24995.30813895,0
+VPV.US,D,20091113,000000,6.84371,6.87127,6.82722,6.84894,38492.248061193,0
+VPV.US,D,20091116,000000,6.86524,6.90871,6.84371,6.87789,52659.428342639,0
+VPV.US,D,20091117,000000,6.88776,6.89349,6.83315,6.84894,51413.105257777,0
+VPV.US,D,20091118,000000,6.84894,6.89349,6.84894,6.88183,47331.928689887,0
+VPV.US,D,20091119,000000,6.89349,6.89804,6.81566,6.87127,41197.508242143,0
+VPV.US,D,20091120,000000,6.89349,6.90871,6.87127,6.90871,20368.422275575,0
+VPV.US,D,20091123,000000,6.9898,7.00333,6.88776,6.88776,98356.25404142,0
+VPV.US,D,20091124,000000,6.96679,6.97291,6.85566,6.91454,91793.568228203,0
+VPV.US,D,20091125,000000,6.9487,6.9487,6.89349,6.92045,54030.282491219,0
+VPV.US,D,20091127,000000,6.90356,6.96679,6.83838,6.93794,26961.481518967,0
+VPV.US,D,20091130,000000,7.16945,7.16945,6.86159,6.90356,86808.27588876,0
+VPV.US,D,20091201,000000,6.91454,6.94446,6.89804,6.92638,74068.646825556,0
+VPV.US,D,20091202,000000,6.95513,6.96125,6.90356,6.90871,109038.58943409,0
+VPV.US,D,20091203,000000,6.90356,6.92638,6.88183,6.92638,77551.466818993,0
+VPV.US,D,20091204,000000,6.92638,6.94446,6.92638,6.94446,30176.002879188,0
+VPV.US,D,20091207,000000,6.9487,6.99404,6.90356,6.9898,57722.679152866,0
+VPV.US,D,20091208,000000,6.9898,7.16343,6.97864,7.01547,42855.897529716,0
+VPV.US,D,20091209,000000,7.03069,7.03611,6.95513,7.03611,63330.626810904,0
+VPV.US,D,20091210,000000,6.96679,7.05982,6.95513,7.05982,57188.106781781,0
+VPV.US,D,20091211,000000,7.02476,7.04224,6.94446,6.9487,76512.695506996,0
+VPV.US,D,20091214,000000,6.93191,7.00946,6.92045,6.96125,45330.319641332,0
+VPV.US,D,20091215,000000,6.9487,6.96679,6.86159,6.89349,82604.593152495,0
+VPV.US,D,20091216,000000,6.86524,6.95513,6.83838,6.95513,62207.822342089,0
+VPV.US,D,20091217,000000,6.92638,6.95513,6.92045,6.93191,49419.595790604,0
+VPV.US,D,20091218,000000,6.96679,7.00946,6.9487,6.9487,86069.189087827,0
+VPV.US,D,20091221,000000,6.9487,6.99898,6.9487,6.99404,35711.054304805,0
+VPV.US,D,20091222,000000,6.97864,7.03611,6.97864,7.00333,63488.568647816,0
+VPV.US,D,20091223,000000,7.02061,7.03069,6.97291,7.03069,62336.403196499,0
+VPV.US,D,20091224,000000,7.03611,7.04224,6.99404,7.02061,19102.862684936,0
+VPV.US,D,20091228,000000,7.03611,7.04224,6.96679,7.03069,34778.589998423,0
+VPV.US,D,20091229,000000,7.00333,7.04224,6.99898,7.02061,54257.070769861,0
+VPV.US,D,20091230,000000,7.04224,7.05982,7.00946,7.05982,71734.954940417,0
+VPV.US,D,20091231,000000,7.22289,7.22289,7.03611,7.07099,49730.417226065,0
+VPV.US,D,20100104,000000,7.07099,7.10011,7.02061,7.10011,68991.221747913,0
+VPV.US,D,20100105,000000,7.04718,7.10525,7.04718,7.10011,53554.432085138,0
+VPV.US,D,20100106,000000,7.10011,7.12154,7.08955,7.12154,62371.838865036,0
+VPV.US,D,20100107,000000,7.12154,7.15217,7.09459,7.15217,71442.357563061,0
+VPV.US,D,20100108,000000,7.13252,7.19188,7.13252,7.18565,60265.947706213,0
+VPV.US,D,20100111,000000,7.1822,7.1977,7.15217,7.19188,18432.622325735,0
+VPV.US,D,20100112,000000,7.15217,7.18565,7.12718,7.18565,35752.564659378,0
+VPV.US,D,20100113,000000,7.14684,7.21065,7.09459,7.11148,55349.5018085,0
+VPV.US,D,20100114,000000,7.11148,7.24492,7.11148,7.21065,60551.457949862,0
+VPV.US,D,20100115,000000,7.16945,7.21676,7.16945,7.1977,45384.991815648,0
+VPV.US,D,20100119,000000,7.16945,7.31386,7.16945,7.26527,54997.170018466,0
+VPV.US,D,20100120,000000,7.25034,7.31386,7.22289,7.27169,45887.165861213,0
+VPV.US,D,20100121,000000,7.25034,7.27169,7.25034,7.27169,30844.218343046,0
+VPV.US,D,20100122,000000,7.26073,7.31386,7.26073,7.31386,39382.189565331,0
+VPV.US,D,20100125,000000,7.34389,7.37697,7.3024,7.37697,79419.432774776,0
+VPV.US,D,20100126,000000,7.41708,7.49224,7.36108,7.41708,71735.967388089,0
+VPV.US,D,20100127,000000,7.45323,7.45994,7.3828,7.41708,38658.289479485,0
+VPV.US,D,20100128,000000,7.41708,7.47821,7.35515,7.44177,80367.083796246,0
+VPV.US,D,20100129,000000,7.68613,7.68613,7.37174,7.39821,192630.31906728,0
+VPV.US,D,20100201,000000,7.4472,7.51802,7.42606,7.45323,142020.0848138,0
+VPV.US,D,20100202,000000,7.50568,7.53599,7.49224,7.52464,121623.3140034,0
+VPV.US,D,20100203,000000,7.50794,7.58814,7.50794,7.54845,59245.400452323,0
+VPV.US,D,20100204,000000,7.50568,7.57718,7.46676,7.47821,173061.73045299,0
+VPV.US,D,20100205,000000,7.48236,7.54291,7.33233,7.33233,114781.19263256,0
+VPV.US,D,20100208,000000,7.33796,7.41708,7.33796,7.41056,38469.974212398,0
+VPV.US,D,20100209,000000,7.41708,7.42072,7.33233,7.37174,40337.940168181,0
+VPV.US,D,20100210,000000,7.35515,7.36759,7.24492,7.27712,67348.019175427,0
+VPV.US,D,20100211,000000,7.27169,7.28709,7.21676,7.23405,61074.893396549,0
+VPV.US,D,20100212,000000,7.23781,7.23781,7.16343,7.1822,80790.286923356,0
+VPV.US,D,20100216,000000,7.22891,7.22891,7.08955,7.08955,145579.85083035,0
+VPV.US,D,20100217,000000,7.08352,7.13252,7.0768,7.13252,72967.103757863,0
+VPV.US,D,20100218,000000,7.11148,7.19188,7.02476,7.04718,112740.09812478,0
+VPV.US,D,20100219,000000,7.06536,7.10525,7.02476,7.05982,62603.689382041,0
+VPV.US,D,20100222,000000,7.0539,7.06536,6.97864,7.01547,61622.627587377,0
+VPV.US,D,20100223,000000,7.03069,7.12154,7.03069,7.12154,79275.665205278,0
+VPV.US,D,20100224,000000,7.12718,7.24492,7.12718,7.23781,54628.639065673,0
+VPV.US,D,20100225,000000,7.1822,7.29746,7.1822,7.29746,83744.609231743,0
+VPV.US,D,20100226,000000,7.37174,7.37174,7.29746,7.33233,50243.728196028,0
+VPV.US,D,20100301,000000,7.37174,7.37174,7.32038,7.3265,70706.308105146,0
+VPV.US,D,20100302,000000,7.36108,7.36108,7.30764,7.31386,72935.717880016,0
+VPV.US,D,20100303,000000,7.34389,7.34942,7.29252,7.3024,66141.181549794,0
+VPV.US,D,20100304,000000,7.31386,7.36759,7.31386,7.34942,74876.580068219,0
+VPV.US,D,20100305,000000,7.36759,7.37174,7.3265,7.35515,44590.220392726,0
+VPV.US,D,20100308,000000,7.33796,7.39219,7.32038,7.34389,58524.537709495,0
+VPV.US,D,20100309,000000,7.36759,7.37174,7.34389,7.37174,29608.019734909,0
+VPV.US,D,20100310,000000,7.37174,7.38596,7.36759,7.38596,35090.423881556,0
+VPV.US,D,20100311,000000,7.36108,7.39219,7.3024,7.33233,63022.842718461,0
+VPV.US,D,20100312,000000,7.35515,7.36759,7.27712,7.27712,41960.893787216,0
+VPV.US,D,20100315,000000,7.30764,7.35515,7.26073,7.30764,48467.894978443,0
+VPV.US,D,20100316,000000,7.28709,7.33796,7.28086,7.30764,67101.994391007,0
+VPV.US,D,20100317,000000,7.33233,7.47328,7.3265,7.43703,74251.899854279,0
+VPV.US,D,20100318,000000,7.44177,7.46676,7.42606,7.44177,28400.169661604,0
+VPV.US,D,20100319,000000,7.45323,7.48739,7.44177,7.45323,32976.433141353,0
+VPV.US,D,20100322,000000,7.39821,7.59891,7.39821,7.54845,47060.592713654,0
+VPV.US,D,20100323,000000,7.54845,7.60503,7.51802,7.58814,63781.166025172,0
+VPV.US,D,20100324,000000,7.59299,7.59891,7.51802,7.58213,62121.764289926,0
+VPV.US,D,20100325,000000,7.55368,7.59299,7.51802,7.58814,43029.026081715,0
+VPV.US,D,20100326,000000,7.57718,7.63268,7.57215,7.61758,31028.483819443,0
+VPV.US,D,20100329,000000,7.65214,7.65214,7.57718,7.64553,65547.887213703,0
+VPV.US,D,20100330,000000,7.64553,7.64553,7.55368,7.59891,69356.715357689,0
+VPV.US,D,20100331,000000,7.63268,7.63268,7.55368,7.62361,50770.200985734,0
+VPV.US,D,20100401,000000,7.63625,7.63625,7.54845,7.55368,39279.932350407,0
+VPV.US,D,20100405,000000,7.53599,7.56118,7.53599,7.56118,47352.177643337,0
+VPV.US,D,20100406,000000,7.57718,7.63268,7.57718,7.63268,18502.481215137,0
+VPV.US,D,20100407,000000,7.62914,7.63268,7.57718,7.57718,26909.846687668,0
+VPV.US,D,20100408,000000,7.58814,7.61758,7.56671,7.61758,40001.807540908,0
+VPV.US,D,20100409,000000,7.62361,7.63268,7.58814,7.63268,38817.243764069,0
+VPV.US,D,20100412,000000,7.62361,7.63268,7.59891,7.62914,41773.590967802,0
+VPV.US,D,20100413,000000,7.59299,7.62914,7.53599,7.61758,22152.355074539,0
+VPV.US,D,20100414,000000,7.62361,7.63268,7.57718,7.63268,39305.243542219,0
+VPV.US,D,20100415,000000,7.63268,7.65214,7.59299,7.63625,28010.377307688,0
+VPV.US,D,20100416,000000,7.60503,7.63625,7.60503,7.60503,30083.87014099,0
+VPV.US,D,20100419,000000,7.59891,7.62361,7.57718,7.57718,57720.654257521,0
+VPV.US,D,20100420,000000,7.57718,7.62914,7.57718,7.59891,34906.15840516,0
+VPV.US,D,20100421,000000,7.64553,7.64553,7.63268,7.64277,20132.52196788,0
+VPV.US,D,20100422,000000,7.65214,7.67319,7.63268,7.67319,36184.879815541,0
+VPV.US,D,20100423,000000,7.67723,7.71329,7.66045,7.70104,33211.321001376,0
+VPV.US,D,20100426,000000,7.67912,7.74854,7.65768,7.65768,51216.690409311,0
+VPV.US,D,20100427,000000,7.67319,7.67912,7.61758,7.63268,32363.902299485,0
+VPV.US,D,20100428,000000,7.65214,7.65214,7.61086,7.62914,37482.837731699,0
+VPV.US,D,20100429,000000,7.58814,7.61758,7.54845,7.57718,72460.879921608,0
+VPV.US,D,20100430,000000,7.60503,7.64277,7.53076,7.56671,96386.030870714,0
+VPV.US,D,20100503,000000,7.59891,7.65214,7.59299,7.63268,76790.106169265,0
+VPV.US,D,20100504,000000,7.65768,7.67319,7.59891,7.63268,57785.450908561,0
+VPV.US,D,20100505,000000,7.64553,7.64553,7.57215,7.59299,48858.699780033,0
+VPV.US,D,20100506,000000,7.59299,7.61758,7.40433,7.45994,45265.522990292,0
+VPV.US,D,20100507,000000,7.51318,7.51318,7.38596,7.49925,39979.533692112,0
+VPV.US,D,20100510,000000,7.53599,7.57718,7.48739,7.51802,34324.000993466,0
+VPV.US,D,20100511,000000,7.50568,7.58814,7.50568,7.58814,45234.137112444,0
+VPV.US,D,20100512,000000,7.58213,7.63268,7.47821,7.61758,78235.88144561,0
+VPV.US,D,20100513,000000,7.61086,7.64553,7.61086,7.63268,41180.29663171,0
+VPV.US,D,20100514,000000,7.62914,7.62914,7.57215,7.57718,10059.680074069,0
+VPV.US,D,20100517,000000,7.56671,7.65768,7.50568,7.57215,56939.044654343,0
+VPV.US,D,20100518,000000,7.56118,7.67319,7.56118,7.59299,42628.0968034,0
+VPV.US,D,20100519,000000,7.60503,7.60503,7.54291,7.56671,20543.57572292,0
+VPV.US,D,20100520,000000,7.49224,7.52464,7.47328,7.51318,23865.416536428,0
+VPV.US,D,20100521,000000,7.49925,7.54845,7.45323,7.54845,38404.165113685,0
+VPV.US,D,20100524,000000,7.51802,7.61758,7.51802,7.54845,28981.314625625,0
+VPV.US,D,20100525,000000,7.45323,7.54845,7.45323,7.50568,25764.768370059,0
+VPV.US,D,20100526,000000,7.49224,7.59299,7.49224,7.55368,16481.635660805,0
+VPV.US,D,20100527,000000,7.58814,7.60503,7.54291,7.60503,40338.952615853,0
+VPV.US,D,20100528,000000,7.7035,7.7035,7.59299,7.61758,63337.713944612,0
+VPV.US,D,20100601,000000,7.61758,7.63268,7.60503,7.62361,22442.92755655,0
+VPV.US,D,20100602,000000,7.60503,7.62914,7.53076,7.58213,58012.239187205,0
+VPV.US,D,20100603,000000,7.56671,7.59891,7.55368,7.56118,14887.0305766,0
+VPV.US,D,20100604,000000,7.50568,7.57718,7.49224,7.54291,40883.649463664,0
+VPV.US,D,20100607,000000,7.51802,7.56118,7.51802,7.54291,36102.871554068,0
+VPV.US,D,20100608,000000,7.56671,7.56671,7.46676,7.55368,50715.528811418,0
+VPV.US,D,20100609,000000,7.50568,7.59299,7.47821,7.50794,57453.368071978,0
+VPV.US,D,20100610,000000,7.53599,7.58814,7.49224,7.54845,26160.635410011,0
+VPV.US,D,20100611,000000,7.49224,7.49224,7.46676,7.49224,10001.970556736,0
+VPV.US,D,20100614,000000,7.49224,7.49224,7.41708,7.43209,59348.670114918,0
+VPV.US,D,20100615,000000,7.42072,7.44177,7.38596,7.42606,50624.408520891,0
+VPV.US,D,20100616,000000,7.41708,7.41708,7.32038,7.33233,54333.004345299,0
+VPV.US,D,20100617,000000,7.36108,7.43209,7.33796,7.43209,133247.22573149,0
+VPV.US,D,20100618,000000,7.43703,7.47328,7.39821,7.42072,37934.38939364,0
+VPV.US,D,20100621,000000,7.4472,7.48739,7.41056,7.43703,33057.428955154,0
+VPV.US,D,20100622,000000,7.44177,7.49224,7.42606,7.49224,52946.963481632,0
+VPV.US,D,20100623,000000,7.49224,7.53076,7.48236,7.51318,24391.889326133,0
+VPV.US,D,20100624,000000,7.53076,7.54291,7.51802,7.54291,24067.90607093,0
+VPV.US,D,20100625,000000,7.54291,7.57718,7.52464,7.57215,41442.52057889,0
+VPV.US,D,20100628,000000,7.58814,7.59891,7.55368,7.56671,53386.365771502,0
+VPV.US,D,20100629,000000,7.56671,7.56671,7.46676,7.56118,39355.865925845,0
+VPV.US,D,20100630,000000,7.62914,7.62914,7.54133,7.59891,74848.231533389,0
+VPV.US,D,20100701,000000,7.62361,7.63625,7.59891,7.63625,41185.358870073,0
+VPV.US,D,20100702,000000,7.61758,7.64277,7.59299,7.63268,30566.807680778,0
+VPV.US,D,20100706,000000,7.62361,7.63625,7.59891,7.60503,29743.687723027,0
+VPV.US,D,20100707,000000,7.60503,7.61086,7.56671,7.59891,31707.836207698,0
+VPV.US,D,20100708,000000,7.61086,7.61086,7.53599,7.57215,29799.372345014,0
+VPV.US,D,20100709,000000,7.59891,7.60503,7.56671,7.60503,38965.061124257,0
+VPV.US,D,20100712,000000,7.59891,7.64553,7.57215,7.63268,42467.117623472,0
+VPV.US,D,20100713,000000,7.61086,7.65768,7.59891,7.63268,33652.748186592,0
+VPV.US,D,20100714,000000,7.60503,7.63268,7.59299,7.59299,29733.563246302,0
+VPV.US,D,20100715,000000,7.58213,7.65214,7.58213,7.65214,32499.570287602,0
+VPV.US,D,20100716,000000,7.66272,7.70934,7.65214,7.65214,36789.31107603,0
+VPV.US,D,20100719,000000,7.67912,7.68613,7.61086,7.66272,36013.776158886,0
+VPV.US,D,20100720,000000,7.67319,7.67319,7.64277,7.65214,10283.431009694,0
+VPV.US,D,20100721,000000,7.65768,7.70934,7.65214,7.65214,59202.877650078,0
+VPV.US,D,20100722,000000,7.69946,7.73709,7.62361,7.62361,43175.830994228,0
+VPV.US,D,20100723,000000,7.64277,7.69255,7.63268,7.69255,21079.160541677,0
+VPV.US,D,20100726,000000,7.69255,7.74854,7.69255,7.74352,47776.393218119,0
+VPV.US,D,20100727,000000,7.75468,7.77778,7.70934,7.77224,29485.513566536,0
+VPV.US,D,20100728,000000,7.7924,7.79655,7.64277,7.64553,101592.03680277,0
+VPV.US,D,20100729,000000,7.63625,7.72613,7.63625,7.72149,25899.423910503,0
+VPV.US,D,20100730,000000,7.83132,7.83132,7.72149,7.77224,32422.62426449,0
+VPV.US,D,20100802,000000,7.77224,7.83132,7.77224,7.83132,50541.387811746,0
+VPV.US,D,20100803,000000,7.83132,7.83132,7.63625,7.83132,42109.723595075,0
+VPV.US,D,20100804,000000,7.83132,7.86145,7.78628,7.82441,62626.975678509,0
+VPV.US,D,20100805,000000,7.82441,7.82441,7.76158,7.77778,51019.263113171,0
+VPV.US,D,20100806,000000,7.79655,7.80811,7.72613,7.74854,37172.016296239,0
+VPV.US,D,20100809,000000,7.72613,7.7924,7.72613,7.74854,80950.253655612,0
+VPV.US,D,20100810,000000,7.77224,7.85127,7.74352,7.76653,95500.139157267,0
+VPV.US,D,20100811,000000,7.74854,7.77224,7.67319,7.74352,89432.540255908,0
+VPV.US,D,20100812,000000,7.7035,7.74352,7.67912,7.74352,37653.941388354,0
+VPV.US,D,20100813,000000,7.72613,7.78332,7.71526,7.78332,44160.942579583,0
+VPV.US,D,20100816,000000,7.74352,7.77224,7.69946,7.73709,105540.58272556,0
+VPV.US,D,20100817,000000,7.72613,7.81275,7.72613,7.80811,108405.80963876,0
+VPV.US,D,20100818,000000,7.81275,7.8565,7.76653,7.82441,92627.825110353,0
+VPV.US,D,20100819,000000,7.85127,7.85127,7.77224,7.83764,36164.63086209,0
+VPV.US,D,20100820,000000,7.84337,7.85127,7.78332,7.80228,58723.989900979,0
+VPV.US,D,20100823,000000,7.78628,7.82441,7.75468,7.82441,52598.681482288,0
+VPV.US,D,20100824,000000,7.85127,7.85127,7.78332,7.82441,28917.530422257,0
+VPV.US,D,20100825,000000,7.7924,7.82441,7.77778,7.79655,33517.080198474,0
+VPV.US,D,20100826,000000,7.83132,7.85127,7.81275,7.85127,37056.597261573,0
+VPV.US,D,20100827,000000,7.85127,7.8645,7.80811,7.82441,51285.536851041,0
+VPV.US,D,20100830,000000,7.82441,7.86145,7.80228,7.80228,30880.666459256,0
+VPV.US,D,20100831,000000,7.88792,7.88792,7.85127,7.87152,47031.23173115,0
+VPV.US,D,20100901,000000,7.86145,7.96723,7.85127,7.91913,98035.308129234,0
+VPV.US,D,20100902,000000,7.91913,7.91913,7.88692,7.90104,15475.262674329,0
+VPV.US,D,20100903,000000,7.91913,7.94244,7.86145,7.8645,43210.254215095,0
+VPV.US,D,20100907,000000,7.87547,7.91913,7.82441,7.90104,40645.724260625,0
+VPV.US,D,20100908,000000,7.86145,7.91913,7.86145,7.91913,99029.53174364,0
+VPV.US,D,20100909,000000,7.94244,7.94244,7.85127,7.89217,118268.06241669,0
+VPV.US,D,20100910,000000,7.9137,7.96723,7.90104,7.96723,51049.636543347,0
+VPV.US,D,20100913,000000,7.92426,7.96723,7.87547,7.94825,243645.53238975,0
+VPV.US,D,20100914,000000,7.9611,7.96723,7.89581,7.96723,123042.76564025,0
+VPV.US,D,20100915,000000,7.94244,7.97394,7.8565,7.8565,140123.77032318,0
+VPV.US,D,20100916,000000,7.8565,7.93631,7.8565,7.92426,61697.548715144,0
+VPV.US,D,20100917,000000,7.89581,7.9781,7.88692,7.9781,56843.874573126,0
+VPV.US,D,20100920,000000,7.94244,8.02471,7.93631,8.02471,135590.02964569,0
+VPV.US,D,20100921,000000,8.00338,8.01799,7.9781,7.99853,105042.45847068,0
+VPV.US,D,20100922,000000,8.00693,8.0412,7.9611,8.01285,93959.193799705,0
+VPV.US,D,20100923,000000,7.99566,8.02974,7.99566,8.01285,64509.115901707,0
+VPV.US,D,20100924,000000,8.0412,8.06995,8.01799,8.02471,39456.098245424,0
+VPV.US,D,20100927,000000,8.07399,8.07399,8.03508,8.0573,29082.559392876,0
+VPV.US,D,20100928,000000,8.0412,8.09651,8.0412,8.0412,65064.949673915,0
+VPV.US,D,20100929,000000,8.06254,8.09148,8.02471,8.02471,68127.603883261,0
+VPV.US,D,20100930,000000,8.16921,8.16921,8.03054,8.03054,52118.781285518,0
+VPV.US,D,20101001,000000,8.06995,8.06995,8.02974,8.05296,17232.871833809,0
+VPV.US,D,20101004,000000,8.07399,8.10264,8.06995,8.07399,53016.822371035,0
+VPV.US,D,20101005,000000,8.0412,8.07399,7.99566,7.99566,62971.207887163,0
+VPV.US,D,20101006,000000,8.00693,8.02974,7.99566,8.01285,23282.246677062,0
+VPV.US,D,20101007,000000,8.03508,8.09148,8.02471,8.08594,29448.053002653,0
+VPV.US,D,20101008,000000,8.04624,8.14372,8.0412,8.14372,49005.504692546,0
+VPV.US,D,20101011,000000,8.17167,8.17167,8.07399,8.07399,33220.433030429,0
+VPV.US,D,20101012,000000,8.07399,8.13385,8.04624,8.12773,69386.076340192,0
+VPV.US,D,20101013,000000,8.07399,8.10887,8.05296,8.07962,60993.897582748,0
+VPV.US,D,20101014,000000,8.09148,8.09148,8.00338,8.0412,37421.078423677,0
+VPV.US,D,20101015,000000,8.0412,8.0412,8.01799,8.0412,33662.872663317,0
+VPV.US,D,20101018,000000,8.05296,8.09651,8.02471,8.0573,19645.534637402,0
+VPV.US,D,20101019,000000,8.07399,8.07962,8.04624,8.05296,65390.957824464,0
+VPV.US,D,20101020,000000,8.0412,8.10264,8.0412,8.09651,49531.977482253,0
+VPV.US,D,20101021,000000,8.06995,8.10264,8.06995,8.09148,22772.985497788,0
+VPV.US,D,20101022,000000,8.10264,8.13869,8.09651,8.10887,22764.885916408,0
+VPV.US,D,20101025,000000,8.14372,8.15498,8.10264,8.14372,36667.817355329,0
+VPV.US,D,20101026,000000,8.17167,8.178,8.09651,8.10264,62861.863538531,0
+VPV.US,D,20101027,000000,8.10264,8.12773,8.08594,8.10264,20293.501147808,0
+VPV.US,D,20101028,000000,8.13385,8.13385,8.06995,8.09651,25997.631334736,0
+VPV.US,D,20101029,000000,8.30799,8.30799,8.13138,8.15341,37763.285736986,0
+VPV.US,D,20101101,000000,8.19508,8.19508,8.06995,8.10887,48344.376362397,0
+VPV.US,D,20101102,000000,8.1214,8.1214,8.04624,8.07399,25705.03395738,0
+VPV.US,D,20101103,000000,8.09651,8.09651,8.02974,8.04624,42159.333531028,0
+VPV.US,D,20101104,000000,8.06995,8.07399,8.04624,8.06995,26120.137503109,0
+VPV.US,D,20101105,000000,8.04624,8.06995,8.01799,8.01799,23907.939338673,0
+VPV.US,D,20101108,000000,8.01799,8.02974,7.84337,7.84337,81426.104061692,0
+VPV.US,D,20101109,000000,7.85127,7.86964,7.79655,7.83764,58974.064476089,0
+VPV.US,D,20101110,000000,7.7924,7.7924,7.55368,7.56118,100644.3857813,0
+VPV.US,D,20101111,000000,7.55368,7.55368,7.29252,7.31386,116416.29562367,0
+VPV.US,D,20101112,000000,7.31386,7.35515,7.23781,7.35515,70456.233530036,0
+VPV.US,D,20101115,000000,7.33233,7.36108,6.99404,7.0768,193911.065373,0
+VPV.US,D,20101116,000000,7.05982,7.22289,6.94446,7.21065,90060.257812865,0
+VPV.US,D,20101117,000000,7.17518,7.33796,7.15879,7.24492,81187.166410979,0
+VPV.US,D,20101118,000000,7.3265,7.3265,7.10525,7.18565,46956.310603385,0
+VPV.US,D,20101119,000000,7.21676,7.36108,7.18565,7.31386,65761.513672602,0
+VPV.US,D,20101122,000000,7.36108,7.4472,7.34942,7.40433,69013.495596707,0
+VPV.US,D,20101123,000000,7.42072,7.47328,7.39821,7.41708,63484.518857126,0
+VPV.US,D,20101124,000000,7.45323,7.46676,7.39821,7.4472,32158.375421964,0
+VPV.US,D,20101126,000000,7.45323,7.50568,7.43703,7.49925,53115.029795269,0
+VPV.US,D,20101129,000000,7.45994,7.45994,7.40433,7.41708,37292.497569268,0
+VPV.US,D,20101130,000000,7.45164,7.45934,7.40137,7.42932,33801.577994451,0
+VPV.US,D,20101201,000000,7.42606,7.43209,7.35515,7.36759,56672.770916472,0
+VPV.US,D,20101202,000000,7.31386,7.35515,7.27712,7.28086,70248.681757171,0
+VPV.US,D,20101203,000000,7.31386,7.35515,7.1977,7.22891,82056.858961667,0
+VPV.US,D,20101206,000000,7.18565,7.22891,7.14684,7.19188,63150.411125196,0
+VPV.US,D,20101207,000000,7.14684,7.1822,6.99404,6.99898,87568.624090815,0
+VPV.US,D,20101208,000000,6.96125,6.99898,6.86159,6.96125,73912.729883988,0
+VPV.US,D,20101209,000000,6.94446,6.98406,6.88183,6.92045,72372.796974099,0
+VPV.US,D,20101210,000000,6.85566,6.90356,6.81023,6.90356,77777.242649963,0
+VPV.US,D,20101213,000000,6.85566,6.85566,6.6766,6.76065,114487.58280754,0
+VPV.US,D,20101214,000000,6.77211,6.77211,6.59925,6.68222,161738.51568362,0
+VPV.US,D,20101215,000000,6.68746,6.78701,6.60973,6.78701,111750.93674874,0
+VPV.US,D,20101216,000000,6.75896,6.96125,6.75896,6.96125,113831.51671576,0
+VPV.US,D,20101217,000000,6.94446,7.02476,6.90871,6.97864,110672.67997752,0
+VPV.US,D,20101220,000000,7.00333,7.00333,6.72144,6.73358,193366.36852519,0
+VPV.US,D,20101221,000000,6.73358,6.78217,6.66098,6.76065,138871.37255229,0
+VPV.US,D,20101222,000000,6.76628,6.82722,6.74327,6.79344,95529.500139769,0
+VPV.US,D,20101223,000000,6.74327,6.82722,6.74327,6.77211,69579.453845641,0
+VPV.US,D,20101227,000000,6.77211,6.79847,6.74327,6.76628,111009.82505246,0
+VPV.US,D,20101228,000000,6.79344,6.79344,6.68746,6.74919,101933.2316684,0
+VPV.US,D,20101229,000000,6.69407,6.80777,6.69407,6.76855,114819.66564412,0
+VPV.US,D,20101230,000000,6.78434,6.88687,6.76273,6.88687,100727.40649044,0
+VPV.US,D,20101231,000000,6.94209,7.0456,6.88303,7.01893,93442.845486724,0
+VPV.US,D,20110103,000000,7.06536,7.11148,6.99404,7.0768,102878.85779453,0
+VPV.US,D,20110104,000000,7.10525,7.12154,7.02061,7.03069,59073.284347996,0
+VPV.US,D,20110105,000000,7.03069,7.04718,6.88776,6.9487,62286.793260545,0
+VPV.US,D,20110106,000000,6.90356,6.9487,6.90356,6.90356,58393.931959741,0
+VPV.US,D,20110107,000000,6.90871,6.92638,6.86524,6.87127,22097.682900225,0
+VPV.US,D,20110110,000000,6.88776,6.88776,6.81566,6.81566,34834.274620411,0
+VPV.US,D,20110111,000000,6.84894,6.84894,6.76628,6.84894,62913.49836983,0
+VPV.US,D,20110112,000000,6.84894,6.84894,6.74919,6.77211,46591.829441281,0
+VPV.US,D,20110113,000000,6.76065,6.76065,6.67076,6.67076,104986.77384869,0
+VPV.US,D,20110114,000000,6.67076,6.67076,6.49939,6.52172,187965.97264002,0
+VPV.US,D,20110118,000000,6.49367,6.55994,6.46562,6.52814,114679.94786531,0
+VPV.US,D,20110119,000000,6.51885,6.55737,6.46819,6.48488,115908.04689206,0
+VPV.US,D,20110120,000000,6.49367,6.55994,6.47184,6.55432,104096.83234456,0
+VPV.US,D,20110121,000000,6.55432,6.69339,6.55432,6.6439,120740.45963297,0
+VPV.US,D,20110124,000000,6.68222,6.78217,6.6766,6.76628,139679.30579496,0
+VPV.US,D,20110125,000000,6.78701,6.83315,6.76065,6.82722,86918.632685064,0
+VPV.US,D,20110126,000000,6.88183,6.98406,6.83838,6.90871,146433.34421828,0
+VPV.US,D,20110127,000000,6.90871,6.96679,6.90871,6.92638,86160.309378353,0
+VPV.US,D,20110128,000000,6.97291,7.00946,6.84894,6.86524,59909.566125489,0
+VPV.US,D,20110131,000000,6.91157,6.99562,6.8608,6.99068,74744.961870793,0
+VPV.US,D,20110201,000000,6.9898,7.04718,6.96125,6.97864,61520.370372455,0
+VPV.US,D,20110202,000000,6.9898,7.05982,6.9898,7.01547,49077.388477295,0
+VPV.US,D,20110203,000000,7.01607,7.07167,7.01607,7.04284,25083.391086458,0
+VPV.US,D,20110204,000000,7.0539,7.0539,7.02061,7.02061,59396.255155527,0
+VPV.US,D,20110207,000000,7.04718,7.07099,6.99898,7.00333,45564.195053682,0
+VPV.US,D,20110208,000000,7.02476,7.07099,7.00333,7.00946,30717.662383982,0
+VPV.US,D,20110209,000000,7.02061,7.03611,6.99404,7.02476,24351.391419233,0
+VPV.US,D,20110210,000000,6.99898,7.02061,6.98406,6.98406,20713.666931902,0
+VPV.US,D,20110211,000000,6.97864,7.06536,6.97291,6.98406,39497.608599996,0
+VPV.US,D,20110214,000000,6.98406,7.03069,6.97291,6.97291,55955.957964335,0
+VPV.US,D,20110215,000000,6.97291,6.98406,6.92638,6.92638,28654.294027405,0
+VPV.US,D,20110216,000000,6.93794,7.06536,6.90356,7.03611,49409.471313879,0
+VPV.US,D,20110218,000000,7.1341,7.14772,7.04284,7.09538,24053.731803515,0
+VPV.US,D,20110222,000000,7.0768,7.10525,6.94446,6.94446,64271.190698666,0
+VPV.US,D,20110223,000000,6.9487,7.04718,6.9487,6.99404,47124.376917022,0
+VPV.US,D,20110224,000000,7.02476,7.02476,6.99404,6.99404,16134.366109134,0
+VPV.US,D,20110225,000000,7.03127,7.03127,6.893,6.93191,81597.207718346,0
+VPV.US,D,20110228,000000,6.93863,6.98101,6.93863,6.95039,72298.888294006,0
+VPV.US,D,20110301,000000,6.97864,7.02061,6.96599,6.97864,37870.605190271,0
+VPV.US,D,20110302,000000,6.97211,6.97864,6.93053,6.94802,51374.632246222,0
+VPV.US,D,20110303,000000,6.94802,6.99898,6.9248,6.9248,37664.065865079,0
+VPV.US,D,20110304,000000,6.93191,6.96125,6.9255,6.93704,57756.08992606,0
+VPV.US,D,20110307,000000,6.9487,6.96125,6.90871,6.9487,40308.579185678,0
+VPV.US,D,20110308,000000,6.96125,7.01003,6.96125,6.99898,44831.182938784,0
+VPV.US,D,20110309,000000,6.99898,7.04718,6.99898,7.04718,51084.059764212,0
+VPV.US,D,20110310,000000,7.04284,7.04284,6.75146,6.9891,117594.78471447,0
+VPV.US,D,20110311,000000,7.00333,7.03671,6.98406,7.00333,34355.386871313,0
+VPV.US,D,20110314,000000,7.02476,7.04284,6.99404,7.03671,27758.277837233,0
+VPV.US,D,20110315,000000,7.01003,7.06041,6.97291,7.06041,28313.099161768,0
+VPV.US,D,20110316,000000,7.07167,7.09538,7.0539,7.09538,52551.096441679,0
+VPV.US,D,20110317,000000,7.06328,7.14684,7.06328,7.14684,19463.29405635,0
+VPV.US,D,20110318,000000,7.2061,7.23069,7.17707,7.22448,36459.253134791,0
+VPV.US,D,20110321,000000,7.23485,7.29905,7.19929,7.2061,70815.652453777,0
+VPV.US,D,20110322,000000,7.24551,7.24551,7.11227,7.12254,42078.337717227,0
+VPV.US,D,20110323,000000,7.14772,7.22448,7.1175,7.16995,58274.463134385,0
+VPV.US,D,20110324,000000,7.16995,7.22448,7.16995,7.2061,11908.409524074,0
+VPV.US,D,20110325,000000,7.17844,7.22595,7.17844,7.17844,30661.977761994,0
+VPV.US,D,20110328,000000,7.2627,7.31633,7.24018,7.26773,50032.126632473,0
+VPV.US,D,20110329,000000,7.24018,7.26773,7.23485,7.25677,24972.021842481,0
+VPV.US,D,20110330,000000,7.28314,7.29252,7.17707,7.23485,45694.800803435,0
+VPV.US,D,20110331,000000,7.24334,7.28236,7.18377,7.21963,39174.637792465,0
+VPV.US,D,20110401,000000,7.24185,7.24719,7.18754,7.2069,41625.773607614,0
+VPV.US,D,20110404,000000,7.2061,7.23485,7.13953,7.17707,53257.784917093,0
+VPV.US,D,20110405,000000,7.15799,7.21676,7.15059,7.1977,30042.359786417,0
+VPV.US,D,20110406,000000,7.24719,7.25845,7.20096,7.20096,25365.863987089,0
+VPV.US,D,20110407,000000,7.21676,7.22891,7.14615,7.15059,48649.123111823,0
+VPV.US,D,20110408,000000,7.15445,7.18377,7.12344,7.16551,30644.766151561,0
+VPV.US,D,20110411,000000,7.14772,7.16066,7.06536,7.09045,56911.708567185,0
+VPV.US,D,20110412,000000,7.11464,7.11464,6.9898,7.02683,47143.613422799,0
+VPV.US,D,20110413,000000,7.08442,7.08442,7.01607,7.02061,31186.425656354,0
+VPV.US,D,20110414,000000,7.03671,7.0784,6.99404,7.0784,24465.798006226,0
+VPV.US,D,20110415,000000,7.05459,7.10131,7.04797,7.06041,13609.321613892,0
+VPV.US,D,20110418,000000,7.03671,7.08442,6.94308,6.9891,48456.758054046,0
+VPV.US,D,20110419,000000,6.96065,7.02061,6.96065,6.9891,26998.94208285,0
+VPV.US,D,20110420,000000,7.02061,7.04284,6.99404,7.03127,40915.035341512,0
+VPV.US,D,20110421,000000,7.01607,7.06536,7.01607,7.04284,36666.804907656,0
+VPV.US,D,20110425,000000,7.09538,7.09538,6.99404,7.01607,33028.067972652,0
+VPV.US,D,20110426,000000,7.03286,7.05697,7.00046,7.00549,33480.632082264,0
+VPV.US,D,20110427,000000,6.9891,7.05459,6.9891,7.04797,21674.479773114,0
+VPV.US,D,20110428,000000,7.04284,7.0784,7.04284,7.0784,34053.677464905,0
+VPV.US,D,20110429,000000,7.12154,7.12154,7.01972,7.01972,97550.345694101,0
+VPV.US,D,20110502,000000,7.05459,7.10684,7.04797,7.10684,27786.626372062,0
+VPV.US,D,20110503,000000,7.10447,7.11069,7.07523,7.09359,34347.287289934,0
+VPV.US,D,20110504,000000,7.07386,7.13064,7.07386,7.12037,29936.052780804,0
+VPV.US,D,20110505,000000,7.13252,7.17707,7.13252,7.16422,43319.598563726,0
+VPV.US,D,20110506,000000,7.19089,7.22289,7.16798,7.22289,55472.007976874,0
+VPV.US,D,20110509,000000,7.22891,7.25034,7.20403,7.20403,40572.828028203,0
+VPV.US,D,20110510,000000,7.22289,7.22891,7.18121,7.22289,80983.664428805,0
+VPV.US,D,20110511,000000,7.22595,7.26369,7.22595,7.26369,18068.14116363,0
+VPV.US,D,20110512,000000,7.26684,7.27712,7.25034,7.27712,22330.545864902,0
+VPV.US,D,20110513,000000,7.28236,7.32305,7.27712,7.29252,30834.09386632,0
+VPV.US,D,20110516,000000,7.28868,7.31554,7.28868,7.30398,28002.277726308,0
+VPV.US,D,20110517,000000,7.30941,7.32857,7.29252,7.32857,34626.722847546,0
+VPV.US,D,20110518,000000,7.31554,7.34626,7.29825,7.29825,32101.678352305,0
+VPV.US,D,20110519,000000,7.30941,7.30941,7.27712,7.28236,29628.268688359,0
+VPV.US,D,20110520,000000,7.28561,7.30615,7.28561,7.29499,30007.936565552,0
+VPV.US,D,20110523,000000,7.29252,7.30941,7.26684,7.27247,62388.038027796,0
+VPV.US,D,20110524,000000,7.27712,7.28236,7.23405,7.24492,115425.10935228,0
+VPV.US,D,20110525,000000,7.26121,7.29252,7.25598,7.27712,45966.136779669,0
+VPV.US,D,20110526,000000,7.26684,7.31554,7.26684,7.29252,35508.564770303,0
+VPV.US,D,20110527,000000,7.28561,7.31248,7.28561,7.31248,43121.158819913,0
+VPV.US,D,20110531,000000,7.33717,7.34942,7.3259,7.34942,50037.188870835,0
+VPV.US,D,20110601,000000,7.36442,7.4148,7.34043,7.4148,51233.902019743,0
+VPV.US,D,20110602,000000,7.42765,7.42765,7.3828,7.42221,22700.089265368,0
+VPV.US,D,20110603,000000,7.37697,7.41213,7.37697,7.38646,73958.290029251,0
+VPV.US,D,20110606,000000,7.3828,7.41213,7.3828,7.3828,54493.983525229,0
+VPV.US,D,20110607,000000,7.38448,7.42538,7.38448,7.38448,34823.137696013,0
+VPV.US,D,20110608,000000,7.38448,7.38952,7.35208,7.36927,20538.513484558,0
+VPV.US,D,20110609,000000,7.38043,7.38043,7.30309,7.30309,42654.420442886,0
+VPV.US,D,20110610,000000,7.30615,7.33164,7.29499,7.31248,43889.606603349,0
+VPV.US,D,20110613,000000,7.31248,7.31959,7.29105,7.30122,15300.109226985,0
+VPV.US,D,20110614,000000,7.33164,7.33164,7.28561,7.28561,28951.953643123,0
+VPV.US,D,20110615,000000,7.26369,7.28561,7.23128,7.23128,30086.907484007,0
+VPV.US,D,20110616,000000,7.24551,7.29045,7.24551,7.25034,34392.847435197,0
+VPV.US,D,20110617,000000,7.24117,7.27544,7.20007,7.26369,69403.287950624,0
+VPV.US,D,20110620,000000,7.24117,7.28561,7.24117,7.28561,24302.793930953,0
+VPV.US,D,20110621,000000,7.27544,7.28561,7.24719,7.26369,41581.225910024,0
+VPV.US,D,20110622,000000,7.27544,7.29499,7.25845,7.27909,43278.088209153,0
+VPV.US,D,20110623,000000,7.24719,7.29499,7.24719,7.27909,66194.841276437,0
+VPV.US,D,20110624,000000,7.26527,7.27712,7.24937,7.27169,47875.613090025,0
+VPV.US,D,20110627,000000,7.28561,7.29499,7.26941,7.29105,22789.184660549,0
+VPV.US,D,20110628,000000,7.29499,7.30122,7.25262,7.26369,60692.188176341,0
+VPV.US,D,20110629,000000,7.27544,7.27544,7.25262,7.27544,42759.715000826,0
+VPV.US,D,20110630,000000,7.29578,7.29578,7.25114,7.27909,63283.041770296,0
+VPV.US,D,20110701,000000,7.29825,7.35208,7.27169,7.34626,65143.920592371,0
+VPV.US,D,20110705,000000,7.30567,7.37777,7.30567,7.34873,36374.207530301,0
+VPV.US,D,20110706,000000,7.37174,7.38715,7.31811,7.3828,46223.298488486,0
+VPV.US,D,20110707,000000,7.36819,7.41865,7.36819,7.38715,33701.345674872,0
+VPV.US,D,20110708,000000,7.39377,7.39377,7.37777,7.38715,32568.416729332,0
+VPV.US,D,20110711,000000,7.39574,7.39574,7.36502,7.36927,26690.145542734,0
+VPV.US,D,20110712,000000,7.3828,7.39979,7.36108,7.37174,34912.233091195,0
+VPV.US,D,20110713,000000,7.38043,7.46073,7.38043,7.4472,47625.538514915,0
+VPV.US,D,20110714,000000,7.46073,7.46073,7.40186,7.40186,15840.756284106,0
+VPV.US,D,20110715,000000,7.38043,7.48305,7.38043,7.43634,72610.72217714,0
+VPV.US,D,20110718,000000,7.40186,7.45323,7.39574,7.39574,104030.01079817,0
+VPV.US,D,20110719,000000,7.37697,7.41865,7.34211,7.37174,152974.76863037,0
+VPV.US,D,20110720,000000,7.4155,7.4155,7.37481,7.4155,28828.435027076,0
+VPV.US,D,20110721,000000,7.43634,7.43634,7.40916,7.4311,26149.498485613,0
+VPV.US,D,20110722,000000,7.44038,7.44414,7.41313,7.44038,39276.895007389,0
+VPV.US,D,20110725,000000,7.4311,7.4311,7.38043,7.39574,44701.589636702,0
+VPV.US,D,20110726,000000,7.37174,7.39979,7.34873,7.35435,27539.589139969,0
+VPV.US,D,20110727,000000,7.36927,7.36927,7.29252,7.29825,36917.891930438,0
+VPV.US,D,20110728,000000,7.26773,7.39979,7.24551,7.29045,50369.271707419,0
+VPV.US,D,20110729,000000,7.3259,7.33233,7.16066,7.2221,64198.294466246,0
+VPV.US,D,20110801,000000,7.24937,7.40186,7.24937,7.30941,67612.268017953,0
+VPV.US,D,20110802,000000,7.262,7.36186,7.262,7.31158,39303.218646874,0
+VPV.US,D,20110803,000000,7.33164,7.41313,7.33164,7.40612,19773.103044139,0
+VPV.US,D,20110804,000000,7.33618,7.42765,7.33618,7.40612,30570.857471467,0
+VPV.US,D,20110805,000000,7.42221,7.42221,7.25677,7.37777,44708.676770411,0
+VPV.US,D,20110808,000000,7.30022,7.31158,7.07246,7.21065,82785.821285874,0
+VPV.US,D,20110809,000000,7.1499,7.2627,7.09538,7.2627,43872.394992916,0
+VPV.US,D,20110810,000000,7.2627,7.36819,7.21065,7.36819,25614.926114527,0
+VPV.US,D,20110811,000000,7.3828,7.42221,7.33164,7.42221,18226.083000542,0
+VPV.US,D,20110812,000000,7.37174,7.47042,7.37174,7.42221,60907.839530585,0
+VPV.US,D,20110815,000000,7.42221,7.48078,7.42221,7.48078,26540.303287202,0
+VPV.US,D,20110816,000000,7.48078,7.56207,7.45747,7.56207,32627.138694338,0
+VPV.US,D,20110817,000000,7.61522,7.64177,7.5437,7.63466,56069.352103655,0
+VPV.US,D,20110818,000000,7.58982,7.6081,7.51802,7.59536,47351.165195664,0
+VPV.US,D,20110819,000000,7.61522,7.61522,7.53699,7.55525,24652.088377969,0
+VPV.US,D,20110822,000000,7.57451,7.59536,7.52464,7.57451,55129.800663565,0
+VPV.US,D,20110823,000000,7.57451,7.60227,7.5437,7.60227,49985.554039538,0
+VPV.US,D,20110824,000000,7.61522,7.65699,7.58499,7.65699,33523.15488451,0
+VPV.US,D,20110825,000000,7.65136,7.65136,7.52464,7.52464,57670.031873896,0
+VPV.US,D,20110826,000000,7.48168,7.56296,7.48168,7.54448,40216.446447479,0
+VPV.US,D,20110829,000000,7.57451,7.59536,7.51802,7.5437,34665.195859102,0
+VPV.US,D,20110830,000000,7.57975,7.59536,7.54932,7.59536,21901.268051756,0
+VPV.US,D,20110831,000000,7.64385,7.65057,7.5997,7.64385,56281.966114883,0
+VPV.US,D,20110901,000000,7.69324,7.76979,7.68,7.73946,35479.203787801,0
+VPV.US,D,20110902,000000,7.74854,7.74854,7.71329,7.74352,16002.747911708,0
+VPV.US,D,20110906,000000,7.72613,7.7689,7.72613,7.76356,23546.495519587,0
+VPV.US,D,20110907,000000,7.75101,7.78064,7.70272,7.70272,66234.326735666,0
+VPV.US,D,20110908,000000,7.72149,7.76356,7.69848,7.75645,23149.616031962,0
+VPV.US,D,20110909,000000,7.77224,7.82717,7.73047,7.82035,28540.899888083,0
+VPV.US,D,20110912,000000,7.82035,7.92505,7.81531,7.92505,50793.487282202,0
+VPV.US,D,20110913,000000,7.91913,7.97058,7.88061,7.9373,33832.963872298,0
+VPV.US,D,20110914,000000,7.97058,8.0172,7.94431,7.99696,35604.747299192,0
+VPV.US,D,20110915,000000,8.01128,8.05819,7.85897,7.86352,52809.27059817,0
+VPV.US,D,20110916,000000,7.81531,7.86352,7.79744,7.80879,39604.928053283,0
+VPV.US,D,20110919,000000,7.79744,7.82035,7.76573,7.7924,27540.601587642,0
+VPV.US,D,20110920,000000,7.79744,7.80879,7.76573,7.79744,19130.198772093,0
+VPV.US,D,20110921,000000,7.7924,7.80396,7.75289,7.80396,15987.56119662,0
+VPV.US,D,20110922,000000,7.80879,7.82717,7.79744,7.80396,24067.90607093,0
+VPV.US,D,20110923,000000,7.80623,7.82361,7.76356,7.80623,33992.930604555,0
+VPV.US,D,20110926,000000,7.82035,7.9373,7.7924,7.86352,46120.028825891,0
+VPV.US,D,20110927,000000,7.90104,7.94431,7.85897,7.9137,38327.219090574,0
+VPV.US,D,20110928,000000,7.9137,7.99329,7.86875,7.86875,45278.684810034,0
+VPV.US,D,20110929,000000,7.88061,7.9137,7.82035,7.86875,28839.571951474,0
+VPV.US,D,20110930,000000,7.91211,7.91211,7.85029,7.87241,24423.275203981,0
+VPV.US,D,20111003,000000,7.9137,7.99329,7.86875,7.98619,53981.685002938,0
+VPV.US,D,20111004,000000,7.97473,7.99064,7.87241,7.87241,37728.862516119,0
+VPV.US,D,20111005,000000,7.89217,7.90954,7.85503,7.86964,32150.275840584,0
+VPV.US,D,20111006,000000,7.88208,7.88208,7.78332,7.80969,28837.547056128,0
+VPV.US,D,20111007,000000,7.77531,7.7849,7.74429,7.78064,20556.737542661,0
+VPV.US,D,20111010,000000,7.78064,7.81206,7.78064,7.79003,17310.830304592,0
+VPV.US,D,20111011,000000,7.79557,7.81206,7.7849,7.7849,31387.902743184,0
+VPV.US,D,20111012,000000,7.78064,7.78064,7.6482,7.67822,57233.666927043,0
+VPV.US,D,20111013,000000,7.67822,7.70272,7.62914,7.62914,20572.936705422,0
+VPV.US,D,20111014,000000,7.6482,7.69136,7.63862,7.68425,22353.832161369,0
+VPV.US,D,20111017,000000,7.68425,7.68425,7.62914,7.66045,16990.896840078,0
+VPV.US,D,20111018,000000,7.6482,7.69136,7.64346,7.68425,20161.882950382,0
+VPV.US,D,20111019,000000,7.69136,7.70934,7.66045,7.70272,19057.302539673,0
+VPV.US,D,20111020,000000,7.67822,7.72149,7.67822,7.72149,26713.4318392,0
+VPV.US,D,20111021,000000,7.7124,7.73542,7.65699,7.7124,38557.044712234,0
+VPV.US,D,20111024,000000,7.68425,7.70934,7.67082,7.68425,28333.348115218,0
+VPV.US,D,20111025,000000,7.70677,7.70677,7.63466,7.64553,37680.26502784,0
+VPV.US,D,20111026,000000,7.69848,7.72149,7.66045,7.70934,38732.198159578,0
+VPV.US,D,20111027,000000,7.85127,7.85127,7.67082,7.69848,63779.141129826,0
+VPV.US,D,20111028,000000,7.73047,7.73047,7.66272,7.7124,41174.221945675,0
+VPV.US,D,20111031,000000,7.75221,7.75221,7.71013,7.71013,52769.785138942,0
+VPV.US,D,20111101,000000,7.71329,7.73136,7.68869,7.70104,76291.981914389,0
+VPV.US,D,20111102,000000,7.69848,7.73867,7.68425,7.68425,33981.793680157,0
+VPV.US,D,20111103,000000,7.74352,7.74352,7.64277,7.64553,84904.874264439,0
+VPV.US,D,20111104,000000,7.64385,7.70035,7.64385,7.65057,24302.793930953,0
+VPV.US,D,20111107,000000,7.63466,7.70104,7.63466,7.68079,61726.909697647,0
+VPV.US,D,20111108,000000,7.70104,7.74163,7.68079,7.73047,42165.408217063,0
+VPV.US,D,20111109,000000,7.72436,7.72436,7.69521,7.70677,16117.154498702,0
+VPV.US,D,20111110,000000,7.71902,7.73136,7.68869,7.68869,42924.743971446,0
+VPV.US,D,20111111,000000,7.69422,7.73542,7.69422,7.73047,33731.719105047,0
+VPV.US,D,20111114,000000,7.75289,7.82787,7.74766,7.81591,56455.094666882,0
+VPV.US,D,20111115,000000,7.80475,7.81591,7.77224,7.77877,46844.941359409,0
+VPV.US,D,20111116,000000,7.74163,7.78786,7.74163,7.74766,29857.081862347,0
+VPV.US,D,20111117,000000,7.78332,7.79744,7.75289,7.77224,42013.541066187,0
+VPV.US,D,20111118,000000,7.7606,7.83527,7.7606,7.82787,46408.576412557,0
+VPV.US,D,20111121,000000,7.83527,7.88208,7.78332,7.86075,51798.847821004,0
+VPV.US,D,20111122,000000,7.86075,7.95942,7.86075,7.91636,71906.058597072,0
+VPV.US,D,20111123,000000,7.92672,7.9527,7.90274,7.91636,29142.293805554,0
+VPV.US,D,20111125,000000,7.8892,7.94825,7.8892,7.94155,15814.432644621,0
+VPV.US,D,20111128,000000,7.95942,7.98372,7.87547,7.90274,28958.028329158,0
+VPV.US,D,20111129,000000,7.88692,7.9216,7.84159,7.89217,41531.615974071,0
+VPV.US,D,20111130,000000,7.94332,7.98214,7.87547,7.8886,51547.760798221,0
+VPV.US,D,20111201,000000,7.93315,8.01365,7.92672,7.93888,68687.487446159,0
+VPV.US,D,20111202,000000,7.99152,8.0172,7.9611,8.0172,18821.402231978,0
+VPV.US,D,20111205,000000,7.98056,8.02974,7.9611,8.00535,49878.234586251,0
+VPV.US,D,20111206,000000,8.0412,8.05375,7.99152,8.05375,49329.48794775,0
+VPV.US,D,20111207,000000,8.07666,8.14028,8.06461,8.14028,66495.538235174,0
+VPV.US,D,20111208,000000,8.14028,8.14028,8.11469,8.13465,38774.720961824,0
+VPV.US,D,20111209,000000,8.06422,8.13869,8.05819,8.13869,64681.232006034,0
+VPV.US,D,20111212,000000,8.13869,8.13869,8.05819,8.10076,42887.283407563,0
+VPV.US,D,20111213,000000,8.14927,8.17347,8.11943,8.13869,51095.19668861,0
+VPV.US,D,20111214,000000,8.18472,8.26028,8.14927,8.24753,62782.892620075,0
+VPV.US,D,20111215,000000,8.21661,8.2347,8.18976,8.22877,52992.523626895,0
+VPV.US,D,20111216,000000,8.22966,8.23717,8.20724,8.22265,57976.803518666,0
+VPV.US,D,20111219,000000,8.24753,8.24753,8.17969,8.21661,61238.909919497,0
+VPV.US,D,20111220,000000,8.2347,8.32003,8.20556,8.28952,65444.617551107,0
+VPV.US,D,20111221,000000,8.32003,8.41614,8.28241,8.3553,87790.350131096,0
+VPV.US,D,20111222,000000,8.40468,8.40468,8.33258,8.37209,46212.161564089,0
+VPV.US,D,20111223,000000,8.38957,8.41248,8.37366,8.40814,45943.862930874,0
+VPV.US,D,20111227,000000,8.46256,8.46256,8.33258,8.3553,44210.552515535,0
+VPV.US,D,20111228,000000,8.3553,8.3553,8.31322,8.32003,28246.277615383,0
+VPV.US,D,20111229,000000,8.33258,8.3553,8.30709,8.33258,25511.656451931,0
+VPV.US,D,20111230,000000,8.38522,8.46079,8.34651,8.36843,42575.44952443,0
+VPV.US,D,20120103,000000,8.43757,8.43757,8.30709,8.34463,60505.897804599,0
+VPV.US,D,20120104,000000,8.38612,8.38612,8.2984,8.33446,41912.296298936,0
+VPV.US,D,20120105,000000,8.35293,8.35884,8.32369,8.35293,36186.904710886,0
+VPV.US,D,20120106,000000,8.30364,8.34651,8.30364,8.34127,43437.042493736,0
+VPV.US,D,20120109,000000,8.35884,8.44537,8.34651,8.44537,53757.934067313,0
+VPV.US,D,20120110,000000,8.49802,8.51689,8.42611,8.47007,71791.652010078,0
+VPV.US,D,20120111,000000,8.47095,8.52409,8.43471,8.46691,88458.565594953,0
+VPV.US,D,20120112,000000,8.51264,8.53605,8.44113,8.45358,57315.675188516,0
+VPV.US,D,20120113,000000,8.43946,8.51689,8.43946,8.47392,56065.302312966,0
+VPV.US,D,20120117,000000,8.43569,8.47095,8.40991,8.42057,75185.376608334,0
+VPV.US,D,20120118,000000,8.42611,8.43946,8.38957,8.39569,47673.123555523,0
+VPV.US,D,20120119,000000,8.39569,8.48577,8.39569,8.48123,95819.060174107,0
+VPV.US,D,20120120,000000,8.46611,8.50533,8.40814,8.40814,40587.002295619,0
+VPV.US,D,20120123,000000,8.40814,8.47392,8.38957,8.39569,64810.825308114,0
+VPV.US,D,20120124,000000,8.40271,8.40271,8.34651,8.37366,98581.017424718,0
+VPV.US,D,20120125,000000,8.36409,8.43946,8.36409,8.41248,91654.86289707,0
+VPV.US,D,20120126,000000,8.45081,8.53428,8.43946,8.52864,48760.492355799,0
+VPV.US,D,20120127,000000,8.55926,8.55926,8.51264,8.54898,53574.681038589,0
+VPV.US,D,20120130,000000,8.55184,8.63462,8.55184,8.63462,98642.77673274,0
+VPV.US,D,20120131,000000,8.66385,8.7167,8.61734,8.67738,74917.07797512,0
+VPV.US,D,20120201,000000,8.70593,8.74731,8.70593,8.74248,53332.706044859,0
+VPV.US,D,20120202,000000,8.75275,8.75275,8.71314,8.72618,43119.133924569,0
+VPV.US,D,20120203,000000,8.72885,8.7407,8.70959,8.72885,80125.108802515,0
+VPV.US,D,20120206,000000,8.7167,8.72431,8.68588,8.70959,64477.730023859,0
+VPV.US,D,20120207,000000,8.72431,8.72431,8.64924,8.66011,72284.714026592,0
+VPV.US,D,20120208,000000,8.66475,8.69407,8.58583,8.69407,86653.371394867,0
+VPV.US,D,20120209,000000,8.71868,8.73596,8.66011,8.73596,55144.987378654,0
+VPV.US,D,20120210,000000,8.73399,8.73399,8.67837,8.70959,68868.715579538,0
+VPV.US,D,20120213,000000,8.7407,8.74445,8.61901,8.73399,78808.926828251,0
+VPV.US,D,20120214,000000,8.74909,8.74909,8.62653,8.62653,42582.536658137,0
+VPV.US,D,20120215,000000,8.6128,8.65378,8.56587,8.64172,55048.804849765,0
+VPV.US,D,20120216,000000,8.59748,8.62653,8.52409,8.52409,75261.310183773,0
+VPV.US,D,20120217,000000,8.53041,8.53041,8.45358,8.50009,68933.51223058,0
+VPV.US,D,20120221,000000,8.50009,8.57615,8.48123,8.53605,128739.80869347,0
+VPV.US,D,20120222,000000,8.55926,8.59106,8.53041,8.56587,73525.974873089,0
+VPV.US,D,20120223,000000,8.60292,8.62653,8.5082,8.55926,111292.2979531,0
+VPV.US,D,20120224,000000,8.59106,8.72431,8.59106,8.72431,63871.273868025,0
+VPV.US,D,20120227,000000,8.72885,8.79562,8.72885,8.79562,50191.080917056,0
+VPV.US,D,20120228,000000,8.79562,8.79562,8.76194,8.79562,107295.15454202,0
+VPV.US,D,20120229,000000,8.79759,8.8209,8.76658,8.77843,129905.13596454,0
+VPV.US,D,20120301,000000,8.81507,8.84955,8.79088,8.83186,121688.11065443,0
+VPV.US,D,20120302,000000,8.85498,8.87552,8.8366,8.85498,66477.314177068,0
+VPV.US,D,20120305,000000,8.85695,8.87848,8.79759,8.79759,41589.325491404,0
+VPV.US,D,20120306,000000,8.79562,8.81507,8.72164,8.74831,70607.08823324,0
+VPV.US,D,20120307,000000,8.74831,8.81903,8.74347,8.81903,31261.34678412,0
+VPV.US,D,20120308,000000,8.8366,8.84313,8.81507,8.84313,49182.683035236,0
+VPV.US,D,20120309,000000,8.87848,9.02436,8.87196,8.99611,90126.066911578,0
+VPV.US,D,20120312,000000,9.04304,9.04304,8.91472,8.97063,96040.786214388,0
+VPV.US,D,20120313,000000,8.99049,8.99049,8.80461,8.80461,46585.754755246,0
+VPV.US,D,20120314,000000,8.87196,8.87848,8.69872,8.73596,104123.15598404,0
+VPV.US,D,20120315,000000,8.73596,8.76292,8.49417,8.56676,136151.93810392,0
+VPV.US,D,20120316,000000,8.61901,8.61901,8.20655,8.30364,228290.75098846,0
+VPV.US,D,20120319,000000,8.30364,8.61378,8.21139,8.61378,91087.892200464,0
+VPV.US,D,20120320,000000,8.53041,8.68025,8.53041,8.66011,61178.163059147,0
+VPV.US,D,20120321,000000,8.71868,8.71868,8.51846,8.64924,44590.220392726,0
+VPV.US,D,20120322,000000,8.73596,8.73596,8.67294,8.71126,75189.426399025,0
+VPV.US,D,20120323,000000,8.69407,8.72164,8.62286,8.63462,79585.474193067,0
+VPV.US,D,20120326,000000,8.6039,8.62653,8.41347,8.44201,114461.25916805,0
+VPV.US,D,20120327,000000,8.40991,8.46691,8.34127,8.45358,74995.036445902,0
+VPV.US,D,20120328,000000,8.50009,8.64924,8.44705,8.64924,59243.375556977,0
+VPV.US,D,20120329,000000,8.70505,8.72431,8.6039,8.65378,49198.882197996,0
+VPV.US,D,20120330,000000,8.70257,8.73399,8.6284,8.70257,52808.258150498,0
+VPV.US,D,20120402,000000,8.74831,8.77132,8.68381,8.71511,66875.206112365,0
+VPV.US,D,20120403,000000,8.7555,8.7555,8.66287,8.73881,56445.98263783,0
+VPV.US,D,20120404,000000,8.72885,8.73399,8.64539,8.67738,33957.494936017,0
+VPV.US,D,20120405,000000,8.65279,8.66919,8.60677,8.66919,55359.626285225,0
+VPV.US,D,20120409,000000,8.64539,8.74347,8.64539,8.74347,20173.019874781,0
+VPV.US,D,20120410,000000,8.72164,8.79008,8.72164,8.76095,22693.00213166,0
+VPV.US,D,20120411,000000,8.79562,8.80184,8.73329,8.79008,29968.451106324,0
+VPV.US,D,20120412,000000,8.74347,8.74347,8.65665,8.70257,48685.571228033,0
+VPV.US,D,20120413,000000,8.70257,8.79008,8.69112,8.79008,13069.687004443,0
+VPV.US,D,20120416,000000,8.81903,8.81903,8.72164,8.76095,22785.134869858,0
+VPV.US,D,20120417,000000,8.74445,8.7723,8.70346,8.73399,28175.406278307,0
+VPV.US,D,20120418,000000,8.72164,8.76095,8.72164,8.7555,16266.996754234,0
+VPV.US,D,20120419,000000,8.74831,8.78525,8.73881,8.78525,30282.309884802,0
+VPV.US,D,20120420,000000,8.8209,8.8209,8.74909,8.81596,37695.451742927,0
+VPV.US,D,20120423,000000,8.8366,8.89409,8.8366,8.84955,42471.167414161,0
+VPV.US,D,20120424,000000,8.87552,8.88677,8.80184,8.80924,61436.337215636,0
+VPV.US,D,20120425,000000,8.85498,8.88115,8.77764,8.88115,88566.897495912,0
+VPV.US,D,20120426,000000,8.89962,8.90643,8.82455,8.84313,43199.117290697,0
+VPV.US,D,20120427,000000,8.86367,8.86367,8.81596,8.85034,34541.677243056,0
+VPV.US,D,20120430,000000,8.88964,8.90259,8.83946,8.84588,51398.930990363,0
+VPV.US,D,20120501,000000,8.84588,8.93171,8.84588,8.93171,29369.082084198,0
+VPV.US,D,20120502,000000,8.92876,8.96046,8.90643,8.96046,35153.195637253,0
+VPV.US,D,20120503,000000,8.99148,9.02586,8.96233,9.02586,36482.539431259,0
+VPV.US,D,20120504,000000,9.02586,9.10724,9.01518,9.09073,36162.605966746,0
+VPV.US,D,20120507,000000,9.10042,9.10042,9.06298,9.06298,45762.634797495,0
+VPV.US,D,20120508,000000,9.10724,9.16986,8.99148,8.99148,77357.076865871,0
+VPV.US,D,20120509,000000,9.00373,9.06842,9.00373,9.06842,49224.193389809,0
+VPV.US,D,20120510,000000,9.06398,9.07603,9.05351,9.07603,29803.422135704,0
+VPV.US,D,20120511,000000,9.09687,9.11781,9.05153,9.09687,30213.463443071,0
+VPV.US,D,20120514,000000,9.05834,9.12432,9.04392,9.06842,55590.464354558,0
+VPV.US,D,20120515,000000,9.06842,9.12432,9.01518,9.06298,69670.574136167,0
+VPV.US,D,20120516,000000,9.08195,9.10042,9.03829,9.07603,52290.897389845,0
+VPV.US,D,20120517,000000,9.07603,9.07603,8.96233,8.99148,39839.815913305,0
+VPV.US,D,20120518,000000,9.05153,9.10042,9.03266,9.10042,38976.198048654,0
+VPV.US,D,20120521,000000,9.10042,9.12432,9.06298,9.12432,54328.954554609,0
+VPV.US,D,20120522,000000,9.09687,9.12432,9.09073,9.12432,53981.685002938,0
+VPV.US,D,20120523,000000,9.12432,9.1585,9.12432,9.1585,45488.261478244,0
+VPV.US,D,20120524,000000,9.18241,9.19692,9.14773,9.16986,26341.86354339,0
+VPV.US,D,20120525,000000,9.20838,9.2229,9.18241,9.2229,40730.769865115,0
+VPV.US,D,20120529,000000,9.2229,9.23159,9.20157,9.23159,63904.684641218,0
+VPV.US,D,20120530,000000,9.2229,9.2862,9.19692,9.2793,64313.713500911,0
+VPV.US,D,20120531,000000,9.2872,9.29905,9.24146,9.29905,59686.827637537,0
+VPV.US,D,20120601,000000,9.29905,9.30764,9.28127,9.29312,50731.727974178,0
+VPV.US,D,20120604,000000,9.29609,9.30665,9.2623,9.30181,36198.041635283,0
+VPV.US,D,20120605,000000,9.31061,9.32285,9.27772,9.32285,33201.196524651,0
+VPV.US,D,20120606,000000,9.33352,9.35012,9.33352,9.35012,24271.408053105,0
+VPV.US,D,20120607,000000,9.3832,9.3832,9.30567,9.32285,37990.074015627,0
+VPV.US,D,20120608,000000,9.35308,9.38617,9.30764,9.35308,29982.625373739,0
+VPV.US,D,20120611,000000,9.37273,9.37273,9.31396,9.31989,40143.550215059,0
+VPV.US,D,20120612,000000,9.30764,9.45629,9.28127,9.45629,35498.440293578,0
+VPV.US,D,20120613,000000,9.39901,9.39901,9.29905,9.31989,32652.44988615,0
+VPV.US,D,20120614,000000,9.31396,9.32957,9.14339,9.14339,40144.562662731,0
+VPV.US,D,20120615,000000,9.13114,9.14872,9.02259,9.05351,104861.23033731,0
+VPV.US,D,20120618,000000,9.03928,9.14339,9.03465,9.14339,46969.472423128,0
+VPV.US,D,20120619,000000,9.15948,9.19129,9.09233,9.17756,20776.438687597,0
+VPV.US,D,20120620,000000,9.21134,9.24146,9.17085,9.21134,32518.806793379,0
+VPV.US,D,20120621,000000,9.21726,9.21726,9.19129,9.21726,29089.646526584,0
+VPV.US,D,20120622,000000,9.22013,9.23159,9.16838,9.23159,13526.300904746,0
+VPV.US,D,20120625,000000,9.22378,9.22962,9.1988,9.22962,31169.214045922,0
+VPV.US,D,20120626,000000,9.25737,9.26527,9.21134,9.21134,34980.067085253,0
+VPV.US,D,20120627,000000,9.24146,9.28127,9.23455,9.24691,18479.194918669,0
+VPV.US,D,20120628,000000,9.28127,9.30369,9.24691,9.30369,16681.087852291,0
+VPV.US,D,20120629,000000,9.39901,9.48099,9.33746,9.39901,114320.52894158,0
+VPV.US,D,20120702,000000,9.4148,9.44048,9.38053,9.38617,22173.616475662,0
+VPV.US,D,20120703,000000,9.38053,9.44937,9.38053,9.44937,26513.979647717,0
+VPV.US,D,20120705,000000,9.47605,9.51851,9.41876,9.42469,40774.305115033,0
+VPV.US,D,20120706,000000,9.38913,9.41184,9.36878,9.39801,26764.054222826,0
+VPV.US,D,20120709,000000,9.36878,9.3832,9.35012,9.35012,31893.114131767,0
+VPV.US,D,20120710,000000,9.39801,9.39801,9.33945,9.35495,21018.413681327,0
+VPV.US,D,20120711,000000,9.3832,9.3832,9.32285,9.32285,64830.061813893,0
+VPV.US,D,20120712,000000,9.39801,9.39801,9.30102,9.36286,68084.068633343,0
+VPV.US,D,20120713,000000,9.40593,9.40593,9.32285,9.3434,49942.01878962,0
+VPV.US,D,20120716,000000,9.31061,9.35495,9.29509,9.31692,58261.301314641,0
+VPV.US,D,20120717,000000,9.33352,9.33945,9.29016,9.29016,62039.756028453,0
+VPV.US,D,20120718,000000,9.3278,9.35012,9.31692,9.33945,33745.893372462,0
+VPV.US,D,20120719,000000,9.35495,9.41876,9.33352,9.41184,36876.381575866,0
+VPV.US,D,20120720,000000,9.41184,9.49185,9.3832,9.43752,60934.16317007,0
+VPV.US,D,20120723,000000,9.48592,9.54321,9.47013,9.49185,42285.889490092,0
+VPV.US,D,20120724,000000,9.54913,9.57481,9.50074,9.57481,17226.797147773,0
+VPV.US,D,20120725,000000,9.60642,9.60642,9.48592,9.5679,73324.497786259,0
+VPV.US,D,20120726,000000,9.63012,9.70026,9.57877,9.6805,57151.65866557,0
+VPV.US,D,20120727,000000,9.6558,9.75162,9.64988,9.74076,100303.19091566,0
+VPV.US,D,20120730,000000,9.67456,9.90273,9.67456,9.90273,92489.119779219,0
+VPV.US,D,20120731,000000,9.86717,9.92746,9.79507,9.83064,114905.72369629,0
+VPV.US,D,20120801,000000,9.80693,9.90767,9.73285,9.80693,60062.445724039,0
+VPV.US,D,20120802,000000,9.84347,9.84347,9.60149,9.61235,30636.666570181,0
+VPV.US,D,20120803,000000,9.68742,9.73285,9.64494,9.73285,24746.246011513,0
+VPV.US,D,20120806,000000,9.75162,9.78914,9.64988,9.66074,44124.494463371,0
+VPV.US,D,20120807,000000,9.72494,9.72494,9.61828,9.63012,28856.783561907,0
+VPV.US,D,20120808,000000,9.64494,9.64988,9.59853,9.59853,20650.895176206,0
+VPV.US,D,20120809,000000,9.60149,9.63901,9.50864,9.51851,32829.62822884,0
+VPV.US,D,20120810,000000,9.54913,9.57481,9.49185,9.53136,44398.867782622,0
+VPV.US,D,20120813,000000,9.5353,9.5353,9.44048,9.4632,37961.725480798,0
+VPV.US,D,20120814,000000,9.48889,9.54716,9.45629,9.54716,25296.005097686,0
+VPV.US,D,20120815,000000,9.48889,9.58667,9.48889,9.50469,20444.355851013,0
+VPV.US,D,20120816,000000,9.51062,9.51457,9.39901,9.4148,56526.978451631,0
+VPV.US,D,20120817,000000,9.4148,9.54716,9.39901,9.54716,43535.24991797,0
+VPV.US,D,20120820,000000,9.4958,9.50469,9.4148,9.4148,43569.673138835,0
+VPV.US,D,20120821,000000,9.40888,9.44937,9.34439,9.34439,69635.13846763,0
+VPV.US,D,20120822,000000,9.39308,9.39308,9.18141,9.19603,78426.221608042,0
+VPV.US,D,20120823,000000,9.19603,9.23159,9.18141,9.18141,42974.3539074,0
+VPV.US,D,20120824,000000,9.18141,9.24492,9.16916,9.17459,60912.901768947,0
+VPV.US,D,20120827,000000,9.16344,9.34043,9.16344,9.32384,81618.469119469,0
+VPV.US,D,20120828,000000,9.34043,9.34043,9.25737,9.2633,29301.248090139,0
+VPV.US,D,20120829,000000,9.25737,9.35692,9.25737,9.32384,59290.960597585,0
+VPV.US,D,20120830,000000,9.31396,9.31396,9.21628,9.25145,45383.979367976,0
+VPV.US,D,20120831,000000,9.30665,9.30665,9.22764,9.27218,59207.93988844,0
+VPV.US,D,20120904,000000,9.30665,9.35692,9.2793,9.35692,45502.435745658,0
+VPV.US,D,20120905,000000,9.37175,9.37175,9.2862,9.30665,45262.485647274,0
+VPV.US,D,20120906,000000,9.2862,9.30665,9.24492,9.25145,53077.569231386,0
+VPV.US,D,20120907,000000,9.24492,9.3189,9.24492,9.29214,72755.502194309,0
+VPV.US,D,20120910,000000,9.34043,9.39901,9.2793,9.39901,98894.876203196,0
+VPV.US,D,20120911,000000,9.42764,9.47407,9.37965,9.47407,79442.719071243,0
+VPV.US,D,20120912,000000,9.5521,9.58271,9.47802,9.58271,44555.797171862,0
+VPV.US,D,20120913,000000,9.58667,9.58667,9.51457,9.56495,98217.548710286,0
+VPV.US,D,20120914,000000,9.58371,9.68248,9.58371,9.67556,37048.497680193,0
+VPV.US,D,20120917,000000,9.67556,9.80396,9.6321,9.75359,58516.438128115,0
+VPV.US,D,20120918,000000,9.80396,9.81878,9.73582,9.76149,44437.340794178,0
+VPV.US,D,20120919,000000,9.76149,9.84545,9.75359,9.77334,89344.457308401,0
+VPV.US,D,20120920,000000,9.79606,9.80396,9.72692,9.79211,39239.434443506,0
+VPV.US,D,20120921,000000,9.79211,9.8336,9.74865,9.79211,60360.105339757,0
+VPV.US,D,20120924,000000,9.80693,9.84051,9.80693,9.84051,39663.650018289,0
+VPV.US,D,20120925,000000,9.84051,9.94523,9.84051,9.92548,98382.577680905,0
+VPV.US,D,20120926,000000,9.92548,9.94523,9.87805,9.87805,75670.339043468,0
+VPV.US,D,20120927,000000,9.87805,9.90668,9.79606,9.82569,62012.419941294,0
+VPV.US,D,20120928,000000,9.88693,10.0055,9.78026,9.85631,52902.415784042,0
+VPV.US,D,20121001,000000,9.82569,9.82569,9.77334,9.77334,57154.696008587,0
+VPV.US,D,20121002,000000,9.82964,9.82964,9.6558,9.67556,69968.233751887,0
+VPV.US,D,20121003,000000,9.67556,9.67556,9.65186,9.65186,41800.92705496,0
+VPV.US,D,20121004,000000,9.68939,9.68939,9.64099,9.64099,38993.409659085,0
+VPV.US,D,20121005,000000,9.66865,9.69729,9.62518,9.66272,43009.789575937,0
+VPV.US,D,20121008,000000,9.64099,9.68248,9.62518,9.62518,29293.148508759,0
+VPV.US,D,20121009,000000,9.61333,9.6321,9.54025,9.55506,84577.853666218,0
+VPV.US,D,20121010,000000,9.60445,9.62815,9.56495,9.60149,33079.70280395,0
+VPV.US,D,20121011,000000,9.59457,9.60149,9.52148,9.5521,55069.053803215,0
+VPV.US,D,20121012,000000,9.50962,9.62223,9.50962,9.5521,63777.116234481,0
+VPV.US,D,20121015,000000,9.5521,9.57185,9.5521,9.57185,20635.708461117,0
+VPV.US,D,20121016,000000,9.55803,9.57185,9.54124,9.5521,25934.859579041,0
+VPV.US,D,20121017,000000,9.5521,9.60149,9.5521,9.55803,42909.557256358,0
+VPV.US,D,20121018,000000,9.55803,9.57185,9.5353,9.56495,34779.602446096,0
+VPV.US,D,20121019,000000,9.5521,9.57185,9.5353,9.5353,37665.078312752,0
+VPV.US,D,20121022,000000,9.54124,9.5521,9.51457,9.5521,33364.200599925,0
+VPV.US,D,20121023,000000,9.5353,9.58271,9.5353,9.5758,32378.076566899,0
+VPV.US,D,20121024,000000,9.58766,9.67359,9.5758,9.64297,34844.399097136,0
+VPV.US,D,20121025,000000,9.63704,9.69432,9.63704,9.67951,29090.658974256,0
+VPV.US,D,20121026,000000,9.72396,9.72396,9.66074,9.71705,33470.507605539,0
+VPV.US,D,20121031,000000,9.75852,9.82372,9.64297,9.71705,96776.835672303,0
+VPV.US,D,20121101,000000,9.68643,9.81088,9.68643,9.75162,57764.189507439,0
+VPV.US,D,20121102,000000,9.70914,9.81088,9.69927,9.76644,61606.428424619,0
+VPV.US,D,20121105,000000,9.71705,9.7773,9.71705,9.75852,17033.419642324,0
+VPV.US,D,20121106,000000,9.79507,9.79507,9.73976,9.78914,33929.146401186,0
+VPV.US,D,20121107,000000,9.75162,9.86916,9.75162,9.84743,77080.678651275,0
+VPV.US,D,20121108,000000,9.84743,10.0322,9.84446,9.97779,66855.969606586,0
+VPV.US,D,20121109,000000,10.0439,10.0706,10.0045,10.0706,60340.86883398,0
+VPV.US,D,20121112,000000,9.97291,10.1535,9.78914,10.1101,131805.50024584,0
+VPV.US,D,20121113,000000,10.1517,10.2514,10.0914,10.1517,64485.829605239,0
+VPV.US,D,20121114,000000,10.125,10.1517,10.0667,10.0786,65694.692126218,0
+VPV.US,D,20121115,000000,10.125,10.125,9.77927,9.99551,87249.703073975,0
+VPV.US,D,20121116,000000,9.94819,10.0667,9.79606,10.0292,60387.441426915,0
+VPV.US,D,20121119,000000,10.0914,10.1358,10.0539,10.1358,56570.51370155,0
+VPV.US,D,20121120,000000,10.1615,10.1615,10.0627,10.1565,36495.701251002,0
+VPV.US,D,20121121,000000,10.1615,10.2514,10.1358,10.2445,57294.413787394,0
+VPV.US,D,20121123,000000,10.2514,10.29,10.2445,10.2573,22151.342626867,0
+VPV.US,D,20121126,000000,10.2573,10.2967,10.2228,10.283,41009.192975055,0
+VPV.US,D,20121127,000000,10.283,10.3027,10.2148,10.277,43985.789132237,0
+VPV.US,D,20121128,000000,10.3205,10.4786,10.283,10.3462,53749.834485933,0
+VPV.US,D,20121129,000000,10.3462,10.4351,10.3384,10.4351,33885.611151269,0
+VPV.US,D,20121130,000000,10.4657,10.5685,10.4193,10.5083,97860.15468189,0
+VPV.US,D,20121203,000000,10.5556,10.5556,10.3531,10.5083,96398.180242784,0
+VPV.US,D,20121204,000000,10.5083,10.5083,10.209,10.2148,63428.834235138,0
+VPV.US,D,20121205,000000,10.1694,10.517,10.1298,10.1891,71185.195854244,0
+VPV.US,D,20121206,000000,10.1694,10.4933,10.0914,10.0993,49996.690963935,0
+VPV.US,D,20121207,000000,10.0993,10.1517,9.93827,9.93827,59760.736317631,0
+VPV.US,D,20121210,000000,9.93827,9.96395,9.70421,9.74865,116936.69372734,0
+VPV.US,D,20121211,000000,9.81187,9.87113,9.79606,9.86422,99745.332248105,0
+VPV.US,D,20121212,000000,9.84643,9.88989,9.82175,9.83755,53636.440346612,0
+VPV.US,D,20121213,000000,9.80002,9.83755,9.61333,9.74965,120450.89959863,0
+VPV.US,D,20121214,000000,9.78223,9.78223,9.67656,9.70124,33142.474559646,0
+VPV.US,D,20121217,000000,9.69136,9.69136,9.50568,9.53827,62649.249527304,0
+VPV.US,D,20121218,000000,9.49778,9.52938,9.35595,9.46814,84464.459526898,0
+VPV.US,D,20121219,000000,9.46419,9.52444,9.41382,9.51062,86068.176640154,0
+VPV.US,D,20121220,000000,9.53827,9.57778,9.49778,9.55506,94408.7205663,0
+VPV.US,D,20121221,000000,9.54222,9.65186,9.53827,9.61828,98777.432273184,0
+VPV.US,D,20121224,000000,9.64691,9.65186,9.60149,9.61828,71096.100459063,0
+VPV.US,D,20121226,000000,9.66272,9.66272,9.54815,9.60642,50780.325462459,0
+VPV.US,D,20121227,000000,9.54222,9.55506,9.41382,9.45629,87149.470754397,0
+VPV.US,D,20121228,000000,9.41382,9.50568,9.4079,9.48197,85273.405217233,0
+VPV.US,D,20121231,000000,9.52444,9.55506,9.39901,9.54815,120070.21927376,0
+VPV.US,D,20130102,000000,9.57383,9.78223,9.57383,9.78223,69199.78596845,0
+VPV.US,D,20130103,000000,9.78223,9.82964,9.76347,9.80693,75905.22690349,0
+VPV.US,D,20130104,000000,9.82175,9.91459,9.80989,9.90866,88880.756274391,0
+VPV.US,D,20130107,000000,9.86126,9.96594,9.86126,9.96594,32150.275840584,0
+VPV.US,D,20130108,000000,9.99263,10.0519,9.95306,10.0519,49639.296935539,0
+VPV.US,D,20130109,000000,10.0598,10.0598,9.98575,10.0332,43487.664877362,0
+VPV.US,D,20130110,000000,10.0824,10.0824,9.99063,10.0262,36971.551657082,0
+VPV.US,D,20130111,000000,10.0588,10.0766,9.98476,10.0766,30975.836540472,0
+VPV.US,D,20130114,000000,10.0766,10.0884,9.96594,10.0262,44757.274258691,0
+VPV.US,D,20130115,000000,10.0262,10.0322,9.80496,9.82964,67861.330145391,0
+VPV.US,D,20130116,000000,9.82964,9.90273,9.79705,9.85927,23885.665489878,0
+VPV.US,D,20130117,000000,9.8731,9.95117,9.82964,9.89484,84400.675323529,0
+VPV.US,D,20130118,000000,9.90767,9.95117,9.85927,9.9215,33814.739814193,0
+VPV.US,D,20130122,000000,9.97191,10.0095,9.96594,10.0095,31522.558283628,0
+VPV.US,D,20130123,000000,10.0509,10.0954,10.0439,10.0766,28543.9372311,0
+VPV.US,D,20130124,000000,10.0766,10.1042,9.99751,10.0824,114549.34211556,0
+VPV.US,D,20130125,000000,10.1289,10.1338,10.0706,10.0706,32378.076566899,0
+VPV.US,D,20130128,000000,10.1111,10.1111,9.88101,9.88101,66685.878397606,0
+VPV.US,D,20130129,000000,9.8731,9.92846,9.76741,9.79705,30206.376309363,0
+VPV.US,D,20130130,000000,9.82964,9.8494,9.7526,9.77334,52229.138081822,0
+VPV.US,D,20130131,000000,9.82964,9.84643,9.74865,9.84643,45624.941914032,0
+VPV.US,D,20130201,000000,9.90273,9.93232,9.77334,9.7852,57899.857495556,0
+VPV.US,D,20130204,000000,9.76149,9.77334,9.71903,9.74865,48072.027938492,0
+VPV.US,D,20130205,000000,9.78026,9.90273,9.76741,9.90273,67807.670418747,0
+VPV.US,D,20130206,000000,9.9215,10.1882,9.90767,10.0153,117938.00447545,0
+VPV.US,D,20130207,000000,10.0539,10.0677,9.89781,9.99551,63855.074705264,0
+VPV.US,D,20130208,000000,9.93044,9.94523,9.89088,9.91064,58409.118674828,0
+VPV.US,D,20130211,000000,9.89781,9.94819,9.82668,9.89781,45757.572559132,0
+VPV.US,D,20130212,000000,9.9057,9.9057,9.82668,9.89088,38030.571922528,0
+VPV.US,D,20130213,000000,9.89088,9.89088,9.82175,9.82175,42371.947542255,0
+VPV.US,D,20130214,000000,9.82175,9.82175,9.67556,9.70618,47846.252107522,0
+VPV.US,D,20130215,000000,9.67556,9.7131,9.63012,9.63901,75006.1733703,0
+VPV.US,D,20130219,000000,9.68248,9.68248,9.63012,9.64594,48382.849373953,0
+VPV.US,D,20130220,000000,9.63901,9.66173,9.61136,9.6558,15092.557454121,0
+VPV.US,D,20130221,000000,9.63012,9.69729,9.63012,9.68939,22639.342405017,0
+VPV.US,D,20130222,000000,9.74965,9.78223,9.67556,9.78223,131303.32620027,0
+VPV.US,D,20130225,000000,9.76939,9.80002,9.75556,9.78223,38884.065310456,0
+VPV.US,D,20130226,000000,9.78223,9.79409,9.74569,9.76939,53855.129043874,0
+VPV.US,D,20130227,000000,9.74965,9.80002,9.73582,9.79409,61473.797779519,0
+VPV.US,D,20130228,000000,9.80989,9.80989,9.70124,9.70124,50450.26752122,0
+VPV.US,D,20130301,000000,9.72198,9.72198,9.61828,9.61828,74117.244313837,0
+VPV.US,D,20130304,000000,9.62321,9.65087,9.5758,9.62321,36030.987769319,0
+VPV.US,D,20130305,000000,9.65087,9.65087,9.5521,9.5521,48566.102402678,0
+VPV.US,D,20130306,000000,9.5521,9.61136,9.5521,9.5758,65075.07415064,0
+VPV.US,D,20130307,000000,9.5758,9.60939,9.54815,9.55506,50100.973074203,0
+VPV.US,D,20130308,000000,9.51062,9.51062,9.43258,9.47407,60770.146647124,0
+VPV.US,D,20130311,000000,9.47407,9.48987,9.27119,9.27119,115349.17577684,0
+VPV.US,D,20130312,000000,9.24956,9.29905,9.17183,9.2623,116605.62333843,0
+VPV.US,D,20130313,000000,9.30281,9.30281,9.11711,9.19968,56857.036392869,0
+VPV.US,D,20130314,000000,9.10724,9.12926,9.01054,9.09845,131696.15589721,0
+VPV.US,D,20130315,000000,9.08779,9.08779,8.94268,9.03465,96151.143010691,0
+VPV.US,D,20130318,000000,9.02259,9.20551,9.02259,9.18438,84422.949172324,0
+VPV.US,D,20130319,000000,9.21332,9.2793,9.1424,9.23159,97354.943293307,0
+VPV.US,D,20130320,000000,9.21332,9.4069,9.21332,9.4069,52341.519773471,0
+VPV.US,D,20130321,000000,9.3424,9.53925,9.2623,9.33056,131916.86948981,0
+VPV.US,D,20130322,000000,9.31396,9.50568,9.31396,9.4395,97841.930623784,0
+VPV.US,D,20130325,000000,9.48197,9.48197,9.36089,9.3825,48400.060984385,0
+VPV.US,D,20130326,000000,9.3825,9.39801,9.31396,9.36878,43193.042604661,0
+VPV.US,D,20130327,000000,9.31396,9.35406,9.30764,9.35406,46916.825144157,0
+VPV.US,D,20130328,000000,9.39801,9.39801,9.31396,9.3825,58693.616470804,0
+VPV.US,D,20130401,000000,9.41382,9.42567,9.3424,9.3825,38372.779235837,0
+VPV.US,D,20130402,000000,9.40296,9.43258,9.34814,9.36089,63977.580873638,0
+VPV.US,D,20130403,000000,9.3825,9.39801,9.35406,9.37569,20839.210443292,0
+VPV.US,D,20130404,000000,9.29905,9.3825,9.29905,9.37569,52384.042575716,0
+VPV.US,D,20130405,000000,9.40296,9.53037,9.40296,9.48987,24181.30021025,0
+VPV.US,D,20130408,000000,9.46716,9.50568,9.4069,9.49778,31424.350859395,0
+VPV.US,D,20130409,000000,9.50864,9.54124,9.48099,9.48099,34408.034150284,0
+VPV.US,D,20130410,000000,9.48099,9.48099,9.33352,9.3511,95008.089588426,0
+VPV.US,D,20130411,000000,9.3511,9.35595,9.30468,9.33352,75653.127433035,0
+VPV.US,D,20130412,000000,9.3434,9.40987,9.3434,9.39999,35312.149921837,0
+VPV.US,D,20130415,000000,9.37075,9.41579,9.35595,9.41579,27374.560169351,0
+VPV.US,D,20130416,000000,9.39999,9.40987,9.33352,9.3434,31419.288621032,0
+VPV.US,D,20130417,000000,9.40493,9.44345,9.38517,9.40493,51945.652733519,0
+VPV.US,D,20130418,000000,9.44345,9.44345,9.41579,9.42272,17729.983641012,0
+VPV.US,D,20130419,000000,9.42963,9.48099,9.40493,9.47013,31663.288510106,0
+VPV.US,D,20130422,000000,9.47013,9.48692,9.41579,9.42272,38200.66313151,0
+VPV.US,D,20130423,000000,9.47013,9.48692,9.40987,9.40987,59325.383818452,0
+VPV.US,D,20130424,000000,9.42272,9.42272,9.37075,9.39308,62982.344811561,0
+VPV.US,D,20130425,000000,9.42272,9.46419,9.37965,9.42272,43322.635906743,0
+VPV.US,D,20130426,000000,9.40493,9.47605,9.40493,9.47605,34392.847435197,0
+VPV.US,D,20130429,000000,9.51357,9.52148,9.45926,9.52148,36366.10794892,0
+VPV.US,D,20130430,000000,9.52641,9.52641,9.44345,9.48692,75432.413840427,0
+VPV.US,D,20130501,000000,9.45926,9.52641,9.45926,9.48099,43528.162784262,0
+VPV.US,D,20130502,000000,9.52641,9.54124,9.47013,9.47013,46588.792098264,0
+VPV.US,D,20130503,000000,9.47605,9.50272,9.46419,9.46419,21371.757919034,0
+VPV.US,D,20130506,000000,9.45926,9.50272,9.45926,9.49283,42071.250583519,0
+VPV.US,D,20130507,000000,9.47013,9.53433,9.47013,9.52148,70863.237494385,0
+VPV.US,D,20130508,000000,9.54124,9.56495,9.52148,9.56495,53065.419859315,0
+VPV.US,D,20130509,000000,9.52938,9.5758,9.52938,9.52938,32012.582957124,0
+VPV.US,D,20130510,000000,9.52444,9.53925,9.4474,9.49678,41705.756973742,0
+VPV.US,D,20130513,000000,9.51062,9.51062,9.38715,9.41184,28755.538794656,0
+VPV.US,D,20130514,000000,9.41184,9.43851,9.35308,9.35308,62745.432056192,0
+VPV.US,D,20130515,000000,9.40196,9.40196,9.26724,9.26724,80447.067162374,0
+VPV.US,D,20130516,000000,9.25835,9.30665,9.25835,9.26724,60811.657001696,0
+VPV.US,D,20130517,000000,9.30102,9.31159,9.25835,9.30102,34215.669092506,0
+VPV.US,D,20130520,000000,9.27683,9.35889,9.26724,9.35889,56192.870719702,0
+VPV.US,D,20130521,000000,9.3189,9.32957,9.28423,9.30665,47868.525956317,0
+VPV.US,D,20130522,000000,9.31159,9.35308,9.31159,9.32285,38096.381021241,0
+VPV.US,D,20130523,000000,9.28423,9.33648,9.27683,9.33648,21784.836569418,0
+VPV.US,D,20130524,000000,9.29016,9.32957,9.28423,9.29509,16414.81411442,0
+VPV.US,D,20130528,000000,9.3189,9.3189,9.21628,9.24788,62338.428091843,0
+VPV.US,D,20130529,000000,9.24146,9.24146,8.99148,9.05637,83123.978808493,0
+VPV.US,D,20130530,000000,9.04857,9.08096,8.96599,8.98584,55785.866755353,0
+VPV.US,D,20130531,000000,9.03751,9.03751,8.80184,8.87552,119868.74218694,0
+VPV.US,D,20130603,000000,8.80559,8.8366,8.4198,8.74831,153106.38682779,0
+VPV.US,D,20130604,000000,8.79847,8.81803,8.66997,8.7723,85345.289001983,0
+VPV.US,D,20130605,000000,8.77941,8.86268,8.7563,8.85498,76550.15607088,0
+VPV.US,D,20130606,000000,8.84955,8.95484,8.84955,8.95484,82320.095356519,0
+VPV.US,D,20130607,000000,8.91572,9.0057,8.91572,8.93538,100555.29038611,0
+VPV.US,D,20130610,000000,8.89054,8.89054,8.74831,8.74831,92384.83766895,0
+VPV.US,D,20130611,000000,8.70257,8.74544,8.60677,8.68193,76221.110577313,0
+VPV.US,D,20130612,000000,8.69043,8.69043,8.52775,8.55274,78658.072125047,0
+VPV.US,D,20130613,000000,8.57792,8.59175,8.47491,8.51007,122234.83239759,0
+VPV.US,D,20130614,000000,8.54711,8.59175,8.52775,8.54069,86890.284150233,0
+VPV.US,D,20130617,000000,8.56587,8.59838,8.52775,8.55926,49177.620796873,0
+VPV.US,D,20130618,000000,8.54069,8.59838,8.48123,8.55926,77593.989621238,0
+VPV.US,D,20130619,000000,8.56587,8.56587,8.49417,8.51511,69966.208856541,0
+VPV.US,D,20130620,000000,8.47491,8.47491,8.36142,8.36666,136167.12481902,0
+VPV.US,D,20130621,000000,8.38522,8.39639,8.23647,8.315,102039.53867402,0
+VPV.US,D,20130624,000000,8.19233,8.27006,8.0495,8.24359,117238.40313374,0
+VPV.US,D,20130625,000000,8.18057,8.43076,8.0495,8.43076,140055.93632913,0
+VPV.US,D,20130626,000000,8.51007,8.67384,8.39639,8.64104,76863.002401685,0
+VPV.US,D,20130627,000000,8.61734,8.75186,8.61734,8.75186,50030.101737127,0
+VPV.US,D,20130628,000000,8.91385,8.91385,8.74909,8.80826,77582.85269684,0
+VPV.US,D,20130701,000000,8.80283,8.8219,8.70257,8.7407,49228.243180499,0
+VPV.US,D,20130702,000000,8.70782,8.7167,8.55926,8.61101,70237.544832773,0
+VPV.US,D,20130703,000000,8.65378,8.65378,8.39639,8.49417,62308.054661668,0
+VPV.US,D,20130705,000000,8.41407,8.41407,8.16843,8.23647,91810.779838637,0
+VPV.US,D,20130708,000000,8.26472,8.27006,8.16843,8.19598,64574.92500042,0
+VPV.US,D,20130709,000000,8.21307,8.31322,8.19331,8.22521,80857.10846974,0
+VPV.US,D,20130710,000000,8.23243,8.23243,8.11124,8.19331,63096.751398554,0
+VPV.US,D,20130711,000000,8.22521,8.30027,8.22521,8.28596,71464.631411857,0
+VPV.US,D,20130712,000000,8.3711,8.3711,8.25267,8.30027,73918.804570024,0
+VPV.US,D,20130715,000000,8.29327,8.29327,8.178,8.20032,72986.340263641,0
+VPV.US,D,20130716,000000,8.25267,8.33357,8.14028,8.15241,91353.153490662,0
+VPV.US,D,20130717,000000,8.15943,8.23984,8.15943,8.18976,77122.189005848,0
+VPV.US,D,20130718,000000,8.23243,8.30027,8.1708,8.19331,85583.214205022,0
+VPV.US,D,20130719,000000,8.22521,8.22521,8.11124,8.15241,91788.505989841,0
+VPV.US,D,20130722,000000,8.14462,8.14462,8.03123,8.03953,100802.3276182,0
+VPV.US,D,20130723,000000,8.03123,8.18403,8.03123,8.11855,60189.001683103,0
+VPV.US,D,20130724,000000,8.11855,8.12684,8.01879,8.0263,86481.255290539,0
+VPV.US,D,20130725,000000,8.05296,8.11855,7.96437,8.00693,59666.578684087,0
+VPV.US,D,20130726,000000,8.05296,8.08407,8.01879,8.05296,48204.65858359,0
+VPV.US,D,20130729,000000,8.05296,8.06461,7.95774,8.06461,89837.519324912,0
+VPV.US,D,20130730,000000,8.05296,8.16497,8.01285,8.16497,71617.511010407,0
+VPV.US,D,20130731,000000,8.14028,8.16497,8.05296,8.14462,55919.509848124,0
+VPV.US,D,20130801,000000,8.16497,8.18403,7.97296,8.07755,73478.389832481,0
+VPV.US,D,20130802,000000,8.03953,8.10343,8.01285,8.04447,38332.281328936,0
+VPV.US,D,20130805,000000,8.01285,8.03953,7.9847,8.00693,34318.938755104,0
+VPV.US,D,20130806,000000,7.89117,7.94995,7.8485,7.89581,118561.67224172,0
+VPV.US,D,20130807,000000,7.89117,7.89117,7.83369,7.86529,68451.587138465,0
+VPV.US,D,20130808,000000,7.86875,7.9611,7.86875,7.92002,72704.879810683,0
+VPV.US,D,20130809,000000,7.8886,7.96989,7.8886,7.93315,49947.081027982,0
+VPV.US,D,20130812,000000,7.92594,7.97641,7.85196,7.8573,99497.282568339,0
+VPV.US,D,20130813,000000,7.86352,7.97641,7.8573,7.93977,105288.48325511,0
+VPV.US,D,20130814,000000,7.93315,7.95498,7.80879,7.82125,64792.601250011,0
+VPV.US,D,20130815,000000,7.79655,7.80879,7.75221,7.76653,92943.708784177,0
+VPV.US,D,20130816,000000,7.75221,7.7849,7.67822,7.67822,145764.11630675,0
+VPV.US,D,20130819,000000,7.67822,7.74519,7.65214,7.70035,112847.41757808,0
+VPV.US,D,20130820,000000,7.71991,7.80879,7.68554,7.80228,75604.529944754,0
+VPV.US,D,20130821,000000,7.7849,7.82934,7.75221,7.82934,103309.14805535,0
+VPV.US,D,20130822,000000,7.81591,7.95498,7.80879,7.95498,60858.229594633,0
+VPV.US,D,20130823,000000,7.8886,8.05039,7.8886,7.8886,92169.186314706,0
+VPV.US,D,20130826,000000,7.84416,7.913,7.84416,7.86352,133870.89349775,0
+VPV.US,D,20130827,000000,7.8886,7.93315,7.86352,7.93315,60794.445391265,0
+VPV.US,D,20130828,000000,7.96989,7.99933,7.81591,7.87547,113672.56243117,0
+VPV.US,D,20130829,000000,7.8886,7.8886,7.76653,7.8886,59237.300870942,0
+VPV.US,D,20130830,000000,8.03736,8.03736,7.91211,7.97553,84381.438817751,0
+VPV.US,D,20130903,000000,7.83369,7.88604,7.79832,7.8485,80063.349494493,0
+VPV.US,D,20130904,000000,7.88604,7.88604,7.81206,7.84071,56455.094666882,0
+VPV.US,D,20130905,000000,7.81206,7.85572,7.78253,7.82539,80502.751784362,0
+VPV.US,D,20130906,000000,7.82539,7.93009,7.81206,7.92426,78987.117618614,0
+VPV.US,D,20130909,000000,7.89907,8.00535,7.81591,7.83694,131839.9234667,0
+VPV.US,D,20130910,000000,7.8729,7.8729,7.81206,7.81778,53302.332614684,0
+VPV.US,D,20130911,000000,7.81206,7.86629,7.7932,7.84071,90342.730713496,0
+VPV.US,D,20130912,000000,7.79832,7.86145,7.74262,7.76356,85182.284926707,0
+VPV.US,D,20130913,000000,7.7769,7.8729,7.7769,7.86145,39133.127437892,0
+VPV.US,D,20130916,000000,7.8966,7.98619,7.82539,7.90954,105968.84809103,0
+VPV.US,D,20130917,000000,7.89117,8.0412,7.89117,8.00338,121019.89519058,0
+VPV.US,D,20130918,000000,7.99775,8.23055,7.96723,8.19765,107244.53215839,0
+VPV.US,D,20130919,000000,8.18729,8.25089,8.14927,8.23894,47010.9827777,0
+VPV.US,D,20130920,000000,8.28468,8.29327,8.20457,8.23894,39972.446558404,0
+VPV.US,D,20130923,000000,8.23894,8.33357,8.16843,8.16843,67490.774297252,0
+VPV.US,D,20130924,000000,8.19331,8.27262,8.17534,8.25089,37167.966505549,0
+VPV.US,D,20130925,000000,8.2994,8.43669,8.25089,8.28468,114899.64901025,0
+VPV.US,D,20130926,000000,8.31935,8.31935,8.22265,8.23055,41097.275922563,0
+VPV.US,D,20130927,000000,8.27262,8.27262,8.15588,8.25948,47823.978258727,0
+VPV.US,D,20130930,000000,8.4115,8.43392,8.35618,8.36942,42266.652984314,0
+VPV.US,D,20131001,000000,8.33949,8.33949,8.25089,8.25089,59576.470841234,0
+VPV.US,D,20131002,000000,8.28468,8.2994,8.13138,8.20457,87239.57859725,0
+VPV.US,D,20131003,000000,8.19331,8.21761,8.05552,8.10787,76651.400838131,0
+VPV.US,D,20131004,000000,8.13138,8.15588,8.03508,8.03508,58549.848901308,0
+VPV.US,D,20131007,000000,8.07399,8.14927,7.99775,8.00338,69347.603328636,0
+VPV.US,D,20131008,000000,7.99329,8.0412,7.99329,8.0412,43784.312045408,0
+VPV.US,D,20131009,000000,8.07143,8.10423,8.03863,8.07143,39336.629420067,0
+VPV.US,D,20131010,000000,8.07143,8.07143,7.90668,7.94825,64200.319361591,0
+VPV.US,D,20131011,000000,7.90668,7.93384,7.88208,7.88208,69083.354486111,0
+VPV.US,D,20131014,000000,7.93384,7.93977,7.86282,7.89394,52122.831076208,0
+VPV.US,D,20131015,000000,7.92002,7.94825,7.8573,7.94825,58687.541784769,0
+VPV.US,D,20131016,000000,7.95587,7.99646,7.90668,7.99646,39870.18934348,0
+VPV.US,D,20131017,000000,7.962,8.10423,7.962,8.08506,62760.61877128,0
+VPV.US,D,20131018,000000,8.12773,8.19598,8.08506,8.0984,29579.67120008,0
+VPV.US,D,20131021,000000,8.14649,8.16023,8.12773,8.15421,45847.680401985,0
+VPV.US,D,20131022,000000,8.24419,8.24419,8.14649,8.20279,76388.164443278,0
+VPV.US,D,20131023,000000,8.22877,8.31855,8.22877,8.29741,30389.629338089,0
+VPV.US,D,20131024,000000,8.27598,8.31855,8.23647,8.23647,31285.64552826,0
+VPV.US,D,20131025,000000,8.23647,8.32547,8.23647,8.27598,24574.129907185,0
+VPV.US,D,20131028,000000,8.34561,8.36409,8.29741,8.30364,46756.858411899,0
+VPV.US,D,20131029,000000,8.34561,8.34561,8.23647,8.27174,42269.690327332,0
+VPV.US,D,20131030,000000,8.27174,8.2831,8.24419,8.2831,20528.389007832,0
+VPV.US,D,20131031,000000,8.37366,8.37366,8.24082,8.29504,59642.279939947,0
+VPV.US,D,20131101,000000,8.27174,8.27174,8.17969,8.1864,37596.231871021,0
+VPV.US,D,20131104,000000,8.17347,8.27174,8.17347,8.19143,64212.46873366,0
+VPV.US,D,20131105,000000,8.19598,8.21564,8.16023,8.16023,33342.939198803,0
+VPV.US,D,20131106,000000,8.16348,8.19331,8.14372,8.17712,24486.046959676,0
+VPV.US,D,20131107,000000,8.08901,8.10887,8.06096,8.09494,97017.79821836,0
+VPV.US,D,20131108,000000,8.07399,8.07399,7.95774,8.02115,74658.903818629,0
+VPV.US,D,20131111,000000,7.99242,8.02886,7.95774,8.02886,56276.90387652,0
+VPV.US,D,20131112,000000,8.00792,8.00792,7.95774,7.95774,43648.644057292,0
+VPV.US,D,20131113,000000,7.96534,7.96534,7.92248,7.95774,81181.091724945,0
+VPV.US,D,20131114,000000,7.92248,7.97394,7.92248,7.92248,80936.079388197,0
+VPV.US,D,20131115,000000,7.95093,7.95774,7.91636,7.95774,52870.017458522,0
+VPV.US,D,20131118,000000,7.95774,7.96534,7.90896,7.95774,28979.28973028,0
+VPV.US,D,20131119,000000,7.95774,7.97977,7.91636,7.95093,41851.549438585,0
+VPV.US,D,20131120,000000,7.92248,7.94332,7.90896,7.90896,67884.616441859,0
+VPV.US,D,20131121,000000,7.90896,7.95774,7.85897,7.90896,50833.985189102,0
+VPV.US,D,20131122,000000,7.90896,7.92248,7.89117,7.91636,41878.885525742,0
+VPV.US,D,20131125,000000,7.93631,7.94332,7.87646,7.91636,135444.23718085,0
+VPV.US,D,20131126,000000,7.88405,7.92842,7.8645,7.89117,105579.05573711,0
+VPV.US,D,20131127,000000,7.87646,7.90104,7.86964,7.89394,70364.100791837,0
+VPV.US,D,20131129,000000,7.95093,7.95093,7.86964,7.89117,38504.397433263,0
+VPV.US,D,20131202,000000,7.92248,7.92248,7.85276,7.85276,75644.015403982,0
+VPV.US,D,20131203,000000,7.85276,7.89117,7.83844,7.8645,46476.410406614,0
+VPV.US,D,20131204,000000,7.82184,7.8645,7.80879,7.83844,95581.134971068,0
+VPV.US,D,20131205,000000,7.80316,7.83844,7.75892,7.76573,126845.51909821,0
+VPV.US,D,20131206,000000,7.77877,7.77877,7.72523,7.73136,93626.098515448,0
+VPV.US,D,20131209,000000,7.76573,7.77877,7.71833,7.72523,98605.316168857,0
+VPV.US,D,20131210,000000,7.7279,7.7769,7.7279,7.74163,48022.418002538,0
+VPV.US,D,20131211,000000,7.73542,7.76356,7.70854,7.70854,115312.72766063,0
+VPV.US,D,20131212,000000,7.67151,7.70854,7.66607,7.69422,120278.78349429,0
+VPV.US,D,20131213,000000,7.69422,7.74163,7.67151,7.69422,124683.9433174,0
+VPV.US,D,20131216,000000,7.70854,7.72237,7.64553,7.71526,171580.5195081,0
+VPV.US,D,20131217,000000,7.7279,7.96288,7.72237,7.94825,325949.42858352,0
+VPV.US,D,20131218,000000,7.89907,8.07232,7.89907,8.02688,314217.18495445,0
+VPV.US,D,20131219,000000,8.00693,8.25445,8.00199,8.22521,304659.67892595,0
+VPV.US,D,20131220,000000,8.27509,8.32992,8.22521,8.23331,271365.33721543,0
+VPV.US,D,20131223,000000,8.23331,8.36942,8.21948,8.32458,223093.85708546,0
+VPV.US,D,20131224,000000,8.35707,8.36942,8.19331,8.26305,110470.19044302,0
+VPV.US,D,20131226,000000,8.29584,8.29584,8.19331,8.20724,83046.020337709,0
+VPV.US,D,20131227,000000,8.17712,8.21307,8.02688,8.03953,184167.26897276,0
+VPV.US,D,20131230,000000,8.01285,8.09405,8.00693,8.07232,162136.40761892,0
+VPV.US,D,20131231,000000,8.08744,8.14314,8.07232,8.10076,128057.4189622,0
+VPV.US,D,20140102,000000,8.08744,8.17712,8.08744,8.17712,116089.27502545,0
+VPV.US,D,20140103,000000,8.21948,8.26305,8.18886,8.21948,80902.668615004,0
+VPV.US,D,20140106,000000,8.21307,8.38779,8.21307,8.30275,57138.496845827,0
+VPV.US,D,20140107,000000,8.34463,8.36942,8.27509,8.27509,110944.01595375,0
+VPV.US,D,20140108,000000,8.21948,8.31599,8.21307,8.28863,103979.38841454,0
+VPV.US,D,20140109,000000,8.40715,8.40715,8.30799,8.35707,104476.50022175,0
+VPV.US,D,20140110,000000,8.39994,8.47491,8.35707,8.47491,113254.42154241,0
+VPV.US,D,20140113,000000,8.51846,8.51846,8.46691,8.47866,63643.47314171,0
+VPV.US,D,20140114,000000,8.47195,8.51264,8.46079,8.46691,53299.295271665,0
+VPV.US,D,20140115,000000,8.46079,8.4917,8.32635,8.35984,133297.84811511,0
+VPV.US,D,20140116,000000,8.35293,8.48497,8.35293,8.43244,109666.30699104,0
+VPV.US,D,20140117,000000,8.48497,8.55926,8.46079,8.47195,134931.93865855,0
+VPV.US,D,20140121,000000,8.53328,8.53328,8.46079,8.47866,57481.716606808,0
+VPV.US,D,20140122,000000,8.5073,8.51264,8.45169,8.48497,87179.844184572,0
+VPV.US,D,20140123,000000,8.54,8.54711,8.48497,8.51846,60086.744468179,0
+VPV.US,D,20140124,000000,8.52597,8.55274,8.47866,8.4917,72482.141322731,0
+VPV.US,D,20140127,000000,8.48497,8.52597,8.42324,8.42324,53236.52351597,0
+VPV.US,D,20140128,000000,8.42324,8.47195,8.42324,8.46079,61754.245784804,0
+VPV.US,D,20140129,000000,8.45169,8.54,8.45169,8.54,102684.4678414,0
+VPV.US,D,20140130,000000,8.56676,8.60765,8.55926,8.60104,45435.614199274,0
+VPV.US,D,20140131,000000,8.61901,8.65832,8.59471,8.65279,83490.484865941,0
+VPV.US,D,20140203,000000,8.65832,8.73042,8.65279,8.66385,115538.50349161,0
+VPV.US,D,20140204,000000,8.66385,8.72431,8.63313,8.63313,103538.973677,0
+VPV.US,D,20140205,000000,8.60765,8.65832,8.59373,8.61901,47473.671364038,0
+VPV.US,D,20140206,000000,8.6128,8.63313,8.5716,8.57882,63079.539788121,0
+VPV.US,D,20140207,000000,8.55274,8.63729,8.55274,8.63729,39247.534024886,0
+VPV.US,D,20140210,000000,8.6128,8.76569,8.6128,8.76095,92629.850005699,0
+VPV.US,D,20140211,000000,8.72431,8.76095,8.72431,8.73596,36136.28232726,0
+VPV.US,D,20140212,000000,8.77576,8.77576,8.71226,8.71966,88253.038717433,0
+VPV.US,D,20140213,000000,8.74445,8.75097,8.69684,8.73329,39522.91979181,0
+VPV.US,D,20140214,000000,8.69684,8.75097,8.69684,8.71966,29671.803938278,0
+VPV.US,D,20140218,000000,8.71226,8.76944,8.71226,8.75798,32791.155217284,0
+VPV.US,D,20140219,000000,8.76391,8.80361,8.75097,8.79008,54775.443978187,0
+VPV.US,D,20140220,000000,8.81221,8.90821,8.79008,8.81695,112267.28506171,0
+VPV.US,D,20140221,000000,8.85695,8.8858,8.80361,8.85695,53697.187206963,0
+VPV.US,D,20140224,000000,8.86554,8.87285,8.7966,8.7966,55958.995307352,0
+VPV.US,D,20140225,000000,8.78425,8.82367,8.74445,8.75097,79120.760711384,0
+VPV.US,D,20140226,000000,8.80361,8.82367,8.76391,8.7966,70573.677460048,0
+VPV.US,D,20140227,000000,8.7966,8.81695,8.76944,8.81695,80018.801796901,0
+VPV.US,D,20140228,000000,8.8366,8.8366,8.77576,8.77576,58648.056325542,0
+VPV.US,D,20140303,000000,8.79008,8.87937,8.79008,8.85034,93643.310125882,0
+VPV.US,D,20140304,000000,8.8858,8.92688,8.84411,8.8858,67028.085710914,0
+VPV.US,D,20140305,000000,8.91472,8.93438,8.8858,8.90821,37397.792127209,0
+VPV.US,D,20140306,000000,8.91472,8.98022,8.77576,8.77576,91891.775652438,0
+VPV.US,D,20140307,000000,8.76944,8.77576,8.66632,8.71966,102595.37244622,0
+VPV.US,D,20140310,000000,8.73981,8.7966,8.6931,8.7966,49068.276448243,0
+VPV.US,D,20140311,000000,8.7966,8.81221,8.77576,8.81221,37696.464190599,0
+VPV.US,D,20140312,000000,8.83374,8.89785,8.82722,8.89785,41444.545474234,0
+VPV.US,D,20140313,000000,8.89785,8.99701,8.89785,8.99701,47846.252107522,0
+VPV.US,D,20140314,000000,8.99148,9.02349,8.94554,8.94554,45277.672362362,0
+VPV.US,D,20140317,000000,8.99701,8.99701,8.95097,8.98506,36076.547914582,0
+VPV.US,D,20140318,000000,8.95097,8.97636,8.93074,8.93913,46691.049313187,0
+VPV.US,D,20140319,000000,8.96333,8.96333,8.8608,8.8608,59747.574497888,0
+VPV.US,D,20140320,000000,8.82722,8.84875,8.79374,8.80826,141270.87353614,0
+VPV.US,D,20140321,000000,8.83374,8.91118,8.82,8.91118,169127.3587976,0
+VPV.US,D,20140324,000000,8.91749,9.12728,8.89785,9.12728,205225.16811331,0
+VPV.US,D,20140325,000000,9.12057,9.12057,9.01894,9.04392,68464.748958207,0
+VPV.US,D,20140326,000000,9.07997,9.15366,9.04392,9.1335,63907.721984236,0
+VPV.US,D,20140327,000000,9.1335,9.15366,9.11414,9.12057,45731.248919647,0
+VPV.US,D,20140328,000000,9.14773,9.14773,9.05251,9.09608,88623.594565572,0
+VPV.US,D,20140331,000000,9.12057,9.12057,9.03168,9.03829,35626.008700315,0
+VPV.US,D,20140401,000000,9.07997,9.09608,9.03168,9.05834,46975.547109163,0
+VPV.US,D,20140402,000000,9.04392,9.12728,9.03168,9.04392,73484.464518516,0
+VPV.US,D,20140403,000000,9.05251,9.12057,9.03829,9.05834,115924.24605483,0
+VPV.US,D,20140404,000000,9.06476,9.12728,9.04392,9.07217,158816.59170076,0
+VPV.US,D,20140407,000000,9.07997,9.12057,8.99701,9.0067,149801.75762473,0
+VPV.US,D,20140408,000000,9.02349,9.06476,8.99701,8.99701,91150.66395616,0
+VPV.US,D,20140409,000000,8.99701,9.03168,8.99701,9.0067,66022.72517211,0
+VPV.US,D,20140410,000000,9.04857,9.04857,8.96787,8.9812,64493.929186619,0
+VPV.US,D,20140411,000000,8.97251,8.99514,8.92688,8.94268,77179.898523181,0
+VPV.US,D,20140414,000000,8.93438,8.9812,8.89962,8.89962,90383.228620396,0
+VPV.US,D,20140415,000000,8.90821,8.94268,8.89329,8.92688,45743.398291716,0
+VPV.US,D,20140416,000000,8.91472,8.93438,8.89329,8.91472,67652.765924853,0
+VPV.US,D,20140417,000000,8.90821,8.92688,8.8858,8.89962,47112.227544951,0
+VPV.US,D,20140421,000000,8.89329,8.96233,8.89329,8.95582,54924.273786046,0
+VPV.US,D,20140422,000000,8.93438,9.01518,8.93438,9.01518,25325.366080188,0
+VPV.US,D,20140423,000000,9.0216,9.08482,9.00956,9.08482,41523.516392691,0
+VPV.US,D,20140424,000000,9.05637,9.11781,9.04857,9.11781,26214.295136653,0
+VPV.US,D,20140425,000000,9.14417,9.14417,9.09745,9.12432,26865.298990078,0
+VPV.US,D,20140428,000000,9.19968,9.2544,9.15653,9.24788,181376.96318732,0
+VPV.US,D,20140429,000000,9.2544,9.32285,9.18338,9.32285,148245.62555207,0
+VPV.US,D,20140430,000000,9.32285,9.40493,9.30369,9.32285,132546.61194212,0
+VPV.US,D,20140501,000000,9.32868,9.50864,9.32868,9.40493,131059.32631119,0
+VPV.US,D,20140502,000000,9.40493,9.49185,9.34043,9.43752,150507.43365246,0
+VPV.US,D,20140505,000000,9.46814,9.48493,9.41579,9.46814,64734.891732677,0
+VPV.US,D,20140506,000000,9.47407,9.54222,9.47407,9.53728,85545.753641139,0
+VPV.US,D,20140507,000000,9.54913,9.66074,9.53728,9.61926,123237.15559338,0
+VPV.US,D,20140508,000000,9.71408,9.77433,9.57877,9.57877,98451.424122636,0
+VPV.US,D,20140509,000000,9.57877,9.63012,9.57877,9.57877,42137.059682233,0
+VPV.US,D,20140512,000000,9.57877,9.65285,9.5521,9.61828,121929.07320049,0
+VPV.US,D,20140513,000000,9.6005,9.60445,9.50568,9.53136,97743.723199551,0
+VPV.US,D,20140514,000000,9.57877,9.57877,9.4958,9.50568,41679.433334258,0
+VPV.US,D,20140515,000000,9.51062,9.53136,9.41876,9.41876,125529.33712394,0
+VPV.US,D,20140516,000000,9.43258,9.47605,9.39308,9.42567,83712.210906222,0
+VPV.US,D,20140519,000000,9.43258,9.46419,9.39308,9.39308,58149.932070665,0
+VPV.US,D,20140520,000000,9.38517,9.45134,9.37865,9.45134,29734.575693973,0
+VPV.US,D,20140521,000000,9.42567,9.50568,9.41876,9.4958,43087.748046721,0
+VPV.US,D,20140522,000000,9.52543,9.53136,9.51062,9.51654,25615.938562199,0
+VPV.US,D,20140523,000000,9.50568,9.52543,9.48889,9.52543,34187.320557677,0
+VPV.US,D,20140527,000000,9.53136,9.5521,9.51062,9.54025,37781.509795091,0
+VPV.US,D,20140528,000000,9.55803,9.57383,9.53136,9.5521,20100.12364236,0
+VPV.US,D,20140529,000000,9.55803,9.56692,9.51062,9.53136,36161.593519074,0
+VPV.US,D,20140530,000000,9.56692,9.57383,9.4958,9.4958,55459.858604805,0
+VPV.US,D,20140602,000000,9.51654,9.57383,9.50568,9.54025,77628.412842103,0
+VPV.US,D,20140603,000000,9.51062,9.55803,9.45134,9.45827,50977.752758598,0
+VPV.US,D,20140604,000000,9.44148,9.45827,9.2872,9.29905,108307.60221453,0
+VPV.US,D,20140605,000000,9.30567,9.33746,9.27119,9.30567,38513.509462316,0
+VPV.US,D,20140606,000000,9.34814,9.38517,9.31159,9.37865,22835.757253483,0
+VPV.US,D,20140609,000000,9.3424,9.36977,9.31159,9.3424,42730.354018325,0
+VPV.US,D,20140610,000000,9.32957,9.36286,9.29905,9.34814,44704.62697972,0
+VPV.US,D,20140611,000000,9.33352,9.38152,9.30764,9.3278,29078.509602186,0
+VPV.US,D,20140612,000000,9.30764,9.32187,9.29016,9.30764,78453.5576952,0
+VPV.US,D,20140613,000000,9.32187,9.32187,9.23851,9.24492,70137.312513195,0
+VPV.US,D,20140616,000000,9.29016,9.3278,9.24492,9.30764,51300.72356613,0
+VPV.US,D,20140617,000000,9.25737,9.28325,9.17361,9.18931,62707.97149231,0
+VPV.US,D,20140618,000000,9.18931,9.18931,9.15366,9.16639,35710.041857133,0
+VPV.US,D,20140619,000000,9.18043,9.21134,9.11414,9.12057,54065.718159757,0
+VPV.US,D,20140620,000000,9.11414,9.1335,9.10042,9.12057,26058.378195087,0
+VPV.US,D,20140623,000000,9.13944,9.17361,9.13944,9.15366,37244.91252866,0
+VPV.US,D,20140624,000000,9.15366,9.18043,9.1335,9.15366,43757.988405923,0
+VPV.US,D,20140625,000000,9.16639,9.21826,9.16639,9.18931,69112.715468614,0
+VPV.US,D,20140626,000000,9.25145,9.31495,9.24492,9.28325,81218.552288828,0
+VPV.US,D,20140627,000000,9.25737,9.3278,9.25737,9.3278,52502.4989534,0
+VPV.US,D,20140630,000000,9.36681,9.37471,9.28325,9.29609,61735.009279027,0
+VPV.US,D,20140701,000000,9.3278,9.3278,9.23851,9.25145,92345.352209723,0
+VPV.US,D,20140702,000000,9.25145,9.25145,9.07997,9.10042,154535.96294138,0
+VPV.US,D,20140703,000000,9.07997,9.08876,8.98318,9.00373,62526.743358931,0
+VPV.US,D,20140707,000000,8.9735,9.05834,8.9735,9.00373,95856.52073799,0
+VPV.US,D,20140708,000000,9.04304,9.08876,9.03652,9.05834,53904.738979827,0
+VPV.US,D,20140709,000000,9.09608,9.09608,9.02259,9.05834,53963.460944833,0
+VPV.US,D,20140710,000000,9.07603,9.09745,9.03928,9.04767,50737.802660213,0
+VPV.US,D,20140711,000000,9.07603,9.11119,9.05637,9.11119,35343.535799684,0
+VPV.US,D,20140714,000000,9.11119,9.12432,9.08383,9.09745,49247.479686277,0
+VPV.US,D,20140715,000000,9.11119,9.11119,9.07603,9.09745,34976.017294563,0
+VPV.US,D,20140716,000000,9.09331,9.23554,9.07603,9.23554,150904.31314008,0
+VPV.US,D,20140717,000000,9.23554,9.30665,9.2229,9.2229,39781.0939483,0
+VPV.US,D,20140718,000000,9.24878,9.32483,9.24878,9.30004,64420.020506527,0
+VPV.US,D,20140721,000000,9.30665,9.44542,9.28818,9.4069,126668.34075551,0
+VPV.US,D,20140722,000000,9.4069,9.42863,9.35012,9.42863,42153.258844993,0
+VPV.US,D,20140723,000000,9.44542,9.46617,9.4069,9.45531,26028.004764912,0
+VPV.US,D,20140724,000000,9.46123,9.46123,9.41382,9.44542,58355.458948185,0
+VPV.US,D,20140725,000000,9.42863,9.52148,9.42863,9.46123,34271.353714495,0
+VPV.US,D,20140728,000000,9.43654,9.48395,9.4069,9.42863,43463.366133222,0
+VPV.US,D,20140729,000000,9.47802,9.47802,9.44542,9.46123,23655.839868218,0
+VPV.US,D,20140730,000000,9.44542,9.44542,9.37273,9.40196,40643.699365278,0
+VPV.US,D,20140731,000000,9.35012,9.44542,9.33154,9.39604,68691.53723685,0
+VPV.US,D,20140801,000000,9.40196,9.49086,9.33746,9.48395,134303.20865392,0
+VPV.US,D,20140804,000000,9.42863,9.45531,9.33746,9.3434,35899.369571893,0
+VPV.US,D,20140805,000000,9.33154,9.36483,9.30665,9.31396,26523.09167677,0
+VPV.US,D,20140806,000000,9.31396,9.33154,9.28029,9.28029,47114.252440296,0
+VPV.US,D,20140807,000000,9.27683,9.32868,9.25737,9.32285,38658.289479485,0
+VPV.US,D,20140808,000000,9.36878,9.39999,9.36186,9.39308,41894.07224083,0
+VPV.US,D,20140811,000000,9.35406,9.39308,9.32868,9.35406,26095.83875897,0
+VPV.US,D,20140812,000000,9.39999,9.39999,9.35406,9.38517,15589.669261323,0
+VPV.US,D,20140813,000000,9.40493,9.40493,9.35406,9.40493,23123.292392478,0
+VPV.US,D,20140814,000000,9.36878,9.38517,9.36186,9.37768,14011.263339879,0
+VPV.US,D,20140815,000000,9.38517,9.43258,9.35406,9.35406,53486.59809108,0
+VPV.US,D,20140818,000000,9.39999,9.39999,9.32868,9.34043,32923.785862383,0
+VPV.US,D,20140819,000000,9.37768,9.37768,9.33549,9.34636,24034.495297737,0
+VPV.US,D,20140820,000000,9.34636,9.36878,9.32868,9.33549,51865.669367391,0
+VPV.US,D,20140821,000000,9.33549,9.36186,9.33549,9.34043,25156.28731888,0
+VPV.US,D,20140822,000000,9.30863,9.30863,9.1979,9.22567,277236.52126833,0
+VPV.US,D,20140825,000000,9.21134,9.27683,9.15366,9.15366,184060.96196715,0
+VPV.US,D,20140826,000000,9.20254,9.21134,9.15366,9.18043,112448.5131951,0
+VPV.US,D,20140827,000000,9.1979,9.21914,9.15366,9.1979,95056.687076707,0
+VPV.US,D,20140828,000000,9.18931,9.20254,9.15948,9.18931,78842.337601444,0
+VPV.US,D,20140829,000000,9.21134,9.21134,9.16639,9.18043,100970.39393184,0
+VPV.US,D,20140902,000000,9.13944,9.20254,9.13944,9.18043,89653.253848516,0
+VPV.US,D,20140903,000000,9.15366,9.20254,9.15366,9.18043,65163.157098148,0
+VPV.US,D,20140904,000000,9.1979,9.1979,9.15366,9.18043,95344.2222157,0
+VPV.US,D,20140905,000000,9.22567,9.23159,9.18931,9.21914,56425.73368438,0
+VPV.US,D,20140908,000000,9.21914,9.23159,9.16639,9.16639,41692.595154,0
+VPV.US,D,20140909,000000,9.18931,9.18931,9.14773,9.15366,72724.11631646,0
+VPV.US,D,20140910,000000,9.17361,9.17361,9.14773,9.15366,45542.933652559,0
+VPV.US,D,20140911,000000,9.16344,9.17657,9.13025,9.13025,42393.208943378,0
+VPV.US,D,20140912,000000,9.13025,9.15069,9.09073,9.09073,61781.581871963,0
+VPV.US,D,20140915,000000,9.09745,9.14417,9.09073,9.09073,48809.08984408,0
+VPV.US,D,20140916,000000,9.07404,9.09073,9.05351,9.06674,74184.065860221,0
+VPV.US,D,20140917,000000,9.05934,9.09745,9.05934,9.08096,99144.950778306,0
+VPV.US,D,20140918,000000,9.09745,9.11613,9.08096,9.09745,50693.254962622,0
+VPV.US,D,20140919,000000,9.11119,9.12432,9.08096,9.11613,40593.076981653,0
+VPV.US,D,20140922,000000,9.12432,9.12432,9.07404,9.08096,62505.481957808,0
+VPV.US,D,20140923,000000,9.07404,9.11613,9.07404,9.10438,62185.548493294,0
+VPV.US,D,20140924,000000,9.09073,9.11119,9.08096,9.09073,52784.971854031,0
+VPV.US,D,20140925,000000,9.12432,9.13025,9.11119,9.12432,28159.207115546,0
+VPV.US,D,20140926,000000,9.09745,9.13025,9.06674,9.11613,85420.210129748,0
+VPV.US,D,20140929,000000,9.11613,9.15553,9.09073,9.15553,59190.728278007,0
+VPV.US,D,20140930,000000,9.18438,9.18438,9.11613,9.15069,76685.824058995,0
+VPV.US,D,20141001,000000,9.17657,9.22962,9.17657,9.21529,93639.260335191,0
+VPV.US,D,20141002,000000,9.23652,9.23652,9.17657,9.20067,111133.34366851,0
+VPV.US,D,20141003,000000,9.19327,9.22378,9.18438,9.19327,29746.725066044,0
+VPV.US,D,20141006,000000,9.21529,9.2633,9.21529,9.22962,76859.965058668,0
+VPV.US,D,20141007,000000,9.25737,9.34043,9.22378,9.34043,94311.525589739,0
+VPV.US,D,20141008,000000,9.34439,9.40493,9.34439,9.39011,75141.841358417,0
+VPV.US,D,20141009,000000,9.40493,9.40888,9.35308,9.36779,60064.470619384,0
+VPV.US,D,20141010,000000,9.37471,9.39901,9.27317,9.28127,57546.513257849,0
+VPV.US,D,20141013,000000,9.28818,9.34043,9.28818,9.32087,46627.265109819,0
+VPV.US,D,20141014,000000,9.33648,9.37075,9.30961,9.33648,67351.056518445,0
+VPV.US,D,20141015,000000,9.3424,9.42764,9.3424,9.42172,104916.91495929,0
+VPV.US,D,20141016,000000,9.42172,9.51457,9.34814,9.50962,80789.274475683,0
+VPV.US,D,20141017,000000,9.5284,9.56495,9.42172,9.43555,95731.989674272,0
+VPV.US,D,20141020,000000,9.46716,9.49185,9.46716,9.47802,19310.414457801,0
+VPV.US,D,20141021,000000,9.46716,9.48493,9.43555,9.46024,69709.047147723,0
+VPV.US,D,20141022,000000,9.43555,9.47407,9.42764,9.45431,35491.353159871,0
+VPV.US,D,20141023,000000,9.45431,9.46716,9.37075,9.39506,65229.978644535,0
+VPV.US,D,20141024,000000,9.36286,9.40593,9.33648,9.35495,45382.966920302,0
+VPV.US,D,20141027,000000,9.36286,9.37075,9.32957,9.32957,47749.057130961,0
+VPV.US,D,20141028,000000,9.37965,9.37965,9.32957,9.33648,62148.087929411,0
+VPV.US,D,20141029,000000,9.33648,9.37965,9.32957,9.34814,85993.255512389,0
+VPV.US,D,20141030,000000,9.35495,9.37965,9.32957,9.35495,81465.589520919,0
+VPV.US,D,20141031,000000,9.40196,9.40196,9.32285,9.37965,87454.217503823,0
+VPV.US,D,20141103,000000,9.40196,9.42764,9.37075,9.39506,85799.878006939,0
+VPV.US,D,20141104,000000,9.39506,9.42172,9.38617,9.40593,39700.098134499,0
+VPV.US,D,20141105,000000,9.40593,9.45431,9.38617,9.44444,27983.041220529,0
+VPV.US,D,20141106,000000,9.45431,9.47407,9.40593,9.46024,60437.051362868,0
+VPV.US,D,20141107,000000,9.47802,9.50172,9.45431,9.47802,25639.224858666,0
+VPV.US,D,20141110,000000,9.42764,9.48493,9.42764,9.47407,27631.721878168,0
+VPV.US,D,20141111,000000,9.45431,9.49185,9.45431,9.46716,26177.847020443,0
+VPV.US,D,20141112,000000,9.48889,9.54124,9.47013,9.52641,49070.301343588,0
+VPV.US,D,20141113,000000,9.5116,9.67359,9.48889,9.67359,141815.57038396,0
+VPV.US,D,20141114,000000,9.71606,9.86916,9.71606,9.75458,209463.27407044,0
+VPV.US,D,20141117,000000,9.76939,9.81582,9.74865,9.80593,86124.873709816,0
+VPV.US,D,20141118,000000,9.79804,9.82372,9.76939,9.82372,84955.496648065,0
+VPV.US,D,20141119,000000,9.79804,9.82964,9.78323,9.79211,62716.071073691,0
+VPV.US,D,20141120,000000,9.80593,9.82964,9.76939,9.76939,66630.193775618,0
+VPV.US,D,20141121,000000,9.76939,9.79804,9.71606,9.71606,61286.494960104,0
+VPV.US,D,20141124,000000,9.73384,9.74273,9.65087,9.6568,58140.820041614,0
+VPV.US,D,20141125,000000,9.63803,9.69729,9.62815,9.6568,84072.642277636,0
+VPV.US,D,20141126,000000,9.67951,9.70717,9.6568,9.69729,69986.457809991,0
+VPV.US,D,20141128,000000,9.74273,9.74273,9.69729,9.71606,35579.436107379,0
+VPV.US,D,20141201,000000,9.74865,9.76939,9.69729,9.69729,44346.220503652,0
+VPV.US,D,20141202,000000,9.70717,9.81582,9.69729,9.81582,98166.926326661,0
+VPV.US,D,20141203,000000,9.79804,9.85237,9.78323,9.85237,102762.42631219,0
+VPV.US,D,20141204,000000,9.83458,9.94621,9.81582,9.92548,105519.32132444,0
+VPV.US,D,20141205,000000,9.93044,9.93044,9.80593,9.86223,43521.075650555,0
+VPV.US,D,20141208,000000,9.86223,9.93827,9.84248,9.86223,64207.406495298,0
+VPV.US,D,20141209,000000,9.84248,9.86916,9.81582,9.81582,26696.220228768,0
+VPV.US,D,20141210,000000,9.82964,9.93044,9.82964,9.93044,86033.75341929,0
+VPV.US,D,20141211,000000,9.89286,9.94621,9.83458,9.83458,43972.627312495,0
+VPV.US,D,20141212,000000,9.79804,9.83458,9.75458,9.75458,91105.103810896,0
+VPV.US,D,20141215,000000,9.76347,9.82372,9.74273,9.77631,47141.588527454,0
+VPV.US,D,20141216,000000,9.80593,9.82964,9.63803,9.82964,58597.433941916,0
+VPV.US,D,20141217,000000,9.80989,9.84248,9.79804,9.80593,46707.248475947,0
+VPV.US,D,20141218,000000,9.82372,9.85237,9.80593,9.80593,52486.29979064,0
+VPV.US,D,20141219,000000,9.80989,9.82372,9.79211,9.79211,36638.456372826,0
+VPV.US,D,20141222,000000,9.82372,9.82372,9.71606,9.71606,101122.26108273,0
+VPV.US,D,20141223,000000,9.76347,9.80593,9.72494,9.76939,52655.378551949,0
+VPV.US,D,20141224,000000,9.78323,9.80989,9.78323,9.78323,20523.326769469,0
+VPV.US,D,20141226,000000,9.80593,9.84248,9.77631,9.77631,32142.176259205,0
+VPV.US,D,20141229,000000,9.78323,9.81582,9.74273,9.77631,50028.076841783,0
+VPV.US,D,20141230,000000,9.77631,9.88792,9.76939,9.85237,87504.839887448,0
+VPV.US,D,20141231,000000,9.90175,9.93044,9.82964,9.86223,70057.329147067,0
+VPV.US,D,20150102,000000,9.86223,9.94621,9.79211,9.79211,90537.120666617,0
+VPV.US,D,20150105,000000,9.77631,9.80989,9.70717,9.71606,150111.56661251,0
+VPV.US,D,20150106,000000,9.75458,9.80593,9.74865,9.77631,169636.61997689,0
+VPV.US,D,20150107,000000,9.78323,9.82372,9.77631,9.78323,73084.547687875,0
+VPV.US,D,20150108,000000,9.79211,9.80593,9.73384,9.74865,102236.96597015,0
+VPV.US,D,20150109,000000,9.74273,9.82372,9.74273,9.77631,80132.195936223,0
+VPV.US,D,20150112,000000,9.80199,9.83952,9.75952,9.81187,131812.58737954,0
+VPV.US,D,20150113,000000,9.82569,9.82569,9.77334,9.80199,56880.322689337,0
+VPV.US,D,20150114,000000,9.82075,9.89088,9.82075,9.83952,84451.297707154,0
+VPV.US,D,20150115,000000,9.87409,9.94423,9.87409,9.9343,73638.356564737,0
+VPV.US,D,20150116,000000,9.94819,9.95604,9.89781,9.91459,18677.634662482,0
+VPV.US,D,20150120,000000,9.91459,9.95604,9.89781,9.95604,67596.068855192,0
+VPV.US,D,20150121,000000,9.91459,9.94819,9.89088,9.90668,39415.600338523,0
+VPV.US,D,20150122,000000,9.89088,9.9343,9.89088,9.9343,42763.764791517,0
+VPV.US,D,20150123,000000,9.91459,9.92944,9.89088,9.90668,38616.779124912,0
+VPV.US,D,20150126,000000,9.90668,9.91459,9.87409,9.87409,27228.767704509,0
+VPV.US,D,20150127,000000,9.91459,9.94423,9.89088,9.92944,29670.791490606,0
+VPV.US,D,20150128,000000,9.9215,9.95604,9.9215,9.95604,52335.445087435,0
+VPV.US,D,20150129,000000,9.9343,9.97191,9.92944,9.94819,54231.759578048,0
+VPV.US,D,20150130,000000,9.9995,10.0085,9.95604,9.97779,25325.366080188,0
+VPV.US,D,20150202,000000,9.98665,10.0143,9.97191,9.99362,34757.328597301,0
+VPV.US,D,20150203,000000,10.0085,10.0085,9.92944,9.9343,34984.116875942,0
+VPV.US,D,20150204,000000,9.91459,9.92944,9.75952,9.80199,145220.4319066,0
+VPV.US,D,20150205,000000,9.81187,9.81187,9.75062,9.77334,65306.924667645,0
+VPV.US,D,20150206,000000,9.74668,9.74668,9.62321,9.64791,125706.51546664,0
+VPV.US,D,20150209,000000,9.69136,9.69136,9.62321,9.6321,73445.99150696,0
+VPV.US,D,20150210,000000,9.61828,9.6321,9.57679,9.62321,93788.090143051,0
+VPV.US,D,20150211,000000,9.64395,9.64395,9.5758,9.5758,26153.548276302,0
+VPV.US,D,20150212,000000,9.5758,9.59654,9.5758,9.5758,37316.796313408,0
+VPV.US,D,20150213,000000,9.60149,9.62716,9.45531,9.45531,141630.29245989,0
+VPV.US,D,20150217,000000,9.46221,9.47999,9.32868,9.32868,171952.08780391,0
+VPV.US,D,20150218,000000,9.29806,9.5037,9.29806,9.46913,159064.64138052,0
+VPV.US,D,20150219,000000,9.44642,9.55408,9.44642,9.51654,79036.727554566,0
+VPV.US,D,20150220,000000,9.54025,9.5758,9.52444,9.53136,59856.918846519,0
+VPV.US,D,20150223,000000,9.54617,9.5758,9.53136,9.53136,29276.949345999,0
+VPV.US,D,20150224,000000,9.53136,9.58174,9.51654,9.5758,49231.280523517,0
+VPV.US,D,20150225,000000,9.58864,9.60149,9.56098,9.58864,54035.344729581,0
+VPV.US,D,20150226,000000,9.59654,9.59654,9.46221,9.51062,297748.71111339,0
+VPV.US,D,20150227,000000,9.53136,9.56098,9.51654,9.55408,40092.927831433,0
+VPV.US,D,20150302,000000,9.58174,9.58174,9.52444,9.55408,82271.497868238,0
+VPV.US,D,20150303,000000,9.56889,9.60149,9.54025,9.58174,119917.33967521,0
+VPV.US,D,20150304,000000,9.58174,9.67951,9.58174,9.64395,99838.477433976,0
+VPV.US,D,20150305,000000,9.64395,9.6963,9.62716,9.64395,91332.904537211,0
+VPV.US,D,20150306,000000,9.60149,9.60741,9.5037,9.53136,73483.452070844,0
+VPV.US,D,20150309,000000,9.54617,9.55408,9.5037,9.52444,30673.114686392,0
+VPV.US,D,20150310,000000,9.52444,9.5758,9.52444,9.55408,42254.503612245,0
+VPV.US,D,20150311,000000,9.54913,9.5926,9.52641,9.55605,79512.577960647,0
+VPV.US,D,20150312,000000,9.57284,9.60445,9.57284,9.6005,28725.16536448,0
+VPV.US,D,20150313,000000,9.57679,9.60445,9.54222,9.57284,29003.588474421,0
+VPV.US,D,20150316,000000,9.57284,9.57679,9.54222,9.55605,27338.11205314,0
+VPV.US,D,20150317,000000,9.55605,9.55605,9.51259,9.52049,37328.945685478,0
+VPV.US,D,20150318,000000,9.5363,9.61828,9.52049,9.61828,39540.131402242,0
+VPV.US,D,20150319,000000,9.6005,9.6005,9.49876,9.55605,59532.935591316,0
+VPV.US,D,20150320,000000,9.55605,9.6005,9.55605,9.57679,34828.199934376,0
+VPV.US,D,20150323,000000,9.57679,9.6005,9.54222,9.57679,39821.5918552,0
+VPV.US,D,20150324,000000,9.56495,9.63309,9.56495,9.63309,23036.221892641,0
+VPV.US,D,20150325,000000,9.61136,9.64198,9.5363,9.57284,61890.926220593,0
+VPV.US,D,20150326,000000,9.56495,9.56495,9.51259,9.54222,26365.149839857,0
+VPV.US,D,20150327,000000,9.52641,9.57679,9.51259,9.57679,22201.965010492,0
+VPV.US,D,20150330,000000,9.56495,9.57679,9.52641,9.57679,37608.381243092,0
+VPV.US,D,20150331,000000,9.60445,9.61828,9.54222,9.6005,49742.566598134,0
+VPV.US,D,20150401,000000,9.61828,9.64198,9.61136,9.6242,45654.302896535,0
+VPV.US,D,20150402,000000,9.60445,9.61136,9.57284,9.60445,56064.289865292,0
+VPV.US,D,20150406,000000,9.61828,9.61828,9.5363,9.58371,75904.214455818,0
+VPV.US,D,20150407,000000,9.5926,9.5926,9.55605,9.58371,43838.984219724,0
+VPV.US,D,20150408,000000,9.57284,9.5926,9.54222,9.57679,52449.851674428,0
+VPV.US,D,20150409,000000,9.58864,9.58864,9.52444,9.54025,75016.297847025,0
+VPV.US,D,20150410,000000,9.55408,9.58174,9.48592,9.53136,86440.757383639,0
+VPV.US,D,20150413,000000,9.52444,9.52444,9.49283,9.51062,32447.935456303,0
+VPV.US,D,20150414,000000,9.51654,9.56889,9.51654,9.54025,59791.109747806,0
+VPV.US,D,20150415,000000,9.54025,9.56889,9.53136,9.56889,31793.894259861,0
+VPV.US,D,20150416,000000,9.54617,9.56889,9.53136,9.56889,30439.239274041,0
+VPV.US,D,20150417,000000,9.56098,9.56889,9.53136,9.55408,28444.717359195,0
+VPV.US,D,20150420,000000,9.5758,9.59654,9.54025,9.59654,26543.34063022,0
+VPV.US,D,20150421,000000,9.58174,9.58174,9.51654,9.54617,40947.433667031,0
+VPV.US,D,20150422,000000,9.54025,9.55408,9.50272,9.51654,16685.13764298,0
+VPV.US,D,20150423,000000,9.51654,9.54025,9.51062,9.54025,29690.027996384,0
+VPV.US,D,20150424,000000,9.53136,9.54025,9.50272,9.50272,21683.591802167,0
+VPV.US,D,20150427,000000,9.52444,9.54025,9.51654,9.54025,19885.484735787,0
+VPV.US,D,20150428,000000,9.50272,9.52444,9.47407,9.52444,34935.519387662,0
+VPV.US,D,20150429,000000,9.47407,9.50272,9.46024,9.50272,49021.703855307,0
+VPV.US,D,20150430,000000,9.49283,9.51654,9.46716,9.49283,64899.920703296,0
+VPV.US,D,20150501,000000,9.50272,9.51654,9.45431,9.46024,35490.340712198,0
+VPV.US,D,20150504,000000,9.45431,9.47901,9.42764,9.43555,49430.732715001,0
+VPV.US,D,20150505,000000,9.41382,9.45431,9.35308,9.41382,70145.412094575,0
+VPV.US,D,20150506,000000,9.39999,9.42172,9.35308,9.36089,78555.814910123,0
+VPV.US,D,20150507,000000,9.36089,9.42764,9.35308,9.41382,112816.03170023,0
+VPV.US,D,20150508,000000,9.42172,9.44444,9.38517,9.38517,31756.433695979,0
+VPV.US,D,20150511,000000,9.40493,9.40493,9.33746,9.36483,46024.858744675,0
+VPV.US,D,20150512,000000,9.31692,9.3434,9.29806,9.30863,62724.17065507,0
+VPV.US,D,20150513,000000,9.30863,9.37273,9.30863,9.33746,86419.495982517,0
+VPV.US,D,20150514,000000,9.34913,9.36483,9.30281,9.35595,48359.563077484,0
+VPV.US,D,20150515,000000,9.38814,9.38814,9.31692,9.38152,29061.297991753,0
+VPV.US,D,20150518,000000,9.38814,9.44937,9.30863,9.40493,123710.98110411,0
+VPV.US,D,20150519,000000,9.38152,9.38814,9.35595,9.36483,28847.671532853,0
+VPV.US,D,20150520,000000,9.36483,9.37273,9.3434,9.37273,19241.568016069,0
+VPV.US,D,20150521,000000,9.40493,9.40987,9.36483,9.38814,10713.721270511,0
+VPV.US,D,20150522,000000,9.3434,9.38152,9.26626,9.30281,62372.851312709,0
+VPV.US,D,20150526,000000,9.33746,9.35595,9.30863,9.35595,27339.124500813,0
+VPV.US,D,20150527,000000,9.35595,9.36483,9.30863,9.34913,28163.256906237,0
+VPV.US,D,20150528,000000,9.31692,9.33746,9.29016,9.31692,36613.145181013,0
+VPV.US,D,20150529,000000,9.31692,9.31692,9.28522,9.29806,58802.960819436,0
+VPV.US,D,20150601,000000,9.31692,9.31692,9.28522,9.29806,57658.894949498,0
+VPV.US,D,20150602,000000,9.27583,9.27583,9.24394,9.25737,48552.940582935,0
+VPV.US,D,20150603,000000,9.22962,9.25055,9.19228,9.19968,62238.195772264,0
+VPV.US,D,20150604,000000,9.14773,9.22378,9.14773,9.16838,151545.19251678,0
+VPV.US,D,20150605,000000,9.14042,9.14042,9.04669,9.06842,68967.935451445,0
+VPV.US,D,20150608,000000,9.06022,9.09331,9.03928,9.03928,96312.122190621,0
+VPV.US,D,20150609,000000,9.06476,9.06476,8.94268,8.96233,142790.55749257,0
+VPV.US,D,20150610,000000,8.96975,8.99237,8.92115,8.96233,103760.69971728,0
+VPV.US,D,20150611,000000,8.96975,9.0142,8.92777,8.97735,263963.33228171,0
+VPV.US,D,20150612,000000,8.9493,9.0142,8.89785,8.97735,249837.66235483,0
+VPV.US,D,20150615,000000,8.97735,9.02683,8.89785,8.9493,1524856.5515979,0
+VPV.US,D,20150616,000000,8.94268,8.97735,8.92115,8.92777,250112.03567409,0
+VPV.US,D,20150617,000000,8.94268,8.96233,8.89054,8.96233,427375.42396799,0
+VPV.US,D,20150618,000000,8.94268,8.96233,8.92115,8.95769,161002.46622571,0
+VPV.US,D,20150619,000000,8.96233,8.97735,8.92777,8.96233,117129.05878512,0
+VPV.US,D,20150622,000000,8.95769,8.95769,8.89785,8.92777,137355.73838655,0
+VPV.US,D,20150623,000000,8.91295,8.95769,8.89054,8.9493,165553.41851364,0
+VPV.US,D,20150624,000000,8.92777,8.96233,8.89785,8.94268,197492.09279067,0
+VPV.US,D,20150625,000000,8.95769,8.95769,8.88293,8.92115,124373.12188194,0
+VPV.US,D,20150626,000000,8.93438,8.93438,8.8366,8.8366,108655.88421387,0
+VPV.US,D,20150629,000000,8.8366,8.85132,8.77843,8.81695,221271.45127494,0
+VPV.US,D,20150630,000000,8.83087,8.85794,8.79472,8.85132,302908.14445252,0
+VPV.US,D,20150701,000000,8.85132,8.89785,8.8366,8.87453,92391.924802658,0
+VPV.US,D,20150702,000000,8.87453,8.91295,8.87453,8.89054,93756.704265202,0
+VPV.US,D,20150706,000000,8.92115,8.93438,8.89785,8.90643,54120.390334071,0
+VPV.US,D,20150707,000000,8.93438,8.99237,8.93438,8.95769,66282.924223947,0
+VPV.US,D,20150708,000000,8.97735,8.98584,8.94268,8.95769,58771.574941587,0
+VPV.US,D,20150709,000000,8.95286,8.9735,8.91018,8.93074,67024.035920224,0
+VPV.US,D,20150710,000000,8.91018,8.93074,8.90259,8.92392,43641.556923584,0
+VPV.US,D,20150713,000000,8.90259,8.92392,8.8858,8.91018,73678.854471639,0
+VPV.US,D,20150714,000000,8.90259,8.92392,8.90259,8.92392,37405.89170859,0
+VPV.US,D,20150715,000000,8.91018,8.93074,8.91018,8.91661,56762.878759326,0
+VPV.US,D,20150716,000000,8.89409,8.93913,8.89409,8.93913,62126.826528288,0
+VPV.US,D,20150717,000000,8.92392,8.96046,8.91018,8.91018,79934.768640083,0
+VPV.US,D,20150720,000000,8.89409,8.93074,8.89409,8.89409,60493.748432529,0
+VPV.US,D,20150721,000000,8.87098,8.89409,8.84046,8.89409,262377.83922656,0
+VPV.US,D,20150722,000000,8.87848,8.90259,8.85419,8.8858,87682.018230137,0
+VPV.US,D,20150723,000000,8.86169,8.91018,8.86169,8.91018,80612.096132993,0
+VPV.US,D,20150724,000000,8.91661,8.93913,8.91661,8.92392,50158.682591536,0
+VPV.US,D,20150727,000000,8.92392,8.96599,8.92392,8.96599,89179.428337781,0
+VPV.US,D,20150728,000000,8.96046,8.96046,8.92392,8.93074,69469.097049337,0
+VPV.US,D,20150729,000000,8.92392,8.93913,8.91018,8.93074,97336.719235201,0
+VPV.US,D,20150730,000000,8.93913,8.95286,8.90259,8.91018,72461.892369281,0
+VPV.US,D,20150731,000000,8.95286,8.96046,8.93913,8.95286,59003.425458593,0
+VPV.US,D,20150803,000000,8.95286,8.99514,8.95286,8.98219,63361.000241079,0
+VPV.US,D,20150804,000000,8.98219,8.99514,8.89409,8.90259,94069.550596009,0
+VPV.US,D,20150805,000000,8.90259,8.93074,8.8858,8.91018,152804.67742139,0
+VPV.US,D,20150806,000000,8.91661,8.94554,8.87098,8.94554,81629.606043868,0
+VPV.US,D,20150807,000000,8.92392,8.99514,8.91661,8.9735,100463.15764791,0
+VPV.US,D,20150810,000000,8.98772,8.98772,8.95286,8.95286,103993.56268196,0
+VPV.US,D,20150811,000000,8.96975,9.05251,8.96233,9.05251,83907.613307017,0
+VPV.US,D,20150812,000000,9.05834,9.09073,9.0067,9.02881,74103.07004642,0
+VPV.US,D,20150813,000000,9.03652,9.03652,9.0067,9.0142,45567.2323967,0
+VPV.US,D,20150814,000000,8.99898,9.0067,8.95769,8.99237,50979.777653943,0
+VPV.US,D,20150817,000000,9.0067,9.0142,8.97735,8.99898,90596.855079296,0
+VPV.US,D,20150818,000000,8.99898,9.0067,8.96975,8.99237,87357.022527261,0
+VPV.US,D,20150819,000000,8.97735,9.0067,8.96975,8.98584,39487.484123271,0
+VPV.US,D,20150820,000000,8.98584,9.0142,8.95769,8.99237,136031.4568309,0
+VPV.US,D,20150821,000000,9.0067,9.02881,8.95769,8.95769,94926.081326953,0
+VPV.US,D,20150824,000000,8.92777,8.94268,8.87374,8.92777,135254.90946607,0
+VPV.US,D,20150825,000000,8.92115,8.94268,8.88115,8.89785,144820.51507596,0
+VPV.US,D,20150826,000000,8.89785,8.93438,8.85034,8.85695,108450.35733636,0
+VPV.US,D,20150827,000000,8.85034,8.89785,8.85034,8.87374,73689.991396036,0
+VPV.US,D,20150828,000000,8.86554,8.91295,8.86554,8.89054,11906.384628728,0
+VPV.US,D,20150831,000000,8.92777,8.92777,8.89785,8.92777,51115.44564206,0
+VPV.US,D,20150901,000000,8.92777,8.9493,8.90643,8.94268,33261.943385002,0
+VPV.US,D,20150902,000000,8.95769,8.95769,8.87374,8.92777,116426.42010039,0
+VPV.US,D,20150903,000000,8.92777,8.95769,8.89785,8.95769,39346.753896792,0
+VPV.US,D,20150904,000000,8.93438,8.98584,8.92777,8.96975,34616.598370821,0
+VPV.US,D,20150908,000000,8.96975,8.98584,8.9493,8.95769,41104.363056272,0
+VPV.US,D,20150909,000000,8.96233,8.99237,8.9493,8.96975,47059.580265981,0
+VPV.US,D,20150910,000000,8.96599,8.98219,8.93913,8.93913,100974.44372253,0
+VPV.US,D,20150911,000000,8.96046,8.96046,8.91018,8.93913,38193.575997802,0
+VPV.US,D,20150914,000000,8.95286,8.96599,8.92392,8.93074,72634.008473607,0
+VPV.US,D,20150915,000000,8.94554,8.95286,8.91661,8.92392,63482.49396178,0
+VPV.US,D,20150916,000000,8.92392,8.93074,8.91018,8.91018,32815.453961424,0
+VPV.US,D,20150917,000000,8.91018,8.98772,8.91018,8.95286,104769.09759911,0
+VPV.US,D,20150918,000000,8.96599,9.01153,8.93913,8.96046,164491.36090518,0
+VPV.US,D,20150921,000000,8.95286,8.95286,8.91661,8.91661,61336.104896057,0
+VPV.US,D,20150922,000000,8.93074,8.98219,8.92392,8.98219,71144.697947343,0
+VPV.US,D,20150923,000000,8.96599,8.99514,8.94554,8.99514,32949.097054195,0
+VPV.US,D,20150924,000000,8.98772,9.01795,8.98772,8.98772,65525.613364908,0
+VPV.US,D,20150925,000000,9.01153,9.01795,8.96599,8.99514,50706.416782365,0
+VPV.US,D,20150928,000000,8.99514,9.02436,8.96599,9.01795,99223.921696762,0
+VPV.US,D,20150929,000000,8.99514,9.05637,8.99514,9.05637,165299.29414784,0
+VPV.US,D,20150930,000000,9.0704,9.12334,9.02436,9.11613,178879.25477923,0
+VPV.US,D,20151001,000000,9.12926,9.14417,9.11613,9.12334,65229.978644535,0
+VPV.US,D,20151002,000000,9.14417,9.18043,9.11613,9.18043,57290.363996704,0
+VPV.US,D,20151005,000000,9.15169,9.15169,9.10141,9.12926,135919.07513925,0
+VPV.US,D,20151006,000000,9.12334,9.15653,9.09518,9.13647,75184.364160663,0
+VPV.US,D,20151007,000000,9.11613,9.12926,9.078,9.078,84464.459526898,0
+VPV.US,D,20151008,000000,9.0704,9.10922,9.04956,9.04956,74646.754446559,0
+VPV.US,D,20151009,000000,9.10141,9.10141,9.06298,9.09518,80966.452818372,0
+VPV.US,D,20151012,000000,9.09518,9.13647,9.08679,9.12926,47600.227323102,0
+VPV.US,D,20151013,000000,9.11978,9.14773,9.11316,9.1263,36121.095612173,0
+VPV.US,D,20151014,000000,9.17657,9.19415,9.1335,9.18536,73440.929268598,0
+VPV.US,D,20151015,000000,9.16146,9.19415,9.15455,9.16146,30368.367936965,0
+VPV.US,D,20151016,000000,9.15455,9.18536,9.14773,9.17657,87363.097213297,0
+VPV.US,D,20151019,000000,9.15455,9.23159,9.13944,9.14773,101024.05365848,0
+VPV.US,D,20151020,000000,9.14773,9.17657,9.11978,9.15455,87494.715410723,0
+VPV.US,D,20151021,000000,9.15455,9.33451,9.15455,9.24591,95791.724086949,0
+VPV.US,D,20151022,000000,9.23159,9.2872,9.20936,9.26033,94717.517106416,0
+VPV.US,D,20151023,000000,9.23851,9.2793,9.23851,9.2793,105695.48721945,0
+VPV.US,D,20151026,000000,9.30004,9.3278,9.27021,9.27021,44289.523433991,0
+VPV.US,D,20151027,000000,9.30665,9.30665,9.26033,9.2872,37725.825173103,0
+VPV.US,D,20151028,000000,9.2793,9.31396,9.26033,9.29412,87226.416777506,0
+VPV.US,D,20151029,000000,9.30004,9.30665,9.27021,9.30665,81076.809614676,0
+VPV.US,D,20151030,000000,9.3278,9.34143,9.29412,9.3278,109302.8382766,0
+VPV.US,D,20151102,000000,9.33451,9.38715,9.33451,9.37075,80659.681173601,0
+VPV.US,D,20151103,000000,9.37075,9.39604,9.31396,9.31396,109035.55209107,0
+VPV.US,D,20151104,000000,9.31396,9.37075,9.31396,9.36286,81235.76389926,0
+VPV.US,D,20151105,000000,9.34143,9.37965,9.33451,9.35495,48435.496652923,0
+VPV.US,D,20151106,000000,9.33451,9.34143,9.23851,9.23851,40539.41725501,0
+VPV.US,D,20151109,000000,9.23159,9.23851,9.05251,9.11978,161128.0097371,0
+VPV.US,D,20151110,000000,9.14773,9.17657,9.11316,9.14773,105015.12238352,0
+VPV.US,D,20151111,000000,9.16916,9.19415,9.13944,9.18536,28230.078452622,0
+VPV.US,D,20151112,000000,9.2143,9.24956,9.18043,9.20452,55893.186208639,0
+VPV.US,D,20151113,000000,9.23455,9.23455,9.17272,9.22862,64546.57646559,0
+VPV.US,D,20151116,000000,9.22862,9.24956,9.1903,9.1979,28343.472591943,0
+VPV.US,D,20151117,000000,9.1979,9.23455,9.17272,9.1903,121100.89100438,0
+VPV.US,D,20151118,000000,9.1903,9.23455,9.1903,9.2229,57620.421937942,0
+VPV.US,D,20151119,000000,9.29806,9.29806,9.23455,9.25737,74255.94964497,0
+VPV.US,D,20151120,000000,9.29806,9.30468,9.25737,9.29806,76384.114652587,0
+VPV.US,D,20151123,000000,9.31061,9.3189,9.26626,9.29016,52832.556894638,0
+VPV.US,D,20151124,000000,9.31061,9.35308,9.28522,9.3189,63827.738618107,0
+VPV.US,D,20151125,000000,9.3189,9.35308,9.29016,9.32483,51899.080140583,0
+VPV.US,D,20151127,000000,9.34439,9.35308,9.29806,9.3189,11576.32668749,0
+VPV.US,D,20151130,000000,9.37569,9.37569,9.29806,9.3189,71863.535794827,0
+VPV.US,D,20151201,000000,9.33154,9.36878,9.31061,9.33945,99071.042098212,0
+VPV.US,D,20151202,000000,9.35308,9.39308,9.3189,9.33154,57096.986491254,0
+VPV.US,D,20151203,000000,9.3189,9.3189,9.24245,9.25737,142557.6945279,0
+VPV.US,D,20151204,000000,9.29016,9.31061,9.24245,9.29806,86899.396179286,0
+VPV.US,D,20151207,000000,9.33154,9.33945,9.2143,9.24245,180714.8224095,0
+VPV.US,D,20151208,000000,9.29806,9.34439,9.25737,9.34439,80337.722813743,0
+VPV.US,D,20151209,000000,9.33945,9.33945,9.26626,9.30468,62147.075481738,0
+VPV.US,D,20151210,000000,9.32483,9.32483,9.26626,9.31061,68802.906480826,0
+VPV.US,D,20151211,000000,9.3189,9.35308,9.29806,9.29806,79715.067495148,0
+VPV.US,D,20151214,000000,9.33945,9.33945,9.20452,9.24245,83945.073870899,0
+VPV.US,D,20151215,000000,9.29016,9.34439,9.24956,9.26626,69997.594734389,0
+VPV.US,D,20151216,000000,9.28522,9.33945,9.28522,9.33945,93021.66725496,0
+VPV.US,D,20151217,000000,9.34439,9.4474,9.34439,9.41382,90497.63520739,0
+VPV.US,D,20151218,000000,9.46419,9.47013,9.40098,9.45629,99006.245447172,0
+VPV.US,D,20151221,000000,9.47013,9.47013,9.40098,9.46419,69860.9142986,0
+VPV.US,D,20151222,000000,9.46419,9.48987,9.4069,9.46419,84605.189753376,0
+VPV.US,D,20151223,000000,9.49876,9.49876,9.4474,9.47605,85433.37194949,0
+VPV.US,D,20151224,000000,9.48987,9.52148,9.43752,9.51357,57828.98615848,0
+VPV.US,D,20151228,000000,9.52148,9.54419,9.48987,9.48987,53307.394853046,0
+VPV.US,D,20151229,000000,9.48987,9.5284,9.48197,9.49876,67147.55453627,0
+VPV.US,D,20151230,000000,9.49876,9.58174,9.49876,9.58174,113758.62048334,0
+VPV.US,D,20151231,000000,9.63112,9.65483,9.60939,9.63112,63104.850979934,0
+VPV.US,D,20160104,000000,9.66074,9.69335,9.60939,9.64791,112884.87814195,0
+VPV.US,D,20160105,000000,9.66865,9.74668,9.65483,9.74371,132479.79039574,0
+VPV.US,D,20160106,000000,9.74371,9.78619,9.70026,9.74371,73434.854582563,0
+VPV.US,D,20160107,000000,9.73482,9.79507,9.71606,9.77137,108773.32814389,0
+VPV.US,D,20160108,000000,9.73482,9.78026,9.71606,9.77137,49067.26400057,0
+VPV.US,D,20160111,000000,9.74371,9.76544,9.70618,9.76544,62657.349108685,0
+VPV.US,D,20160112,000000,9.73482,9.80693,9.70026,9.80693,81468.626863938,0
+VPV.US,D,20160113,000000,9.80693,9.80693,9.74766,9.7526,62604.701829714,0
+VPV.US,D,20160114,000000,9.73976,9.78323,9.71211,9.77631,84443.198125775,0
+VPV.US,D,20160115,000000,9.77631,9.84446,9.73087,9.83755,141004.59979827,0
+VPV.US,D,20160119,000000,9.85038,9.86026,9.74766,9.7526,87121.122219566,0
+VPV.US,D,20160120,000000,9.76939,9.80496,9.63605,9.68939,58097.284791695,0
+VPV.US,D,20160121,000000,9.6805,9.77631,9.6805,9.77631,69145.113794134,0
+VPV.US,D,20160122,000000,9.73087,9.80693,9.73087,9.78323,82774.684361477,0
+VPV.US,D,20160125,000000,9.80989,9.80989,9.7526,9.7526,52426.565377961,0
+VPV.US,D,20160126,000000,9.78323,9.79804,9.72198,9.79804,91930.248663994,0
+VPV.US,D,20160127,000000,9.79211,9.80989,9.76939,9.77631,65434.493074382,0
+VPV.US,D,20160128,000000,9.80989,9.80989,9.74766,9.79211,80231.415808128,0
+VPV.US,D,20160129,000000,9.85038,9.86816,9.79804,9.86816,112685.42595047,0
+VPV.US,D,20160201,000000,9.91754,9.91754,9.89286,9.90965,88077.885270088,0
+VPV.US,D,20160202,000000,9.91754,9.93232,9.86816,9.90175,55704.870941552,0
+VPV.US,D,20160203,000000,9.90175,9.93232,9.86816,9.91754,50073.636987046,0
+VPV.US,D,20160204,000000,9.93232,9.95504,9.89781,9.90175,31604.566545102,0
+VPV.US,D,20160205,000000,9.86816,9.92646,9.86816,9.92646,99263.407155989,0
+VPV.US,D,20160208,000000,9.94819,9.94819,9.87705,9.92646,66222.177363596,0
+VPV.US,D,20160209,000000,9.93232,9.93232,9.90175,9.93232,43323.648354415,0
+VPV.US,D,20160210,000000,9.9748,9.9985,9.94523,9.99163,46378.202982381,0
+VPV.US,D,20160211,000000,9.96893,10.0272,9.95996,9.9748,63433.8964735,0
+VPV.US,D,20160212,000000,9.9985,9.9985,9.86619,9.89088,48566.102402678,0
+VPV.US,D,20160216,000000,9.89088,9.89088,9.8415,9.84743,68225.811307495,0
+VPV.US,D,20160217,000000,9.86619,9.87805,9.81385,9.81385,96140.006086294,0
+VPV.US,D,20160218,000000,9.8336,9.8731,9.82175,9.85631,54450.448275311,0
+VPV.US,D,20160219,000000,9.85631,9.91459,9.84743,9.90668,48699.745495449,0
+VPV.US,D,20160222,000000,9.92349,9.92349,9.8415,9.84743,70934.108831461,0
+VPV.US,D,20160223,000000,9.85631,9.93629,9.85631,9.93629,49491.479575351,0
+VPV.US,D,20160224,000000,9.94523,9.98376,9.91459,9.94523,115184.14680622,0
+VPV.US,D,20160225,000000,9.90668,9.96893,9.90668,9.96893,89236.125407442,0
+VPV.US,D,20160226,000000,9.94523,9.95996,9.90668,9.90668,47182.086434355,0
+VPV.US,D,20160229,000000,9.95117,9.99163,9.89781,9.94523,82334.269623935,0
+VPV.US,D,20160301,000000,10.0212,10.0212,9.95996,9.98376,83421.638424212,0
+VPV.US,D,20160302,000000,10.0212,10.0212,9.93629,9.93629,76628.114541663,0
+VPV.US,D,20160303,000000,9.9748,9.98376,9.94523,9.98376,30577.944605175,0
+VPV.US,D,20160304,000000,9.99163,10.0085,9.95996,9.9985,44128.544254062,0
+VPV.US,D,20160307,000000,10.0143,10.0143,9.94523,9.96893,150514.52078616,0
+VPV.US,D,20160308,000000,9.9985,10.0085,9.98177,9.9985,32047.006177988,0
+VPV.US,D,20160309,000000,10.0085,10.0342,9.99163,10.0212,44350.270294341,0
+VPV.US,D,20160310,000000,10.0776,10.0776,10.0045,10.0192,29153.430729952,0
+VPV.US,D,20160311,000000,10.0045,10.0934,10.0045,10.0312,55062.97911718,0
+VPV.US,D,20160314,000000,10.0706,10.0706,10.0192,10.039,37532.447667653,0
+VPV.US,D,20160315,000000,10.0776,10.0776,10.0114,10.0192,57613.334804235,0
+VPV.US,D,20160316,000000,10.0469,10.0706,10.0114,10.0469,51166.068025686,0
+VPV.US,D,20160317,000000,10.0844,10.1191,10.0706,10.1111,52438.714750031,0
+VPV.US,D,20160318,000000,10.1308,10.1527,10.1111,10.1458,116988.32855863,0
+VPV.US,D,20160321,000000,10.1308,10.1458,10.1032,10.1032,75652.114985362,0
+VPV.US,D,20160322,000000,10.1308,10.1527,10.0983,10.1458,71488.930155998,0
+VPV.US,D,20160323,000000,10.1458,10.1665,10.1308,10.1527,41730.055717884,0
+VPV.US,D,20160324,000000,10.1665,10.1744,10.1458,10.1744,47822.965811054,0
+VPV.US,D,20160328,000000,10.1813,10.2148,10.1595,10.207,72036.664346825,0
+VPV.US,D,20160329,000000,10.2238,10.3107,10.1981,10.2573,50257.902463443,0
+VPV.US,D,20160330,000000,10.2494,10.281,10.207,10.2573,69820.416391699,0
+VPV.US,D,20160331,000000,10.2997,10.3057,10.2731,10.3057,68702.674161248,0
+VPV.US,D,20160401,000000,10.3364,10.3669,10.3364,10.3669,88469.702519351,0
+VPV.US,D,20160404,000000,10.3818,10.3956,10.3601,10.3897,78645.922752977,0
+VPV.US,D,20160405,000000,10.4282,10.4549,10.3966,10.446,56634.297904917,0
+VPV.US,D,20160406,000000,10.4549,10.4933,10.4549,10.4933,80348.85973814,0
+VPV.US,D,20160407,000000,10.5418,10.6129,10.4618,10.5497,74429.078196969,0
+VPV.US,D,20160408,000000,10.5418,10.5793,10.5063,10.5566,81545.572887048,0
+VPV.US,D,20160411,000000,10.6099,10.6099,10.5111,10.5111,47623.513619569,0
+VPV.US,D,20160412,000000,10.5527,10.5773,10.5111,10.5615,61415.075814513,0
+VPV.US,D,20160413,000000,10.5773,10.601,10.5467,10.601,86319.263662937,0
+VPV.US,D,20160414,000000,10.6188,10.6188,10.5852,10.5942,45591.53114084,0
+VPV.US,D,20160415,000000,10.6188,10.6326,10.5467,10.601,42307.150891215,0
+VPV.US,D,20160418,000000,10.6554,10.6771,10.6396,10.6771,44836.245177146,0
+VPV.US,D,20160419,000000,10.6771,10.6771,10.6188,10.6771,70575.702355393,0
+VPV.US,D,20160420,000000,10.6771,10.7097,10.6672,10.6939,68373.628667681,0
+VPV.US,D,20160421,000000,10.6771,10.7176,10.6672,10.7176,79582.436850049,0
+VPV.US,D,20160422,000000,10.7264,10.7561,10.6672,10.7097,52286.847599155,0
+VPV.US,D,20160425,000000,10.6859,10.7097,10.6326,10.6465,48573.189536385,0
+VPV.US,D,20160426,000000,10.6771,10.6939,10.6316,10.6554,85451.596007596,0
+VPV.US,D,20160427,000000,10.6939,10.7097,10.6672,10.6771,52645.254075224,0
+VPV.US,D,20160428,000000,10.6939,10.7264,10.6672,10.7097,54474.74701945,0
+VPV.US,D,20160429,000000,10.7264,10.8242,10.6879,10.8242,73551.286064903,0
+VPV.US,D,20160502,000000,10.8015,10.8361,10.8015,10.8242,83313.306523252,0
+VPV.US,D,20160503,000000,10.7641,10.843,10.7641,10.8361,42123.89786249,0
+VPV.US,D,20160504,000000,10.843,10.843,10.7937,10.8302,31751.371457616,0
+VPV.US,D,20160505,000000,10.843,10.8697,10.8242,10.8618,46432.875156696,0
+VPV.US,D,20160506,000000,10.8924,10.8924,10.8361,10.8855,96653.317056256,0
+VPV.US,D,20160509,000000,10.8855,10.9171,10.843,10.843,50009.852783677,0
+VPV.US,D,20160510,000000,10.9092,11.0228,10.8519,10.9634,135171.88875694,0
+VPV.US,D,20160511,000000,10.9843,10.9843,10.8974,10.9131,72406.207747293,0
+VPV.US,D,20160512,000000,10.9527,10.9684,10.8974,10.931,56699.094555958,0
+VPV.US,D,20160513,000000,10.9457,10.9764,10.931,10.9684,71459.569173494,0
+VPV.US,D,20160516,000000,10.9902,10.9902,10.8815,10.8894,69517.694537618,0
+VPV.US,D,20160517,000000,10.9131,10.9527,10.8894,10.9131,38154.090538575,0
+VPV.US,D,20160518,000000,10.9606,11.0732,10.8737,10.9063,98957.647958891,0
+VPV.US,D,20160519,000000,10.8578,10.8974,10.5962,10.6712,126281.58574461,0
+VPV.US,D,20160520,000000,10.6909,10.7216,10.6425,10.6712,56518.87887025,0
+VPV.US,D,20160523,000000,10.6632,10.7671,10.6632,10.6909,44062.735155348,0
+VPV.US,D,20160524,000000,10.7304,10.7551,10.6979,10.7057,49455.031459142,0
+VPV.US,D,20160525,000000,10.7216,10.7551,10.7057,10.7384,61040.470175685,0
+VPV.US,D,20160526,000000,10.7216,10.7818,10.7216,10.7748,30658.940418976,0
+VPV.US,D,20160527,000000,10.8193,10.8193,10.7748,10.7975,23303.508078185,0
+VPV.US,D,20160531,000000,10.768,10.849,10.7601,10.7907,48947.795175214,0
+VPV.US,D,20160601,000000,10.8974,10.921,10.8193,10.921,59763.773660649,0
+VPV.US,D,20160602,000000,10.8974,10.9457,10.8974,10.9369,31024.434028753,0
+VPV.US,D,20160603,000000,11.006,11.006,10.9369,10.9902,27521.365081865,0
+VPV.US,D,20160606,000000,10.9902,11.0139,10.9764,10.9843,28150.095086494,0
+VPV.US,D,20160607,000000,10.9369,10.9843,10.8974,10.931,35887.220199823,0
+VPV.US,D,20160608,000000,10.9764,10.9764,10.8815,10.8815,42970.304116709,0
+VPV.US,D,20160609,000000,10.8875,10.9427,10.8539,10.8707,105687.38763806,0
+VPV.US,D,20160610,000000,10.9427,10.9427,10.8252,10.8312,70788.31636662,0
+VPV.US,D,20160613,000000,10.8539,10.8707,10.7946,10.8025,26709.382048511,0
+VPV.US,D,20160614,000000,10.8638,10.8638,10.8025,10.8105,82830.368983465,0
+VPV.US,D,20160615,000000,10.8638,10.8638,10.8025,10.8105,92397.999488693,0
+VPV.US,D,20160616,000000,10.9112,10.9112,10.8252,10.8252,42631.134146418,0
+VPV.US,D,20160617,000000,10.8638,10.8875,10.8252,10.8252,69002.35867231,0
+VPV.US,D,20160620,000000,10.8707,10.8707,10.8371,10.8371,120365.85399413,0
+VPV.US,D,20160621,000000,10.8944,10.927,10.8786,10.927,177614.70763627,0
+VPV.US,D,20160622,000000,10.919,10.9892,10.919,10.9834,108504.017063,0
+VPV.US,D,20160623,000000,10.9814,10.9951,10.927,10.9427,93844.787212711,0
+VPV.US,D,20160624,000000,10.9951,11.0248,10.9892,11.0248,48295.778874116,0
+VPV.US,D,20160627,000000,11.0466,11.0643,11.0248,11.0554,55639.061842838,0
+VPV.US,D,20160628,000000,11.0712,11.1019,11.0466,11.0949,73006.589217092,0
+VPV.US,D,20160629,000000,11.0949,11.1353,11.08,11.1353,134257.64850866,0
+VPV.US,D,20160630,000000,11.173,11.2203,11.16,11.2115,117507.71421463,0
+VPV.US,D,20160701,000000,11.2509,11.3655,11.2203,11.2362,82128.742746415,0
+VPV.US,D,20160705,000000,11.2806,11.2806,11.1285,11.1353,47570.866340599,0
+VPV.US,D,20160706,000000,11.2055,11.2055,11.1443,11.1542,32946.059711178,0
+VPV.US,D,20160707,000000,11.1808,11.1808,11.16,11.173,78849.424735152,0
+VPV.US,D,20160708,000000,11.2115,11.2115,11.16,11.1808,46690.036865515,0
+VPV.US,D,20160711,000000,11.2499,11.2499,11.1798,11.1798,87107.960399824,0
+VPV.US,D,20160712,000000,11.2194,11.2194,10.9151,10.9151,183500.06595657,0
+VPV.US,D,20160713,000000,10.923,10.923,10.7551,10.7601,196809.7030594,0
+VPV.US,D,20160714,000000,10.8144,10.8144,10.5398,10.5705,175629.29775048,0
+VPV.US,D,20160715,000000,10.529,10.7216,10.529,10.7216,83998.733597543,0
+VPV.US,D,20160718,000000,10.8085,10.8914,10.8085,10.8835,64367.373227555,0
+VPV.US,D,20160719,000000,10.9151,10.923,10.8085,10.8914,89158.166936658,0
+VPV.US,D,20160720,000000,10.8914,10.9043,10.851,10.8855,49752.691074859,0
+VPV.US,D,20160721,000000,10.9151,10.9477,10.8835,10.923,46957.323051057,0
+VPV.US,D,20160722,000000,10.9557,10.9557,10.9151,10.9151,35514.639456339,0
+VPV.US,D,20160725,000000,10.9714,10.9714,10.9151,10.932,48369.687554209,0
+VPV.US,D,20160726,000000,11.0011,11.0099,10.9625,10.9714,48907.297268314,0
+VPV.US,D,20160727,000000,10.9921,11.0099,10.9714,11.0011,33223.470373446,0
+VPV.US,D,20160728,000000,11.0446,11.0446,10.9921,11.0317,55586.414563868,0
+VPV.US,D,20160729,000000,11.0692,11.0989,11.0446,11.086,44432.278555816,0
+VPV.US,D,20160801,000000,11.086,11.0909,11.0326,11.0524,44298.635463043,0
+VPV.US,D,20160802,000000,11.0228,11.0317,10.8993,10.9477,55966.08244106,0
+VPV.US,D,20160803,000000,10.932,10.9921,10.932,10.9794,41835.350275824,0
+VPV.US,D,20160804,000000,11.0011,11.0011,10.8993,10.923,40194.172598685,0
+VPV.US,D,20160805,000000,10.9388,10.9714,10.8677,10.8914,42042.902048689,0
+VPV.US,D,20160808,000000,10.8677,10.9151,10.8648,10.9082,31764.533277358,0
+VPV.US,D,20160809,000000,10.8757,10.923,10.8757,10.923,23911.989129364,0
+VPV.US,D,20160810,000000,10.921,10.9902,10.9131,10.9902,55846.613615703,0
+VPV.US,D,20160811,000000,10.9902,11.0001,10.9852,10.9902,17960.821710344,0
+VPV.US,D,20160812,000000,10.9902,11.0159,10.9774,11.0001,29699.140025435,0
+VPV.US,D,20160815,000000,10.9774,11.0001,10.931,10.931,19652.62177111,0
+VPV.US,D,20160816,000000,10.9378,10.9694,10.8401,10.848,91121.302973657,0
+VPV.US,D,20160817,000000,10.8885,10.8885,10.8401,10.848,20923.243600112,0
+VPV.US,D,20160818,000000,10.8805,10.8805,10.8568,10.8737,61132.602913883,0
+VPV.US,D,20160819,000000,10.8737,10.9063,10.8568,10.9063,29134.194224175,0
+VPV.US,D,20160822,000000,10.931,10.9606,10.9063,10.9131,29352.882921437,0
+VPV.US,D,20160823,000000,10.9467,10.9852,10.9082,10.9852,29360.982502817,0
+VPV.US,D,20160824,000000,10.9902,10.9902,10.931,10.9378,35766.738926794,0
+VPV.US,D,20160825,000000,10.931,10.931,10.8282,10.8282,28032.651156483,0
+VPV.US,D,20160826,000000,10.8737,10.8964,10.7651,10.7738,34561.926196506,0
+VPV.US,D,20160829,000000,10.8193,10.8737,10.7738,10.8737,84986.882525913,0
+VPV.US,D,20160830,000000,10.848,10.8568,10.7651,10.7738,40137.475529023,0
+VPV.US,D,20160831,000000,10.8193,10.8193,10.6672,10.6771,88826.084100074,0
+VPV.US,D,20160901,000000,10.6465,10.7364,10.6326,10.7097,79802.137994985,0
+VPV.US,D,20160902,000000,10.7284,10.7284,10.6554,10.6771,59819.458282636,0
+VPV.US,D,20160906,000000,10.6672,10.7651,10.6672,10.7521,56884.372480027,0
+VPV.US,D,20160907,000000,10.7651,10.7965,10.7443,10.7651,52449.851674428,0
+VPV.US,D,20160908,000000,10.7878,10.7878,10.7196,10.7196,53510.896835221,0
+VPV.US,D,20160909,000000,10.7097,10.7196,10.5517,10.5842,103558.21018278,0
+VPV.US,D,20160912,000000,10.6139,10.6672,10.5408,10.5408,53395.477800554,0
+VPV.US,D,20160913,000000,10.6139,10.6139,10.529,10.5635,50759.064061335,0
+VPV.US,D,20160914,000000,10.5715,10.6139,10.5408,10.5635,11825.388814927,0
+VPV.US,D,20160915,000000,10.5635,10.6228,10.522,10.522,54514.232478679,0
+VPV.US,D,20160916,000000,10.5793,10.6139,10.5121,10.5635,34723.917824108,0
+VPV.US,D,20160919,000000,10.5635,10.6425,10.5497,10.6228,51506.250443649,0
+VPV.US,D,20160920,000000,10.6505,10.6505,10.5358,10.5497,57232.654479371,0
+VPV.US,D,20160921,000000,10.6049,10.6049,10.5358,10.5497,41373.674137159,0
+VPV.US,D,20160922,000000,10.5892,10.6642,10.5715,10.6316,76234.272397056,0
+VPV.US,D,20160923,000000,10.6505,10.6573,10.6049,10.6228,34406.009254939,0
+VPV.US,D,20160926,000000,10.6909,10.6909,10.6366,10.6573,38964.048676583,0
+VPV.US,D,20160927,000000,10.7067,10.7067,10.6573,10.6732,24091.192367397,0
+VPV.US,D,20160928,000000,10.7156,10.7413,10.6732,10.6732,34697.594184622,0
+VPV.US,D,20160929,000000,10.7413,10.7413,10.6425,10.6732,33164.748408441,0
+VPV.US,D,20160930,000000,10.6909,10.6909,10.6139,10.6316,32927.835653073,0
+VPV.US,D,20161003,000000,10.6573,10.6642,10.6049,10.6573,49272.79087809,0
+VPV.US,D,20161004,000000,10.6732,10.6732,10.5358,10.5715,26121.149950782,0
+VPV.US,D,20161005,000000,10.5962,10.5962,10.522,10.529,37935.401841313,0
+VPV.US,D,20161006,000000,10.5408,10.5408,10.4509,10.5121,46780.144708367,0
+VPV.US,D,20161007,000000,10.5121,10.529,10.4746,10.5033,26115.075264746,0
+VPV.US,D,20161010,000000,10.5121,10.5358,10.4667,10.4816,52127.893314571,0
+VPV.US,D,20161011,000000,10.4746,10.4746,10.3986,10.4233,37720.762934741,0
+VPV.US,D,20161012,000000,10.446,10.446,10.3581,10.3581,49267.728639727,0
+VPV.US,D,20161013,000000,10.4094,10.4094,10.2593,10.284,76899.450517895,0
+VPV.US,D,20161014,000000,10.2514,10.291,10.1911,10.2158,75250.173259375,0
+VPV.US,D,20161017,000000,10.2257,10.2514,10.0499,10.0499,96922.628137145,0
+VPV.US,D,20161018,000000,10.0815,10.1458,10.0272,10.1378,42491.416367611,0
+VPV.US,D,20161019,000000,10.1744,10.2425,10.1458,10.2001,86538.964807873,0
+VPV.US,D,20161020,000000,10.2682,10.3254,10.1665,10.2158,64860.435244068,0
+VPV.US,D,20161021,000000,10.275,10.284,10.2336,10.284,63595.888101102,0
+VPV.US,D,20161024,000000,10.3413,10.3511,10.2593,10.2593,31356.516865337,0
+VPV.US,D,20161025,000000,10.3027,10.3344,10.2593,10.2682,46884.426818637,0
+VPV.US,D,20161026,000000,10.2958,10.3027,10.1911,10.209,52050.94729146,0
+VPV.US,D,20161027,000000,10.1822,10.1951,10.1081,10.1458,43164.694069831,0
+VPV.US,D,20161028,000000,10.0736,10.1378,10.0499,10.0657,60657.764955475,0
+VPV.US,D,20161031,000000,10.0657,10.1161,10.0351,10.0499,43279.100656826,0
+VPV.US,D,20161101,000000,10.0736,10.1231,10.0351,10.1231,35656.38213049,0
+VPV.US,D,20161102,000000,10.1595,10.1744,10.1298,10.1665,17183.261897855,0
+VPV.US,D,20161103,000000,10.0993,10.1911,10.0993,10.1911,29513.862101367,0
+VPV.US,D,20161104,000000,10.1665,10.2001,10.1458,10.1535,15250.499291032,0
+VPV.US,D,20161107,000000,10.1231,10.1378,10.0815,10.1298,61086.030320947,0
+VPV.US,D,20161108,000000,10.1081,10.1595,10.1081,10.1378,27376.585064696,0
+VPV.US,D,20161109,000000,10.0776,10.0776,10.0105,10.0172,36867.269546813,0
+VPV.US,D,20161110,000000,10.0025,10.0172,9.73482,9.75755,126520.52339533,0
+VPV.US,D,20161111,000000,9.72494,9.79014,9.64198,9.72494,41916.346089625,0
+VPV.US,D,20161114,000000,9.63507,9.64198,9.3424,9.56692,177166.19331734,0
+VPV.US,D,20161115,000000,9.61136,9.79014,9.48592,9.76644,148405.59228432,0
+VPV.US,D,20161116,000000,9.79014,9.82964,9.64198,9.67062,110462.09086163,0
+VPV.US,D,20161117,000000,9.6568,9.68248,9.5037,9.55012,93087.476353673,0
+VPV.US,D,20161118,000000,9.52641,9.5758,9.46518,9.54321,131255.74115966,0
+VPV.US,D,20161121,000000,9.58271,9.63507,9.51754,9.62518,75248.14836403,0
+VPV.US,D,20161122,000000,9.64198,9.70618,9.64198,9.6647,44843.332310854,0
+VPV.US,D,20161123,000000,9.60445,9.60445,9.5363,9.5758,86142.085320248,0
+VPV.US,D,20161125,000000,9.51754,9.60445,9.51754,9.58963,34866.672945932,0
+VPV.US,D,20161128,000000,9.60445,9.6568,9.60445,9.63507,42650.370652197,0
+VPV.US,D,20161129,000000,9.61828,9.63507,9.58271,9.59853,62975.257677853,0
+VPV.US,D,20161130,000000,9.5363,9.60346,9.5037,9.59853,95397.881942343,0
+VPV.US,D,20161201,000000,9.58271,9.58271,9.43851,9.43851,85155.961287222,0
+VPV.US,D,20161202,000000,9.43851,9.51754,9.43851,9.44839,144173.56101323,0
+VPV.US,D,20161205,000000,9.43851,9.5037,9.42272,9.47308,70533.179553148,0
+VPV.US,D,20161206,000000,9.47308,9.55901,9.46518,9.54321,227499.01690855,0
+VPV.US,D,20161207,000000,9.55901,9.71606,9.55901,9.69136,86937.869190842,0
+VPV.US,D,20161208,000000,9.61136,9.64988,9.56692,9.5758,87929.05546223,0
+VPV.US,D,20161209,000000,9.51754,9.5758,9.5037,9.5363,143610.64010731,0
+VPV.US,D,20161212,000000,9.46716,9.53827,9.45037,9.51259,177257.31360787,0
+VPV.US,D,20161213,000000,9.56098,9.66766,9.5284,9.65976,92839.426673908,0
+VPV.US,D,20161214,000000,9.65976,9.71903,9.65976,9.70124,118272.11220739,0
+VPV.US,D,20161215,000000,9.64494,9.66766,9.58271,9.5995,152924.14624674,0
+VPV.US,D,20161216,000000,9.56098,9.62815,9.56098,9.62025,89668.440563604,0
+VPV.US,D,20161219,000000,9.62815,9.68544,9.62025,9.68544,203633.60037212,0
+VPV.US,D,20161220,000000,9.63803,9.66766,9.60445,9.62815,120754.63390039,0
+VPV.US,D,20161221,000000,9.63803,9.65285,9.62025,9.62815,171910.57744933,0
+VPV.US,D,20161222,000000,9.64494,9.67656,9.56889,9.5916,239239.36011899,0
+VPV.US,D,20161223,000000,9.60445,9.63803,9.5916,9.5916,107592.81415774,0
+VPV.US,D,20161227,000000,9.47999,9.5995,9.47999,9.51951,162944.34086159,0
+VPV.US,D,20161228,000000,9.51951,9.5995,9.51951,9.5758,133176.35439441,0
+VPV.US,D,20161229,000000,9.5758,9.62815,9.5758,9.61333,186350.10615468,0
+VPV.US,D,20161230,000000,9.60445,9.65285,9.60445,9.64494,217928.3490603,0
+VPV.US,D,20170103,000000,9.63803,9.70914,9.62025,9.70124,46713.323161983,0
+VPV.US,D,20170104,000000,9.70124,9.75162,9.70124,9.75162,66190.791485748,0
+VPV.US,D,20170105,000000,9.7605,9.7931,9.7368,9.76939,71177.096272864,0
+VPV.US,D,20170106,000000,9.7368,9.77631,9.7368,9.77631,66582.608735009,0
+VPV.US,D,20170109,000000,9.7842,9.82866,9.7842,9.80693,20069.750212184,0
+VPV.US,D,20170110,000000,9.80693,9.8415,9.80002,9.80002,64741.978866385,0
+VPV.US,D,20170111,000000,9.7931,9.82175,9.75162,9.77631,79614.835175571,0
+VPV.US,D,20170112,000000,9.7842,9.8415,9.7842,9.82866,72073.112463036,0
+VPV.US,D,20170113,000000,9.80002,9.8415,9.80002,9.81285,67502.923669321,0
+VPV.US,D,20170117,000000,9.86717,9.90273,9.8494,9.8494,64384.584837988,0
+VPV.US,D,20170118,000000,9.8494,9.85038,9.81385,9.83458,84386.501056114,0
+VPV.US,D,20170119,000000,9.82272,9.83458,9.78619,9.78619,65489.165248697,0
+VPV.US,D,20170120,000000,9.76939,9.78619,9.73877,9.7526,44141.706073804,0
+VPV.US,D,20170123,000000,9.78619,9.80791,9.76939,9.79507,25083.391086458,0
+VPV.US,D,20170124,000000,9.76939,9.80199,9.72989,9.74668,40539.41725501,0
+VPV.US,D,20170125,000000,9.72989,9.7526,9.70224,9.70224,80438.967580994,0
+VPV.US,D,20170126,000000,9.67753,9.74668,9.67753,9.73877,104916.91495929,0
+VPV.US,D,20170127,000000,9.721,9.85927,9.721,9.82964,100429.74687473,0
+VPV.US,D,20170130,000000,9.80199,9.84347,9.80199,9.84347,24245.084413619,0
+VPV.US,D,20170131,000000,9.86717,9.87607,9.82272,9.87607,43083.69825603,0
+VPV.US,D,20170201,000000,9.87607,9.87607,9.82272,9.85927,20917.168914076,0
+VPV.US,D,20170202,000000,9.85927,9.85927,9.82964,9.82964,18740.406418177,0
+VPV.US,D,20170203,000000,9.83458,9.86717,9.82964,9.8494,23394.628368711,0
+VPV.US,D,20170206,000000,9.8494,9.86717,9.82272,9.84347,29848.982280967,0
+VPV.US,D,20170207,000000,9.82964,9.87607,9.82964,9.8494,56303.227516006,0
+VPV.US,D,20170208,000000,9.86717,9.90273,9.86717,9.87607,38883.052862783,0
+VPV.US,D,20170209,000000,9.85927,9.86916,9.81385,9.82272,52833.56934231,0
+VPV.US,D,20170210,000000,9.81385,9.83458,9.80199,9.81385,156037.42283971,0
+VPV.US,D,20170213,000000,9.80989,9.86916,9.80396,9.84446,102609.54671364,0
+VPV.US,D,20170214,000000,9.83655,9.84446,9.78717,9.80396,90336.656027461,0
+VPV.US,D,20170215,000000,9.76347,9.79606,9.72297,9.72297,79391.084239945,0
+VPV.US,D,20170216,000000,9.74865,9.77137,9.721,9.75458,48985.255739096,0
+VPV.US,D,20170217,000000,9.78717,9.78717,9.74076,9.75458,45467.000077121,0
+VPV.US,D,20170221,000000,9.74076,9.77137,9.74076,9.75359,36353.958576851,0
+VPV.US,D,20170222,000000,9.77137,9.78026,9.73186,9.75458,49861.022975819,0
+VPV.US,D,20170223,000000,9.78026,9.80297,9.76347,9.78026,62980.319916216,0
+VPV.US,D,20170224,000000,9.80396,9.84446,9.80396,9.80989,50098.948178859,0
+VPV.US,D,20170227,000000,9.80989,9.83655,9.79606,9.80396,92043.642803314,0
+VPV.US,D,20170228,000000,9.82471,9.86916,9.80989,9.82964,59308.172208018,0
+VPV.US,D,20170301,000000,9.74076,9.80396,9.74076,9.79606,116035.6152988,0
+VPV.US,D,20170302,000000,9.78026,9.79507,9.74865,9.74865,33888.648494285,0
+VPV.US,D,20170303,000000,9.72297,9.75458,9.6963,9.70421,45329.30719366,0
+VPV.US,D,20170306,000000,9.72297,9.72297,9.68742,9.6963,31506.359120868,0
+VPV.US,D,20170307,000000,9.67853,9.7131,9.67853,9.6963,28237.16558633,0
+VPV.US,D,20170308,000000,9.64001,9.66964,9.64001,9.66964,35613.859328245,0
+VPV.US,D,20170309,000000,9.66964,9.66964,9.56988,9.58371,111784.34752194,0
+VPV.US,D,20170310,000000,9.58371,9.60149,9.56295,9.57679,62952.983829057,0
+VPV.US,D,20170313,000000,9.57185,9.59457,9.54025,9.54716,49432.757610346,0
+VPV.US,D,20170314,000000,9.54025,9.55506,9.50765,9.54716,50499.877457174,0
+VPV.US,D,20170315,000000,9.54716,9.64889,9.52346,9.6321,139542.62535917,0
+VPV.US,D,20170316,000000,9.64099,9.64099,9.58568,9.60149,49810.400592194,0
+VPV.US,D,20170317,000000,9.60149,9.64099,9.60149,9.60839,68408.051888547,0
+VPV.US,D,20170320,000000,9.60839,9.64791,9.60839,9.6321,21097.384599783,0
+VPV.US,D,20170321,000000,9.64099,9.74371,9.6321,9.73482,161478.31663179,0
+VPV.US,D,20170322,000000,9.75062,9.75755,9.71606,9.72494,93812.388887191,0
+VPV.US,D,20170323,000000,9.73482,9.73482,9.70618,9.71606,31986.259317638,0
+VPV.US,D,20170324,000000,9.72494,9.74371,9.71606,9.72494,40010.91956996,0
+VPV.US,D,20170327,000000,9.75755,9.78914,9.75755,9.75755,42757.690105481,0
+VPV.US,D,20170328,000000,9.76644,9.78223,9.73482,9.75755,35520.714142374,0
+VPV.US,D,20170329,000000,9.76644,9.79705,9.75755,9.78223,58902.180691342,0
+VPV.US,D,20170330,000000,9.77433,9.79014,9.75755,9.78125,50357.122335349,0
+VPV.US,D,20170331,000000,9.78223,9.79705,9.74371,9.78223,31834.392166761,0
+VPV.US,D,20170403,000000,9.83952,9.83952,9.80693,9.81088,35501.477636595,0
+VPV.US,D,20170404,000000,9.80693,9.80693,9.78125,9.80693,70014.806344821,0
+VPV.US,D,20170405,000000,9.77433,9.80693,9.76644,9.80693,51352.358397427,0
+VPV.US,D,20170406,000000,9.79705,9.82569,9.79705,9.82569,23439.1760663,0
+VPV.US,D,20170407,000000,9.83952,9.85532,9.82569,9.84743,55286.730052805,0
+VPV.US,D,20170410,000000,9.84743,9.90767,9.84743,9.90767,18151.161872777,0
+VPV.US,D,20170411,000000,9.94225,9.95018,9.91854,9.94919,48315.015379895,0
+VPV.US,D,20170412,000000,9.93232,9.96693,9.91854,9.96693,58340.272233097,0
+VPV.US,D,20170413,000000,9.96693,10.0005,9.96693,9.99263,44976.975403626,0
+VPV.US,D,20170417,000000,9.96693,10.0095,9.96693,9.99263,52394.167052441,0
+VPV.US,D,20170418,000000,9.99263,10.0696,9.99263,10.0696,87633.420741857,0
+VPV.US,D,20170419,000000,10.0459,10.0459,10.0095,10.0163,24957.847575067,0
+VPV.US,D,20170420,000000,10.0163,10.0232,9.9748,9.99263,48889.073210208,0
+VPV.US,D,20170421,000000,9.98376,10.0242,9.98376,10.0005,41435.433445183,0
+VPV.US,D,20170424,000000,9.99263,9.99263,9.94225,9.98376,101488.76714017,0
+VPV.US,D,20170425,000000,9.94919,9.94919,9.89286,9.90965,81926.253211913,0
+VPV.US,D,20170426,000000,9.89286,9.96693,9.89187,9.95802,62294.892841926,0
+VPV.US,D,20170427,000000,9.92646,9.9748,9.92646,9.95802,29984.650269085,0
+VPV.US,D,20170428,000000,9.9748,9.9748,9.93232,9.94919,39897.525430639,0
+VPV.US,D,20170501,000000,9.96693,9.99263,9.94225,9.95802,61537.581982887,0
+VPV.US,D,20170502,000000,9.95802,10.0005,9.95802,10.0005,37575.982917571,0
+VPV.US,D,20170503,000000,9.98376,10.0095,9.98376,9.99263,19635.410160677,0
+VPV.US,D,20170504,000000,9.99263,9.99263,9.96693,9.99263,28346.509934961,0
+VPV.US,D,20170505,000000,9.96693,9.99263,9.96693,9.98376,12689.00667958,0
+VPV.US,D,20170508,000000,9.96693,9.98376,9.94225,9.96693,35584.498345742,0
+VPV.US,D,20170509,000000,9.99263,9.99263,9.90965,9.91854,32131.039334808,0
+VPV.US,D,20170510,000000,9.94423,9.95405,9.85927,9.87607,74434.140435332,0
+VPV.US,D,20170511,000000,9.8494,9.91163,9.8494,9.91163,87090.748789391,0
+VPV.US,D,20170512,000000,9.94423,9.97679,9.92846,9.97679,25958.145875508,0
+VPV.US,D,20170515,000000,9.98575,10.0105,9.98078,10.0035,45415.365245824,0
+VPV.US,D,20170516,000000,9.96893,10.0182,9.96893,9.98575,27415.058076252,0
+VPV.US,D,20170517,000000,10.0105,10.0479,10.0105,10.0479,33997.992842917,0
+VPV.US,D,20170518,000000,10.0479,10.0647,9.92846,9.95018,106845.62777542,0
+VPV.US,D,20170519,000000,9.94423,9.98575,9.94423,9.95996,14221.852455762,0
+VPV.US,D,20170522,000000,9.95996,9.98575,9.95018,9.95018,49804.325906158,0
+VPV.US,D,20170523,000000,9.98575,10.0035,9.95996,9.96893,28298.924894353,0
+VPV.US,D,20170524,000000,9.95996,9.9985,9.95996,9.96893,46733.572115433,0
+VPV.US,D,20170525,000000,9.97679,9.98575,9.94423,9.95996,52108.656808793,0
+VPV.US,D,20170526,000000,9.97679,10.0035,9.95018,10.0035,36196.016739938,0
+VPV.US,D,20170530,000000,10.0105,10.0182,9.99462,10.0182,23931.225635141,0
+VPV.US,D,20170531,000000,10.04,10.0559,10.0252,10.0559,73317.410652552,0
+VPV.US,D,20170601,000000,10.0559,10.0716,10.0479,10.0559,54810.879646725,0
+VPV.US,D,20170602,000000,10.0983,10.1151,10.0647,10.0796,51741.138303671,0
+VPV.US,D,20170605,000000,10.0559,10.0806,10.0479,10.0647,34493.079754775,0
+VPV.US,D,20170606,000000,10.0806,10.1221,10.0806,10.1221,35731.303258255,0
+VPV.US,D,20170607,000000,10.0894,10.1151,10.0894,10.0894,28407.256795312,0
+VPV.US,D,20170608,000000,10.0716,10.1081,10.0559,10.0647,30503.023477409,0
+VPV.US,D,20170609,000000,10.0559,10.0657,10.0332,10.04,24628.802081502,0
+VPV.US,D,20170612,000000,10.0736,10.0736,10.0262,10.0262,21039.67508245,0
+VPV.US,D,20170613,000000,10.0342,10.0419,10.0124,10.0124,43986.80157991,0
+VPV.US,D,20170614,000000,10.0419,10.1101,10.0419,10.0579,94103.973816874,0
+VPV.US,D,20170615,000000,10.0342,10.0657,10.0342,10.0489,15749.63599358,0
+VPV.US,D,20170616,000000,10.0419,10.1318,10.0419,10.1318,70855.137913005,0
+VPV.US,D,20170619,000000,10.1171,10.1318,10.1003,10.1091,60438.063810541,0
+VPV.US,D,20170620,000000,10.1171,10.1535,10.1091,10.1101,27448.468849444,0
+VPV.US,D,20170621,000000,10.1003,10.1318,10.1003,10.1171,23739.873025037,0
+VPV.US,D,20170622,000000,10.1535,10.1694,10.1398,10.1694,39658.587779926,0
+VPV.US,D,20170623,000000,10.1535,10.1615,10.1091,10.1615,33709.445256252,0
+VPV.US,D,20170626,000000,10.1477,10.1951,10.1398,10.1398,28276.651045558,0
+VPV.US,D,20170627,000000,10.1535,10.1535,10.1003,10.125,67119.20600144,0
+VPV.US,D,20170628,000000,10.1091,10.1527,10.1091,10.1398,16821.818078769,0
+VPV.US,D,20170629,000000,10.1091,10.1091,10.0262,10.0419,75197.525980404,0
+VPV.US,D,20170630,000000,10.0736,10.0736,10.0124,10.0489,48571.16464104,0
+VPV.US,D,20170703,000000,10.0579,10.0914,10.0579,10.0824,34932.482044645,0
+VPV.US,D,20170705,000000,10.0824,10.1003,10.0806,10.1003,30895.853174344,0
+VPV.US,D,20170706,000000,10.0489,10.0824,10.0342,10.0579,35516.664351684,0
+VPV.US,D,20170707,000000,10.0579,10.0657,10.0419,10.0489,16181.951149742,0
+VPV.US,D,20170710,000000,10.0419,10.0914,10.0419,10.0914,22668.70338752,0
+VPV.US,D,20170711,000000,10.0579,10.1171,10.0489,10.1091,32729.395909262,0
+VPV.US,D,20170712,000000,10.1318,10.1418,10.1171,10.125,36965.476971047,0
+VPV.US,D,20170713,000000,10.1091,10.1477,10.1091,10.125,34194.407691384,0
+VPV.US,D,20170714,000000,10.1477,10.1951,10.1477,10.1773,54229.734682703,0
+VPV.US,D,20170717,000000,10.1694,10.1901,10.125,10.1477,31025.446476425,0
+VPV.US,D,20170718,000000,10.1477,10.205,10.1477,10.205,60967.573943264,0
+VPV.US,D,20170719,000000,10.205,10.2148,10.1575,10.2148,24330.130018111,0
+VPV.US,D,20170720,000000,10.2405,10.2405,10.1951,10.201,23774.296245902,0
+VPV.US,D,20170721,000000,10.205,10.2405,10.1615,10.1694,31427.388202412,0
+VPV.US,D,20170724,000000,10.1615,10.1872,10.1615,10.1773,48784.79109994,0
+VPV.US,D,20170725,000000,10.1694,10.1872,10.1535,10.1615,81938.402583983,0
+VPV.US,D,20170726,000000,10.1615,10.2218,10.1535,10.205,37903.003515793,0
+VPV.US,D,20170727,000000,10.1694,10.2238,10.1694,10.2238,43136.345535002,0
+VPV.US,D,20170728,000000,10.1951,10.2405,10.1951,10.2317,71655.984021961,0
+VPV.US,D,20170731,000000,10.2494,10.2672,10.2317,10.2672,33221.445478101,0
+VPV.US,D,20170801,000000,10.2573,10.3264,10.2573,10.3177,59740.487364181,0
+VPV.US,D,20170802,000000,10.3177,10.3177,10.291,10.3087,57191.144124798,0
+VPV.US,D,20170803,000000,10.3027,10.3601,10.3027,10.3344,31298.807348002,0
+VPV.US,D,20170804,000000,10.3354,10.3354,10.275,10.284,36332.697175728,0
+VPV.US,D,20170807,000000,10.284,10.3432,10.284,10.3087,42106.686252057,0
+VPV.US,D,20170808,000000,10.291,10.3177,10.2672,10.2672,25193.747882762,0
+VPV.US,D,20170809,000000,10.292,10.3364,10.2158,10.2158,38775.733409496,0
+VPV.US,D,20170810,000000,10.2158,10.2652,10.1704,10.207,68408.051888547,0
+VPV.US,D,20170811,000000,10.0134,10.277,9.87607,10.2593,161003.47867338,0
+VPV.US,D,20170814,000000,10.2593,10.277,10.1971,10.1971,32126.989544117,0
+VPV.US,D,20170815,000000,10.1793,10.1803,10.1328,10.1338,57126.347473757,0
+VPV.US,D,20170816,000000,10.1259,10.1793,10.1259,10.1625,29724.451217248,0
+VPV.US,D,20170817,000000,10.1891,10.2158,10.1555,10.207,31733.14739951,0
+VPV.US,D,20170818,000000,10.207,10.2336,10.1625,10.2257,26668.884141611,0
+VPV.US,D,20170821,000000,10.1971,10.2425,10.1971,10.2425,47433.173457138,0
+VPV.US,D,20170822,000000,10.2158,10.2455,10.2158,10.2425,28341.447696598,0
+VPV.US,D,20170823,000000,10.2336,10.277,10.2257,10.277,31605.578992774,0
+VPV.US,D,20170824,000000,10.2336,10.277,10.2336,10.2573,32613.976874594,0
+VPV.US,D,20170825,000000,10.2425,10.2425,10.207,10.2158,27534.526901607,0
+VPV.US,D,20170828,000000,10.2336,10.2593,10.2208,10.2336,41051.715777301,0
+VPV.US,D,20170829,000000,10.2425,10.3147,10.2375,10.3037,103140.06929403,0
+VPV.US,D,20170830,000000,10.292,10.292,10.2336,10.2682,73610.008029909,0
+VPV.US,D,20170831,000000,10.286,10.2967,10.2593,10.2682,48623.811920011,0
+VPV.US,D,20170901,000000,10.286,10.286,10.2593,10.2682,63334.676601595,0
+VPV.US,D,20170905,000000,10.277,10.292,10.2514,10.292,118478.65153258,0
+VPV.US,D,20170906,000000,10.2682,10.2967,10.2593,10.2593,44885.8551131,0
+VPV.US,D,20170907,000000,10.2682,10.3037,10.2593,10.2593,40118.239023247,0
+VPV.US,D,20170908,000000,10.2514,10.286,10.2514,10.277,28235.140690985,0
+VPV.US,D,20170911,000000,10.2682,10.277,10.2425,10.2593,33335.852065096,0
+VPV.US,D,20170912,000000,10.2425,10.286,10.2425,10.277,24373.665268028,0
+VPV.US,D,20170913,000000,10.2593,10.277,10.2593,10.2682,51769.486838502,0
+VPV.US,D,20170914,000000,10.2514,10.286,10.2514,10.277,29703.189816126,0
+VPV.US,D,20170915,000000,10.2593,10.3037,10.2593,10.3037,42097.574223005,0
+VPV.US,D,20170918,000000,10.277,10.3037,10.2712,10.292,62487.257899703,0
+VPV.US,D,20170919,000000,10.2967,10.2967,10.286,10.292,36261.825838652,0
+VPV.US,D,20170920,000000,10.277,10.292,10.2158,10.2158,36822.721849223,0
+VPV.US,D,20170921,000000,10.2257,10.2455,10.1891,10.1971,48804.027605717,0
+VPV.US,D,20170922,000000,10.207,10.2158,10.1625,10.1793,108059.55253477,0
+VPV.US,D,20170925,000000,10.1793,10.207,10.1793,10.1971,59142.130789726,0
+VPV.US,D,20170926,000000,10.1891,10.2247,10.1793,10.2158,31186.425656354,0
+VPV.US,D,20170927,000000,10.1971,10.1971,10.125,10.1625,73634.306774048,0
+VPV.US,D,20170928,000000,10.1398,10.1625,10.1318,10.1625,42402.32097243,0
+VPV.US,D,20170929,000000,10.1318,10.1497,10.1091,10.1398,91336.954327902,0
+VPV.US,D,20171002,000000,10.125,10.1625,10.1171,10.1487,29672.816385951,0
+VPV.US,D,20171003,000000,10.1625,10.1625,10.1052,10.1171,57814.811891065,0
+VPV.US,D,20171004,000000,10.1091,10.1241,10.1003,10.1171,32193.811090503,0
+VPV.US,D,20171005,000000,10.1091,10.1318,10.0914,10.1091,41058.802911009,0
+VPV.US,D,20171006,000000,10.0914,10.1091,10.0657,10.1091,46642.451824907,0
+VPV.US,D,20171009,000000,10.1003,10.1171,10.0914,10.1003,19584.787777051,0
+VPV.US,D,20171010,000000,10.0914,10.1318,10.0824,10.125,62580.403085573,0
+VPV.US,D,20171011,000000,10.125,10.1318,10.1171,10.125,36287.137030464,0
+VPV.US,D,20171012,000000,10.1487,10.1555,10.1318,10.1318,37638.754673267,0
+VPV.US,D,20171013,000000,10.1487,10.1625,10.1398,10.1625,41559.964508902,0
+VPV.US,D,20171016,000000,10.1793,10.1793,10.1318,10.1625,51783.661105917,0
+VPV.US,D,20171017,000000,10.1398,10.1615,10.1318,10.1555,53190.963370708,0
+VPV.US,D,20171018,000000,10.1398,10.1497,10.0914,10.1171,64489.87939593,0
+VPV.US,D,20171019,000000,10.1625,10.1625,10.1171,10.1398,38584.380799392,0
+VPV.US,D,20171020,000000,10.1171,10.1171,10.0914,10.1171,47558.716968528,0
+VPV.US,D,20171023,000000,10.1091,10.125,10.1003,10.125,36258.788495634,0
+VPV.US,D,20171024,000000,10.1003,10.1091,10.0815,10.1003,52244.324796909,0
+VPV.US,D,20171025,000000,10.0736,10.0736,10.0489,10.0736,61776.519633601,0
+VPV.US,D,20171026,000000,10.0489,10.0519,10.0302,10.0419,52035.760576373,0
+VPV.US,D,20171027,000000,10.0114,10.0252,9.98575,10.0035,98451.424122636,0
+VPV.US,D,20171030,000000,10.0342,10.0342,10.0114,10.0342,28343.472591943,0
+VPV.US,D,20171031,000000,10.039,10.039,10.0035,10.0192,37736.9620975,0
+VPV.US,D,20171101,000000,10.0192,10.0192,9.95504,9.98575,121428.92405028,0
+VPV.US,D,20171102,000000,9.98575,9.99462,9.95018,9.97679,84010.882969613,0
+VPV.US,D,20171103,000000,9.95996,9.96893,9.95018,9.96893,60269.997496904,0
+VPV.US,D,20171106,000000,9.96893,10.0035,9.96893,9.97679,50258.914911116,0
+VPV.US,D,20171107,000000,9.98575,10.0192,9.98575,10.0192,116158.12146718,0
+VPV.US,D,20171108,000000,10.0262,10.0579,10.0262,10.0489,77386.437848373,0
+VPV.US,D,20171109,000000,10.0192,10.0489,10.0114,10.0419,57720.654257521,0
+VPV.US,D,20171110,000000,9.99462,10.0035,9.95018,9.96893,79701.905675406,0
+VPV.US,D,20171113,000000,9.95996,9.99551,9.95996,9.99462,79721.142181184,0
+VPV.US,D,20171114,000000,10.0114,10.0262,9.96893,10.0192,78626.686247199,0
+VPV.US,D,20171115,000000,10.0114,10.0262,9.99462,10.0192,78104.263248184,0
+VPV.US,D,20171116,000000,9.99462,10.0419,9.99462,10.0262,72433.54383445,0
+VPV.US,D,20171117,000000,10.0114,10.0419,10.0114,10.0192,34221.743778542,0
+VPV.US,D,20171120,000000,10.0192,10.0342,9.97679,9.99462,79592.561326774,0
+VPV.US,D,20171121,000000,10.0035,10.0419,9.96893,10.0419,107188.8475364,0
+VPV.US,D,20171122,000000,10.0489,10.0489,9.99462,10.0192,57027.127601851,0
+VPV.US,D,20171124,000000,9.99462,10.0342,9.97679,10.0342,34439.420028132,0
+VPV.US,D,20171127,000000,10.0262,10.0342,9.97679,10.0192,81198.303335377,0
+VPV.US,D,20171128,000000,10.0262,10.0262,9.98575,10.0114,68993.246643257,0
+VPV.US,D,20171129,000000,9.99462,10.0035,9.94225,10.0035,51721.901797894,0
+VPV.US,D,20171130,000000,9.96893,10.0114,9.93232,9.99462,96031.674185334,0
+VPV.US,D,20171201,000000,10.0419,10.0657,9.96893,10.0657,104993.86098241,0
+VPV.US,D,20171204,000000,10.0489,10.0579,9.98575,10.0579,84917.02363651,0
+VPV.US,D,20171205,000000,10.0342,10.0776,10.0035,10.0657,70864.249942058,0
+VPV.US,D,20171206,000000,10.0579,10.1328,10.0579,10.1181,96000.288307487,0
+VPV.US,D,20171207,000000,10.0914,10.1565,10.0914,10.1408,53548.357399104,0
+VPV.US,D,20171208,000000,10.1101,10.1328,10.0736,10.1181,95356.37158777,0
+VPV.US,D,20171211,000000,10.1013,10.1328,10.0736,10.1328,89932.68940613,0
+VPV.US,D,20171212,000000,10.1013,10.1131,10.0736,10.1101,90426.763870314,0
+VPV.US,D,20171213,000000,10.1013,10.1635,10.1013,10.1408,56792.239741828,0
+VPV.US,D,20171214,000000,10.1408,10.1635,10.1181,10.1181,108556.66434197,0
+VPV.US,D,20171215,000000,10.1013,10.1318,10.0914,10.0914,97079.557526384,0
+VPV.US,D,20171218,000000,10.0579,10.0736,10.0489,10.0736,166712.67109867,0
+VPV.US,D,20171219,000000,10.0489,10.0914,10.0342,10.0824,164309.12032413,0
+VPV.US,D,20171220,000000,10.0419,10.0824,10.0182,10.0736,131241.56689225,0
+VPV.US,D,20171221,000000,10.0419,10.1013,10.0419,10.0914,169853.28377881,0
+VPV.US,D,20171222,000000,10.0914,10.0914,10.0342,10.0824,75987.235164963,0
+VPV.US,D,20171226,000000,10.0579,10.1101,10.0489,10.1013,71998.19133527,0
+VPV.US,D,20171227,000000,10.1013,10.1328,10.0824,10.1013,153071.96360693,0
+VPV.US,D,20171228,000000,10.0824,10.1259,10.0579,10.1101,218758.55615176,0
+VPV.US,D,20171229,000000,10.1101,10.1328,10.0736,10.1328,100314.32784006,0
+VPV.US,D,20180102,000000,10.1181,10.1408,10.1013,10.1101,61271.308245017,0
+VPV.US,D,20180103,000000,10.1181,10.1635,10.1121,10.1635,42370.935094583,0
+VPV.US,D,20180104,000000,10.1565,10.1981,10.1565,10.1803,83601.854109917,0
+VPV.US,D,20180105,000000,10.1981,10.2168,10.1803,10.208,87830.848037996,0
+VPV.US,D,20180108,000000,10.2168,10.2168,10.1565,10.2168,115782.50338067,0
+VPV.US,D,20180109,000000,10.2257,10.2257,10.1181,10.1497,84171.862149543,0
+VPV.US,D,20180110,000000,10.1181,10.1259,10.0914,10.0914,134685.91387413,0
+VPV.US,D,20180111,000000,10.0914,10.1161,10.0824,10.1013,38979.235391671,0
+VPV.US,D,20180112,000000,10.0914,10.1091,10.0824,10.0824,36048.199379751,0
+VPV.US,D,20180116,000000,10.1565,10.1565,10.0824,10.0914,45839.580820605,0
+VPV.US,D,20180117,000000,10.1328,10.1328,10.0736,10.0914,52168.391221471,0
+VPV.US,D,20180118,000000,10.0914,10.0914,10.0489,10.0489,36831.833878275,0
+VPV.US,D,20180119,000000,10.0489,10.0657,10.0419,10.0419,51741.138303671,0
+VPV.US,D,20180122,000000,10.0489,10.0569,10.0342,10.0489,50984.839892306,0
+VPV.US,D,20180123,000000,10.0489,10.0914,10.0342,10.0342,63993.780036399,0
+VPV.US,D,20180124,000000,10.0657,10.0657,10.0025,10.0252,128548.45608336,0
+VPV.US,D,20180125,000000,10.0252,10.0252,9.96793,9.99362,100269.78014247,0
+VPV.US,D,20180126,000000,9.98476,9.98964,9.96395,9.98476,128563.64279845,0
+VPV.US,D,20180129,000000,9.9758,9.9758,9.86422,9.88989,93980.455200828,0
+VPV.US,D,20180130,000000,9.87013,9.88989,9.84643,9.88989,142539.47046979,0
+VPV.US,D,20180131,000000,9.90767,9.93133,9.88002,9.89878,55899.260894673,0
+VPV.US,D,20180201,000000,9.89878,9.93133,9.88002,9.92548,73126.058042448,0
+VPV.US,D,20180202,000000,9.92548,9.92944,9.88002,9.91557,107831.75180845,0
+VPV.US,D,20180205,000000,9.88989,9.89878,9.83853,9.88002,180453.61090998,0
+VPV.US,D,20180206,000000,9.85334,9.91557,9.84643,9.88989,59917.66570687,0
+VPV.US,D,20180207,000000,9.92548,9.98665,9.91557,9.94026,69032.732102486,0
+VPV.US,D,20180208,000000,9.94919,9.94919,9.85334,9.88002,55323.178169015,0
+VPV.US,D,20180209,000000,9.86323,9.89978,9.8089,9.8089,67553.546052947,0
+VPV.US,D,20180212,000000,9.82471,9.88989,9.81482,9.88989,40421.973324999,0
+VPV.US,D,20180213,000000,9.87013,9.95897,9.87013,9.88989,36935.103540872,0
+VPV.US,D,20180214,000000,9.87013,9.96096,9.87013,9.90767,95360.42137846,0
+VPV.US,D,20180215,000000,9.88002,9.95897,9.88002,9.88989,52710.050726265,0
+VPV.US,D,20180216,000000,9.88989,9.95897,9.88002,9.91557,57623.459280959,0
+VPV.US,D,20180220,000000,9.94026,9.94026,9.94026,9.94026,72408.232642638,0
+VPV.US,D,20180221,000000,9.92548,9.95802,9.89878,9.89878,77109.027186105,0
+VPV.US,D,20180222,000000,9.89878,9.92548,9.84643,9.84643,49267.728639727,0
+VPV.US,D,20180223,000000,9.85334,9.94026,9.85334,9.92548,79139.997217163,0
+VPV.US,D,20180226,000000,9.92548,9.99362,9.91557,9.98765,95279.425564659,0
+VPV.US,D,20180227,000000,9.96793,9.97679,9.92548,9.92548,77766.105725565,0
+VPV.US,D,20180228,000000,9.96793,9.98476,9.89581,9.94026,58677.417308044,0
+VPV.US,D,20180301,000000,9.94919,9.94919,9.89878,9.94919,90075.444527953,0
+VPV.US,D,20180302,000000,9.90767,9.95897,9.88989,9.93133,43660.793429361,0
+VPV.US,D,20180305,000000,9.94919,9.95018,9.89878,9.94919,72948.879699758,0
+VPV.US,D,20180306,000000,9.93133,9.97679,9.89878,9.96793,60917.96400731,0
+VPV.US,D,20180307,000000,9.98575,9.98575,9.89878,9.93044,29271.887107636,0
+VPV.US,D,20180308,000000,9.91557,9.96793,9.91557,9.91557,37064.696842953,0
+VPV.US,D,20180309,000000,9.98575,9.98575,9.90767,9.94919,68047.620517132,0
+VPV.US,D,20180312,000000,9.92548,9.97679,9.92548,9.94026,62320.204033738,0
+VPV.US,D,20180313,000000,9.95897,9.99462,9.88989,9.92548,88624.607013245,0
+VPV.US,D,20180314,000000,9.91557,9.92548,9.88989,9.89878,39570.504832417,0
+VPV.US,D,20180315,000000,9.88989,9.92944,9.88989,9.91557,76520.795088376,0
+VPV.US,D,20180316,000000,9.88989,9.92448,9.88002,9.88989,56902.596538131,0
+VPV.US,D,20180319,000000,9.86323,9.88002,9.82964,9.85334,69474.1592877,0
+VPV.US,D,20180320,000000,9.83755,9.88989,9.80693,9.87013,89460.888790739,0
+VPV.US,D,20180321,000000,9.84643,9.92548,9.82372,9.88989,100381.14938644,0
+VPV.US,D,20180322,000000,9.86323,9.89878,9.84643,9.85334,62565.216370486,0
+VPV.US,D,20180323,000000,9.84643,9.86323,9.81385,9.82372,73168.580844693,0
+VPV.US,D,20180326,000000,9.79903,9.92548,9.76741,9.82372,187730.07233233,0
+VPV.US,D,20180327,000000,9.82372,9.85334,9.80693,9.82372,57777.351327182,0
+VPV.US,D,20180328,000000,9.83755,9.90767,9.81385,9.89878,92423.310680506,0
+VPV.US,D,20180329,000000,9.91557,9.98575,9.89581,9.94026,73767.949866819,0
+VPV.US,D,20180402,000000,10.0035,10.0124,9.94919,9.94919,110378.05770482,0
+VPV.US,D,20180403,000000,10.0035,10.0124,9.94919,9.94919,130748.50487574,0
+VPV.US,D,20180404,000000,9.94026,9.98575,9.94026,9.97679,52079.29582629,0
+VPV.US,D,20180405,000000,9.97679,9.98575,9.9343,9.97679,49988.591382554,0
+VPV.US,D,20180406,000000,9.99462,10.0035,9.97679,9.97679,24233.947489223,0
+VPV.US,D,20180409,000000,9.97679,10.0509,9.97679,10.0439,71221.643970455,0
+VPV.US,D,20180410,000000,10.0598,10.0598,9.99462,9.99462,31490.159958108,0
+VPV.US,D,20180411,000000,10.0598,10.0598,9.99362,10.0202,104375.2554545,0
+VPV.US,D,20180412,000000,10.0361,10.0361,10.0124,10.0361,39680.861628721,0
+VPV.US,D,20180413,000000,10.0272,10.0479,9.98575,9.99462,48636.973739753,0
+VPV.US,D,20180416,000000,9.98575,10.0035,9.95897,10.0035,24503.258570109,0
+VPV.US,D,20180417,000000,9.99462,10.0361,9.97679,9.99462,54143.67663054,0
+VPV.US,D,20180418,000000,9.99462,10.0124,9.97679,9.99462,41044.628643593,0
+VPV.US,D,20180419,000000,10.0124,10.0124,9.94026,9.96793,47192.21091108,0
+VPV.US,D,20180420,000000,9.98575,9.99362,9.93133,9.93133,33611.237832018,0
+VPV.US,D,20180423,000000,9.91557,9.94026,9.89384,9.94026,78195.38353871,0
+VPV.US,D,20180424,000000,9.93133,9.93133,9.89781,9.92548,60298.346031734,0
+VPV.US,D,20180425,000000,9.91557,9.91557,9.87902,9.88891,26059.390642759,0
+VPV.US,D,20180426,000000,9.88891,9.91557,9.86223,9.88891,66040.949230216,0
+VPV.US,D,20180427,000000,9.94919,9.95897,9.89781,9.92548,43293.27492424,0
+VPV.US,D,20180430,000000,9.95897,9.9748,9.92448,9.96395,62141.000795704,0
+VPV.US,D,20180501,000000,9.96793,10.0124,9.94919,9.99462,43701.291336262,0
+VPV.US,D,20180502,000000,10.0035,10.0272,9.97679,10.0035,25054.030103956,0
+VPV.US,D,20180503,000000,9.98575,10.0439,9.98575,10.0272,61964.834900686,0
+VPV.US,D,20180504,000000,10.0202,10.0439,10.0124,10.0124,34499.15444081,0
+VPV.US,D,20180507,000000,10.0272,10.0361,10.0124,10.0361,43795.448969806,0
+VPV.US,D,20180508,000000,10.0361,10.0598,10.0035,10.0361,97864.204472579,0
+VPV.US,D,20180509,000000,10.0509,10.0598,10.0035,10.0035,96062.04761551,0
+VPV.US,D,20180510,000000,10.0598,10.0756,10.0124,10.0124,60406.677932692,0
+VPV.US,D,20180511,000000,10.0202,10.0598,10.0202,10.0598,41939.632386093,0
+VPV.US,D,20180514,000000,10.0361,10.0716,10.0272,10.0439,33815.752261865,0
+VPV.US,D,20180515,000000,10.0439,10.0439,10.0143,10.0202,30000.849431844,0
+VPV.US,D,20180516,000000,10.0202,10.0439,10.0202,10.0361,46754.833516555,0
+VPV.US,D,20180517,000000,10.0509,10.0598,10.0272,10.0361,48079.1150722,0
+VPV.US,D,20180518,000000,10.0667,10.0667,10.0439,10.0509,70154.524123628,0
+VPV.US,D,20180521,000000,10.1121,10.1121,10.0272,10.0756,37676.215237149,0
+VPV.US,D,20180522,000000,10.0272,10.0844,10.0272,10.0509,33274.092757072,0
+VPV.US,D,20180523,000000,10.0361,10.0944,10.0361,10.0509,62550.029655398,0
+VPV.US,D,20180524,000000,10.0667,10.1042,10.0667,10.0756,14281.586868439,0
+VPV.US,D,20180525,000000,10.0844,10.1201,10.0756,10.0756,26264.917520278,0
+VPV.US,D,20180529,000000,10.1042,10.1298,10.1042,10.1121,48469.919873789,0
+VPV.US,D,20180530,000000,10.0844,10.1289,10.0272,10.1201,50246.765539045,0
+VPV.US,D,20180531,000000,10.1605,10.1605,10.1289,10.1605,49892.408853666,0
+VPV.US,D,20180601,000000,10.1605,10.1951,10.1448,10.1951,21446.679046799,0
+VPV.US,D,20180604,000000,10.1773,10.205,10.1605,10.1684,112172.11498051,0
+VPV.US,D,20180605,000000,10.1684,10.1951,10.1448,10.1684,72905.34444984,0
+VPV.US,D,20180606,000000,10.1289,10.2148,10.1289,10.1448,43176.843441902,0
+VPV.US,D,20180607,000000,10.1348,10.1754,10.1289,10.1289,68899.089009714,0
+VPV.US,D,20180608,000000,10.1348,10.1535,10.1121,10.1448,49872.159900216,0
+VPV.US,D,20180611,000000,10.1042,10.1201,10.0361,10.0756,106077.17999199,0
+VPV.US,D,20180612,000000,10.0844,10.1042,10.0439,10.0598,58352.421605167,0
+VPV.US,D,20180613,000000,10.0439,10.1289,10.0439,10.0667,64344.086931087,0
+VPV.US,D,20180614,000000,10.0756,10.1201,10.0439,10.0844,65737.214928463,0
+VPV.US,D,20180615,000000,10.0509,10.0756,10.0439,10.0439,84679.09843347,0
+VPV.US,D,20180618,000000,10.0439,10.0944,10.0124,10.0667,55462.895947822,0
+VPV.US,D,20180619,000000,10.0756,10.1081,10.0361,10.1042,57819.874129428,0
+VPV.US,D,20180620,000000,10.1042,10.1448,10.0844,10.1289,78376.611672089,0
+VPV.US,D,20180621,000000,10.1348,10.1615,10.0844,10.1348,95080.985820846,0
+VPV.US,D,20180622,000000,10.1042,10.1694,10.0844,10.1535,68508.284208126,0
+VPV.US,D,20180625,000000,10.1348,10.1535,10.0598,10.0844,75048.696172546,0
+VPV.US,D,20180626,000000,10.0598,10.1042,10.0439,10.0756,56158.447498837,0
+VPV.US,D,20180627,000000,10.0844,10.1121,10.0509,10.1121,69899.387310155,0
+VPV.US,D,20180628,000000,10.1121,10.1348,10.0844,10.1348,54253.020979172,0
+VPV.US,D,20180629,000000,10.1783,10.288,10.1665,10.288,112699.60021788,0
+VPV.US,D,20180702,000000,10.3067,10.3334,10.293,10.3067,115810.85191551,0
+VPV.US,D,20180703,000000,10.3234,10.3324,10.288,10.288,29868.218786745,0
+VPV.US,D,20180705,000000,10.3334,10.3531,10.2435,10.2613,57624.471728633,0
+VPV.US,D,20180706,000000,10.3432,10.3432,10.278,10.3147,69922.673606623,0
+VPV.US,D,20180709,000000,10.3432,10.3531,10.3107,10.3432,44565.921648587,0
+VPV.US,D,20180710,000000,10.3759,10.3759,10.3334,10.362,72117.660160626,0
+VPV.US,D,20180711,000000,10.3936,10.4094,10.3531,10.362,84909.936502802,0
+VPV.US,D,20180712,000000,10.4094,10.4094,10.2524,10.278,78737.043043503,0
+VPV.US,D,20180713,000000,10.2336,10.2997,10.2336,10.2435,40277.19330783,0
+VPV.US,D,20180716,000000,10.288,10.291,10.2504,10.2524,45116.693182433,0
+VPV.US,D,20180717,000000,10.3067,10.3709,10.276,10.3709,116220.89322287,0
+VPV.US,D,20180718,000000,10.3442,10.4489,10.3344,10.3344,50821.835817032,0
+VPV.US,D,20180719,000000,10.3769,10.4589,10.3769,10.4589,102583.22307415,0
+VPV.US,D,20180720,000000,10.4026,10.4489,10.4026,10.4203,37370.456040051,0
+VPV.US,D,20180723,000000,10.4589,10.4589,10.3867,10.3867,33106.026443435,0
+VPV.US,D,20180724,000000,10.439,10.439,10.3946,10.4292,74062.57213952,0
+VPV.US,D,20180725,000000,10.439,10.439,10.4203,10.4203,35741.42773498,0
+VPV.US,D,20180726,000000,10.4489,10.4489,10.3147,10.3867,28660.36871344,0
+VPV.US,D,20180727,000000,10.4292,10.4469,10.3442,10.3442,24538.694238647,0
+VPV.US,D,20180730,000000,10.3531,10.3946,10.3531,10.3946,23922.113606089,0
+VPV.US,D,20180731,000000,10.4292,10.4756,10.3867,10.4756,65980.202369865,0
+VPV.US,D,20180801,000000,10.4589,10.4836,10.4036,10.4292,59364.869277678,0
+VPV.US,D,20180802,000000,10.4667,10.4667,10.3946,10.3946,48532.691629485,0
+VPV.US,D,20180803,000000,10.4292,10.4589,10.293,10.3147,70921.959459391,0
+VPV.US,D,20180806,000000,10.3344,10.363,10.3205,10.3491,42311.200681904,0
+VPV.US,D,20180807,000000,10.3769,10.3769,10.3344,10.3531,31403.089458272,0
+VPV.US,D,20180808,000000,10.3344,10.3769,10.3344,10.3709,21856.720354167,0
+VPV.US,D,20180809,000000,10.3709,10.3867,10.3601,10.3699,17123.527485177,0
+VPV.US,D,20180810,000000,10.3867,10.3867,10.3442,10.3769,66818.509042704,0
+VPV.US,D,20180813,000000,10.3946,10.4104,10.3946,10.4026,27178.145320883,0
+VPV.US,D,20180814,000000,10.439,10.439,10.3867,10.4292,62302.992423306,0
+VPV.US,D,20180815,000000,10.4667,10.4766,10.439,10.439,50518.101515278,0
+VPV.US,D,20180816,000000,10.4489,10.4589,10.4292,10.439,35078.274509487,0
+VPV.US,D,20180817,000000,10.4589,10.4846,10.4589,10.4846,26198.095973894,0
+VPV.US,D,20180820,000000,10.4846,10.5023,10.4292,10.4292,47805.754200622,0
+VPV.US,D,20180821,000000,10.4292,10.4846,10.4292,10.4589,43398.56948218,0
+VPV.US,D,20180822,000000,10.4667,10.4846,10.4589,10.4766,18674.597319464,0
+VPV.US,D,20180823,000000,10.4766,10.4846,10.4489,10.4667,80040.063198025,0
+VPV.US,D,20180824,000000,10.4766,10.4846,10.4589,10.4846,45428.527065565,0
+VPV.US,D,20180827,000000,10.4766,10.5023,10.4489,10.5023,48457.770501718,0
+VPV.US,D,20180828,000000,10.4589,10.5023,10.4589,10.4933,55283.692709787,0
+VPV.US,D,20180829,000000,10.4933,10.4933,10.4599,10.4846,22685.914997952,0
+VPV.US,D,20180830,000000,10.4933,10.5023,10.4736,10.5023,34800.863847219,0
+VPV.US,D,20180831,000000,10.521,10.521,10.4983,10.5053,48081.139967544,0
+VPV.US,D,20180904,000000,10.5111,10.5358,10.5023,10.521,71053.577656817,0
+VPV.US,D,20180905,000000,10.521,10.529,10.5023,10.522,36501.775937036,0
+VPV.US,D,20180906,000000,10.529,10.529,10.4933,10.4933,31349.429731628,0
+VPV.US,D,20180907,000000,10.5023,10.5023,10.439,10.4589,58675.392412698,0
+VPV.US,D,20180910,000000,10.529,10.529,10.4203,10.4589,54555.742833251,0
+VPV.US,D,20180911,000000,10.4589,10.4589,10.4026,10.4026,49087.51295402,0
+VPV.US,D,20180912,000000,10.4589,10.4589,10.4104,10.439,32808.366827717,0
+VPV.US,D,20180913,000000,10.4589,10.529,10.4203,10.439,45737.323605681,0
+VPV.US,D,20180914,000000,10.4589,10.4667,10.363,10.3769,71083.951086993,0
+VPV.US,D,20180917,000000,10.3709,10.4104,10.3234,10.3432,26042.179032326,0
+VPV.US,D,20180918,000000,10.3432,10.3531,10.2987,10.3137,83731.447411999,0
+VPV.US,D,20180919,000000,10.3234,10.3234,10.2682,10.2987,77257.856993964,0
+VPV.US,D,20180920,000000,10.3234,10.3234,10.2682,10.2987,68047.620517132,0
+VPV.US,D,20180921,000000,10.3234,10.3334,10.286,10.2987,16868.390671705,0
+VPV.US,D,20180924,000000,10.292,10.3057,10.2593,10.286,37763.285736986,0
+VPV.US,D,20180925,000000,10.286,10.2987,10.277,10.277,25023.656673781,0
+VPV.US,D,20180926,000000,10.2987,10.3234,10.2514,10.2987,57261.003014201,0
+VPV.US,D,20180927,000000,10.3334,10.3334,10.3234,10.3294,33124.250501541,0
+VPV.US,D,20180928,000000,10.3867,10.3867,10.3432,10.3709,67383.454843965,0
+VPV.US,D,20181001,000000,10.3769,10.4589,10.3709,10.4203,48799.977815027,0
+VPV.US,D,20181002,000000,10.4489,10.4627,10.4292,10.4489,135056.46972227,0
+VPV.US,D,20181003,000000,10.439,10.439,10.3234,10.3234,73404.481152388,0
+VPV.US,D,20181004,000000,10.3531,10.363,10.2593,10.277,30426.077454299,0
+VPV.US,D,20181005,000000,10.292,10.292,10.2514,10.2593,78075.914713354,0
+VPV.US,D,20181008,000000,10.3709,10.3709,10.2997,10.3057,48393.98629835,0
+VPV.US,D,20181009,000000,10.3709,10.3709,10.2682,10.3137,50527.213544331,0
+VPV.US,D,20181010,000000,10.3234,10.3234,10.2593,10.2682,20537.501036884,0
+VPV.US,D,20181011,000000,10.3234,10.3234,10.1665,10.1862,45215.913054338,0
+VPV.US,D,20181012,000000,10.1764,10.1862,10.1585,10.1665,38692.712700351,0
+VPV.US,D,20181015,000000,10.2228,10.2228,10.1665,10.1862,37608.381243092,0
+VPV.US,D,20181016,000000,10.2514,10.2514,10.1161,10.1585,64694.393825776,0
+VPV.US,D,20181017,000000,10.2228,10.2228,10.1862,10.204,38746.372426994,0
+VPV.US,D,20181018,000000,10.204,10.204,10.1665,10.204,17014.183136547,0
+VPV.US,D,20181019,000000,10.2138,10.2692,10.1813,10.2692,74935.302033224,0
+VPV.US,D,20181022,000000,10.2997,10.2997,10.2514,10.2692,22655.541567777,0
+VPV.US,D,20181023,000000,10.277,10.287,10.2514,10.2603,15595.743947358,0
+VPV.US,D,20181024,000000,10.2997,10.2997,10.2692,10.293,22886.379637109,0
+VPV.US,D,20181025,000000,10.3541,10.3541,10.2692,10.2997,23655.839868218,0
+VPV.US,D,20181026,000000,10.3344,10.3541,10.287,10.3442,58773.599836932,0
+VPV.US,D,20181029,000000,10.4312,10.4312,10.2514,10.3067,58521.500366477,0
+VPV.US,D,20181030,000000,10.2692,10.3224,10.2415,10.2415,34357.411766659,0
+VPV.US,D,20181031,000000,10.2997,10.2997,10.1665,10.204,83127.01615151,0
+VPV.US,D,20181101,000000,10.2603,10.2997,10.2514,10.277,110602.82108811,0
+VPV.US,D,20181102,000000,10.2692,10.3442,10.2317,10.2692,31842.491748142,0
+VPV.US,D,20181105,000000,10.2415,10.2514,10.1318,10.1318,44075.896975091,0
+VPV.US,D,20181106,000000,10.1585,10.209,10.1497,10.1665,50043.263556871,0
+VPV.US,D,20181107,000000,10.2415,10.2514,10.2138,10.2415,33890.673389631,0
+VPV.US,D,20181108,000000,10.204,10.293,10.204,10.284,27998.227935617,0
+VPV.US,D,20181109,000000,10.3442,10.3442,10.293,10.3067,40063.56684893,0
+VPV.US,D,20181112,000000,10.364,10.364,10.287,10.287,51489.038833216,0
+VPV.US,D,20181113,000000,10.3244,10.3244,10.2514,10.2603,39447.998664043,0
+VPV.US,D,20181114,000000,10.2603,10.3067,10.2228,10.2415,37327.933237806,0
+VPV.US,D,20181115,000000,10.2692,10.2692,10.1941,10.2228,35870.00858939,0
+VPV.US,D,20181116,000000,10.277,10.3067,10.1575,10.1852,97274.959927179,0
+VPV.US,D,20181119,000000,10.2228,10.2228,10.1398,10.1852,56246.530446344,0
+VPV.US,D,20181120,000000,10.1575,10.1852,10.0983,10.0983,113543.98157675,0
+VPV.US,D,20181121,000000,10.1575,10.1575,10.0983,10.1241,25657.448916772,0
+VPV.US,D,20181123,000000,10.0884,10.1308,10.0884,10.1081,10887.862270182,0
+VPV.US,D,20181126,000000,10.1497,10.1575,10.1081,10.1308,29501.712729296,0
+VPV.US,D,20181127,000000,10.1941,10.1941,10.1575,10.1645,56962.33095081,0
+VPV.US,D,20181128,000000,10.1497,10.204,10.1308,10.1655,46917.837591829,0
+VPV.US,D,20181129,000000,10.1754,10.2692,10.1754,10.2228,52348.606907177,0
+VPV.US,D,20181130,000000,10.2415,10.2692,10.1575,10.1941,85846.450599875,0
+VPV.US,D,20181203,000000,10.1941,10.2514,10.1754,10.2326,28614.808568176,0
+VPV.US,D,20181204,000000,10.277,10.3244,10.2415,10.3147,126453.70184894,0
+VPV.US,D,20181206,000000,10.3956,10.3956,10.277,10.3442,94471.492321996,0
+VPV.US,D,20181207,000000,10.3344,10.3442,10.287,10.3344,40283.267993866,0
+VPV.US,D,20181210,000000,10.2997,10.3788,10.2997,10.3541,31270.458813173,0
+VPV.US,D,20181211,000000,10.3541,10.3719,10.2997,10.2997,81214.502498137,0
+VPV.US,D,20181212,000000,10.3541,10.3541,10.204,10.2228,72857.759409231,0
+VPV.US,D,20181213,000000,10.2415,10.277,10.1348,10.1398,98502.046506262,0
+VPV.US,D,20181214,000000,10.1398,10.204,10.0776,10.1852,120423.56351147,0
+VPV.US,D,20181217,000000,10.1071,10.1852,10.0874,10.1141,53718.448608086,0
+VPV.US,D,20181218,000000,10.0974,10.1941,10.0974,10.1754,99640.037690165,0
+VPV.US,D,20181219,000000,10.1298,10.2514,10.1298,10.1941,68274.408795775,0
+VPV.US,D,20181220,000000,10.1852,10.2228,10.0617,10.0776,106117.67789889,0
+VPV.US,D,20181221,000000,10.0974,10.1754,10.0974,10.1497,40001.807540908,0
+VPV.US,D,20181224,000000,10.1497,10.3897,10.1497,10.293,77002.720180492,0
+VPV.US,D,20181226,000000,10.287,10.4054,10.205,10.2228,69484.283764425,0
+VPV.US,D,20181227,000000,10.3077,10.3966,10.1655,10.204,130493.36806226,0
+VPV.US,D,20181228,000000,10.2138,10.3798,10.1852,10.2997,85630.79924563,0
+VPV.US,D,20181231,000000,10.2692,10.4054,10.2514,10.287,82685.588966296,0
+VPV.US,D,20190102,000000,10.3157,10.443,10.293,10.443,59432.703271737,0
+VPV.US,D,20190103,000000,10.4983,10.5655,10.4529,10.5398,32458.059933028,0
+VPV.US,D,20190104,000000,10.5556,10.6554,10.5398,10.601,71511.204004793,0
+VPV.US,D,20190107,000000,10.6612,10.6811,10.5744,10.6208,54517.269821697,0
+VPV.US,D,20190108,000000,10.6109,10.6296,10.6109,10.6109,33610.225384346,0
+VPV.US,D,20190109,000000,10.6296,10.6296,10.601,10.6188,93975.392962466,0
+VPV.US,D,20190110,000000,10.7196,10.7196,10.6109,10.6109,74940.364271587,0
+VPV.US,D,20190111,000000,10.6296,10.6366,10.5942,10.6208,49553.238883375,0
+VPV.US,D,20190114,000000,10.6712,10.6712,10.5477,10.5487,63250.643444776,0
+VPV.US,D,20190115,000000,10.601,10.601,10.5329,10.5329,59614.943852788,0
+VPV.US,D,20190116,000000,10.5842,10.6366,10.5329,10.6119,88758.250106017,0
+VPV.US,D,20190117,000000,10.6208,10.6366,10.6109,10.6109,35974.290699659,0
+VPV.US,D,20190118,000000,10.6208,10.6622,10.6109,10.6465,10880.775136475,0
+VPV.US,D,20190122,000000,10.6366,10.6622,10.6109,10.6366,24732.071744097,0
+VPV.US,D,20190123,000000,10.6465,10.7107,10.6465,10.6821,115283.36667813,0
+VPV.US,D,20190124,000000,10.6722,10.6919,10.6563,10.6722,75883.965502368,0
+VPV.US,D,20190125,000000,10.6821,10.7641,10.6622,10.7294,79055.964060344,0
+VPV.US,D,20190128,000000,10.7471,10.7471,10.6821,10.6821,24878.876656611,0
+VPV.US,D,20190129,000000,10.7294,10.7471,10.6821,10.7206,76571.417472002,0
+VPV.US,D,20190130,000000,10.7206,10.7551,10.7018,10.7551,43499.814249431,0
+VPV.US,D,20190131,000000,10.7641,10.8608,10.7226,10.8193,115526.35411953,0
+VPV.US,D,20190201,000000,10.8875,10.8875,10.7641,10.8776,103175.50496257,0
+VPV.US,D,20190204,000000,10.8964,10.8964,10.8322,10.8608,52599.69392996,0
+VPV.US,D,20190205,000000,10.8875,10.8875,10.8233,10.8233,15032.823041443,0
+VPV.US,D,20190206,000000,10.8322,10.8608,10.8322,10.851,18285.817413219,0
+VPV.US,D,20190207,000000,10.8776,10.8776,10.8242,10.8411,41433.408549837,0
+VPV.US,D,20190208,000000,10.8411,10.851,10.8242,10.8242,47493.920317488,0
+VPV.US,D,20190211,000000,10.851,10.8608,10.7808,10.8203,54968.821483636,0
+VPV.US,D,20190212,000000,10.851,10.8608,10.7965,10.8065,52056.009529823,0
+VPV.US,D,20190213,000000,10.8065,10.8322,10.8065,10.8242,21614.745360436,0
+VPV.US,D,20190214,000000,10.8242,10.8687,10.8242,10.8322,27832.186517326,0
+VPV.US,D,20190215,000000,10.8687,10.8687,10.8411,10.851,40772.280219688,0
+VPV.US,D,20190219,000000,10.9063,10.9063,10.8568,10.8875,35838.622711542,0
+VPV.US,D,20190220,000000,10.9063,10.923,10.8875,10.923,31506.359120868,0
+VPV.US,D,20190221,000000,10.9151,10.9151,10.8717,10.8875,24222.810564824,0
+VPV.US,D,20190222,000000,10.933,10.933,10.9063,10.933,24302.793930953,0
+VPV.US,D,20190225,000000,10.933,10.933,10.8875,10.9151,12432.857418435,0
+VPV.US,D,20190226,000000,10.9063,10.9427,10.9063,10.9063,30400.766262487,0
+VPV.US,D,20190227,000000,10.9063,10.9427,10.8875,10.9427,44132.594044752,0
+VPV.US,D,20190228,000000,10.9427,10.9606,10.9063,10.9606,51167.080473358,0
+VPV.US,D,20190301,000000,10.9606,10.9872,10.9063,10.9527,74708.513754582,0
+VPV.US,D,20190304,000000,10.9527,11.0228,10.933,10.9694,45701.887937144,0
+VPV.US,D,20190305,000000,11.005,11.005,10.923,10.9694,61868.652371798,0
+VPV.US,D,20190306,000000,10.9694,10.9784,10.8964,10.8964,114659.69891187,0
+VPV.US,D,20190307,000000,10.9527,10.9694,10.9427,10.9427,51433.354211228,0
+VPV.US,D,20190308,000000,10.9606,10.9872,10.9417,10.9784,66613.994612857,0
+VPV.US,D,20190311,000000,10.9606,10.9784,10.933,10.933,50940.292194715,0
+VPV.US,D,20190312,000000,10.9951,10.9951,10.923,10.9872,169897.83147638,0
+VPV.US,D,20190313,000000,10.9951,11.0139,10.9694,11.0139,62441.697754439,0
+VPV.US,D,20190314,000000,11.0139,11.0139,10.9606,11.0139,72141.958904766,0
+VPV.US,D,20190315,000000,11.0228,11.0228,10.9784,10.9951,81603.282404382,0
+VPV.US,D,20190318,000000,11.0317,11.0475,10.933,11.005,83686.899714409,0
+VPV.US,D,20190319,000000,11.005,11.005,10.9427,11.005,81341.058457201,0
+VPV.US,D,20190320,000000,11.0228,11.0228,10.9902,11.0139,39820.579407528,0
+VPV.US,D,20190321,000000,11.0386,11.0752,11.0228,11.0573,75568.081828544,0
+VPV.US,D,20190322,000000,11.0752,11.0781,11.0386,11.0573,47811.828886656,0
+VPV.US,D,20190325,000000,11.0386,11.1019,11.0386,11.0663,75358.505160334,0
+VPV.US,D,20190326,000000,11.0939,11.1403,11.0663,11.1305,97494.661072113,0
+VPV.US,D,20190327,000000,11.1503,11.167,11.1019,11.167,62510.54419617,0
+VPV.US,D,20190328,000000,11.167,11.2015,11.167,11.1848,49766.865342275,0
+VPV.US,D,20190329,000000,11.1848,11.2015,11.1561,11.2015,52017.536518267,0
+VPV.US,D,20190401,000000,11.1848,11.2736,11.1848,11.2105,66756.749734682,0
+VPV.US,D,20190402,000000,11.2382,11.2569,11.2015,11.2015,40071.66643031,0
+VPV.US,D,20190403,000000,11.2569,11.2569,11.2015,11.2015,33268.018071037,0
+VPV.US,D,20190404,000000,11.2203,11.2382,11.2105,11.2105,30525.297326204,0
+VPV.US,D,20190405,000000,11.2736,11.2736,11.2015,11.2292,82527.647129383,0
+VPV.US,D,20190408,000000,11.2479,11.2816,11.16,11.2135,103758.67482193,0
+VPV.US,D,20190409,000000,11.2292,11.2292,11.2105,11.2292,35873.045932408,0
+VPV.US,D,20190410,000000,11.2479,11.2648,11.2292,11.2569,52921.652289819,0
+VPV.US,D,20190411,000000,11.2736,11.2736,11.245,11.245,19611.111416537,0
+VPV.US,D,20190412,000000,11.2382,11.3191,11.2015,11.3191,43379.332976404,0
+VPV.US,D,20190415,000000,11.2993,11.4031,11.2648,11.3546,65075.07415064,0
+VPV.US,D,20190416,000000,11.3458,11.4535,11.2993,11.4288,71846.324184394,0
+VPV.US,D,20190417,000000,11.4218,11.4218,11.2736,11.3191,30049.446920124,0
+VPV.US,D,20190418,000000,11.3092,11.3289,11.2569,11.2569,29837.84535657,0
+VPV.US,D,20190422,000000,11.3359,11.3359,11.2292,11.2569,32910.624042641,0
+VPV.US,D,20190423,000000,11.2569,11.2816,11.2569,11.2648,40761.14329529,0
+VPV.US,D,20190424,000000,11.3092,11.3833,11.2746,11.2944,21964.039807452,0
+VPV.US,D,20190425,000000,11.2993,11.2993,11.2915,11.2915,14724.026501327,0
+VPV.US,D,20190426,000000,11.3645,11.3645,11.2382,11.2479,50146.533219467,0
+VPV.US,D,20190429,000000,11.2648,11.3289,11.2479,11.3191,50615.296491839,0
+VPV.US,D,20190430,000000,11.3191,11.3359,11.2915,11.3289,74470.588551541,0
+VPV.US,D,20190501,000000,11.3734,11.3734,11.2382,11.2648,75826.255985033,0
+VPV.US,D,20190502,000000,11.2382,11.2648,11.2203,11.2292,22992.686642723,0
+VPV.US,D,20190503,000000,11.2382,11.2479,11.2015,11.2479,62851.739061806,0
+VPV.US,D,20190506,000000,11.2382,11.3359,11.2203,11.3359,104327.67041389,0
+VPV.US,D,20190507,000000,11.3645,11.3645,11.3092,11.3191,16782.332619542,0
+VPV.US,D,20190508,000000,11.3191,11.3359,11.3191,11.3269,8586.5687105652,0
+VPV.US,D,20190509,000000,11.3833,11.3833,11.2993,11.3191,13589.072660442,0
+VPV.US,D,20190510,000000,11.3191,11.3458,11.2915,11.3092,63891.522821476,0
+VPV.US,D,20190513,000000,11.3645,11.3645,11.2993,11.3191,38630.953392327,0
+VPV.US,D,20190514,000000,11.3359,11.3744,11.3359,11.3645,33313.578216299,0
+VPV.US,D,20190515,000000,11.3833,11.3833,11.3359,11.3537,68728.997800732,0
+VPV.US,D,20190516,000000,11.3359,11.3408,11.2479,11.2746,85724.956879174,0
+VPV.US,D,20190517,000000,11.3092,11.3734,11.2816,11.2816,39001.509240466,0
+VPV.US,D,20190520,000000,11.3289,11.3833,11.2993,11.3289,73041.012437956,0
+VPV.US,D,20190521,000000,11.3289,11.3645,11.3289,11.3289,65505.364411457,0
+VPV.US,D,20190522,000000,11.3645,11.4031,11.3289,11.3931,52952.025719994,0
+VPV.US,D,20190523,000000,11.4385,11.4385,11.3546,11.4218,47103.115515899,0
+VPV.US,D,20190524,000000,11.3931,11.4385,11.3833,11.3833,26029.017212583,0
+VPV.US,D,20190528,000000,11.4385,11.4385,11.3833,11.4119,29639.405612757,0
+VPV.US,D,20190529,000000,11.3931,11.4288,11.3833,11.4218,70283.104978037,0
+VPV.US,D,20190530,000000,11.4545,11.4732,11.4385,11.4732,70896.648267579,0
+VPV.US,D,20190531,000000,11.5187,11.5275,11.484,11.5275,44867.631054995,0
+VPV.US,D,20190603,000000,11.5275,11.5542,11.492,11.5542,50795.512177546,0
+VPV.US,D,20190604,000000,11.5907,11.5907,11.5404,11.5404,33827.901633935,0
+VPV.US,D,20190605,000000,11.5818,11.5818,11.5187,11.5187,43342.884860193,0
+VPV.US,D,20190606,000000,11.5818,11.5818,11.564,11.5818,23648.752734511,0
+VPV.US,D,20190607,000000,11.6104,11.7093,11.5798,11.6648,89815.245476118,0
+VPV.US,D,20190610,000000,11.6648,11.6648,11.5542,11.6481,130326.3141963,0
+VPV.US,D,20190611,000000,11.6194,11.6846,11.6194,11.6481,46810.518138542,0
+VPV.US,D,20190612,000000,11.6746,11.6846,11.6481,11.6846,16504.921957273,0
+VPV.US,D,20190613,000000,11.6846,11.6846,11.5443,11.5443,102053.71294143,0
+VPV.US,D,20190614,000000,11.6481,11.6481,11.5177,11.5177,44390.768201243,0
+VPV.US,D,20190617,000000,11.563,11.6381,11.5344,11.563,32698.010031413,0
+VPV.US,D,20190618,000000,11.6104,11.6481,11.5907,11.6104,84972.708258499,0
+VPV.US,D,20190619,000000,11.6481,11.6481,11.4998,11.5384,83388.227651018,0
+VPV.US,D,20190620,000000,11.5818,11.5818,11.49,11.5443,46172.676104862,0
+VPV.US,D,20190621,000000,11.563,11.571,11.4998,11.5177,42772.87682057,0
+VPV.US,D,20190624,000000,11.572,11.5818,11.49,11.5532,32402.37531104,0
+VPV.US,D,20190625,000000,11.5265,11.5818,11.5177,11.5483,33570.739925118,0
+VPV.US,D,20190626,000000,11.563,11.564,11.5443,11.5483,29160.51786366,0
+VPV.US,D,20190627,000000,11.6007,11.6104,11.5344,11.6104,51154.931101288,0
+VPV.US,D,20190628,000000,11.6282,11.6481,11.567,11.6094,38518.571700678,0
+VPV.US,D,20190701,000000,11.7013,11.7093,11.6481,11.6746,49705.106034251,0
+VPV.US,D,20190702,000000,11.6746,11.6924,11.6618,11.6846,50784.375253148,0
+VPV.US,D,20190703,000000,11.6924,11.7013,11.6579,11.6717,29776.086048547,0
+VPV.US,D,20190705,000000,11.6481,11.7013,11.5907,11.6104,61375.590355286,0
+VPV.US,D,20190708,000000,11.6104,11.6194,11.6007,11.6104,35859.884112665,0
+VPV.US,D,20190709,000000,11.6007,11.6104,11.5818,11.5907,84874.500834264,0
+VPV.US,D,20190710,000000,11.5907,11.6648,11.5532,11.5532,94633.483949597,0
+VPV.US,D,20190711,000000,11.5532,11.6273,11.5443,11.563,117868.14558605,0
+VPV.US,D,20190712,000000,11.5907,11.6569,11.5532,11.6381,59080.371481703,0
+VPV.US,D,20190715,000000,11.6282,11.7172,11.6282,11.6481,86482.267738212,0
+VPV.US,D,20190716,000000,11.6569,11.6658,11.6282,11.6381,47600.227323102,0
+VPV.US,D,20190717,000000,11.6569,11.6569,11.6391,11.6569,32504.632525964,0
+VPV.US,D,20190718,000000,11.6569,11.6924,11.6282,11.6746,44484.925834786,0
+VPV.US,D,20190719,000000,11.6569,11.726,11.6569,11.7172,34518.390946587,0
+VPV.US,D,20190722,000000,11.7013,11.7359,11.6746,11.726,65639.007504229,0
+VPV.US,D,20190723,000000,11.726,11.7813,11.726,11.7636,34638.872219616,0
+VPV.US,D,20190724,000000,11.7913,11.8189,11.7537,11.7813,64277.265384702,0
+VPV.US,D,20190725,000000,11.7913,11.9305,11.7813,11.9305,77440.097575017,0
+VPV.US,D,20190726,000000,11.9305,12.0758,11.9206,12.0758,88254.051165106,0
+VPV.US,D,20190729,000000,12.1221,12.2634,12.0855,12.1665,172059.4072572,0
+VPV.US,D,20190730,000000,12.2218,12.3216,12.2031,12.212,99466.909138164,0
+VPV.US,D,20190731,000000,12.3039,12.3513,12.1487,12.3226,88555.760571515,0
+VPV.US,D,20190801,000000,12.2939,12.378,12.2564,12.2742,144068.26645529,0
+VPV.US,D,20190802,000000,12.3226,12.371,12.2742,12.3226,76993.60815144,0
+VPV.US,D,20190805,000000,12.3423,12.7068,12.3325,12.4323,57021.052915816,0
+VPV.US,D,20190806,000000,12.3611,12.5122,12.3039,12.3611,43003.714889901,0
+VPV.US,D,20190807,000000,12.5024,12.7512,12.1952,12.1952,61187.275088198,0
+VPV.US,D,20190808,000000,12.1399,12.2377,12.132,12.1399,40888.711702027,0
+VPV.US,D,20190809,000000,12.1764,12.3423,12.1764,12.2664,31033.546057805,0
+VPV.US,D,20190812,000000,12.3039,12.615,12.3039,12.4955,54200.373700201,0
+VPV.US,D,20190813,000000,12.5024,12.5883,12.3503,12.45,56509.766841197,0
+VPV.US,D,20190814,000000,12.5509,12.5982,12.4767,12.5024,35205.842916223,0
+VPV.US,D,20190815,000000,12.5202,12.5784,12.3601,12.37,72928.630746308,0
+VPV.US,D,20190816,000000,12.378,12.4233,12.2297,12.3601,69432.648933128,0
+VPV.US,D,20190819,000000,12.3503,12.4145,12.3029,12.3503,69617.926857197,0
+VPV.US,D,20190820,000000,12.378,12.4145,12.3216,12.378,27339.124500813,0
+VPV.US,D,20190821,000000,12.3413,12.4233,12.3413,12.3413,33453.295995106,0
+VPV.US,D,20190822,000000,12.37,12.4233,12.3256,12.4046,61448.486587706,0
+VPV.US,D,20190823,000000,12.4145,12.45,12.3601,12.3957,24398.976459842,0
+VPV.US,D,20190826,000000,12.4323,12.4767,12.3957,12.4323,40519.16830156,0
+VPV.US,D,20190827,000000,12.4402,12.4767,12.4046,12.4767,61798.793482395,0
+VPV.US,D,20190828,000000,12.4767,12.4767,12.4362,12.45,26284.154026057,0
+VPV.US,D,20190829,000000,12.45,12.4865,12.4402,12.4767,31640.00221364,0
+VPV.US,D,20190830,000000,12.5696,12.6338,12.4955,12.6338,37499.03689446,0
+VPV.US,D,20190903,000000,12.6782,12.6782,12.37,12.4323,64977.879174079,0
+VPV.US,D,20190904,000000,12.4046,12.4233,12.2258,12.2554,89489.23732557,0
+VPV.US,D,20190905,000000,12.2367,12.3118,12.0263,12.1389,114748.79430705,0
+VPV.US,D,20190906,000000,12.1132,12.1389,12.0738,12.0835,39451.036007062,0
+VPV.US,D,20190909,000000,12.1389,12.1389,11.9927,12.0174,55711.958075259,0
+VPV.US,D,20190910,000000,11.9542,12.0174,11.9186,11.9285,35986.440071729,0
+VPV.US,D,20190911,000000,11.9809,11.9809,11.9285,11.9542,38686.638014315,0
+VPV.US,D,20190912,000000,11.9285,11.9986,11.9285,11.9374,37068.746633643,0
+VPV.US,D,20190913,000000,11.9285,11.9453,11.7142,11.8545,114964.4456613,0
+VPV.US,D,20190916,000000,11.9453,11.9631,11.7507,11.7783,34302.739592343,0
+VPV.US,D,20190917,000000,11.8258,11.8832,11.7507,11.8258,34547.75192909,0
+VPV.US,D,20190918,000000,11.8258,11.9641,11.8258,11.9196,38982.272734689,0
+VPV.US,D,20190919,000000,11.9908,12.0945,11.9908,12.0648,18633.08696489,0
+VPV.US,D,20190920,000000,12.1221,12.1221,12.0361,12.0748,11174.384961503,0
+VPV.US,D,20190923,000000,12.0748,12.1221,11.9908,12.0085,16188.025835777,0
+VPV.US,D,20190924,000000,12.0361,12.1043,11.9719,12.0273,25406.361893989,0
+VPV.US,D,20190925,000000,11.9908,12.1043,11.9641,12.0016,53419.776544695,0
+VPV.US,D,20190926,000000,12.1132,12.1221,11.9641,12.0361,57153.683560914,0
+VPV.US,D,20190927,000000,12.0273,12.0461,11.9019,12.0085,63514.892287301,0
+VPV.US,D,20190930,000000,12.0549,12.0549,11.9552,12.0184,39364.977954898,0
+VPV.US,D,20191001,000000,12.0273,12.0461,11.9552,12.0046,67498.873878632,0
+VPV.US,D,20191002,000000,11.9996,12.0361,11.9996,12.0234,33484.681872954,0
+VPV.US,D,20191003,000000,12.0549,12.0648,11.9819,11.9996,32797.229903319,0
+VPV.US,D,20191004,000000,12.0461,12.0549,12.0461,12.0549,27118.410908205,0
+VPV.US,D,20191007,000000,12.0549,12.0845,12.0273,12.0421,33734.756448064,0
+VPV.US,D,20191008,000000,12.0845,12.0945,12.0549,12.0845,28938.791823379,0
+VPV.US,D,20191009,000000,12.1221,12.1221,12.0748,12.0845,19215.244376585,0
+VPV.US,D,20191010,000000,12.0648,12.1221,11.9996,12.0461,22533.035399404,0
+VPV.US,D,20191011,000000,12.0748,12.1132,12.0085,12.0332,20631.658670428,0
+VPV.US,D,20191014,000000,12.0945,12.1043,12.0184,12.0748,22366.993981111,0
+VPV.US,D,20191015,000000,12.1221,12.1497,12.0549,12.0845,20014.065590197,0
+VPV.US,D,20191016,000000,12.0461,12.0845,11.9819,12.0224,45607.730303601,0
+VPV.US,D,20191017,000000,12.0461,12.0461,11.9908,11.9908,15193.802221372,0
+VPV.US,D,20191018,000000,12.0273,12.0461,11.9719,12.0184,39930.936203832,0
+VPV.US,D,20191021,000000,11.9819,12.0184,11.9819,11.9908,22340.670341627,0
+VPV.US,D,20191022,000000,11.9819,12.0648,11.9819,11.9996,18674.597319464,0
+VPV.US,D,20191023,000000,11.9996,12.1043,11.9819,11.9819,58224.853198432,0
+VPV.US,D,20191024,000000,12.0273,12.0648,11.9719,11.9719,13413.919213098,0
+VPV.US,D,20191025,000000,12.0549,12.0945,11.9996,12.0273,18830.514261031,0
+VPV.US,D,20191028,000000,12.0361,12.0549,11.9996,12.0204,25095.540458529,0
+VPV.US,D,20191029,000000,12.0184,12.0648,11.9719,11.9996,27535.53934928,0
+VPV.US,D,20191030,000000,11.9908,12.1043,11.9719,11.9908,50937.254851698,0
+VPV.US,D,20191031,000000,12.1043,12.1132,12.0184,12.0845,44585.158154364,0
+VPV.US,D,20191101,000000,12.0845,12.1774,12.0549,12.1774,50762.101404353,0
+VPV.US,D,20191104,000000,12.1497,12.1497,12.0945,12.135,15134.067808694,0
+VPV.US,D,20191105,000000,12.1221,12.1675,12.1221,12.1409,23144.5537936,0
+VPV.US,D,20191106,000000,12.1863,12.4174,12.1597,12.2051,81617.456671796,0
+VPV.US,D,20191107,000000,12.2051,12.2495,12.1774,12.2278,20423.09444989,0
+VPV.US,D,20191108,000000,12.1675,12.2238,12.1637,12.1724,7662.2039855627,0
+VPV.US,D,20191111,000000,12.1221,12.2051,12.1132,12.132,42385.109361997,0
+VPV.US,D,20191112,000000,12.2051,12.4095,12.2051,12.2959,46690.036865515,0
+VPV.US,D,20191113,000000,12.2683,12.5666,12.2238,12.2327,28175.406278307,0
+VPV.US,D,20191114,000000,12.2594,12.4362,12.2327,12.2397,18766.730057663,0
+VPV.US,D,20191115,000000,12.2594,12.4658,12.2238,12.2238,14753.387483829,0
+VPV.US,D,20191118,000000,12.2495,12.4737,12.2495,12.3543,34967.917713183,0
+VPV.US,D,20191119,000000,12.3543,12.4184,12.2871,12.3819,33274.092757072,0
+VPV.US,D,20191120,000000,12.4925,12.4925,12.3819,12.4095,21845.583429769,0
+VPV.US,D,20191121,000000,12.4362,12.613,12.4362,12.4995,15805.320615568,0
+VPV.US,D,20191122,000000,12.5853,12.6416,12.5281,12.5479,21128.770477631,0
+VPV.US,D,20191125,000000,12.6041,12.6041,12.4283,12.4283,28354.609516342,0
+VPV.US,D,20191126,000000,12.4925,12.5596,12.4006,12.4283,21205.716500742,0
+VPV.US,D,20191127,000000,12.4737,12.6219,12.4658,12.4826,29576.633857062,0
+VPV.US,D,20191129,000000,12.6229,12.779,12.5281,12.779,40802.653649864,0
+VPV.US,D,20191202,000000,12.7335,12.779,12.6871,12.7335,25548.10456814,0
+VPV.US,D,20191203,000000,12.6693,12.8441,12.6416,12.7522,39247.534024886,0
+VPV.US,D,20191204,000000,12.7335,12.7612,12.7068,12.7068,30548.583622672,0
+VPV.US,D,20191205,000000,12.7068,12.7522,12.7068,12.7068,25958.145875508,0
+VPV.US,D,20191206,000000,12.6515,12.6969,12.5379,12.5755,36757.925198182,0
+VPV.US,D,20191209,000000,12.5853,12.6041,12.5755,12.5853,13814.848491411,0
+VPV.US,D,20191210,000000,12.5755,12.6229,12.5755,12.5755,32538.043299156,0
+VPV.US,D,20191211,000000,12.5853,12.6229,12.5755,12.5804,15732.424383148,0
+VPV.US,D,20191212,000000,12.5745,12.5745,12.2742,12.3226,45953.987407599,0
+VPV.US,D,20191213,000000,12.3423,12.4164,12.2939,12.3423,21907.342737792,0
+VPV.US,D,20191216,000000,12.2939,12.4253,12.2939,12.374,10741.057357668,0
+VPV.US,D,20191217,000000,12.3543,12.3887,12.3039,12.3799,25978.394828958,0
+VPV.US,D,20191218,000000,12.3226,12.3325,12.2208,12.2564,53534.183131688,0
+VPV.US,D,20191219,000000,12.2664,12.3128,12.2564,12.2742,23895.789966603,0
+VPV.US,D,20191220,000000,12.2742,12.2841,12.2564,12.2693,18514.630587208,0
+VPV.US,D,20191223,000000,12.2564,12.2841,12.2564,12.2742,26718.494077563,0
+VPV.US,D,20191224,000000,12.2841,12.2939,12.2297,12.2841,31344.367493266,0
+VPV.US,D,20191226,000000,12.2367,12.2841,12.1655,12.2297,18821.402231978,0
+VPV.US,D,20191227,000000,12.2367,12.2939,12.2357,12.2664,21929.616586587,0
+VPV.US,D,20191230,000000,12.2297,12.2742,12.2297,12.2664,38737.26039794,0
+VPV.US,D,20191231,000000,12.3128,12.3226,12.2742,12.2841,41119.549771359,0
+VPV.US,D,20200102,000000,12.2742,12.3325,12.2742,12.3039,32640.30051408,0
+VPV.US,D,20200103,000000,12.2841,12.3513,12.2841,12.3128,30591.106424917,0
+VPV.US,D,20200106,000000,12.3128,12.3423,12.2939,12.3128,67065.546274797,0
+VPV.US,D,20200107,000000,12.3325,12.3513,12.3128,12.3423,23697.350222791,0
+VPV.US,D,20200108,000000,12.3611,12.3799,12.3128,12.3513,52838.631580674,0
+VPV.US,D,20200109,000000,12.3423,12.371,12.2939,12.3256,48550.91568759,0
+VPV.US,D,20200110,000000,12.3039,12.371,12.3039,12.3463,37789.60937647,0
+VPV.US,D,20200113,000000,12.371,12.3977,12.3423,12.3977,54620.539484293,0
+VPV.US,D,20200114,000000,12.4164,12.444,12.3799,12.4263,21092.32236142,0
+VPV.US,D,20200115,000000,12.4164,12.4342,12.3799,12.3887,28141.995505115,0
+VPV.US,D,20200116,000000,12.3887,12.4293,12.3423,12.3887,34306.789383034,0
+VPV.US,D,20200117,000000,12.371,12.5172,12.3513,12.5172,57170.895171348,0
+VPV.US,D,20200121,000000,12.4806,12.4875,12.3977,12.444,41903.184269882,0
+VPV.US,D,20200122,000000,12.4342,12.4718,12.3977,12.4164,22186.778295404,0
+VPV.US,D,20200123,000000,12.4164,12.454,12.3977,12.4164,26189.996392513,0
+VPV.US,D,20200124,000000,12.444,12.4639,12.4164,12.444,18859.875243534,0
+VPV.US,D,20200127,000000,12.4639,12.4639,12.4342,12.4589,20208.455543318,0
+VPV.US,D,20200128,000000,12.444,12.4787,12.4342,12.4767,30425.065006626,0
+VPV.US,D,20200129,000000,12.5073,12.5369,12.4905,12.5369,17059.743281809,0
+VPV.US,D,20200130,000000,12.5172,12.6031,12.5172,12.5755,27254.078896322,0
+VPV.US,D,20200131,000000,12.6041,12.6169,12.5755,12.5942,25514.693794948,0
+VPV.US,D,20200203,000000,12.5942,12.6318,12.5843,12.612,19960.405863554,0
+VPV.US,D,20200204,000000,12.5843,12.6219,12.5725,12.5843,37852.381132167,0
+VPV.US,D,20200205,000000,12.5566,12.6091,12.5469,12.5469,18133.950262343,0
+VPV.US,D,20200206,000000,12.5755,12.6209,12.5566,12.5755,22131.093673416,0
+VPV.US,D,20200207,000000,12.5656,12.6268,12.5656,12.5656,43743.814138508,0
+VPV.US,D,20200210,000000,12.6515,12.6693,12.5942,12.5942,36152.48149002,0
+VPV.US,D,20200211,000000,12.6604,12.6772,12.6219,12.6654,18523.742616261,0
+VPV.US,D,20200212,000000,12.6515,12.7158,12.6515,12.6801,26680.021066008,0
+VPV.US,D,20200213,000000,12.7138,12.7138,12.6298,12.6298,19659.708904817,0
+VPV.US,D,20200214,000000,12.6614,12.6614,12.6396,12.6396,5419.632390951,0
+VPV.US,D,20200218,000000,12.6199,12.6396,12.5735,12.5735,31250.209859723,0
+VPV.US,D,20200219,000000,12.5735,12.6495,12.5547,12.6021,35731.303258255,0
+VPV.US,D,20200220,000000,12.5547,12.6298,12.5547,12.6101,31080.118650741,0
+VPV.US,D,20200221,000000,12.5923,12.6396,12.5923,12.6199,60969.598838609,0
+VPV.US,D,20200224,000000,12.6495,12.6851,12.6446,12.6584,24373.665268028,0
+VPV.US,D,20200225,000000,12.6584,12.7048,12.6495,12.6851,37805.808539231,0
+VPV.US,D,20200226,000000,12.6396,12.6624,12.5853,12.5923,38516.546805334,0
+VPV.US,D,20200227,000000,12.6021,12.6021,12.4985,12.4985,34392.847435197,0
+VPV.US,D,20200228,000000,12.5252,12.5252,12.1241,12.1794,96037.74887137,0
+VPV.US,D,20200302,000000,12.2347,12.4323,12.2347,12.3957,39303.218646874,0
+VPV.US,D,20200303,000000,12.3957,12.5547,12.3957,12.5252,64498.991424982,0
+VPV.US,D,20200304,000000,12.4985,12.6674,12.4885,12.6298,39181.724926173,0
+VPV.US,D,20200305,000000,12.6021,12.6674,12.5636,12.6674,39891.450744603,0
+VPV.US,D,20200306,000000,12.6396,12.7138,12.6396,12.695,57087.874462202,0
+VPV.US,D,20200309,000000,12.4323,12.4658,12.217,12.4422,67253.861541884,0
+VPV.US,D,20200310,000000,12.4323,12.5252,12.3296,12.3957,36150.456594676,0
+VPV.US,D,20200311,000000,12.3196,12.3296,11.9719,11.9809,56336.638289198,0
+VPV.US,D,20200312,000000,11.6836,11.6836,10.3778,10.7985,122612.47537943,0
+VPV.US,D,20200313,000000,10.9597,11.2005,10.9597,11.1768,64773.364744232,0
+VPV.US,D,20200316,000000,10.3147,11.2944,10.3147,10.933,60699.275310048,0
+VPV.US,D,20200317,000000,11.0317,11.0317,10.6563,10.7858,32419.586921473,0
+VPV.US,D,20200318,000000,10.3147,10.6129,8.6202,8.95948,211952.88289715,0
+VPV.US,D,20200319,000000,9.23258,9.80693,8.93133,9.51654,135661.91343043,0
+VPV.US,D,20200320,000000,9.52543,10.3827,9.52543,9.90175,64066.67626882,0
+VPV.US,D,20200323,000000,9.99651,9.99651,9.41086,9.75162,74514.12380146,0
+VPV.US,D,20200324,000000,9.85434,10.3057,9.79804,10.0796,90577.618573518,0
+VPV.US,D,20200325,000000,10.0351,11.1067,10.0351,10.7117,73714.290140177,0
+VPV.US,D,20200326,000000,10.7117,11.2855,10.7117,11.2105,55487.194691962,0
+VPV.US,D,20200327,000000,10.8717,11.4385,10.8717,11.4385,72663.36945611,0
+VPV.US,D,20200330,000000,11.2105,11.5206,11.2105,11.5206,32538.043299156,0
+VPV.US,D,20200331,000000,11.7656,11.7656,11.4385,11.4385,146360.44798586,0
+VPV.US,D,20200401,000000,10.9754,11.2589,10.9754,11.0317,26509.929857026,0
+VPV.US,D,20200402,000000,10.9852,11.0979,10.9378,10.9378,30267.123169714,0
+VPV.US,D,20200403,000000,10.92,10.93,10.5981,10.6079,36532.149367211,0
+VPV.US,D,20200406,000000,10.7028,10.7907,10.5793,10.6929,69546.043072449,0
+VPV.US,D,20200407,000000,10.7858,10.9378,10.6465,10.7453,78420.146922008,0
+VPV.US,D,20200408,000000,10.7403,10.9654,10.7304,10.9378,109403.07059619,0
+VPV.US,D,20200409,000000,11.0494,11.4762,11.0494,11.1828,119797.87084985,0
+VPV.US,D,20200413,000000,11.1828,11.2499,11.0979,11.1463,32034.856805919,0
+VPV.US,D,20200414,000000,11.2292,11.2746,11.2095,11.2579,43322.635906743,0
+VPV.US,D,20200415,000000,11.1907,11.2845,11.1907,11.2845,24034.495297737,0
+VPV.US,D,20200416,000000,11.2095,11.3231,11.2095,11.2934,41650.072351755,0
+VPV.US,D,20200417,000000,11.3033,11.3132,11.2489,11.2746,37297.559807631,0
+VPV.US,D,20200420,000000,11.1343,11.3517,11.1343,11.2746,76530.919565101,0
+VPV.US,D,20200421,000000,11.1542,11.2934,11.1542,11.2489,42081.375060244,0
+VPV.US,D,20200422,000000,11.1907,11.2934,11.1907,11.2648,14733.138530379,0
+VPV.US,D,20200423,000000,11.2392,11.2392,11.1246,11.1443,21218.878320484,0
+VPV.US,D,20200424,000000,11.2095,11.2095,10.9171,10.9537,56372.073957737,0
+VPV.US,D,20200427,000000,10.8786,10.9537,10.7274,10.7274,54568.904652994,0
+VPV.US,D,20200428,000000,10.7471,10.7927,10.6524,10.6791,95412.056209758,0
+VPV.US,D,20200429,000000,10.7077,10.8124,10.7077,10.8025,36422.805018581,0
+VPV.US,D,20200430,000000,10.8124,10.8598,10.7571,10.7758,41904.196717555,0
+VPV.US,D,20200501,000000,10.7571,10.8786,10.7571,10.85,29829.74577519,0
+VPV.US,D,20200504,000000,10.8885,10.9537,10.8697,10.9082,13152.70771359,0
+VPV.US,D,20200505,000000,10.9171,10.9931,10.6425,10.9171,37741.011888191,0
+VPV.US,D,20200506,000000,10.9171,10.9537,10.8598,10.9171,32692.94779305,0
+VPV.US,D,20200507,000000,10.935,10.9734,10.9082,10.935,26986.792710779,0
+VPV.US,D,20200508,000000,11.0001,11.0031,10.8737,10.935,25240.320475698,0
+VPV.US,D,20200511,000000,10.9171,10.9931,10.9171,10.9537,37143.667761409,0
+VPV.US,D,20200512,000000,10.9537,10.9537,10.8983,10.8983,22038.960935219,0
+VPV.US,D,20200513,000000,10.8786,10.925,10.7758,10.7758,37721.775382413,0
+VPV.US,D,20200514,000000,10.7255,10.8203,10.6455,10.7354,56616.073846812,0
+VPV.US,D,20200515,000000,10.7748,10.9161,10.7551,10.8203,32406.42510173,0
+VPV.US,D,20200518,000000,10.7907,10.8638,10.7907,10.8105,20183.144351506,0
+VPV.US,D,20200519,000000,10.8105,10.8351,10.7651,10.7818,42754.652762464,0
+VPV.US,D,20200520,000000,10.8105,10.8588,10.7818,10.8391,49961.255295397,0
+VPV.US,D,20200521,000000,10.8391,10.9073,10.8391,10.8677,19956.356072863,0
+VPV.US,D,20200522,000000,10.9161,10.9625,10.9161,10.9527,33058.441402827,0
+VPV.US,D,20200526,000000,11.1047,11.1443,10.9527,10.9625,23201.250863261,0
+VPV.US,D,20200527,000000,11.0573,11.0573,10.9724,11.0573,28819.322998024,0
+VPV.US,D,20200528,000000,11.1146,11.1246,11.0702,11.1246,7214.702114313,0
+VPV.US,D,20200529,000000,11.163,11.2292,11.1443,11.2095,36791.335971375,0
+VPV.US,D,20200601,000000,11.2579,11.3912,11.2095,11.3428,82866.817099675,0
+VPV.US,D,20200602,000000,11.4011,11.4011,11.3616,11.3616,19660.72135249,0
+VPV.US,D,20200603,000000,11.3714,11.4298,11.2658,11.3142,51133.669700166,0
+VPV.US,D,20200604,000000,11.3241,11.3241,11.2579,11.3142,12670.782621474,0
+VPV.US,D,20200605,000000,11.3142,11.3546,11.2489,11.2489,21054.861797538,0
+VPV.US,D,20200608,000000,11.3616,11.3616,11.3043,11.3428,19217.26927193,0
+VPV.US,D,20200609,000000,11.4011,11.4198,11.3428,11.3814,20136.57175857,0
+VPV.US,D,20200610,000000,11.3814,11.4198,11.3428,11.411,16603.129381507,0
+VPV.US,D,20200611,000000,11.3714,11.3814,11.2489,11.2579,32951.121949541,0
+VPV.US,D,20200612,000000,11.2658,11.3092,11.2392,11.2855,15668.64017978,0
+VPV.US,D,20200615,000000,11.2836,11.3023,11.2075,11.3023,36714.389948264,0
+VPV.US,D,20200616,000000,11.3517,11.3804,11.2559,11.2559,25335.490556913,0
+VPV.US,D,20200617,000000,11.2836,11.3418,11.2372,11.2736,37159.866924169,0
+VPV.US,D,20200618,000000,11.2925,11.2925,11.2529,11.2559,27605.398238683,0
+VPV.US,D,20200619,000000,11.2736,11.2736,11.1985,11.2272,29093.696317274,0
+VPV.US,D,20200622,000000,11.2174,11.2736,11.1887,11.2469,51666.217175905,0
+VPV.US,D,20200623,000000,11.2469,11.3517,11.1985,11.3122,58781.699418313,0
+VPV.US,D,20200624,000000,11.2469,11.2925,11.2174,11.2619,68317.944045694,0
+VPV.US,D,20200625,000000,11.2372,11.3122,11.2272,11.2559,23443.225856991,0
+VPV.US,D,20200626,000000,11.2174,11.3023,11.1985,11.3023,63682.958600938,0
+VPV.US,D,20200629,000000,11.3023,11.3023,11.2075,11.2736,28828.435027076,0
+VPV.US,D,20200630,000000,11.3517,11.3517,11.2272,11.3221,49865.072766508,0
+VPV.US,D,20200701,000000,11.3023,11.4188,11.2836,11.3704,39365.99040257,0
+VPV.US,D,20200702,000000,11.3804,11.4091,11.3221,11.3517,36307.385983914,0
+VPV.US,D,20200706,000000,11.3606,11.4188,11.2736,11.4001,56517.866422577,0
+VPV.US,D,20200707,000000,11.4188,11.5028,11.4101,11.5028,33332.814722078,0
+VPV.US,D,20200708,000000,11.4752,11.6381,11.4752,11.6094,71887.834538966,0
+VPV.US,D,20200709,000000,11.732,11.732,11.6184,11.6766,63872.286315698,0
+VPV.US,D,20200710,000000,11.6481,11.7419,11.6481,11.7133,27324.950233398,0
+VPV.US,D,20200713,000000,11.7596,11.7596,11.6766,11.6954,16892.689415844,0
+VPV.US,D,20200714,000000,11.7685,11.7685,11.6361,11.6559,20813.89925148,0
+VPV.US,D,20200715,000000,11.6559,11.7883,11.6559,11.73,26319.589694595,0
+VPV.US,D,20200716,000000,11.6934,11.7487,11.6648,11.6648,24664.237750039,0
+VPV.US,D,20200717,000000,11.7113,11.7685,11.6836,11.7685,11429.521774977,0
+VPV.US,D,20200720,000000,11.7685,11.807,11.7685,11.7883,10371.513957202,0
+VPV.US,D,20200721,000000,11.7883,11.8465,11.7685,11.8367,67054.409350399,0
+VPV.US,D,20200722,000000,11.8268,11.8475,11.807,11.8367,31023.42158108,0
+VPV.US,D,20200723,000000,11.8367,11.8949,11.8268,11.8752,34871.735184294,0
+VPV.US,D,20200724,000000,11.9146,11.9335,11.8752,11.9236,22607.956527169,0
+VPV.US,D,20200727,000000,11.9335,11.9976,11.9236,11.9888,26347.938229425,0
+VPV.US,D,20200728,000000,12.0273,12.0371,11.9611,12.0273,18228.107895886,0
+VPV.US,D,20200729,000000,12.0273,12.0855,12.0273,12.0855,20539.525932229,0
+VPV.US,D,20200730,000000,11.9976,12.1152,11.9976,12.1152,53723.510846448,0
+VPV.US,D,20200731,000000,12.1913,12.2001,12.1152,12.2001,46167.613866499,0
+VPV.US,D,20200803,000000,12.2001,12.3345,12.2001,12.3345,41629.823398305,0
+VPV.US,D,20200804,000000,12.3146,12.3839,12.2959,12.375,35842.672502232,0
+VPV.US,D,20200805,000000,12.3443,12.3937,12.3246,12.3543,18892.273569054,0
+VPV.US,D,20200806,000000,12.364,12.4342,12.364,12.4342,13483.778102501,0
+VPV.US,D,20200807,000000,12.3937,12.4589,12.3937,12.4589,14899.179948672,0
+VPV.US,D,20200810,000000,12.4589,12.5272,12.4412,12.4975,59828.570311688,0
+VPV.US,D,20200811,000000,12.4875,12.5349,12.4875,12.5152,43162.669174486,0
+VPV.US,D,20200812,000000,12.5152,12.6703,12.5152,12.5399,29444.003211963,0
+VPV.US,D,20200813,000000,12.5152,12.5547,12.5152,12.5547,15645.353883311,0
+VPV.US,D,20200814,000000,12.5933,12.5933,12.5152,12.5349,35236.216346398,0
+VPV.US,D,20200817,000000,12.5152,12.775,12.5152,12.775,49028.790989015,0
+VPV.US,D,20200818,000000,12.7849,12.7849,12.5933,12.6614,31985.246869965,0
+VPV.US,D,20200819,000000,12.613,12.613,12.5152,12.5152,21618.795151125,0
+VPV.US,D,20200820,000000,12.4875,12.5409,12.373,12.373,38641.077869052,0
+VPV.US,D,20200821,000000,12.3335,12.3839,12.2287,12.2456,25308.154469756,0
+VPV.US,D,20200824,000000,12.2554,12.2801,12.1903,12.1903,23387.541235003,0
+VPV.US,D,20200825,000000,12.1033,12.1517,12.0352,12.128,73115.933565723,0
+VPV.US,D,20200826,000000,12.1132,12.133,12.0352,12.0539,29878.34326347,0
+VPV.US,D,20200827,000000,12.1033,12.1033,11.9502,11.9957,28788.949567849,0
+VPV.US,D,20200828,000000,11.969,12.0638,11.969,12.0638,20768.339106217,0
+VPV.US,D,20200831,000000,12.1903,12.1903,12.0885,12.0935,25686.809899274,0
+VPV.US,D,20200901,000000,12.1617,12.2654,12.0835,12.2287,55558.066029037,0
+VPV.US,D,20200902,000000,12.1991,12.1991,12.1517,12.1715,30483.786971632,0
+VPV.US,D,20200903,000000,12.1903,12.2781,12.1192,12.1192,20930.330733818,0
+VPV.US,D,20200904,000000,12.0638,12.1033,12.0539,12.0539,17019.245374909,0
+VPV.US,D,20200908,000000,12.0352,12.0638,11.9957,11.9957,14140.856641961,0
+VPV.US,D,20200909,000000,12.0451,12.0638,12.0056,12.0253,22819.558090724,0
+VPV.US,D,20200910,000000,12.0056,12.0738,12.0056,12.0638,37600.281661711,0
+VPV.US,D,20200911,000000,12.0451,12.1132,12.0451,12.1132,6503.9638482103,0
+VPV.US,D,20200914,000000,12.0835,12.1517,12.0738,12.1033,16454.299573647,0
+VPV.US,D,20200915,000000,12.131,12.1419,12.0835,12.1033,19684.007648958,0
+VPV.US,D,20200916,000000,12.1517,12.1517,12.0638,12.0935,40158.736930146,0
+VPV.US,D,20200917,000000,12.0835,12.0875,12.0451,12.0451,14261.337914989,0
+VPV.US,D,20200918,000000,11.9957,12.0638,11.9759,11.9957,28009.364860014,0
+VPV.US,D,20200921,000000,11.9858,12.0006,11.8327,11.8327,68714.823533317,0
+VPV.US,D,20200922,000000,11.8425,11.8772,11.7349,11.8327,63009.680898718,0
+VPV.US,D,20200923,000000,11.9206,11.9206,11.6896,11.7547,68352.367266558,0
+VPV.US,D,20200924,000000,11.7646,11.7843,11.7359,11.7359,6843.1338185014,0
+VPV.US,D,20200925,000000,11.725,11.7646,11.725,11.7448,15035.86038446,0
+VPV.US,D,20200928,000000,11.803,11.9394,11.7744,11.8425,69845.727583512,0
+VPV.US,D,20200929,000000,11.813,11.8624,11.7349,11.8425,34992.216457323,0
+VPV.US,D,20200930,000000,11.9206,11.9206,11.803,11.8327,20412.969973165,0
+VPV.US,D,20201001,000000,11.8327,11.9009,11.8228,11.8525,29213.16514263,0
+VPV.US,D,20201002,000000,11.7843,11.8812,11.7843,11.8722,22787.159765203,0
+VPV.US,D,20201005,000000,11.9394,11.9394,11.8327,11.8722,23895.789966603,0
+VPV.US,D,20201006,000000,11.8525,11.8624,11.7646,11.7646,54959.709454583,0
+VPV.US,D,20201007,000000,11.7646,11.8278,11.7349,11.7349,33910.922343081,0
+VPV.US,D,20201008,000000,11.7349,11.7863,11.6796,11.7349,37454.48919687,0
+VPV.US,D,20201009,000000,11.7448,11.8228,11.7448,11.7744,39806.405140113,0
+VPV.US,D,20201012,000000,11.7744,11.8425,11.7744,11.8228,17647.975379538,0
+VPV.US,D,20201013,000000,11.8909,11.8909,11.803,11.8425,22159.442208247,0
+VPV.US,D,20201014,000000,11.813,11.8762,11.725,11.7843,38486.173375158,0
+VPV.US,D,20201015,000000,11.7646,11.8228,11.6688,11.7073,33913.959686099,0
+VPV.US,D,20201016,000000,11.6786,11.7349,11.6786,11.7152,34928.432253955,0
+VPV.US,D,20201019,000000,11.7152,11.8327,11.7073,11.7448,50707.429230038,0
+VPV.US,D,20201020,000000,11.7152,11.7448,11.6886,11.7448,19201.07010917,0
+VPV.US,D,20201021,000000,11.7073,11.725,11.6688,11.725,57718.629362177,0
+VPV.US,D,20201022,000000,11.6973,11.7073,11.5611,11.6688,60629.416420644,0
+VPV.US,D,20201023,000000,11.6589,11.6973,11.6104,11.6688,36599.983361271,0
+VPV.US,D,20201026,000000,11.571,11.6194,11.4535,11.5512,91324.804955831,0
+VPV.US,D,20201027,000000,11.5028,11.5611,11.4732,11.5512,44298.635463043,0
+VPV.US,D,20201028,000000,11.5225,11.5512,11.4366,11.5423,40766.205533652,0
+VPV.US,D,20201029,000000,11.5028,11.5611,11.4535,11.5611,64565.812971367,0
+VPV.US,D,20201030,000000,11.6292,11.6292,11.4633,11.6007,61877.764400852,0
+VPV.US,D,20201102,000000,11.571,11.6292,11.5324,11.6292,49248.492133949,0
+VPV.US,D,20201103,000000,11.6007,11.6104,11.5423,11.6007,73617.095163615,0
+VPV.US,D,20201104,000000,11.6194,11.7942,11.6194,11.7744,33465.445367176,0
+VPV.US,D,20201105,000000,11.7843,11.8228,11.7349,11.7448,44680.32823558,0
+VPV.US,D,20201106,000000,11.7448,11.8228,11.6886,11.815,31446.62470819,0
+VPV.US,D,20201109,000000,11.8722,11.8722,11.7744,11.7744,40978.81954488,0
+VPV.US,D,20201110,000000,11.8327,11.8327,11.7349,11.7547,24196.486925339,0
+VPV.US,D,20201111,000000,11.7715,11.803,11.7547,11.7744,39281.957245752,0
+VPV.US,D,20201112,000000,11.7942,11.813,11.7152,11.7744,36236.514646839,0
+VPV.US,D,20201113,000000,11.7448,11.8327,11.725,11.7349,68879.852503936,0
+VPV.US,D,20201116,000000,11.7448,11.8425,11.7152,11.8327,75633.890927256,0
+VPV.US,D,20201117,000000,11.8327,11.8722,11.6973,11.8228,95695.541558061,0
+VPV.US,D,20201118,000000,11.813,11.8812,11.813,11.8327,30314.708210323,0
+VPV.US,D,20201119,000000,11.8425,11.9305,11.8228,11.8525,27116.38601286,0
+VPV.US,D,20201120,000000,11.8624,11.9305,11.803,11.8525,47007.945434682,0
+VPV.US,D,20201123,000000,11.8624,11.9206,11.803,11.8812,44916.228543275,0
+VPV.US,D,20201124,000000,11.9107,11.9394,11.8327,11.9206,56904.621433477,0
+VPV.US,D,20201125,000000,11.8722,11.9868,11.8722,11.9769,70622.274948327,0
+VPV.US,D,20201127,000000,11.9868,12.0361,11.9868,12.0263,15050.034651874,0
+VPV.US,D,20201130,000000,12.0461,12.0845,12.0065,12.0845,56468.256486625,0
+VPV.US,D,20201201,000000,12.1043,12.1527,12.0845,12.1043,100481.38170602,0
+VPV.US,D,20201202,000000,12.1142,12.1428,12.0648,12.134,56385.235777479,0
+VPV.US,D,20201203,000000,12.1428,12.2307,12.1428,12.2307,59589.632660976,0
+VPV.US,D,20201204,000000,12.2307,12.2979,12.1903,12.2584,15253.53663405,0
+VPV.US,D,20201207,000000,12.2683,12.2781,12.0361,12.1043,99955.921363988,0
+VPV.US,D,20201208,000000,12.1043,12.1824,12.1043,12.1627,34629.760190564,0
+VPV.US,D,20201209,000000,12.1824,12.211,12.1627,12.1824,46178.750790896,0
+VPV.US,D,20201210,000000,12.211,13.8279,12.1724,12.1724,26935.157879481,0
+VPV.US,D,20201211,000000,12.2011,12.2208,12.134,12.1724,34787.702027476,0
+VPV.US,D,20201214,000000,12.1241,12.1428,12.0648,12.0845,48402.08587973,0
+VPV.US,D,20201215,000000,12.0845,12.134,12.0845,12.1142,36506.838175399,0
+VPV.US,D,20201216,000000,12.0945,12.1142,12.0263,12.0361,49481.355098626,0
+VPV.US,D,20201217,000000,12.0461,12.0796,12.0214,12.0648,56762.878759326,0
+VPV.US,D,20201218,000000,12.0549,12.1428,12.0065,12.1043,48756.442565109,0
+VPV.US,D,20201221,000000,12.0845,12.1617,12.0748,12.1428,63813.564350692,0
+VPV.US,D,20201222,000000,12.1724,12.1913,12.1043,12.1428,65319.074039716,0
+VPV.US,D,20201223,000000,12.1241,12.1824,12.1043,12.1241,72399.120613584,0
+VPV.US,D,20201224,000000,12.1724,12.1913,12.134,12.1627,29894.54242623,0
+VPV.US,D,20201228,000000,12.1913,12.2011,12.0748,12.1142,108596.1498012,0
+VPV.US,D,20201229,000000,12.1627,12.2011,12.1092,12.1824,67063.521379453,0
+VPV.US,D,20201230,000000,12.2011,12.2584,12.1893,12.2307,54932.373367426,0
+VPV.US,D,20201231,000000,12.2683,12.4332,12.2387,12.366,57472.604577757,0
+VPV.US,D,20210104,000000,12.3957,12.4046,12.3266,12.4046,115127.44973657,0
+VPV.US,D,20210105,000000,12.3563,12.5004,12.3563,12.5004,81904.99181079,0
+VPV.US,D,20210106,000000,12.4432,12.4432,12.2584,12.2584,90545.220247998,0
+VPV.US,D,20210107,000000,12.2979,12.3573,12.2307,12.2307,84603.164858031,0
+VPV.US,D,20210108,000000,12.2781,12.2781,12.211,12.2307,42278.802356384,0
+VPV.US,D,20210111,000000,12.211,12.2781,12.2011,12.2387,65910.343480462,0
+VPV.US,D,20210112,000000,12.2387,12.3166,12.2387,12.2683,71254.042295975,0
+VPV.US,D,20210113,000000,12.2881,12.3266,12.2584,12.3068,89309.021639862,0
+VPV.US,D,20210114,000000,12.2979,12.3463,12.2387,12.2881,59128.968969983,0
+VPV.US,D,20210115,000000,12.3266,12.3364,12.2781,12.2881,74656.878923284,0
+VPV.US,D,20210119,000000,12.3068,12.3216,12.2584,12.2683,25008.469958692,0
+VPV.US,D,20210120,000000,12.2584,12.3266,12.2387,12.2584,89410.266407113,0
+VPV.US,D,20210121,000000,12.2683,12.3957,12.2584,12.3166,61586.179471168,0
+VPV.US,D,20210122,000000,12.3463,12.4243,12.2881,12.4046,88999.212652073,0
+VPV.US,D,20210125,000000,12.4342,12.4342,12.3364,12.376,34956.780788785,0
+VPV.US,D,20210126,000000,12.5014,12.5014,12.3957,12.454,49939.993894275,0
+VPV.US,D,20210127,000000,12.5112,12.5309,12.3563,12.4639,65511.439097493,0
+VPV.US,D,20210128,000000,12.4935,12.5696,12.4243,12.5309,38776.745857169,0
+VPV.US,D,20210129,000000,12.5893,12.5893,12.4243,12.4836,60731.673635568,0
+VPV.US,D,20210201,000000,12.4935,12.5509,12.4243,12.4737,43439.067389081,0
+VPV.US,D,20210202,000000,12.5212,12.5794,12.4243,12.4639,51653.055356164,0
+VPV.US,D,20210203,000000,12.454,12.5696,12.4243,12.4836,46425.788022989,0
+VPV.US,D,20210204,000000,12.5596,12.5596,12.454,12.5596,35845.70984525,0
+VPV.US,D,20210205,000000,12.5409,12.6485,12.5409,12.6485,6813.7728359986,0
+VPV.US,D,20210208,000000,12.7168,12.7265,12.6268,12.7168,22392.305172924,0
+VPV.US,D,20210209,000000,12.6674,12.7295,12.6387,12.6674,31551.91926613,0
+VPV.US,D,20210210,000000,12.7365,12.7365,12.6288,12.7168,26727.606106617,0
+VPV.US,D,20210211,000000,12.6772,12.7375,12.6575,12.6575,20956.654373304,0
+VPV.US,D,20210212,000000,12.6189,12.7265,12.5596,12.5596,27922.294360179,0
+VPV.US,D,20210216,000000,12.6189,12.6288,12.4639,12.5509,51059.761020072,0
+VPV.US,D,20210217,000000,12.5509,12.5509,12.376,12.4046,38243.185933755,0
+VPV.US,D,20210218,000000,12.4046,12.454,12.3563,12.366,46241.522546592,0
+VPV.US,D,20210219,000000,12.3563,12.366,12.3166,12.3166,31435.487783792,0
+VPV.US,D,20210222,000000,12.3166,12.3166,12.2208,12.2357,27185.232454591,0
+VPV.US,D,20210223,000000,12.211,12.2584,12.1132,12.133,38935.700141753,0
+VPV.US,D,20210224,000000,12.1033,12.2781,12.0835,12.2387,27136.63496631,0
+VPV.US,D,20210225,000000,12.1715,12.3364,12.133,12.1517,31404.101905945,0
+VPV.US,D,20210226,000000,12.3068,12.3266,12.1617,12.2881,28923.605108292,0
+VPV.US,D,20210301,000000,12.2387,12.6485,12.2387,12.5112,81140.593818044,0
+VPV.US,D,20210302,000000,12.454,12.5112,12.4303,12.4935,31569.130876564,0
+VPV.US,D,20210303,000000,12.4935,12.4935,12.3563,12.3957,43878.469678952,0
+VPV.US,D,20210304,000000,12.366,12.4026,12.3563,12.3563,14842.48287901,0
+VPV.US,D,20210305,000000,12.3563,12.4243,12.3563,12.3957,27903.057854401,0
+VPV.US,D,20210308,000000,12.4046,12.4639,12.4046,12.4342,24277.482739139,0
+VPV.US,D,20210309,000000,12.4342,12.444,12.4046,12.4145,36934.091093199,0
+VPV.US,D,20210310,000000,12.5409,12.5409,12.4737,12.4737,31686.574806575,0
+VPV.US,D,20210311,000000,12.4737,12.5794,12.3957,12.4639,32200.898224209,0
+VPV.US,D,20210312,000000,12.3463,12.4737,12.3266,12.3563,31694.674387954,0
+VPV.US,D,20210315,000000,12.4145,12.454,12.377,12.4243,7007.1503414482,0
+VPV.US,D,20210316,000000,12.3957,12.454,12.3957,12.4342,9449.1741275446,0
+VPV.US,D,20210317,000000,12.376,12.4046,12.3563,12.376,19214.231928913,0
+VPV.US,D,20210318,000000,12.3364,12.3364,12.2979,12.3364,22007.57505737,0
+VPV.US,D,20210319,000000,12.2979,12.3563,12.2781,12.3266,15075.345843688,0
+VPV.US,D,20210322,000000,12.3068,12.4046,12.3048,12.3957,11664.409634999,0
+VPV.US,D,20210323,000000,12.3463,12.376,12.3068,12.3563,13692.342323038,0
+VPV.US,D,20210324,000000,12.4046,12.4935,12.3364,12.454,35486.290921508,0
+VPV.US,D,20210325,000000,12.444,12.5893,12.4273,12.5212,18196.722018039,0
+VPV.US,D,20210326,000000,12.6387,12.6387,12.4935,12.5309,36225.377722442,0
+VPV.US,D,20210329,000000,12.5309,12.5459,12.4283,12.444,46602.966365678,0
+VPV.US,D,20210330,000000,12.454,12.7463,12.454,12.7168,19503.79196325,0
+VPV.US,D,20210331,000000,12.774,12.774,12.6387,12.6969,41491.118067171,0
+VPV.US,D,20210401,000000,12.6674,12.7365,12.6189,12.7068,37221.626232191,0
+VPV.US,D,20210405,000000,12.7642,12.7642,12.6091,12.6969,27450.493744789,0
+VPV.US,D,20210406,000000,12.6871,12.7265,12.444,12.6485,40255.931906707,0
+VPV.US,D,20210407,000000,12.6091,12.6575,12.5992,12.6189,17734.033431702,0
+VPV.US,D,20210408,000000,12.6485,12.6969,12.6288,12.6969,32161.412764983,0
+VPV.US,D,20210409,000000,12.6387,12.7365,12.6387,12.6969,19848.024171904,0
+VPV.US,D,20210412,000000,12.6871,12.7265,12.6189,12.6871,39755.782756488,0
+VPV.US,D,20210413,000000,12.7068,12.7642,12.7068,12.7168,16041.220923263,0
+VPV.US,D,20210414,000000,12.7265,12.774,12.7068,12.7068,26597.000356862,0
+VPV.US,D,20210415,000000,12.7463,12.8827,12.7265,12.8728,39078.455263577,0
+VPV.US,D,20210416,000000,12.8234,12.8728,12.7977,12.8134,28375.870917465,0
+VPV.US,D,20210419,000000,12.8134,12.853,12.8134,12.8134,16335.843195964,0
+VPV.US,D,20210420,000000,12.8728,12.8728,12.7068,12.7168,30509.098163444,0
+VPV.US,D,20210421,000000,12.7265,12.8037,12.7265,12.7463,20084.936927273,0
+VPV.US,D,20210422,000000,12.7937,12.8628,12.7937,12.8628,39357.89082119,0
+VPV.US,D,20210423,000000,12.8728,12.9311,12.8728,12.8827,49739.529255118,0
+VPV.US,D,20210426,000000,12.8827,12.9024,12.8827,12.8827,35788.000327917,0
+VPV.US,D,20210427,000000,12.8827,12.9024,12.8728,12.8728,50341.935620261,0
+VPV.US,D,20210428,000000,12.9311,12.9311,12.8925,12.8925,26550.427763927,0
+VPV.US,D,20210429,000000,12.8628,12.9211,12.8628,12.8925,25305.117126738,0
+VPV.US,D,20210430,000000,12.9706,12.9706,12.8234,12.8333,33238.657088534,0
+VPV.US,D,20210503,000000,12.8333,12.8925,12.7937,12.7937,49931.894312895,0
+VPV.US,D,20210504,000000,12.7937,12.8431,12.7839,12.7937,45745.423187061,0
+VPV.US,D,20210505,000000,12.8234,12.9211,12.8234,12.9211,24058.794041877,0
+VPV.US,D,20210506,000000,12.9903,12.9903,12.9211,12.9716,68176.201371542,0
+VPV.US,D,20210507,000000,12.9606,13.0278,12.9528,12.9528,27613.497820063,0
+VPV.US,D,20210510,000000,12.9606,13.0575,12.9508,13.02,23279.209334043,0
+VPV.US,D,20210511,000000,12.9311,13.0377,12.9311,13.0003,31153.014883162,0
+VPV.US,D,20210512,000000,12.9409,13.0003,12.8728,12.8728,29115.970166069,0
+VPV.US,D,20210513,000000,12.7839,12.9311,12.769,12.8728,27500.103680742,0
+VPV.US,D,20210514,000000,12.8234,12.8728,12.8037,12.8431,15373.005459406,0
+VPV.US,D,20210517,000000,12.7937,12.9508,12.7562,12.8234,31121.629005314,0
+VPV.US,D,20210518,000000,12.7937,12.8333,12.7562,12.7937,18863.925034223,0
+VPV.US,D,20210519,000000,12.8037,12.8431,12.8037,12.8284,22102.745138587,0
+VPV.US,D,20210520,000000,12.7937,12.8728,12.7937,12.8728,17267.295054673,0
+VPV.US,D,20210521,000000,12.853,12.9803,12.853,12.9706,45613.804989635,0
+VPV.US,D,20210524,000000,13.0278,13.097,12.9803,13.01,33402.67361148,0
+VPV.US,D,20210525,000000,13.02,13.02,12.9409,12.9706,15544.10911606,0
+VPV.US,D,20210526,000000,12.9803,12.9903,12.9409,12.9508,33793.47841307,0
+VPV.US,D,20210527,000000,12.9508,12.9803,12.9508,12.9606,24237.997279912,0
+VPV.US,D,20210528,000000,13.0575,13.0575,12.9409,12.9706,32094.591218596,0
+VPV.US,D,20210601,000000,12.9409,13.0476,12.9409,12.9706,27140.684757001,0
+VPV.US,D,20210602,000000,12.9706,13.0871,12.9508,12.9803,45086.319752257,0
+VPV.US,D,20210603,000000,13.0575,13.0575,12.9606,12.9706,34121.511458964,0
+VPV.US,D,20210604,000000,12.9311,13.0772,12.9311,13.0278,40160.761825492,0
+VPV.US,D,20210607,000000,12.9903,13.0673,12.9706,13.0003,36037.062455354,0
+VPV.US,D,20210608,000000,12.9803,13.0476,12.9803,13.0278,34181.245871642,0
+VPV.US,D,20210609,000000,13.0003,13.0377,13.0003,13.02,36725.526872661,0
+VPV.US,D,20210610,000000,13.0377,13.1365,13.02,13.0575,24806.992871863,0
+VPV.US,D,20210611,000000,13.0871,13.0871,12.9903,13.01,39941.060680557,0
+VPV.US,D,20210614,000000,13.01,13.0772,13.01,13.0575,25470.146097358,0
+VPV.US,D,20210615,000000,13.0278,13.097,13.0278,13.0772,23551.557757949,0
+VPV.US,D,20210616,000000,13.0377,13.1662,13.0278,13.0377,50138.433638086,0
+VPV.US,D,20210617,000000,13.1463,13.1463,13.0575,13.0871,22163.491998937,0
+VPV.US,D,20210618,000000,13.1365,13.1365,13.0575,13.0723,28514.576248598,0
+VPV.US,D,20210621,000000,13.0377,13.0812,12.9706,13.02,58564.023168722,0
+VPV.US,D,20210622,000000,13.0003,13.0575,12.9903,12.9903,54164.938031663,0
+VPV.US,D,20210623,000000,13.0003,13.0466,12.9953,13.02,21996.438132973,0
+VPV.US,D,20210624,000000,13.02,13.0377,12.9903,13.01,29580.683647752,0
+VPV.US,D,20210625,000000,12.9903,13.0377,12.9903,13.02,21178.380413584,0
+VPV.US,D,20210628,000000,13.0377,13.0377,13.0003,13.0003,28662.393608784,0
+VPV.US,D,20210629,000000,13.02,13.0377,12.9803,13.0003,46348.841999878,0
+VPV.US,D,20210630,000000,13.0871,13.0871,13.01,13.0673,33931.171296531,0
+VPV.US,D,20210701,000000,13.0377,13.1167,13.0377,13.1069,32362.889851811,0
+VPV.US,D,20210702,000000,13.0772,13.1463,13.0673,13.1266,24593.366412963,0
+VPV.US,D,20210706,000000,13.0871,13.1948,13.0871,13.1662,43088.760494393,0
+VPV.US,D,20210707,000000,13.1662,13.2244,13.1365,13.2046,24164.088599819,0
+VPV.US,D,20210708,000000,13.1849,13.3015,13.1849,13.259,42680.744082372,0
+VPV.US,D,20210709,000000,13.254,13.3015,13.1365,13.1365,46304.294302287,0
+VPV.US,D,20210712,000000,13.1849,13.1948,13.1463,13.1562,31956.898335135,0
+VPV.US,D,20210713,000000,13.1266,13.2046,13.1266,13.1759,35699.917380408,0
+VPV.US,D,20210714,000000,13.1562,13.1849,13.1365,13.1562,69947.984798436,0
+VPV.US,D,20210715,000000,13.1365,13.2046,13.1266,13.1662,81431.166300055,0
+VPV.US,D,20210716,000000,13.1759,13.1849,13.0278,13.0476,58251.176837916,0
+VPV.US,D,20210719,000000,13.0575,13.097,13.009,13.0278,68488.035254676,0
+VPV.US,D,20210720,000000,13.0377,13.0772,13.009,13.0575,61106.279274397,0
+VPV.US,D,20210721,000000,13.0377,13.0535,13.0278,13.0278,60485.648851148,0
+VPV.US,D,20210722,000000,13.009,13.0575,12.9893,13.019,75105.393242206,0
+VPV.US,D,20210723,000000,13.009,13.2244,12.9993,13.1266,123155.1473319,0
+VPV.US,D,20210726,000000,13.1662,13.1849,13.0377,13.1759,62798.079335163,0
+VPV.US,D,20210727,000000,13.1069,13.1463,13.0278,13.1463,59626.080777186,0
+VPV.US,D,20210728,000000,13.1948,13.2006,13.1167,13.1948,26871.373676113,0
+VPV.US,D,20210729,000000,13.1463,13.2343,13.1365,13.1849,58102.347030058,0
+VPV.US,D,20210730,000000,13.2343,13.3122,13.1919,13.2441,28300.949789698,0
+VPV.US,D,20210802,000000,13.2629,13.3122,13.254,13.2925,21800.023284505,0
+VPV.US,D,20210803,000000,13.2925,13.3617,13.2925,13.3321,27486.941860999,0
+VPV.US,D,20210804,000000,13.3815,13.3815,13.2441,13.254,43701.291336262,0
+VPV.US,D,20210805,000000,13.2639,13.3715,13.254,13.3518,56858.048840542,0
+VPV.US,D,20210806,000000,13.3321,13.3617,13.2728,13.3518,21129.782925303,0
+VPV.US,D,20210809,000000,13.3351,13.411,13.3351,13.4012,36298.273954862,0
+VPV.US,D,20210810,000000,13.4012,13.5088,13.3765,13.4791,11930.683372869,0
+VPV.US,D,20210811,000000,13.4791,13.4791,13.3815,13.4791,27655.008174636,0
+VPV.US,D,20210812,000000,13.4694,13.4791,13.4308,13.4308,58886.993976254,0
+VPV.US,D,20210813,000000,13.4308,13.4308,13.3825,13.418,31036.583400823,0
+VPV.US,D,20210816,000000,13.3715,13.3715,13.3024,13.3518,18418.448058319,0
+VPV.US,D,20210817,000000,13.3321,13.4308,13.3321,13.411,26205.1831076,0
+VPV.US,D,20210818,000000,13.3913,13.411,13.3913,13.3913,21657.268162681,0
+VPV.US,D,20210819,000000,13.3617,13.411,13.3192,13.411,13815.860939085,0
+VPV.US,D,20210820,000000,13.3715,13.411,13.3321,13.3321,35875.070827752,0
+VPV.US,D,20210823,000000,13.3321,13.499,13.3222,13.3419,31325.130987489,0
+VPV.US,D,20210824,000000,13.3715,13.3715,13.2639,13.2639,25106.677382926,0
+VPV.US,D,20210825,000000,13.2639,13.3024,13.254,13.3024,31706.823760025,0
+VPV.US,D,20210826,000000,13.2639,13.2915,13.2441,13.2836,7188.3784748277,0
+VPV.US,D,20210827,000000,13.3518,13.3518,13.1849,13.2639,15146.217180763,0
+VPV.US,D,20210830,000000,13.2441,13.3024,13.2441,13.3024,5686.918576494,0
+VPV.US,D,20210831,000000,13.4012,13.4012,13.2441,13.2836,43735.714557127,0
+VPV.US,D,20210901,000000,13.2639,13.3024,13.2441,13.2441,34749.22901592,0
+VPV.US,D,20210902,000000,13.3122,13.3122,13.2046,13.2046,20511.177397399,0
+VPV.US,D,20210903,000000,13.2836,13.2836,13.1463,13.1562,22533.035399404,0
+VPV.US,D,20210907,000000,13.1662,13.2244,13.1167,13.1266,24682.461808145,0
+VPV.US,D,20210908,000000,13.1662,13.254,13.1266,13.1562,37364.381354016,0
+VPV.US,D,20210909,000000,13.4791,13.5286,13.1069,13.1167,25089.465772493,0
+VPV.US,D,20210910,000000,13.1266,13.1365,13.1167,13.1266,9814.667737321,0
+VPV.US,D,20210913,000000,13.0871,13.0871,13.0575,13.0772,17120.49014216,0
+VPV.US,D,20210914,000000,13.0377,13.096,12.9993,13.0575,43624.345313151,0
+VPV.US,D,20210915,000000,13.092,13.1069,13.0278,13.097,51494.101071578,0
+VPV.US,D,20210916,000000,13.0871,13.1049,13.0377,13.0377,30615.405169058,0
+VPV.US,D,20210917,000000,13.0377,13.0871,13.0377,13.0575,20624.57153672,0
+VPV.US,D,20210920,000000,13.0871,13.1098,12.9696,13.0575,45002.286595439,0
+VPV.US,D,20210921,000000,13.0278,13.097,13.0278,13.0871,6476.6277610525,0
+VPV.US,D,20210922,000000,13.0575,13.097,13.0377,13.0772,9527.1325983279,0
+VPV.US,D,20210923,000000,13.0476,13.0772,13.0377,13.0673,19905.733689237,0
+VPV.US,D,20210924,000000,13.1167,13.1167,13.0575,13.0772,17740.108117737,0
+VPV.US,D,20210927,000000,13.1266,13.1266,13.0575,13.0772,27798.775744133,0
+VPV.US,D,20210928,000000,12.9893,13.009,12.8224,12.8915,61066.793815171,0
+VPV.US,D,20210929,000000,12.9399,12.9696,12.9014,12.9301,39794.255768041,0
+VPV.US,D,20210930,000000,13.0673,13.0673,12.9399,12.9993,32173.562137053,0
+VPV.US,D,20211001,000000,12.9696,13.009,12.9696,12.9993,6213.3913661997,0
+VPV.US,D,20211004,000000,13.0575,13.0772,12.9933,13.0476,15602.831081066,0
+VPV.US,D,20211005,000000,13.0476,13.0476,12.9696,12.9794,27585.149285233,0
+VPV.US,D,20211006,000000,12.9696,13.0337,12.9696,12.9893,5353.8232922379,0
+VPV.US,D,20211007,000000,12.9893,13.0278,12.9498,12.9893,41928.495461695,0
+VPV.US,D,20211008,000000,12.9498,12.9893,12.9399,12.9794,25055.042551629,0
+VPV.US,D,20211011,000000,12.9696,12.9993,12.9498,12.9993,19464.306504022,0
+VPV.US,D,20211012,000000,12.9794,13.0476,12.9596,13.0476,21998.463028318,0
+VPV.US,D,20211013,000000,13.0871,13.1315,13.0387,13.1069,40502.9691388,0
+VPV.US,D,20211014,000000,13.0772,13.1662,13.0772,13.1365,18852.788109826,0
+VPV.US,D,20211015,000000,13.097,13.1503,13.0871,13.1167,39770.969471575,0
+VPV.US,D,20211018,000000,13.0673,13.1809,13.0476,13.0871,25245.38271406,0
+VPV.US,D,20211019,000000,13.1167,13.1167,13.019,13.0673,22597.832050444,0
+VPV.US,D,20211020,000000,13.0535,13.097,12.9596,13.009,34320.963650448,0
+VPV.US,D,20211021,000000,12.9696,13.0269,12.8777,12.8807,19992.804189074,0
+VPV.US,D,20211022,000000,12.8708,13.0772,12.8708,12.9399,12960.342655813,0
+VPV.US,D,20211025,000000,12.9399,13.0278,12.9399,12.9468,7365.5568175171,0
+VPV.US,D,20211026,000000,13.009,13.0476,12.9498,12.9893,22887.392084783,0
+VPV.US,D,20211027,000000,13.0575,13.0575,12.9794,12.9794,9507.8960925502,0
+VPV.US,D,20211028,000000,13.0476,13.0476,12.8411,12.9696,37505.111580495,0
+VPV.US,D,20211029,000000,13.0673,13.0673,12.9646,12.9993,38303.932794106,0
+VPV.US,D,20211101,000000,12.9794,13.1069,12.9794,13.0377,20989.052698824,0
+VPV.US,D,20211102,000000,13.097,13.1118,13.009,13.0476,49225.205837482,0
+VPV.US,D,20211103,000000,13.0278,13.0624,13.0278,13.0575,10563.879014979,0
+VPV.US,D,20211104,000000,13.0278,13.3725,13.0278,13.1562,49253.554372312,0
+VPV.US,D,20211105,000000,13.1809,13.2156,13.1602,13.1957,18116.73865191,0
+VPV.US,D,20211108,000000,13.2648,13.2648,13.1463,13.2254,44709.689218083,0
+VPV.US,D,20211109,000000,13.2451,13.3132,13.1266,13.2748,39237.409548161,0
+VPV.US,D,20211110,000000,13.2451,13.2846,13.2402,13.2521,2354.9532862605,0
+VPV.US,D,20211111,000000,13.1957,13.255,13.1957,13.255,18468.057994272,0
+VPV.US,D,20211112,000000,13.2648,13.2648,13.0871,13.255,24965.947156447,0
+VPV.US,D,20211115,000000,13.2056,13.2846,13.1662,13.2056,31938.674277031,0
+VPV.US,D,20211116,000000,13.2303,13.2658,13.1759,13.2056,12366.035872048,0
+VPV.US,D,20211117,000000,13.2748,13.2748,13.1652,13.1759,23635.590914768,0
+VPV.US,D,20211118,000000,13.1385,13.1562,13.0476,13.0476,22060.222336341,0
+VPV.US,D,20211119,000000,13.0575,13.1167,13.0575,13.1167,12187.845081686,0
+VPV.US,D,20211122,000000,13.097,13.1167,13.0772,13.097,14320.059879994,0
+VPV.US,D,20211123,000000,13.0476,13.1463,13.0476,13.1069,22655.541567777,0
+VPV.US,D,20211124,000000,13.1365,13.1562,13.1167,13.1463,21684.604249839,0
+VPV.US,D,20211126,000000,13.1759,13.1759,13.1069,13.1759,12480.442459043,0
+VPV.US,D,20211129,000000,13.1069,13.2846,13.1069,13.2648,11572.2768968,0
+VPV.US,D,20211130,000000,13.3627,13.3725,13.2648,13.3725,44043.498649571,0
+VPV.US,D,20211201,000000,13.3627,13.3725,13.3054,13.3627,25237.283132681,0
+VPV.US,D,20211202,000000,13.3627,13.3627,13.3034,13.3331,21009.301652274,0
+VPV.US,D,20211203,000000,13.2156,13.3232,13.2156,13.2748,19242.580463743,0
+VPV.US,D,20211206,000000,13.2935,13.2935,13.2156,13.2254,33462.408024159,0
+VPV.US,D,20211207,000000,13.2846,13.3034,13.2254,13.2599,29011.688055801,0
+VPV.US,D,20211208,000000,13.2935,13.2935,13.2254,13.2451,42214.005705343,0
+VPV.US,D,20211209,000000,13.2648,13.3094,13.2451,13.2846,21282.662523852,0
+VPV.US,D,20211210,000000,13.3232,13.3528,13.2748,13.3132,76504.595925616,0
+VPV.US,D,20211213,000000,13.3627,13.3627,13.2353,13.2748,23396.653264055,0
+VPV.US,D,20211214,000000,13.3331,13.3331,13.1463,13.2353,48268.442786958,0
+VPV.US,D,20211215,000000,13.2846,13.2846,13.2156,13.2156,53744.77224757,0
+VPV.US,D,20211216,000000,13.2353,13.3331,13.2333,13.3331,28734.277393533,0
+VPV.US,D,20211217,000000,13.3528,13.3923,13.2431,13.3923,24578.179697876,0
+VPV.US,D,20211220,000000,13.4614,13.4811,13.3627,13.4417,23389.566130348,0
+VPV.US,D,20211221,000000,13.4614,13.4614,13.4022,13.412,14493.188431994,0
+VPV.US,D,20211222,000000,13.4417,13.501,13.4317,13.4911,37692.41439991,0
+VPV.US,D,20211223,000000,13.4516,13.4714,13.4219,13.4367,15662.565493744,0
+VPV.US,D,20211227,000000,13.4417,13.4714,13.4317,13.4417,36992.813058205,0
+VPV.US,D,20211228,000000,13.4811,13.5306,13.4811,13.501,26040.154136981,0
+VPV.US,D,20211229,000000,13.5691,13.579,13.4911,13.5207,36463.302925482,0
+VPV.US,D,20211230,000000,13.5889,13.6086,13.5593,13.6086,30129.430286253,0
+VPV.US,D,20211231,000000,13.7272,13.7567,13.6185,13.7469,48571.16464104,0
+VPV.US,D,20220103,000000,13.7765,13.7765,13.6313,13.6679,39066.305891508,0
+VPV.US,D,20220104,000000,13.648,13.648,13.4763,13.4811,29753.812199752,0
+VPV.US,D,20220105,000000,13.5503,13.5691,13.3627,13.3825,38964.048676583,0
+VPV.US,D,20220106,000000,13.3331,13.5503,13.3331,13.4714,33203.221419996,0
+VPV.US,D,20220107,000000,13.4317,13.4931,13.3232,13.3923,35973.278251986,0
+VPV.US,D,20220110,000000,13.2846,13.4367,13.2846,13.3923,51022.300456189,0
+VPV.US,D,20220111,000000,13.412,13.4535,13.255,13.3034,115862.48674681,0
+VPV.US,D,20220112,000000,13.3034,13.3725,13.2254,13.2303,31348.417283956,0
+VPV.US,D,20220113,000000,13.2254,13.2728,13.1562,13.1562,31236.035592307,0
+VPV.US,D,20220114,000000,13.1167,13.205,13.008,13.0277,31398.027219909,0
+VPV.US,D,20220118,000000,12.9686,12.9686,12.7415,12.7415,39500.645943014,0
+VPV.US,D,20220119,000000,12.6821,12.7803,12.5439,12.5537,60094.84404956,0
+VPV.US,D,20220120,000000,12.7415,12.7415,12.4253,12.5044,85816.0771697,0
+VPV.US,D,20220121,000000,12.5044,12.6328,12.455,12.4747,61909.150278699,0
+VPV.US,D,20220124,000000,12.455,12.5735,12.1784,12.3166,65743.289614497,0
+VPV.US,D,20220125,000000,12.2574,12.455,12.2574,12.4352,40543.4670457,0
+VPV.US,D,20220126,000000,12.4155,12.5242,12.4155,12.455,25074.279057406,0
+VPV.US,D,20220127,000000,12.5044,12.5636,12.3858,12.4352,18741.41886585,0
+VPV.US,D,20220128,000000,12.5933,12.5933,12.4155,12.4846,28583.422690329,0
+VPV.US,D,20220131,000000,12.6328,12.6328,12.4862,12.5735,63338.726392284,0
+VPV.US,D,20220201,000000,12.613,12.7612,12.613,12.6921,26386.411240979,0
+VPV.US,D,20220202,000000,12.7217,12.7315,12.5242,12.6821,47642.750125348,0
+VPV.US,D,20220203,000000,12.613,12.6328,12.5735,12.5735,18826.46447034,0
+VPV.US,D,20220204,000000,12.5735,12.5735,12.3858,12.4649,72942.805013723,0
+VPV.US,D,20220207,000000,12.4747,12.5439,12.4155,12.5439,23402.72795009,0
+VPV.US,D,20220208,000000,12.5142,12.5142,12.3957,12.4056,41003.118289021,0
+VPV.US,D,20220209,000000,12.4155,12.4836,12.376,12.4352,21725.10215674,0
+VPV.US,D,20220210,000000,12.4253,12.445,12.3463,12.3463,16260.922068198,0
+VPV.US,D,20220211,000000,12.3957,12.3957,11.9809,12.0501,82142.917013829,0
+VPV.US,D,20220214,000000,11.9809,12.0324,11.8722,11.8919,80393.407435731,0
+VPV.US,D,20220215,000000,11.8919,11.9364,11.8525,11.8722,29350.858026092,0
+VPV.US,D,20220216,000000,11.8525,11.9809,11.8525,11.971,53782.232811454,0
+VPV.US,D,20220217,000000,11.9216,12.0889,11.9216,12.0401,61412.038471496,0
+VPV.US,D,20220218,000000,12.0105,12.0738,12.0105,12.0501,41952.794205836,0
+VPV.US,D,20220222,000000,12.0302,12.0401,11.8919,11.9117,44044.511097243,0
+VPV.US,D,20220223,000000,11.9216,11.9809,11.8722,11.8919,32727.371013916,0
+VPV.US,D,20220224,000000,11.9315,12.0006,11.7735,11.9809,108340.00054006,0
+VPV.US,D,20220225,000000,12.0401,12.0401,11.9611,12.0006,30559.72054707,0
+VPV.US,D,20220228,000000,12.0796,12.1981,11.9909,12.1981,77791.416917377,0
+VPV.US,D,20220301,000000,12.2377,12.4649,12.2278,12.3563,67394.591768364,0
+VPV.US,D,20220302,000000,12.3463,12.366,12.3316,12.3463,18582.464581265,0
+VPV.US,D,20220303,000000,12.3563,12.366,12.3266,12.3364,10599.314683517,0
+VPV.US,D,20220304,000000,12.3266,12.3266,12.1784,12.2278,28734.277393533,0
+VPV.US,D,20220307,000000,12.1883,12.208,12.1192,12.1389,25986.494410338,0
+VPV.US,D,20220308,000000,12.1192,12.1685,12.0598,12.1092,20908.056885023,0
+VPV.US,D,20220309,000000,12.1487,12.1487,12.0401,12.0598,37264.149034438,0
+VPV.US,D,20220310,000000,12.0105,12.0204,11.9512,11.9809,6884.6441730744,0
+VPV.US,D,20220311,000000,11.9809,11.9809,11.8624,11.8722,8598.7180826354,0
+VPV.US,D,20220314,000000,11.8327,11.8327,11.6471,11.7142,17739.095670064,0
+VPV.US,D,20220315,000000,11.7439,11.7537,11.6648,11.6944,22919.790410303,0
+VPV.US,D,20220316,000000,11.6944,11.7142,11.6154,11.6351,25917.647968607,0
+VPV.US,D,20220317,000000,11.6549,11.7537,11.6351,11.6746,26928.070745774,0
+VPV.US,D,20220318,000000,11.6944,11.74,11.6451,11.6846,37662.040969735,0
+VPV.US,D,20220321,000000,11.7043,11.7043,11.4672,11.5561,41197.508242143,0
+VPV.US,D,20220322,000000,11.5957,11.6154,11.487,11.5463,29598.907705857,0
+VPV.US,D,20220323,000000,11.566,11.6154,11.4376,11.5167,45806.170047412,0
+VPV.US,D,20220324,000000,11.4178,11.4776,11.3842,11.3882,66760.799525371,0
+VPV.US,D,20220325,000000,11.4081,11.4081,11.1413,11.2499,57126.347473757,0
+VPV.US,D,20220328,000000,11.2402,11.2599,11.1512,11.2203,72599.585252742,0
+VPV.US,D,20220329,000000,11.2697,11.3191,11.2105,11.3191,37538.522353688,0
+VPV.US,D,20220330,000000,11.3882,11.4376,11.2968,11.4376,37983.999329593,0
+VPV.US,D,20220331,000000,11.6351,11.6351,11.4376,11.5364,45344.493908748,0
+VPV.US,D,20220401,000000,11.4574,11.5463,11.3899,11.4772,27853.447918449,0
+VPV.US,D,20220404,000000,11.4278,11.5606,11.4278,11.487,38691.700252678,0
+VPV.US,D,20220405,000000,11.487,11.487,11.3487,11.3586,27987.09101122,0
+VPV.US,D,20220406,000000,11.3289,11.3289,11.2402,11.2499,33916.997029116,0
+VPV.US,D,20220407,000000,11.2402,11.2648,11.189,11.2005,39688.961210101,0
+VPV.US,D,20220408,000000,11.0623,11.1561,11.0623,11.1117,46978.58445218,0
+VPV.US,D,20220411,000000,11.1314,11.1413,10.9734,10.9834,46834.816882684,0
+VPV.US,D,20220412,000000,11.0228,11.2402,10.924,11.0228,105600.31713823,0
+VPV.US,D,20220413,000000,11.0031,11.1019,10.9537,10.9931,35016.515201463,0
+VPV.US,D,20220414,000000,10.9634,10.9857,10.7661,10.7758,89754.498615767,0
+VPV.US,D,20220418,000000,10.7364,10.8252,10.7166,10.7463,56307.277306696,0
+VPV.US,D,20220419,000000,10.6672,10.7561,10.6278,10.6969,73680.879366984,0
+VPV.US,D,20220420,000000,10.7067,10.8547,10.7067,10.7858,90659.626834992,0
+VPV.US,D,20220421,000000,10.8252,10.8302,10.7364,10.8055,57449.318281288,0
+VPV.US,D,20220422,000000,10.7561,10.8747,10.7166,10.7166,30381.529756708,0
+VPV.US,D,20220425,000000,10.7264,10.7974,10.6179,10.6869,63963.406606224,0
+VPV.US,D,20220426,000000,10.7166,10.7166,10.6376,10.6869,72022.490079411,0
+VPV.US,D,20220427,000000,10.6869,10.7067,10.6278,10.6869,39412.562995506,0
+VPV.US,D,20220428,000000,10.6573,10.7364,10.6279,10.7067,68604.466737014,0
+VPV.US,D,20220429,000000,10.8154,10.8251,10.6672,10.7561,97695.12571127,0
+VPV.US,D,20220502,000000,10.845,11.0129,10.6179,10.6573,53815.643584646,0
+VPV.US,D,20220503,000000,10.6969,10.7364,10.6278,10.6573,29794.310106652,0
+VPV.US,D,20220504,000000,10.6869,10.6869,10.4993,10.6573,56897.534299769,0
+VPV.US,D,20220505,000000,10.5882,10.6079,10.4893,10.5585,74690.289696476,0
+VPV.US,D,20220506,000000,10.5585,10.6376,10.5388,10.5882,42530.90182684,0
+VPV.US,D,20220509,000000,10.4796,10.5783,10.4599,10.4599,53118.067138286,0
+VPV.US,D,20220510,000000,10.4796,10.529,10.4549,10.5109,66938.990315734,0
+VPV.US,D,20220511,000000,10.5487,10.5487,10.4599,10.519,38712.961653801,0
+VPV.US,D,20220512,000000,10.5388,10.7463,10.4993,10.7364,73638.356564737,0
+VPV.US,D,20220513,000000,10.776,10.776,10.5975,10.6225,29278.332496355,0
+VPV.US,D,20220516,000000,10.6173,10.6669,10.5577,10.6173,29830.601744874,0
+VPV.US,D,20220517,000000,10.5677,10.6967,10.5677,10.5975,42338.290875132,0
+VPV.US,D,20220518,000000,10.5875,10.6371,10.27,10.2899,89152.179802595,0
+VPV.US,D,20220519,000000,10.27,10.3558,10.2601,10.2601,42333.251922134,0
+VPV.US,D,20220520,000000,10.27,10.3395,10.2501,10.3196,62116.181390103,0
+VPV.US,D,20220523,000000,10.3395,10.4288,10.2997,10.3692,81025.356408316,0
+VPV.US,D,20220524,000000,10.4486,10.528,10.399,10.4982,48157.273796582,0
+VPV.US,D,20220525,000000,10.4982,10.6867,10.4734,10.6569,71695.231038246,0
+VPV.US,D,20220526,000000,10.6768,10.8455,10.6768,10.8256,102953.8720626,0
+VPV.US,D,20220527,000000,10.8455,10.9844,10.8455,10.9645,58824.737292173,0
+VPV.US,D,20220531,000000,10.9645,10.9645,10.7958,10.8654,113825.91704988,0
+VPV.US,D,20220601,000000,10.8753,10.9245,10.8554,10.9149,32767.303551786,0
+VPV.US,D,20220602,000000,10.9547,11.034,10.9447,10.9943,50754.350171465,0
+VPV.US,D,20220603,000000,10.9349,10.9745,10.8951,10.9645,19972.394100673,0
+VPV.US,D,20220606,000000,10.9249,10.9645,10.8455,10.8455,27867.42565707,0
+VPV.US,D,20220607,000000,10.8256,10.9001,10.8256,10.8753,25755.09656054,0
+VPV.US,D,20220608,000000,10.8554,10.8803,10.7662,10.7958,33764.00845468,0
+VPV.US,D,20220609,000000,10.7941,10.8058,10.6768,10.6768,31637.570289758,0
+VPV.US,D,20220610,000000,10.6967,10.6967,10.5976,10.6371,20564.974973172,0
+VPV.US,D,20220613,000000,10.528,10.5776,10.3493,10.3692,48649.075609132,0
+VPV.US,D,20220614,000000,10.2303,10.3295,10.1906,10.2104,59784.153942886,0
+VPV.US,D,20220615,000000,10.2204,10.2899,10.0914,10.1212,31438.027751059,0
+VPV.US,D,20220616,000000,10.131,10.131,9.9227,9.93262,72632.476295771,0
+VPV.US,D,20220617,000000,9.93262,10.0438,9.86316,9.96235,108484.62687259,0
+VPV.US,D,20220621,000000,9.91277,10.0021,9.91277,9.93262,76439.909180641,0
+VPV.US,D,20220622,000000,9.98227,10.0389,9.93262,9.97231,63346.69371208,0
+VPV.US,D,20220623,000000,10.0319,10.1212,10.0021,10.0517,66010.284266529,0
+VPV.US,D,20220624,000000,10.0616,10.1212,10.0417,10.1112,48109.907638406,0
+VPV.US,D,20220627,000000,10.1013,10.141,10.0309,10.1112,46021.765516264,0
+VPV.US,D,20220628,000000,10.1112,10.2104,10.1112,10.141,72863.260343054,0
+VPV.US,D,20220629,000000,10.1807,10.4238,10.1112,10.3791,71962.295547111,0
+VPV.US,D,20220630,000000,10.4883,10.4883,10.3593,10.3791,85992.756273197,0
+VPV.US,D,20220701,000000,10.4386,10.5577,10.4386,10.4883,56511.857866345,0
+VPV.US,D,20220705,000000,10.528,10.528,10.4089,10.5082,35064.05832802,0
+VPV.US,D,20220706,000000,10.5379,10.5577,10.4982,10.5478,32272.478367436,0
+VPV.US,D,20220707,000000,10.5875,10.5875,10.4883,10.528,27909.752862249,0
+VPV.US,D,20220708,000000,10.5776,10.5776,10.5082,10.5577,13899.447948152,0
+VPV.US,D,20220711,000000,10.5875,10.6273,10.518,10.5875,26537.142065744,0
+VPV.US,D,20220712,000000,10.6867,10.6867,10.5577,10.6173,33665.24497593,0
+VPV.US,D,20220713,000000,10.6073,10.6867,10.5677,10.6273,29123.132744033,0
+VPV.US,D,20220714,000000,10.4883,10.5577,10.479,10.4883,22131.081564778,0
+VPV.US,D,20220715,000000,10.5082,10.5974,10.4883,10.4982,31214.298237972,0
+VPV.US,D,20220718,000000,10.4684,10.5477,10.4684,10.518,20739.322746884,0
+VPV.US,D,20220719,000000,10.528,10.5378,10.4982,10.518,18966.619082383,0
+VPV.US,D,20220720,000000,10.5577,10.6024,10.528,10.5776,26899.94668156,0
+VPV.US,D,20220721,000000,10.5975,10.5975,10.528,10.5379,15591.528364694,0
+VPV.US,D,20220722,000000,10.5875,10.6669,10.5875,10.6173,17766.340478392,0
+VPV.US,D,20220725,000000,10.5776,10.6569,10.5776,10.5975,11838.516172197,0
+VPV.US,D,20220726,000000,10.6867,10.7165,10.6669,10.6768,35339.185161681,0
+VPV.US,D,20220727,000000,10.6371,10.7264,10.6274,10.6867,45617.641485869,0
+VPV.US,D,20220728,000000,10.7264,10.8356,10.7264,10.8356,27096.465848461,0
+VPV.US,D,20220729,000000,10.8852,10.9547,10.8654,10.9249,27214.377348601,0
+VPV.US,D,20220801,000000,10.9051,10.9744,10.9051,10.9149,45202.43175888,0
+VPV.US,D,20220802,000000,10.9249,10.9745,10.8852,10.9547,100621.84461538,0
+VPV.US,D,20220803,000000,10.9844,11.034,10.9844,10.9943,37486.786929192,0
+VPV.US,D,20220804,000000,10.9943,11.0638,10.9943,11.034,42815.98361929,0
+VPV.US,D,20220805,000000,11.0142,11.0142,10.9232,10.9645,47091.031342323,0
+VPV.US,D,20220808,000000,11.0539,11.0738,10.9199,11.044,17948.750576899,0
+VPV.US,D,20220809,000000,11.0738,11.1332,11.0539,11.1134,75428.087418754,0
+VPV.US,D,20220810,000000,11.2325,11.2523,11.1234,11.173,29958.59115101,0
+VPV.US,D,20220811,000000,11.173,11.2523,11.1432,11.173,62577.74948467,0
+VPV.US,D,20220812,000000,11.2427,11.2925,11.1829,11.2526,52025.134736024,0
+VPV.US,D,20220815,000000,11.2427,11.2925,11.1929,11.2128,171893.72841835,0
+VPV.US,D,20220816,000000,11.2227,11.2227,11.173,11.2128,53413.957893897,0
+VPV.US,D,20220817,000000,11.2227,11.2227,11.0634,11.153,64555.673683196,0
+VPV.US,D,20220818,000000,11.173,11.1929,11.0933,11.1032,67443.783156834,0
+VPV.US,D,20220819,000000,11.0634,11.0634,10.9539,10.9738,61974.852630605,0
+VPV.US,D,20220822,000000,11.0236,11.0236,10.914,10.9439,19555.995789166,0
+VPV.US,D,20220823,000000,10.9638,10.9838,10.8942,10.9539,18545.759999708,0
+VPV.US,D,20220824,000000,10.9638,11.0236,10.9539,10.9638,32721.195788959,0
+VPV.US,D,20220825,000000,11.0037,11.0136,10.9539,11.0136,25144.427368026,0
+VPV.US,D,20220826,000000,10.9738,10.9738,10.924,10.924,20181.618947051,0
+VPV.US,D,20220829,000000,10.9838,10.9838,10.8543,10.8742,41316.233683561,0
+VPV.US,D,20220830,000000,10.8742,10.924,10.8145,10.8742,42897.865262483,0
+VPV.US,D,20220831,000000,10.9539,10.9539,10.8394,10.8543,44051.703157202,0
+VPV.US,D,20220901,000000,10.8045,10.8045,10.5157,10.5257,87741.890524936,0
+VPV.US,D,20220902,000000,10.5755,10.6053,10.5157,10.5257,28875.06947323,0
+VPV.US,D,20220906,000000,10.5157,10.5157,10.456,10.4759,29702.538946901,0
+VPV.US,D,20220907,000000,10.456,10.5075,10.456,10.4958,21244.073683877,0
+VPV.US,D,20220908,000000,10.3962,10.5406,10.3962,10.446,27069.498946943,0
+VPV.US,D,20220909,000000,10.4958,10.6053,10.4958,10.5456,35291.974736287,0
+VPV.US,D,20220912,000000,10.5954,10.6352,10.4659,10.4659,30282.972631103,0
+VPV.US,D,20220913,000000,10.446,10.4958,10.4162,10.4759,28556.734736393,0
+VPV.US,D,20220914,000000,10.4261,10.4759,10.3763,10.3763,32918.021052114,0
+VPV.US,D,20220915,000000,10.3763,10.3763,10.2369,10.2469,24308.924210144,0
+VPV.US,D,20220916,000000,10.2369,10.2618,10.1715,10.1771,12859.919999798,0
+VPV.US,D,20220919,000000,10.1672,10.2221,10.1274,10.1274,13902.290526097,0
+VPV.US,D,20220920,000000,10.1074,10.1174,9.9979,10.0377,72210.77052518,0
+VPV.US,D,20220921,000000,9.9979,10.0676,9.94811,9.97799,35684.62105207,0
+VPV.US,D,20220922,000000,9.94811,9.94811,9.85849,9.86845,46561.225262426,0
+VPV.US,D,20220923,000000,9.88836,9.88836,9.72904,9.75891,50637.315788678,0
+VPV.US,D,20220926,000000,9.70912,9.73133,9.53983,9.60954,85017.467367084,0
+VPV.US,D,20220927,000000,9.54979,9.65833,9.53983,9.56971,50748.783157097,0
+VPV.US,D,20220928,000000,9.59958,9.72904,9.54979,9.67925,27528.423157462,0
+VPV.US,D,20220929,000000,9.6195,9.65933,9.50996,9.57966,46542.145262426,0
+VPV.US,D,20220930,000000,9.62945,9.65933,9.55975,9.61153,36730.004209949,0
+VPV.US,D,20221003,000000,9.6195,9.74895,9.55975,9.64937,61022.861051672,0
+VPV.US,D,20221004,000000,9.71908,9.79874,9.71908,9.72904,31771.212631079,0
+VPV.US,D,20221005,000000,9.69916,9.72904,9.64937,9.66929,48983.381051861,0
+VPV.US,D,20221006,000000,9.62945,9.72904,9.62945,9.66929,42251.153683546,0
+VPV.US,D,20221007,000000,9.6892,9.6892,9.61063,9.6195,30340.212631102,0
+VPV.US,D,20221010,000000,9.69916,9.69916,9.5464,9.54979,24968.690525923,0
+VPV.US,D,20221011,000000,9.54979,9.63941,9.50996,9.54979,98334.303156349,0
+VPV.US,D,20221012,000000,9.58962,9.63941,9.50996,9.5946,62232.934735864,0
+VPV.US,D,20221013,000000,9.50996,9.57588,9.47013,9.52987,28346.854736396,0
+VPV.US,D,20221014,000000,9.52987,9.52987,9.48008,9.5,23987.576841728,0
+VPV.US,D,20221017,000000,9.51992,9.64937,9.48008,9.53983,49633.105262378,0
+VPV.US,D,20221018,000000,9.56971,9.60456,9.49004,9.52987,50154.290525527,0
+VPV.US,D,20221019,000000,9.52987,9.53615,9.47013,9.48008,46702.818946634,0
+VPV.US,D,20221020,000000,9.48008,9.49004,9.41038,9.41038,22160.917894388,0
+VPV.US,D,20221021,000000,9.35063,9.39046,9.33071,9.34067,47889.795788721,0
+VPV.US,D,20221024,000000,9.23113,9.34784,9.17328,9.18134,30557.122104783,0
+VPV.US,D,20221025,000000,9.22117,9.24109,9.1913,9.21122,77656.604209305,0
+VPV.US,D,20221026,000000,9.24109,9.33071,9.22257,9.25105,34725.599999454,0
+VPV.US,D,20221027,000000,9.25105,9.32075,9.17148,9.1913,64327.717893725,0
+VPV.US,D,20221028,000000,9.1913,9.28092,9.11164,9.17138,61080.101051671,0
+VPV.US,D,20221031,000000,9.20126,9.25105,9.10168,9.23113,64497.42947267,0
+VPV.US,D,20221101,000000,9.27096,9.32075,9.25105,9.26101,73677.922104105,0
+VPV.US,D,20221102,000000,9.26101,9.27096,9.16143,9.18134,210140.09052301,0
+VPV.US,D,20221103,000000,9.15147,9.17138,9.08176,9.15147,59098.793683281,0
+VPV.US,D,20221104,000000,9.17138,9.23113,9.11164,9.11164,55969.673683331,0
+VPV.US,D,20221107,000000,9.1913,9.1913,9.11164,9.16143,35672.570525755,0
+VPV.US,D,20221108,000000,9.17138,9.21122,9.14151,9.16143,50176.383157106,0
+VPV.US,D,20221109,000000,9.13155,9.22615,9.13155,9.21122,120519.32210337,0
+VPV.US,D,20221110,000000,9.30084,9.46017,9.30084,9.45021,99452.993682647,0
+VPV.US,D,20221111,000000,9.45021,9.52987,9.45021,9.5,32332.566315281,0
+VPV.US,D,20221114,000000,9.48,9.54,9.45,9.47,53142,0
+VPV.US,D,20221115,000000,9.54,9.6,9.51,9.53,51890,0
+VPV.US,D,20221116,000000,9.54,9.6601,9.54,9.63,63436,0
+VPV.US,D,20221117,000000,9.62,9.699,9.5673,9.66,71741,0
+VPV.US,D,20221118,000000,9.69,9.74,9.65,9.72,61645,0
+VPV.US,D,20221121,000000,9.71,9.825,9.71,9.77,81988,0
+VPV.US,D,20221122,000000,9.77,9.91,9.77,9.89,92352,0
+VPV.US,D,20221123,000000,9.89,9.95,9.87,9.92,86399,0
+VPV.US,D,20221125,000000,9.92,9.96,9.8862,9.95,16285,0
+VPV.US,D,20221128,000000,9.91,9.97,9.87,9.92,81436,0
+VPV.US,D,20221129,000000,9.92,9.995,9.91,9.98,50839,0
+VPV.US,D,20221130,000000,9.96,10.09,9.96,10.09,71870,0
+VPV.US,D,20221201,000000,10.09,10.19,10.07,10.12,58001,0
+VPV.US,D,20221202,000000,10.06,10.125,10.04,10.11,71560,0
+VPV.US,D,20221205,000000,9.98,10.1,9.98,10.05,135827,0
+VPV.US,D,20221206,000000,10.05,10.11,10.05,10.065,99235,0
+VPV.US,D,20221207,000000,10.05,10.155,10.05,10.13,117378,0
+VPV.US,D,20221208,000000,10.13,10.16,10.04,10.06,71509,0
+VPV.US,D,20221209,000000,10,10.09,10,10.05,82628,0
+VPV.US,D,20221212,000000,10.04,10.12,10.035,10.05,72259,0
+VPV.US,D,20221213,000000,10.09,10.17,10.08,10.08,139250,0
+VPV.US,D,20221214,000000,9.99,10.09,9.98,10.05,65348,0
+VPV.US,D,20221215,000000,10.02,10.1,10,10.01,82313,0
+VPV.US,D,20221216,000000,10,10,9.92,9.92,89180,0
+VPV.US,D,20221219,000000,9.9,9.93,9.87,9.91,69822,0
+VPV.US,D,20221220,000000,9.82,9.9,9.82,9.88,76884,0
+VPV.US,D,20221221,000000,9.85,9.95,9.85,9.89,145248,0
+VPV.US,D,20221222,000000,9.83,9.92,9.83,9.88,109093,0
+VPV.US,D,20221223,000000,9.82,9.88,9.82,9.85,96745,0
+VPV.US,D,20221227,000000,9.76,9.87,9.76,9.8,113129,0
+VPV.US,D,20221228,000000,9.79,9.87,9.78,9.79,129796,0
+VPV.US,D,20221229,000000,9.78,9.8696,9.78,9.81,80323,0
+VPV.US,D,20221230,000000,9.78,9.83,9.78,9.8,199340,0
+VPV.US,D,20230103,000000,9.84,9.9,9.84,9.89,34668,0
+VPV.US,D,20230104,000000,9.92,9.99,9.905,9.945,57016,0
+VPV.US,D,20230105,000000,9.9,9.9614,9.9,9.96,47819,0
+VPV.US,D,20230106,000000,9.96,10,9.94,9.99,44579,0
+VPV.US,D,20230109,000000,10.03,10.15,10.0106,10.11,62552,0
+VPV.US,D,20230110,000000,10.09,10.14,10.09,10.13,62018,0
+VPV.US,D,20230111,000000,10.16,10.2099,10.16,10.1823,28381,0
+VPV.US,D,20230112,000000,10.18,10.2699,10.18,10.265,16347,0
+VPV.US,D,20230113,000000,10.23,10.25,10.23,10.25,10378,0
+VPV.US,D,20230117,000000,10.26,10.28,10.21,10.28,23612,0
+VPV.US,D,20230118,000000,10.28,10.4,10.2799,10.34,13946,0
+VPV.US,D,20230119,000000,10.3,10.41,10.3,10.37,13150,0
+VPV.US,D,20230120,000000,10.37,10.45,10.37,10.44,11872,0
+VPV.US,D,20230123,000000,10.52,10.525,10.49,10.52,30241,0
+VPV.US,D,20230124,000000,10.52,10.53,10.5,10.5,14050,0
+VPV.US,D,20230125,000000,10.52,10.52,10.27,10.46,25681,0
+VPV.US,D,20230126,000000,10.46,10.4884,10.4523,10.48,6402,0
+VPV.US,D,20230127,000000,10.49,10.49,10.45,10.47,16732,0
+VPV.US,D,20230130,000000,10.45,10.51,10.4022,10.48,26776,0
+VPV.US,D,20230131,000000,10.55,10.56,10.48,10.56,20502,0
+VPV.US,D,20230201,000000,10.55,10.58,10.51,10.51,20355,0
+VPV.US,D,20230202,000000,10.51,10.58,10.51,10.56,24192,0
+VPV.US,D,20230203,000000,10.56,10.5712,10.5,10.52,21682,0
+VPV.US,D,20230206,000000,10.51,10.51,10.345,10.358,57373,0
+VPV.US,D,20230207,000000,10.32,10.51,10.31,10.39,53068,0
+VPV.US,D,20230208,000000,10.39,10.49,10.39,10.39,22119,0
+VPV.US,D,20230209,000000,10.41,10.4799,10.33,10.36,34136,0
+VPV.US,D,20230210,000000,10.4,10.4,10.29,10.29,52575,0
+VPV.US,D,20230213,000000,10.3,10.3799,10.2953,10.32,21977,0
+VPV.US,D,20230214,000000,10.26,10.29,10.22,10.28,58009,0
+VPV.US,D,20230215,000000,10.23,10.2987,10.2,10.23,17973,0
+VPV.US,D,20230216,000000,10.21,10.21,10.13,10.16,75772,0
+VPV.US,D,20230217,000000,10.14,10.17,10.08,10.13,15600,0
+VPV.US,D,20230221,000000,10.02,10.07,9.9,9.9,26686,0
+VPV.US,D,20230222,000000,9.92,9.97,9.92,9.94,16651,0
+VPV.US,D,20230223,000000,9.91,10.01,9.89,9.92,29237,0
+VPV.US,D,20230224,000000,9.91,9.91,9.84,9.9,9125,0
+VPV.US,D,20230227,000000,9.94,9.99,9.8801,9.96,12821,0
+VPV.US,D,20230228,000000,9.97,9.98,9.93,9.95,19110,0
+VPV.US,D,20230301,000000,9.99,10.03,9.942,9.97,20430,0
+VPV.US,D,20230302,000000,9.91,9.9406,9.7,9.73,69806,0
+VPV.US,D,20230303,000000,9.86,9.91,9.79,9.83,40519,0
+VPV.US,D,20230306,000000,9.83,9.8694,9.81,9.82,26150,0
+VPV.US,D,20230307,000000,9.8,9.8371,9.69,9.7,71461,0
+VPV.US,D,20230308,000000,9.81,9.81,9.57,9.6,170964,0
+VPV.US,D,20230309,000000,9.61,9.7,9.5901,9.65,111906,0
+VPV.US,D,20230310,000000,9.71,9.75,9.69,9.72,139195,0
+VPV.US,D,20230313,000000,9.79,9.85,9.72,9.81,36118,0
+VPV.US,D,20230314,000000,9.79,9.85,9.74,9.76,24331,0
+VPV.US,D,20230315,000000,9.86,9.895,9.78,9.79,18258,0
+VPV.US,D,20230316,000000,9.86,9.9,9.81,9.85,20033,0
+VPV.US,D,20230317,000000,9.91,9.91,9.855,9.91,25542,0
+VPV.US,D,20230320,000000,9.86,9.94,9.86,9.89,35745,0
+VPV.US,D,20230321,000000,9.92,9.92,9.84,9.86,29102,0
+VPV.US,D,20230322,000000,9.86,9.95,9.82,9.94,31529,0
+VPV.US,D,20230323,000000,9.89,9.96,9.83,9.84,20262,0
+VPV.US,D,20230324,000000,9.85,9.9622,9.85,9.9,8080,0
+VPV.US,D,20230327,000000,9.89,9.98,9.83,9.87,34230,0
+VPV.US,D,20230328,000000,9.9,9.95,9.9,9.93,16641,0
+VPV.US,D,20230329,000000,9.92,9.97,9.89,9.96,18338,0
+VPV.US,D,20230330,000000,9.93,10,9.93,9.99,4342,0
+VPV.US,D,20230331,000000,10,10.0779,9.995,10.04,59074,0
+VPV.US,D,20230403,000000,10.04,10.09,9.99,9.99,9213,0
+VPV.US,D,20230404,000000,10.01,10.05,9.98,10.05,23400,0
+VPV.US,D,20230405,000000,10.06,10.14,10.03,10.1,27852,0
+VPV.US,D,20230406,000000,10.12,10.14,10.1,10.12,25946,0
+VPV.US,D,20230410,000000,10.12,10.12,10.02,10.02,22203,0
+VPV.US,D,20230411,000000,10.08,10.1,10.05,10.08,60940,0
+VPV.US,D,20230412,000000,10.09,10.14,10.08,10.12,21705,0
+VPV.US,D,20230413,000000,10.12,10.15,10.1,10.11,30965,0
+VPV.US,D,20230414,000000,10.09,10.09,10.04,10.04,26213,0
+VPV.US,D,20230417,000000,10.07,10.07,10,10.03,35921,0
+VPV.US,D,20230418,000000,10.01,10.02,9.925,9.93,44073,0
+VPV.US,D,20230419,000000,9.89,9.93,9.88,9.92,35860,0
+VPV.US,D,20230420,000000,9.91,9.93,9.87,9.87,17263,0
+VPV.US,D,20230421,000000,9.85,9.93,9.85,9.86,3774,0
+VPV.US,D,20230424,000000,9.91,9.923,9.82,9.88,14799,0
+VPV.US,D,20230425,000000,9.88,9.89,9.85,9.85,5803,0
+VPV.US,D,20230426,000000,9.86,9.91,9.86,9.88,14961,0
+VPV.US,D,20230427,000000,9.9,9.9149,9.86,9.9,8062,0
+VPV.US,D,20230428,000000,9.95,9.95,9.87,9.9,30317,0
+VPV.US,D,20230501,000000,9.87,9.87,9.77,9.79,53417,0
+VPV.US,D,20230502,000000,9.87,9.87,9.805,9.83,51886,0
+VPV.US,D,20230503,000000,9.82,9.87,9.78,9.82,55938,0
+VPV.US,D,20230504,000000,9.78,9.8481,9.78,9.82,16986,0
+VPV.US,D,20230505,000000,9.82,9.8945,9.82,9.88,24191,0
+VPV.US,D,20230508,000000,9.85,9.89,9.85,9.87,26269,0
+VPV.US,D,20230509,000000,9.88,9.91,9.86,9.89,44819,0
+VPV.US,D,20230510,000000,9.89,9.9299,9.88,9.88,19685,0
+VPV.US,D,20230511,000000,9.89,9.92,9.87,9.87,23978,0
+VPV.US,D,20230512,000000,9.84,9.89,9.81,9.82,8674,0
+VPV.US,D,20230515,000000,9.81,9.89,9.81,9.84,30571,0
+VPV.US,D,20230516,000000,9.82,9.8405,9.82,9.8405,21163,0
+VPV.US,D,20230517,000000,9.84,9.84,9.82,9.83,11690,0
+VPV.US,D,20230518,000000,9.8,9.82,9.78,9.78,25663,0
+VPV.US,D,20230519,000000,9.75,9.79,9.75,9.75,48821,0
+VPV.US,D,20230522,000000,9.83,9.83,9.73,9.75,23023,0
+VPV.US,D,20230523,000000,9.75,9.84,9.7,9.7,43634,0
+VPV.US,D,20230524,000000,9.7,9.7,9.61,9.65,11630,0
+VPV.US,D,20230525,000000,9.66,9.83,9.61,9.77,20935,0
+VPV.US,D,20230526,000000,9.76,9.79,9.7,9.7,18263,0
+VPV.US,D,20230530,000000,9.71,9.82,9.71,9.78,9741,0
+VPV.US,D,20230531,000000,9.82,9.86,9.7584,9.85,12963,0
+VPV.US,D,20230601,000000,9.84,9.95,9.84,9.89,25102,0
+VPV.US,D,20230602,000000,9.86,9.86,9.71,9.74,28927,0
+VPV.US,D,20230605,000000,9.74,9.78,9.67,9.77,35707,0
+VPV.US,D,20230606,000000,9.78,9.82,9.76,9.79,26126,0
+VPV.US,D,20230607,000000,9.76,9.82,9.73,9.77,39236,0
+VPV.US,D,20230608,000000,9.78,9.82,9.765,9.799,10192,0
+VPV.US,D,20230609,000000,9.74,9.7761,9.74,9.76,38952,0
+VPV.US,D,20230612,000000,9.8,9.81,9.72,9.78,19472,0
+VPV.US,D,20230613,000000,9.78,9.8,9.77,9.78,27239,0
+VPV.US,D,20230614,000000,9.76,9.795,9.72,9.75,41512,0
+VPV.US,D,20230615,000000,9.75,9.7986,9.75,9.79,26628,0
+VPV.US,D,20230616,000000,9.76,9.82,9.73,9.76,41891,0
+VPV.US,D,20230620,000000,9.75,9.87,9.75,9.8,40270,0
+VPV.US,D,20230621,000000,9.83,9.83,9.76,9.78,22099,0
+VPV.US,D,20230622,000000,9.78,9.781,9.695,9.73,79249,0
+VPV.US,D,20230623,000000,9.78,9.83,9.76,9.79,54300,0
+VPV.US,D,20230626,000000,9.77,9.84,9.77,9.79,22737,0
+VPV.US,D,20230627,000000,9.83,9.83,9.815,9.82,4554,0
+VPV.US,D,20230628,000000,9.88,9.9,9.85,9.87,19304,0
+VPV.US,D,20230629,000000,9.82,9.83,9.79,9.81,7405,0
+VPV.US,D,20230630,000000,9.9,9.9,9.8,9.86,27415,0
+VPV.US,D,20230703,000000,9.88,9.91,9.87,9.88,23771,0
+VPV.US,D,20230705,000000,9.91,9.91,9.8001,9.85,36010,0
+VPV.US,D,20230706,000000,9.73,9.79,9.68,9.71,56334,0
+VPV.US,D,20230707,000000,9.69,9.8,9.69,9.76,34061,0
+VPV.US,D,20230710,000000,9.74,9.81,9.74,9.78,12049,0
+VPV.US,D,20230711,000000,9.76,9.8296,9.76,9.8,13602,0
+VPV.US,D,20230712,000000,9.82,9.87,9.82,9.87,43215,0
+VPV.US,D,20230713,000000,9.87,9.88,9.85,9.8521,8710,0
+VPV.US,D,20230714,000000,9.79,9.87,9.77,9.84,27836,0
+VPV.US,D,20230717,000000,9.86,9.89,9.83,9.87,18928,0
+VPV.US,D,20230718,000000,9.89,9.93,9.89,9.9,38600,0
+VPV.US,D,20230719,000000,9.88,9.95,9.88,9.93,30754,0
+VPV.US,D,20230720,000000,9.91,9.95,9.9,9.9,45610,0
+VPV.US,D,20230721,000000,9.95,9.95,9.92,9.93,22785,0
+VPV.US,D,20230724,000000,9.91,9.97,9.91,9.93,31698,0
+VPV.US,D,20230725,000000,9.98,9.98,9.91,9.92,14377,0
+VPV.US,D,20230726,000000,9.92,9.95,9.92,9.93,29605,0
+VPV.US,D,20230727,000000,9.92,9.92,9.85,9.85,15378,0
+VPV.US,D,20230728,000000,9.9,9.9,9.84,9.86,59235,0
+VPV.US,D,20230731,000000,9.89,9.91,9.8603,9.91,202497,0
+VPV.US,D,20230801,000000,9.91,9.91,9.85,9.88,63448,0
+VPV.US,D,20230802,000000,9.86,9.88,9.82,9.85,34060,0
+VPV.US,D,20230803,000000,9.77,9.8,9.68,9.74,44671,0
+VPV.US,D,20230804,000000,9.77,9.7895,9.75,9.75,9280,0
+VPV.US,D,20230807,000000,9.69,9.6905,9.63,9.65,54027,0
+VPV.US,D,20230808,000000,9.66,9.68,9.62,9.65,39478,0
+VPV.US,D,20230809,000000,9.66,9.69,9.66,9.67,29086,0
+VPV.US,D,20230810,000000,9.7,9.72,9.65,9.66,27261,0
+VPV.US,D,20230811,000000,9.68,9.705,9.66,9.7,43794,0
+VPV.US,D,20230814,000000,9.65,9.69,9.64,9.67,26878,0
+VPV.US,D,20230815,000000,9.6726,9.7,9.66,9.66,30272,0
+VPV.US,D,20230816,000000,9.68,9.7399,9.6,9.6,46269,0
+VPV.US,D,20230817,000000,9.57,9.61,9.56,9.56,14607,0
+VPV.US,D,20230818,000000,9.55,9.59,9.55,9.58,5163,0
+VPV.US,D,20230821,000000,9.54,9.555,9.52,9.54,22632,0
+VPV.US,D,20230822,000000,9.52,9.57,9.52,9.55,11781,0
+VPV.US,D,20230823,000000,9.56,9.57,9.55,9.56,18284,0
+VPV.US,D,20230824,000000,9.54,9.565,9.52,9.55,44105,0
+VPV.US,D,20230825,000000,9.55,9.55,9.51,9.52,12382,0
+VPV.US,D,20230828,000000,9.52,9.6099,9.52,9.53,42145,0
+VPV.US,D,20230829,000000,9.53,9.63,9.53,9.6,26849,0
+VPV.US,D,20230830,000000,9.58,9.6171,9.55,9.58,54611,0
+VPV.US,D,20230831,000000,9.67,9.67,9.575,9.58,40506,0
+VPV.US,D,20230901,000000,9.58,9.6,9.51,9.5507,16387,0
+VPV.US,D,20230905,000000,9.59,9.59,9.51,9.53,28218,0
+VPV.US,D,20230906,000000,9.535,9.56,9.47,9.54,43494,0
+VPV.US,D,20230907,000000,9.52,9.52,9.46,9.46,8087,0
+VPV.US,D,20230908,000000,9.5,9.5,9.39,9.41,38075,0
+VPV.US,D,20230911,000000,9.39,9.44,9.39,9.41,26113,0
+VPV.US,D,20230912,000000,9.39,9.415,9.355,9.36,26203,0
+VPV.US,D,20230913,000000,9.39,9.39,9.34,9.36,309845,0
+VPV.US,D,20230914,000000,9.32,9.3665,9.3,9.31,63109,0
+VPV.US,D,20230915,000000,9.36,9.36,9.3,9.31,46619,0
+VPV.US,D,20230918,000000,9.32,9.33,9.27,9.31,73745,0
+VPV.US,D,20230919,000000,9.29,9.33,9.25,9.33,185882,0
+VPV.US,D,20230920,000000,9.33,9.372,9.2926,9.37,28407,0
+VPV.US,D,20230921,000000,9.29,9.32,9.19,9.19,40807,0
+VPV.US,D,20230922,000000,9.21,9.2101,9.07,9.16,48256,0
+VPV.US,D,20230925,000000,9.09,9.13,9.07,9.07,52818,0
+VPV.US,D,20230926,000000,9.08,9.09,9.015,9.03,50873,0
+VPV.US,D,20230927,000000,9.06,9.06,8.95,8.96,30453,0
+VPV.US,D,20230928,000000,8.95,8.98,8.91,8.92,27345,0
+VPV.US,D,20230929,000000,8.95,8.9999,8.92,8.95,41106,0
+VPV.US,D,20231002,000000,8.93,8.99,8.88,8.93,50596,0
+VPV.US,D,20231003,000000,8.89,8.98,8.86,8.9,62922,0
+VPV.US,D,20231004,000000,8.88,8.98,8.88,8.931,65082,0
+VPV.US,D,20231005,000000,8.9,8.9799,8.9,8.93,43758,0
+VPV.US,D,20231006,000000,8.88,8.94,8.84,8.91,17586,0
+VPV.US,D,20231009,000000,8.91,8.98,8.91,8.97,6752,0
+VPV.US,D,20231010,000000,8.93,9.0499,8.93,9.02,31880,0
+VPV.US,D,20231011,000000,9.07,9.15,9.07,9.13,32719,0
+VPV.US,D,20231012,000000,9.16,9.19,9.116,9.13,34834,0
+VPV.US,D,20231013,000000,9.15,9.15,9.11,9.15,29640,0
+VPV.US,D,20231016,000000,9.11,9.12,9.04,9.06,58460,0
+VPV.US,D,20231017,000000,9.04,9.04,8.9,8.9,40394,0
+VPV.US,D,20231018,000000,8.88,8.9,8.75,8.76,69879,0
+VPV.US,D,20231019,000000,8.69,8.77,8.62,8.64,101124,0
+VPV.US,D,20231020,000000,8.58,8.7,8.58,8.68,45860,0
+VPV.US,D,20231023,000000,8.62,8.69,8.6,8.63,19974,0
+VPV.US,D,20231024,000000,8.65,8.71,8.65,8.67,28720,0
+VPV.US,D,20231025,000000,8.63,8.65,8.6001,8.62,18767,0
+VPV.US,D,20231026,000000,8.62,8.64,8.6,8.63,14102,0
+VPV.US,D,20231027,000000,8.6,8.64,8.5963,8.61,27852,0
+VPV.US,D,20231030,000000,8.61,8.673,8.61,8.67,12303,0
+VPV.US,D,20231031,000000,8.67,8.71,8.65,8.65,18625,0
+VPV.US,D,20231101,000000,8.66,8.79,8.66,8.76,44703,0
+VPV.US,D,20231102,000000,8.84,8.91,8.84,8.91,66098,0
+VPV.US,D,20231103,000000,8.96,9.0749,8.95,9,91579,0
+VPV.US,D,20231106,000000,8.95,9.1,8.95,8.97,116861,0
+VPV.US,D,20231107,000000,8.99,9.14,8.9613,9.07,373383,0
+VPV.US,D,20231108,000000,9.06,9.16,9.06,9.12,33298,0
+VPV.US,D,20231109,000000,9.09,9.14,9.05,9.05,56003,0
+VPV.US,D,20231110,000000,9.11,9.23,9.09,9.17,70943,0
+VPV.US,D,20231113,000000,9.11,9.21,9.11,9.17,71672,0
+VPV.US,D,20231114,000000,9.25,9.34,9.25,9.31,47679,0
+VPV.US,D,20231115,000000,9.32,9.34,9.2802,9.3,38105,0
+VPV.US,D,20231116,000000,9.36,9.45,9.36,9.39,57294,0
+VPV.US,D,20231117,000000,9.44,9.46,9.4,9.4,69063,0
+VPV.US,D,20231120,000000,9.39,9.46,9.39,9.42,33182,0
+VPV.US,D,20231121,000000,9.43,9.45,9.42,9.44,70696,0
+VPV.US,D,20231122,000000,9.46,9.5,9.45,9.46,60768,0
+VPV.US,D,20231124,000000,9.44,9.48,9.44,9.45,16118,0
+VPV.US,D,20231127,000000,9.49,9.5,9.45,9.48,102195,0
+VPV.US,D,20231128,000000,9.47,9.53,9.47,9.51,142263,0
+VPV.US,D,20231129,000000,9.57,9.65,9.57,9.64,48405,0
+VPV.US,D,20231130,000000,9.64,9.68,9.63,9.68,56379,0
+VPV.US,D,20231201,000000,9.73,9.83,9.69,9.82,41472,0
+VPV.US,D,20231204,000000,9.72,9.8399,9.72,9.79,31126,0
+VPV.US,D,20231205,000000,9.82,9.94,9.7916,9.83,81143,0
+VPV.US,D,20231206,000000,9.82,9.88,9.82,9.86,39781,0
+VPV.US,D,20231207,000000,9.87,9.9099,9.86,9.9,38406,0
+VPV.US,D,20231208,000000,9.86,9.92,9.86,9.9,59065,0
+VPV.US,D,20231211,000000,9.93,9.9399,9.8872,9.92,42429,0
+VPV.US,D,20231212,000000,9.88,9.95,9.88,9.88,106671,0
+VPV.US,D,20231213,000000,9.88,10.04,9.88,9.99,75104,0
+VPV.US,D,20231214,000000,9.99,10.055,9.93,10.03,124207,0
+VPV.US,D,20231215,000000,10.05,10.1,9.9,9.92,56235,0
+VPV.US,D,20231218,000000,9.93,9.975,9.93,9.95,80943,0
+VPV.US,D,20231219,000000,10.03,10.03,9.9601,10.01,89381,0
+VPV.US,D,20231220,000000,9.98,10.06,9.95,9.98,58050,0
+VPV.US,D,20231221,000000,9.9724,10.03,9.9724,9.99,54770,0
+VPV.US,D,20231222,000000,10.03,10.03,9.98,9.98,55375,0
+VPV.US,D,20231226,000000,9.98,10,9.952,9.98,84306,0
+VPV.US,D,20231227,000000,10,10.0471,9.99,9.99,78942,0
+VPV.US,D,20231228,000000,9.94,10.01,9.94,9.97,81143,0
+VPV.US,D,20231229,000000,9.98,10,9.94,10,60205,0
+VPV.US,D,20240102,000000,9.97,10.04,9.97,10,48543,0
+VPV.US,D,20240103,000000,9.99,10.1,9.99,10.09,30172,0
+VPV.US,D,20240104,000000,10.06,10.16,10.06,10.13,33771,0
+VPV.US,D,20240105,000000,10.12,10.1634,10.12,10.13,41593,0
+VPV.US,D,20240108,000000,10.17,10.21,10.17,10.2,9246,0
+VPV.US,D,20240109,000000,10.14,10.204,10.08,10.09,37224,0
+VPV.US,D,20240110,000000,10.08,10.1147,10.08,10.11,10442,0
+VPV.US,D,20240111,000000,10.09,10.14,10.09,10.14,23229,0
+VPV.US,D,20240112,000000,10.15,10.15,10.13,10.14,28906,0
+VPV.US,D,20240116,000000,10.1,10.1,9.9699,9.992,45875,0
+VPV.US,D,20240117,000000,9.99,10,9.94,9.95,64130,0
+VPV.US,D,20240118,000000,9.96,9.98,9.9,9.93,34261,0
+VPV.US,D,20240119,000000,9.93,9.95,9.855,9.94,26278,0
+VPV.US,D,20240122,000000,9.94,10.02,9.94,10.01,13242,0
+VPV.US,D,20240123,000000,9.99,10.0499,9.99,10.015,13614,0
+VPV.US,D,20240124,000000,10.04,10.06,10.01,10.02,23242,0
+VPV.US,D,20240125,000000,10.03,10.07,10.03,10.065,3035,0
+VPV.US,D,20240126,000000,10,10.05,10,10.03,24895,0
+VPV.US,D,20240129,000000,10.08,10.101,10.0101,10.1,26267,0
+VPV.US,D,20240130,000000,10.1,10.12,9.98,10.03,37958,0
+VPV.US,D,20240131,000000,10.11,10.1499,10.05,10.12,63641,0
+VPV.US,D,20240201,000000,10.16,10.21,10.145,10.19,89812,0
+VPV.US,D,20240202,000000,10.12,10.14,10.0997,10.13,28499,0
+VPV.US,D,20240205,000000,10.11,10.14,10.07,10.12,49241,0
+VPV.US,D,20240206,000000,10.12,10.22,10.12,10.19,45024,0
+VPV.US,D,20240207,000000,10.16,10.23,10.16,10.21,22883,0
+VPV.US,D,20240208,000000,10.19,10.25,10.16,10.19,30767,0
+VPV.US,D,20240209,000000,10.2,10.2134,10.18,10.2,19867,0
+VPV.US,D,20240212,000000,10.23,10.23,10.18,10.19,12470,0
+VPV.US,D,20240213,000000,10.15,10.16,10.114,10.13,33517,0
+VPV.US,D,20240214,000000,10.14,10.17,10.12,10.14,36113,0
+VPV.US,D,20240215,000000,10.13,10.17,10.1,10.13,26001,0
+VPV.US,D,20240216,000000,10.1,10.1436,10.1,10.12,11188,0
+VPV.US,D,20240220,000000,10.03,10.1399,10.03,10.11,42731,0
+VPV.US,D,20240221,000000,10.09,10.16,10.09,10.14,28469,0
+VPV.US,D,20240222,000000,10.13,10.16,10.13,10.15,45009,0
+VPV.US,D,20240223,000000,10.11,10.16,10.11,10.145,45787,0
+VPV.US,D,20240226,000000,10.13,10.15,10.12,10.13,38839,0
+VPV.US,D,20240227,000000,10.15,10.16,10.05,10.06,43423,0
+VPV.US,D,20240228,000000,10.08,10.12,10.05,10.07,25865,0
+VPV.US,D,20240229,000000,10.13,10.15,10.095,10.1071,16972,0
+VPV.US,D,20240301,000000,10.08,10.13,10.07,10.11,15242,0
+VPV.US,D,20240304,000000,10.1,10.21,10.08,10.105,58748,0
+VPV.US,D,20240305,000000,10.16,10.2,10.14,10.15,89119,0
+VPV.US,D,20240306,000000,10.13,10.2,10.12,10.14,127689,0
+VPV.US,D,20240307,000000,10.17,10.19,10.14,10.16,84640,0
+VPV.US,D,20240308,000000,10.17,10.2,10.1631,10.19,10799,0
+VPV.US,D,20240311,000000,10.2,10.25,10.1801,10.23,33703,0
+VPV.US,D,20240312,000000,10.25,10.275,10.23,10.23,41213,0
+VPV.US,D,20240313,000000,10.23,10.27,10.22,10.225,16056,0
+VPV.US,D,20240314,000000,10.18,10.18,10.1001,10.14,15528,0
+VPV.US,D,20240315,000000,10.13,10.22,10.13,10.13,7646,0
+VPV.US,D,20240318,000000,10.13,10.22,10.11,10.16,35883,0
+VPV.US,D,20240319,000000,10.19,10.25,10.19,10.21,34498,0
+VPV.US,D,20240320,000000,10.17,10.23,10.17,10.22,51719,0
+VPV.US,D,20240321,000000,10.2,10.23,10.2,10.22,24247,0
+VPV.US,D,20240322,000000,10.22,10.28,10.2008,10.22,20322,0
+VPV.US,D,20240325,000000,10.2,10.22,10.19,10.2,15286,0
+VPV.US,D,20240326,000000,10.24,10.26,10.23,10.24,12246,0
+VPV.US,D,20240327,000000,10.24,10.27,10.228,10.25,11818,0
+VPV.US,D,20240328,000000,10.28,10.28,10.21,10.25,18347,0
+VPV.US,D,20240401,000000,10.16,10.2,10.13,10.19,27291,0
+VPV.US,D,20240402,000000,10.2,10.2,10.15,10.19,6641,0
+VPV.US,D,20240403,000000,10.14,10.14,10.09,10.1,9361,0
+VPV.US,D,20240404,000000,10.12,10.13,10.07,10.099,26893,0
+VPV.US,D,20240405,000000,10.08,10.08,10.06,10.06,5636,0
+VPV.US,D,20240408,000000,10.07,10.08,10.04,10.05,15100,0
+VPV.US,D,20240409,000000,10.03,10.06,10.03,10.04,29538,0
+VPV.US,D,20240410,000000,9.94,10,9.84,9.97,45004,0
+VPV.US,D,20240411,000000,10,10,9.94,9.97,29147,0
+VPV.US,D,20240412,000000,10,10.0247,9.99,10,47773,0
+VPV.US,D,20240415,000000,9.91,9.97,9.91,9.942,36074,0
+VPV.US,D,20240416,000000,9.89,9.94,9.89,9.93,40066,0
+VPV.US,D,20240417,000000,9.97,9.97,9.91,9.952,22899,0
+VPV.US,D,20240418,000000,9.93,9.9462,9.92,9.93,12687,0
+VPV.US,D,20240419,000000,9.96,9.98,9.9132,9.94,30152,0
+VPV.US,D,20240422,000000,9.91,9.95,9.91,9.94,27797,0
+VPV.US,D,20240423,000000,9.93,9.98,9.93,9.96,30129,0
+VPV.US,D,20240424,000000,9.95,10,9.95,9.985,35224,0
+VPV.US,D,20240425,000000,9.95,9.97,9.9,9.91,8610,0
+VPV.US,D,20240426,000000,9.88,9.93,9.88,9.9,17674,0
+VPV.US,D,20240429,000000,9.91,9.92,9.89,9.92,13861,0
+VPV.US,D,20240430,000000,9.9,9.9299,9.8763,9.91,26915,0
+VPV.US,D,20240501,000000,9.89,9.95,9.89,9.935,69606,0
+VPV.US,D,20240502,000000,9.95,9.99,9.93,9.99,75549,0
+VPV.US,D,20240503,000000,10.02,10.11,10.02,10.109,22075,0
+VPV.US,D,20240506,000000,10.11,10.15,10.07,10.09,29868,0
+VPV.US,D,20240507,000000,10.12,10.21,10.12,10.205,15811,0
+VPV.US,D,20240508,000000,10.2,10.25,10.2,10.225,7419,0
+VPV.US,D,20240509,000000,10.1933,10.28,10.1933,10.245,44590,0
+VPV.US,D,20240510,000000,10.19,10.25,10.19,10.21,53742,0
+VPV.US,D,20240513,000000,10.26,10.27,10.18,10.195,15406,0
+VPV.US,D,20240514,000000,10.21,10.25,10.1964,10.2399,25929,0
+VPV.US,D,20240515,000000,10.22,10.3,10.22,10.295,37677,0
+VPV.US,D,20240516,000000,10.25,10.32,10.25,10.26,37973,0
+VPV.US,D,20240517,000000,10.29,10.34,10.272,10.33,70904,0
+VPV.US,D,20240520,000000,10.27,10.4,10.27,10.32,34285,0
+VPV.US,D,20240521,000000,10.3,10.39,10.3,10.32,56135,0
+VPV.US,D,20240522,000000,10.27,10.34,10.22,10.23,43244,0
+VPV.US,D,20240523,000000,10.19,10.31,10.12,10.3,61903,0
+VPV.US,D,20240524,000000,10.33,10.7399,10.3,10.72,337720,0
+VPV.US,D,20240528,000000,10.68,10.84,10.42,10.49,281386,0
+VPV.US,D,20240529,000000,10.4,10.47,10.24,10.24,76290,0
+VPV.US,D,20240530,000000,10.31,10.37,10.27,10.31,30256,0
+VPV.US,D,20240531,000000,10.38,10.39,10.32,10.37,31181,0
+VPV.US,D,20240603,000000,10.43,10.44,10.3501,10.41,28232,0
+VPV.US,D,20240604,000000,10.41,10.49,10.41,10.44,18537,0
+VPV.US,D,20240605,000000,10.45,10.54,10.4,10.47,21712,0
+VPV.US,D,20240606,000000,10.47,10.52,10.43,10.49,20768,0
+VPV.US,D,20240607,000000,10.42,10.44,10.36,10.43,50376,0
+VPV.US,D,20240610,000000,10.43,10.47,10.42,10.47,25242,0
+VPV.US,D,20240611,000000,10.44,10.5,10.44,10.5,24078,0
+VPV.US,D,20240612,000000,10.56,10.63,10.46,10.46,67301,0
+VPV.US,D,20240613,000000,10.53,10.57,10.48,10.57,25585,0
+VPV.US,D,20240614,000000,10.97,10.9701,10.81,10.86,83979,0
+VPV.US,D,20240617,000000,10.85,10.94,10.8001,10.94,26041,0
+VPV.US,D,20240618,000000,10.94,11,10.94,11,57347,0
+VPV.US,D,20240620,000000,11.04,11.04,10.8601,10.93,18333,0
+VPV.US,D,20240621,000000,10.91,10.94,10.8701,10.92,19788,0
+VPV.US,D,20240624,000000,10.89,10.94,10.82,10.86,29672,0
+VPV.US,D,20240625,000000,10.85,10.9,10.67,10.85,45178,0
+VPV.US,D,20240626,000000,10.81,10.85,10.7802,10.84,14261,0
+VPV.US,D,20240627,000000,10.89,10.9,10.79,10.8,55865,0
+VPV.US,D,20240628,000000,10.89,10.89,10.8015,10.86,21480,0
+VPV.US,D,20240701,000000,10.83,10.84,10.76,10.82,17010,0
+VPV.US,D,20240702,000000,10.85,10.87,10.79,10.82,21179,0
+VPV.US,D,20240703,000000,10.78,10.8899,10.78,10.84,11735,0
+VPV.US,D,20240705,000000,10.89,10.98,10.85,10.9,56924,0
+VPV.US,D,20240708,000000,10.85,10.9,10.85,10.89,7607,0
+VPV.US,D,20240709,000000,10.87,10.93,10.84,10.88,24482,0
+VPV.US,D,20240710,000000,10.88,10.91,10.88,10.89,21472,0
+VPV.US,D,20240711,000000,10.96,10.98,10.9,10.94,55230,0
+VPV.US,D,20240712,000000,10.9487,10.9895,10.94,10.98,22424,0
+VPV.US,D,20240715,000000,10.95,10.99,10.94,10.95,9901,0
+VPV.US,D,20240716,000000,10.94,10.94,10.89,10.91,13983,0
+VPV.US,D,20240717,000000,10.9,10.91,10.83,10.86,24588,0
+VPV.US,D,20240718,000000,10.84,10.865,10.8002,10.81,16880,0
+VPV.US,D,20240719,000000,10.81,10.815,10.77,10.78,19650,0
+VPV.US,D,20240722,000000,10.82,10.83,10.77,10.79,11751,0
+VPV.US,D,20240723,000000,10.77,10.82,10.77,10.81,26241,0
+VPV.US,D,20240724,000000,10.78,10.83,10.78,10.79,10031,0
+VPV.US,D,20240725,000000,10.83,10.83,10.76,10.8,46908,0
+VPV.US,D,20240726,000000,10.78,10.8301,10.78,10.82,7791,0
+VPV.US,D,20240729,000000,10.83,10.84,10.8,10.82,6602,0
+VPV.US,D,20240730,000000,10.79,10.8399,10.78,10.83,20937,0
+VPV.US,D,20240731,000000,10.91,10.91,10.83,10.86,32318,0
+VPV.US,D,20240801,000000,10.9,10.99,10.892,10.94,50302,0
+VPV.US,D,20240802,000000,11,11.05,10.96,11.04,31656,0
+VPV.US,D,20240805,000000,11.02,11.02,10.95,10.95,35514,0
+VPV.US,D,20240806,000000,10.94,11.04,10.94,11.04,12106,0
+VPV.US,D,20240807,000000,11.02,11.08,10.95,11.06,16267,0
+VPV.US,D,20240808,000000,11.02,11.06,10.9918,11.01,24980,0
+VPV.US,D,20240809,000000,11.04,11.07,11.03,11.06,14863,0
+VPV.US,D,20240812,000000,11.07,11.08,11.0426,11.08,14497,0
+VPV.US,D,20240813,000000,11.08,11.08,11.0212,11.07,14940,0
+VPV.US,D,20240814,000000,11.08,11.11,11.06,11.1,36148,0
+VPV.US,D,20240815,000000,11.1,11.1,11.0675,11.0855,11712,0
+VPV.US,D,20240816,000000,11.07,11.08,10.9901,11.01,45150,0
+VPV.US,D,20240819,000000,11,11.0525,10.89,10.92,68259,0
+VPV.US,D,20240820,000000,10.95,10.99,10.92,10.94,46102,0
+VPV.US,D,20240821,000000,10.94,10.9799,10.93,10.945,126681,0
+VPV.US,D,20240822,000000,10.93,10.93,10.87,10.921,54644,0
+VPV.US,D,20240823,000000,10.93,11.01,10.91,11.01,49560,0
+VPV.US,D,20240826,000000,10.99,11.09,10.98,11.09,38586,0
+VPV.US,D,20240827,000000,11.03,11.07,11.01,11.06,20283,0
+VPV.US,D,20240828,000000,11.06,11.06,11.0201,11.05,13736,0
+VPV.US,D,20240829,000000,11.05,11.08,11.02,11.08,91060,0
+VPV.US,D,20240830,000000,11.15,11.15,11.05,11.06,26122,0
+VPV.US,D,20240903,000000,11.11,11.12,11.06,11.12,42055,0
+VPV.US,D,20240904,000000,11.16,11.16,11.05,11.12,22631,0
+VPV.US,D,20240905,000000,11.13,11.15,11.09,11.11,33744,0
+VPV.US,D,20240906,000000,11.12,11.15,11.11,11.13,14586,0
+VPV.US,D,20240909,000000,11.13,11.19,11.13,11.18,21389,0
+VPV.US,D,20240910,000000,11.16,11.2,11.16,11.18,20119,0
+VPV.US,D,20240911,000000,11.18,11.25,11.18,11.24,30745,0
+VPV.US,D,20240912,000000,11.25,11.295,11.235,11.27,45456,0
+VPV.US,D,20240913,000000,11.29,11.3099,11.27,11.29,12779,0
+VPV.US,D,20240916,000000,11.28,11.33,11.25,11.32,15457,0
+VPV.US,D,20240917,000000,11.23,11.3499,11.2008,11.22,21694,0
+VPV.US,D,20240918,000000,11.25,11.2684,11.2,11.25,9721,0
+VPV.US,D,20240919,000000,11.25,11.27,11.23,11.23,6818,0
+VPV.US,D,20240920,000000,11.23,11.2798,11.21,11.23,6374,0
+VPV.US,D,20240923,000000,11.22,11.23,11.19,11.22,10930,0
+VPV.US,D,20240924,000000,11.23,11.23,11.19,11.22,18045,0
+VPV.US,D,20240925,000000,11.23,11.26,11.2157,11.255,29331,0
+VPV.US,D,20240926,000000,11.26,11.2751,11.22,11.24,5619,0
+VPV.US,D,20240927,000000,11.23,11.32,11.23,11.29,17497,0
+VPV.US,D,20240930,000000,11.3091,11.33,11.26,11.31,33139,0
+VPV.US,D,20241001,000000,11.33,11.4,11.33,11.38,13429,0
+VPV.US,D,20241002,000000,11.35,11.36,11.32,11.35,24973,0
+VPV.US,D,20241003,000000,11.32,11.38,11.32,11.32,7965,0
+VPV.US,D,20241004,000000,11.26,11.29,11.23,11.26,26806,0
+VPV.US,D,20241007,000000,11.24,11.25,11.16,11.2,45136,0
+VPV.US,D,20241008,000000,11.2206,11.26,11.19,11.21,49459,0
+VPV.US,D,20241009,000000,11.19,11.21,11.19,11.195,15466,0
+VPV.US,D,20241010,000000,11.2,11.23,11.18,11.2,18242,0
+VPV.US,D,20241011,000000,11.18,11.25,11.18,11.23,23994,0
+VPV.US,D,20241014,000000,11.23,11.26,11.19,11.26,30643,0
+VPV.US,D,20241015,000000,11.24,11.31,11.24,11.25,27801,0
+VPV.US,D,20241016,000000,11.25,11.26,11.2001,11.25,70487,0
+VPV.US,D,20241017,000000,11.24,11.2445,11.22,11.22,46507,0
+VPV.US,D,20241018,000000,11.25,11.29,11.235,11.28,44356,0
+VPV.US,D,20241021,000000,11.26,11.26,11.22,11.22,49554,0
+VPV.US,D,20241022,000000,11.2,11.25,11.185,11.22,30288,0
+VPV.US,D,20241023,000000,11.18,11.2199,11.045,11.09,35742,0
+VPV.US,D,20241024,000000,11.12,11.12,11,11.02,71432,0
+VPV.US,D,20241025,000000,11.02,11.0491,10.98,10.98,78077,0
+VPV.US,D,20241028,000000,11.04,11.0479,11,11.01,101593,0
+VPV.US,D,20241029,000000,10.96,10.99,10.95,10.96,152478,0
+VPV.US,D,20241030,000000,10.98,10.9999,10.96,10.99,36445,0
+VPV.US,D,20241031,000000,11.02,11.03,10.97,11,50669,0
+VPV.US,D,20241101,000000,11.04,11.045,10.97,10.99,79058,0
+VPV.US,D,20241104,000000,11.06,11.0899,11.02,11.06,44817,0
+VPV.US,D,20241105,000000,11.01,11.07,11.01,11.05,31583,0
+VPV.US,D,20241106,000000,10.93,10.9643,10.87,10.93,62080,0
+VPV.US,D,20241107,000000,10.93,11,10.93,10.97,79250,0
+VPV.US,D,20241108,000000,11.01,11.09,11.01,11.085,58309,0
+VPV.US,D,20241111,000000,11.06,11.1299,11.025,11.08,35635,0
+VPV.US,D,20241112,000000,11.04,11.11,11.03,11.05,150466,0
+VPV.US,D,20241113,000000,11.0472,11.12,11.0472,11.095,52308,0
+VPV.US,D,20241114,000000,11.07,11.13,11.07,11.11,41087,0
+VPV.US,D,20241115,000000,11,11.04,11,11,101632,0
+VPV.US,D,20241118,000000,11.02,11.04,11,11,80521,0
+VPV.US,D,20241119,000000,11.0799,11.0799,11,11.01,73473,0
+VPV.US,D,20241120,000000,10.9949,11.03,10.99,11.03,218416,0
+VPV.US,D,20241121,000000,11.035,11.14,11.02,11.1,71163,0
+VPV.US,D,20241122,000000,11.075,11.11,11.02,11.09,55433,0
+VPV.US,D,20241125,000000,11.15,11.19,11.13,11.19,31311,0
+VPV.US,D,20241126,000000,11.19,11.21,11.15,11.16,57087,0
+VPV.US,D,20241127,000000,11.185,11.22,11.1595,11.22,72040,0
+VPV.US,D,20241129,000000,11.3036,11.31,11.255,11.31,38056,0
+VPV.US,D,20241202,000000,11.27,11.305,11.2401,11.28,101026,0
+VPV.US,D,20241203,000000,11.25,11.31,11.24,11.26,137081,0
+VPV.US,D,20241204,000000,11.2927,11.35,11.27,11.35,75581,0
+VPV.US,D,20241205,000000,11.29,11.34,11.23,11.29,122170,0
+VPV.US,D,20241206,000000,11.32,11.41,11.32,11.38,104735,0
+VPV.US,D,20241209,000000,11.262,11.29,11.19,11.19,51878,0
+VPV.US,D,20241210,000000,11.15,11.2,11.119,11.16,36089,0
+VPV.US,D,20241211,000000,11.17,11.22,11.15,11.15,17077,0
+VPV.US,D,20241212,000000,11.2,11.2,11.02,11.05,73040,0
+VPV.US,D,20241213,000000,11.02,11.02,10.91,10.91,58364,0
+VPV.US,D,20241216,000000,10.91,10.98,10.73,10.76,169012,0
+VPV.US,D,20241217,000000,10.64,10.66,10.48,10.53,97193,0
+VPV.US,D,20241218,000000,10.55,10.5933,10.44,10.46,77465,0
+VPV.US,D,20241219,000000,10.435,10.48,10.24,10.26,75092,0
+VPV.US,D,20241220,000000,10.3,10.41,10.225,10.25,88986,0
+VPV.US,D,20241223,000000,10.275,10.3,10.2,10.22,85928,0
+VPV.US,D,20241224,000000,10.23,10.3,10.22,10.265,10113,0
+VPV.US,D,20241226,000000,10.2467,10.38,10.2467,10.31,96505,0
+VPV.US,D,20241227,000000,10.33,10.35,10.2164,10.28,108601,0
+VPV.US,D,20241230,000000,10.2925,10.32,10.17,10.19,171756,0
+VPV.US,D,20241231,000000,10.19,10.33,10.19,10.29,110563,0
+VPV.US,D,20250102,000000,10.358,10.4,10.32,10.4,68816,0
+VPV.US,D,20250103,000000,10.48,10.508,10.42,10.44,28185,0
+VPV.US,D,20250106,000000,10.44,10.4552,10.31,10.37,63411,0
+VPV.US,D,20250107,000000,10.34,10.37,10.26,10.3,44686,0
+VPV.US,D,20250108,000000,10.2502,10.27,10.22,10.24,77697,0
+VPV.US,D,20250110,000000,10.195,10.195,10.1,10.14,59382,0
+VPV.US,D,20250113,000000,10.1526,10.1947,10.1141,10.14,60675,0
+VPV.US,D,20250114,000000,10.16,10.2,10.12,10.15,113090,0
+VPV.US,D,20250115,000000,10.2,10.2337,10.15,10.2,137120,0
+VPV.US,D,20250116,000000,10.24,10.24,10.17,10.19,114915,0
+VPV.US,D,20250117,000000,10.2,10.2,10.16,10.18,62556,0
+VPV.US,D,20250121,000000,10.218,10.26,10.2,10.21,117042,0
+VPV.US,D,20250122,000000,10.2445,10.25,10.2,10.21,61425,0
+VPV.US,D,20250123,000000,10.21,10.21,10.12,10.21,105722,0
+VPV.US,D,20250124,000000,10.2365,10.24,10.16,10.2,63577,0
+VPV.US,D,20250127,000000,10.22,10.29,10.2,10.29,83091,0
+VPV.US,D,20250128,000000,10.26,10.34,10.26,10.32,120125,0
+VPV.US,D,20250129,000000,10.2865,10.3412,10.26,10.31,51311,0
+VPV.US,D,20250130,000000,10.355,10.3757,10.32,10.34,67928,0
+VPV.US,D,20250131,000000,10.365,10.3993,10.32,10.34,74429,0
+VPV.US,D,20250203,000000,10.39,10.39,10.32,10.37,57987,0
+VPV.US,D,20250204,000000,10.34,10.35,10.29,10.33,194738,0
+VPV.US,D,20250205,000000,10.4,10.46,10.36,10.38,179906,0
+VPV.US,D,20250206,000000,10.385,10.45,10.385,10.45,94768,0
+VPV.US,D,20250207,000000,10.42,10.4201,10.37,10.4,75791,0
+VPV.US,D,20250210,000000,10.45,10.45,10.38,10.41,57237,0
+VPV.US,D,20250211,000000,10.38,10.4,10.36,10.38,63940,0
+VPV.US,D,20250212,000000,10.285,10.31,10.23,10.31,105690,0
+VPV.US,D,20250213,000000,10.36,10.38,10.32,10.36,85767,0
+VPV.US,D,20250214,000000,10.43,10.46,10.4,10.43,66943,0
+VPV.US,D,20250218,000000,10.34,10.38,10.32,10.37,72143,0
+VPV.US,D,20250219,000000,10.39,10.46,10.35,10.45,81225,0
+VPV.US,D,20250220,000000,10.4402,10.48,10.44,10.47,25087,0
+VPV.US,D,20250221,000000,10.4587,10.54,10.4587,10.54,37422,0
+VPV.US,D,20250224,000000,10.49,10.54,10.49,10.53,26049,0
+VPV.US,D,20250225,000000,10.58,10.62,10.5,10.59,78360,0
+VPV.US,D,20250226,000000,10.6,10.63,10.58,10.6,73557,0
+VPV.US,D,20250227,000000,10.5975,10.6,10.52,10.59,40877,0
+VPV.US,D,20250228,000000,10.65,10.6599,10.58,10.65,61171,0
+VPV.US,D,20250303,000000,10.6195,10.65,10.6,10.65,52695,0
+VPV.US,D,20250304,000000,10.655,10.6676,10.5,10.55,59191,0
+VPV.US,D,20250305,000000,10.555,10.59,10.47,10.52,90961,0
+VPV.US,D,20250306,000000,10.5146,10.52,10.45,10.47,57258,0
+VPV.US,D,20250307,000000,10.49,10.5299,10.38,10.46,47457,0
+VPV.US,D,20250310,000000,10.48,10.495,10.42,10.42,37714,0
+VPV.US,D,20250311,000000,10.47,10.5,10.4075,10.44,49302,0
+VPV.US,D,20250312,000000,10.4799,10.4799,10.389,10.42,12745,0
+VPV.US,D,20250313,000000,10.39,10.4075,10.34,10.36,34992,0
+VPV.US,D,20250314,000000,10.3336,10.4656,10.3275,10.37,69189,0
+VPV.US,D,20250317,000000,10.32,10.35,10.28,10.28,26937,0
+VPV.US,D,20250318,000000,10.27,10.29,10.265,10.27,36617,0
+VPV.US,D,20250319,000000,10.26,10.2742,10.222,10.26,41603,0
+VPV.US,D,20250320,000000,10.27,10.39,10.27,10.39,26771,0
+VPV.US,D,20250321,000000,10.3859,10.4,10.37,10.37,52361,0
+VPV.US,D,20250324,000000,10.37,10.44,10.25,10.41,44104,0
+VPV.US,D,20250325,000000,10.3396,10.4199,10.29,10.29,34224,0
+VPV.US,D,20250326,000000,10.3194,10.3194,10.18,10.19,70681,0
+VPV.US,D,20250327,000000,10.2025,10.2025,10.12,10.18,25994,0
+VPV.US,D,20250328,000000,10.2,10.205,10.15,10.18,21092,0
+VPV.US,D,20250331,000000,10.15,10.28,10.15,10.19,27148,0
+VPV.US,D,20250401,000000,10.17,10.2947,10.17,10.27,20957,0
+VPV.US,D,20250402,000000,10.3,10.32,10.25,10.27,27120,0
+VPV.US,D,20250403,000000,10.3133,10.35,10.27,10.3,30998,0
+VPV.US,D,20250404,000000,10.305,10.37,10.125,10.23,105538,0
+VPV.US,D,20250407,000000,10.12,10.16,9.77,9.79,47326,0
+VPV.US,D,20250408,000000,9.8,10.09,9.77,9.79,113869,0
+VPV.US,D,20250409,000000,9.75,9.9265,9.53,9.9265,146161,0
+VPV.US,D,20250410,000000,9.85,9.88,9.7,9.76,11134,0
+VPV.US,D,20250411,000000,9.77,9.83,9.5,9.71,80468,0
+VPV.US,D,20250414,000000,9.75,9.9,9.64,9.75,46046,0
+VPV.US,D,20250415,000000,9.85,9.85,9.75,9.78,26222,0
+VPV.US,D,20250416,000000,9.75,9.7894,9.67,9.705,25574,0
+VPV.US,D,20250417,000000,9.7435,9.77,9.7,9.7,54195,0
+VPV.US,D,20250421,000000,9.726,9.73,9.61,9.65,44001,0
+VPV.US,D,20250422,000000,9.7,9.87,9.62,9.67,53208,0
+VPV.US,D,20250423,000000,9.835,9.85,9.64,9.72,89827,0
+VPV.US,D,20250424,000000,9.78,9.82,9.74,9.78,34934,0
+VPV.US,D,20250425,000000,9.81,9.86,9.77,9.79,26039,0
+VPV.US,D,20250428,000000,9.8,9.85,9.773,9.83,33885,0
+VPV.US,D,20250429,000000,9.83,9.8999,9.79,9.88,26548,0
+VPV.US,D,20250430,000000,9.84,10.1,9.84,9.93,56251,0
+VPV.US,D,20250501,000000,9.97,10.02,9.93,9.95,85644,0
+VPV.US,D,20250502,000000,9.93,9.97,9.88,9.97,75033,0
+VPV.US,D,20250505,000000,9.95,9.96,9.8664,9.93,49248,0
+VPV.US,D,20250506,000000,9.97,10,9.92,9.94,30478,0
+VPV.US,D,20250507,000000,9.959,10.0024,9.93,9.96,19907,0
+VPV.US,D,20250508,000000,9.975,10.0215,9.945,9.96,15343,0
+VPV.US,D,20250509,000000,9.96,10.0199,9.92,9.92,30961,0
+VPV.US,D,20250512,000000,9.9879,10.0699,9.93,9.97,55591,0
+VPV.US,D,20250513,000000,10,10.02,9.93,9.97,90681,0
+VPV.US,D,20250514,000000,9.95,10,9.91,9.93,60331,0
+VPV.US,D,20250515,000000,9.95,10.02,9.95,9.99,30518,0
+VPV.US,D,20250516,000000,9.9424,10.02,9.9424,10.015,33636,0
+VPV.US,D,20250519,000000,9.95,9.98,9.92,9.96,43044,0
+VPV.US,D,20250520,000000,9.965,9.9899,9.91,9.95,76052,0
+VPV.US,D,20250521,000000,9.9001,9.94,9.815,9.815,49740,0
+VPV.US,D,20250522,000000,9.817,9.82,9.75,9.8,22183,0
+VPV.US,D,20250523,000000,9.8,9.838,9.77,9.82,25059,0
+VPV.US,D,20250527,000000,9.88,9.895,9.87,9.8938,23065,0
+VPV.US,D,20250528,000000,9.9195,9.9195,9.82,9.86,43005,0
+VPV.US,D,20250529,000000,9.88,9.92,9.87,9.92,34047,0
+VPV.US,D,20250530,000000,9.91,9.97,9.86,9.96,50330,0
+VPV.US,D,20250602,000000,9.8854,9.94,9.86,9.89,89376,0
+VPV.US,D,20250603,000000,9.9,9.93,9.85,9.86,21464,0
+VPV.US,D,20250604,000000,9.8943,9.8943,9.8338,9.86,42213,0
+VPV.US,D,20250605,000000,9.85,9.88,9.81,9.81,58286,0
+VPV.US,D,20250606,000000,9.79,9.79,9.75,9.76,41812,0
+VPV.US,D,20250609,000000,9.78,9.8,9.76,9.79,39462,0
+VPV.US,D,20250610,000000,9.815,9.815,9.77,9.79,20459,0
+VPV.US,D,20250611,000000,9.8105,9.84,9.79,9.835,34459,0
+VPV.US,D,20250612,000000,9.8684,9.91,9.85,9.9,31294,0
+VPV.US,D,20250613,000000,9.82,9.9,9.82,9.88,26668,0
+VPV.US,D,20250616,000000,9.87,9.9,9.85,9.88,21040,0
+VPV.US,D,20250617,000000,9.85,9.9,9.81,9.87,36546,0
+VPV.US,D,20250618,000000,9.89,9.94,9.84,9.87,35387,0
+VPV.US,D,20250620,000000,9.852,9.93,9.82,9.88,32556,0
+VPV.US,D,20250623,000000,9.885,9.94,9.88,9.92,11058,0
+VPV.US,D,20250624,000000,9.885,10.06,9.885,10.06,32828,0
+VPV.US,D,20250625,000000,9.945,10.03,9.93,9.95,17204,0
+VPV.US,D,20250626,000000,9.95,10.03,9.94,9.97,6839,0
+VPV.US,D,20250627,000000,9.98,10.01,9.94,9.98,31027,0
+VPV.US,D,20250630,000000,10.1199,10.1199,9.98,10.06,67904,0
+VPV.US,D,20250701,000000,10.06,10.15,9.98,9.99,58307,0
+VPV.US,D,20250702,000000,9.99,10.07,9.99,10.07,20687,0
+VPV.US,D,20250703,000000,10.05,10.12,10.02,10.12,15248,0
+VPV.US,D,20250707,000000,10.11,10.11,10.02,10.03,37344,0
+VPV.US,D,20250708,000000,10.09,10.09,10.03,10.09,6575,0
+VPV.US,D,20250709,000000,10.074,10.12,10.074,10.08,19662,0
+VPV.US,D,20250710,000000,10.1341,10.1341,10.04,10.1,7077,0
+VPV.US,D,20250711,000000,10.06,10.1,10.0302,10.05,20326,0
+VPV.US,D,20250714,000000,10.06,10.17,10.03,10.1,21859,0
+VPV.US,D,20250715,000000,10.09,10.12,10.07,10.08,18109,0
+VPV.US,D,20250716,000000,10.03,10.03,9.97,9.98,24981,0
+VPV.US,D,20250717,000000,9.97,9.9871,9.93,9.96,15693,0
+VPV.US,D,20250718,000000,9.9673,9.9673,9.89,9.9,20611,0
+VPV.US,D,20250721,000000,9.93,9.97,9.92,9.93,9162,0
+VPV.US,D,20250722,000000,9.93,9.95,9.9,9.92,9042,0
+VPV.US,D,20250723,000000,9.9,9.91,9.9,9.905,11286,0
+VPV.US,D,20250724,000000,9.9391,9.94,9.9,9.92,11096,0
+VPV.US,D,20250725,000000,9.93,9.95,9.8801,9.95,31538,0
+VPV.US,D,20250728,000000,9.96,9.99,9.9,9.94,50958,0
+VPV.US,D,20250729,000000,9.945,10,9.92,9.97,27419,0
+VPV.US,D,20250730,000000,9.99,10,9.92,9.99,22878,0
+VPV.US,D,20250731,000000,10,10.08,9.98,9.99,67856,0
+VPV.US,D,20250801,000000,10,10.03,9.97,10,72410,0
+VPV.US,D,20250804,000000,10.0707,10.08,9.99,10.03,41106,0
+VPV.US,D,20250805,000000,10.0399,10.07,10,10.06,38934,0
+VPV.US,D,20250806,000000,10.0832,10.1192,10,10.04,29861,0
+VPV.US,D,20250807,000000,10.039,10.09,10.02,10.045,51035,0
+VPV.US,D,20250808,000000,10.05,10.0799,10.0404,10.07,18028,0
+VPV.US,D,20250811,000000,10.07,10.1,10.03,10.05,29067,0
+VPV.US,D,20250812,000000,10.04,10.0592,9.99,10.02,14186,0
+VPV.US,D,20250813,000000,10.065,10.11,10.02,10.055,32929,0
+VPV.US,D,20250814,000000,10.0597,10.06,10.01,10.02,35315,0
+VPV.US,D,20250815,000000,10.029,10.0497,10,10.017,39829,0
+VPV.US,D,20250818,000000,9.947586,10.0194,9.9346,9.94,42642,0
+VPV.US,D,20250819,000000,9.96,9.9822,9.9,9.91,29525,0
+VPV.US,D,20250820,000000,9.9001,9.9952,9.87,9.87,81099,0
+VPV.US,D,20250821,000000,9.9108,9.93,9.88,9.9,58028,0
+VPV.US,D,20250822,000000,9.9,10.02,9.9,9.96,28660,0
+VPV.US,D,20250825,000000,9.96,9.9764,9.935,9.94,19083,0
+VPV.US,D,20250826,000000,9.949,9.97,9.88,9.92,52940,0
+VPV.US,D,20250827,000000,9.92,9.94,9.9,9.92,9569,0
+VPV.US,D,20250828,000000,9.95,9.96,9.9,9.96,27456,0
+VPV.US,D,20250829,000000,9.93,9.96,9.882,9.96,26540,0
+VPV.US,D,20250902,000000,9.98,10.05,9.96,10.01,53416,0
+VPV.US,D,20250903,000000,10.02,10.05,10.015,10.02,16615,0
+VPV.US,D,20250904,000000,10.04,10.05,10.015,10.03,29870,0
+VPV.US,D,20250905,000000,10.12,10.1332,10.07,10.095,27336,0
+VPV.US,D,20250908,000000,10.14,10.23,10.1398,10.21,55260,0
+VPV.US,D,20250909,000000,10.2552,10.2552,10.17,10.2,27116,0
+VPV.US,D,20250910,000000,10.26,10.26,10.22,10.25,68864,0
+VPV.US,D,20250911,000000,10.28,10.29,10.2301,10.26,45327,0
+VPV.US,D,20250912,000000,10.274,10.31,10.24,10.3,54758,0
+VPV.US,D,20250915,000000,10.3697,10.38,10.3105,10.38,44609,0
+VPV.US,D,20250916,000000,10.3,10.35,10.25,10.31,30482,0
+VPV.US,D,20250917,000000,10.35,10.4099,10.31,10.35,27813,0
+VPV.US,D,20250918,000000,10.333,10.38,10.333,10.37,19383,0
+VPV.US,D,20250919,000000,10.35,10.427,10.33,10.37,30944,0
+VPV.US,D,20250922,000000,10.37,10.59,10.35,10.57,29179,0
+VPV.US,D,20250923,000000,10.4735,10.57,10.4735,10.53,22199,0
+VPV.US,D,20250924,000000,10.5224,10.56,10.49,10.53,28847,0
+VPV.US,D,20250925,000000,10.54,10.54,10.47,10.48,30057,0
+VPV.US,D,20250926,000000,10.53,10.55,10.38,10.38,22832,0
+VPV.US,D,20250929,000000,10.4,10.44,10.33,10.35,34533,0
+VPV.US,D,20250930,000000,10.4181,10.43,10.31,10.33,53978,0
+VPV.US,D,20251001,000000,10.46,10.46,10.32,10.35,55814,0
+VPV.US,D,20251002,000000,10.39,10.4105,10.33,10.39,38579,0
+VPV.US,D,20251003,000000,10.4,10.49,10.34,10.44,36563,0
+VPV.US,D,20251006,000000,10.39,10.477,10.39,10.45,37080,0
+VPV.US,D,20251007,000000,10.4599,10.47,10.33,10.34,45445,0
+VPV.US,D,20251008,000000,10.39,10.46,10.3601,10.42,22634,0
+VPV.US,D,20251009,000000,10.4702,10.4702,10.33,10.38,53128,0
+VPV.US,D,20251010,000000,10.4,10.416,10.36,10.36,79807,0
+VPV.US,D,20251013,000000,10.3801,10.42,10.3464,10.38,36477,0
+VPV.US,D,20251014,000000,10.4,10.44,10.38,10.44,26090,0
+VPV.US,D,20251015,000000,10.42,10.4893,10.42,10.44,20428,0
+VPV.US,D,20251016,000000,10.42,10.45,10.38,10.42,18089,0
+VPV.US,D,20251017,000000,10.39,10.42,10.3135,10.323,23993,0
+VPV.US,D,20251020,000000,10.39,10.4,10.35,10.37,12334,0
+VPV.US,D,20251021,000000,10.35,10.42,10.35,10.37,13013,0
+VPV.US,D,20251022,000000,10.395,10.49,10.395,10.47,44466,0
+VPV.US,D,20251023,000000,10.4379,10.49,10.422542,10.49,19067,0
+VPV.US,D,20251024,000000,10.465,10.5,10.44,10.46,36679,0
+VPV.US,D,20251027,000000,10.4713,10.51,10.43,10.51,22284,0
+VPV.US,D,20251028,000000,10.4643,10.51,10.4401,10.45,13094,0
+VPV.US,D,20251029,000000,10.48,10.4808,10.44,10.44,23375,0
+VPV.US,D,20251030,000000,10.4301,10.5,10.4301,10.5,30611,0
+VPV.US,D,20251031,000000,10.51,10.6,10.5,10.6,40310,0
+VPV.US,D,20251103,000000,10.6,10.6,10.534,10.59,14148,0
+VPV.US,D,20251104,000000,10.5898,10.72,10.5889,10.665,48212,0
+VPV.US,D,20251105,000000,10.63,10.72,10.6201,10.68,40720,0
+VPV.US,D,20251106,000000,10.71,10.71,10.67,10.677,12843,0
+VPV.US,D,20251107,000000,10.6548,10.68,10.6101,10.68,14854,0
+VPV.US,D,20251110,000000,10.692,10.73,10.66,10.73,30281,0
+VPV.US,D,20251111,000000,10.7,10.8,10.6701,10.79,22993,0
+VPV.US,D,20251112,000000,10.735,10.78,10.718,10.76,10555,0
+VPV.US,D,20251113,000000,10.7631,10.83,10.7411,10.8,34700,0
+VPV.US,D,20251114,000000,10.8,10.81,10.7333,10.773,28046,0
+VPV.US,D,20251117,000000,10.84,10.9286,10.66,10.67,32973,0
+VPV.US,D,20251118,000000,10.71,10.71,10.62,10.63,44493,0
+VPV.US,D,20251119,000000,10.6055,10.68,10.4,10.494,66286,0
+VPV.US,D,20251120,000000,10.5598,10.57,10.4,10.44,33332,0
+VPV.US,D,20251121,000000,10.5288,10.5288,10.41,10.43,15891,0
+VPV.US,D,20251124,000000,10.48,10.48,10.41,10.41,44795,0
+VPV.US,D,20251125,000000,10.4399,10.47,10.38,10.38,65814,0
+VPV.US,D,20251126,000000,10.41,10.49,10.41,10.48,63458,0
+VPV.US,D,20251128,000000,10.57,10.57,10.41,10.47,42269,0
+VPV.US,D,20251201,000000,10.462,10.5699,10.45,10.48,50462,0
+VPV.US,D,20251202,000000,10.5056,10.53,10.445,10.48,35705,0
+VPV.US,D,20251203,000000,10.4635,10.5599,10.41,10.44,114748,0
+VPV.US,D,20251204,000000,10.4216,10.5135,10.41,10.43,87768,0
+VPV.US,D,20251205,000000,10.44,10.46,10.38,10.42,47107,0
+VPV.US,D,20251208,000000,10.43,10.45,10.37,10.415,60989,0
+VPV.US,D,20251209,000000,10.43,10.47,10.36,10.415,70788,0
+VPV.US,D,20251210,000000,10.44,10.4699,10.412,10.43,18158,0
+VPV.US,D,20251211,000000,10.4409,10.505,10.41,10.41,33112,0
+VPV.US,D,20251212,000000,10.42,10.427,10.3601,10.41,44889,0
+VPV.US,D,20251215,000000,10.43,10.46,10.39,10.395,34288,0
+VPV.US,D,20251216,000000,10.3664,10.37,10.3303,10.37,38181,0
+VPV.US,D,20251217,000000,10.35,10.38,10.34,10.34,25771,0
+VPV.US,D,20251218,000000,10.399,10.4,10.36,10.36,33678,0
+VPV.US,D,20251219,000000,10.34,10.4,10.31,10.37,38975,0
+VPV.US,D,20251222,000000,10.35,10.43,10.345,10.365,49767,0
+VPV.US,D,20251223,000000,10.37,10.4299,10.36,10.39,41302,0
+VPV.US,D,20251224,000000,10.37,10.44,10.36,10.44,32866,0
+VPV.US,D,20251226,000000,10.43,10.44,10.38,10.39,19655,0
+VPV.US,D,20251229,000000,10.38,10.42,10.37,10.38,37582,0
+VPV.US,D,20251230,000000,10.3999,10.46,10.38,10.44,52415,0
+VPV.US,D,20251231,000000,10.3701,10.54,10.37,10.46,51270,0
+VPV.US,D,20260102,000000,10.4604,10.47,10.45,10.47,12635,0
+VPV.US,D,20260105,000000,10.465,10.55,10.465,10.505,34759,0
+VPV.US,D,20260106,000000,10.51,10.51,10.47,10.47,18795,0
+VPV.US,D,20260107,000000,10.48,10.58,10.48,10.58,23157,0
+VPV.US,D,20260108,000000,10.58,10.58,10.51,10.52,19503,0
+VPV.US,D,20260109,000000,10.57,10.78,10.5201,10.59,84830,0
+VPV.US,D,20260112,000000,10.6,10.76,10.58,10.62,40887,0
+VPV.US,D,20260113,000000,10.62,10.6899,10.53,10.63,15291,0
+VPV.US,D,20260114,000000,10.67,10.76,10.64,10.74,30237,0
+VPV.US,D,20260115,000000,10.7,10.72,10.595,10.69,85316,0
+VPV.US,D,20260116,000000,10.71,10.7699,10.67,10.73,10728,0
+VPV.US,D,20260120,000000,10.72,10.72,10.6,10.663,49065,0
+VPV.US,D,20260121,000000,10.66,10.75,10.62,10.65,14145,0
+VPV.US,D,20260122,000000,10.665,10.665,10.58,10.58,23545,0
+VPV.US,D,20260123,000000,10.59,10.64,10.58,10.61,15506,0
+VPV.US,D,20260126,000000,10.63,10.63,10.42,10.52,104935,0
+VPV.US,D,20260127,000000,10.5699,10.5699,10.49,10.53,10080,0
+VPV.US,D,20260128,000000,10.5952,10.6,10.54,10.59,18003,0
+VPV.US,D,20260129,000000,10.6219,10.67,10.5101,10.62,23088,0
+VPV.US,D,20260130,000000,10.67,10.7,10.605,10.6799,35257,0
+VPV.US,D,20260202,000000,10.7,10.7145,10.6301,10.68,47495,0
+VPV.US,D,20260203,000000,10.6558,10.77,10.6307,10.73,27638,0
+VPV.US,D,20260204,000000,10.68,10.77,10.6792,10.71,27416,0
+VPV.US,D,20260205,000000,10.74,10.75,10.68,10.72,19690,0
+VPV.US,D,20260206,000000,10.71,10.73,10.6901,10.723,27627,0
+VPV.US,D,20260209,000000,10.72,10.77,10.72,10.74,19892,0
+VPV.US,D,20260210,000000,10.77,10.86,10.74,10.85,35890,0
+VPV.US,D,20260211,000000,10.835,11.125,10.8,11.05,89498,0
+VPV.US,D,20260212,000000,11.07,11.25,10.985,11.18,95116,0
+VPV.US,D,20260213,000000,11.13,11.3148,11.03,11.06,82874,0
+VPV.US,D,20260217,000000,10.945,11.135,10.94,10.94,34497,0
+VPV.US,D,20260218,000000,10.96,11.03,10.8601,10.92,21363,0
diff --git a/daily/us/nyse stocks/2/vsh.us.txt b/daily/us/nyse stocks/2/vsh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..90cba4e5334c74046a59cee4784dd80b47bb11d0
--- /dev/null
+++ b/daily/us/nyse stocks/2/vsh.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VSH.US,D,20050225,000000,9.94427,10.2112,9.85067,10.1974,1157024.936742,0
+VSH.US,D,20050228,000000,10.1974,10.3107,9.88514,9.93635,934179.20876195,0
+VSH.US,D,20050301,000000,9.98558,10.2289,9.96,10.1974,1047616.3505717,0
+VSH.US,D,20050302,000000,10.1137,10.1491,9.89302,9.94427,885847.70896017,0
+VSH.US,D,20050303,000000,9.97772,10.1324,9.91961,10.088,1195428.1992461,0
+VSH.US,D,20050304,000000,10.1226,10.2377,9.93635,9.95308,1404931.3671926,0
+VSH.US,D,20050307,000000,9.96,10.3107,9.95308,10.2466,1685443.9198496,0
+VSH.US,D,20050308,000000,10.1816,10.3107,9.99444,10.0132,1154547.6999073,0
+VSH.US,D,20050309,000000,10.0132,10.1737,9.94427,9.96886,979312.63642058,0
+VSH.US,D,20050310,000000,9.96886,10.0132,9.86643,9.93635,716528.57130778,0
+VSH.US,D,20050311,000000,9.99444,10.0132,9.6655,9.73247,1090859.3622523,0
+VSH.US,D,20050314,000000,9.74922,9.96886,9.74922,9.96886,697032.51436641,0
+VSH.US,D,20050315,000000,9.96,9.96886,9.6655,9.68125,692304.44389951,0
+VSH.US,D,20050316,000000,9.68125,9.8024,9.49411,9.49411,1051277.3817298,0
+VSH.US,D,20050317,000000,9.56108,9.70588,9.45471,9.47048,1151355.7193301,0
+VSH.US,D,20050318,000000,9.47048,9.51282,9.1736,9.33582,1965011.2645175,0
+VSH.US,D,20050321,000000,9.36015,9.52268,9.30027,9.43698,1234186.8030992,0
+VSH.US,D,20050322,000000,9.43698,9.53154,9.30933,9.34361,738031.79924186,0
+VSH.US,D,20050323,000000,9.31819,9.49411,9.29042,9.29042,632395.92293946,0
+VSH.US,D,20050324,000000,9.31819,9.50297,9.27289,9.36902,892350.45565129,0
+VSH.US,D,20050328,000000,9.35247,9.42122,9.30933,9.32696,958990.15702697,0
+VSH.US,D,20050329,000000,9.28175,9.35247,9.10643,9.1736,1583350.2891686,0
+VSH.US,D,20050330,000000,9.20129,9.31819,9.14002,9.29042,1391339.0529537,0
+VSH.US,D,20050331,000000,9.29042,9.46259,9.20995,9.46259,1548729.8891425,0
+VSH.US,D,20050401,000000,9.48525,9.58965,9.36015,9.40251,1601430.057018,0
+VSH.US,D,20050404,000000,9.37592,9.37592,9.10643,9.20995,1859494.1737518,0
+VSH.US,D,20050405,000000,9.20995,9.28175,9.13036,9.14859,1464009.4046565,0
+VSH.US,D,20050406,000000,9.15735,9.2259,9.10643,9.13036,1740857.8803723,0
+VSH.US,D,20050407,000000,9.10643,9.15735,8.98724,9.07343,1217170.0135146,0
+VSH.US,D,20050408,000000,9.08111,9.11312,8.9704,9.02822,1021853.0874907,0
+VSH.US,D,20050411,000000,9.08949,9.08949,8.912,8.94607,1137179.6300175,0
+VSH.US,D,20050412,000000,8.912,8.9704,8.78307,8.94607,2410950.4441612,0
+VSH.US,D,20050413,000000,8.93721,8.93721,8.55682,8.56431,2223547.4776153,0
+VSH.US,D,20050414,000000,8.64182,8.70071,8.55682,8.60548,1597881.7198305,0
+VSH.US,D,20050415,000000,8.53072,8.56431,8.23423,8.29295,1865164.4064247,0
+VSH.US,D,20050418,000000,8.25926,8.49654,8.22685,8.37893,1313710.1665375,0
+VSH.US,D,20050419,000000,8.53072,8.64182,8.3873,8.58232,1364755.4589865,0
+VSH.US,D,20050420,000000,8.60548,8.61434,8.28526,8.31066,1654365.7654449,0
+VSH.US,D,20050421,000000,8.40385,8.67491,8.37893,8.53072,1903924.025539,0
+VSH.US,D,20050422,000000,8.53978,8.53978,8.25926,8.27659,2375974.7027859,0
+VSH.US,D,20050425,000000,8.37893,8.39587,8.31925,8.37893,1489176.7095317,0
+VSH.US,D,20050426,000000,8.37893,8.45428,8.31066,8.33668,1374681.6657622,0
+VSH.US,D,20050427,000000,8.25926,8.32801,8.07359,8.31066,822517.75843743,0
+VSH.US,D,20050428,000000,8.27659,8.302,8.02306,8.03134,1194130.6956909,0
+VSH.US,D,20050429,000000,8.10707,8.16707,7.99794,8.14115,1928972.5448774,0
+VSH.US,D,20050502,000000,8.18361,8.302,8.00592,8.09053,1852402.575682,0
+VSH.US,D,20050503,000000,8.46374,9.0553,8.302,9.03767,8799890.438461,0
+VSH.US,D,20050504,000000,9.01404,9.15735,8.83477,9.09727,2739435.0942266,0
+VSH.US,D,20050505,000000,9.0553,9.42812,8.9704,9.18197,1311110.083122,0
+VSH.US,D,20050506,000000,9.23447,9.28175,9.12277,9.27289,1046430.5257263,0
+VSH.US,D,20050509,000000,9.28175,9.36015,9.16513,9.32696,625779.46701659,0
+VSH.US,D,20050510,000000,9.25004,9.46259,9.20995,9.3838,1270817.419901,0
+VSH.US,D,20050511,000000,9.46259,9.46259,9.2259,9.36015,899201.43686466,0
+VSH.US,D,20050512,000000,9.42812,9.53745,9.3838,9.51282,1618446.8466027,0
+VSH.US,D,20050513,000000,9.56995,9.70588,9.51282,9.69012,3696183.5549704,0
+VSH.US,D,20050516,000000,9.64875,9.78369,9.64087,9.75808,1846375.9863988,0
+VSH.US,D,20050517,000000,9.74035,9.81817,9.58965,9.74922,1860791.677307,0
+VSH.US,D,20050518,000000,9.79256,10.0132,9.69012,9.96886,1698204.7353313,0
+VSH.US,D,20050519,000000,9.96,10.0447,9.90981,9.97772,1431633.7466966,0
+VSH.US,D,20050520,000000,9.96886,10.0447,9.83393,10.0132,1435531.3336673,0
+VSH.US,D,20050523,000000,9.96886,10.0447,9.96886,10.0043,872732.56739019,0
+VSH.US,D,20050524,000000,9.9019,10.0516,9.9019,10.0447,1126777.2658336,0
+VSH.US,D,20050525,000000,10.0132,10.0132,9.69012,9.73247,2442144.3383195,0
+VSH.US,D,20050526,000000,9.74035,9.91961,9.73247,9.88514,946231.37206722,0
+VSH.US,D,20050527,000000,9.82604,9.82604,9.69012,9.78369,1022563.7701891,0
+VSH.US,D,20050531,000000,9.83393,9.85067,9.70588,9.81817,2420875.6356759,0
+VSH.US,D,20050601,000000,9.76597,10.0368,9.75808,9.96,1861856.6860938,0
+VSH.US,D,20050602,000000,9.94427,9.97772,9.82604,9.8753,1199568.4335951,0
+VSH.US,D,20050603,000000,9.89302,9.89302,9.61526,9.6655,1595757.7938231,0
+VSH.US,D,20050606,000000,9.69012,9.73247,9.44683,9.55222,1464835.8271088,0
+VSH.US,D,20050607,000000,9.55222,9.6655,9.43698,9.45471,1062618.8623367,0
+VSH.US,D,20050608,000000,9.45471,9.53745,9.40251,9.42812,1152418.6975949,0
+VSH.US,D,20050609,000000,9.42812,9.43698,9.18197,9.30933,1550384.7645689,0
+VSH.US,D,20050610,000000,9.3838,9.41235,9.16513,9.34361,1195551.0458268,0
+VSH.US,D,20050613,000000,9.32696,9.36015,9.25782,9.31819,1254393.5427391,0
+VSH.US,D,20050614,000000,9.28175,9.40251,9.2651,9.30933,1495793.1654545,0
+VSH.US,D,20050615,000000,9.32696,9.44683,9.20995,9.43698,1971154.6088154,0
+VSH.US,D,20050616,000000,9.3838,9.47048,9.30027,9.43698,1468264.3634984,0
+VSH.US,D,20050617,000000,9.43698,9.45471,9.28175,9.41235,1709666.0167358,0
+VSH.US,D,20050620,000000,9.33582,9.33582,9.2259,9.25782,646928.36886242,0
+VSH.US,D,20050621,000000,9.24136,9.28175,9.10643,9.1736,1301418.4016367,0
+VSH.US,D,20050622,000000,9.23447,9.36015,9.16513,9.30027,1097832.1747855,0
+VSH.US,D,20050623,000000,9.32696,9.39266,9.19153,9.21576,982504.61699776,0
+VSH.US,D,20050624,000000,9.25004,9.28175,9.08949,9.13036,2718047.6060464,0
+VSH.US,D,20050627,000000,9.04624,9.04624,8.83477,8.92144,1841534.2067002,0
+VSH.US,D,20050628,000000,8.92893,9.02073,8.912,9.00556,652598.60153531,0
+VSH.US,D,20050629,000000,8.97897,9.11312,8.92893,9.0553,983805.16633598,0
+VSH.US,D,20050630,000000,9.0553,9.0553,8.87121,9.03767,1523800.1553408,0
+VSH.US,D,20050701,000000,9.01404,9.10643,8.93721,9.00556,1073607.0321162,0
+VSH.US,D,20050705,000000,8.94607,9.12277,8.912,9.11312,748668.68871615,0
+VSH.US,D,20050706,000000,9.08111,9.20129,9.03767,9.11312,697032.51436641,0
+VSH.US,D,20050707,000000,8.95356,9.0553,8.89446,9.02822,652836.17260881,0
+VSH.US,D,20050708,000000,9.02073,9.20995,8.9704,9.16513,896723.18476896,0
+VSH.US,D,20050711,000000,9.1736,9.41235,9.13036,9.3838,1415325.6092884,0
+VSH.US,D,20050712,000000,9.3838,9.47835,9.33582,9.42812,722552.11480791,0
+VSH.US,D,20050713,000000,9.42122,9.42122,9.1736,9.2651,1037212.9711269,0
+VSH.US,D,20050714,000000,9.32696,9.79256,9.30027,9.78369,2891155.6977427,0
+VSH.US,D,20050715,000000,9.74035,9.95308,9.74035,9.89302,2067574.9610404,0
+VSH.US,D,20050718,000000,9.84377,10.088,9.74035,10.0516,2265964.0668438,0
+VSH.US,D,20050719,000000,10.0802,10.284,9.97772,10.2752,2051858.720794,0
+VSH.US,D,20050720,000000,10.1659,10.4259,10.1047,10.3431,1787653.2902843,0
+VSH.US,D,20050721,000000,10.5027,10.544,10.3007,10.3914,2032127.1233011,0
+VSH.US,D,20050722,000000,10.3431,10.4584,10.1226,10.3836,874270.6878019,0
+VSH.US,D,20050725,000000,10.3274,10.35,9.98558,10.0969,1441202.5816011,0
+VSH.US,D,20050726,000000,10.3274,10.8387,10.3195,10.7993,3237955.656209,0
+VSH.US,D,20050727,000000,10.7647,10.7993,10.5795,10.7579,1460817.4240793,0
+VSH.US,D,20050728,000000,10.7145,10.8387,10.6288,10.7893,891284.43160356,0
+VSH.US,D,20050729,000000,10.7145,10.8474,10.5953,10.6712,1359202.9965893,0
+VSH.US,D,20050801,000000,10.688,10.807,10.6121,10.6209,1538569.1570763,0
+VSH.US,D,20050802,000000,9.86643,10.2929,9.85953,10.2929,3518232.6683145,0
+VSH.US,D,20050803,000000,10.2653,10.4495,10.2112,10.2929,1779499.7292107,0
+VSH.US,D,20050804,000000,10.2377,10.2653,10.0201,10.0802,2242333.8671193,0
+VSH.US,D,20050805,000000,10.0802,10.2752,9.89302,9.97772,1045133.022171,0
+VSH.US,D,20050808,000000,10.0132,10.0713,9.81028,9.8753,741221.74929704,0
+VSH.US,D,20050809,000000,9.91961,10.0368,9.78369,9.93635,645627.8195242,0
+VSH.US,D,20050810,000000,9.89302,9.96886,9.74035,9.81028,1193066.7021651,0
+VSH.US,D,20050811,000000,9.76597,9.91961,9.74035,9.89302,668903.69316049,0
+VSH.US,D,20050812,000000,9.8024,9.8024,9.63201,9.72262,947763.40091295,0
+VSH.US,D,20050815,000000,9.64875,9.85953,9.59852,9.77483,780452.44951426,0
+VSH.US,D,20050816,000000,9.78369,9.81028,9.56108,9.58965,729286.34100654,0
+VSH.US,D,20050817,000000,9.56995,9.71375,9.53154,9.62412,1477125.5614874,0
+VSH.US,D,20050818,000000,9.58965,9.698,9.51282,9.58965,681904.11023772,0
+VSH.US,D,20050819,000000,9.59852,9.64087,9.54434,9.58965,961472.47016667,0
+VSH.US,D,20050822,000000,9.57981,9.6655,9.42122,9.59852,1166599.8632126,0
+VSH.US,D,20050823,000000,9.63201,9.81817,9.61526,9.74922,1120753.7223335,0
+VSH.US,D,20050824,000000,9.74035,9.79256,9.47835,9.56108,864584.0826216,0
+VSH.US,D,20050825,000000,9.56108,9.58965,9.50297,9.53745,1069000.7929691,0
+VSH.US,D,20050826,000000,9.43698,9.47835,9.28175,9.39266,1399374.8437515,0
+VSH.US,D,20050829,000000,9.32696,9.63201,9.30027,9.58965,1166599.8632126,0
+VSH.US,D,20050830,000000,9.53154,9.63201,9.47835,9.61526,1410481.7990677,0
+VSH.US,D,20050831,000000,9.63201,9.90981,9.51282,9.81817,1905458.0849067,0
+VSH.US,D,20050901,000000,9.81817,9.85953,9.6655,9.81817,1147574.8873743,0
+VSH.US,D,20050902,000000,9.81028,9.89302,9.79256,9.83393,658980.53216768,0
+VSH.US,D,20050906,000000,9.85953,9.92754,9.74035,9.90981,926139.35692014,0
+VSH.US,D,20050907,000000,9.8753,10.0201,9.8024,10.0132,805617.72386751,0
+VSH.US,D,20050908,000000,9.96886,10.088,9.95308,10.0132,721722.64657269,0
+VSH.US,D,20050909,000000,10.0132,10.1737,9.96886,9.98558,863992.18545986,0
+VSH.US,D,20050912,000000,9.96886,10.0447,9.83393,9.96,626487.10393208,0
+VSH.US,D,20050913,000000,9.93635,9.93635,9.74922,9.77483,804084.67976079,0
+VSH.US,D,20050914,000000,9.75808,9.81817,9.61526,9.6655,431996.60036043,0
+VSH.US,D,20050915,000000,9.6655,9.76597,9.53745,9.58965,414390.95939702,0
+VSH.US,D,20050916,000000,9.60738,9.6655,9.47835,9.55222,1423125.8595348,0
+VSH.US,D,20050919,000000,9.50297,9.58965,9.37592,9.3838,602263.99178479,0
+VSH.US,D,20050920,000000,9.40251,9.53154,9.2259,9.29042,738503.89560585,0
+VSH.US,D,20050921,000000,9.23447,9.23447,9.02073,9.0553,1091920.3099951,0
+VSH.US,D,20050922,000000,9.00556,9.02073,8.75194,8.84403,2353876.5319071,0
+VSH.US,D,20050923,000000,8.88787,9.08949,8.81625,9.01404,1444040.2360901,0
+VSH.US,D,20050926,000000,9.14002,9.20995,8.98724,9.02822,1090621.7911789,0
+VSH.US,D,20050927,000000,9.0553,9.07343,8.87121,8.912,781631.16753274,0
+VSH.US,D,20050928,000000,8.912,8.94607,8.75893,8.8006,1270817.419901,0
+VSH.US,D,20050929,000000,8.7745,9.15735,8.7346,9.14859,1896946.1367009,0
+VSH.US,D,20050930,000000,9.13036,9.29042,9.09727,9.09727,994912.12165226,0
+VSH.US,D,20051003,000000,9.09727,9.24136,9.08111,9.18197,930867.42738704,0
+VSH.US,D,20051004,000000,9.16513,9.30933,9.09727,9.12277,1200510.5958012,0
+VSH.US,D,20051005,000000,9.09727,9.13036,8.81625,8.86294,852883.19962159,0
+VSH.US,D,20051006,000000,8.87121,8.9704,8.58873,8.66742,1196140.9124665,0
+VSH.US,D,20051007,000000,8.71727,8.87121,8.55682,8.61434,834803.43177219,0
+VSH.US,D,20051010,000000,8.56431,8.75893,8.49654,8.53978,815426.16036758,0
+VSH.US,D,20051011,000000,8.55682,8.59631,8.27659,8.31925,2197434.9647511,0
+VSH.US,D,20051012,000000,8.25926,8.35352,8.21799,8.28526,1425608.1726745,0
+VSH.US,D,20051013,000000,8.25926,8.40385,8.23423,8.32801,1101845.5015099,0
+VSH.US,D,20051014,000000,8.33668,8.45428,8.27659,8.34545,905582.35223603,0
+VSH.US,D,20051017,000000,8.36238,8.41261,8.302,8.3873,782932.73213197,0
+VSH.US,D,20051018,000000,8.3873,8.45428,8.33668,8.37893,772888.75508041,0
+VSH.US,D,20051019,000000,8.32801,8.47949,8.28526,8.45428,969272.72041301,0
+VSH.US,D,20051020,000000,8.45428,8.59631,8.42049,8.53072,1548493.33333,0
+VSH.US,D,20051021,000000,8.60548,8.66742,8.48846,8.53072,947527.86036145,0
+VSH.US,D,20051024,000000,8.55682,8.67491,8.50559,8.65915,872732.56739019,0
+VSH.US,D,20051025,000000,8.60548,8.68417,8.48846,8.54904,942801.82041655,0
+VSH.US,D,20051026,000000,8.53072,8.69235,8.50559,8.60548,1039931.8400791,0
+VSH.US,D,20051027,000000,8.53978,8.58232,8.37026,8.37893,949182.73578792,0
+VSH.US,D,20051028,000000,8.42049,8.47949,8.20105,8.46374,845439.30598547,0
+VSH.US,D,20051031,000000,8.45428,8.67491,8.42877,8.63275,1145801.2264111,0
+VSH.US,D,20051101,000000,8.58232,8.68417,8.53072,8.55682,666189.90051328,0
+VSH.US,D,20051102,000000,8.53072,8.84403,8.45428,8.84403,2282983.9022114,0
+VSH.US,D,20051103,000000,8.84403,9.04624,8.84403,9.02073,1485870.0044618,0
+VSH.US,D,20051104,000000,8.96094,9.07343,8.8006,9.02822,948948.21049742,0
+VSH.US,D,20051107,000000,9.09727,9.29042,8.99591,9.20129,1816837.9829279,0
+VSH.US,D,20051108,000000,9.19153,9.33582,9.0553,9.31819,1859494.1737518,0
+VSH.US,D,20051109,000000,9.28175,9.67238,9.20995,9.53745,3166350.313293,0
+VSH.US,D,20051110,000000,9.55222,9.94427,9.50297,9.9019,2325400.4914398,0
+VSH.US,D,20051111,000000,9.85953,9.95308,9.73247,9.86643,1311228.8686587,0
+VSH.US,D,20051114,000000,9.89302,10.1137,9.84377,10.1137,2278135.0156858,0
+VSH.US,D,20051115,000000,10.088,10.158,9.89302,9.97772,2088251.7665223,0
+VSH.US,D,20051116,000000,9.96,10.0447,9.698,9.81817,1466137.3917079,0
+VSH.US,D,20051117,000000,9.81817,9.88514,9.62412,9.8753,1406586.242619,0
+VSH.US,D,20051118,000000,9.88514,9.94427,9.698,9.81817,1497214.5308515,0
+VSH.US,D,20051121,000000,9.86643,9.93635,9.74035,9.91961,777499.05527156,0
+VSH.US,D,20051122,000000,9.89302,9.89302,9.81817,9.85953,973051.52184694,0
+VSH.US,D,20051123,000000,9.88514,9.96886,9.78369,9.8753,912083.06840515,0
+VSH.US,D,20051125,000000,9.85953,9.8753,9.75808,9.77483,330379.12708744,0
+VSH.US,D,20051128,000000,9.78369,9.82604,9.55222,9.61526,1146511.9091095,0
+VSH.US,D,20051129,000000,9.69012,9.73247,9.53154,9.55222,1127962.0754181,0
+VSH.US,D,20051130,000000,9.56108,9.8753,9.56108,9.76597,1372198.3373615,0
+VSH.US,D,20051201,000000,9.89302,10.0969,9.8753,10.0713,1333204.1929568,0
+VSH.US,D,20051202,000000,10.3914,10.7244,10.3195,10.6376,3533005.7310939,0
+VSH.US,D,20051205,000000,10.6032,10.6543,10.4317,10.4495,2144023.0989162,0
+VSH.US,D,20051206,000000,10.4495,10.4949,10.2043,10.3007,1755037.0154679,0
+VSH.US,D,20051207,000000,10.3007,10.35,10.1137,10.2377,1592924.2003782,0
+VSH.US,D,20051208,000000,10.2112,10.2929,9.96886,10.028,2010620.8495841,0
+VSH.US,D,20051209,000000,10.0201,10.1659,10.0201,10.0368,2012512.2808231,0
+VSH.US,D,20051212,000000,10.088,10.22,10.028,10.1737,1721716.1495191,0
+VSH.US,D,20051213,000000,10.1403,10.3836,10.1324,10.284,1371845.0265342,0
+VSH.US,D,20051214,000000,10.2752,10.4584,10.1491,10.3195,1108467.0337378,0
+VSH.US,D,20051215,000000,10.3195,10.3756,10.22,10.2752,724441.51552488,0
+VSH.US,D,20051216,000000,10.3274,10.3678,10.22,10.2564,814003.77970961,0
+VSH.US,D,20051219,000000,10.2377,10.4584,10.1816,10.22,2302003.8017448,0
+VSH.US,D,20051220,000000,10.1974,10.2564,10.1047,10.1491,1028350.7578768,0
+VSH.US,D,20051221,000000,10.158,10.3914,10.1491,10.2653,980261.90545355,0
+VSH.US,D,20051222,000000,10.2377,10.3363,10.1974,10.2752,914444.5654861,0
+VSH.US,D,20051223,000000,10.3363,10.4317,10.3007,10.3914,463660.56036081,0
+VSH.US,D,20051227,000000,10.4949,10.5382,10.2564,10.2752,798414.44708791,0
+VSH.US,D,20051228,000000,10.22,10.4495,10.22,10.4259,950244.69879165,0
+VSH.US,D,20051229,000000,10.4082,10.5795,10.3599,10.4781,956510.88967027,0
+VSH.US,D,20051230,000000,10.4317,10.554,10.35,10.4781,1081286.4663038,0
+VSH.US,D,20060103,000000,10.5727,10.6288,10.3007,10.5874,1349397.6058722,0
+VSH.US,D,20060104,000000,10.4682,10.6543,10.3678,10.6288,1292440.4486328,0
+VSH.US,D,20060105,000000,10.6466,10.807,10.6209,10.7726,1467435.9105242,0
+VSH.US,D,20060106,000000,10.8474,11.0346,10.7057,11.0089,1298938.1190189,0
+VSH.US,D,20060109,000000,10.9992,11.1292,10.9509,11.1134,1212443.9735697,0
+VSH.US,D,20060110,000000,11.0967,11.1803,10.9303,11.1636,1339587.1388502,0
+VSH.US,D,20060111,000000,11.2375,11.3507,11.1035,11.3419,1507612.8339914,0
+VSH.US,D,20060112,000000,11.3419,11.3833,11.203,11.2829,2181363.3831554,0
+VSH.US,D,20060113,000000,11.2631,11.3419,11.1222,11.1803,642322.12971525,0
+VSH.US,D,20060117,000000,11.0632,11.1035,10.9667,11.0435,826769.67149635,0
+VSH.US,D,20060118,000000,10.8474,11.1459,10.6543,11.1035,1752204.437284,0
+VSH.US,D,20060119,000000,11.203,11.468,11.1803,11.4079,1002124.5357809,0
+VSH.US,D,20060120,000000,11.4,11.5783,11.3084,11.3675,2894463.4180735,0
+VSH.US,D,20060123,000000,11.4079,11.4759,11.3163,11.4483,1646098.4951395,0
+VSH.US,D,20060124,000000,11.4857,11.5704,11.3922,11.4936,1678476.1836214,0
+VSH.US,D,20060125,000000,11.6109,11.791,11.5517,11.7733,3327402.18064,0
+VSH.US,D,20060126,000000,11.8729,12.3989,11.8147,12.383,2516584.2899416,0
+VSH.US,D,20060127,000000,12.5583,12.6706,12.4638,12.576,5300918.2865363,0
+VSH.US,D,20060130,000000,12.4825,12.5189,12.1723,12.1811,2224019.5739793,0
+VSH.US,D,20060131,000000,12.1369,12.1369,11.924,12.051,2219764.6151375,0
+VSH.US,D,20060201,000000,12.0284,12.0737,11.8305,12.0443,1421824.2949356,0
+VSH.US,D,20060202,000000,12.0196,12.1723,11.8886,11.924,1118153.6389181,0
+VSH.US,D,20060203,000000,11.8088,12.3023,11.7212,12.0019,1485633.4486492,0
+VSH.US,D,20060206,000000,11.9762,12.3495,11.9417,12.321,2959923.3861698,0
+VSH.US,D,20060207,000000,12.321,12.4825,11.9674,12.1446,4032941.5669072,0
+VSH.US,D,20060208,000000,12.1171,12.1171,11.5704,12.051,3850498.1503359,0
+VSH.US,D,20060209,000000,12.0737,12.0817,11.7399,11.7635,3707404.2195184,0
+VSH.US,D,20060210,000000,11.7635,11.799,11.3507,11.4,2429265.752562,0
+VSH.US,D,20060213,000000,11.3922,11.468,11.2375,11.3419,1594696.8460803,0
+VSH.US,D,20060214,000000,11.3419,11.5025,11.2986,11.4,1320919.534883,0
+VSH.US,D,20060215,000000,11.4079,12.1004,11.2729,11.3596,1129022.0078998,0
+VSH.US,D,20060216,000000,11.4227,11.5704,11.4079,11.5025,1075617.2488919,0
+VSH.US,D,20060217,000000,11.5192,11.5704,11.3163,11.3242,1335096.6394567,0
+VSH.US,D,20060221,000000,11.3242,11.4,11.1636,11.2197,1242103.8083603,0
+VSH.US,D,20060222,000000,11.2552,11.3084,11.0632,11.2552,889868.14251159,0
+VSH.US,D,20060223,000000,11.1883,11.2375,11.0435,11.1134,1479846.4609616,0
+VSH.US,D,20060224,000000,11.0887,11.203,11.0435,11.203,956270.27281378,0
+VSH.US,D,20060227,000000,11.2552,11.3084,11.1952,11.2464,1135404.9537933,0
+VSH.US,D,20060228,000000,11.2197,11.2907,10.9992,11.0533,1457864.0298366,0
+VSH.US,D,20060301,000000,11.0533,11.3163,11.0248,11.3084,2403503.5047421,0
+VSH.US,D,20060302,000000,11.3084,11.468,11.1222,11.3922,2095817.4914782,0
+VSH.US,D,20060303,000000,11.3163,11.4759,11.1883,11.1883,1382124.5441373,0
+VSH.US,D,20060306,000000,11.1134,11.2277,11.0346,11.0967,1940552.6118187,0
+VSH.US,D,20060307,000000,11.0346,11.1134,10.815,10.8849,1123238.0659952,0
+VSH.US,D,20060308,000000,10.8228,10.8751,10.6543,10.7411,1241869.2830699,0
+VSH.US,D,20060309,000000,10.7312,10.8928,10.6209,10.6288,780215.89370177,0
+VSH.US,D,20060310,000000,10.35,10.4781,10.1974,10.2752,2222719.0246412,0
+VSH.US,D,20060313,000000,10.9577,11.0089,10.544,10.5795,3731747.1324634,0
+VSH.US,D,20060314,000000,10.5382,10.7993,10.5116,10.5874,1771820.2950231,0
+VSH.US,D,20060315,000000,10.6209,10.688,10.5382,10.6209,1820501.0446082,0
+VSH.US,D,20060316,000000,10.6543,10.7726,10.418,10.4259,1707062.8875374,0
+VSH.US,D,20060317,000000,10.4879,10.5027,10.3107,10.3678,1528052.0683996,0
+VSH.US,D,20060320,000000,10.4082,10.544,10.35,10.4259,1341834.9266994,0
+VSH.US,D,20060321,000000,10.35,10.6543,10.3195,10.35,961592.27096443,0
+VSH.US,D,20060322,000000,10.3363,10.4317,10.3007,10.4082,751028.15527511,0
+VSH.US,D,20060323,000000,10.3836,10.5027,10.35,10.4879,818855.71201825,0
+VSH.US,D,20060324,000000,10.4949,10.6466,10.4949,10.5795,854537.05978705,0
+VSH.US,D,20060327,000000,10.6209,10.7244,10.5727,10.6633,1099366.2341532,0
+VSH.US,D,20060328,000000,10.679,10.7145,10.4781,10.5027,951072.13650489,0
+VSH.US,D,20060329,000000,10.544,10.7893,10.4949,10.7145,1084715.0026935,0
+VSH.US,D,20060330,000000,10.807,10.9213,10.7815,10.7993,1582522.8514553,0
+VSH.US,D,20060331,000000,10.8849,10.944,10.7499,10.8387,1084479.4621419,0
+VSH.US,D,20060403,000000,10.9213,10.9922,10.8574,10.944,1625181.0728013,0
+VSH.US,D,20060404,000000,11.0346,11.138,10.9125,11.0159,1375506.0576924,0
+VSH.US,D,20060405,000000,11.203,11.4167,11.072,11.3833,2083998.8382024,0
+VSH.US,D,20060406,000000,11.4582,11.6109,11.3419,11.527,1273890.6149415,0
+VSH.US,D,20060407,000000,11.6019,11.6345,11.3242,11.3419,1208902.7432093,0
+VSH.US,D,20060410,000000,11.3507,11.3833,11.0346,11.138,865525.22956659,0
+VSH.US,D,20060411,000000,11.203,11.2729,10.8849,11.138,1043475.1009615,0
+VSH.US,D,20060412,000000,11.138,11.2277,11.0887,11.2197,797821.53466517,0
+VSH.US,D,20060413,000000,11.1726,11.5704,11.1636,11.4857,1338880.5171957,0
+VSH.US,D,20060417,000000,11.527,11.5704,11.1803,11.3507,1182195.2874003,0
+VSH.US,D,20060418,000000,11.3419,12.0284,11.3163,11.9506,2651288.1038729,0
+VSH.US,D,20060419,000000,12.0116,12.0196,11.6443,11.8729,1035087.0145975,0
+VSH.US,D,20060420,000000,11.8649,12.1811,11.8551,12.1723,1822271.6597884,0
+VSH.US,D,20060421,000000,12.1811,12.2462,12.0019,12.1004,1723371.0249455,0
+VSH.US,D,20060424,000000,12.0353,12.0817,11.8147,11.8886,1339114.0272251,0
+VSH.US,D,20060425,000000,11.8551,12.2382,11.8551,12.2304,2191170.8043946,0
+VSH.US,D,20060426,000000,12.2215,12.3023,11.8216,11.9329,1759766.1011958,0
+VSH.US,D,20060427,000000,11.7822,12.0284,11.6443,11.9417,1090621.7911789,0
+VSH.US,D,20060428,000000,11.3419,12.0443,11.3419,11.8886,770054.14637447,0
+VSH.US,D,20060501,000000,11.9674,12.321,11.9506,12.1536,2573776.9877324,0
+VSH.US,D,20060502,000000,12.9395,13.1346,12.321,12.3495,7996756.042994,0
+VSH.US,D,20060503,000000,12.7543,12.9888,12.5289,12.9563,5704323.1066758,0
+VSH.US,D,20060504,000000,12.9563,13.2272,12.9238,12.9563,4163032.0348643,0
+VSH.US,D,20060505,000000,13.0143,13.1179,12.8962,13.1099,1673036.4151951,0
+VSH.US,D,20060508,000000,13.0065,13.2941,12.9238,13.2546,2179589.7221923,0
+VSH.US,D,20060509,000000,13.1759,13.2272,13.0508,13.1759,2643959.9499905,0
+VSH.US,D,20060510,000000,13.1099,13.1266,12.905,12.9976,1845903.8900349,0
+VSH.US,D,20060511,000000,12.9976,13.1513,12.6362,12.8135,2024679.168621,0
+VSH.US,D,20060512,000000,12.7632,12.7632,12.4224,12.4914,4121799.2399595,0
+VSH.US,D,20060515,000000,12.321,12.5092,12.2876,12.3308,1997034.6269111,0
+VSH.US,D,20060516,000000,12.4056,12.5337,12.2698,12.3762,1476415.89405,0
+VSH.US,D,20060517,000000,12.2215,12.383,12.0915,12.1633,2128427.6747285,0
+VSH.US,D,20060518,000000,12.2462,12.321,11.9506,11.9919,1792379.3302292,0
+VSH.US,D,20060519,000000,12.059,12.1811,11.8216,12.1723,1442978.2730864,0
+VSH.US,D,20060522,000000,12.051,12.0915,11.4857,11.7034,3080209.4786709,0
+VSH.US,D,20060523,000000,11.9152,12.0284,11.6955,11.7034,2477237.8499706,0
+VSH.US,D,20060524,000000,11.7212,11.8462,11.4394,11.5704,3026448.3630526,0
+VSH.US,D,20060525,000000,11.6857,11.6955,11.535,11.6709,2620685.0916153,0
+VSH.US,D,20060526,000000,11.6955,12.1004,11.6787,12.0019,1803841.6268947,0
+VSH.US,D,20060530,000000,12.0019,12.1004,11.7822,11.8305,1986045.4418707,0
+VSH.US,D,20060531,000000,11.9506,12.4056,11.9417,12.3762,4330585.6336416,0
+VSH.US,D,20060601,000000,12.3762,12.5426,12.2698,12.4992,3129365.3704029,0
+VSH.US,D,20060602,000000,12.5682,12.7465,12.5583,12.6706,1656847.0633237,0
+VSH.US,D,20060605,000000,12.6017,12.7002,12.321,12.3672,2500396.9685922,0
+VSH.US,D,20060606,000000,12.3308,12.383,12.0116,12.1811,2460335.7848787,0
+VSH.US,D,20060607,000000,12.187,12.2529,11.924,11.9595,1512219.0731385,0
+VSH.US,D,20060608,000000,11.8373,11.8729,11.2277,11.4079,4395695.3366935,0
+VSH.US,D,20060609,000000,11.4582,11.7556,11.3675,11.4227,2879219.2741911,0
+VSH.US,D,20060612,000000,11.5704,11.7113,11.3163,11.3419,2215627.4265713,0
+VSH.US,D,20060613,000000,11.3163,11.5192,10.7647,10.7815,3575187.7950318,0
+VSH.US,D,20060614,000000,10.8474,11.138,10.6376,10.7647,4068981.3018082,0
+VSH.US,D,20060615,000000,10.8474,11.1292,10.8228,11.1134,3770504.7210558,0
+VSH.US,D,20060616,000000,11.1557,11.1557,10.9922,11.1035,3584164.7327746,0
+VSH.US,D,20060619,000000,11.08,11.3242,11.0089,11.1883,3799926.9847728,0
+VSH.US,D,20060620,000000,11.527,11.5429,11.2907,11.4394,3791536.8678868,0
+VSH.US,D,20060621,000000,11.4483,11.8305,11.4167,11.7034,5361304.9954264,0
+VSH.US,D,20060622,000000,11.7113,11.7477,11.5616,11.662,2682364.2277555,0
+VSH.US,D,20060623,000000,11.6443,11.8974,11.527,11.8147,2028698.5869114,0
+VSH.US,D,20060626,000000,11.8216,12.0915,11.791,12.051,2895764.9826727,0
+VSH.US,D,20060627,000000,11.9842,11.9919,11.4483,11.5123,3285575.4580513,0
+VSH.US,D,20060628,000000,11.5192,11.5704,11.2986,11.4857,1585242.7356686,0
+VSH.US,D,20060629,000000,11.5192,11.9152,11.5192,11.9152,1967727.0876867,0
+VSH.US,D,20060630,000000,11.9329,12.0196,11.8147,11.9762,1797105.3701741,0
+VSH.US,D,20060703,000000,12.059,12.2876,11.9762,12.2786,606279.34903124,0
+VSH.US,D,20060705,000000,12.2215,12.2462,11.7477,11.9329,2308975.5990169,0
+VSH.US,D,20060706,000000,11.9842,12.1633,11.8649,11.9762,1440137.5728145,0
+VSH.US,D,20060707,000000,11.9595,12.0196,11.8216,11.9417,1924011.979642,0
+VSH.US,D,20060710,000000,12.0284,12.2462,11.6955,11.7733,3044526.1003801,0
+VSH.US,D,20060711,000000,11.7477,12.059,11.6266,12.0443,1686389.1278385,0
+VSH.US,D,20060712,000000,12.0116,12.0353,11.5429,11.6019,3120978.2992999,0
+VSH.US,D,20060713,000000,11.5517,11.9674,11.3922,11.5882,3187379.414341,0
+VSH.US,D,20060714,000000,11.5882,11.6787,11.3675,11.535,2580626.9536848,0
+VSH.US,D,20060717,000000,11.1883,11.4483,10.8849,11.0159,4134674.779934,0
+VSH.US,D,20060718,000000,10.9577,11.1134,10.418,10.554,6667566.1920227,0
+VSH.US,D,20060719,000000,10.5874,10.8228,10.5027,10.7647,3795318.7151037,0
+VSH.US,D,20060720,000000,10.7579,10.8228,10.3431,10.3678,2444033.7390365,0
+VSH.US,D,20060721,000000,10.3431,10.3678,9.74035,9.81028,3755969.2293497,0
+VSH.US,D,20060724,000000,9.88514,10.1816,9.85953,10.0614,3169182.8914769,0
+VSH.US,D,20060725,000000,10.1324,10.3836,10.0447,10.3007,3491291.7024759,0
+VSH.US,D,20060726,000000,10.3107,10.7057,10.2752,10.554,3191523.7097341,0
+VSH.US,D,20060727,000000,10.6288,10.7726,10.1974,10.2752,1562083.617047,0
+VSH.US,D,20060728,000000,10.35,10.7312,10.3274,10.6967,1662402.5715038,0
+VSH.US,D,20060731,000000,10.6543,10.8228,10.5874,10.679,1840351.4276378,0
+VSH.US,D,20060801,000000,11.138,11.3419,10.4259,10.6543,4437756.5845727,0
+VSH.US,D,20060802,000000,10.6466,10.7993,10.0713,10.2752,4533939.3657243,0
+VSH.US,D,20060803,000000,10.1974,10.2929,9.93635,10.1226,4613581.5146993,0
+VSH.US,D,20060804,000000,10.2289,10.4259,10.0969,10.1737,3213732.5440617,0
+VSH.US,D,20060807,000000,10.1816,10.3599,10.0043,10.3195,1541522.5513189,0
+VSH.US,D,20060808,000000,10.3107,10.4584,10.1974,10.2929,1759647.3156591,0
+VSH.US,D,20060809,000000,10.4259,10.6121,10.1659,10.1974,1800294.3049683,0
+VSH.US,D,20060810,000000,10.1403,10.3107,10.0043,10.2112,1337575.9068134,0
+VSH.US,D,20060811,000000,10.1816,10.1974,9.95308,10.028,813417.97411386,0
+VSH.US,D,20060814,000000,10.1226,10.3274,10.0713,10.1974,960054.15055271,0
+VSH.US,D,20060815,000000,10.3599,10.679,10.35,10.6633,1623527.2126358,0
+VSH.US,D,20060816,000000,10.7579,10.9735,10.5382,10.8849,1429387.9893693,0
+VSH.US,D,20060817,000000,10.8574,10.9577,10.807,10.8474,1408121.3172477,0
+VSH.US,D,20060818,000000,10.8751,10.9922,10.7057,10.9509,871195.46223947,0
+VSH.US,D,20060821,000000,10.8751,10.8751,10.4781,10.5204,2122755.4115337,0
+VSH.US,D,20060822,000000,10.5116,10.6121,10.4259,10.5027,1650942.3053602,0
+VSH.US,D,20060823,000000,10.5382,10.5795,9.93635,10.088,2542108.9666881,0
+VSH.US,D,20060824,000000,10.1659,10.2653,9.97772,10.158,1335809.3526773,0
+VSH.US,D,20060825,000000,10.1226,10.2564,10.0447,10.0713,731534.12885574,0
+VSH.US,D,20060828,000000,10.1226,10.4259,10.1226,10.4259,1215991.2954961,0
+VSH.US,D,20060829,000000,10.4495,10.5293,10.3195,10.5204,936545.78214792,0
+VSH.US,D,20060830,000000,10.5795,10.7815,10.4781,10.7411,1422533.9623731,0
+VSH.US,D,20060831,000000,10.7499,10.7993,10.6032,10.6633,1113662.1242636,0
+VSH.US,D,20060901,000000,10.679,10.688,10.5027,10.6121,787065.85965413,0
+VSH.US,D,20060905,000000,10.6543,10.9509,10.6121,10.8751,2141191.5359932,0
+VSH.US,D,20060906,000000,10.7993,10.815,10.5116,10.544,2582045.2732988,0
+VSH.US,D,20060907,000000,10.4781,10.6967,10.35,10.4259,1591148.5088929,0
+VSH.US,D,20060908,000000,10.4682,10.5204,10.2564,10.4407,1647511.7384486,0
+VSH.US,D,20060911,000000,10.3756,10.4682,10.1974,10.2653,1369717.0394828,0
+VSH.US,D,20060912,000000,10.3007,10.815,10.2752,10.7411,1787178.1481373,0
+VSH.US,D,20060913,000000,10.7312,10.7579,10.35,10.4082,2033781.9987276,0
+VSH.US,D,20060914,000000,10.3836,10.6288,10.3363,10.5953,1018190.0258105,0
+VSH.US,D,20060915,000000,10.6288,10.6288,10.1737,10.1974,2671850.184862,0
+VSH.US,D,20060918,000000,10.3007,10.5027,10.22,10.35,1824871.7432038,0
+VSH.US,D,20060919,000000,10.3914,10.3914,10.0802,10.1403,1258293.1602318,0
+VSH.US,D,20060920,000000,10.2653,10.5795,10.2112,10.5027,1947520.3480468,0
+VSH.US,D,20060921,000000,10.5727,10.6032,10.2466,10.3007,896131.28760721,0
+VSH.US,D,20060922,000000,10.2752,10.35,10.1226,10.2043,661580.61558313,0
+VSH.US,D,20060925,000000,10.1974,10.4317,10.0969,10.3756,1358731.9154862,0
+VSH.US,D,20060926,000000,10.3756,10.4781,10.2112,10.4407,999164.03471118,0
+VSH.US,D,20060927,000000,10.4584,10.6466,10.2929,10.3599,1604736.7620879,0
+VSH.US,D,20060928,000000,10.6466,10.9922,10.4682,10.8387,2867761.0385696,0
+VSH.US,D,20060929,000000,10.7993,10.9026,10.6712,10.688,1767920.6775304,0
+VSH.US,D,20061002,000000,10.6288,10.8387,10.5953,10.6376,1321509.4015228,0
+VSH.US,D,20061003,000000,10.6032,10.6466,10.4584,10.5027,1198030.3131835,0
+VSH.US,D,20061004,000000,10.4584,10.7145,10.4317,10.6712,742641.08417201,0
+VSH.US,D,20061005,000000,10.6543,10.807,10.5874,10.7993,918938.11066251,0
+VSH.US,D,20061006,000000,10.7411,10.8474,10.6466,10.807,952610.2569166,0
+VSH.US,D,20061009,000000,10.7579,10.944,10.6967,10.9125,1194247.4507056,0
+VSH.US,D,20061010,000000,10.944,11.0632,10.8928,10.9667,1084715.0026935,0
+VSH.US,D,20061011,000000,10.936,11.138,10.8751,10.9509,1408713.2144095,0
+VSH.US,D,20061012,000000,10.9509,11.0089,10.8751,10.9735,1374798.420777,0
+VSH.US,D,20061013,000000,10.9577,11.1035,10.8672,11.0533,1243287.6026838,0
+VSH.US,D,20061016,000000,10.9026,11.0248,10.807,10.815,2276834.4663476,0
+VSH.US,D,20061017,000000,10.6967,10.7312,10.544,10.6121,1891160.1642742,0
+VSH.US,D,20061018,000000,10.5204,10.6543,10.3599,10.5382,1769574.5376958,0
+VSH.US,D,20061019,000000,10.4949,10.7411,10.4682,10.6543,1533842.1018704,0
+VSH.US,D,20061020,000000,10.688,10.7145,10.4879,10.6466,943986.63000102,0
+VSH.US,D,20061023,000000,10.6466,10.7145,10.5204,10.5727,1269164.5749966,0
+VSH.US,D,20061024,000000,10.5116,10.6712,10.4584,10.5382,1106928.9133261,0
+VSH.US,D,20061025,000000,10.5027,10.6967,10.4781,10.6543,1507376.2781788,0
+VSH.US,D,20061026,000000,10.7312,10.7312,10.544,10.7057,1503950.7875722,0
+VSH.US,D,20061027,000000,10.6376,10.807,10.554,10.688,2099593.2471291,0
+VSH.US,D,20061030,000000,10.6543,10.9303,10.6543,10.8928,1817782.1756559,0
+VSH.US,D,20061031,000000,10.7815,10.807,10.2377,10.2752,5645362.8394878,0
+VSH.US,D,20061101,000000,10.3195,10.3599,9.97772,10.028,2979891.539475,0
+VSH.US,D,20061102,000000,9.97772,10.2043,9.90981,10.158,2993011.7573501,0
+VSH.US,D,20061103,000000,10.1816,10.2289,9.93635,10.1226,2732582.0824912,0
+VSH.US,D,20061106,000000,10.22,10.35,10.1047,10.2653,2340409.0947708,0
+VSH.US,D,20061107,000000,10.2377,10.3993,10.0713,10.1226,2035553.6291689,0
+VSH.US,D,20061108,000000,10.0447,10.1491,9.97772,10.1226,2116729.8375114,0
+VSH.US,D,20061109,000000,10.1137,10.1886,9.94427,9.98558,2134927.3756367,0
+VSH.US,D,20061110,000000,9.99444,10.1137,9.88514,9.97772,2535489.4649822,0
+VSH.US,D,20061113,000000,9.92754,9.96,9.78369,9.88514,2944564.5177946,0
+VSH.US,D,20061114,000000,9.88514,10.0447,9.78369,10.028,2885130.1237205,0
+VSH.US,D,20061115,000000,10.028,10.1403,9.89302,10.0614,3325396.0249083,0
+VSH.US,D,20061116,000000,10.1047,10.22,9.99444,10.1816,2461640.395261,0
+VSH.US,D,20061117,000000,10.1403,10.1659,9.95308,9.96886,1577209.9906537,0
+VSH.US,D,20061120,000000,9.93635,10.1226,9.9019,10.028,2804186.4101464,0
+VSH.US,D,20061121,000000,10.0043,10.028,9.81817,9.88514,2490233.1907428,0
+VSH.US,D,20061122,000000,9.89302,10.0713,9.83393,9.97772,1985333.7439112,0
+VSH.US,D,20061124,000000,9.8753,10.0201,9.86643,9.98558,678123.27828179,0
+VSH.US,D,20061127,000000,9.92754,10.0043,9.65761,9.6655,2094750.4521695,0
+VSH.US,D,20061128,000000,9.65761,9.81817,9.64875,9.81028,2130674.4473168,0
+VSH.US,D,20061129,000000,9.85067,9.93635,9.6655,9.85067,2207477.9265417,0
+VSH.US,D,20061130,000000,9.82604,10.0201,9.81028,9.96886,3175803.4084438,0
+VSH.US,D,20061201,000000,9.95308,10.0447,9.69012,9.8024,1651649.9422758,0
+VSH.US,D,20061204,000000,9.79256,9.96886,9.698,9.92754,1772881.2427659,0
+VSH.US,D,20061205,000000,9.96886,10.1403,9.89302,10.088,2024679.168621,0
+VSH.US,D,20061206,000000,10.1137,10.1737,9.97772,10.0713,2460225.12143,0
+VSH.US,D,20061207,000000,10.0614,10.1226,9.86643,9.89302,1264317.718993,0
+VSH.US,D,20061208,000000,9.89302,9.91961,9.76597,9.79256,1352582.4796225,0
+VSH.US,D,20061211,000000,9.75808,9.91961,9.61526,9.74035,3050907.0157514,0
+VSH.US,D,20061212,000000,9.74035,9.8024,9.67238,9.71375,1895413.0925941,0
+VSH.US,D,20061213,000000,9.76597,9.81817,9.59852,9.71375,1609465.8478159,0
+VSH.US,D,20061214,000000,9.71375,10.0043,9.71375,9.89302,2150641.5853611,0
+VSH.US,D,20061215,000000,9.93635,10.1659,9.93635,10.1324,2405985.8178818,0
+VSH.US,D,20061218,000000,10.2752,10.284,10.0969,10.1816,2506305.7875995,0
+VSH.US,D,20061219,000000,9.99444,10.1974,9.96,10.1659,1631915.2989999,0
+VSH.US,D,20061220,000000,10.1659,10.3431,10.1659,10.2466,1519902.5683701,0
+VSH.US,D,20061221,000000,10.1974,10.2929,10.1324,10.1974,1813176.9517697,0
+VSH.US,D,20061222,000000,10.2377,10.3431,10.1886,10.2653,937720.4391224,0
+VSH.US,D,20061226,000000,10.2929,10.4682,10.284,10.35,1286416.9051327,0
+VSH.US,D,20061227,000000,10.3678,10.5027,10.3678,10.4495,1350574.2933687,0
+VSH.US,D,20061228,000000,10.4495,10.5027,10.3914,10.4259,774185.24337464,0
+VSH.US,D,20061229,000000,10.3756,10.4949,10.3107,10.3107,957808.3932255,0
+VSH.US,D,20070103,000000,10.418,10.6032,10.3195,10.4682,2670074.4933768,0
+VSH.US,D,20070104,000000,10.4584,10.5795,10.35,10.554,2202749.8560749,0
+VSH.US,D,20070105,000000,10.4781,10.5027,10.2289,10.2564,2746642.4320503,0
+VSH.US,D,20070108,000000,10.3107,10.3195,10.0614,10.1047,2404688.3143266,0
+VSH.US,D,20070109,000000,10.158,10.1886,10.028,10.1491,1850868.5163142,0
+VSH.US,D,20070110,000000,10.1226,10.2466,10.0201,10.1974,1535853.333907,0
+VSH.US,D,20070111,000000,10.2466,10.4082,10.2043,10.3107,1756930.4772289,0
+VSH.US,D,20070112,000000,10.2752,10.3756,10.2043,10.35,852764.41408483,0
+VSH.US,D,20070116,000000,10.3914,10.4495,10.1816,10.2112,982504.61699776,0
+VSH.US,D,20070117,000000,10.1974,10.2752,10.1137,10.1226,1051862.1720646,0
+VSH.US,D,20070118,000000,10.088,10.1226,9.85067,9.8753,2414025.6697236,0
+VSH.US,D,20070119,000000,9.8753,9.89302,9.76597,9.81817,2966421.0565558,0
+VSH.US,D,20070122,000000,9.82604,9.88514,9.67238,9.74035,1871426.5362594,0
+VSH.US,D,20070123,000000,9.74922,10.0132,9.72262,9.9019,2241862.7860162,0
+VSH.US,D,20070124,000000,9.89302,10.4082,9.89302,10.1491,3235710.9141428,0
+VSH.US,D,20070125,000000,10.2466,10.2653,9.96886,10.0516,1112839.7628554,0
+VSH.US,D,20070126,000000,10.088,10.2466,9.91961,10.1324,1941498.8350687,0
+VSH.US,D,20070129,000000,10.1137,10.1974,9.99444,10.0201,849929.80537889,0
+VSH.US,D,20070130,000000,10.0969,10.0969,9.90981,9.96,1184677.6005399,0
+VSH.US,D,20070131,000000,9.92754,10.0516,9.74035,10.0043,1899430.4803626,0
+VSH.US,D,20070201,000000,10.0614,10.1974,10.0132,10.1659,1266679.2160739,0
+VSH.US,D,20070202,000000,10.1974,10.2752,10.088,10.2653,1944216.6887599,0
+VSH.US,D,20070205,000000,10.3195,10.4259,10.1403,10.3756,2247057.8765422,0
+VSH.US,D,20070206,000000,10.5382,10.7411,10.4495,10.7057,2968434.3191146,0
+VSH.US,D,20070207,000000,10.6967,10.9509,10.679,10.815,2492364.2235773,0
+VSH.US,D,20070208,000000,10.7993,11.0248,10.7312,10.944,2215627.4265713,0
+VSH.US,D,20070209,000000,10.9213,10.9735,10.7244,10.7647,2004474.4595033,0
+VSH.US,D,20070212,000000,10.7647,10.807,10.5727,10.6466,1172420.3545132,0
+VSH.US,D,20070213,000000,10.688,10.7893,10.6376,10.7312,1164920.6215223,0
+VSH.US,D,20070214,000000,10.7312,10.9509,10.7244,10.8574,1428127.0352101,0
+VSH.US,D,20070215,000000,10.8751,10.944,10.7993,10.936,1397367.6727588,0
+VSH.US,D,20070216,000000,10.8928,10.936,10.8228,10.8672,1011338.0293362,0
+VSH.US,D,20070220,000000,10.8387,10.8849,10.7499,10.8672,689584.55968632,0
+VSH.US,D,20070221,000000,10.8672,10.9026,10.807,10.8849,1013466.0163876,0
+VSH.US,D,20070222,000000,10.944,11.0967,10.8928,10.9735,1233834.507533,0
+VSH.US,D,20070223,000000,10.9577,11.0632,10.9303,10.9922,1022680.5252039,0
+VSH.US,D,20070226,000000,11.08,11.0967,10.8928,11.0346,2108492.0097751,0
+VSH.US,D,20070227,000000,10.9125,11.0248,10.4781,10.8474,3016045.9988689,0
+VSH.US,D,20070228,000000,10.8751,10.8849,10.6967,10.8474,1868119.8311894,0
+VSH.US,D,20070301,000000,10.6967,10.8672,10.5874,10.807,1049509.8123328,0
+VSH.US,D,20070302,000000,10.7647,10.807,10.5027,10.5204,1051862.1720646,0
+VSH.US,D,20070305,000000,10.3993,10.6466,10.3678,10.4682,1572007.7933008,0
+VSH.US,D,20070306,000000,10.5293,10.679,10.5027,10.6466,2305076.9967853,0
+VSH.US,D,20070307,000000,10.6543,10.7244,10.5795,10.5953,1293740.9979711,0
+VSH.US,D,20070308,000000,10.688,10.7893,10.6543,10.688,1276015.55621,0
+VSH.US,D,20070309,000000,10.7579,10.8474,10.679,10.7815,877697.19366958,0
+VSH.US,D,20070312,000000,10.7815,10.8474,10.6633,10.7815,1096766.1507377,0
+VSH.US,D,20070313,000000,10.679,10.6967,10.4082,10.4259,1788478.6974756,0
+VSH.US,D,20070314,000000,10.4879,10.5027,10.3274,10.4682,1662167.0309523,0
+VSH.US,D,20070315,000000,10.4781,10.6376,10.4407,10.5795,965134.51658586,0
+VSH.US,D,20070316,000000,10.5795,10.5795,10.4259,10.4682,1007434.3507995,0
+VSH.US,D,20070319,000000,10.5116,10.679,10.5116,10.6121,1077273.1395793,0
+VSH.US,D,20070320,000000,10.6209,10.6543,10.5116,10.6032,1470152.7489544,0
+VSH.US,D,20070321,000000,10.6376,10.8474,10.5382,10.8228,1612063.9007093,0
+VSH.US,D,20070322,000000,11.0346,11.0346,10.4259,10.6121,2524145.9538533,0
+VSH.US,D,20070323,000000,10.6466,10.7244,10.5874,10.6712,1688160.7582798,0
+VSH.US,D,20070326,000000,10.688,10.7647,10.6121,10.7312,934058.39270322,0
+VSH.US,D,20070327,000000,10.679,10.7057,10.5795,10.6121,1106454.78644,0
+VSH.US,D,20070328,000000,10.5637,10.688,10.554,10.6543,1437307.0251525,0
+VSH.US,D,20070329,000000,10.807,10.8751,10.5027,10.5953,2493068.8147098,0
+VSH.US,D,20070330,000000,10.5795,10.679,10.5027,10.6466,1208505.7761591,0
+VSH.US,D,20070402,000000,10.6543,10.7312,10.5795,10.6967,2308032.4215499,0
+VSH.US,D,20070403,000000,10.7647,11.0887,10.679,11.0159,2974692.3879052,0
+VSH.US,D,20070404,000000,11.0533,11.332,10.9922,11.2375,2393106.2168633,0
+VSH.US,D,20070405,000000,11.2631,11.3744,11.1952,11.3419,1092157.8810686,0
+VSH.US,D,20070409,000000,11.3833,11.4079,11.1459,11.2907,1123112.1736315,0
+VSH.US,D,20070410,000000,11.3242,11.5783,11.2552,11.5025,2092032.5984783,0
+VSH.US,D,20070411,000000,11.5517,11.6955,11.4936,11.6187,2997972.3225855,0
+VSH.US,D,20070412,000000,11.6187,11.799,11.4759,11.7635,1673152.1549488,0
+VSH.US,D,20070413,000000,11.8305,11.8373,11.6787,11.799,1252878.7733304,0
+VSH.US,D,20070416,000000,11.8462,12.059,11.791,11.9417,1274498.7562792,0
+VSH.US,D,20070417,000000,11.9762,12.0196,11.7034,11.7556,1378697.0230086,0
+VSH.US,D,20070418,000000,11.7212,11.9919,11.6787,11.9506,1974701.9307418,0
+VSH.US,D,20070419,000000,12.059,12.059,11.7212,11.9073,1713564.6189676,0
+VSH.US,D,20070420,000000,11.9919,12.0658,11.8886,11.9506,1400544.424421,0
+VSH.US,D,20070423,000000,11.9506,11.9919,11.8373,11.924,1547311.5695286,0
+VSH.US,D,20070424,000000,11.9842,12.0196,11.8649,11.9919,2548782.2772268,0
+VSH.US,D,20070425,000000,12.051,12.383,12.0196,12.2215,2433991.7925069,0
+VSH.US,D,20070426,000000,12.2382,12.321,12.1171,12.3111,1781269.32913,0
+VSH.US,D,20070427,000000,12.321,12.3308,12.1269,12.2599,1866423.330062,0
+VSH.US,D,20070430,000000,13.041,13.1513,12.6628,12.6776,5441365.4319324,0
+VSH.US,D,20070501,000000,12.6776,12.8312,12.645,12.709,3132906.6007634,0
+VSH.US,D,20070502,000000,12.7465,13.1099,12.6706,13.0143,3675665.1302042,0
+VSH.US,D,20070503,000000,13.0312,13.1759,12.9296,12.9642,4348368.9452796,0
+VSH.US,D,20070504,000000,12.9809,13.0695,12.8962,12.9483,2220830.6391852,0
+VSH.US,D,20070507,000000,13.0065,13.1513,12.9642,13.0233,1398903.7626485,0
+VSH.US,D,20070508,000000,12.9642,13.0143,12.8046,12.9563,2255213.4681377,0
+VSH.US,D,20070509,000000,12.8893,13.0695,12.8135,12.9483,5653750.9258518,0
+VSH.US,D,20070510,000000,12.8735,12.9563,12.7278,12.84,2748413.0472304,0
+VSH.US,D,20070511,000000,12.8568,13.0065,12.8568,12.9149,3434811.7179056,0
+VSH.US,D,20070514,000000,12.9149,12.9395,12.8223,12.9149,3242919.2672273,0
+VSH.US,D,20070515,000000,12.9483,13.041,12.8893,12.9888,5496239.2736041,0
+VSH.US,D,20070516,000000,13.0312,13.3809,12.9296,13.3719,3878505.140222,0
+VSH.US,D,20070517,000000,13.3217,13.4231,13.1513,13.4054,2735839.0397723,0
+VSH.US,D,20070518,000000,13.4054,13.5483,13.3719,13.5236,2675789.3975335,0
+VSH.US,D,20070521,000000,13.4557,13.7355,13.3809,13.6616,2564321.8620596,0
+VSH.US,D,20070522,000000,13.7177,13.8732,13.6261,13.7018,2539801.27844,0
+VSH.US,D,20070523,000000,13.7018,13.8093,13.4734,13.5069,2567338.2024842,0
+VSH.US,D,20070524,000000,13.4822,13.6516,13.2272,13.304,2572949.5500193,0
+VSH.US,D,20070525,000000,13.3217,13.5069,13.2941,13.4399,1441202.5816011,0
+VSH.US,D,20070529,000000,13.3966,13.5738,13.3809,13.5236,1547195.8297748,0
+VSH.US,D,20070530,000000,13.4143,13.4822,13.1917,13.4557,1744404.1870376,0
+VSH.US,D,20070531,000000,13.3966,13.5995,13.2459,13.567,3411103.3430842,0
+VSH.US,D,20070601,000000,13.6439,13.7935,13.5995,13.7432,2032953.5457535,0
+VSH.US,D,20070604,000000,13.7758,13.8732,13.7088,13.8358,1894143.0010859,0
+VSH.US,D,20070605,000000,13.7532,13.8181,13.5571,13.6803,1979898.0365288,0
+VSH.US,D,20070606,000000,13.5483,13.6359,13.2272,13.2272,3100106.5637063,0
+VSH.US,D,20070607,000000,13.2075,13.5069,12.9563,12.9976,2631778.8485386,0
+VSH.US,D,20070608,000000,12.9976,13.3966,12.9809,13.3809,1457910.7318424,0
+VSH.US,D,20070611,000000,13.3217,13.7088,13.2546,13.4822,1976828.9025323,0
+VSH.US,D,20070612,000000,13.3809,13.4979,13.3128,13.3631,2414025.6697236,0
+VSH.US,D,20070613,000000,13.431,13.4902,13.304,13.3809,2061193.0304081,0
+VSH.US,D,20070614,000000,13.4054,13.567,13.3886,13.4557,1373670.4658084,0
+VSH.US,D,20070615,000000,13.5147,13.5818,13.4822,13.5316,1470152.7489544,0
+VSH.US,D,20070618,000000,13.5236,13.694,13.4822,13.6439,1982263.5946537,0
+VSH.US,D,20070619,000000,13.4734,13.4822,13.0785,13.3385,3040623.4371044,0
+VSH.US,D,20070620,000000,13.3886,13.4645,13.2272,13.2646,2155380.823699,0
+VSH.US,D,20070621,000000,13.1838,13.3552,13.1582,13.3128,2416739.4623708,0
+VSH.US,D,20070622,000000,13.2272,13.2359,12.6362,12.6933,4993114.5029967,0
+VSH.US,D,20070625,000000,12.3899,12.6017,12.2599,12.3397,6783129.2903619,0
+VSH.US,D,20070626,000000,12.3584,12.3989,11.8649,11.8816,4782301.6483629,0
+VSH.US,D,20070627,000000,11.8816,12.2304,11.8816,12.2304,3678813.4545586,0
+VSH.US,D,20070628,000000,12.2304,12.2382,12.0915,12.1536,2024444.6433306,0
+VSH.US,D,20070629,000000,12.1811,12.2137,11.9762,12.0443,2533125.9373792,0
+VSH.US,D,20070702,000000,12.059,12.2698,12.0019,12.059,1959412.1001145,0
+VSH.US,D,20070703,000000,12.0443,12.1633,11.9842,12.059,1139893.4226646,0
+VSH.US,D,20070705,000000,12.051,12.1369,11.9919,12.0915,1683450.9625108,0
+VSH.US,D,20070706,000000,12.1723,12.4392,12.0284,12.383,2176921.61629,0
+VSH.US,D,20070709,000000,12.4638,12.5189,12.3308,12.4224,2621185.6152872,0
+VSH.US,D,20070710,000000,12.3308,12.3308,12.1171,12.1369,1273178.916982,0
+VSH.US,D,20070711,000000,12.1633,12.2599,12.0915,12.2137,1295749.1842248,0
+VSH.US,D,20070712,000000,12.2529,12.4392,12.1811,12.4136,2131321.1685723,0
+VSH.US,D,20070713,000000,12.3584,12.4638,12.2953,12.4056,1205830.5634297,0
+VSH.US,D,20070716,000000,12.3989,12.6933,12.2786,12.5337,2009794.4271319,0
+VSH.US,D,20070717,000000,12.5289,12.7179,12.5289,12.6628,1010746.1321745,0
+VSH.US,D,20070718,000000,12.583,12.6933,12.4727,12.6706,2314412.3216603,0
+VSH.US,D,20070719,000000,12.7543,13.0962,12.6706,12.9976,4762700.0042778,0
+VSH.US,D,20070720,000000,12.9296,13.2172,12.8893,12.9809,2973094.3670946,0
+VSH.US,D,20070723,000000,13.0607,13.1759,12.9483,12.9563,2307045.5878601,0
+VSH.US,D,20070724,000000,12.8223,12.9238,12.3899,12.4638,2401377.5482126,0
+VSH.US,D,20070725,000000,12.576,12.6549,12.2215,12.4638,2582026.9986007,0
+VSH.US,D,20070726,000000,12.2599,12.7632,12.2462,12.6933,4481373.2123006,0
+VSH.US,D,20070727,000000,12.6263,12.6263,12.059,12.059,2065944.451878,0
+VSH.US,D,20070730,000000,12.1269,12.3023,12.051,12.1446,2395954.0239622,0
+VSH.US,D,20070731,000000,12.1968,12.3111,11.7399,11.8088,2263127.4276159,0
+VSH.US,D,20070801,000000,11.731,12.0737,11.6187,12.0737,2450527.3483787,0
+VSH.US,D,20070802,000000,11.6019,11.6266,10.6121,11.0967,6507894.0643717,0
+VSH.US,D,20070803,000000,11.0248,11.0248,10.4682,10.544,4647019.1356628,0
+VSH.US,D,20070806,000000,10.6376,10.8327,10.1047,10.35,4393006.9255713,0
+VSH.US,D,20070807,000000,10.2752,10.284,9.72262,9.76597,5579002.3348864,0
+VSH.US,D,20070808,000000,9.84377,10.0516,9.55222,9.75808,6269861.047125,0
+VSH.US,D,20070809,000000,9.60738,9.64875,9.0553,9.15735,8082183.1491346,0
+VSH.US,D,20070810,000000,9.20995,10.0802,9.09727,9.95308,7879424.3599967,0
+VSH.US,D,20070813,000000,9.96,10.544,9.96,10.0516,3710124.1037316,0
+VSH.US,D,20070814,000000,10.0516,10.3756,9.6655,9.73247,4116359.4715331,0
+VSH.US,D,20070815,000000,9.78369,10.3107,9.61526,9.6655,2850034.5815475,0
+VSH.US,D,20070816,000000,9.65761,9.94427,9.49411,9.68125,2085418.1730774,0
+VSH.US,D,20070817,000000,10.0447,10.22,9.59852,9.8753,2226973.9834831,0
+VSH.US,D,20070820,000000,9.93635,10.1659,9.85953,9.89302,2053396.8412058,0
+VSH.US,D,20070821,000000,9.84377,9.96886,9.74035,9.76597,1495793.1654545,0
+VSH.US,D,20070822,000000,9.85953,9.99444,9.81817,9.82604,2043941.7155329,0
+VSH.US,D,20070823,000000,9.84377,9.94427,9.73247,9.74922,1739442.6065413,0
+VSH.US,D,20070824,000000,9.75808,9.89302,9.70588,9.88514,1669374.3687759,0
+VSH.US,D,20070827,000000,9.8753,9.91961,9.75808,9.82604,1386025.176891,0
+VSH.US,D,20070828,000000,9.78369,9.88514,9.56995,9.63201,1916448.2852082,0
+VSH.US,D,20070829,000000,9.71375,9.96886,9.69012,9.96,1410244.2279944,0
+VSH.US,D,20070830,000000,9.88514,10.0132,9.83393,9.88514,932402.50201575,0
+VSH.US,D,20070831,000000,10.0368,10.1226,9.86643,10.0713,1375622.8127072,0
+VSH.US,D,20070904,000000,10.0043,10.0969,9.91961,9.96886,1257699.232548,0
+VSH.US,D,20070905,000000,9.89302,9.96886,9.74922,9.83393,1300949.3510557,0
+VSH.US,D,20070906,000000,9.85067,9.86643,9.74035,9.84377,1241040.8300956,0
+VSH.US,D,20070907,000000,9.72262,9.78369,9.43698,9.48525,2206651.5040895,0
+VSH.US,D,20070910,000000,9.54434,9.63201,9.18197,9.34361,1830069.8795126,0
+VSH.US,D,20070911,000000,9.40251,9.56108,9.28175,9.53154,1328005.0413869,0
+VSH.US,D,20070912,000000,9.48525,9.51282,9.18197,9.19153,1757166.0177804,0
+VSH.US,D,20070913,000000,9.2651,9.31819,9.03767,9.0553,1860677.9680754,0
+VSH.US,D,20070914,000000,9.02073,9.13036,8.92893,9.08111,2835737.6761759,0
+VSH.US,D,20070917,000000,9.0553,9.09727,8.90391,8.90391,1233834.507533,0
+VSH.US,D,20070918,000000,8.94607,9.32696,8.89446,9.29042,1787772.0758211,0
+VSH.US,D,20070919,000000,9.36902,9.76597,9.34361,9.61526,2879572.5850183,0
+VSH.US,D,20070920,000000,9.58965,9.70588,9.53745,9.59852,1222845.3224925,0
+VSH.US,D,20070921,000000,9.698,9.698,9.51282,9.61526,1515175.5131642,0
+VSH.US,D,20070924,000000,9.92754,9.92754,9.50297,9.54434,1772081.2170995,0
+VSH.US,D,20070925,000000,9.43698,9.74035,9.43698,9.73247,1406227.8554868,0
+VSH.US,D,20070926,000000,9.74922,9.96,9.74035,9.82604,1084479.4621419,0
+VSH.US,D,20070927,000000,9.88514,10.1737,9.84377,10.0969,1107872.090793,0
+VSH.US,D,20070928,000000,10.0969,10.1226,9.84377,9.91961,1170025.3538193,0
+VSH.US,D,20071001,000000,9.90981,10.2564,9.79256,10.1816,1301418.4016367,0
+VSH.US,D,20071002,000000,10.1324,10.3836,10.1324,10.3678,1166716.6182273,0
+VSH.US,D,20071003,000000,10.2653,10.3836,10.088,10.3836,1578976.5447899,0
+VSH.US,D,20071004,000000,10.4407,10.4495,10.2043,10.2752,994675.56583977,0
+VSH.US,D,20071005,000000,10.4259,10.6376,10.3274,10.5116,1314061.4468427,0
+VSH.US,D,20071008,000000,10.7411,10.936,10.6712,10.8672,1397483.4125125,0
+VSH.US,D,20071009,000000,10.944,10.9735,10.7145,10.9735,1375392.3484607,0
+VSH.US,D,20071010,000000,10.9922,11.1952,10.8387,11.08,1645031.4558309,0
+VSH.US,D,20071011,000000,11.1035,11.1883,10.8327,10.9303,974467.81093893,0
+VSH.US,D,20071012,000000,10.9992,11.1636,10.8849,10.9824,883370.47212547,0
+VSH.US,D,20071015,000000,10.9303,10.9509,10.7057,10.8474,1122642.1077894,0
+VSH.US,D,20071016,000000,10.815,10.9735,10.7312,10.7499,661818.18665662,0
+VSH.US,D,20071017,000000,10.8849,10.9509,10.6376,10.7312,971045.36611523,0
+VSH.US,D,20071018,000000,10.5953,10.7579,10.5953,10.7145,1229342.9928787,0
+VSH.US,D,20071019,000000,10.7145,10.7145,10.4781,10.4781,862336.29477239,0
+VSH.US,D,20071022,000000,10.3836,10.5874,10.3363,10.4682,1152772.0084221,0
+VSH.US,D,20071023,000000,10.6209,10.6633,10.4879,10.554,889620.41882813,0
+VSH.US,D,20071024,000000,10.4259,10.5027,10.0516,10.2752,1861500.3294836,0
+VSH.US,D,20071025,000000,10.2752,10.3007,9.86643,9.99444,2114365.2946475,0
+VSH.US,D,20071026,000000,10.0368,10.1974,9.94427,10.0043,1427381.8336377,0
+VSH.US,D,20071029,000000,10.0201,10.088,9.89302,9.89302,1863628.316535,0
+VSH.US,D,20071030,000000,9.78369,9.78369,9.13036,9.33582,5894321.0803321,0
+VSH.US,D,20071031,000000,9.25782,9.6655,9.14859,9.58965,6392017.2503842,0
+VSH.US,D,20071101,000000,9.51282,9.51282,9.40251,9.41235,2395116.433639,0
+VSH.US,D,20071102,000000,9.43698,9.43698,9.13036,9.18197,2999388.6116775,0
+VSH.US,D,20071105,000000,9.20995,9.2259,8.96094,9.0553,2374734.0538464,0
+VSH.US,D,20071106,000000,9.04624,9.14859,8.87968,9.00556,1988459.7325234,0
+VSH.US,D,20071107,000000,8.94607,9.08949,8.89446,8.98724,1448650.5362812,0
+VSH.US,D,20071108,000000,9.02073,9.02073,8.67491,8.84403,1744410.2786037,0
+VSH.US,D,20071109,000000,8.72554,8.8006,8.58232,8.74386,1418994.7625346,0
+VSH.US,D,20071112,000000,8.64182,9.14859,8.64182,8.912,1957096.2897785,0
+VSH.US,D,20071113,000000,8.98724,9.21576,8.912,9.15735,1917272.6771385,0
+VSH.US,D,20071114,000000,9.19153,9.24136,9.0553,9.11312,1376799.5002037,0
+VSH.US,D,20071115,000000,9.08111,9.20995,8.94607,9.01404,1618882.3935707,0
+VSH.US,D,20071116,000000,9.02822,9.13036,8.912,8.97897,2348175.8414043,0
+VSH.US,D,20071119,000000,8.92893,9.09727,8.88787,9.02822,1473064.517496,0
+VSH.US,D,20071120,000000,9.00556,9.16513,8.912,9.13036,2613690.9586012,0
+VSH.US,D,20071121,000000,9.02822,9.18197,8.98724,9.13036,1742313.7646431,0
+VSH.US,D,20071123,000000,9.16513,9.30027,9.13036,9.20995,604296.54430247,0
+VSH.US,D,20071126,000000,9.18197,9.28175,9.0553,9.08111,1976574.0720219,0
+VSH.US,D,20071127,000000,9.0553,9.25782,9.0553,9.20995,1614482.2524061,0
+VSH.US,D,20071128,000000,9.25782,9.57981,9.20995,9.57981,1838742.2389562,0
+VSH.US,D,20071129,000000,9.51282,9.58965,9.44683,9.53745,2197799.4434494,0
+VSH.US,D,20071130,000000,9.74035,9.74922,9.41235,9.51282,1608991.7209298,0
+VSH.US,D,20071203,000000,9.43698,9.53154,9.0553,9.14859,1689834.9236652,0
+VSH.US,D,20071204,000000,8.9704,9.14002,8.912,8.9704,1353176.4073062,0
+VSH.US,D,20071205,000000,9.06387,9.49411,8.96094,9.24136,1866240.5830824,0
+VSH.US,D,20071206,000000,9.20995,9.52268,9.1736,9.47835,1002904.2562272,0
+VSH.US,D,20071207,000000,9.44683,9.44683,9.13036,9.20995,1506977.2806068,0
+VSH.US,D,20071210,000000,9.23447,9.44683,9.21576,9.30933,840712.25077957,0
+VSH.US,D,20071211,000000,9.31819,9.33582,9.01404,9.02073,1531994.3268542,0
+VSH.US,D,20071212,000000,9.20995,9.28175,8.75893,8.84403,2004143.4844179,0
+VSH.US,D,20071213,000000,8.79104,8.87121,8.65009,8.75893,2014311.3233113,0
+VSH.US,D,20071214,000000,8.75893,8.82551,8.66742,8.69235,843037.19846461,0
+VSH.US,D,20071217,000000,8.67491,8.76563,8.56431,8.56431,932249.19760508,0
+VSH.US,D,20071218,000000,8.67491,8.67491,8.37893,8.54904,901564.96446762,0
+VSH.US,D,20071219,000000,8.59631,8.67491,8.53072,8.60548,950524.91082705,0
+VSH.US,D,20071220,000000,8.69235,8.69235,8.302,8.69235,1522872.2067888,0
+VSH.US,D,20071221,000000,8.8006,8.94607,8.72554,8.912,2118680.1538883,0
+VSH.US,D,20071224,000000,8.80769,8.98724,8.75194,8.79104,494414.84650712,0
+VSH.US,D,20071226,000000,8.76563,8.87968,8.74386,8.79104,668080.31649125,0
+VSH.US,D,20071227,000000,8.75893,8.89446,8.68417,8.7079,780616.92179591,0
+VSH.US,D,20071228,000000,8.7079,8.80769,8.58873,8.70071,996552.78342476,0
+VSH.US,D,20071231,000000,8.67491,8.81625,8.60548,8.68417,1306223.6319394,0
+VSH.US,D,20080102,000000,8.66742,8.83477,8.60548,8.69235,1135991.77465,0
+VSH.US,D,20080103,000000,8.71727,8.76563,8.57326,8.60548,800633.80762916,0
+VSH.US,D,20080104,000000,8.51426,8.57326,8.27659,8.302,1745672.248024,0
+VSH.US,D,20080107,000000,8.31066,8.37026,7.98061,8.03134,1381597.6236794,0
+VSH.US,D,20080108,000000,8.06532,8.0987,7.693,7.693,2547990.3736485,0
+VSH.US,D,20080109,000000,7.693,7.79454,7.49818,7.65901,1673522.7252131,0
+VSH.US,D,20080110,000000,7.59144,7.84537,7.54939,7.76894,1019960.6409908,0
+VSH.US,D,20080111,000000,7.693,7.74344,7.54939,7.59144,751347.96248942,0
+VSH.US,D,20080114,000000,7.65901,7.78578,7.54939,7.58288,1197909.4971247,0
+VSH.US,D,20080115,000000,7.54062,7.55747,7.37141,7.43917,1711025.451212,0
+VSH.US,D,20080116,000000,7.53215,7.54062,7.31231,7.46439,1544769.3559899,0
+VSH.US,D,20080117,000000,7.47295,7.55747,7.26089,7.27833,1532332.4087665,0
+VSH.US,D,20080118,000000,7.31231,7.49818,7.31231,7.44755,2102227.8494185,0
+VSH.US,D,20080122,000000,7.14289,7.47295,7.03307,7.23607,1874492.6244729,0
+VSH.US,D,20080123,000000,7.07512,7.29536,6.93123,7.25302,1862059.7382933,0
+VSH.US,D,20080124,000000,7.24425,7.46439,7.21065,7.23607,2247644.697399,0
+VSH.US,D,20080125,000000,7.41386,7.64207,7.28669,7.43917,3173683.5434803,0
+VSH.US,D,20080128,000000,7.39702,7.66729,7.32906,7.66729,1659393.3379062,0
+VSH.US,D,20080129,000000,7.70127,7.82814,7.55747,7.71841,1647323.9151639,0
+VSH.US,D,20080130,000000,7.693,8.0401,7.62533,7.84537,1159701.1647323,0
+VSH.US,D,20080131,000000,7.87068,8.08265,7.693,7.98917,1648635.6323732,0
+VSH.US,D,20080201,000000,7.98917,8.302,7.88743,8.27659,1440444.1816358,0
+VSH.US,D,20080204,000000,8.36238,8.36238,8.09053,8.0987,1808020.4411618,0
+VSH.US,D,20080205,000000,7.87068,7.91313,7.65901,7.72649,2231348.7431226,0
+VSH.US,D,20080206,000000,7.70974,7.76894,7.44755,7.47295,2934754.0507726,0
+VSH.US,D,20080207,000000,7.44755,7.54062,7.33762,7.46439,2740297.0508138,0
+VSH.US,D,20080208,000000,7.44755,7.52358,7.23607,7.27833,2068298.8421319,0
+VSH.US,D,20080211,000000,7.30344,7.37141,7.21065,7.29536,1009314.6141675,0
+VSH.US,D,20080212,000000,7.3457,7.38805,7.05838,7.14289,2412663.1894645,0
+VSH.US,D,20080213,000000,7.21913,7.35466,7.15993,7.35466,2531000.9961107,0
+VSH.US,D,20080214,000000,7.40499,7.40499,7.1682,7.18485,1619631.6561872,0
+VSH.US,D,20080215,000000,7.14289,7.15993,6.99899,7.12556,1695737.6511066,0
+VSH.US,D,20080219,000000,7.21913,7.2272,7.04105,7.04962,1404100.8836963,0
+VSH.US,D,20080220,000000,7.0244,7.20179,7.01583,7.18485,2362227.0536143,0
+VSH.US,D,20080221,000000,7.23607,7.24425,7.06636,7.11739,1597161.899783,0
+VSH.US,D,20080222,000000,7.09226,7.15993,7.03307,7.12556,1551685.3139072,0
+VSH.US,D,20080225,000000,7.13442,7.23607,7.01583,7.18485,1666219.9528555,0
+VSH.US,D,20080226,000000,7.15993,7.29536,7.14289,7.26995,1787075.6067765,0
+VSH.US,D,20080227,000000,7.32906,7.48969,7.29536,7.45591,2185896.5235108,0
+VSH.US,D,20080228,000000,7.4307,7.4307,7.11739,7.15126,2006352.6923492,0
+VSH.US,D,20080229,000000,7.09226,7.1091,6.92274,6.94807,2062584.9532361,0
+VSH.US,D,20080303,000000,6.94807,7.01583,6.59279,6.75334,2622834.3991477,0
+VSH.US,D,20080304,000000,6.70261,6.74517,6.55024,6.71128,2069372.9882677,0
+VSH.US,D,20080305,000000,6.79589,6.86336,6.70261,6.8213,1418645.5127513,0
+VSH.US,D,20080306,000000,6.77047,6.78711,6.47429,6.49951,1549825.3557592,0
+VSH.US,D,20080307,000000,6.45745,6.76201,6.45745,6.65198,2139797.5826432,0
+VSH.US,D,20080310,000000,6.65198,7.00756,6.65198,6.86336,3144661.2925962,0
+VSH.US,D,20080311,000000,7.03307,7.31231,7.00756,7.09226,3583041.8541109,0
+VSH.US,D,20080312,000000,7.09226,7.15126,6.9653,6.9653,1884274.6641869,0
+VSH.US,D,20080313,000000,6.89754,7.01583,6.78711,6.97347,2227457.247718,0
+VSH.US,D,20080314,000000,7.04105,7.04962,6.66046,6.79589,2467022.2938104,0
+VSH.US,D,20080317,000000,6.63514,6.71995,6.4149,6.47429,2428263.6899572,0
+VSH.US,D,20080318,000000,6.62648,6.88897,6.53349,6.87203,2009693.916293,0
+VSH.US,D,20080319,000000,6.93123,6.95653,6.71128,6.71128,1444175.2658028,0
+VSH.US,D,20080320,000000,6.71128,6.85508,6.6774,6.85508,1234912.7147127,0
+VSH.US,D,20080324,000000,6.86336,7.04962,6.85508,6.98214,1147391.1251336,0
+VSH.US,D,20080325,000000,6.99899,7.10034,6.93979,7.09226,1463060.1356234,0
+VSH.US,D,20080326,000000,7.01583,7.07512,6.85508,6.97347,784697.2557462,0
+VSH.US,D,20080327,000000,6.95653,6.98214,6.77905,6.78711,1018054.9960979,0
+VSH.US,D,20080328,000000,6.78711,6.93979,6.71128,6.7366,878287.06030932,0
+VSH.US,D,20080331,000000,6.77047,6.93123,6.72822,6.89754,1484042.5346657,0
+VSH.US,D,20080401,000000,6.93979,7.20179,6.93979,7.18485,988210.38380557,0
+VSH.US,D,20080402,000000,7.1682,7.44755,7.1682,7.30344,1031658.4782079,0
+VSH.US,D,20080403,000000,7.23607,7.31231,7.12556,7.21913,1166556.2069897,0
+VSH.US,D,20080404,000000,7.20179,7.47295,7.14289,7.31231,1662927.4614397,0
+VSH.US,D,20080407,000000,7.3457,7.44755,7.1682,7.29536,1299009.1872889,0
+VSH.US,D,20080408,000000,7.25302,7.25302,7.05838,7.1091,1763667.7492105,0
+VSH.US,D,20080409,000000,7.18485,7.19372,6.91438,6.94807,1586897.6110951,0
+VSH.US,D,20080410,000000,6.93123,6.93979,6.8213,6.89754,1632259.4724781,0
+VSH.US,D,20080411,000000,6.83844,6.86336,6.56728,6.60982,1601512.2931588,0
+VSH.US,D,20080414,000000,6.62648,6.72822,6.55891,6.65198,1390113.6329293,0
+VSH.US,D,20080415,000000,6.6774,6.8804,6.66046,6.74517,2263616.7834168,0
+VSH.US,D,20080416,000000,6.78711,6.92274,6.71128,6.76201,3973494.9897011,0
+VSH.US,D,20080417,000000,6.75334,6.80416,6.63514,6.75334,1435200.358582,0
+VSH.US,D,20080418,000000,6.78711,6.86336,6.66892,6.79589,4067772.1259598,0
+VSH.US,D,20080421,000000,6.80416,6.86336,6.74517,6.78711,1467057.2181719,0
+VSH.US,D,20080422,000000,6.77905,6.9653,6.74517,6.95653,1760365.1051846,0
+VSH.US,D,20080423,000000,6.9653,7.11739,6.87203,7.09226,1847947.6104236,0
+VSH.US,D,20080424,000000,7.0835,7.40499,7.04962,7.3457,1627011.5883803,0
+VSH.US,D,20080425,000000,7.35466,7.37141,7.1091,7.27833,1298703.5937285,0
+VSH.US,D,20080428,000000,7.33762,7.50684,7.27833,7.3457,2347174.7940604,0
+VSH.US,D,20080429,000000,7.23607,7.31231,6.93979,7.18485,2663156.5049375,0
+VSH.US,D,20080430,000000,7.18485,7.50684,7.07512,7.19372,2170778.2719921,0
+VSH.US,D,20080501,000000,7.23607,7.59144,7.15993,7.53215,2088436.544024,0
+VSH.US,D,20080502,000000,7.60828,7.7522,7.48133,7.73535,2520958.0343203,0
+VSH.US,D,20080505,000000,7.76066,7.76066,7.48969,7.50684,1864941.0490053,0
+VSH.US,D,20080506,000000,7.50684,7.64207,7.36274,7.54062,1913146.6564433,0
+VSH.US,D,20080507,000000,7.56594,7.61666,7.36274,7.46439,1847546.5823295,0
+VSH.US,D,20080508,000000,7.48969,7.49818,7.28669,7.37988,1457890.4266225,0
+VSH.US,D,20080509,000000,7.31231,7.56594,7.25302,7.46439,1492376.8121969,0
+VSH.US,D,20080512,000000,7.46439,7.61666,7.43917,7.5746,955905.79411556,0
+VSH.US,D,20080513,000000,7.52358,7.63371,7.44755,7.48969,1245702.9085977,0
+VSH.US,D,20080514,000000,7.43917,7.64207,7.43917,7.53215,1003836.2658232,0
+VSH.US,D,20080515,000000,7.52358,7.693,7.42193,7.67615,2727242.8249036,0
+VSH.US,D,20080516,000000,7.62533,7.74344,7.51531,7.70974,1879619.6925119,0
+VSH.US,D,20080519,000000,7.693,8.0401,7.693,7.92151,1875666.2661864,0
+VSH.US,D,20080520,000000,7.91313,7.91313,7.71841,7.78578,1366130.1223775,0
+VSH.US,D,20080521,000000,7.78578,7.80292,7.59972,7.63371,1204434.5795578,0
+VSH.US,D,20080522,000000,7.63371,7.693,7.50684,7.68423,1820058.3908131,0
+VSH.US,D,20080523,000000,7.68423,7.693,7.41386,7.43917,4237390.7656066,0
+VSH.US,D,20080527,000000,7.46439,7.58288,7.44755,7.55747,1686986.1013052,0
+VSH.US,D,20080528,000000,7.58288,7.65055,7.46439,7.52358,1373105.9806936,0
+VSH.US,D,20080529,000000,7.52358,7.61666,7.46439,7.56594,1149119.099352,0
+VSH.US,D,20080530,000000,7.59972,7.70127,7.52358,7.67615,1867564.4834237,0
+VSH.US,D,20080602,000000,7.66729,7.7778,7.54062,7.62533,1418279.0035312,0
+VSH.US,D,20080603,000000,7.63371,7.81986,7.61666,7.70127,2301605.8194337,0
+VSH.US,D,20080604,000000,7.693,7.96347,7.693,7.86222,1977888.835014,0
+VSH.US,D,20080605,000000,7.87907,8.11594,7.85354,8.03134,1660621.8037136,0
+VSH.US,D,20080606,000000,8.0145,8.04847,7.86222,7.90417,1363107.690387,0
+VSH.US,D,20080609,000000,7.91313,7.93845,7.68423,7.81986,1556464.1474239,0
+VSH.US,D,20080610,000000,7.7778,7.87068,7.7522,7.81148,1411529.5484175,0
+VSH.US,D,20080611,000000,7.79454,7.84537,7.60828,7.60828,1331550.3327914,0
+VSH.US,D,20080612,000000,7.67615,7.70974,7.46439,7.48969,1927262.8453572,0
+VSH.US,D,20080613,000000,7.55747,7.72649,7.50684,7.63371,1579246.6042153,0
+VSH.US,D,20080616,000000,7.59972,7.66729,7.46439,7.61666,937190.47288153,0
+VSH.US,D,20080617,000000,7.65055,7.70127,7.54062,7.62533,1238607.2494838,0
+VSH.US,D,20080618,000000,7.5746,7.61666,7.46439,7.58288,1269831.6014722,0
+VSH.US,D,20080619,000000,7.58288,7.65055,7.44755,7.62533,948008.07881343,0
+VSH.US,D,20080620,000000,7.59144,7.59144,7.30344,7.47295,2066530.2574737,0
+VSH.US,D,20080623,000000,7.52358,7.61666,7.30344,7.32906,1166588.6953417,0
+VSH.US,D,20080624,000000,7.35466,7.35466,7.12556,7.20179,2071472.5480112,0
+VSH.US,D,20080625,000000,7.30344,7.55747,7.21913,7.35466,1682163.6115656,0
+VSH.US,D,20080626,000000,6.97347,7.41386,6.97347,7.15126,906878.84053026,0
+VSH.US,D,20080627,000000,7.15126,7.23607,7.0244,7.09226,1496116.0184519,0
+VSH.US,D,20080630,000000,7.07512,7.09226,6.75334,6.75334,2205641.3193966,0
+VSH.US,D,20080701,000000,6.74517,6.86336,6.66892,6.8213,1786536.5031867,0
+VSH.US,D,20080702,000000,6.80416,6.88897,6.49134,6.49951,2096985.0416256,0
+VSH.US,D,20080703,000000,6.49951,6.68567,6.38978,6.63514,1850339.5653344,0
+VSH.US,D,20080707,000000,6.69463,6.77047,6.38112,6.4149,2394078.8368992,0
+VSH.US,D,20080708,000000,6.37274,6.49951,6.20343,6.37274,2530860.8900931,0
+VSH.US,D,20080709,000000,6.35609,6.48267,6.27099,6.30508,1441607.6707393,0
+VSH.US,D,20080710,000000,6.32182,6.40642,6.19486,6.29642,1414248.4173697,0
+VSH.US,D,20080711,000000,6.20343,6.4149,6.1524,6.34733,1385473.8901692,0
+VSH.US,D,20080714,000000,6.46562,6.46562,6.1524,6.19486,1541050.454955,0
+VSH.US,D,20080715,000000,6.1524,6.35609,6.03411,6.22046,1786203.4975794,0
+VSH.US,D,20080716,000000,6.25395,6.33857,6.08483,6.33059,1369451.0411014,0
+VSH.US,D,20080717,000000,6.38978,6.57575,6.37274,6.55891,1315916.3286857,0
+VSH.US,D,20080718,000000,6.35609,6.63514,6.24589,6.57575,822156.32552221,0
+VSH.US,D,20080721,000000,6.58422,6.66892,6.48267,6.55024,734895.65801956,0
+VSH.US,D,20080722,000000,6.51635,6.83844,6.38978,6.83844,1996323.9442126,0
+VSH.US,D,20080723,000000,6.79589,6.99899,6.75334,6.86336,1447420.0399518,0
+VSH.US,D,20080724,000000,6.86336,6.86336,6.56728,6.57575,1083957.6179891,0
+VSH.US,D,20080725,000000,6.48267,6.53349,6.40642,6.49134,1630257.3777904,0
+VSH.US,D,20080728,000000,6.42366,6.54186,6.33857,6.40642,2052359.2444659,0
+VSH.US,D,20080729,000000,6.49134,7.1091,6.49134,6.95653,3311348.8737422,0
+VSH.US,D,20080730,000000,6.95653,7.04962,6.66892,6.81284,1661005.5723707,0
+VSH.US,D,20080731,000000,6.74517,7.00756,6.7366,6.82958,1698614.9007744,0
+VSH.US,D,20080801,000000,6.81284,7.1682,6.81284,7.1091,2014491.0245079,0
+VSH.US,D,20080804,000000,7.10034,7.27833,7.09226,7.19372,2382735.3257705,0
+VSH.US,D,20080805,000000,7.31231,7.46439,7.25302,7.44755,2349860.1593996,0
+VSH.US,D,20080806,000000,7.45591,7.68423,7.40499,7.63371,2857950.5715476,0
+VSH.US,D,20080807,000000,7.5746,7.68423,7.51531,7.53215,1946363.9657704,0
+VSH.US,D,20080808,000000,7.54062,7.693,7.42193,7.65901,1260480.0324212,0
+VSH.US,D,20080811,000000,7.62533,7.81986,7.59144,7.693,1287611.8673272,0
+VSH.US,D,20080812,000000,7.67615,7.76894,7.63371,7.68423,1192769.2306927,0
+VSH.US,D,20080813,000000,7.59144,7.68423,7.46439,7.54939,1317573.2346341,0
+VSH.US,D,20080814,000000,7.42193,7.79454,7.42193,7.7522,917453.79908368,0
+VSH.US,D,20080815,000000,7.13442,7.54062,6.78711,7.13442,5319371.6704328,0
+VSH.US,D,20080818,000000,7.0835,7.17677,6.47429,6.63514,4897528.6953119,0
+VSH.US,D,20080819,000000,6.60106,6.77047,6.60106,6.68567,2941766.4584845,0
+VSH.US,D,20080820,000000,6.70261,6.78711,6.6182,6.71128,2499375.6160284,0
+VSH.US,D,20080821,000000,6.66046,6.71995,6.58422,6.66892,1577515.5842141,0
+VSH.US,D,20080822,000000,6.71128,6.72822,6.58422,6.71128,2502652.8785294,0
+VSH.US,D,20080825,000000,6.69463,6.77905,6.60982,6.66046,4189592.2778287,0
+VSH.US,D,20080826,000000,6.6774,6.84641,6.58422,6.70261,10602754.369016,0
+VSH.US,D,20080827,000000,6.72822,6.8804,6.71995,6.81284,2969135.8644642,0
+VSH.US,D,20080828,000000,6.83844,6.91438,6.78711,6.90561,1519877.1868451,0
+VSH.US,D,20080829,000000,6.86336,6.8804,6.75334,6.77047,1240341.3152681,0
+VSH.US,D,20080902,000000,6.82958,6.90561,6.58422,6.62648,2105441.1504766,0
+VSH.US,D,20080903,000000,6.60106,6.66046,6.32182,6.33857,2662996.0936998,0
+VSH.US,D,20080904,000000,6.27099,6.40642,6.22875,6.24589,1807852.9230972,0
+VSH.US,D,20080905,000000,6.2118,6.33059,6.13566,6.25395,1686956.6587362,0
+VSH.US,D,20080908,000000,6.40642,6.50828,6.26293,6.33059,1600734.6032345,0
+VSH.US,D,20080909,000000,6.33059,6.48267,6.18659,6.19486,1664442.2308484,0
+VSH.US,D,20080910,000000,6.24589,6.36418,6.14443,6.24589,1237140.197342,0
+VSH.US,D,20080911,000000,6.18659,6.27099,6.10168,6.27099,1035410.8828558,0
+VSH.US,D,20080912,000000,6.22046,6.22875,5.83131,5.83131,2225796.2807255,0
+VSH.US,D,20080915,000000,5.6026,5.90725,5.49248,5.50085,2733975.0205803,0
+VSH.US,D,20080916,000000,5.41664,5.49248,5.1371,5.41664,3017429.799609,0
+VSH.US,D,20080917,000000,5.34858,5.41664,5.14547,5.22172,2620231.2699493,0
+VSH.US,D,20080918,000000,5.27224,5.29785,4.81531,5.03555,3756701.2325292,0
+VSH.US,D,20080919,000000,5.30623,5.59403,5.09475,5.39969,4522090.2546186,0
+VSH.US,D,20080922,000000,5.46697,5.52626,5.17946,5.1964,1389180.6080722,0
+VSH.US,D,20080923,000000,5.1964,5.38246,5.12833,5.18773,1730708.3161768,0
+VSH.US,D,20080924,000000,5.18773,5.27224,5.15404,5.18773,1723753.7783417,0
+VSH.US,D,20080925,000000,5.2555,5.31469,5.14547,5.18773,1038475.9558082,0
+VSH.US,D,20080926,000000,5.1371,5.1964,5.03555,5.18773,1248602.4940075,0
+VSH.US,D,20080929,000000,5.21324,5.21324,4.68018,4.78173,1801215.1466934,0
+VSH.US,D,20080930,000000,4.86623,5.14547,4.81531,5.04403,2656398.927736,0
+VSH.US,D,20081001,000000,5.01014,5.02689,4.87481,4.95104,2142748.9463639,0
+VSH.US,D,20081002,000000,4.9339,4.9339,4.57842,4.61241,1720006.4499987,0
+VSH.US,D,20081003,000000,4.68018,4.80684,4.58701,4.58701,2918783.9952767,0
+VSH.US,D,20081006,000000,4.47708,4.56148,4.20612,4.45176,2409635.6811689,0
+VSH.US,D,20081007,000000,4.53627,4.58701,4.1215,4.1215,2101206.4968547,0
+VSH.US,D,20081008,000000,3.98577,4.29102,3.85911,3.87595,2197991.327778,0
+VSH.US,D,20081009,000000,3.90166,4.02852,3.64744,3.69816,2325689.8408243,0
+VSH.US,D,20081010,000000,3.52894,3.61385,3.1906,3.34308,3459776.9858423,0
+VSH.US,D,20081013,000000,3.74898,4.18907,3.74898,4.11283,2656967.4738947,0
+VSH.US,D,20081014,000000,4.2653,4.33307,3.7153,3.80828,2515593.3952077,0
+VSH.US,D,20081015,000000,3.70674,3.74061,3.4532,3.4532,1722024.7888625,0
+VSH.US,D,20081016,000000,3.46975,3.55436,3.06335,3.44443,2782746.1283942,0
+VSH.US,D,20081017,000000,3.35146,3.44443,3.24153,3.30072,1487256.8509849,0
+VSH.US,D,20081020,000000,3.33432,3.40219,3.29216,3.35146,1497418.5983121,0
+VSH.US,D,20081021,000000,3.3088,3.35146,3.20716,3.25847,1073764.3975708,0
+VSH.US,D,20081022,000000,3.17357,3.22469,2.97067,3.0466,1352819.0354349,0
+VSH.US,D,20081023,000000,3.07212,3.07212,2.80135,2.91137,2317544.4018387,0
+VSH.US,D,20081024,000000,2.66592,2.98751,2.66592,2.93678,1898856.8578988,0
+VSH.US,D,20081027,000000,2.93678,2.93678,2.56437,2.5813,1902883.3830162,0
+VSH.US,D,20081028,000000,2.69971,3.3088,2.65764,3.3088,3074876.3126493,0
+VSH.US,D,20081029,000000,3.32614,3.32614,2.92831,2.97893,1593835.9047542,0
+VSH.US,D,20081030,000000,3.05527,3.28359,2.97893,3.27532,1592980.039733,0
+VSH.US,D,20081031,000000,3.26666,3.39381,3.16509,3.28359,1501032.9274644,0
+VSH.US,D,20081103,000000,3.27532,3.32614,3.20716,3.23277,945837.45080006,0
+VSH.US,D,20081104,000000,3.31757,3.52894,3.23277,3.52894,2002769.8362878,0
+VSH.US,D,20081105,000000,3.47851,3.59651,3.39381,3.4532,1620345.3846685,0
+VSH.US,D,20081106,000000,3.41902,3.50383,3.03833,3.0466,1712974.7523277,0
+VSH.US,D,20081107,000000,3.08049,3.24971,3.0466,3.24153,1689960.8160288,0
+VSH.US,D,20081110,000000,3.30072,3.34308,3.00455,3.02946,1651200.1816537,0
+VSH.US,D,20081111,000000,2.99567,3.1058,2.95353,3.0466,1155066.4982772,0
+VSH.US,D,20081112,000000,3.05527,3.05527,2.69971,2.74215,1100404.8461539,0
+VSH.US,D,20081113,000000,2.76737,2.96219,2.5813,2.96219,1930312.6893945,0
+VSH.US,D,20081114,000000,2.9028,2.98751,2.7589,2.79278,1212442.9583087,0
+VSH.US,D,20081117,000000,2.76737,2.91137,2.73339,2.8435,1750124.1674995,0
+VSH.US,D,20081118,000000,2.88606,2.99567,2.80971,2.98751,2420320.2879102,0
+VSH.US,D,20081119,000000,2.99567,3.02179,2.7589,2.7589,2595810.1819074,0
+VSH.US,D,20081120,000000,2.69971,2.89423,2.63164,2.73339,3043049.9108892,0
+VSH.US,D,20081121,000000,2.8182,2.91137,2.64868,2.88606,2685907.4886379,0
+VSH.US,D,20081124,000000,2.91137,2.98751,2.82676,2.97893,1919006.7429228,0
+VSH.US,D,20081125,000000,3.00455,3.06335,2.88606,3.06335,1419153.1432502,0
+VSH.US,D,20081126,000000,2.88606,3.25847,2.86074,3.21612,1942710.0414391,0
+VSH.US,D,20081128,000000,3.17357,3.35982,3.15673,3.31757,519506.00680755,0
+VSH.US,D,20081201,000000,3.19908,3.19908,2.8182,2.82676,2177772.4050061,0
+VSH.US,D,20081202,000000,2.82676,2.98751,2.79278,2.97067,1944741.5786958,0
+VSH.US,D,20081203,000000,2.89423,3.15673,2.83514,3.15673,1493828.6354238,0
+VSH.US,D,20081204,000000,3.06335,3.17357,2.85198,2.91974,1401830.7601052,0
+VSH.US,D,20081205,000000,2.8435,3.02179,2.74215,3.01262,1499087.6873926,0
+VSH.US,D,20081208,000000,3.07212,3.24153,3.0466,3.14825,1342391.2897262,0
+VSH.US,D,20081209,000000,3.11446,3.25847,3.02946,3.14825,2677431.0745671,0
+VSH.US,D,20081210,000000,3.20716,3.26666,2.85198,3.14825,2120123.8550273,0
+VSH.US,D,20081211,000000,3.12284,3.25847,3.00455,3.02179,1579019.1857518,0
+VSH.US,D,20081212,000000,2.96219,3.32614,2.8435,3.28359,2611289.8663413,0
+VSH.US,D,20081215,000000,3.30072,3.30072,2.95353,3.02179,1345151.7843793,0
+VSH.US,D,20081216,000000,2.96219,3.06335,2.86074,2.99567,2083182.5683602,0
+VSH.US,D,20081217,000000,2.92831,3.25847,2.92831,3.22469,2285570.7872339,0
+VSH.US,D,20081218,000000,3.23277,3.27532,2.83514,2.97067,1763186.5154974,0
+VSH.US,D,20081219,000000,2.99567,3.01262,2.77614,2.8435,2523024.0904507,0
+VSH.US,D,20081222,000000,2.83514,2.9028,2.58958,2.72521,1824936.7199077,0
+VSH.US,D,20081223,000000,2.73339,2.80971,2.52191,2.56437,1006503.3564645,0
+VSH.US,D,20081224,000000,2.55599,2.57264,2.46281,2.49669,604325.9868714,0
+VSH.US,D,20081226,000000,2.49669,2.57264,2.47995,2.57264,728714.74906475,0
+VSH.US,D,20081229,000000,2.56437,2.5813,2.47109,2.53038,814140.83994431,0
+VSH.US,D,20081230,000000,2.53915,2.54713,2.41209,2.52191,1430194.1066016,0
+VSH.US,D,20081231,000000,2.52191,2.63164,2.4377,2.60682,1677423.3579667,0
+VSH.US,D,20090102,000000,2.60682,2.8182,2.54713,2.8182,1755792.3696504,0
+VSH.US,D,20090105,000000,2.80971,2.80971,2.66592,2.79278,1893120.633261,0
+VSH.US,D,20090106,000000,2.80971,2.92831,2.69123,2.89423,1768050.6309381,0
+VSH.US,D,20090107,000000,2.8182,2.86882,2.71655,2.83514,1524420.4798104,0
+VSH.US,D,20090108,000000,2.7589,2.89423,2.7589,2.85198,1416459.655823,0
+VSH.US,D,20090109,000000,2.86882,2.89423,2.69971,2.72521,1123430.9655848,0
+VSH.US,D,20090112,000000,2.74215,2.76737,2.58958,2.61479,771563.83947825,0
+VSH.US,D,20090113,000000,2.58958,2.6408,2.53915,2.60682,1189582.3264206,0
+VSH.US,D,20090114,000000,2.5813,2.58958,2.44597,2.45405,1344611.6655285,0
+VSH.US,D,20090115,000000,2.4377,2.46281,2.29349,2.36106,1877767.8564519,0
+VSH.US,D,20090116,000000,2.41209,2.4377,2.29349,2.36106,2095453.0127799,0
+VSH.US,D,20090120,000000,2.38668,2.39515,2.29349,2.29349,1881530.4137098,0
+VSH.US,D,20090121,000000,2.31872,2.4377,2.28503,2.4377,2003345.4892737,0
+VSH.US,D,20090122,000000,2.36973,2.4377,2.31063,2.36973,809382.31164749,0
+VSH.US,D,20090123,000000,2.31063,2.4377,2.29349,2.35279,1055517.1116568,0
+VSH.US,D,20090126,000000,2.31063,2.40332,2.30187,2.32748,919069.07933123,0
+VSH.US,D,20090127,000000,2.38668,2.47109,2.35279,2.44597,1215304.9790615,0
+VSH.US,D,20090128,000000,2.53915,2.55599,2.37791,2.47995,1177094.6161473,0
+VSH.US,D,20090129,000000,2.41209,2.46281,2.41209,2.45405,713897.01480141,0
+VSH.US,D,20090130,000000,2.42036,2.46281,2.25115,2.25115,1219867.5619858,0
+VSH.US,D,20090202,000000,2.22593,2.33596,2.16644,2.31872,951464.02725004,0
+VSH.US,D,20090203,000000,2.25952,2.30187,2.10724,2.15806,1283147.7647197,0
+VSH.US,D,20090204,000000,2.15806,2.36973,2.14132,2.15806,1299784.8466912,0
+VSH.US,D,20090205,000000,2.18329,2.31872,2.14132,2.25952,1147349.4994327,0
+VSH.US,D,20090206,000000,2.24297,2.61479,2.234,2.53915,2365112.4253701,0
+VSH.US,D,20090209,000000,2.53915,2.63164,2.47109,2.56437,1190757.998656,0
+VSH.US,D,20090210,000000,2.4377,2.57264,2.09877,2.4377,2193950.5890066,0
+VSH.US,D,20090211,000000,2.42855,2.48803,2.33596,2.47995,1068634.2837488,0
+VSH.US,D,20090212,000000,2.41209,2.66592,2.32748,2.65764,1619936.2344865,0
+VSH.US,D,20090213,000000,2.66592,2.67448,2.53038,2.56437,1168777.598053,0
+VSH.US,D,20090217,000000,2.52191,2.52191,2.35279,2.35279,1040597.8512936,0
+VSH.US,D,20090218,000000,2.36106,2.36106,2.26829,2.29349,979397.91834439,0
+VSH.US,D,20090219,000000,2.28503,2.31063,2.11571,2.12438,1500045.0785135,0
+VSH.US,D,20090220,000000,2.11571,2.1496,1.98008,2.07356,1430380.9146254,0
+VSH.US,D,20090223,000000,2.03121,2.06518,1.89606,1.9126,1106028.376821,0
+VSH.US,D,20090224,000000,1.92946,2.03957,1.89606,2.01427,1277822.7207861,0
+VSH.US,D,20090225,000000,2.03957,2.03957,1.85361,1.90414,1192693.0861179,0
+VSH.US,D,20090226,000000,1.92946,2.00559,1.8869,1.9126,1398555.5281262,0
+VSH.US,D,20090227,000000,1.85361,2.01427,1.85361,1.93813,1669274.873198,0
+VSH.US,D,20090302,000000,1.8869,1.92946,1.81944,1.81944,1037849.5397725,0
+VSH.US,D,20090303,000000,1.85361,1.92946,1.81145,1.8282,1398856.0453815,0
+VSH.US,D,20090304,000000,1.86188,1.92108,1.8282,1.8869,1340726.2616897,0
+VSH.US,D,20090305,000000,1.8282,1.93813,1.69287,1.74368,1697987.4694778,0
+VSH.US,D,20090306,000000,1.76033,1.8025,1.63368,1.70941,1518274.0897296,0
+VSH.US,D,20090309,000000,1.65858,1.87016,1.65858,1.6841,1330007.1360747,0
+VSH.US,D,20090310,000000,1.71808,1.90414,1.69287,1.89606,1315673.6813073,0
+VSH.US,D,20090311,000000,1.90414,1.98865,1.90414,1.92946,1256594.6285824,0
+VSH.US,D,20090312,000000,1.92108,2.25115,1.89606,2.12438,1859280.9689424,0
+VSH.US,D,20090313,000000,2.15806,2.16644,2.05632,2.08193,854634.52484285,0
+VSH.US,D,20090316,000000,2.0905,2.13276,2.00559,2.02263,961753.69746307,0
+VSH.US,D,20090317,000000,2.01427,2.13276,1.93813,2.07356,1585095.5228239,0
+VSH.US,D,20090318,000000,2.05632,2.20023,2.00559,2.19205,1443150.867456,0
+VSH.US,D,20090319,000000,2.1751,2.26829,2.15806,2.25952,1448855.6190028,0
+VSH.US,D,20090320,000000,2.24297,2.26829,2.09877,2.14132,918767.54681488,0
+VSH.US,D,20090323,000000,2.20023,2.31872,2.15806,2.31872,943515.54889802,0
+VSH.US,D,20090324,000000,2.28503,2.34432,2.21716,2.30187,2122708.7095277,0
+VSH.US,D,20090325,000000,2.27636,2.62386,2.27636,2.45405,2124904.719066,0
+VSH.US,D,20090326,000000,2.47995,2.78451,2.45405,2.73339,2650450.5135496,0
+VSH.US,D,20090327,000000,2.65764,2.72521,2.58958,2.70787,1300972.7020587,0
+VSH.US,D,20090330,000000,2.66592,2.66592,2.51374,2.62386,1469386.2269009,0
+VSH.US,D,20090331,000000,2.61479,2.70787,2.61479,2.64868,1194995.698061,0
+VSH.US,D,20090401,000000,2.59805,2.83514,2.53915,2.83514,831026.66086026,0
+VSH.US,D,20090402,000000,2.91137,3.00455,2.83514,2.85198,1688199.3381977,0
+VSH.US,D,20090403,000000,2.85198,3.08886,2.79278,3.07212,2194865.3391656,0
+VSH.US,D,20090406,000000,3.0466,3.08049,2.91137,3.03833,1520800.0590922,0
+VSH.US,D,20090407,000000,2.98751,2.98751,2.80971,2.8435,1645781.7337083,0
+VSH.US,D,20090408,000000,2.83514,2.95353,2.83514,2.86882,908106.29107665,0
+VSH.US,D,20090409,000000,2.91137,3.18223,2.89423,3.18223,1492589.0017454,0
+VSH.US,D,20090413,000000,3.14825,3.20716,3.07212,3.15673,922180.85428959,0
+VSH.US,D,20090414,000000,3.12284,3.40219,3.09772,3.26666,1703008.9503731,0
+VSH.US,D,20090415,000000,3.24971,3.61385,3.08049,3.25847,1599778.2273745,0
+VSH.US,D,20090416,000000,3.27532,3.56312,3.27532,3.52894,1890498.2141036,0
+VSH.US,D,20090417,000000,3.23277,3.67335,2.99567,3.63926,1485316.687218,0
+VSH.US,D,20090420,000000,3.56312,3.56312,3.30072,3.37686,1752665.365777,0
+VSH.US,D,20090421,000000,3.42749,3.75765,3.30072,3.75765,2029106.7218327,0
+VSH.US,D,20090422,000000,3.70674,3.90166,3.61385,3.85911,2593628.386023,0
+VSH.US,D,20090423,000000,3.88461,3.96086,3.72367,3.90166,2053304.452455,0
+VSH.US,D,20090424,000000,3.95219,3.99454,3.80828,3.94401,1623508.9379378,0
+VSH.US,D,20090427,000000,3.88461,3.98577,3.85911,3.92697,1486262.9104678,0
+VSH.US,D,20090428,000000,4.3246,4.37553,3.90983,4.05374,4236279.054814,0
+VSH.US,D,20090429,000000,4.07915,4.50248,4.07915,4.47708,3226614.1756022,0
+VSH.US,D,20090430,000000,4.54465,4.67151,4.46832,4.46832,3162179.6211138,0
+VSH.US,D,20090501,000000,4.53627,4.7309,4.53627,4.65477,2675191.4088058,0
+VSH.US,D,20090504,000000,4.64629,4.9086,4.59567,4.75632,1900389.9020055,0
+VSH.US,D,20090505,000000,4.86623,4.9086,4.73928,4.78173,2205376.3362761,0
+VSH.US,D,20090506,000000,4.83245,4.94237,4.71377,4.85787,1870410.2600006,0
+VSH.US,D,20090507,000000,4.90031,5.01014,4.57842,4.62079,2619197.7342535,0
+VSH.US,D,20090508,000000,4.67151,4.7901,4.46832,4.47708,3172420.558799,0
+VSH.US,D,20090511,000000,4.36705,4.45176,4.22306,4.23152,3575924.8745162,0
+VSH.US,D,20090512,000000,4.29909,4.34165,4.12997,4.25703,2333385.5191878,0
+VSH.US,D,20090513,000000,4.20612,4.24846,3.9778,3.98577,2597770.6508942,0
+VSH.US,D,20090514,000000,3.98577,4.16376,3.96086,4.10466,2317879.4379679,0
+VSH.US,D,20090515,000000,4.10466,4.24846,4.05374,4.09599,1223588.4935429,0
+VSH.US,D,20090518,000000,4.12997,4.28215,4.12997,4.19773,2065063.2053319,0
+VSH.US,D,20090519,000000,4.14662,4.38379,4.10466,4.29909,2001376.8981988,0
+VSH.US,D,20090520,000000,4.35839,4.49382,4.29909,4.3246,2135220.786065,0
+VSH.US,D,20090521,000000,4.18907,4.31613,4.07097,4.13864,1649243.7737109,0
+VSH.US,D,20090522,000000,4.15569,4.19773,3.94401,4.01158,1083781.9778365,0
+VSH.US,D,20090526,000000,3.9778,4.14662,3.90166,4.02852,1985174.3479344,0
+VSH.US,D,20090527,000000,4.02852,4.24009,4.02852,4.10466,1796201.787886,0
+VSH.US,D,20090528,000000,4.15569,4.21478,4.01158,4.18907,993657.25905894,0
+VSH.US,D,20090529,000000,4.19773,4.25703,4.08743,4.20612,1394276.2030204,0
+VSH.US,D,20090601,000000,4.28215,4.72244,4.28215,4.61241,3166422.3968238,0
+VSH.US,D,20090602,000000,4.59567,4.72244,4.48526,4.61241,3033219.1386472,0
+VSH.US,D,20090603,000000,4.47708,4.62935,4.44309,4.62935,1583980.7662483,0
+VSH.US,D,20090604,000000,4.65477,4.8493,4.61241,4.7901,1706814.148593,0
+VSH.US,D,20090605,000000,4.89155,4.9934,4.75632,4.87481,2565425.4507643,0
+VSH.US,D,20090608,000000,4.75632,4.79847,4.47708,4.60395,2499047.6867261,0
+VSH.US,D,20090609,000000,4.7309,4.95941,4.62079,4.89155,2254561.6705771,0
+VSH.US,D,20090610,000000,4.89155,5.06077,4.81531,5.06077,2774990.5496317,0
+VSH.US,D,20090611,000000,4.9934,5.41664,4.9934,5.27224,2973232.4425903,0
+VSH.US,D,20090612,000000,5.16262,5.27224,4.94237,5.02689,2257815.5820752,0
+VSH.US,D,20090615,000000,4.96789,5.40778,4.89155,5.37399,3663716.5235208,0
+VSH.US,D,20090616,000000,5.40778,5.65332,5.31469,5.46697,5215079.9996917,0
+VSH.US,D,20090617,000000,5.45022,5.50952,5.20486,5.2555,2101773.0124915,0
+VSH.US,D,20090618,000000,5.1964,5.27224,5.07781,5.17088,1693582.2520082,0
+VSH.US,D,20090619,000000,5.21324,5.33183,5.10322,5.29785,1933483.3494908,0
+VSH.US,D,20090622,000000,5.2555,5.32326,4.9339,5.01014,1976506.049535,0
+VSH.US,D,20090623,000000,4.96789,5.06077,4.79847,4.9086,1352363.183247,0
+VSH.US,D,20090624,000000,4.94237,5.10322,4.87481,5.00167,1790972.1784862,0
+VSH.US,D,20090625,000000,5.00167,5.02689,4.81531,4.88327,2693563.5718226,0
+VSH.US,D,20090626,000000,4.88327,5.23048,4.87481,5.1964,3035649.673476,0
+VSH.US,D,20090629,000000,5.20486,5.42442,5.06077,5.39969,1941288.6760422,0
+VSH.US,D,20090630,000000,5.40778,5.49248,5.12036,5.17088,1761744.8448806,0
+VSH.US,D,20090701,000000,5.1964,5.35705,5.17946,5.32326,1160511.3430086,0
+VSH.US,D,20090702,000000,5.1964,5.23048,5.04403,5.15404,1254881.8832791,0
+VSH.US,D,20090706,000000,5.12833,5.12833,4.72244,4.82388,2005074.478753,0
+VSH.US,D,20090707,000000,4.81531,4.91706,4.77335,4.79847,1959000.9194104,0
+VSH.US,D,20090708,000000,4.81531,4.85787,4.45176,4.62935,1514050.6039786,0
+VSH.US,D,20090709,000000,4.68835,4.82388,4.64629,4.74764,1123958.9013037,0
+VSH.US,D,20090710,000000,4.72244,4.79847,4.66294,4.75632,895966.81532557,0
+VSH.US,D,20090713,000000,4.81531,4.9339,4.58701,4.9339,983618.35831237,0
+VSH.US,D,20090714,000000,4.94237,5.12833,4.86623,5.05259,1227498.2636455,0
+VSH.US,D,20090715,000000,5.15404,5.38246,5.09475,5.14547,3333049.0623099,0
+VSH.US,D,20090716,000000,5.12036,5.42442,5.10322,5.38246,1367017.4604896,0
+VSH.US,D,20090717,000000,5.40778,5.45879,5.29785,5.41664,715740.72877345,0
+VSH.US,D,20090720,000000,5.45022,5.53492,5.30623,5.37399,1368963.7158224,0
+VSH.US,D,20090721,000000,5.49248,5.49248,5.22172,5.28091,1774397.0274355,0
+VSH.US,D,20090722,000000,5.27224,5.59403,5.23048,5.49248,1124752.835404,0
+VSH.US,D,20090723,000000,5.52626,5.67904,5.45879,5.52626,1035264.6852721,0
+VSH.US,D,20090724,000000,5.41664,5.62791,5.28091,5.53492,2294373.1000851,0
+VSH.US,D,20090727,000000,5.50952,5.70414,5.49248,5.63638,897777.0256847,0
+VSH.US,D,20090728,000000,5.55148,5.68711,5.1964,5.45879,2154849.8421971,0
+VSH.US,D,20090729,000000,5.42442,5.61107,5.41664,5.42442,1235569.5885782,0
+VSH.US,D,20090730,000000,5.52626,5.62791,5.29785,5.41664,1314514.2532478,0
+VSH.US,D,20090731,000000,5.45022,5.56841,5.33183,5.41664,1667367.1977832,0
+VSH.US,D,20090803,000000,5.47564,5.67904,5.42442,5.67904,1589385.0005397,0
+VSH.US,D,20090804,000000,5.62791,5.73783,5.50085,5.7208,1572139.7772305,0
+VSH.US,D,20090805,000000,5.67904,5.76335,5.49248,5.56841,886226.40131237,0
+VSH.US,D,20090806,000000,5.56841,5.64495,5.48431,5.61107,2054486.2162564,0
+VSH.US,D,20090807,000000,5.68711,5.79703,5.6026,5.78038,1239779.8759363,0
+VSH.US,D,20090810,000000,5.72967,5.78866,5.61107,5.7208,1331242.708709,0
+VSH.US,D,20090811,000000,5.67027,5.72967,5.39969,5.56841,1285815.870622,0
+VSH.US,D,20090812,000000,5.56065,5.87346,5.53492,5.79703,1191378.3231257,0
+VSH.US,D,20090813,000000,5.78038,5.90725,5.69568,5.81437,1646805.1167941,0
+VSH.US,D,20090814,000000,5.82245,5.93276,5.67904,5.91563,2352112.0082928,0
+VSH.US,D,20090817,000000,5.77191,5.89031,5.63638,5.6617,1980393.4838957,0
+VSH.US,D,20090818,000000,5.7208,5.96654,5.65332,5.93276,1271778.8720659,0
+VSH.US,D,20090819,000000,5.83939,6.1273,5.78866,6.09351,2197423.7968802,0
+VSH.US,D,20090820,000000,6.10168,6.17792,5.91563,6.00023,1923283.0222456,0
+VSH.US,D,20090821,000000,6.07647,6.25395,6.01727,6.17792,1066908.3400524,0
+VSH.US,D,20090824,000000,6.22046,6.37274,6.19486,6.23721,1569754.9291466,0
+VSH.US,D,20090825,000000,6.22875,6.33857,6.13566,6.27977,1118432.8356924,0
+VSH.US,D,20090826,000000,6.28813,6.42366,6.18659,6.23721,927220.60988282,0
+VSH.US,D,20090827,000000,6.24589,6.24589,6.00023,6.16127,845804.7999447,0
+VSH.US,D,20090828,000000,6.25395,6.35609,6.16127,6.25395,937157.98452961,0
+VSH.US,D,20090831,000000,6.17792,6.20343,6.02584,6.14443,1331080.2669493,0
+VSH.US,D,20090901,000000,6.07647,6.2118,5.84786,5.89868,1689202.4160635,0
+VSH.US,D,20090902,000000,5.89868,5.9241,5.69568,5.7208,1800971.4840539,0
+VSH.US,D,20090903,000000,5.75497,5.78866,5.6026,5.68711,1279377.0853738,0
+VSH.US,D,20090904,000000,5.69568,5.93276,5.6617,5.90725,983254.89487516,0
+VSH.US,D,20090908,000000,5.96654,6.34733,5.9496,6.32182,1767547.0614832,0
+VSH.US,D,20090909,000000,6.29642,6.55024,6.23721,6.39826,1029603.5899482,0
+VSH.US,D,20090910,000000,6.40642,6.55024,6.35609,6.46562,725535.96688054,0
+VSH.US,D,20090911,000000,6.49134,6.50828,6.05126,6.17792,1955701.3211674,0
+VSH.US,D,20090914,000000,6.10168,6.16955,5.95798,6.1273,1092050.2634028,0
+VSH.US,D,20090915,000000,6.14443,6.2118,6.00023,6.18659,1839570.6919304,0
+VSH.US,D,20090916,000000,6.22875,6.27099,6.14443,6.22875,967518.34940876,0
+VSH.US,D,20090917,000000,6.19486,6.32182,6.1524,6.27099,1411490.9684996,0
+VSH.US,D,20090918,000000,6.33857,6.37274,6.2118,6.24589,1611661.8573541,0
+VSH.US,D,20090921,000000,6.13566,6.32182,6.08483,6.16127,1428958.5339673,0
+VSH.US,D,20090922,000000,6.22046,6.36418,6.17792,6.25395,956199.20454393,0
+VSH.US,D,20090923,000000,6.26293,6.35609,6.20343,6.2118,797566.70415472,0
+VSH.US,D,20090924,000000,6.23721,6.23721,5.97483,6.02584,1083892.6412852,0
+VSH.US,D,20090925,000000,6.00023,6.11862,5.90725,5.95798,844993.60640743,0
+VSH.US,D,20090928,000000,5.99205,6.27099,5.9496,6.16955,807276.66033798,0
+VSH.US,D,20090929,000000,6.16955,6.31345,6.02584,6.23721,1260484.0934651,0
+VSH.US,D,20090930,000000,6.26293,6.26293,5.87346,6.01727,2371920.7656214,0
+VSH.US,D,20091001,000000,5.91563,5.97483,5.44186,5.47564,2850968.6216654,0
+VSH.US,D,20091002,000000,5.45022,5.70414,5.42442,5.59403,1850080.67378,0
+VSH.US,D,20091005,000000,5.41664,5.76335,5.41664,5.7208,1176354.4908798,0
+VSH.US,D,20091006,000000,5.79703,6.02584,5.77191,5.83939,1327000.9482601,0
+VSH.US,D,20091007,000000,5.83939,5.93276,5.7208,5.79703,817538.91850406,0
+VSH.US,D,20091008,000000,5.85633,5.89868,5.63638,5.67904,2051784.6067412,0
+VSH.US,D,20091009,000000,5.67904,6.02584,5.65332,5.98329,1126071.6594401,0
+VSH.US,D,20091012,000000,6.07647,6.11862,5.9496,6.02584,621266.63188122,0
+VSH.US,D,20091013,000000,6.02584,6.1524,5.8649,5.97483,1198646.5766092,0
+VSH.US,D,20091014,000000,6.02584,6.14443,5.79703,5.83939,1889022.0246128,0
+VSH.US,D,20091015,000000,5.79703,5.84786,5.58555,5.62791,1812412.4602384,0
+VSH.US,D,20091016,000000,5.58555,5.59403,5.34858,5.45879,2165240.0232489,0
+VSH.US,D,20091019,000000,5.45022,5.61107,5.41664,5.56841,1259035.3160212,0
+VSH.US,D,20091020,000000,5.61107,5.67904,5.39969,5.51779,1246320.1872844,0
+VSH.US,D,20091021,000000,5.51779,5.59403,5.38246,5.40778,1528959.7117317,0
+VSH.US,D,20091022,000000,5.37399,5.43348,5.28949,5.38246,1282000.5197922,0
+VSH.US,D,20091023,000000,5.42442,5.49248,5.27224,5.33183,1283424.9309721,0
+VSH.US,D,20091026,000000,5.40778,5.42442,5.17946,5.22172,1382610.8541553,0
+VSH.US,D,20091027,000000,5.49248,5.54341,5.31469,5.46697,2813598.8948573,0
+VSH.US,D,20091028,000000,5.18773,5.21324,4.9339,4.96789,2787157.4374298,0
+VSH.US,D,20091029,000000,5.06077,5.17088,4.95104,5.12833,3446795.858724,0
+VSH.US,D,20091030,000000,5.08627,5.14547,4.73928,4.73928,2722307.6411932,0
+VSH.US,D,20091102,000000,4.75632,4.90031,4.62935,4.72244,2487926.5177557,0
+VSH.US,D,20091103,000000,4.66294,5.03555,4.62079,5.0186,2798972.0296616,0
+VSH.US,D,20091104,000000,5.04403,5.30623,5.04403,5.1964,3030737.8407686,0
+VSH.US,D,20091105,000000,5.28949,5.38246,5.16262,5.37399,2100385.1507074,0
+VSH.US,D,20091106,000000,5.3403,5.44186,5.1964,5.30623,1145920.0119478,0
+VSH.US,D,20091109,000000,5.36542,5.45879,5.33183,5.45022,1623832.8061961,0
+VSH.US,D,20091110,000000,5.40778,5.47564,5.3403,5.45879,1161135.7285223,0
+VSH.US,D,20091111,000000,5.53492,5.63638,5.49248,5.61107,880696.27465718,0
+VSH.US,D,20091112,000000,5.59403,5.67027,5.51779,5.53492,1628804.5393025,0
+VSH.US,D,20091113,000000,5.54341,5.67027,5.49248,5.52626,964051.23310117,0
+VSH.US,D,20091116,000000,5.57739,5.76335,5.55148,5.74661,954878.34998576,0
+VSH.US,D,20091117,000000,5.74661,5.8058,5.63638,5.7208,1031908.2324133,0
+VSH.US,D,20091118,000000,5.7208,5.97483,5.62791,5.9496,2608639.019876,0
+VSH.US,D,20091119,000000,5.8649,5.8649,5.65332,5.71262,1807315.8500293,0
+VSH.US,D,20091120,000000,5.68711,5.75497,5.62791,5.7208,1729855.4969387,0
+VSH.US,D,20091123,000000,5.78038,5.91563,5.52626,5.56841,1716859.1409055,0
+VSH.US,D,20091124,000000,5.51779,5.82245,5.50952,5.71262,1526297.6973955,0
+VSH.US,D,20091125,000000,5.73783,5.83131,5.62791,5.67904,1090691.8441876,0
+VSH.US,D,20091127,000000,5.54341,5.54341,5.34858,5.45879,533458.73870075,0
+VSH.US,D,20091130,000000,5.44186,5.58555,5.3403,5.51779,2216939.1437805,0
+VSH.US,D,20091201,000000,5.61107,6.07647,5.61107,5.87346,3650298.8341734,0
+VSH.US,D,20091202,000000,5.89868,6.08483,5.76335,5.93276,3065269.9130877,0
+VSH.US,D,20091203,000000,5.96654,6.0678,5.83939,5.84786,1438111.1118628,0
+VSH.US,D,20091204,000000,5.98329,6.17792,5.9241,6.05953,1841493.5962603,0
+VSH.US,D,20091207,000000,6.02584,6.09351,5.96654,6.02584,1139159.3889632,0
+VSH.US,D,20091208,000000,5.97483,5.97483,5.69568,5.79703,2207792.657451,0
+VSH.US,D,20091209,000000,5.79703,5.83939,5.65332,5.76335,757915.6858844,0
+VSH.US,D,20091210,000000,5.83939,5.87346,5.73783,5.76335,691648.58529491,0
+VSH.US,D,20091211,000000,5.78866,5.87346,5.7208,5.85633,842801.6579131,0
+VSH.US,D,20091214,000000,5.87346,5.90725,5.8058,5.90725,683802.64830367,0
+VSH.US,D,20091215,000000,5.87346,6.02584,5.82245,6.00023,1245099.8435649,0
+VSH.US,D,20091216,000000,6.01727,6.22875,6.00023,6.11036,1270510.8110796,0
+VSH.US,D,20091217,000000,6.02584,6.08483,5.8058,5.8058,1434525.2100185,0
+VSH.US,D,20091218,000000,5.87346,5.97483,5.73783,5.73783,2390400.546304,0
+VSH.US,D,20091221,000000,6.03411,6.55891,6.03411,6.52493,3219950.0024124,0
+VSH.US,D,20091222,000000,6.50828,6.6774,6.32182,6.57575,2533449.8056376,0
+VSH.US,D,20091223,000000,6.55024,6.6182,6.4149,6.42366,1332839.7142586,0
+VSH.US,D,20091224,000000,6.43155,6.63514,6.43155,6.59279,465796.66950024,0
+VSH.US,D,20091228,000000,6.60106,6.70261,6.33059,6.40642,1041423.258485,0
+VSH.US,D,20091229,000000,6.44071,6.53349,6.34733,6.38978,859298.63386687,0
+VSH.US,D,20091230,000000,6.38112,6.49134,6.32182,6.44859,886778.70329519,0
+VSH.US,D,20091231,000000,6.43155,6.55891,6.35609,6.35609,1029648.2614321,0
+VSH.US,D,20100104,000000,6.42366,6.66892,6.42366,6.66892,1848734.4376968,0
+VSH.US,D,20100105,000000,6.66046,6.71128,6.45745,6.65198,2084964.3514113,0
+VSH.US,D,20100106,000000,6.66046,6.70261,6.53349,6.66892,2392350.8626809,0
+VSH.US,D,20100107,000000,6.6182,6.70261,6.55891,6.60982,1835644.6776517,0
+VSH.US,D,20100108,000000,6.60982,6.93979,6.58422,6.86336,2721042.6259899,0
+VSH.US,D,20100111,000000,6.93123,6.93123,6.69463,6.82958,1416111.4213008,0
+VSH.US,D,20100112,000000,6.76201,6.85508,6.43155,6.63514,2234298.0763215,0
+VSH.US,D,20100113,000000,6.71128,6.85508,6.49951,6.81284,1925722.6944235,0
+VSH.US,D,20100114,000000,6.78711,6.95653,6.7366,6.92274,1660852.2679601,0
+VSH.US,D,20100115,000000,6.93123,6.93979,6.6182,6.6774,1466344.5049515,0
+VSH.US,D,20100119,000000,6.68567,6.74517,6.55024,6.71128,1491047.8355507,0
+VSH.US,D,20100120,000000,6.63514,7.15126,6.49134,7.13442,4360619.0844795,0
+VSH.US,D,20100121,000000,7.12556,7.21913,6.64332,6.70261,2472535.1610287,0
+VSH.US,D,20100122,000000,6.69463,6.69463,6.31345,6.42366,3137979.8599695,0
+VSH.US,D,20100125,000000,6.46562,6.50828,6.27977,6.40642,1503456.3554662,0
+VSH.US,D,20100126,000000,6.38112,6.55024,6.28813,6.29642,1257248.456665,0
+VSH.US,D,20100127,000000,6.25395,6.31345,6.09351,6.24589,1431977.920175,0
+VSH.US,D,20100128,000000,6.27099,6.27099,6.00023,6.13566,1117833.8317038,0
+VSH.US,D,20100129,000000,6.17792,6.22046,5.72967,5.73783,2799265.4400899,0
+VSH.US,D,20100201,000000,5.78038,6.32182,5.74661,6.27099,3943260.5171857,0
+VSH.US,D,20100202,000000,6.34733,6.34733,6.05953,6.18659,2677811.7974413,0
+VSH.US,D,20100203,000000,6.1273,6.33059,6.10168,6.31345,1751516.0903275,0
+VSH.US,D,20100204,000000,6.23721,6.28813,6.01727,6.11862,3254398.8233299,0
+VSH.US,D,20100205,000000,6.11862,6.16127,5.76335,5.89031,4431167.5406967,0
+VSH.US,D,20100208,000000,5.9241,6.32182,5.8649,6.14443,2828579.0708803,0
+VSH.US,D,20100209,000000,6.47429,6.92274,6.36418,6.81284,6367092.5928874,0
+VSH.US,D,20100210,000000,6.80416,7.23607,6.80416,7.09226,5164912.9080057,0
+VSH.US,D,20100211,000000,7.09226,7.26995,6.97347,7.23607,3754285.9266153,0
+VSH.US,D,20100212,000000,7.19372,7.50684,7.07512,7.38805,3484624.4835032,0
+VSH.US,D,20100216,000000,7.42193,7.76066,7.35466,7.66729,2760215.4563303,0
+VSH.US,D,20100217,000000,7.693,7.79454,7.62533,7.76894,2580491.9239722,0
+VSH.US,D,20100218,000000,7.73535,7.95539,7.73535,7.86222,2265998.5857177,0
+VSH.US,D,20100219,000000,7.85354,8.07359,7.73535,7.87907,2573393.2190753,0
+VSH.US,D,20100222,000000,7.54939,7.62533,7.26089,7.32058,5579594.2320482,0
+VSH.US,D,20100223,000000,7.32906,7.42193,7.19372,7.28669,3924183.7630365,0
+VSH.US,D,20100224,000000,7.31231,7.693,7.31231,7.64207,2987812.6057803,0
+VSH.US,D,20100225,000000,7.50684,7.71841,7.38805,7.693,2756313.8083155,0
+VSH.US,D,20100226,000000,7.70974,7.84537,7.59144,7.80292,1967025.5423372,0
+VSH.US,D,20100301,000000,7.85354,8.21799,7.85354,8.13319,2188839.7651435,0
+VSH.US,D,20100302,000000,8.14115,8.25069,7.87068,7.92151,3576139.0945868,0
+VSH.US,D,20100303,000000,7.96347,8.11594,7.95539,8.0987,2773983.4107219,0
+VSH.US,D,20100304,000000,8.14115,8.17523,7.96347,8.07359,1788332.4998919,0
+VSH.US,D,20100305,000000,8.14115,8.24252,8.07359,8.12403,2105141.6484822,0
+VSH.US,D,20100308,000000,8.14115,8.21799,8.0401,8.04847,1814368.8681812,0
+VSH.US,D,20100309,000000,8.02306,8.0987,7.96347,8.02306,3096747.0650646,0
+VSH.US,D,20100310,000000,8.02306,8.33668,7.93845,8.31925,2343134.0552889,0
+VSH.US,D,20100311,000000,8.29295,8.41261,8.18361,8.41261,2057957.393608,0
+VSH.US,D,20100312,000000,8.45428,8.45428,8.06532,8.13319,2656693.3534254,0
+VSH.US,D,20100315,000000,8.14115,8.14115,7.82814,7.96347,2297348.8300698,0
+VSH.US,D,20100316,000000,7.97273,8.12403,7.93845,8.05674,2412678.4183794,0
+VSH.US,D,20100317,000000,8.0987,8.29295,8.06532,8.23423,1432699.7707443,0
+VSH.US,D,20100318,000000,8.28526,8.31925,8.14115,8.24252,1414076.838261,0
+VSH.US,D,20100319,000000,8.28526,8.36238,7.93845,7.95539,2239740.8905308,0
+VSH.US,D,20100322,000000,7.90417,8.02306,7.79454,7.95539,2644724.4415219,0
+VSH.US,D,20100323,000000,7.99794,8.23423,7.96347,8.15869,2030301.6840271,0
+VSH.US,D,20100324,000000,8.09053,8.11594,7.95539,7.95539,2011277.7234498,0
+VSH.US,D,20100325,000000,8.0401,8.09053,7.7778,7.7778,2208458.6686656,0
+VSH.US,D,20100326,000000,7.82814,7.94673,7.7778,7.87907,1618652.9445851,0
+VSH.US,D,20100329,000000,7.89619,8.14115,7.89619,8.09053,1532027.8304672,0
+VSH.US,D,20100330,000000,8.15013,8.25926,7.85354,7.96347,2208948.0244666,0
+VSH.US,D,20100331,000000,7.95539,7.96347,7.74344,7.78578,2991268.5542168,0
+VSH.US,D,20100401,000000,7.84537,7.92151,7.56594,7.63371,3583089.571378,0
+VSH.US,D,20100405,000000,7.693,8.06532,7.65901,8.0401,2223396.2037267,0
+VSH.US,D,20100406,000000,7.97273,8.10707,7.8366,8.08265,2011366.0511565,0
+VSH.US,D,20100407,000000,8.02306,8.35352,7.98917,8.26802,3428398.3141823,0
+VSH.US,D,20100408,000000,8.22685,8.23423,7.94673,7.96347,2267933.6731796,0
+VSH.US,D,20100409,000000,7.98917,8.03134,7.84537,7.87907,2343727.9829727,0
+VSH.US,D,20100412,000000,7.89619,8.17523,7.88743,8.15013,3342567.1341646,0
+VSH.US,D,20100413,000000,8.15013,8.23423,8.06532,8.22685,1488679.2316428,0
+VSH.US,D,20100414,000000,8.29295,8.43744,8.29295,8.37893,2107596.549575,0
+VSH.US,D,20100415,000000,8.37893,8.62369,8.34545,8.42877,2555417.0078477,0
+VSH.US,D,20100416,000000,8.37026,8.45428,8.11594,8.20942,2140434.1512889,0
+VSH.US,D,20100419,000000,8.15869,8.25069,7.92151,8.08265,1847332.3622589,0
+VSH.US,D,20100420,000000,8.14115,8.22685,8.0145,8.15013,2020264.8138025,0
+VSH.US,D,20100421,000000,8.16707,8.34545,8.05674,8.18361,2498380.6602505,0
+VSH.US,D,20100422,000000,8.09053,8.37893,7.91313,8.37026,1821802.6092073,0
+VSH.US,D,20100423,000000,8.35352,8.43744,8.23423,8.42877,906280.85180254,0
+VSH.US,D,20100426,000000,8.40385,8.45428,8.24252,8.28526,1975337.4841264,0
+VSH.US,D,20100427,000000,8.22685,8.47949,8.12403,8.14115,1782355.6583976,0
+VSH.US,D,20100428,000000,8.21799,8.37026,8.08265,8.31066,2027799.0656674,0
+VSH.US,D,20100429,000000,8.37893,8.45428,8.24252,8.34545,1996136.120928,0
+VSH.US,D,20100430,000000,8.39587,8.42049,7.86222,7.92151,3078064.2321825,0
+VSH.US,D,20100503,000000,7.97273,8.22685,7.97273,8.20105,1714514.9032615,0
+VSH.US,D,20100504,000000,8.07359,8.07359,7.61666,7.7522,3234034.7182353,0
+VSH.US,D,20100505,000000,7.3457,7.54062,7.06636,7.21913,4707450.5160368,0
+VSH.US,D,20100506,000000,7.15993,7.48969,5.33183,6.85508,4959808.8659628,0
+VSH.US,D,20100507,000000,6.84641,6.95653,6.37274,6.71995,5170594.3085497,0
+VSH.US,D,20100510,000000,7.25302,7.35466,7.14289,7.28669,3190974.4535343,0
+VSH.US,D,20100511,000000,7.21065,7.53215,7.14289,7.3457,2938237.4112561,0
+VSH.US,D,20100512,000000,7.37141,7.80292,7.36274,7.7522,3119912.2752522,0
+VSH.US,D,20100513,000000,7.70127,7.70127,7.31231,7.37988,2358139.6128369,0
+VSH.US,D,20100514,000000,7.31231,7.32906,6.77905,7.0244,4151227.5952427,0
+VSH.US,D,20100517,000000,7.09226,7.26995,6.84641,7.1091,1989323.7196326,0
+VSH.US,D,20100518,000000,7.20179,7.31231,6.93979,7.04962,3193377.5763162,0
+VSH.US,D,20100519,000000,7.01583,7.15993,6.77905,6.8804,2711830.1476956,0
+VSH.US,D,20100520,000000,6.64332,6.80416,6.51635,6.56728,2698143.4141839,0
+VSH.US,D,20100521,000000,6.40642,6.88897,6.38978,6.78711,3000323.6670565,0
+VSH.US,D,20100524,000000,6.7366,6.88897,6.69463,6.71128,1844527.1961218,0
+VSH.US,D,20100525,000000,6.47429,6.63514,6.27977,6.60982,1889948.9579038,0
+VSH.US,D,20100526,000000,6.66892,6.92274,6.58422,6.62648,2105552.8291863,0
+VSH.US,D,20100527,000000,6.82958,7.0835,6.81284,7.0835,2300361.1094504,0
+VSH.US,D,20100528,000000,7.0835,7.1091,6.82958,6.88897,3103026.4543362,0
+VSH.US,D,20100601,000000,6.82958,7.00756,6.71128,6.71128,2429662.7196121,0
+VSH.US,D,20100602,000000,6.83844,6.94807,6.69463,6.85508,3055115.2725876,0
+VSH.US,D,20100603,000000,6.85508,6.91438,6.74517,6.85508,1812376.9261035,0
+VSH.US,D,20100604,000000,6.66892,6.81284,6.47429,6.48267,2058450.810453,0
+VSH.US,D,20100607,000000,6.48267,6.55891,6.19486,6.25395,1982731.6299737,0
+VSH.US,D,20100608,000000,6.27099,6.40642,6.1273,6.35609,3281246.3851565,0
+VSH.US,D,20100609,000000,6.35609,6.79589,6.35609,6.44071,3153284.9195118,0
+VSH.US,D,20100610,000000,6.6182,6.71128,6.51635,6.63514,1770173.5416847,0
+VSH.US,D,20100611,000000,6.50828,6.78711,6.50828,6.77047,1530016.5984304,0
+VSH.US,D,20100614,000000,6.83844,6.86336,6.62648,6.65198,1902894.5508871,0
+VSH.US,D,20100615,000000,6.63514,6.88897,6.60982,6.87203,2775506.3022186,0
+VSH.US,D,20100616,000000,6.78711,6.9653,6.72822,6.88897,2776122.5656443,0
+VSH.US,D,20100617,000000,6.90561,6.99899,6.79589,6.9653,1773398.0106137,0
+VSH.US,D,20100618,000000,6.99052,7.01583,6.6182,6.68567,3095157.1663419,0
+VSH.US,D,20100621,000000,6.81284,6.93979,6.58422,6.62648,2661988.95479,0
+VSH.US,D,20100622,000000,6.65198,6.89754,6.60982,6.6182,2464118.6473565,0
+VSH.US,D,20100623,000000,6.62648,6.71128,6.48267,6.60982,1799799.8728623,0
+VSH.US,D,20100624,000000,6.53349,6.55891,6.13566,6.25395,2638260.2747487,0
+VSH.US,D,20100625,000000,6.25395,6.27977,6.05126,6.10168,5056315.5153727,0
+VSH.US,D,20100628,000000,6.16127,6.43155,6.14443,6.37274,2525017.0477895,0
+VSH.US,D,20100629,000000,6.20343,6.24589,5.87346,5.91563,3213317.3023136,0
+VSH.US,D,20100630,000000,5.89031,6.1524,5.82245,5.89031,3331671.3531359,0
+VSH.US,D,20100701,000000,5.84786,5.9241,5.61107,5.70414,2944846.760352,0
+VSH.US,D,20100702,000000,5.73783,5.79703,5.62791,5.65332,1962165.4879407,0
+VSH.US,D,20100706,000000,5.78866,5.89868,5.50085,5.62791,2482577.1075582,0
+VSH.US,D,20100707,000000,5.79703,6.07647,5.79703,5.96654,3438502.1916327,0
+VSH.US,D,20100708,000000,6.11862,6.33059,6.07647,6.31345,3386084.2663146,0
+VSH.US,D,20100709,000000,6.27977,6.38978,6.20343,6.38112,1460801.1799033,0
+VSH.US,D,20100712,000000,6.32182,6.59279,6.32182,6.55891,2969991.7294853,0
+VSH.US,D,20100713,000000,6.64332,6.95653,6.6182,6.88897,3630118.4913196,0
+VSH.US,D,20100714,000000,6.91438,7.24425,6.91438,7.15993,4676531.7576088,0
+VSH.US,D,20100715,000000,7.15993,7.15993,6.84641,6.97347,3637319.7375771,0
+VSH.US,D,20100716,000000,6.88897,6.91438,6.56728,6.62648,3068988.8141229,0
+VSH.US,D,20100719,000000,6.62648,6.71128,6.44859,6.60106,2725033.6169724,0
+VSH.US,D,20100720,000000,6.46562,7.06636,6.34733,7.04962,4046691.2466008,0
+VSH.US,D,20100721,000000,7.13442,7.29536,7.0244,7.1682,4280344.4279029,0
+VSH.US,D,20100722,000000,7.32906,7.47295,7.26089,7.40499,2236193.5686043,0
+VSH.US,D,20100723,000000,7.37988,7.54939,7.24425,7.48969,2399284.0800351,0
+VSH.US,D,20100726,000000,7.47295,7.87907,7.38805,7.78578,3074604.2227019,0
+VSH.US,D,20100727,000000,7.87068,7.90417,7.37141,7.48969,2119553.2783464,0
+VSH.US,D,20100728,000000,7.48969,7.5746,7.26995,7.32058,1672643.509189,0
+VSH.US,D,20100729,000000,7.40499,7.51531,7.19372,7.42193,1839600.1344993,0
+VSH.US,D,20100730,000000,7.27833,7.29536,7.0835,7.18485,3119055.39497,0
+VSH.US,D,20100802,000000,7.37988,7.48969,7.24425,7.43917,1553381.8150346,0
+VSH.US,D,20100803,000000,7.82814,7.92151,7.4307,7.63371,4546505.2510944,0
+VSH.US,D,20100804,000000,7.64207,7.76894,7.61666,7.693,2100916.1322093,0
+VSH.US,D,20100805,000000,7.59972,7.81986,7.5746,7.62533,2628432.5482897,0
+VSH.US,D,20100806,000000,7.59144,7.87068,7.58288,7.693,2693243.7646083,0
+VSH.US,D,20100809,000000,7.80292,7.97273,7.65901,7.86222,3638807.0949389,0
+VSH.US,D,20100810,000000,7.74344,7.7778,7.4307,7.45591,3783796.5180393,0
+VSH.US,D,20100811,000000,7.3457,7.37141,7.04962,7.13442,3940501.0377937,0
+VSH.US,D,20100812,000000,6.99052,7.09226,6.79589,6.99052,2625049.6986449,0
+VSH.US,D,20100813,000000,6.97347,7.31231,6.94807,7.21065,2869119.4577847,0
+VSH.US,D,20100816,000000,7.13442,7.3457,7.09226,7.21913,2747440.4271945,0
+VSH.US,D,20100817,000000,7.32906,7.43917,7.26089,7.30344,3038919.8291501,0
+VSH.US,D,20100818,000000,7.30344,7.30344,6.93979,7.04962,4691145.4244116,0
+VSH.US,D,20100819,000000,6.99052,7.1091,6.88897,6.94807,2324223.8039433,0
+VSH.US,D,20100820,000000,6.90561,7.24425,6.80416,7.1682,2996786.4977401,0
+VSH.US,D,20100823,000000,7.26089,7.41386,6.8804,6.94807,4211216.3218215,0
+VSH.US,D,20100824,000000,6.84641,6.87203,6.60982,6.79589,4533787.0765747,0
+VSH.US,D,20100825,000000,6.71995,6.8804,6.49951,6.81284,3254195.7711303,0
+VSH.US,D,20100826,000000,6.82958,6.94807,6.57575,6.60106,2460230.1977349,0
+VSH.US,D,20100827,000000,6.68567,6.80416,6.49951,6.75334,1962095.4349317,0
+VSH.US,D,20100830,000000,6.69463,6.77905,6.43155,6.46562,2796220.6723574,0
+VSH.US,D,20100831,000000,6.43155,6.59279,6.36418,6.50828,3078275.4064701,0
+VSH.US,D,20100901,000000,6.62648,6.77905,6.42366,6.77905,2206744.9081012,0
+VSH.US,D,20100902,000000,6.85508,6.98214,6.7366,6.94807,2386383.1585357,0
+VSH.US,D,20100903,000000,7.09226,7.15126,6.93979,7.07512,1723524.3293562,0
+VSH.US,D,20100907,000000,7.00756,7.11739,6.81284,6.9653,2257339.4246672,0
+VSH.US,D,20100908,000000,6.99899,7.06636,6.88897,7.0244,1849431.9220023,0
+VSH.US,D,20100909,000000,7.15126,7.27833,7.09226,7.1682,2746918.5830417,0
+VSH.US,D,20100910,000000,7.20179,7.23607,7.03307,7.14289,3128988.7085726,0
+VSH.US,D,20100913,000000,7.27833,7.49818,7.24425,7.45591,2645517.3603613,0
+VSH.US,D,20100914,000000,7.43917,7.67615,7.26089,7.65055,2770795.4911886,0
+VSH.US,D,20100915,000000,7.64207,7.82814,7.39702,7.72649,2778410.9639335,0
+VSH.US,D,20100916,000000,7.71841,7.79454,7.50684,7.55747,2316786.0018733,0
+VSH.US,D,20100917,000000,7.59972,7.7778,7.50684,7.73535,1861793.7399119,0
+VSH.US,D,20100920,000000,7.78578,7.94673,7.73535,7.87907,2041541.6385341,0
+VSH.US,D,20100921,000000,7.85354,7.89619,7.65901,7.67615,2575452.1683789,0
+VSH.US,D,20100922,000000,7.61666,7.62533,7.21913,7.30344,4329060.7116228,0
+VSH.US,D,20100923,000000,7.24425,7.4307,7.1682,7.33762,3429551.6506758,0
+VSH.US,D,20100924,000000,7.47295,7.78578,7.47295,7.76066,2053241.5062731,0
+VSH.US,D,20100927,000000,7.76066,7.88743,7.67615,7.79454,1657371.9532595,0
+VSH.US,D,20100928,000000,7.78578,8.02306,7.59144,8.0145,2460969.3077413,0
+VSH.US,D,20100929,000000,7.98917,8.39587,7.97273,8.27659,4073697.1891433,0
+VSH.US,D,20100930,000000,8.36238,8.3873,8.09053,8.19257,3664397.7636504,0
+VSH.US,D,20101001,000000,8.28526,8.39587,7.97273,8.09053,3041630.5760144,0
+VSH.US,D,20101004,000000,8.07359,8.10707,7.86222,7.96347,1697300.1377822,0
+VSH.US,D,20101005,000000,8.10707,8.20942,7.98917,8.15013,1841961.6315803,0
+VSH.US,D,20101006,000000,8.14115,8.28526,8.08265,8.15013,2231833.0226187,0
+VSH.US,D,20101007,000000,8.19257,8.37893,8.0987,8.34545,1924927.7450621,0
+VSH.US,D,20101008,000000,8.34545,8.34545,8.17523,8.33668,2390631.0105505,0
+VSH.US,D,20101011,000000,8.39587,8.68417,8.31066,8.48846,2751528.8832329,0
+VSH.US,D,20101012,000000,8.46374,8.7745,8.37893,8.72554,3073026.5071112,0
+VSH.US,D,20101013,000000,8.75893,8.7745,8.52175,8.56431,3954558.3415697,0
+VSH.US,D,20101014,000000,8.56431,8.69235,8.42049,8.53978,2348078.3763484,0
+VSH.US,D,20101015,000000,8.67491,8.70071,8.39587,8.68417,2042068.5589919,0
+VSH.US,D,20101018,000000,8.71727,8.71727,8.47949,8.64182,1664382.3304495,0
+VSH.US,D,20101019,000000,8.47142,8.62369,8.28526,8.3873,2195162.810638,0
+VSH.US,D,20101020,000000,8.46374,8.64182,8.42049,8.58232,1442820.9076317,0
+VSH.US,D,20101021,000000,8.63275,8.78307,8.45428,8.68417,2142473.8106335,0
+VSH.US,D,20101022,000000,8.71727,8.96094,8.63275,8.92893,1982432.1279793,0
+VSH.US,D,20101025,000000,9.01404,9.08949,8.92893,9.02822,3118279.7355676,0
+VSH.US,D,20101026,000000,8.99591,9.15735,8.7745,9.0553,2912724.9176416,0
+VSH.US,D,20101027,000000,9.01404,9.70588,8.96094,9.56995,6130340.8350201,0
+VSH.US,D,20101028,000000,9.62412,9.70588,9.40251,9.45471,3340925.4571311,0
+VSH.US,D,20101029,000000,9.3838,9.67238,9.3838,9.56108,2051060.7256498,0
+VSH.US,D,20101101,000000,9.69012,10.0132,9.61526,9.81817,4605005.6050506,0
+VSH.US,D,20101102,000000,10.0201,10.2289,9.55222,9.9019,6047116.8452448,0
+VSH.US,D,20101103,000000,9.94427,10.544,9.94427,10.4407,4401095.5099411,0
+VSH.US,D,20101104,000000,10.6032,11.8373,10.6032,11.4227,57960397.546979,0
+VSH.US,D,20101105,000000,11.4936,11.799,11.0967,11.7113,6930316.7535225,0
+VSH.US,D,20101108,000000,11.799,12.1811,11.6109,11.9152,8132819.2914015,0
+VSH.US,D,20101109,000000,12.0353,12.1633,11.7399,11.8147,5577303.8032371,0
+VSH.US,D,20101110,000000,11.791,11.924,11.596,11.9152,4195907.2012352,0
+VSH.US,D,20101111,000000,11.7733,11.8305,11.2464,11.527,5233921.2132894,0
+VSH.US,D,20101112,000000,11.4483,11.9506,11.4167,11.6019,6310264.3737949,0
+VSH.US,D,20101115,000000,11.7399,11.8462,11.4582,11.5025,4389859.616478,0
+VSH.US,D,20101116,000000,11.2986,11.5517,11.2552,11.3507,6379334.6099992,0
+VSH.US,D,20101117,000000,11.3922,11.6187,11.3163,11.3675,3404242.2092608,0
+VSH.US,D,20101118,000000,11.6019,11.731,11.4857,11.6532,3014363.7113955,0
+VSH.US,D,20101119,000000,11.6532,11.8886,11.527,11.8147,1832133.9051213,0
+VSH.US,D,20101122,000000,11.7733,11.9842,11.6857,11.8373,2218199.0826789,0
+VSH.US,D,20101123,000000,11.6787,11.8816,11.5783,11.6955,3144263.3102851,0
+VSH.US,D,20101124,000000,11.8551,12.3495,11.8216,12.2786,7647910.3336171,0
+VSH.US,D,20101126,000000,12.3762,12.5583,12.2304,12.2462,1586140.2263906,0
+VSH.US,D,20101129,000000,12.187,12.449,12.059,12.4224,3233173.7769092,0
+VSH.US,D,20101130,000000,12.2382,12.3672,12.059,12.0658,5017099.0288094,0
+VSH.US,D,20101201,000000,12.3762,12.9642,12.3308,12.6706,5395109.1256102,0
+VSH.US,D,20101202,000000,12.7278,12.905,12.645,12.6853,4369198.0399111,0
+VSH.US,D,20101203,000000,12.6362,13.1099,12.5928,13.0233,4113829.4411265,0
+VSH.US,D,20101206,000000,12.9888,13.041,12.6853,12.9296,4974502.7383844,0
+VSH.US,D,20101207,000000,13.2172,13.2172,12.583,12.6095,6544331.7815839,0
+VSH.US,D,20101208,000000,12.6933,12.905,12.6362,12.8568,4724343.4437796,0
+VSH.US,D,20101209,000000,12.9642,13.0785,12.7179,12.9563,4906499.5414886,0
+VSH.US,D,20101210,000000,12.9809,13.0065,12.6095,12.7179,6253862.5643213,0
+VSH.US,D,20101213,000000,12.7799,12.8312,12.5928,12.6362,2879363.4412528,0
+VSH.US,D,20101214,000000,12.6853,12.709,12.3989,12.5505,3388906.6918886,0
+VSH.US,D,20101215,000000,12.4224,12.7179,12.3397,12.5092,4343750.5230005,0
+VSH.US,D,20101216,000000,12.4638,12.6095,12.3111,12.5337,3056673.6982191,0
+VSH.US,D,20101217,000000,12.5092,12.709,12.3989,12.6853,4433268.1157013,0
+VSH.US,D,20101220,000000,12.7376,12.8223,12.5928,12.7632,3273227.8537958,0
+VSH.US,D,20101221,000000,12.8046,12.8568,12.7632,12.8046,1963508.6782407,0
+VSH.US,D,20101222,000000,12.7869,12.8637,12.5289,12.6362,2185141.1693285,0
+VSH.US,D,20101223,000000,12.6776,12.7702,12.5092,12.583,1291982.5659228,0
+VSH.US,D,20101227,000000,12.5583,12.6933,12.3762,12.6362,828097.63288151,0
+VSH.US,D,20101228,000000,12.7002,12.7002,12.4569,12.5928,932386.25783979,0
+VSH.US,D,20101229,000000,12.6017,12.6776,12.5189,12.6263,1321845.452913,0
+VSH.US,D,20101230,000000,12.6095,12.7376,12.5505,12.6549,1141324.9406716,0
+VSH.US,D,20101231,000000,12.4992,12.6362,12.3989,12.4224,1280392.3463716,0
+VSH.US,D,20110103,000000,12.5583,12.8824,12.4914,12.5092,3291616.2609884,0
+VSH.US,D,20110104,000000,12.5426,12.8135,12.3762,12.8046,4899128.7466444,0
+VSH.US,D,20110105,000000,12.8135,13.041,12.6263,13.0233,3523992.2439551,0
+VSH.US,D,20110106,000000,13.0962,13.5818,13.041,13.3385,5167325.1681366,0
+VSH.US,D,20110107,000000,13.3719,13.5403,12.905,13.1346,2357561.9293292,0
+VSH.US,D,20110110,000000,13.0785,13.431,12.8637,13.3552,2711735.7284227,0
+VSH.US,D,20110111,000000,13.5147,13.6703,13.3385,13.4143,2725097.5784153,0
+VSH.US,D,20110112,000000,13.5995,13.7758,13.4822,13.6616,2578736.5377068,0
+VSH.US,D,20110113,000000,13.6861,13.7355,13.4399,13.5316,3848154.9279529,0
+VSH.US,D,20110114,000000,13.5483,13.8014,13.4557,13.7532,1664884.8846435,0
+VSH.US,D,20110118,000000,13.826,13.9639,13.6359,13.8555,2684157.1786776,0
+VSH.US,D,20110119,000000,13.8822,13.9768,13.5069,13.6073,2713284.0014445,0
+VSH.US,D,20110120,000000,13.5403,13.5403,12.8637,12.9809,3432798.4553469,0
+VSH.US,D,20110121,000000,13.0607,13.2172,12.8735,12.9976,1841287.4982777,0
+VSH.US,D,20110124,000000,13.0508,13.431,12.8312,13.3305,2033347.4670206,0
+VSH.US,D,20110125,000000,13.2853,13.3966,13.0607,13.2646,2391186.3583164,0
+VSH.US,D,20110126,000000,13.3552,13.7432,13.2359,13.6803,1791246.2989556,0
+VSH.US,D,20110127,000000,13.7088,14.0201,13.6703,13.9688,3308282.7855288,0
+VSH.US,D,20110128,000000,13.9688,14.0378,13.3886,13.6172,1948175.1913905,0
+VSH.US,D,20110131,000000,13.7355,14.218,13.6703,13.9639,2578570.0349031,0
+VSH.US,D,20110201,000000,14.2082,14.5125,14.1845,14.3372,2704209.5986459,0
+VSH.US,D,20110202,000000,14.2761,14.5391,14.2082,14.2338,3427422.6483634,0
+VSH.US,D,20110203,000000,14.2338,14.3875,14.0378,14.2594,1848015.6329104,0
+VSH.US,D,20110204,000000,14.3028,14.4968,14.1511,14.3707,1827937.8314173,0
+VSH.US,D,20110207,000000,14.3953,14.6593,14.3786,14.5391,4156497.8150824,0
+VSH.US,D,20110208,000000,15.0798,15.266,14.3953,14.6593,6695008.6967941,0
+VSH.US,D,20110209,000000,14.5972,15.0572,14.5972,14.7923,3878451.3313891,0
+VSH.US,D,20110210,000000,14.6761,14.8947,14.4819,14.6761,2189405.2655193,0
+VSH.US,D,20110211,000000,14.6494,15.1911,14.6139,15.0888,1914986.3093714,0
+VSH.US,D,20110214,000000,15.1302,15.3605,15.0975,15.1676,1681509.783483,0
+VSH.US,D,20110215,000000,15.1399,15.2168,14.9371,15.1302,2566915.853909,0
+VSH.US,D,20110216,000000,15.0798,15.5468,15.0798,15.4285,2689027.3856843,0
+VSH.US,D,20110218,000000,15.5979,15.6561,15.4187,15.5979,1258877.9505665,0
+VSH.US,D,20110222,000000,15.2818,15.2916,14.4209,14.5214,3161504.4725503,0
+VSH.US,D,20110223,000000,14.5835,14.5972,13.8093,14.284,3587759.7719679,0
+VSH.US,D,20110224,000000,14.2929,14.6928,14.1511,14.6593,2771080.779529,0
+VSH.US,D,20110225,000000,14.7607,15.1498,14.7529,15.0711,2325222.8207653,0
+VSH.US,D,20110228,000000,15.1911,15.3528,14.5835,14.7676,3258327.8833915,0
+VSH.US,D,20110301,000000,14.9371,15.0641,14.5972,14.7185,2329122.4382579,0
+VSH.US,D,20110302,000000,14.7006,15.3104,14.6928,15.2168,2935196.7045676,0
+VSH.US,D,20110303,000000,15.3774,16.0718,15.3605,16.0294,3152063.5605314,0
+VSH.US,D,20110304,000000,15.9949,16.0628,15.7231,16.0037,2609669.5097889,0
+VSH.US,D,20110307,000000,16.0126,16.0718,15.1676,15.6305,3786802.7058539,0
+VSH.US,D,20110308,000000,15.6137,15.8599,15.3528,15.5714,2576114.1185494,0
+VSH.US,D,20110309,000000,15.4187,15.5891,14.9046,14.9715,3556578.0609415,0
+VSH.US,D,20110310,000000,14.7272,14.7607,14.2761,14.3273,2483920.2978583,0
+VSH.US,D,20110311,000000,14.1668,14.4535,14.0201,14.3549,1549695.4023516,0
+VSH.US,D,20110314,000000,14.2426,14.6052,14.0476,14.3707,2097595.2134854,0
+VSH.US,D,20110315,000000,13.6359,14.6671,13.2359,14.4209,4338829.5529439,0
+VSH.US,D,20110316,000000,14.3786,14.809,13.957,14.1008,2854682.4463955,0
+VSH.US,D,20110317,000000,14.4308,14.6593,14.1008,14.1008,2144358.1350455,0
+VSH.US,D,20110318,000000,14.3461,14.5125,14.1185,14.1511,2810396.7616701,0
+VSH.US,D,20110321,000000,14.4535,14.6052,14.3549,14.548,1891823.1297058,0
+VSH.US,D,20110322,000000,14.5125,14.5391,14.1096,14.3372,1469202.4646604,0
+VSH.US,D,20110323,000000,14.2515,14.4722,14.1746,14.3549,1671851.6056106,0
+VSH.US,D,20110324,000000,14.5303,15.0711,14.4032,14.9371,2746296.22805,0
+VSH.US,D,20110325,000000,14.9962,15.4867,14.9962,15.0572,2530073.0475588,0
+VSH.US,D,20110328,000000,15.0711,15.1991,14.8701,14.9046,1700193.631626,0
+VSH.US,D,20110329,000000,14.8258,15.2079,14.6307,15.1212,1835996.973218,0
+VSH.US,D,20110330,000000,15.2434,15.4089,15.1124,15.1774,1539036.1771352,0
+VSH.US,D,20110331,000000,15.1676,15.3192,14.9371,15.0139,2147487.1694408,0
+VSH.US,D,20110401,000000,15.1498,15.4009,15.0975,15.3015,2096752.5468572,0
+VSH.US,D,20110404,000000,15.3192,15.3192,14.7006,14.9548,2019554.131104,0
+VSH.US,D,20110405,000000,15.0641,15.5044,14.9962,15.2434,3231034.6219868,0
+VSH.US,D,20110406,000000,15.3528,15.3528,14.8789,15.1399,2044280.8127062,0
+VSH.US,D,20110407,000000,15.1212,15.4611,15.0641,15.3281,1997028.5353451,0
+VSH.US,D,20110408,000000,15.4009,15.4788,15.0207,15.1596,1922835.2921456,0
+VSH.US,D,20110411,000000,15.1911,15.3015,14.9046,15.0474,1680955.4509782,0
+VSH.US,D,20110412,000000,15.0207,15.1124,14.5972,14.8622,2866038.1406563,0
+VSH.US,D,20110413,000000,15.0059,15.2749,14.8701,15.1676,2029960.5563318,0
+VSH.US,D,20110414,000000,14.9805,15.0394,14.5658,14.7006,2415187.1283051,0
+VSH.US,D,20110415,000000,14.7105,14.9892,14.5391,14.9715,1541704.2830376,0
+VSH.US,D,20110418,000000,14.6593,14.7185,14.2426,14.6052,2981253.0044732,0
+VSH.US,D,20110419,000000,14.6396,15.0207,14.5972,14.9627,1601960.0232589,0
+VSH.US,D,20110420,000000,15.3015,15.5044,15.2168,15.4453,2536927.0745551,0
+VSH.US,D,20110421,000000,15.6305,15.7742,15.5142,15.5979,1393911.7243221,0
+VSH.US,D,20110425,000000,15.6226,15.7841,15.3675,15.5142,1398137.240595,0
+VSH.US,D,20110426,000000,15.6226,15.9111,15.4965,15.7497,2195892.7832955,0
+VSH.US,D,20110427,000000,15.7742,16.1229,15.6994,16.0718,1940628.7563936,0
+VSH.US,D,20110428,000000,15.986,16.1731,15.8924,16.0795,1486972.5779054,0
+VSH.US,D,20110429,000000,16.0885,16.1731,15.9269,16.1496,1490083.3376028,0
+VSH.US,D,20110502,000000,16.2914,16.383,15.8008,15.8265,2582907.2298859,0
+VSH.US,D,20110503,000000,15.2818,15.2818,13.9068,14.4819,6922784.5321796,0
+VSH.US,D,20110504,000000,14.4632,14.5125,13.6261,14.0752,4432059.9551138,0
+VSH.US,D,20110505,000000,13.9343,14.2929,13.7856,13.9855,3972023.8765153,0
+VSH.US,D,20110506,000000,14.218,14.4209,14.0476,14.2338,2574244.0077914,0
+VSH.US,D,20110509,000000,14.1343,14.4032,13.9481,14.3106,2481696.8762731,0
+VSH.US,D,20110510,000000,14.5214,15.0207,14.5125,15.0059,22908195.850667,0
+VSH.US,D,20110511,000000,14.9805,15.0641,14.7352,14.9046,10687398.708925,0
+VSH.US,D,20110512,000000,14.809,15.1843,14.6229,15.1045,3044457.0626322,0
+VSH.US,D,20110513,000000,15.0888,15.2512,14.7607,14.809,2097092.6592914,0
+VSH.US,D,20110516,000000,14.6761,15.1498,14.4386,14.4632,2367793.7296654,0
+VSH.US,D,20110517,000000,14.3106,14.3195,13.8093,14.0673,2968304.3657068,0
+VSH.US,D,20110518,000000,14.0752,14.1983,13.9265,14.0378,3808379.0325798,0
+VSH.US,D,20110519,000000,14.1185,14.1599,13.7669,13.89,2794160.7077929,0
+VSH.US,D,20110520,000000,13.9068,13.9265,13.5995,13.8181,2733931.3643574,0
+VSH.US,D,20110523,000000,13.5738,13.5738,13.0695,13.0962,6256898.1947048,0
+VSH.US,D,20110524,000000,13.1266,13.1917,12.7799,12.7947,4298981.57404,0
+VSH.US,D,20110525,000000,12.6776,13.0962,12.6017,12.973,3753064.567635,0
+VSH.US,D,20110526,000000,12.9296,13.4143,12.8568,13.2853,2745909.4136098,0
+VSH.US,D,20110527,000000,13.2853,13.4734,13.2272,13.3719,2101401.4269663,0
+VSH.US,D,20110531,000000,13.5316,13.6172,13.3809,13.431,2929674.7000004,0
+VSH.US,D,20110601,000000,13.4399,13.5069,13.0312,13.041,3478980.6476163,0
+VSH.US,D,20110602,000000,13.1266,13.2359,12.973,13.0508,3573540.0264324,0
+VSH.US,D,20110603,000000,12.8223,12.9642,12.6933,12.7002,2430860.7275897,0
+VSH.US,D,20110606,000000,12.7002,12.7947,12.5189,12.5682,1674453.719548,0
+VSH.US,D,20110607,000000,12.6185,12.8046,12.5289,12.7465,2508311.9433313,0
+VSH.US,D,20110608,000000,12.6853,12.7002,12.3023,12.3989,2071035.985782,0
+VSH.US,D,20110609,000000,12.4056,12.5337,12.1723,12.4056,1869673.1805161,0
+VSH.US,D,20110610,000000,12.3495,12.3989,11.9842,12.2215,3230809.2340452,0
+VSH.US,D,20110613,000000,12.2304,12.2953,11.8147,11.8816,2731599.3098454,0
+VSH.US,D,20110614,000000,12.0737,12.383,12.0196,12.2876,1984064.6676638,0
+VSH.US,D,20110615,000000,12.1369,12.4056,12.0019,12.1811,3761449.6082161,0
+VSH.US,D,20110616,000000,12.1633,12.1723,11.6443,11.8147,2370732.910254,0
+VSH.US,D,20110617,000000,12.0196,12.0196,11.6345,11.6709,2989885.7687377,0
+VSH.US,D,20110620,000000,11.6532,11.9595,11.5429,11.8216,2224544.4639152,0
+VSH.US,D,20110621,000000,11.924,12.3762,11.8886,12.1968,2946003.1426285,0
+VSH.US,D,20110622,000000,12.1633,12.3672,12.1171,12.1171,4264582.5009116,0
+VSH.US,D,20110623,000000,11.9674,12.4136,11.8551,12.3762,2324516.1991108,0
+VSH.US,D,20110624,000000,12.3762,12.4056,12.0196,12.0915,1892843.4670086,0
+VSH.US,D,20110627,000000,12.1004,12.3899,12.0915,12.2599,2098802.3588118,0
+VSH.US,D,20110628,000000,12.2876,12.645,12.2698,12.6185,1954657.6328617,0
+VSH.US,D,20110629,000000,12.7179,12.7376,12.4825,12.6263,1320208.8521845,0
+VSH.US,D,20110630,000000,12.6628,12.8735,12.6017,12.7278,2227176.0204216,0
+VSH.US,D,20110701,000000,12.7702,13.3217,12.6706,13.2853,3044500.7188551,0
+VSH.US,D,20110705,000000,13.2853,13.4143,13.0785,13.3809,3215787.4323214,0
+VSH.US,D,20110706,000000,13.2646,13.5483,13.1995,13.4734,2681026.1137604,0
+VSH.US,D,20110707,000000,13.7355,13.7856,13.6073,13.7088,2272814.0327962,0
+VSH.US,D,20110708,000000,13.4557,13.5147,13.2546,13.3886,1895319.6885823,0
+VSH.US,D,20110711,000000,13.1346,13.2783,12.8637,12.9238,1321202.7927015,0
+VSH.US,D,20110712,000000,12.8568,12.8735,12.449,12.4727,2300500.2002071,0
+VSH.US,D,20110713,000000,12.6017,12.84,12.3989,12.4727,2423291.9568508,0
+VSH.US,D,20110714,000000,12.5505,12.7632,12.3111,12.383,2300017.9512331,0
+VSH.US,D,20110715,000000,12.4638,12.645,12.3672,12.6185,1575089.1104292,0
+VSH.US,D,20110718,000000,12.5289,12.5928,12.1072,12.3397,1539524.5176751,0
+VSH.US,D,20110719,000000,12.4638,12.6853,12.3584,12.5505,1664364.0557516,0
+VSH.US,D,20110720,000000,12.6095,12.6776,12.4136,12.6628,1699379.3923059,0
+VSH.US,D,20110721,000000,12.709,12.7799,12.4136,12.7002,1943881.6526306,0
+VSH.US,D,20110722,000000,12.6853,12.9809,12.6263,12.8223,1580033.4314887,0
+VSH.US,D,20110725,000000,12.645,12.9296,12.576,12.6776,1863914.6201364,0
+VSH.US,D,20110726,000000,12.645,12.7543,12.4825,12.4914,1819937.5747543,0
+VSH.US,D,20110727,000000,12.1369,12.1446,11.6955,11.9073,4070676.7876746,0
+VSH.US,D,20110728,000000,11.8729,11.9073,11.5882,11.6266,2268232.159913,0
+VSH.US,D,20110729,000000,11.4306,11.7822,11.1803,11.6532,2352242.9769616,0
+VSH.US,D,20110801,000000,11.8729,12.0196,11.2986,11.5783,3135185.8617034,0
+VSH.US,D,20110802,000000,11.3833,11.9152,11.1803,11.2197,3355738.1150895,0
+VSH.US,D,20110803,000000,11.1035,11.1035,10.5874,11.0435,3060456.5606972,0
+VSH.US,D,20110804,000000,10.8387,10.9026,10.1974,10.2112,2703158.8035131,0
+VSH.US,D,20110805,000000,10.3914,10.4259,9.42122,9.78369,4192888.8302886,0
+VSH.US,D,20110808,000000,9.30933,9.49411,8.68417,8.68417,4031975.0384374,0
+VSH.US,D,20110809,000000,8.90391,9.19153,8.47142,9.18197,4590958.4538845,0
+VSH.US,D,20110810,000000,8.94607,9.20995,8.62369,8.76563,6713641.7818873,0
+VSH.US,D,20110811,000000,8.84403,9.71375,8.75194,9.53745,4058057.0934716,0
+VSH.US,D,20110812,000000,9.69012,9.8024,9.48525,9.54434,1853132.5483394,0
+VSH.US,D,20110815,000000,9.70588,9.97772,9.64087,9.96886,1088076.5318573,0
+VSH.US,D,20110816,000000,9.81028,9.88514,9.64875,9.73247,2803863.557149,0
+VSH.US,D,20110817,000000,9.81028,9.83393,9.21576,9.30933,3074928.0909602,0
+VSH.US,D,20110818,000000,8.92144,8.9704,8.56431,8.66742,3473340.8727733,0
+VSH.US,D,20110819,000000,8.51426,8.92144,8.43744,8.43744,2405682.2548434,0
+VSH.US,D,20110822,000000,8.66742,8.71727,8.29295,8.36238,3458073.3778879,0
+VSH.US,D,20110823,000000,8.4462,9.02822,8.42049,8.99591,3335460.3071798,0
+VSH.US,D,20110824,000000,8.92144,9.1736,8.78307,9.14002,2262116.227662,0
+VSH.US,D,20110825,000000,9.20995,9.27289,8.72554,8.7346,1836585.8245968,0
+VSH.US,D,20110826,000000,8.59631,9.32696,8.57326,9.15735,3100345.1500409,0
+VSH.US,D,20110829,000000,9.32696,9.82604,9.32696,9.8024,2014451.4293289,0
+VSH.US,D,20110830,000000,9.74035,9.9019,9.53745,9.75808,2281670.1544802,0
+VSH.US,D,20110831,000000,9.8753,10.0802,9.56995,9.64875,3679491.648905,0
+VSH.US,D,20110901,000000,9.6655,9.81028,9.42812,9.43698,1799100.3580348,0
+VSH.US,D,20110902,000000,9.23447,9.35247,8.93721,9.00556,1600076.7141079,0
+VSH.US,D,20110906,000000,8.63275,8.9704,8.50559,8.84403,2060707.7356512,0
+VSH.US,D,20110907,000000,9.14002,9.64875,9.11312,9.34361,4814756.4966805,0
+VSH.US,D,20110908,000000,9.25004,9.45471,9.06387,9.12277,1909346.5345284,0
+VSH.US,D,20110909,000000,8.89446,9.21576,8.78307,8.89446,4118527.0537635,0
+VSH.US,D,20110912,000000,8.55682,9.19153,8.54904,8.96094,3592531.4986578,0
+VSH.US,D,20110913,000000,8.95356,9.19153,8.87121,9.09727,2267765.139854,0
+VSH.US,D,20110914,000000,9.14859,9.52268,8.84403,9.33582,3559931.4680175,0
+VSH.US,D,20110915,000000,9.51282,9.57981,9.14002,9.2259,2660623.428748,0
+VSH.US,D,20110916,000000,9.20995,9.31819,8.96094,9.00556,3700430.3917243,0
+VSH.US,D,20110919,000000,8.81625,8.90391,8.59631,8.8006,1584662.0063778,0
+VSH.US,D,20110920,000000,8.87121,8.88787,8.35352,8.36238,2400729.8116959,0
+VSH.US,D,20110921,000000,8.3873,8.43744,7.7778,7.7778,3328644.8601013,0
+VSH.US,D,20110922,000000,7.48969,7.85354,7.35466,7.54062,4430550.2620102,0
+VSH.US,D,20110923,000000,7.48133,7.67615,7.44755,7.54939,2853316.9203534,0
+VSH.US,D,20110926,000000,7.64207,7.79454,7.33762,7.7778,2348089.5442195,0
+VSH.US,D,20110927,000000,7.94673,8.16707,7.80292,7.84537,2311899.5506907,0
+VSH.US,D,20110928,000000,7.90417,7.91313,7.40499,7.42193,2485066.5275249,0
+VSH.US,D,20110929,000000,7.59972,7.72649,7.31231,7.46439,2813866.9237606,0
+VSH.US,D,20110930,000000,7.35466,7.42193,7.04962,7.07512,2979131.1089877,0
+VSH.US,D,20111003,000000,7.0244,7.24425,6.80416,6.84641,3276657.4054463,0
+VSH.US,D,20111004,000000,6.71995,7.26089,6.71995,7.24425,4092244.9923126,0
+VSH.US,D,20111005,000000,7.23607,7.56594,7.05838,7.48969,3999923.2487357,0
+VSH.US,D,20111006,000000,7.48969,7.85354,7.37988,7.7778,2099157.700161,0
+VSH.US,D,20111007,000000,7.8366,7.87907,7.4307,7.65055,2896932.5328203,0
+VSH.US,D,20111010,000000,7.87907,8.04847,7.84537,7.99794,1632362.013839,0
+VSH.US,D,20111011,000000,7.86222,7.92968,7.70974,7.81148,2070736.4837876,0
+VSH.US,D,20111012,000000,7.96347,8.64182,7.92151,8.31925,5580471.4175504,0
+VSH.US,D,20111013,000000,8.25926,8.79104,8.04847,8.68417,5657070.8293147,0
+VSH.US,D,20111014,000000,8.83477,8.88787,8.42049,8.59631,3123865.7015777,0
+VSH.US,D,20111017,000000,8.55682,8.58873,8.08265,8.14115,3077722.0892262,0
+VSH.US,D,20111018,000000,8.15869,8.60548,8.0401,8.47949,2709035.1341686,0
+VSH.US,D,20111019,000000,8.42877,8.4462,8.09053,8.13319,2059122.9132336,0
+VSH.US,D,20111020,000000,8.07359,8.21799,7.70127,8.02306,3164390.8595671,0
+VSH.US,D,20111021,000000,8.17523,8.48846,8.12403,8.43744,2984957.6918543,0
+VSH.US,D,20111024,000000,8.54904,9.19153,8.51426,9.03767,3371816.8035121,0
+VSH.US,D,20111025,000000,8.90391,8.98724,8.69235,8.79104,3533871.748725,0
+VSH.US,D,20111026,000000,8.92144,9.1736,8.56431,9.07343,2915855.982559,0
+VSH.US,D,20111027,000000,9.50297,9.78369,9.43698,9.59852,3373310.2524399,0
+VSH.US,D,20111028,000000,9.55222,9.81817,9.49411,9.64875,2467864.9604386,0
+VSH.US,D,20111031,000000,9.44683,9.44683,9.04624,9.09727,3563412.7979789,0
+VSH.US,D,20111101,000000,8.62369,8.76563,8.09053,8.4462,4852497.8090141,0
+VSH.US,D,20111102,000000,8.59631,9.08949,8.58232,8.99591,2552778.3445142,0
+VSH.US,D,20111103,000000,9.11312,9.28175,8.86294,9.19153,2300535.7343419,0
+VSH.US,D,20111104,000000,9.09727,9.47048,9.07343,9.3838,1993692.3877063,0
+VSH.US,D,20111107,000000,9.32696,9.39266,9.06387,9.36902,1436832.8982665,0
+VSH.US,D,20111108,000000,9.52268,9.81028,9.42122,9.72262,4056828.6276642,0
+VSH.US,D,20111109,000000,9.41235,9.41235,8.84403,8.92893,4028844.988781,0
+VSH.US,D,20111110,000000,9.08111,9.1736,8.75893,8.81625,2599967.6756935,0
+VSH.US,D,20111111,000000,8.95356,9.25782,8.95356,9.16513,1707213.1461651,0
+VSH.US,D,20111114,000000,9.10643,9.27289,8.96094,9.03767,1820177.1763499,0
+VSH.US,D,20111115,000000,8.97897,9.15735,8.80769,9.08949,1929216.207517,0
+VSH.US,D,20111116,000000,8.912,9.00556,8.67491,8.70071,2722778.7222962,0
+VSH.US,D,20111117,000000,8.67491,8.67491,8.19257,8.26802,3253917.5896169,0
+VSH.US,D,20111118,000000,8.35352,8.37026,8.00592,8.14115,3547913.823586,0
+VSH.US,D,20111121,000000,7.98917,7.98917,7.80292,7.91313,2031210.3426202,0
+VSH.US,D,20111122,000000,7.85354,7.93845,7.59972,7.68423,2324827.884237,0
+VSH.US,D,20111123,000000,7.60828,7.62533,7.37141,7.39702,2829553.7214382,0
+VSH.US,D,20111125,000000,7.36274,7.48969,7.26995,7.26995,531362.22474022,0
+VSH.US,D,20111128,000000,7.56594,7.56594,7.39702,7.50684,2806724.562641,0
+VSH.US,D,20111129,000000,7.53215,7.65055,7.39702,7.60828,3071576.7144063,0
+VSH.US,D,20111130,000000,7.93845,8.42877,7.92968,8.37026,4005422.9175609,0
+VSH.US,D,20111201,000000,8.29295,8.41261,8.12403,8.20942,1504617.8140478,0
+VSH.US,D,20111202,000000,8.31925,8.42049,8.13319,8.17523,1662254.3433981,0
+VSH.US,D,20111205,000000,8.40385,8.55682,8.28526,8.41261,2351386.0966794,0
+VSH.US,D,20111206,000000,8.45428,8.48846,8.14115,8.25069,1699702.245303,0
+VSH.US,D,20111207,000000,8.16707,8.17523,7.87068,8.13319,1812992.1742682,0
+VSH.US,D,20111208,000000,8.02306,8.07359,7.68423,7.71841,2927096.9523269,0
+VSH.US,D,20111209,000000,7.76066,8.04847,7.63371,7.98061,2340665.9558033,0
+VSH.US,D,20111212,000000,7.87068,7.87907,7.693,7.87068,2325422.8271818,0
+VSH.US,D,20111213,000000,7.91313,8.03134,7.62533,7.70127,1975848.1604084,0
+VSH.US,D,20111214,000000,7.64207,7.70974,7.45591,7.51531,2294234.0093284,0
+VSH.US,D,20111215,000000,7.64207,7.79454,7.44755,7.49818,1898910.6667317,0
+VSH.US,D,20111216,000000,7.62533,7.71841,7.29536,7.32906,4281263.2391059,0
+VSH.US,D,20111219,000000,7.36274,7.46439,7.04962,7.09226,2591718.6800861,0
+VSH.US,D,20111220,000000,7.26089,7.59972,7.26089,7.54939,2885563.6401666,0
+VSH.US,D,20111221,000000,7.55747,7.55747,7.15993,7.2272,2621723.7036161,0
+VSH.US,D,20111222,000000,7.28669,7.58288,7.28669,7.50684,2024573.5814773,0
+VSH.US,D,20111223,000000,7.55747,7.74344,7.54939,7.68423,1093952.8625127,0
+VSH.US,D,20111227,000000,7.65901,7.87907,7.58288,7.78578,1356719.6681886,0
+VSH.US,D,20111228,000000,7.76894,7.87068,7.48969,7.52358,831626.68010997,0
+VSH.US,D,20111229,000000,7.56594,7.70127,7.53215,7.67615,739892.77265089,0
+VSH.US,D,20111230,000000,7.65901,7.7522,7.59972,7.60828,1265540.0932343,0
+VSH.US,D,20120103,000000,7.84537,8.02306,7.8366,7.89619,1802958.3498266,0
+VSH.US,D,20120104,000000,7.85354,7.98917,7.73535,7.88743,1846508.9855896,0
+VSH.US,D,20120105,000000,7.8366,8.11594,7.76894,8.08265,1992820.2785092,0
+VSH.US,D,20120106,000000,8.09053,8.36238,8.02306,8.26802,2757070.177759,0
+VSH.US,D,20120109,000000,8.37026,8.69235,8.25069,8.60548,2631517.9264622,0
+VSH.US,D,20120110,000000,8.7346,8.83477,8.61434,8.75893,3843426.8574859,0
+VSH.US,D,20120111,000000,8.69235,8.90391,8.66742,8.87121,1473776.2154556,0
+VSH.US,D,20120112,000000,8.81625,8.90391,8.61434,8.87121,2430187.6095481,0
+VSH.US,D,20120113,000000,8.7346,8.86294,8.69235,8.8006,2062581.9074532,0
+VSH.US,D,20120117,000000,8.8006,8.92893,8.65009,8.71727,1407829.9373414,0
+VSH.US,D,20120118,000000,8.75893,9.81028,8.75194,9.67238,4828615.824562,0
+VSH.US,D,20120119,000000,9.60738,10.1886,9.59852,10.028,4018666.9972777,0
+VSH.US,D,20120120,000000,9.95308,10.0969,9.85953,9.9019,1907411.4470666,0
+VSH.US,D,20120123,000000,9.9019,10.088,9.79256,10.0043,4224536.5461131,0
+VSH.US,D,20120124,000000,9.92754,10.2653,9.9019,10.2043,4375884.5488429,0
+VSH.US,D,20120125,000000,10.2377,10.2466,9.96,10.1324,2759576.8571627,0
+VSH.US,D,20120126,000000,10.2112,10.4317,10.1491,10.22,3119193.4704657,0
+VSH.US,D,20120127,000000,10.1886,10.5204,10.1886,10.4879,1630541.6508698,0
+VSH.US,D,20120130,000000,10.3363,10.4495,10.2466,10.3678,2240586.602942,0
+VSH.US,D,20120131,000000,10.4781,10.544,10.2289,10.3914,2476726.1584277,0
+VSH.US,D,20120201,000000,10.554,10.7647,10.3914,10.7057,2697014.4439542,0
+VSH.US,D,20120202,000000,10.7726,10.7993,10.6121,10.6543,1932978.7647749,0
+VSH.US,D,20120203,000000,10.8387,10.9922,10.7579,10.7815,3402634.0358403,0
+VSH.US,D,20120206,000000,10.7499,10.8928,10.7145,10.8327,1646474.1417087,0
+VSH.US,D,20120207,000000,10.158,10.554,9.61526,10.5027,8716204.5049316,0
+VSH.US,D,20120208,000000,10.7145,11.4394,10.7057,11.0887,6089849.1806435,0
+VSH.US,D,20120209,000000,11.1134,11.2907,10.9577,11.1292,2945622.4197543,0
+VSH.US,D,20120210,000000,11.0435,11.0533,10.8751,10.9824,1588425.5788967,0
+VSH.US,D,20120213,000000,10.9577,11.1292,10.8574,10.9509,2332441.3264598,0
+VSH.US,D,20120214,000000,10.9213,10.9992,10.6376,10.807,2401637.455028,0
+VSH.US,D,20120215,000000,10.936,11.072,10.7893,10.807,2200212.7188413,0
+VSH.US,D,20120216,000000,10.807,11.0967,10.7893,11.0533,1857164.1497619,0
+VSH.US,D,20120217,000000,11.1557,11.3419,11.0248,11.1134,1052358.6346926,0
+VSH.US,D,20120221,000000,11.138,11.1726,10.7815,10.9026,1968171.7720038,0
+VSH.US,D,20120222,000000,10.8474,10.8849,10.4949,10.6376,2600152.4531951,0
+VSH.US,D,20120223,000000,10.6288,10.6376,10.4082,10.5382,2912629.4831078,0
+VSH.US,D,20120224,000000,10.5795,10.7244,10.544,10.6633,1380628.0494265,0
+VSH.US,D,20120227,000000,10.5116,10.6288,10.3678,10.5382,1616034.5864718,0
+VSH.US,D,20120228,000000,10.5293,10.6288,10.4259,10.5204,1364801.1457314,0
+VSH.US,D,20120229,000000,10.5727,10.7145,10.3756,10.3756,1778625.5894916,0
+VSH.US,D,20120301,000000,10.4682,10.8387,10.4317,10.6543,1975792.3210535,0
+VSH.US,D,20120302,000000,10.6209,10.6967,10.284,10.3007,1706382.6626688,0
+VSH.US,D,20120305,000000,10.2752,10.3007,9.83393,9.91961,2878510.6220147,0
+VSH.US,D,20120306,000000,9.81817,9.81817,9.52268,9.56995,3482755.3880062,0
+VSH.US,D,20120307,000000,9.61526,9.84377,9.58965,9.72262,1509987.5294653,0
+VSH.US,D,20120308,000000,9.8024,9.89302,9.68125,9.85953,2889219.5950198,0
+VSH.US,D,20120309,000000,9.85067,9.97772,9.81028,9.85067,1753332.3922526,0
+VSH.US,D,20120312,000000,9.8753,9.97772,9.75808,9.85953,1534580.1966158,0
+VSH.US,D,20120313,000000,9.97772,10.2112,9.97772,10.2043,1695201.5932997,0
+VSH.US,D,20120314,000000,10.1816,10.2653,10.028,10.0802,1180564.7782378,0
+VSH.US,D,20120315,000000,10.0802,10.284,9.99444,10.1886,1150415.5876462,0
+VSH.US,D,20120316,000000,10.22,10.3107,10.1137,10.2564,1371030.787214,0
+VSH.US,D,20120319,000000,10.7244,10.8849,10.4407,10.4584,2017573.3568972,0
+VSH.US,D,20120320,000000,10.3756,10.4082,10.158,10.2043,1134191.7169008,0
+VSH.US,D,20120321,000000,10.2377,10.3993,10.1886,10.1974,2900149.8949225,0
+VSH.US,D,20120322,000000,10.0802,10.1403,9.96886,10.0969,1057243.0553531,0
+VSH.US,D,20120323,000000,10.1047,10.1324,9.89302,10.0713,1241283.4774741,0
+VSH.US,D,20120326,000000,10.22,10.4317,10.1659,10.3599,1107028.4089038,0
+VSH.US,D,20120327,000000,10.3431,10.4495,10.2564,10.2653,1526652.0234836,0
+VSH.US,D,20120328,000000,10.2466,10.3107,10.028,10.2377,2042785.3332563,0
+VSH.US,D,20120329,000000,10.1137,10.3195,10.0713,10.2752,1891277.9345499,0
+VSH.US,D,20120330,000000,10.3756,10.4082,10.1974,10.2929,1639174.4151344,0
+VSH.US,D,20120402,000000,10.3007,10.3431,10.1324,10.1324,1913087.7713054,0
+VSH.US,D,20120403,000000,10.1137,10.22,10.0201,10.0802,2189592.0735429,0
+VSH.US,D,20120404,000000,9.92754,9.98558,9.72262,9.88514,3880680.8445404,0
+VSH.US,D,20120405,000000,9.85953,10.0447,9.85067,9.92754,1013571.6035314,0
+VSH.US,D,20120409,000000,9.67238,9.76597,9.57981,9.58965,2080982.4977779,0
+VSH.US,D,20120410,000000,9.58965,9.75808,9.34361,9.37592,2267994.5888394,0
+VSH.US,D,20120411,000000,9.51282,9.71375,9.45471,9.59852,1270741.2753263,0
+VSH.US,D,20120412,000000,9.63201,10.0713,9.56995,10.0447,1521115.8052625,0
+VSH.US,D,20120413,000000,9.97772,9.98558,9.59852,9.59852,1791524.480469,0
+VSH.US,D,20120416,000000,9.6655,9.698,9.47835,9.59852,917650.75971726,0
+VSH.US,D,20120417,000000,9.74922,9.94427,9.67238,9.85067,736770.84508255,0
+VSH.US,D,20120418,000000,9.74922,9.79256,9.55222,9.60738,1325332.8744407,0
+VSH.US,D,20120419,000000,9.61526,9.73247,9.36902,9.42122,1186576.1386059,0
+VSH.US,D,20120420,000000,9.49411,9.53745,9.30933,9.30933,1323817.0897709,0
+VSH.US,D,20120423,000000,9.14859,9.14859,8.95356,9.08111,1236503.6286963,0
+VSH.US,D,20120424,000000,9.09727,9.20995,9.04624,9.14859,920769.6415026,0
+VSH.US,D,20120425,000000,9.30933,9.46259,9.23447,9.35247,963689.80018594,0
+VSH.US,D,20120426,000000,9.35247,9.53745,9.34361,9.36015,1713644.8245863,0
+VSH.US,D,20120427,000000,9.41235,9.45471,9.25004,9.43698,2695790.0391908,0
+VSH.US,D,20120430,000000,9.3838,9.52268,9.30027,9.49411,2593867.9876186,0
+VSH.US,D,20120501,000000,9.49411,9.72262,9.47835,9.51282,1249096.9261134,0
+VSH.US,D,20120502,000000,9.72262,10.7057,9.72262,10.5116,3893806.1387205,0
+VSH.US,D,20120503,000000,10.5874,10.6121,9.94427,10.0132,2536748.3886196,0
+VSH.US,D,20120504,000000,9.94427,9.97772,9.65761,9.92754,2384792.244552,0
+VSH.US,D,20120507,000000,9.8753,9.93635,9.67238,9.71375,1456983.7985515,0
+VSH.US,D,20120508,000000,9.59852,9.64087,9.44683,9.63201,1718941.441212,0
+VSH.US,D,20120509,000000,9.41235,9.49411,9.27289,9.47835,1703805.9302563,0
+VSH.US,D,20120510,000000,9.56108,9.56108,9.15735,9.19153,1986000.7703867,0
+VSH.US,D,20120511,000000,9.11312,9.42812,9.0553,9.11312,1805270.0991186,0
+VSH.US,D,20120514,000000,9.01404,9.09727,8.88787,9.01404,1912742.5825662,0
+VSH.US,D,20120515,000000,8.99591,9.23447,8.96094,9.01404,1900969.6160353,0
+VSH.US,D,20120516,000000,9.03767,9.03767,8.45428,8.47142,3321024.3110516,0
+VSH.US,D,20120517,000000,8.49654,8.54904,8.18361,8.20105,2165512.1131963,0
+VSH.US,D,20120518,000000,8.24252,8.25926,7.90417,7.92968,1605072.8134781,0
+VSH.US,D,20120521,000000,7.96347,8.17523,7.92968,8.17523,1699261.6220301,0
+VSH.US,D,20120522,000000,8.17523,8.36238,8.0987,8.36238,2866997.5622992,0
+VSH.US,D,20120523,000000,8.22685,8.40385,8.0987,8.37026,1837727.9932193,0
+VSH.US,D,20120524,000000,8.3873,8.46374,8.13319,8.33668,2045002.6632758,0
+VSH.US,D,20120525,000000,8.33668,8.46374,8.31925,8.42049,1565159.8578704,0
+VSH.US,D,20120529,000000,8.53072,8.82551,8.46374,8.78307,1877423.6829736,0
+VSH.US,D,20120530,000000,8.84403,9.07343,8.71727,9.06387,37142937.806498,0
+VSH.US,D,20120531,000000,9.0553,9.08949,8.75194,8.98724,4623361.5238914,0
+VSH.US,D,20120601,000000,8.75194,8.81625,8.58232,8.63275,2983415.5103986,0
+VSH.US,D,20120604,000000,8.63275,8.71727,8.48846,8.65915,2581404.6436091,0
+VSH.US,D,20120605,000000,8.58873,8.92893,8.57326,8.88787,1544572.3953564,0
+VSH.US,D,20120606,000000,8.65915,9.08949,8.60548,9.04624,1785540.5321479,0
+VSH.US,D,20120607,000000,9.09727,9.10643,8.63275,8.65009,2779277.9968255,0
+VSH.US,D,20120608,000000,8.65009,8.81625,8.55682,8.79104,1522548.3385304,0
+VSH.US,D,20120611,000000,8.92144,8.92144,8.33668,8.34545,1637559.1348868,0
+VSH.US,D,20120612,000000,8.40385,8.52175,8.29295,8.42049,2258175.9997295,0
+VSH.US,D,20120613,000000,8.34545,8.37893,8.07359,8.15869,2212537.9873548,0
+VSH.US,D,20120614,000000,8.18361,8.25926,7.88743,8.0145,2897773.1689264,0
+VSH.US,D,20120615,000000,8.0145,8.21799,7.97273,8.16707,3000913.5336962,0
+VSH.US,D,20120618,000000,8.12403,8.31925,8.06532,8.31066,1433874.4277188,0
+VSH.US,D,20120619,000000,8.37893,8.43744,8.302,8.3873,1386136.8556008,0
+VSH.US,D,20120620,000000,8.34545,8.4462,8.23423,8.39587,1540438.2525732,0
+VSH.US,D,20120621,000000,8.3873,8.42877,7.78578,7.87068,2881701.5873308,0
+VSH.US,D,20120622,000000,7.92968,7.98917,7.63371,7.90417,4558506.6513498,0
+VSH.US,D,20120625,000000,7.76066,7.78578,7.55747,7.59972,1809704.7591572,0
+VSH.US,D,20120626,000000,7.60828,7.65055,7.49818,7.56594,1782788.1595826,0
+VSH.US,D,20120627,000000,7.54062,7.67615,7.51531,7.55747,2664583.9619005,0
+VSH.US,D,20120628,000000,7.48969,7.66729,7.41386,7.62533,2914846.813127,0
+VSH.US,D,20120629,000000,7.87068,8.03134,7.78578,7.98061,1779113.9300315,0
+VSH.US,D,20120702,000000,7.97273,8.00592,7.71841,7.94673,1371406.4337832,0
+VSH.US,D,20120703,000000,7.87907,7.99794,7.81986,7.92151,705299.78467176,0
+VSH.US,D,20120705,000000,7.89619,8.11594,7.85354,8.0401,1693594.4351401,0
+VSH.US,D,20120706,000000,7.92151,7.93845,7.63371,7.71841,1531206.48432,0
+VSH.US,D,20120709,000000,7.70974,7.70974,7.54939,7.64207,2296994.5039815,0
+VSH.US,D,20120710,000000,7.70974,7.73535,7.39702,7.44755,1129876.85766,0
+VSH.US,D,20120711,000000,7.4307,7.51531,7.32906,7.39702,1328335.0012112,0
+VSH.US,D,20120712,000000,7.30344,7.42193,7.1682,7.35466,1234264.9781962,0
+VSH.US,D,20120713,000000,7.36274,7.48969,7.36274,7.40499,1409747.7653663,0
+VSH.US,D,20120716,000000,7.36274,7.40499,7.20179,7.26089,1801831.410119,0
+VSH.US,D,20120717,000000,7.27833,7.36274,7.09226,7.15126,1838916.8638479,0
+VSH.US,D,20120718,000000,7.10034,7.35466,7.0835,7.32058,3206827.7540155,0
+VSH.US,D,20120719,000000,7.35466,7.52358,7.33762,7.43917,5475542.1629024,0
+VSH.US,D,20120720,000000,7.40499,7.40499,7.2272,7.2272,1351913.4226248,0
+VSH.US,D,20120723,000000,7.14289,7.14289,6.98214,7.04105,1727421.9163269,0
+VSH.US,D,20120724,000000,7.03307,7.04962,6.85508,6.92274,1636689.0562117,0
+VSH.US,D,20120725,000000,6.91438,7.21065,6.90561,7.17677,2236486.9790328,0
+VSH.US,D,20120726,000000,7.25302,7.35466,7.13442,7.33762,2038578.0916814,0
+VSH.US,D,20120727,000000,7.37988,7.52358,7.25302,7.43917,1657505.9677112,0
+VSH.US,D,20120730,000000,7.45591,7.48969,7.30344,7.41386,2544792.3015053,0
+VSH.US,D,20120731,000000,7.48969,8.49654,7.45591,8.35352,7631797.1263204,0
+VSH.US,D,20120801,000000,8.37893,8.40385,8.19257,8.32801,4308636.7061294,0
+VSH.US,D,20120802,000000,8.26802,8.37893,7.86222,7.92968,2658607.1204063,0
+VSH.US,D,20120803,000000,8.06532,8.35352,8.0145,8.23423,1915353.8338525,0
+VSH.US,D,20120806,000000,8.25069,8.28526,8.15869,8.20942,1497188.1340656,0
+VSH.US,D,20120807,000000,8.25069,8.42049,8.25069,8.3873,2134676.6061701,0
+VSH.US,D,20120808,000000,8.33668,8.47142,8.31925,8.42877,2080257.6014254,0
+VSH.US,D,20120809,000000,8.42049,8.61434,8.40385,8.60548,1463349.4850079,0
+VSH.US,D,20120810,000000,8.55682,8.67491,8.50559,8.66742,1179964.7589881,0
+VSH.US,D,20120813,000000,8.66742,8.67491,8.49654,8.59631,1411478.7853676,0
+VSH.US,D,20120814,000000,8.65009,8.66742,8.41261,8.41261,2734757.7868096,0
+VSH.US,D,20120815,000000,8.39587,8.57326,8.3873,8.42877,1586918.931576,0
+VSH.US,D,20120816,000000,8.42877,8.51426,8.33668,8.49654,2596421.369028,0
+VSH.US,D,20120817,000000,8.51426,8.53072,8.39587,8.47949,996570.04286173,0
+VSH.US,D,20120820,000000,8.46374,8.51426,8.37026,8.47949,2971636.4523017,0
+VSH.US,D,20120821,000000,8.51426,8.68417,8.51426,8.65009,1719201.3480275,0
+VSH.US,D,20120822,000000,8.63275,8.65009,8.32801,8.37026,2370186.6998372,0
+VSH.US,D,20120823,000000,8.36238,8.40385,8.18361,8.34545,1778490.5597788,0
+VSH.US,D,20120824,000000,8.31925,8.36238,8.18361,8.31925,1386586.6162228,0
+VSH.US,D,20120827,000000,8.36238,8.40385,8.11594,8.12403,1242035.7858736,0
+VSH.US,D,20120828,000000,8.13319,8.19257,8.05674,8.11594,1144540.2722518,0
+VSH.US,D,20120829,000000,8.10707,8.21799,8.0401,8.17523,989966.78533182,0
+VSH.US,D,20120830,000000,8.12403,8.14115,7.96347,7.96347,918676.17332507,0
+VSH.US,D,20120831,000000,8.0401,8.16707,7.98061,8.09053,1327049.6807879,0
+VSH.US,D,20120904,000000,8.32801,8.65009,8.29295,8.47949,2967505.3553016,0
+VSH.US,D,20120905,000000,8.50559,8.54904,8.35352,8.37026,2137001.5538553,0
+VSH.US,D,20120906,000000,8.42049,8.69235,8.39587,8.69235,2071152.7407969,0
+VSH.US,D,20120907,000000,8.67491,8.92893,8.64182,8.88787,2185317.8247421,0
+VSH.US,D,20120910,000000,8.87968,8.94607,8.82551,8.85368,1459535.149439,0
+VSH.US,D,20120911,000000,8.87121,8.96094,8.7745,8.90391,1798961.2672781,0
+VSH.US,D,20120912,000000,8.94607,9.00556,8.87121,8.95356,1074356.2947325,0
+VSH.US,D,20120913,000000,8.96094,9.16513,8.86294,9.06387,1352629.1816282,0
+VSH.US,D,20120914,000000,9.11312,9.34361,9.0553,9.30933,1474039.168054,0
+VSH.US,D,20120917,000000,9.27289,9.28175,9.03767,9.08111,1156793.4572345,0
+VSH.US,D,20120918,000000,9.03767,9.11312,8.93721,8.9704,1430671.2792707,0
+VSH.US,D,20120919,000000,8.96094,9.2259,8.94607,9.15735,2270608.8859089,0
+VSH.US,D,20120920,000000,9.0553,9.08111,8.70071,8.7346,1967495.6081793,0
+VSH.US,D,20120921,000000,8.82551,8.90391,8.75194,8.90391,6767147.051734,0
+VSH.US,D,20120924,000000,8.84403,8.86294,8.75893,8.78307,1367624.5865663,0
+VSH.US,D,20120925,000000,8.81625,8.85368,8.47949,8.50559,1682963.6372319,0
+VSH.US,D,20120926,000000,8.51426,8.53072,8.35352,8.3873,1819538.5771822,0
+VSH.US,D,20120927,000000,8.4462,8.58232,8.40385,8.51426,859562.60172632,0
+VSH.US,D,20120928,000000,8.45428,8.47949,8.26802,8.31925,1669093.1414795,0
+VSH.US,D,20121001,000000,8.37026,8.37026,7.99794,8.17523,2601474.3230142,0
+VSH.US,D,20121002,000000,8.21799,8.24252,8.09053,8.13319,1653829.7076381,0
+VSH.US,D,20121003,000000,8.15013,8.23423,8.09053,8.10707,1527961.710171,0
+VSH.US,D,20121004,000000,8.13319,8.20105,8.0145,8.15869,1480497.2432613,0
+VSH.US,D,20121005,000000,8.19257,8.32801,8.12403,8.13319,1372925.2642359,0
+VSH.US,D,20121008,000000,8.0987,8.13319,7.96347,7.97273,816022.1185733,0
+VSH.US,D,20121009,000000,7.96347,7.99794,7.67615,7.693,2090967.5896914,0
+VSH.US,D,20121010,000000,7.70974,7.70974,7.48969,7.50684,2342393.9300215,0
+VSH.US,D,20121011,000000,7.54939,7.62533,7.47295,7.48133,1438232.9431825,0
+VSH.US,D,20121012,000000,7.45591,7.48133,7.2272,7.26995,1725581.2481378,0
+VSH.US,D,20121015,000000,7.27833,7.41386,7.26995,7.37988,917158.35813332,0
+VSH.US,D,20121016,000000,7.45591,7.73535,7.43917,7.64207,1854225.9844341,0
+VSH.US,D,20121017,000000,7.58288,7.80292,7.55747,7.80292,1914206.588925,0
+VSH.US,D,20121018,000000,7.76894,7.81148,7.61666,7.63371,2748225.2239459,0
+VSH.US,D,20121019,000000,7.60828,7.62533,7.37141,7.48969,1672887.1718284,0
+VSH.US,D,20121022,000000,7.48969,7.55747,7.40499,7.47295,823322.86040871,0
+VSH.US,D,20121023,000000,7.39702,7.47295,7.29536,7.43917,1338166.7887142,0
+VSH.US,D,20121024,000000,7.46439,7.54062,7.27833,7.3457,1127063.569435,0
+VSH.US,D,20121025,000000,7.37141,7.47295,7.35466,7.44755,912599.83625305,0
+VSH.US,D,20121026,000000,7.45591,7.58288,7.37988,7.44755,1053405.3687814,0
+VSH.US,D,20121031,000000,7.38805,7.4307,6.94807,7.00756,3234043.8555844,0
+VSH.US,D,20121101,000000,7.01583,7.65901,6.98214,7.61666,3848166.0958238,0
+VSH.US,D,20121102,000000,7.60828,7.7778,7.54939,7.76066,2898791.4757073,0
+VSH.US,D,20121105,000000,7.71841,7.81986,7.66729,7.76894,1198650.6376532,0
+VSH.US,D,20121106,000000,7.79454,7.98061,7.78578,7.90417,1195811.9679032,0
+VSH.US,D,20121107,000000,7.81148,7.81986,7.37141,7.41386,2362000.6504117,0
+VSH.US,D,20121108,000000,7.43917,7.50684,7.21065,7.25302,1569098.0552811,0
+VSH.US,D,20121109,000000,7.2272,7.48969,7.20179,7.40499,1775083.3438701,0
+VSH.US,D,20121112,000000,7.44755,7.51531,7.38805,7.47295,868924.32338732,0
+VSH.US,D,20121113,000000,7.44755,7.56594,7.40499,7.44755,1662015.7570636,0
+VSH.US,D,20121114,000000,7.48969,7.51531,7.24425,7.27833,1768891.2670444,0
+VSH.US,D,20121115,000000,7.25302,7.39702,7.21065,7.37141,1685426.6604125,0
+VSH.US,D,20121116,000000,7.37141,7.47295,7.31231,7.37988,2107632.0837099,0
+VSH.US,D,20121119,000000,7.46439,7.72649,7.45591,7.70974,1200129.872927,0
+VSH.US,D,20121120,000000,7.70127,7.76894,7.65055,7.70127,1050865.1857648,0
+VSH.US,D,20121121,000000,7.71841,7.81148,7.63371,7.7778,816158.16354701,0
+VSH.US,D,20121123,000000,7.81986,8.00592,7.78578,7.95539,1060962.9716493,0
+VSH.US,D,20121126,000000,7.93845,7.98917,7.8366,7.89619,805212.63472938,0
+VSH.US,D,20121127,000000,7.91313,7.97273,7.8366,7.85354,1377846.2342925,0
+VSH.US,D,20121128,000000,7.8366,8.13319,7.80292,8.10707,1154504.0436845,0
+VSH.US,D,20121129,000000,8.15013,8.24252,8.0987,8.22685,1084709.9263885,0
+VSH.US,D,20121130,000000,8.23423,8.302,8.12403,8.20942,2109114.3647668,0
+VSH.US,D,20121203,000000,8.25926,8.302,8.17523,8.21799,1357471.976588,0
+VSH.US,D,20121204,000000,8.22685,8.39587,8.21799,8.33668,1413060.5620022,0
+VSH.US,D,20121205,000000,8.35352,8.42049,8.25069,8.36238,1029330.4847397,0
+VSH.US,D,20121206,000000,8.31066,8.3873,8.25069,8.31925,1316927.5286395,0
+VSH.US,D,20121207,000000,8.31925,8.33668,8.17523,8.32801,747174.22452733,0
+VSH.US,D,20121210,000000,8.31066,8.45428,8.31066,8.42049,1367511.8925956,0
+VSH.US,D,20121211,000000,8.46374,8.53072,8.39587,8.49654,1095640.2262912,0
+VSH.US,D,20121212,000000,8.54904,8.59631,8.43744,8.46374,1777716.9308985,0
+VSH.US,D,20121213,000000,8.48846,8.66742,8.45428,8.57326,2052226.2452752,0
+VSH.US,D,20121214,000000,8.55682,8.64182,8.52175,8.56431,875791.54877665,0
+VSH.US,D,20121217,000000,8.57326,8.63275,8.47142,8.54904,965383.25553032,0
+VSH.US,D,20121218,000000,8.55682,8.7079,8.55682,8.7079,1055685.6449825,0
+VSH.US,D,20121219,000000,8.7346,8.85368,8.64182,8.64182,937711.30177342,0
+VSH.US,D,20121220,000000,8.67491,8.86294,8.53072,8.8006,1264248.681245,0
+VSH.US,D,20121221,000000,8.63275,8.72554,8.58232,8.72554,2067755.677498,0
+VSH.US,D,20121224,000000,8.69235,8.7346,8.63275,8.67491,327927.27177767,0
+VSH.US,D,20121226,000000,8.70071,8.79104,8.57326,8.63275,697612.22839618,0
+VSH.US,D,20121227,000000,8.63275,8.70071,8.47142,8.63275,725757.29377807,0
+VSH.US,D,20121228,000000,8.57326,8.67491,8.54904,8.58873,1013873.1360478,0
+VSH.US,D,20121231,000000,8.55682,8.99591,8.53978,8.99591,1421743.0740557,0
+VSH.US,D,20130102,000000,9.27289,9.36015,8.86294,9.09727,1495074.3606681,0
+VSH.US,D,20130103,000000,9.08111,9.14002,8.96094,9.02073,950199.01204675,0
+VSH.US,D,20130104,000000,9.03767,9.07343,8.9704,9.00556,996806.59867422,0
+VSH.US,D,20130107,000000,8.93721,9.04624,8.88787,8.96094,543930.14063238,0
+VSH.US,D,20130108,000000,8.94607,8.9704,8.65915,8.8006,1522195.0277032,0
+VSH.US,D,20130109,000000,8.84403,8.89446,8.62369,8.70071,1227005.8620616,0
+VSH.US,D,20130110,000000,8.79104,8.90391,8.72554,8.75893,851489.24627156,0
+VSH.US,D,20130111,000000,8.75893,8.8006,8.64182,8.75893,568681.18849852,0
+VSH.US,D,20130114,000000,8.75194,9.02822,8.75194,8.9704,1681862.0790492,0
+VSH.US,D,20130115,000000,8.88787,9.02822,8.86294,8.98724,680050.24365568,0
+VSH.US,D,20130116,000000,8.94607,9.09727,8.90391,9.07343,1190893.0283688,0
+VSH.US,D,20130117,000000,9.14002,9.41235,9.12277,9.31819,2088907.6251269,0
+VSH.US,D,20130118,000000,9.2651,9.27289,9.07343,9.13036,1471210.6509141,0
+VSH.US,D,20130122,000000,9.10643,9.18197,9.0553,9.18197,768191.14244345,0
+VSH.US,D,20130123,000000,9.20129,9.30933,9.12277,9.30027,749375.31037063,0
+VSH.US,D,20130124,000000,9.25782,9.50297,9.21576,9.32696,2451932.4695997,0
+VSH.US,D,20130125,000000,9.42812,9.59852,9.27289,9.36015,1366554.5014746,0
+VSH.US,D,20130128,000000,9.39266,9.45471,9.25004,9.40251,800598.27349424,0
+VSH.US,D,20130129,000000,9.35247,9.42812,9.21576,9.29042,1065756.01882,0
+VSH.US,D,20130130,000000,9.30933,9.36902,9.10643,9.18197,1513705.4152394,0
+VSH.US,D,20130131,000000,9.19153,9.31819,9.1736,9.30027,1082464.1690613,0
+VSH.US,D,20130201,000000,9.3838,9.55222,9.33582,9.44683,2143127.638716,0
+VSH.US,D,20130204,000000,9.32696,9.49411,9.2259,9.31819,1504185.3128627,0
+VSH.US,D,20130205,000000,9.95308,10.2289,9.53154,10.0043,5079803.5785576,0
+VSH.US,D,20130206,000000,9.95308,10.3274,9.88514,10.2377,2766859.3243001,0
+VSH.US,D,20130207,000000,10.2289,10.3678,10.1324,10.3678,2900838.241879,0
+VSH.US,D,20130208,000000,10.418,10.6032,10.3993,10.5727,2783707.5805591,0
+VSH.US,D,20130211,000000,10.6032,10.6032,10.418,10.5795,1824266.6476491,0
+VSH.US,D,20130212,000000,10.5795,10.7647,10.5727,10.7647,1866525.8714228,0
+VSH.US,D,20130213,000000,10.7726,11.3507,10.7726,11.3084,6043358.3490308,0
+VSH.US,D,20130214,000000,11.211,11.6266,11.203,11.6109,3380397.7894659,0
+VSH.US,D,20130215,000000,11.5704,11.6787,11.2729,11.3596,2367179.4967617,0
+VSH.US,D,20130219,000000,11.4079,11.7113,11.3419,11.6787,2922360.759772,0
+VSH.US,D,20130220,000000,11.6955,11.7635,11.203,11.2375,3635096.3159918,0
+VSH.US,D,20130221,000000,11.2197,11.3242,10.9922,11.2829,2614243.260584,0
+VSH.US,D,20130222,000000,11.3922,11.6857,11.3084,11.596,3238457.1951419,0
+VSH.US,D,20130225,000000,11.6443,11.7212,11.1134,11.1134,2501107.6512907,0
+VSH.US,D,20130226,000000,11.1952,11.2986,11.0159,11.2375,1560149.5448461,0
+VSH.US,D,20130227,000000,11.1952,11.332,11.1292,11.2829,925656.09268517,0
+VSH.US,D,20130228,000000,11.2552,11.3507,11.0887,11.1636,1656543.5002853,0
+VSH.US,D,20130301,000000,11.0632,11.1459,10.8751,10.9577,2933394.6162964,0
+VSH.US,D,20130304,000000,10.936,11.0435,10.8474,10.9922,1687290.6796046,0
+VSH.US,D,20130305,000000,11.0887,11.2464,11.0632,11.203,1823296.0581352,0
+VSH.US,D,20130306,000000,11.211,11.2631,11.0887,11.1035,1872309.8133275,0
+VSH.US,D,20130307,000000,11.1636,11.1883,11.072,11.1636,1078114.7909466,0
+VSH.US,D,20130308,000000,11.1952,11.3163,11.0967,11.2631,998527.46606554,0
+VSH.US,D,20130311,000000,11.2829,11.3419,11.1803,11.2907,1068967.2893561,0
+VSH.US,D,20130312,000000,11.2375,11.2552,11.0159,11.211,1341644.0576318,0
+VSH.US,D,20130313,000000,11.2464,11.2631,11.1222,11.2277,1008855.7161964,0
+VSH.US,D,20130314,000000,11.2464,11.8305,11.2464,11.8088,2844671.9729569,0
+VSH.US,D,20130315,000000,11.8088,11.8088,11.468,11.5783,1548475.0586321,0
+VSH.US,D,20130318,000000,11.3596,11.596,11.1636,11.5123,1265564.4594982,0
+VSH.US,D,20130319,000000,11.5192,11.6019,11.2986,11.4306,1464359.6697008,0
+VSH.US,D,20130320,000000,11.5517,11.6187,11.3744,11.535,1957598.8439723,0
+VSH.US,D,20130321,000000,11.4227,11.596,11.4167,11.5517,2423193.476534,0
+VSH.US,D,20130322,000000,11.596,11.799,11.3675,11.4483,1218248.2206943,0
+VSH.US,D,20130325,000000,11.4857,11.5517,11.1952,11.4079,987222.53485468,0
+VSH.US,D,20130326,000000,11.468,11.6266,11.4079,11.5123,844679.89075909,0
+VSH.US,D,20130327,000000,11.3922,11.5882,11.3507,11.5429,1682880.38583,0
+VSH.US,D,20130328,000000,11.527,11.5616,11.3419,11.5192,911105.37206423,0
+VSH.US,D,20130401,000000,11.5429,11.5517,11.1883,11.2829,846742.9011067,0
+VSH.US,D,20130402,000000,11.3163,11.3675,10.7647,10.8327,2317471.3030468,0
+VSH.US,D,20130403,000000,10.8849,10.936,10.6209,10.7411,1986561.1944575,0
+VSH.US,D,20130404,000000,10.7647,10.9303,10.6633,10.7815,726276.09214795,0
+VSH.US,D,20130405,000000,10.5637,10.5795,10.2564,10.3993,1651408.3101583,0
+VSH.US,D,20130408,000000,10.4317,10.6376,10.3007,10.6288,1224607.8155847,0
+VSH.US,D,20130409,000000,10.6633,10.7579,10.5116,10.6633,904354.90168965,0
+VSH.US,D,20130410,000000,10.6633,10.8672,10.5795,10.8387,2469356.3788444,0
+VSH.US,D,20130411,000000,10.807,10.936,10.6712,10.8574,1793503.2241538,0
+VSH.US,D,20130412,000000,10.7726,10.9213,10.5953,10.7312,884765.4407365,0
+VSH.US,D,20130415,000000,10.6121,10.6376,10.2564,10.3107,1529690.6996502,0
+VSH.US,D,20130416,000000,10.4495,10.5953,10.3993,10.4879,985680.35339898,0
+VSH.US,D,20130417,000000,10.3678,10.4259,10.088,10.1659,1236167.5773061,0
+VSH.US,D,20130418,000000,10.2377,10.2653,9.86643,9.90981,1385072.8620751,0
+VSH.US,D,20130419,000000,9.95308,10.158,9.84377,9.99444,1277529.3103577,0
+VSH.US,D,20130422,000000,10.0201,10.0802,9.76597,10.0368,822875.13030866,0
+VSH.US,D,20130423,000000,10.1324,10.3431,10.0969,10.3274,788893.32945024,0
+VSH.US,D,20130424,000000,10.3195,10.5637,10.3195,10.3836,957053.03904312,0
+VSH.US,D,20130425,000000,10.418,10.9213,10.418,10.7411,1436484.6637442,0
+VSH.US,D,20130426,000000,10.6967,10.7579,10.5293,10.6288,1163233.2577438,0
+VSH.US,D,20130429,000000,10.7411,11.1292,10.7145,10.8228,4359071.8267187,0
+VSH.US,D,20130430,000000,11.2729,12.0196,11.1803,11.8816,5067785.9341262,0
+VSH.US,D,20130501,000000,11.8462,11.8729,11.3596,11.4079,2261397.4228755,0
+VSH.US,D,20130502,000000,11.4857,11.5616,11.3419,11.5123,3013088.5435822,0
+VSH.US,D,20130503,000000,11.6532,11.731,11.468,11.4759,2123831.5881914,0
+VSH.US,D,20130506,000000,11.5123,11.8551,11.5123,11.8147,2000331.1793711,0
+VSH.US,D,20130507,000000,11.8551,12.0019,11.7822,11.9595,2351986.1159291,0
+VSH.US,D,20130508,000000,11.924,12.0817,11.8729,12.0817,1095245.289763,0
+VSH.US,D,20130509,000000,12.0817,12.2215,11.9329,12.0353,1064748.8799102,0
+VSH.US,D,20130510,000000,12.0353,12.1633,11.9919,12.1171,941703.30801689,0
+VSH.US,D,20130513,000000,12.0817,12.1536,11.8974,12.1072,1319130.6450049,0
+VSH.US,D,20130514,000000,12.0915,12.4056,12.059,12.3672,1506602.6492985,0
+VSH.US,D,20130515,000000,12.3584,12.8135,12.3584,12.7702,2673015.7044875,0
+VSH.US,D,20130516,000000,12.7702,12.8046,12.321,12.3495,2203360.0279345,0
+VSH.US,D,20130517,000000,12.3899,12.4392,12.1446,12.321,2100326.2655696,0
+VSH.US,D,20130520,000000,12.3111,12.6853,12.3111,12.6095,1548648.6682626,0
+VSH.US,D,20130521,000000,12.645,12.645,12.4914,12.5092,623591.57956626,0
+VSH.US,D,20130522,000000,12.5426,12.6362,12.1633,12.1633,964693.89331279,0
+VSH.US,D,20130523,000000,11.9762,12.1968,11.8974,12.0915,1273637.814953,0
+VSH.US,D,20130524,000000,12.0196,12.1269,11.8974,12.0443,825716.8458416,0
+VSH.US,D,20130528,000000,12.2786,12.2953,12.059,12.1072,1296085.2356151,0
+VSH.US,D,20130529,000000,12.0353,12.2215,12.0353,12.1723,857403.14158393,0
+VSH.US,D,20130530,000000,12.2382,12.4727,12.1369,12.4638,1119994.3071072,0
+VSH.US,D,20130531,000000,12.383,12.5682,12.2876,12.321,1082882.4565924,0
+VSH.US,D,20130603,000000,12.3672,12.3989,12.1004,12.2137,1192413.8893435,0
+VSH.US,D,20130604,000000,12.2137,12.3899,12.2047,12.2876,1377446.2214593,0
+VSH.US,D,20130605,000000,12.2529,12.3111,12.0116,12.1004,899294.84087646,0
+VSH.US,D,20130606,000000,12.1072,12.1633,11.8649,12.059,1200728.8769158,0
+VSH.US,D,20130607,000000,12.1269,12.3762,12.0196,12.3308,2284138.253966,0
+VSH.US,D,20130610,000000,12.3762,12.4727,12.2382,12.2599,699485.38493717,0
+VSH.US,D,20130611,000000,12.051,12.2698,11.8886,12.059,1958280.0841019,0
+VSH.US,D,20130612,000000,12.2047,12.2047,11.7556,11.8729,927631.79058695,0
+VSH.US,D,20130613,000000,11.8373,12.0353,11.7635,12.0284,815405.85514761,0
+VSH.US,D,20130614,000000,12.0915,12.2876,12.0658,12.2462,973567.27443384,0
+VSH.US,D,20130617,000000,12.4056,12.4727,12.3397,12.4136,796369.71143827,0
+VSH.US,D,20130618,000000,12.449,12.6549,12.4056,12.5505,769048.02272563,0
+VSH.US,D,20130619,000000,12.5928,12.5928,12.3584,12.383,869805.56993344,0
+VSH.US,D,20130620,000000,12.187,12.187,11.8462,11.8974,1457555.3904933,0
+VSH.US,D,20130621,000000,11.9506,11.9674,11.4483,11.6345,1776937.2104521,0
+VSH.US,D,20130624,000000,11.4079,11.468,11.2907,11.332,1798630.2921929,0
+VSH.US,D,20130625,000000,11.468,11.731,11.3675,11.6109,1178389.0739194,0
+VSH.US,D,20130626,000000,11.7556,11.8147,11.5517,11.6266,1220475.7033236,0
+VSH.US,D,20130627,000000,11.7113,11.8462,11.6709,11.7113,1188324.4180442,0
+VSH.US,D,20130628,000000,11.7212,11.8147,11.5882,11.7556,1153724.3232381,0
+VSH.US,D,20130701,000000,11.8551,12.1004,11.799,12.0353,1267724.9349017,0
+VSH.US,D,20130702,000000,11.9919,12.0737,11.7113,11.8373,932445.14297767,0
+VSH.US,D,20130703,000000,11.8649,12.059,11.731,11.924,810416.86260426,0
+VSH.US,D,20130705,000000,12.059,12.2462,12.0196,12.2137,579562.75587328,0
+VSH.US,D,20130708,000000,12.1968,12.2698,11.9417,11.9595,984521.94060045,0
+VSH.US,D,20130709,000000,12.0443,12.1811,12.0019,12.0737,591211.86056241,0
+VSH.US,D,20130710,000000,12.0915,12.2137,12.051,12.0915,676353.67836257,0
+VSH.US,D,20130711,000000,12.2599,12.3899,12.1811,12.2047,816692.19083187,0
+VSH.US,D,20130712,000000,12.2382,12.4638,12.2382,12.4224,1205858.9907378,0
+VSH.US,D,20130715,000000,12.4313,12.7543,12.4313,12.6095,1207018.4187973,0
+VSH.US,D,20130716,000000,12.6628,12.709,12.4569,12.5189,584144.6287565,0
+VSH.US,D,20130717,000000,12.5505,12.7376,12.4914,12.5682,618739.64725763,0
+VSH.US,D,20130718,000000,12.5583,12.6263,12.4392,12.4569,631997.9406283,0
+VSH.US,D,20130719,000000,12.4136,12.6549,12.3023,12.5337,756512.59518539,0
+VSH.US,D,20130722,000000,12.5682,12.6933,12.5583,12.6628,633779.7236795,0
+VSH.US,D,20130723,000000,12.6933,12.9238,12.6706,12.7465,882354.19586665,0
+VSH.US,D,20130724,000000,12.7799,12.9483,12.7632,12.7947,895074.40090848,0
+VSH.US,D,20130725,000000,12.7543,12.8046,12.6095,12.6095,1123924.3824297,0
+VSH.US,D,20130726,000000,12.8824,13.0065,12.576,12.9642,1680698.5899457,0
+VSH.US,D,20130729,000000,12.9296,13.0233,12.6853,12.6853,2009439.0857827,0
+VSH.US,D,20130730,000000,12.5583,12.5583,11.9417,11.9674,2943893.430275,0
+VSH.US,D,20130731,000000,11.9919,12.2698,11.9329,12.1811,1841914.9295743,0
+VSH.US,D,20130801,000000,12.3495,12.7002,12.2953,12.6017,1819098.9691701,0
+VSH.US,D,20130802,000000,12.583,12.583,12.187,12.2215,933966.00395241,0
+VSH.US,D,20130805,000000,12.187,12.3023,12.1269,12.2876,999020.88291049,0
+VSH.US,D,20130806,000000,12.2529,12.3111,11.8551,11.8729,1266207.1197099,0
+VSH.US,D,20130807,000000,11.8147,11.8886,11.6955,11.7477,1227193.6853462,0
+VSH.US,D,20130808,000000,11.7822,11.8649,11.6109,11.6266,1351887.025839,0
+VSH.US,D,20130809,000000,11.6187,11.6532,11.527,11.5517,1030175.18189,0
+VSH.US,D,20130812,000000,11.4167,11.4936,11.0967,11.3922,2439562.529602,0
+VSH.US,D,20130813,000000,11.4394,11.4582,11.3242,11.3507,1170428.4124355,0
+VSH.US,D,20130814,000000,11.3419,11.4759,11.332,11.3596,1112400.1548434,0
+VSH.US,D,20130815,000000,11.2197,11.2197,10.9922,11.0248,1280716.2146299,0
+VSH.US,D,20130816,000000,10.9824,11.3163,10.9824,11.2464,1086559.7319265,0
+VSH.US,D,20130819,000000,11.1883,11.211,10.8474,10.8574,1080901.6823856,0
+VSH.US,D,20130820,000000,10.8849,11.138,10.8474,11.0159,1028496.9554605,0
+VSH.US,D,20130821,000000,10.9992,11.0632,10.815,10.8327,753390.66761706,0
+VSH.US,D,20130822,000000,10.8928,11.1035,10.8474,10.9922,631819.25469268,0
+VSH.US,D,20130823,000000,11.0248,11.0435,10.9125,10.9509,669767.68026964,0
+VSH.US,D,20130826,000000,10.9577,10.9992,10.8574,10.8928,429971.15466975,0
+VSH.US,D,20130827,000000,10.7499,10.8228,10.5874,10.6712,1725153.8232578,0
+VSH.US,D,20130828,000000,10.6633,10.7893,10.6209,10.6209,1061152.8254558,0
+VSH.US,D,20130829,000000,10.6032,10.7893,10.6032,10.6466,1110500.6015164,0
+VSH.US,D,20130830,000000,10.6633,10.6712,10.35,10.3678,1417300.2919291,0
+VSH.US,D,20130903,000000,10.544,10.6633,10.0969,10.1974,3439064.6462254,0
+VSH.US,D,20130904,000000,10.1886,10.5116,10.1886,10.3836,3168420.4304675,0
+VSH.US,D,20130905,000000,10.4317,10.7499,10.418,10.5727,1569934.6303432,0
+VSH.US,D,20130906,000000,10.6121,10.6712,10.3756,10.5795,1796594.6938922,0
+VSH.US,D,20130909,000000,10.5727,10.9577,10.5637,10.8849,1182088.6849955,0
+VSH.US,D,20130910,000000,10.9824,11.1292,10.9577,11.1134,1069783.5591984,0
+VSH.US,D,20130911,000000,11.0967,11.1726,10.9735,11.1134,817323.68317252,0
+VSH.US,D,20130912,000000,11.1459,11.2464,10.9922,10.9922,1704247.5687905,0
+VSH.US,D,20130913,000000,11.0346,11.1952,10.9577,11.1459,1410030.0079238,0
+VSH.US,D,20130916,000000,11.3242,11.332,11.0967,11.0967,1095486.9218805,0
+VSH.US,D,20130917,000000,11.1292,11.2375,11.0346,11.0967,1036159.1302112,0
+VSH.US,D,20130918,000000,11.1035,11.3419,11.0248,11.2552,1123761.9406701,0
+VSH.US,D,20130919,000000,11.3084,11.4759,11.2197,11.3163,1066746.9135539,0
+VSH.US,D,20130920,000000,11.3419,11.3507,11.0967,11.0967,1530311.0241198,0
+VSH.US,D,20130923,000000,11.1134,11.1803,10.8751,10.8751,1375489.8135165,0
+VSH.US,D,20130924,000000,10.9125,11.08,10.7893,11.0248,1186686.8020547,0
+VSH.US,D,20130925,000000,11.0159,11.1803,10.9125,11.08,997403.57214094,0
+VSH.US,D,20130926,000000,11.1134,11.1134,10.9125,11.0346,720239.35025486,0
+VSH.US,D,20130927,000000,10.9577,11.0533,10.8474,10.9735,963866.45559956,0
+VSH.US,D,20130930,000000,10.8228,10.9824,10.7057,10.9125,1321783.5219921,0
+VSH.US,D,20131001,000000,10.8849,11.2197,10.8849,11.0887,1528770.8731861,0
+VSH.US,D,20131002,000000,11.0248,11.203,10.9509,11.1222,1053738.3743886,0
+VSH.US,D,20131003,000000,11.1222,11.1726,10.9735,11.0967,1562563.835499,0
+VSH.US,D,20131004,000000,11.0887,11.2464,11.0159,11.1134,1206093.5160283,0
+VSH.US,D,20131007,000000,10.9992,11.0346,10.9026,10.9026,869781.20366948,0
+VSH.US,D,20131008,000000,10.9213,10.9213,10.6032,10.6633,937275.75480535,0
+VSH.US,D,20131009,000000,10.7057,10.7057,10.4584,10.5293,1243315.0147308,0
+VSH.US,D,20131010,000000,10.7057,10.7647,10.6288,10.7647,1369149.508585,0
+VSH.US,D,20131011,000000,10.7312,10.936,10.7145,10.8672,812095.08903369,0
+VSH.US,D,20131014,000000,10.7057,10.8474,10.6209,10.6466,1838056.9377826,0
+VSH.US,D,20131015,000000,10.9213,10.9213,10.3993,10.4495,1698337.734522,0
+VSH.US,D,20131016,000000,10.5116,10.6209,10.4949,10.5795,2078544.856122,0
+VSH.US,D,20131017,000000,10.5027,10.7893,10.4682,10.7893,1080756.500063,0
+VSH.US,D,20131018,000000,10.8474,11.0967,10.807,11.0887,1779401.2488939,0
+VSH.US,D,20131021,000000,11.1134,11.3596,11.1134,11.3163,1719172.9207195,0
+VSH.US,D,20131022,000000,11.332,11.468,11.3242,11.3744,1384785.5432126,0
+VSH.US,D,20131023,000000,11.2729,11.2829,11.0435,11.0967,894709.92221025,0
+VSH.US,D,20131024,000000,11.1134,11.1803,10.9509,10.9667,984875.2514277,0
+VSH.US,D,20131025,000000,11.0159,11.0967,10.8928,11.0346,854662.95215078,0
+VSH.US,D,20131028,000000,10.9992,11.0435,10.8672,10.9922,1257057.5875974,0
+VSH.US,D,20131029,000000,10.4407,10.7312,10.2289,10.4259,3960651.9380787,0
+VSH.US,D,20131030,000000,10.3993,10.4495,10.1816,10.2377,2631377.8204444,0
+VSH.US,D,20131031,000000,10.2564,10.5116,10.1886,10.3836,1874116.9779036,0
+VSH.US,D,20131101,000000,10.3993,10.5204,10.3431,10.4781,1345894.9554297,0
+VSH.US,D,20131104,000000,10.5204,10.6209,10.4949,10.5953,1228819.1182038,0
+VSH.US,D,20131105,000000,10.554,10.6032,10.4317,10.4781,1550725.8922643,0
+VSH.US,D,20131106,000000,10.5116,10.5795,10.2653,10.2653,2240297.2535576,0
+VSH.US,D,20131107,000000,10.284,10.3836,10.1491,10.1491,1803372.5763137,0
+VSH.US,D,20131108,000000,10.1737,10.35,10.1403,10.2466,1613660.9062589,0
+VSH.US,D,20131111,000000,10.2564,10.3678,10.1886,10.3599,701840.79045215,0
+VSH.US,D,20131112,000000,10.2929,10.4259,10.2752,10.3195,850163.31540838,0
+VSH.US,D,20131113,000000,10.2043,10.554,10.2043,10.5293,1005489.1107276,0
+VSH.US,D,20131114,000000,10.5382,10.6712,10.4949,10.6633,1098103.249472,0
+VSH.US,D,20131115,000000,10.7145,10.7993,10.688,10.7312,1189181.2983264,0
+VSH.US,D,20131118,000000,10.7499,10.8474,10.6376,10.6543,1343258.3226184,0
+VSH.US,D,20131119,000000,10.6376,10.7411,10.418,10.4407,1137714.6725633,0
+VSH.US,D,20131120,000000,10.4949,10.5116,10.3756,10.4317,869176.10811477,0
+VSH.US,D,20131121,000000,10.4879,10.5795,10.4495,10.5637,1067637.2974489,0
+VSH.US,D,20131122,000000,10.5795,10.6543,10.5637,10.6376,580364.81206157,0
+VSH.US,D,20131125,000000,10.6376,10.7499,10.5727,10.7057,545858.12126726,0
+VSH.US,D,20131126,000000,10.7312,10.8327,10.7145,10.7726,662196.87900881,0
+VSH.US,D,20131127,000000,10.7893,10.8672,10.7312,10.8387,601548.23278133,0
+VSH.US,D,20131129,000000,10.8327,11.0089,10.7815,10.944,543530.12779923,0
+VSH.US,D,20131202,000000,10.936,11.0533,10.7893,10.936,613487.70211584,0
+VSH.US,D,20131203,000000,10.8672,10.9509,10.5293,10.5382,1870995.0503352,0
+VSH.US,D,20131204,000000,10.4682,10.5204,10.3363,10.4407,2480526.2803425,0
+VSH.US,D,20131205,000000,10.4407,10.4879,10.3678,10.4682,869703.02857266,0
+VSH.US,D,20131206,000000,10.4949,10.6376,10.4781,10.6032,659199.82854322,0
+VSH.US,D,20131209,000000,10.6288,10.688,10.5795,10.6543,768942.43558184,0
+VSH.US,D,20131210,000000,10.6032,10.8574,10.5953,10.7499,760811.21025021,0
+VSH.US,D,20131211,000000,10.7579,10.7993,10.3756,10.4082,765091.55061707,0
+VSH.US,D,20131212,000000,10.3914,10.4317,10.284,10.3274,792153.33251428,0
+VSH.US,D,20131213,000000,10.3756,10.3914,10.2653,10.3274,989952.57167786,0
+VSH.US,D,20131216,000000,10.4584,10.9824,10.4317,10.7499,1710382.7910002,0
+VSH.US,D,20131217,000000,10.7815,10.9667,10.7726,10.9026,1547654.7277458,0
+VSH.US,D,20131218,000000,10.936,10.9577,10.6543,10.8751,803862.33760227,0
+VSH.US,D,20131219,000000,10.8474,10.8751,10.7057,10.7579,751475.88537514,0
+VSH.US,D,20131220,000000,10.7993,10.9992,10.7993,10.9577,1475597.5936857,0
+VSH.US,D,20131223,000000,11.0248,11.0967,10.9577,11.0632,639739.30573677,0
+VSH.US,D,20131224,000000,10.9992,11.1292,10.9992,11.0887,405245.48832856,0
+VSH.US,D,20131226,000000,11.1459,11.1636,10.9992,11.0346,449924.07906014,0
+VSH.US,D,20131227,000000,11.08,11.1134,11.0248,11.0967,439462.82973848,0
+VSH.US,D,20131230,000000,11.1134,11.2197,11.0887,11.1883,667815.33337081,0
+VSH.US,D,20131231,000000,11.2197,11.3173,11.1952,11.2197,635340.17983317,0
+VSH.US,D,20140102,000000,11.1459,11.203,11.08,11.1035,941949.00117837,0
+VSH.US,D,20140103,000000,11.1557,11.332,11.1035,11.2197,818399.85983022,0
+VSH.US,D,20140106,000000,11.2729,11.3596,10.936,10.9735,1443976.2746472,0
+VSH.US,D,20140107,000000,11.0346,11.1636,10.9213,11.0435,897273.45622978,0
+VSH.US,D,20140108,000000,11.0435,11.2907,11.0089,11.2729,1202178.6696207,0
+VSH.US,D,20140109,000000,11.2907,11.4759,11.2631,11.4167,1041749.1572652,0
+VSH.US,D,20140110,000000,11.4394,11.6443,11.3922,11.6345,873983.36893952,0
+VSH.US,D,20140113,000000,11.5783,11.6345,11.3922,11.4394,987854.02719533,0
+VSH.US,D,20140114,000000,11.5123,11.7113,11.5025,11.6857,759897.47535216,0
+VSH.US,D,20140115,000000,11.6709,12.0353,11.6709,12.0196,1249042.1020195,0
+VSH.US,D,20140116,000000,11.9762,12.0353,11.7477,11.7822,915756.28269531,0
+VSH.US,D,20140117,000000,11.7212,12.2698,11.7212,12.2304,2975992.9372435,0
+VSH.US,D,20140121,000000,12.2698,12.3308,12.1446,12.2304,1245173.9576178,0
+VSH.US,D,20140122,000000,12.2137,12.3495,12.1811,12.3308,1315906.1760758,0
+VSH.US,D,20140123,000000,12.3023,12.3584,12.0915,12.1536,1079610.2703963,0
+VSH.US,D,20140124,000000,12.0443,12.0737,11.7733,11.791,1144182.9003806,0
+VSH.US,D,20140127,000000,11.791,11.8816,11.5025,11.6187,1195528.7100848,0
+VSH.US,D,20140128,000000,11.6187,11.799,11.5783,11.7034,795908.78294526,0
+VSH.US,D,20140129,000000,11.5882,11.9595,11.5783,11.7399,1188668.5915224,0
+VSH.US,D,20140130,000000,11.8216,12.1072,11.7635,11.924,993650.15223196,0
+VSH.US,D,20140131,000000,11.7212,11.8806,11.4847,11.4936,2121476.1826764,0
+VSH.US,D,20140203,000000,11.5025,11.6709,11.1636,11.203,2327353.8535997,0
+VSH.US,D,20140204,000000,11.8462,11.8462,11.1803,11.1952,2910626.3731591,0
+VSH.US,D,20140205,000000,11.1803,11.3596,11.1222,11.1636,2104581.2244114,0
+VSH.US,D,20140206,000000,11.1952,11.4582,11.138,11.3922,1641978.5660103,0
+VSH.US,D,20140207,000000,11.4227,11.5429,11.3675,11.4,881894.28263462,0
+VSH.US,D,20140210,000000,11.4079,11.5517,11.4079,11.4936,2265353.8949841,0
+VSH.US,D,20140211,000000,11.4857,11.5882,11.4306,11.5123,986110.82406207,0
+VSH.US,D,20140212,000000,11.5429,11.7822,11.5429,11.6443,1024824.7564315,0
+VSH.US,D,20140213,000000,11.5704,11.8729,11.5192,11.7477,1299010.2025498,0
+VSH.US,D,20140214,000000,11.7034,11.9919,11.662,11.8974,1784139.4719708,0
+VSH.US,D,20140218,000000,11.8974,12.0196,11.8462,11.9842,1014326.9577138,0
+VSH.US,D,20140219,000000,11.9329,12.051,11.791,11.8088,834160.77156057,0
+VSH.US,D,20140220,000000,11.799,11.8462,11.6787,11.8088,1619293.5742749,0
+VSH.US,D,20140221,000000,11.8216,11.8462,11.6955,11.7113,720779.46910571,0
+VSH.US,D,20140224,000000,11.731,11.8088,11.6857,11.731,1434727.246957,0
+VSH.US,D,20140225,000000,11.7399,11.9417,11.6345,11.9329,1749016.5177508,0
+VSH.US,D,20140226,000000,11.9919,12.1536,11.924,11.9842,1269232.5974834,0
+VSH.US,D,20140227,000000,11.9595,12.0826,11.8719,12.0443,785393.72479071,0
+VSH.US,D,20140228,000000,12.059,12.1082,11.8886,12.0196,861308.85064258,0
+VSH.US,D,20140303,000000,11.8886,12.0019,11.7812,11.9073,1031634.1119439,0
+VSH.US,D,20140304,000000,12.0737,12.2462,12.059,12.1546,1075950.2544992,0
+VSH.US,D,20140305,000000,12.1643,12.2057,12.0826,12.1279,547196.23526241,0
+VSH.US,D,20140306,000000,12.1733,12.2137,12.051,12.059,676448.09763537,0
+VSH.US,D,20140307,000000,12.1279,12.2609,12.0826,12.2392,847969.33639207,0
+VSH.US,D,20140310,000000,12.2057,12.2796,12.1082,12.188,2851632.602358,0
+VSH.US,D,20140311,000000,12.182,12.2314,12.1379,12.1978,1591323.1337845,0
+VSH.US,D,20140312,000000,12.182,12.2706,12.051,12.2609,982437.6097719,0
+VSH.US,D,20140313,000000,12.2894,12.3515,12.051,12.1978,2422273.65007,0
+VSH.US,D,20140314,000000,12.1279,12.2462,12.1181,12.1643,1207554.4766041,0
+VSH.US,D,20140317,000000,12.2539,12.3919,12.2057,12.3328,1291640.4229666,0
+VSH.US,D,20140318,000000,12.3692,12.7317,12.3417,12.6953,1655117.0585833,0
+VSH.US,D,20140319,000000,12.6953,12.774,12.6292,12.7219,1938799.2560755,0
+VSH.US,D,20140320,000000,12.7032,12.7986,12.6736,12.7406,1219723.3949242,0
+VSH.US,D,20140321,000000,12.7889,13.1237,12.7505,12.8676,3000427.2236783,0
+VSH.US,D,20140324,000000,12.9533,13.036,12.6115,12.712,2118503.4984747,0
+VSH.US,D,20140325,000000,12.774,12.8853,12.6115,12.6953,2560505.4959687,0
+VSH.US,D,20140326,000000,12.7583,12.7986,12.3515,12.3772,1788898.0002676,0
+VSH.US,D,20140327,000000,12.3692,12.5308,12.2539,12.2609,1144637.7373076,0
+VSH.US,D,20140328,000000,12.3043,12.4943,12.2462,12.3131,2133751.7034011,0
+VSH.US,D,20140331,000000,12.4156,12.6736,12.3919,12.6479,1188298.0212582,0
+VSH.US,D,20140401,000000,12.7032,12.8173,12.6214,12.7406,894328.18407507,0
+VSH.US,D,20140402,000000,12.7583,13.0105,12.7583,12.9849,1447242.3692773,0
+VSH.US,D,20140403,000000,12.9849,13.036,12.8765,13.0105,1421088.2307121,0
+VSH.US,D,20140404,000000,13.0459,13.0656,12.4648,12.4845,1501335.4752417,0
+VSH.US,D,20140407,000000,12.4648,12.512,12.2057,12.3692,1447333.7427671,0
+VSH.US,D,20140408,000000,12.3604,12.4746,12.2796,12.4156,1072496.3365845,0
+VSH.US,D,20140409,000000,12.5022,12.7819,12.45,12.774,915086.21043673,0
+VSH.US,D,20140410,000000,12.7406,12.7819,12.2796,12.3328,1121923.303003,0
+VSH.US,D,20140411,000000,12.2392,12.45,12.0925,12.1456,1037665.777532,0
+VSH.US,D,20140414,000000,12.2225,12.2706,11.9674,12.0658,955857.06158768,0
+VSH.US,D,20140415,000000,12.1279,12.3131,11.8806,12.2314,1068893.1753033,0
+VSH.US,D,20140416,000000,12.323,12.3772,12.1546,12.323,785071.8870544,0
+VSH.US,D,20140417,000000,12.3328,12.4943,12.2462,12.4411,651459.47869574,0
+VSH.US,D,20140421,000000,12.3919,12.4411,12.051,12.2894,1462335.239271,0
+VSH.US,D,20140422,000000,12.323,12.5613,12.3043,12.5366,700863.09411124,0
+VSH.US,D,20140423,000000,12.512,12.6883,12.512,12.6292,868103.99250107,0
+VSH.US,D,20140424,000000,12.7317,12.7986,12.5308,12.7317,1106138.0250088,0
+VSH.US,D,20140425,000000,12.6657,12.6883,12.323,12.3328,807297.98081893,0
+VSH.US,D,20140428,000000,12.3515,12.3604,12.0116,12.1379,1547120.700461,0
+VSH.US,D,20140429,000000,12.182,12.2539,11.9919,12.051,1110165.5653871,0
+VSH.US,D,20140430,000000,12.051,12.1379,12.0019,12.0826,1595888.7624918,0
+VSH.US,D,20140501,000000,12.1279,12.3849,12.0826,12.2314,1411041.2078776,0
+VSH.US,D,20140502,000000,12.2137,12.4076,12.1733,12.2539,1226882.0002198,0
+VSH.US,D,20140505,000000,12.1546,12.2706,12.0019,12.2539,928925.23309818,0
+VSH.US,D,20140506,000000,12.3131,12.3604,12.0658,12.2462,2501994.9894027,0
+VSH.US,D,20140507,000000,12.2609,12.2973,11.9329,12.2462,1270791.0231151,0
+VSH.US,D,20140508,000000,12.2392,12.5022,12.1456,12.2609,1291943.9860049,0
+VSH.US,D,20140509,000000,12.2137,12.2894,12.0658,12.2796,904151.84949008,0
+VSH.US,D,20140512,000000,12.3772,12.712,12.3604,12.7032,1277323.2123751,0
+VSH.US,D,20140513,000000,12.712,12.712,12.4746,12.4845,1207139.2348561,0
+VSH.US,D,20140514,000000,12.4845,12.5308,12.3692,12.3849,762214.30094921,0
+VSH.US,D,20140515,000000,12.3417,12.3417,11.924,12.2137,1434448.0501826,0
+VSH.US,D,20140516,000000,12.2392,12.2392,12.0826,12.1456,894746.47160618,0
+VSH.US,D,20140519,000000,12.1082,12.3043,12.1004,12.2706,1300303.6450611,0
+VSH.US,D,20140520,000000,12.188,12.323,12.1279,12.2225,942207.89273282,0
+VSH.US,D,20140521,000000,12.2796,12.3417,12.1082,12.2137,1163589.614354,0
+VSH.US,D,20140522,000000,12.2314,12.3328,12.1978,12.3043,1099871.8341301,0
+VSH.US,D,20140523,000000,12.2973,12.4648,12.2609,12.4411,643411.50476593,0
+VSH.US,D,20140527,000000,12.5366,12.5366,12.4076,12.4588,800850.0582217,0
+VSH.US,D,20140528,000000,12.4943,12.5958,12.3692,12.5613,672785.0359552,0
+VSH.US,D,20140529,000000,12.6115,12.6953,12.5525,12.6479,617478.69309831,0
+VSH.US,D,20140530,000000,12.6479,12.6883,12.5613,12.6795,609221.57540295,0
+VSH.US,D,20140602,000000,12.7317,12.8529,12.5308,12.7406,1140653.8531519,0
+VSH.US,D,20140603,000000,12.712,13.0183,12.712,12.9602,1805917.8356353,0
+VSH.US,D,20140604,000000,12.91,12.9937,12.8607,12.9435,820152.20031248,0
+VSH.US,D,20140605,000000,12.9267,13.0026,12.6953,12.9849,1286358.0199949,0
+VSH.US,D,20140606,000000,12.9849,13.0656,12.9346,13.0558,902770.07927204,0
+VSH.US,D,20140609,000000,13.0656,13.2133,12.9937,13.174,1416630.2196707,0
+VSH.US,D,20140610,000000,13.174,13.2606,13.1001,13.2419,856412.24685005,0
+VSH.US,D,20140611,000000,13.2321,13.3198,13.1237,13.2773,795800.15001849,0
+VSH.US,D,20140612,000000,13.2508,13.2921,13.1001,13.1887,745832.0494882,0
+VSH.US,D,20140613,000000,13.1887,13.2055,13.0646,13.174,876490.04834316,0
+VSH.US,D,20140616,000000,13.1237,13.1405,12.8332,12.8666,1539082.8791411,0
+VSH.US,D,20140617,000000,12.9258,13.3198,12.8332,13.2232,1287967.2086764,0
+VSH.US,D,20140618,000000,13.2508,13.2508,12.909,13.0833,1041674.0279513,0
+VSH.US,D,20140619,000000,13.1316,13.1405,12.9681,13.0548,881317.61438786,0
+VSH.US,D,20140620,000000,13.0735,13.1316,12.9425,12.9602,1408788.3437233,0
+VSH.US,D,20140623,000000,13.0105,13.2921,13.0105,13.1493,1537490.9498966,0
+VSH.US,D,20140624,000000,13.1149,13.2833,12.8598,12.909,838018.76335233,0
+VSH.US,D,20140625,000000,12.9523,13.0548,12.8066,13.0449,965661.43704373,0
+VSH.US,D,20140626,000000,13.0262,13.0932,12.7642,12.909,824085.32141808,0
+VSH.US,D,20140627,000000,12.8932,13.0735,12.8932,12.9839,1661096.9458606,0
+VSH.US,D,20140630,000000,13.0016,13.2321,12.9523,13.2133,1705144.0442516,0
+VSH.US,D,20140701,000000,13.2232,13.5236,13.2133,13.3198,1457309.6973317,0
+VSH.US,D,20140702,000000,13.2921,13.438,13.2606,13.2606,804256.25886943,0
+VSH.US,D,20140703,000000,13.3453,13.4044,13.2508,13.3108,623085.97958934,0
+VSH.US,D,20140707,000000,13.3532,13.6359,13.2773,13.4892,1565281.6891902,0
+VSH.US,D,20140708,000000,13.4537,13.5818,13.0016,13.1641,1923383.5330844,0
+VSH.US,D,20140709,000000,13.1808,13.2321,13.0449,13.1956,999281.80498693,0
+VSH.US,D,20140710,000000,13.0646,13.0932,12.842,12.9839,1115463.1972738,0
+VSH.US,D,20140711,000000,13.0105,13.2773,12.9425,13.0262,1106142.0860528,0
+VSH.US,D,20140714,000000,13.1493,13.2055,12.909,12.9258,1177168.7301999,0
+VSH.US,D,20140715,000000,12.9336,13.0735,12.8932,12.9602,926769.83399979,0
+VSH.US,D,20140716,000000,13.0833,13.0833,12.8519,12.8765,1130142.8560414,0
+VSH.US,D,20140717,000000,12.8843,12.9523,12.6943,12.7199,1032967.149634,0
+VSH.US,D,20140718,000000,12.7199,12.8932,12.7022,12.8765,927282.5408037,0
+VSH.US,D,20140721,000000,12.8666,12.9927,12.7563,12.9769,874747.86047089,0
+VSH.US,D,20140722,000000,13.0646,13.1405,12.9523,13.0351,1238951.4229622,0
+VSH.US,D,20140723,000000,13.0646,13.0646,12.8066,12.8519,793502.61438039,0
+VSH.US,D,20140724,000000,12.8243,12.909,12.7967,12.8155,951070.10598289,0
+VSH.US,D,20140725,000000,12.7721,12.8332,12.6873,12.7563,1226521.5825657,0
+VSH.US,D,20140728,000000,12.7396,12.8332,12.576,12.7485,1297890.3696691,0
+VSH.US,D,20140729,000000,13.0833,13.3453,12.9258,12.9769,1698995.6236486,0
+VSH.US,D,20140730,000000,13.1069,13.1316,12.71,12.7879,1158737.6820454,0
+VSH.US,D,20140731,000000,12.646,12.7396,12.4717,12.5682,1314140.6372005,0
+VSH.US,D,20140801,000000,12.5682,12.583,12.2856,12.448,1439620.8049665,0
+VSH.US,D,20140804,000000,12.4914,12.583,12.4126,12.5426,921849.8792043,0
+VSH.US,D,20140805,000000,12.5092,12.6273,12.3811,12.5189,1280291.8355328,0
+VSH.US,D,20140806,000000,12.4559,12.7199,12.4214,12.6637,782217.98838949,0
+VSH.US,D,20140807,000000,12.7642,12.8243,12.4815,12.5289,1205856.9602158,0
+VSH.US,D,20140808,000000,12.5092,12.6185,12.4056,12.6185,998319.33756098,0
+VSH.US,D,20140811,000000,12.6873,12.8843,12.6637,12.7563,831116.00382807,0
+VSH.US,D,20140812,000000,12.71,12.8765,12.646,12.7642,778663.55963608,0
+VSH.US,D,20140813,000000,12.8519,12.9602,12.7485,12.909,613239.97843237,0
+VSH.US,D,20140814,000000,12.9002,13.0351,12.8843,12.9927,436596.74794159,0
+VSH.US,D,20140815,000000,13.0548,13.1316,12.9002,13.0646,725785.72108601,0
+VSH.US,D,20140818,000000,13.1316,13.302,13.1069,13.2321,887339.12736599,0
+VSH.US,D,20140819,000000,13.2508,13.3295,13.2055,13.2321,655917.48973722,0
+VSH.US,D,20140820,000000,13.2321,13.5316,13.1887,13.5147,1519561.4406749,0
+VSH.US,D,20140821,000000,13.5316,13.5905,13.438,13.5403,968245.27628322,0
+VSH.US,D,20140822,000000,13.5147,13.7777,13.4892,13.6073,1448985.5724105,0
+VSH.US,D,20140825,000000,13.7018,13.7018,13.4892,13.5483,558475.78494832,0
+VSH.US,D,20140826,000000,13.5738,13.7028,13.5236,13.6073,644576.00913043,0
+VSH.US,D,20140827,000000,13.6359,13.7028,13.5236,13.6439,828349.41760898,0
+VSH.US,D,20140828,000000,13.6073,13.7108,13.5571,13.6713,648000.48447612,0
+VSH.US,D,20140829,000000,13.7028,13.7876,13.6516,13.7028,709415.65275697,0
+VSH.US,D,20140902,000000,13.7462,13.9216,13.7285,13.8201,2160359.6636323,0
+VSH.US,D,20140903,000000,13.9019,13.9216,13.7285,13.8113,1004203.7903044,0
+VSH.US,D,20140904,000000,13.7964,13.9915,13.7619,13.829,2381083.4961269,0
+VSH.US,D,20140905,000000,13.829,13.8487,13.7285,13.7964,799958.6590656,0
+VSH.US,D,20140908,000000,13.7619,13.8665,13.6813,13.6881,1631841.184947,0
+VSH.US,D,20140909,000000,13.7196,13.7462,13.4113,13.4448,1313101.0099387,0
+VSH.US,D,20140910,000000,13.4969,13.6439,13.4291,13.5995,990217.55479828,0
+VSH.US,D,20140911,000000,13.5995,13.8665,13.5995,13.8487,2359398.5364742,0
+VSH.US,D,20140912,000000,13.8388,13.9216,13.3286,13.3779,2848062.9446897,0
+VSH.US,D,20140915,000000,13.3522,13.3779,12.9819,12.9908,2113994.7243834,0
+VSH.US,D,20140916,000000,12.9652,13.3355,12.9493,13.3355,1819449.2342143,0
+VSH.US,D,20140917,000000,13.3857,13.4625,13.2321,13.2912,1271082.4030214,0
+VSH.US,D,20140918,000000,13.3946,13.4812,13.2912,13.3689,990511.98048766,0
+VSH.US,D,20140919,000000,13.4448,13.4715,13.1129,13.1385,1256931.6952337,0
+VSH.US,D,20140922,000000,13.0429,13.0528,12.8125,12.9819,1159448.3647439,0
+VSH.US,D,20140923,000000,12.9652,13.0331,12.8735,12.8735,1265354.3004717,0
+VSH.US,D,20140924,000000,12.9306,12.9306,12.6756,12.6923,1499841.011053,0
+VSH.US,D,20140925,000000,12.6982,12.7071,12.3043,12.3338,1753346.6059066,0
+VSH.US,D,20140926,000000,12.3427,12.4017,12.2462,12.3515,1462071.2714116,0
+VSH.US,D,20140929,000000,12.2392,12.7159,12.1171,12.6756,2598822.4612879,0
+VSH.US,D,20140930,000000,12.642,12.6835,12.2392,12.2392,1306249.0134643,0
+VSH.US,D,20141001,000000,12.2462,12.2796,12.0423,12.0639,1898695.4314002,0
+VSH.US,D,20141002,000000,12.0186,12.2057,11.794,12.0915,1265597.9631112,0
+VSH.US,D,20141003,000000,12.1811,12.2462,11.9575,11.9654,897536.40882822,0
+VSH.US,D,20141006,000000,12.0343,12.0639,11.8265,11.93,1533934.4906211,0
+VSH.US,D,20141007,000000,11.8344,11.99,11.6473,11.6995,1318788.5020485,0
+VSH.US,D,20141008,000000,11.6896,11.8265,11.4079,11.794,1887806.7571984,0
+VSH.US,D,20141009,000000,11.7516,11.7596,11.4946,11.5133,1372165.8490096,0
+VSH.US,D,20141010,000000,11.2602,11.3734,10.8869,10.8956,3019284.681452,0
+VSH.US,D,20141013,000000,10.938,11.067,10.8238,10.8582,2408616.3591272,0
+VSH.US,D,20141014,000000,10.9775,11.1429,10.7322,10.9056,2939444.5565825,0
+VSH.US,D,20141015,000000,10.7145,10.9962,10.5943,10.9056,2194412.5327606,0
+VSH.US,D,20141016,000000,10.6446,11.2976,10.6012,11.2434,2347953.4992457,0
+VSH.US,D,20141017,000000,11.4167,11.5636,11.2523,11.2976,1260839.4348144,0
+VSH.US,D,20141020,000000,11.2434,11.5724,11.208,11.5636,1806590.9536768,0
+VSH.US,D,20141021,000000,11.6127,11.9654,11.5359,11.9388,972116.46646794,0
+VSH.US,D,20141022,000000,11.9832,11.9832,11.6552,11.6552,1006487.1122886,0
+VSH.US,D,20141023,000000,11.8039,11.9654,11.7073,11.8866,2536587.9773819,0
+VSH.US,D,20141024,000000,11.9043,11.9132,11.8177,11.8866,1225854.5560901,0
+VSH.US,D,20141027,000000,11.8177,11.861,11.6896,11.7438,1498813.5669232,0
+VSH.US,D,20141028,000000,11.7683,11.8955,11.1783,11.3064,4340306.7576959,0
+VSH.US,D,20141029,000000,11.3064,11.4306,11.1696,11.3232,3624638.1124532,0
+VSH.US,D,20141030,000000,11.2887,11.4227,11.2523,11.3587,2123001.1046951,0
+VSH.US,D,20141031,000000,11.4857,11.794,11.4306,11.5724,3536859.6618416,0
+VSH.US,D,20141103,000000,11.5724,11.8866,11.4857,11.6374,2388258.3455987,0
+VSH.US,D,20141104,000000,11.6473,11.8039,11.6374,11.725,1090042.0771491,0
+VSH.US,D,20141105,000000,11.7596,11.7871,11.5359,11.6896,1325846.5965055,0
+VSH.US,D,20141106,000000,11.664,11.9487,11.6374,11.8689,1383891.0982735,0
+VSH.US,D,20141107,000000,11.9132,12.0423,11.7683,11.8039,1376390.3500216,0
+VSH.US,D,20141110,000000,11.7773,11.8866,11.725,11.7349,2116747.0969485,0
+VSH.US,D,20141111,000000,11.7073,11.8512,11.6817,11.7438,895022.62259759,0
+VSH.US,D,20141112,000000,11.7073,11.8512,11.6896,11.8265,724331.86733712,0
+VSH.US,D,20141113,000000,11.8177,11.921,11.6374,11.6729,660068.89195735,0
+VSH.US,D,20141114,000000,11.6473,11.7871,11.6127,11.6817,802335.38506153,0
+VSH.US,D,20141117,000000,11.6817,11.7438,11.5034,11.5202,1407283.7269247,0
+VSH.US,D,20141118,000000,11.5724,11.9832,11.5202,11.794,1413256.5073748,0
+VSH.US,D,20141119,000000,11.8177,11.8344,11.5902,11.6552,627585.61633172,0
+VSH.US,D,20141120,000000,11.5902,11.8344,11.5202,11.8127,551047.12022718,0
+VSH.US,D,20141121,000000,11.9487,12.0817,11.794,11.8127,1110861.0191706,0
+VSH.US,D,20141124,000000,11.8689,12.051,11.7152,12.0106,1404443.0266527,0
+VSH.US,D,20141125,000000,12.0106,12.0186,11.8039,11.9832,771218.65073898,0
+VSH.US,D,20141126,000000,11.9832,12.0275,11.8866,12.0186,566717.67372872,0
+VSH.US,D,20141128,000000,12.051,12.051,11.9043,11.931,455460.29728132,0
+VSH.US,D,20141201,000000,11.8512,11.9398,11.5892,11.725,1195338.8562782,0
+VSH.US,D,20141202,000000,11.7773,11.931,11.6886,11.8177,1383881.9609246,0
+VSH.US,D,20141203,000000,11.7871,12.3879,11.7773,12.3545,1562064.3270881,0
+VSH.US,D,20141204,000000,12.3545,12.4795,12.0826,12.1004,1111385.9091065,0
+VSH.US,D,20141205,000000,12.1653,12.3801,12.1191,12.3643,774935.52125204,0
+VSH.US,D,20141208,000000,12.2913,12.4126,11.9497,12.0275,1001851.4305724,0
+VSH.US,D,20141209,000000,11.8787,12.2077,11.8127,12.19,1604377.3596947,0
+VSH.US,D,20141210,000000,12.1092,12.2077,11.6364,11.6463,2088921.8387809,0
+VSH.US,D,20141211,000000,11.7773,11.8787,11.5626,11.6029,1240222.5297313,0
+VSH.US,D,20141212,000000,11.5192,11.596,11.3036,11.3036,1095460.5250945,0
+VSH.US,D,20141215,000000,11.397,11.5192,11.2946,11.329,1586951.4199279,0
+VSH.US,D,20141216,000000,11.3036,11.535,11.2149,11.3577,1511612.9623228,0
+VSH.US,D,20141217,000000,11.3892,11.7516,11.2414,11.7438,1569361.0078795,0
+VSH.US,D,20141218,000000,11.9398,12.0826,11.8512,12.0826,1264945.1502896,0
+VSH.US,D,20141219,000000,12.0925,12.19,11.9664,12.1466,2281945.2902107,0
+VSH.US,D,20141222,000000,12.1092,12.3268,12.058,12.317,1189794.5159691,0
+VSH.US,D,20141223,000000,12.3357,12.4618,12.2629,12.3072,1180007.39995,0
+VSH.US,D,20141224,000000,12.2993,12.3879,12.2245,12.2629,385967.71250173,0
+VSH.US,D,20141226,000000,12.2913,12.4126,12.2245,12.3732,396633.02928395,0
+VSH.US,D,20141229,000000,12.3643,12.4894,12.2726,12.3268,709624.79652252,0
+VSH.US,D,20141230,000000,12.2549,12.3357,12.183,12.2816,1041653.7227314,0
+VSH.US,D,20141231,000000,12.3643,12.3732,12.1466,12.1743,976400.8678788,0
+VSH.US,D,20150102,000000,12.2472,12.2913,11.9664,12.1191,901473.59097781,0
+VSH.US,D,20150105,000000,12.0353,12.1092,11.8512,11.8787,1195008.896454,0
+VSH.US,D,20150106,000000,11.9043,11.922,11.4286,11.5793,1732325.6269465,0
+VSH.US,D,20150107,000000,11.6364,11.6807,11.4739,11.596,1202884.2760142,0
+VSH.US,D,20150108,000000,11.725,11.8039,11.6729,11.794,2374728.9775415,0
+VSH.US,D,20150109,000000,11.8039,11.8344,11.6463,11.794,918981.76688542,0
+VSH.US,D,20150112,000000,11.7683,11.8177,11.527,11.6118,1085829.7592691,0
+VSH.US,D,20150113,000000,11.6985,11.931,11.4463,11.5527,845309.35257776,0
+VSH.US,D,20150114,000000,11.5192,11.5527,11.3036,11.5113,622341.79327792,0
+VSH.US,D,20150115,000000,11.5439,11.596,11.3223,11.3577,754170.38806339,0
+VSH.US,D,20150116,000000,11.3036,11.5015,11.2227,11.4926,592769.27093308,0
+VSH.US,D,20150120,000000,11.5527,11.5527,11.2857,11.4149,341064.74908963,0
+VSH.US,D,20150121,000000,11.1923,11.5793,10.9106,11.535,1631377.210671,0
+VSH.US,D,20150122,000000,11.5192,11.6029,11.2582,11.5793,1798276.9813656,0
+VSH.US,D,20150123,000000,11.5626,11.7871,11.5015,11.535,1888893.0864661,0
+VSH.US,D,20150126,000000,11.535,11.8512,11.5192,11.8265,1084326.1577312,0
+VSH.US,D,20150127,000000,11.6807,11.8955,11.664,11.861,1690979.1228097,0
+VSH.US,D,20150128,000000,11.9575,12.0353,11.7349,11.794,891803.22997347,0
+VSH.US,D,20150129,000000,11.8127,11.9043,11.4837,11.8127,1385337.8451955,0
+VSH.US,D,20150130,000000,11.7438,11.8787,11.5714,11.7152,1317996.5984702,0
+VSH.US,D,20150202,000000,11.7438,11.7596,11.2857,11.5113,1791016.8499701,0
+VSH.US,D,20150203,000000,11.535,11.7596,11.4739,11.6807,2088196.9424284,0
+VSH.US,D,20150204,000000,11.6729,11.8344,11.6364,11.7438,1628989.3168041,0
+VSH.US,D,20150205,000000,11.6985,11.9043,11.596,11.6118,1367488.5415926,0
+VSH.US,D,20150206,000000,11.6364,11.9043,11.596,11.725,2064738.3218126,0
+VSH.US,D,20150209,000000,11.6364,11.8344,11.5714,11.5892,1629827.9223883,0
+VSH.US,D,20150210,000000,11.725,11.725,11.4286,11.5192,2830972.0410522,0
+VSH.US,D,20150211,000000,11.5439,11.794,11.466,11.6542,1730446.3788394,0
+VSH.US,D,20150212,000000,11.7349,11.9575,11.6118,11.8689,2819012.2664978,0
+VSH.US,D,20150213,000000,11.861,12.2629,11.794,12.2412,1150425.7402561,0
+VSH.US,D,20150217,000000,12.2077,12.3268,12.0727,12.1743,1199876.0576775,0
+VSH.US,D,20150218,000000,12.1289,12.317,12.1289,12.2816,1234260.9171521,0
+VSH.US,D,20150219,000000,12.2412,12.3801,12.183,12.3545,860895.63941646,0
+VSH.US,D,20150220,000000,12.3545,12.3959,12.1988,12.317,973384.52745424,0
+VSH.US,D,20150223,000000,12.2993,12.3801,12.1988,12.3801,962670.47814412,0
+VSH.US,D,20150224,000000,12.3801,12.5682,12.3643,12.5426,784943.96416867,0
+VSH.US,D,20150225,000000,12.5179,12.5682,12.2913,12.3643,661683.15694391,0
+VSH.US,D,20150226,000000,12.3801,12.4795,12.317,12.3801,731625.50234553,0
+VSH.US,D,20150227,000000,12.3357,12.3732,12.1988,12.2472,839588.35685497,0
+VSH.US,D,20150302,000000,12.317,12.5583,12.2726,12.5505,1081507.7932013,0
+VSH.US,D,20150303,000000,12.5082,12.5082,12.317,12.3545,858182.86203026,0
+VSH.US,D,20150304,000000,12.2726,12.3456,12.1988,12.2913,679617.7424706,0
+VSH.US,D,20150305,000000,12.3268,12.4036,12.2913,12.3732,561852.54302711,0
+VSH.US,D,20150306,000000,12.317,12.3959,12.0925,12.2145,811565.12279282,0
+VSH.US,D,20150309,000000,12.2077,12.2472,12.0727,12.0727,770595.28048631,0
+VSH.US,D,20150310,000000,11.9752,12.0727,11.8344,11.8413,829848.95810277,0
+VSH.US,D,20150311,000000,11.9033,11.9033,11.6345,11.6532,1816682.6479953,0
+VSH.US,D,20150312,000000,11.6345,11.8117,11.5872,11.7419,1448117.5242573,0
+VSH.US,D,20150313,000000,11.7132,11.7862,11.533,11.7664,1148766.8037857,0
+VSH.US,D,20150316,000000,11.8344,11.8856,11.7576,11.8344,735632.73750398,0
+VSH.US,D,20150317,000000,11.7664,11.8679,11.6965,11.86,1452054.706407,0
+VSH.US,D,20150318,000000,11.794,12.0353,11.7419,11.9575,799649.00446127,0
+VSH.US,D,20150319,000000,11.9388,11.9654,11.8255,11.86,473558.33982867,0
+VSH.US,D,20150320,000000,11.93,12.0925,11.8945,12.0433,1137079.1191786,0
+VSH.US,D,20150323,000000,12.051,12.0925,11.8777,11.8777,670116.9300529,0
+VSH.US,D,20150324,000000,11.8777,12.0275,11.86,11.8856,2595268.0325345,0
+VSH.US,D,20150325,000000,11.8777,11.921,11.5409,11.5409,1449506.4013025,0
+VSH.US,D,20150326,000000,11.4433,11.6532,11.3783,11.5251,1033476.8106549,0
+VSH.US,D,20150327,000000,11.4995,11.6443,11.403,11.5872,928140.43634687,0
+VSH.US,D,20150330,000000,11.6443,11.8502,11.6443,11.8413,784366.2806609,0
+VSH.US,D,20150331,000000,11.7664,12.0433,11.7231,11.9388,1976739.5595645,0
+VSH.US,D,20150401,000000,11.8945,12.0186,11.8117,11.9752,2327521.3716644,0
+VSH.US,D,20150402,000000,11.9832,12.051,11.86,11.9832,1485390.8012708,0
+VSH.US,D,20150406,000000,11.8856,12.051,11.794,12.0275,1824326.548048,0
+VSH.US,D,20150407,000000,11.991,12.051,11.8344,11.86,1043541.0929264,0
+VSH.US,D,20150408,000000,11.8679,11.9487,11.8029,11.8856,1007085.1010163,0
+VSH.US,D,20150409,000000,11.8344,12.0009,11.8344,11.8856,1242953.5818155,0
+VSH.US,D,20150410,000000,11.8856,12.0433,11.8502,11.9575,793049.80797536,0
+VSH.US,D,20150413,000000,11.93,11.9832,11.8502,11.8679,673935.32666574,0
+VSH.US,D,20150414,000000,11.8945,11.9654,11.7329,11.7576,860422.52779148,0
+VSH.US,D,20150415,000000,11.7862,11.9132,11.7496,11.7862,887889.39882682,0
+VSH.US,D,20150416,000000,11.7231,11.7862,11.6443,11.7419,543386.97599854,0
+VSH.US,D,20150417,000000,11.6266,11.6266,11.4719,11.5409,738526.2313478,0
+VSH.US,D,20150420,000000,11.6187,11.6709,11.4345,11.463,2108253.4234407,0
+VSH.US,D,20150421,000000,11.5409,11.5872,11.4119,11.4119,1563107.0001328,0
+VSH.US,D,20150422,000000,11.4119,11.6345,11.3094,11.6266,1826401.7415275,0
+VSH.US,D,20150423,000000,11.5497,11.595,11.2375,11.2996,2944042.6736416,0
+VSH.US,D,20150424,000000,11.2829,11.2996,11.0296,11.0386,2087015.1786269,0
+VSH.US,D,20150427,000000,11.0583,11.1104,10.9696,11.0583,2538084.4720926,0
+VSH.US,D,20150428,000000,11.0947,11.2277,11.077,11.211,1514908.4995218,0
+VSH.US,D,20150429,000000,11.1449,11.211,11.0296,11.068,1205723.961025,0
+VSH.US,D,20150430,000000,11.0041,11.0947,10.8859,10.9528,1745148.373349,0
+VSH.US,D,20150501,000000,10.9874,11.068,10.8761,11.0386,1844006.3672299,0
+VSH.US,D,20150504,000000,11.077,11.2552,11.0386,11.1803,1729870.7258537,0
+VSH.US,D,20150505,000000,10.5677,11.211,10.5677,10.9617,2472216.3690754,0
+VSH.US,D,20150506,000000,11.0296,11.0583,10.7214,10.807,1331289.4107149,0
+VSH.US,D,20150507,000000,10.7893,11.0483,10.7401,11.0209,1337396.2056169,0
+VSH.US,D,20150508,000000,11.1272,11.1803,11.077,11.1361,1091122.3148509,0
+VSH.US,D,20150511,000000,11.1193,11.1538,11.0119,11.077,1373917.1742309,0
+VSH.US,D,20150512,000000,11.0209,11.077,10.9233,11.0483,1189107.1842736,0
+VSH.US,D,20150513,000000,11.0483,11.1716,11.0386,11.1006,773720.25383764,0
+VSH.US,D,20150514,000000,11.1952,11.2552,11.1006,11.2375,831020.56929427,0
+VSH.US,D,20150515,000000,11.211,11.2631,11.1193,11.1449,817766.33696758,0
+VSH.US,D,20150518,000000,11.1193,11.2996,11.1006,11.2552,734359.6002127,0
+VSH.US,D,20150519,000000,11.211,11.2996,11.1883,11.2197,728225.39326379,0
+VSH.US,D,20150520,000000,11.203,11.2552,11.1538,11.1716,582486.70754704,0
+VSH.US,D,20150521,000000,11.1538,11.2552,11.1006,11.1449,1352267.7487132,0
+VSH.US,D,20150522,000000,11.1449,11.2197,11.1104,11.203,657497.23584985,0
+VSH.US,D,20150526,000000,11.1538,11.1952,10.946,11.0209,1794449.4474037,0
+VSH.US,D,20150527,000000,11.0848,11.2375,10.9528,11.2197,1637034.2449509,0
+VSH.US,D,20150528,000000,11.2197,11.2729,11.1449,11.2631,944717.61791946,0
+VSH.US,D,20150529,000000,11.2729,11.2996,11.1193,11.2464,1050375.8299638,0
+VSH.US,D,20150601,000000,11.2631,11.3183,11.0483,11.0583,1728176.2552483,0
+VSH.US,D,20150602,000000,11.0041,11.1952,10.9233,11.1538,1087139.4459562,0
+VSH.US,D,20150603,000000,11.1803,11.4808,11.1616,11.2829,3943370.1653735,0
+VSH.US,D,20150604,000000,11.2197,11.2375,10.9874,11.0041,1394289.4014133,0
+VSH.US,D,20150605,000000,10.9528,11.0209,10.8387,10.9528,1316270.6547739,0
+VSH.US,D,20150608,000000,10.9528,10.9775,10.8228,10.8387,3130413.1197527,0
+VSH.US,D,20150609,000000,10.8474,10.8859,10.6928,10.6928,1159311.3045091,0
+VSH.US,D,20150610,000000,10.7479,10.8859,10.6583,10.6928,1445510.334015,0
+VSH.US,D,20150611,000000,10.7027,10.7893,10.675,10.7893,1113671.2616127,0
+VSH.US,D,20150612,000000,10.7204,10.7726,10.6406,10.7637,1371497.807273,0
+VSH.US,D,20150615,000000,10.7204,10.7993,10.556,10.7292,1327835.4928003,0
+VSH.US,D,20150616,000000,10.7391,10.7893,10.684,10.6928,919092.43033418,0
+VSH.US,D,20150617,000000,10.6928,10.7726,10.546,10.6071,1854544.7763874,0
+VSH.US,D,20150618,000000,10.6239,10.7569,10.616,10.6583,935682.81029976,0
+VSH.US,D,20150619,000000,10.6583,10.6683,10.556,10.6239,1481630.2745349,0
+VSH.US,D,20150622,000000,10.675,10.7105,10.5914,10.675,1399721.0477518,0
+VSH.US,D,20150623,000000,10.684,10.7292,10.616,10.684,921367.63023033,0
+VSH.US,D,20150624,000000,10.6683,10.6928,10.5303,10.5815,2120201.014863,0
+VSH.US,D,20150625,000000,10.6239,10.6327,10.4249,10.4486,1439467.5005558,0
+VSH.US,D,20150626,000000,10.4486,10.4771,10.2594,10.4062,13283524.637004,0
+VSH.US,D,20150629,000000,10.3402,10.356,10.1659,10.1984,3057037.1616564,0
+VSH.US,D,20150630,000000,10.2781,10.288,10.0506,10.1403,2443627.6346374,0
+VSH.US,D,20150701,000000,10.2397,10.2496,10.088,10.1403,1782887.6551605,0
+VSH.US,D,20150702,000000,10.1216,10.1984,10.0782,10.096,1370228.7310257,0
+VSH.US,D,20150706,000000,10.0093,10.1047,9.87727,9.99056,3385709.6350066,0
+VSH.US,D,20150707,000000,9.97374,10.0782,9.77483,10.026,2515352.7783512,0
+VSH.US,D,20150708,000000,9.91269,10.0782,9.78369,10.0693,3215443.2588431,0
+VSH.US,D,20150709,000000,10.2131,10.2594,10.1314,10.1984,4427723.7753921,0
+VSH.US,D,20150710,000000,10.2683,10.356,10.2496,10.3313,2378836.7235387,0
+VSH.US,D,20150713,000000,10.3658,10.3826,10.2781,10.356,2518000.5790336,0
+VSH.US,D,20150714,000000,10.3402,10.416,10.3156,10.4062,1258402.8084195,0
+VSH.US,D,20150715,000000,10.3826,10.4397,10.3244,10.356,3060914.4434071,0
+VSH.US,D,20150716,000000,10.3727,10.3727,10.3057,10.3313,1949816.8684239,0
+VSH.US,D,20150717,000000,10.3244,10.3244,10.1314,10.1747,1669988.6016796,0
+VSH.US,D,20150720,000000,10.158,10.158,10.0181,10.0417,1966868.1768826,0
+VSH.US,D,20150721,000000,10.026,10.096,9.95408,10.0417,1514810.0192049,0
+VSH.US,D,20150722,000000,9.89499,10.0339,9.8615,10.0093,1869404.1363518,0
+VSH.US,D,20150723,000000,10.0004,10.1491,9.99056,10.0339,1319879.9076212,0
+VSH.US,D,20150724,000000,9.96398,9.9817,9.73937,9.81028,2118359.331413,0
+VSH.US,D,20150727,000000,9.73937,9.81817,9.59359,9.71081,1230717.6562697,0
+VSH.US,D,20150728,000000,9.72951,9.90387,9.67732,9.84377,1466654.1595558,0
+VSH.US,D,20150729,000000,9.82703,10.0181,9.77483,9.96398,853195.90000891,0
+VSH.US,D,20150730,000000,9.93932,10.0181,9.89499,9.9817,1350299.1576383,0
+VSH.US,D,20150731,000000,10.026,10.0594,9.93932,9.96398,1344194.3932583,0
+VSH.US,D,20150803,000000,9.93932,9.9817,9.77483,9.8024,1407835.0136464,0
+VSH.US,D,20150804,000000,9.62807,9.70391,9.21861,9.36706,5391864.3514612,0
+VSH.US,D,20150805,000000,9.22866,9.43599,8.84492,9.42024,5541975.7662955,0
+VSH.US,D,20150806,000000,9.38281,9.42024,9.14957,9.21192,2124042.7624789,0
+VSH.US,D,20150807,000000,9.16809,9.26708,9.08762,9.14002,1476101.1631406,0
+VSH.US,D,20150810,000000,9.21192,9.52365,9.20423,9.47736,1706278.0907861,0
+VSH.US,D,20150811,000000,9.40152,9.42024,9.29436,9.35818,1197227.2417342,0
+VSH.US,D,20150812,000000,9.22866,9.34952,9.0954,9.31426,2095317.9830672,0
+VSH.US,D,20150813,000000,9.32302,9.44585,9.18493,9.20423,875774.28933969,0
+VSH.US,D,20150814,000000,9.17656,9.26708,9.13036,9.25201,1210211.4146354,0
+VSH.US,D,20150817,000000,9.20423,9.40152,9.15922,9.28461,2086219.2140047,0
+VSH.US,D,20150818,000000,9.30411,9.30411,9.07924,9.1219,905153.91209495,0
+VSH.US,D,20150819,000000,9.07924,9.19439,8.89731,9.0954,2324687.7782195,0
+VSH.US,D,20150820,000000,9.01108,9.07047,8.75007,8.75893,1061945.7442952,0
+VSH.US,D,20150821,000000,8.63738,8.79203,8.51614,8.60981,2403950.2195812,0
+VSH.US,D,20150824,000000,8.20292,8.61926,8.00317,8.15968,3395261.2104741,0
+VSH.US,D,20150825,000000,8.40296,8.41183,8.11624,8.1245,2106723.4251169,0
+VSH.US,D,20150826,000000,8.28988,8.56785,8.16815,8.53239,2024239.560609,0
+VSH.US,D,20150827,000000,8.62842,8.75893,8.55869,8.72465,2038754.7470951,0
+VSH.US,D,20150828,000000,8.68033,8.76661,8.53239,8.59188,1775630.569548,0
+VSH.US,D,20150831,000000,8.57691,8.72554,8.49742,8.62842,1931934.0612082,0
+VSH.US,D,20150901,000000,8.47142,8.58489,8.32289,8.34022,1587613.3700985,0
+VSH.US,D,20150902,000000,8.45339,8.51525,8.33165,8.50638,1152835.9698649,0
+VSH.US,D,20150903,000000,8.49742,8.75893,8.44442,8.65492,1766929.7827964,0
+VSH.US,D,20150904,000000,8.50638,8.63738,8.47949,8.60104,1798187.6383978,0
+VSH.US,D,20150908,000000,8.75893,8.91673,8.69984,8.89071,2352394.2508502,0
+VSH.US,D,20150909,000000,8.92628,9.02073,8.72554,8.75105,1888644.3475217,0
+VSH.US,D,20150910,000000,8.75893,8.82818,8.66368,8.70692,1707573.5638193,0
+VSH.US,D,20150911,000000,8.65492,8.71618,8.54165,8.64556,1425589.8979766,0
+VSH.US,D,20150914,000000,8.68122,8.69048,8.55061,8.55869,789859.85792017,0
+VSH.US,D,20150915,000000,8.58489,8.88254,8.56785,8.8658,1277993.2846338,0
+VSH.US,D,20150916,000000,8.8658,8.97897,8.81911,8.93464,1027567.9916475,0
+VSH.US,D,20150917,000000,8.91673,9.06387,8.8658,8.88254,1038280.0104356,0
+VSH.US,D,20150918,000000,8.75893,8.80158,8.60981,8.64556,1306162.7162795,0
+VSH.US,D,20150921,000000,8.69984,8.7673,8.55061,8.59188,860737.2587008,0
+VSH.US,D,20150922,000000,8.46285,8.54165,8.35785,8.39302,784587.60755844,0
+VSH.US,D,20150923,000000,8.40208,8.43566,8.23522,8.23522,1031460.5023132,0
+VSH.US,D,20150924,000000,8.15692,8.27029,8.07802,8.23522,1284125.4610607,0
+VSH.US,D,20150925,000000,8.30535,8.37528,8.18292,8.31392,2114912.5203253,0
+VSH.US,D,20150928,000000,8.23522,8.31392,8.10442,8.12176,1200809.0825345,0
+VSH.US,D,20150929,000000,8.13929,8.24449,8.10442,8.19188,1607311.4639785,0
+VSH.US,D,20150930,000000,8.30535,8.49742,8.26182,8.46285,3702296.4414384,0
+VSH.US,D,20151001,000000,8.45339,8.48846,8.18292,8.32289,1315323.416263,0
+VSH.US,D,20151002,000000,8.23522,8.58489,8.18292,8.56785,1637081.9622177,0
+VSH.US,D,20151005,000000,8.65492,9.00556,8.58489,8.94303,1498234.8681543,0
+VSH.US,D,20151006,000000,8.94303,9.09904,8.8658,9.04624,1499217.6408003,0
+VSH.US,D,20151007,000000,9.08111,9.27092,8.97897,9.1805,1594141.4983146,0
+VSH.US,D,20151008,000000,9.1342,9.27092,9.04624,9.20719,1010968.474333,0
+VSH.US,D,20151009,000000,9.08111,9.27979,9.07343,9.23939,1929068.9946723,0
+VSH.US,D,20151012,000000,9.23939,9.25585,9.02073,9.08111,956113.92262012,0
+VSH.US,D,20151013,000000,9.00556,9.18877,8.9704,9.1805,1172074.1505129,0
+VSH.US,D,20151014,000000,9.1805,9.47442,9.09904,9.40743,1760287.9453487,0
+VSH.US,D,20151015,000000,9.44191,9.44191,9.25585,9.37886,1161655.5421531,0
+VSH.US,D,20151016,000000,9.37886,9.46555,9.27092,9.39758,871383.28552406,0
+VSH.US,D,20151019,000000,9.37886,9.45766,9.33682,9.37886,803377.0428453,0
+VSH.US,D,20151020,000000,9.37098,9.52957,9.34459,9.40743,810278.78710857,0
+VSH.US,D,20151021,000000,9.45766,9.46555,9.17173,9.1805,771075.49893829,0
+VSH.US,D,20151022,000000,9.27979,9.43304,9.24817,9.27979,1400624.6300398,0
+VSH.US,D,20151023,000000,9.1342,9.33682,9.06387,9.27979,1892655.643724,0
+VSH.US,D,20151026,000000,9.22295,9.27979,8.84689,8.97897,1786279.6421543,0
+VSH.US,D,20151027,000000,8.91673,9.06387,8.85635,9.0553,1929638.556092,0
+VSH.US,D,20151028,000000,9.07343,9.37098,9.03767,9.36312,1550284.2537302,0
+VSH.US,D,20151029,000000,9.27979,9.37886,9.22295,9.35346,2130482.5629882,0
+VSH.US,D,20151030,000000,9.38872,9.41629,9.20719,9.25585,1452957.273434,0
+VSH.US,D,20151102,000000,9.24817,9.45176,9.20719,9.43304,1436342.5272046,0
+VSH.US,D,20151103,000000,9.84377,10.1413,9.60935,10.1047,3017555.6919726,0
+VSH.US,D,20151104,000000,10.1826,10.1826,10.0417,10.0693,2059207.1798964,0
+VSH.US,D,20151105,000000,10.0782,10.3254,10.0506,10.2989,2477439.8869092,0
+VSH.US,D,20151106,000000,10.2703,10.3924,10.2141,10.3836,1338104.8577933,0
+VSH.US,D,20151109,000000,10.3481,10.3836,10.1669,10.1984,1212570.8811944,0
+VSH.US,D,20151110,000000,10.1501,10.2319,10.0594,10.096,1680590.9722799,0
+VSH.US,D,20151111,000000,10.1226,10.1413,10.026,10.0417,1158792.5061393,0
+VSH.US,D,20151112,000000,10.0093,10.0093,9.85165,9.87627,1399710.8951418,0
+VSH.US,D,20151113,000000,9.80931,9.9216,9.70194,9.71868,870466.50484303,0
+VSH.US,D,20151116,000000,9.71868,9.90387,9.6852,9.87627,1027567.9916475,0
+VSH.US,D,20151117,000000,9.89499,10.0093,9.78171,9.91169,1600442.2080671,0
+VSH.US,D,20151118,000000,9.97374,10.2604,9.89499,10.2417,1723875.6096615,0
+VSH.US,D,20151119,000000,10.2516,10.3077,10.1501,10.2604,1130281.9467981,0
+VSH.US,D,20151120,000000,10.3333,10.4259,10.2703,10.4003,1184783.1876837,0
+VSH.US,D,20151123,000000,10.3668,10.4604,10.29,10.4604,1699369.2396958,0
+VSH.US,D,20151124,000000,10.4003,10.4515,10.2989,10.2989,1306162.7162795,0
+VSH.US,D,20151125,000000,10.2703,10.3836,10.2604,10.3836,738326.22493122,0
+VSH.US,D,20151127,000000,10.3747,10.4702,10.3333,10.3836,428018.80777092,0
+VSH.US,D,20151130,000000,10.4259,10.4604,10.3668,10.4091,1148944.4744603,0
+VSH.US,D,20151201,000000,10.4604,10.5864,10.4003,10.5608,1202063.9451279,0
+VSH.US,D,20151202,000000,10.5353,10.5953,10.3836,10.4003,718599.70374335,0
+VSH.US,D,20151203,000000,10.5156,10.551,10.2053,10.2594,1185394.3748045,0
+VSH.US,D,20151204,000000,10.289,10.4801,10.2506,10.4091,900607.57334666,0
+VSH.US,D,20151207,000000,10.3747,10.419,10.2407,10.3156,1036639.3486632,0
+VSH.US,D,20151208,000000,10.1895,10.3156,10.1481,10.2791,1245945.5559761,0
+VSH.US,D,20151209,000000,10.289,10.4337,10.1403,10.2407,1168565.4085044,0
+VSH.US,D,20151210,000000,10.2407,10.5353,10.2407,10.4003,1346181.2590311,0
+VSH.US,D,20151211,000000,10.1747,10.3254,10.1206,10.1747,1235215.2624901,0
+VSH.US,D,20151214,000000,10.1984,10.2791,9.97971,10.1038,1408011.66906,0
+VSH.US,D,20151215,000000,10.1659,10.4337,10.1659,10.419,1509557.0588022,0
+VSH.US,D,20151216,000000,10.4899,10.5353,10.2693,10.4899,1266548.2474051,0
+VSH.US,D,20151217,000000,10.4899,10.551,10.2594,10.2594,1529608.4635094,0
+VSH.US,D,20151218,000000,10.1895,10.2594,9.86446,10.0083,2771547.7995881,0
+VSH.US,D,20151221,000000,10.0673,10.1117,9.89204,10.0773,1777401.1847282,0
+VSH.US,D,20151222,000000,10.1206,10.2693,10.0171,10.2407,1193551.996922,0
+VSH.US,D,20151223,000000,10.3333,10.4899,10.2693,10.4427,1461366.6802791,0
+VSH.US,D,20151224,000000,10.4427,10.551,10.3747,10.4978,787066.87491513,0
+VSH.US,D,20151228,000000,10.4337,10.4466,10.2594,10.4259,1153346.6461469,0
+VSH.US,D,20151229,000000,10.5156,10.813,10.4899,10.7963,1536719.3515381,0
+VSH.US,D,20151230,000000,10.7628,10.813,10.6376,10.6997,1186146.6832039,0
+VSH.US,D,20151231,000000,10.6997,10.7873,10.5795,10.5795,1452421.2156272,0
+VSH.US,D,20160104,000000,10.3747,10.3747,10.1403,10.2791,1930105.576151,0
+VSH.US,D,20160105,000000,10.289,10.3333,10.086,10.1895,1568086.8553272,0
+VSH.US,D,20160106,000000,10.0486,10.0576,9.77777,9.84082,2223191.1210052,0
+VSH.US,D,20160107,000000,9.61231,9.79649,9.47835,9.47835,3674608.2435055,0
+VSH.US,D,20160108,000000,9.51479,9.64678,9.25102,9.25782,1796059.6513464,0
+VSH.US,D,20160111,000000,9.33966,9.42024,9.24136,9.36606,2625493.3677009,0
+VSH.US,D,20160112,000000,9.47048,9.52465,9.13233,9.32203,1268312.7710193,0
+VSH.US,D,20160113,000000,9.34853,9.44585,8.9712,9.02163,4067187.3356251,0
+VSH.US,D,20160114,000000,9.08289,9.43206,8.9451,9.30312,2935414.9856821,0
+VSH.US,D,20160115,000000,8.99807,9.16513,8.88353,9.0754,1497406.4151801,0
+VSH.US,D,20160119,000000,9.21576,9.21576,8.93554,9.04772,1582699.506869,0
+VSH.US,D,20160120,000000,8.92628,9.26609,8.73824,9.16513,1489106.6565229,0
+VSH.US,D,20160121,000000,9.25782,9.40152,9.08289,9.25782,1784857.2614962,0
+VSH.US,D,20160122,000000,9.42024,9.47048,9.23742,9.36606,1595171.9882273,0
+VSH.US,D,20160125,000000,9.29338,9.34853,9.11893,9.16513,1301382.8675018,0
+VSH.US,D,20160126,000000,9.20995,9.75119,9.20995,9.65564,3057433.1134455,0
+VSH.US,D,20160127,000000,9.61231,9.66352,9.41138,9.45471,1603313.366169,0
+VSH.US,D,20160128,000000,9.53942,9.60442,9.40152,9.47835,1164487.1050762,0
+VSH.US,D,20160129,000000,9.54731,10.0673,9.53253,10.0576,2140760.0500692,0
+VSH.US,D,20160201,000000,9.95308,10.1403,9.76891,10.0083,2047694.1201809,0
+VSH.US,D,20160202,000000,9.85757,10.0083,9.80634,9.91863,2288874.4465209,0
+VSH.US,D,20160203,000000,9.99842,10.0576,9.60442,9.72361,1952564.164684,0
+VSH.US,D,20160204,000000,9.73345,10.0171,9.71967,10.0083,2521498.1531711,0
+VSH.US,D,20160205,000000,9.94427,10.0398,9.60442,9.61231,1298116.7728717,0
+VSH.US,D,20160208,000000,9.47835,9.567,9.0754,9.32203,2630783.8927607,0
+VSH.US,D,20160209,000000,9.50494,9.86446,9.23447,9.75907,2522665.7033185,0
+VSH.US,D,20160210,000000,9.91863,10.1304,9.81423,9.85757,1937748.4609427,0
+VSH.US,D,20160211,000000,9.69898,9.9304,9.57586,9.86446,1517291.3170837,0
+VSH.US,D,20160212,000000,9.961,10.0171,9.76891,9.82309,3708880.4090094,0
+VSH.US,D,20160216,000000,9.961,10.2053,9.91863,10.1206,1483200.8832984,0
+VSH.US,D,20160217,000000,10.2407,10.3836,10.1747,10.2791,2342715.7677579,0
+VSH.US,D,20160218,000000,10.3481,10.4978,10.2131,10.3067,1626787.2156998,0
+VSH.US,D,20160219,000000,10.2791,10.4427,10.1403,10.289,1000640.224202,0
+VSH.US,D,20160222,000000,10.419,10.4899,10.3481,10.4091,1113440.7973661,0
+VSH.US,D,20160223,000000,10.3481,10.4091,10.0398,10.158,1403073.4395667,0
+VSH.US,D,20160224,000000,10.0576,10.2092,9.89204,10.1747,1995533.0558953,0
+VSH.US,D,20160225,000000,10.1826,10.1984,10.024,10.158,1378785.3507154,0
+VSH.US,D,20160226,000000,10.2131,10.4801,10.1895,10.3422,1368337.2997868,0
+VSH.US,D,20160229,000000,10.3579,10.543,10.2979,10.3924,1230704.4578767,0
+VSH.US,D,20160301,000000,10.4978,10.7076,10.4337,10.6908,1133527.7362082,0
+VSH.US,D,20160302,000000,10.6721,10.7628,10.5707,10.745,1463122.0665444,0
+VSH.US,D,20160303,000000,10.7549,10.805,10.551,10.6633,1209245.9014265,0
+VSH.US,D,20160304,000000,10.6721,10.7628,10.5027,10.5795,1789968.0853593,0
+VSH.US,D,20160307,000000,10.5353,10.6997,10.4899,10.6997,1968807.3253885,0
+VSH.US,D,20160308,000000,10.6543,10.6633,10.419,10.4259,1341907.0102302,0
+VSH.US,D,20160309,000000,10.5007,10.549,10.4249,10.4732,1333289.4748806,0
+VSH.US,D,20160310,000000,10.544,10.5737,10.2141,10.3687,748558.02526738,0
+VSH.US,D,20160311,000000,10.4919,10.7489,10.4446,10.7302,1296924.8564603,0
+VSH.US,D,20160314,000000,10.7302,10.8003,10.676,10.7579,897254.16627082,0
+VSH.US,D,20160315,000000,10.7037,10.7579,10.6495,10.676,1085681.5311634,0
+VSH.US,D,20160316,000000,10.6673,10.8899,10.6673,10.8514,2554027.1155416,0
+VSH.US,D,20160317,000000,10.8337,11.0927,10.805,11.0927,4061800.3607706,0
+VSH.US,D,20160318,000000,11.0927,11.2769,10.8899,11.0189,2991331.5003988,0
+VSH.US,D,20160321,000000,11.0011,11.0927,10.7579,10.817,1360931.9860686,0
+VSH.US,D,20160322,000000,10.809,11.0563,10.809,10.9755,1243787.1110948,0
+VSH.US,D,20160323,000000,10.9183,10.943,10.7647,10.809,1250359.9107947,0
+VSH.US,D,20160324,000000,10.7647,10.7647,10.5982,10.7214,842828.05469905,0
+VSH.US,D,20160328,000000,10.7401,10.7786,10.554,10.6061,801781.05255671,0
+VSH.US,D,20160329,000000,10.615,10.7647,10.5382,10.7302,1587301.6849722,0
+VSH.US,D,20160330,000000,10.7834,10.8986,10.7647,10.7746,1286688.9950802,0
+VSH.US,D,20160331,000000,10.7647,10.817,10.7115,10.7746,936756.95643546,0
+VSH.US,D,20160401,000000,10.6317,10.676,10.4544,10.6573,1393062.9661279,0
+VSH.US,D,20160404,000000,10.6673,10.676,10.2811,10.3431,1442134.5911972,0
+VSH.US,D,20160405,000000,10.2811,10.4357,10.2614,10.3353,1417535.8324807,0
+VSH.US,D,20160406,000000,10.3431,10.3856,10.1904,10.35,1371962.79681,0
+VSH.US,D,20160407,000000,10.3176,10.4023,10.1707,10.1984,1793367.1791801,0
+VSH.US,D,20160408,000000,10.3353,10.5185,10.2417,10.2713,1153200.4485633,0
+VSH.US,D,20160411,000000,10.291,10.5894,10.291,10.4269,1060916.2696433,0
+VSH.US,D,20160412,000000,10.421,10.4357,10.3176,10.3766,887956.40605267,0
+VSH.US,D,20160413,000000,10.4732,10.817,10.4357,10.8003,1092703.0762244,0
+VSH.US,D,20160414,000000,10.7834,10.7834,10.6406,10.685,604664.06878368,0
+VSH.US,D,20160415,000000,10.676,10.8612,10.6495,10.7115,1159822.9960521,0
+VSH.US,D,20160418,000000,10.7037,10.8257,10.6495,10.7401,716017.89502587,0
+VSH.US,D,20160419,000000,10.7401,10.8218,10.6406,10.6495,695332.96745604,0
+VSH.US,D,20160420,000000,10.6573,10.676,10.416,10.4919,2164940.5212546,0
+VSH.US,D,20160421,000000,10.5096,10.6406,10.4919,10.554,755565.3566744,0
+VSH.US,D,20160422,000000,10.5185,10.7037,10.5056,10.5805,599775.58707912,0
+VSH.US,D,20160425,000000,10.5185,10.554,10.3766,10.4269,904501.09927334,0
+VSH.US,D,20160426,000000,10.4919,10.809,10.421,10.7913,924014.41565168,0
+VSH.US,D,20160427,000000,10.7489,10.9677,10.7214,10.95,2254327.1452866,0
+VSH.US,D,20160428,000000,10.8337,10.9755,10.7579,10.943,2086320.7401045,0
+VSH.US,D,20160429,000000,10.8899,10.8986,10.6269,10.7302,2319043.9423324,0
+VSH.US,D,20160502,000000,10.7214,10.7696,10.554,10.6937,1310566.9184882,0
+VSH.US,D,20160503,000000,11.267,11.3833,10.9086,11.075,2213303.4941473,0
+VSH.US,D,20160504,000000,11.0563,11.1893,10.8986,10.9587,2045561.0568245,0
+VSH.US,D,20160505,000000,10.9755,11.0011,10.8938,10.9183,2561126.8356995,0
+VSH.US,D,20160506,000000,10.8986,10.9715,10.812,10.9273,1888269.7162134,0
+VSH.US,D,20160509,000000,10.9273,10.9972,10.8257,10.8337,1124540.6458554,0
+VSH.US,D,20160510,000000,10.8514,11.0463,10.7579,11.0011,1240073.2863647,0
+VSH.US,D,20160511,000000,11.0276,11.07,10.943,10.9844,1811043.8884133,0
+VSH.US,D,20160512,000000,11.0011,11.075,10.7302,10.9086,1772733.0146602,0
+VSH.US,D,20160513,000000,10.8899,10.9942,10.6446,10.6673,1609047.5602847,0
+VSH.US,D,20160516,000000,10.676,10.8899,10.6573,10.809,1999569.7336227,0
+VSH.US,D,20160517,000000,10.7746,10.8257,10.4919,10.5096,2041960.9413262,0
+VSH.US,D,20160518,000000,10.4919,10.8377,10.4919,10.676,1199357.2593076,0
+VSH.US,D,20160519,000000,10.5982,10.7401,10.5382,10.7037,1270290.4994431,0
+VSH.US,D,20160520,000000,10.7746,10.9844,10.7489,10.9086,868622.79087097,0
+VSH.US,D,20160523,000000,10.935,11.0513,10.8711,10.9086,1245123.1945679,0
+VSH.US,D,20160524,000000,10.943,11.3045,10.943,11.2857,1604910.3717186,0
+VSH.US,D,20160525,000000,11.33,11.3744,11.0463,11.066,1194502.281216,0
+VSH.US,D,20160526,000000,11.075,11.205,11.0276,11.1813,668320.93334774,0
+VSH.US,D,20160527,000000,11.1626,11.3665,11.1626,11.34,1220069.5989245,0
+VSH.US,D,20160531,000000,11.3833,11.47,11.2956,11.4326,1318513.3663182,0
+VSH.US,D,20160601,000000,11.3488,11.5242,11.2956,11.5074,885145.14834968,0
+VSH.US,D,20160602,000000,11.47,11.7004,11.3833,11.7004,1466569.892893,0
+VSH.US,D,20160603,000000,11.6827,11.6906,11.47,11.6196,1296790.8420085,0
+VSH.US,D,20160606,000000,11.6196,11.6552,11.461,11.6118,1278203.4436603,0
+VSH.US,D,20160607,000000,11.6463,11.728,11.5783,11.6827,620703.16202742,0
+VSH.US,D,20160608,000000,11.6552,11.9123,11.6196,11.8936,1012040.5899467,0
+VSH.US,D,20160609,000000,11.8088,11.92,11.7369,11.9023,953112.81111052,0
+VSH.US,D,20160610,000000,11.7369,11.8315,11.6196,11.7004,940631.19240319,0
+VSH.US,D,20160613,000000,11.657,11.7556,11.5212,11.5439,794967.63600027,0
+VSH.US,D,20160614,000000,11.4808,11.6216,11.4423,11.5439,1198298.342087,0
+VSH.US,D,20160615,000000,11.6286,11.6286,11.5083,11.5083,614777.08358307,0
+VSH.US,D,20160616,000000,11.4523,11.6049,11.3734,11.5803,1105330.8925154,0
+VSH.US,D,20160617,000000,11.5803,11.6335,11.3843,11.597,1617034.6185546,0
+VSH.US,D,20160620,000000,11.794,11.861,11.731,11.8019,1217428.9050691,0
+VSH.US,D,20160621,000000,11.8255,11.924,11.7113,11.8689,1132108.4013332,0
+VSH.US,D,20160622,000000,11.8689,11.924,11.6837,11.6837,881546.04811237,0
+VSH.US,D,20160623,000000,11.8117,11.9063,11.7399,11.8177,1339126.2103572,0
+VSH.US,D,20160624,000000,11.331,11.467,11.0819,11.0819,1584516.8240551,0
+VSH.US,D,20160627,000000,10.948,10.9667,10.4072,10.4417,1602327.5477401,0
+VSH.US,D,20160628,000000,10.6032,10.673,10.4968,10.6376,1282424.8988893,0
+VSH.US,D,20160629,000000,10.7893,10.8494,10.5786,10.6209,1461706.7927133,0
+VSH.US,D,20160630,000000,10.6209,10.9834,10.5392,10.9834,1501934.4792305,0
+VSH.US,D,20160701,000000,10.9163,11.0917,10.9163,10.941,676163.82455598,0
+VSH.US,D,20160705,000000,10.8395,10.8395,10.6209,10.7726,1089987.2530553,0
+VSH.US,D,20160706,000000,10.6376,10.6376,10.3649,10.3904,1856882.9224655,0
+VSH.US,D,20160707,000000,10.4505,10.5066,10.355,10.417,973940.89048104,0
+VSH.US,D,20160708,000000,10.55,10.816,10.5421,10.7086,1194276.8932745,0
+VSH.US,D,20160711,000000,10.746,10.8337,10.7007,10.7559,818399.85983022,0
+VSH.US,D,20160712,000000,10.8395,11.007,10.7853,10.9667,894611.44189347,0
+VSH.US,D,20160713,000000,11.0553,11.0967,10.9332,10.9834,1111123.971769,0
+VSH.US,D,20160714,000000,11.0819,11.205,11.0267,11.0819,766717.9987356,0
+VSH.US,D,20160715,000000,11.1459,11.2444,11.0454,11.2207,817328.75947751,0
+VSH.US,D,20160718,000000,11.3045,11.402,11.2129,11.331,864526.21274472,0
+VSH.US,D,20160719,000000,11.3232,11.3941,11.2483,11.3675,955868.22945864,0
+VSH.US,D,20160720,000000,11.4177,11.5803,11.402,11.4995,624059.61488626,0
+VSH.US,D,20160721,000000,11.5182,11.5477,11.3941,11.4423,842862.57357298,0
+VSH.US,D,20160722,000000,11.4423,11.5083,11.341,11.4336,655911.39817123,0
+VSH.US,D,20160725,000000,11.4423,11.5902,11.4336,11.5714,898272.47305165,0
+VSH.US,D,20160726,000000,11.6049,11.8787,11.5902,11.8177,1371343.4876013,0
+VSH.US,D,20160727,000000,11.8344,11.8512,11.7487,11.8177,1039478.0184131,0
+VSH.US,D,20160728,000000,11.8117,11.8344,11.6926,11.731,626808.94166838,0
+VSH.US,D,20160729,000000,11.7014,11.8826,11.666,11.8177,1584960.4931111,0
+VSH.US,D,20160801,000000,11.794,11.8177,11.593,11.6137,1114973.8414728,0
+VSH.US,D,20160802,000000,11.8344,11.8512,10.9834,11.3941,2011877.7426994,0
+VSH.US,D,20160803,000000,11.4177,11.666,11.3675,11.597,868795.38524059,0
+VSH.US,D,20160804,000000,11.6137,11.7655,11.5626,11.6137,726344.11463482,0
+VSH.US,D,20160805,000000,11.6749,11.9752,11.6483,11.9703,1257230.181967,0
+VSH.US,D,20160808,000000,11.9427,12.1339,11.9427,12.055,786305.42916676,0
+VSH.US,D,20160809,000000,12.0403,12.1998,12.0403,12.191,734882.45962658,0
+VSH.US,D,20160810,000000,12.184,12.2589,12.1092,12.2352,966196.47958959,0
+VSH.US,D,20160811,000000,12.2264,12.2953,12.1387,12.2165,1061504.105761,0
+VSH.US,D,20160812,000000,12.2097,12.3859,12.1653,12.3417,1149864.3009243,0
+VSH.US,D,20160815,000000,12.3515,12.4372,12.3515,12.3772,1663079.7505893,0
+VSH.US,D,20160816,000000,12.2876,12.3328,11.8876,11.8876,1641098.3347253,0
+VSH.US,D,20160817,000000,11.8876,12.184,11.8787,12.1653,1020408.3710908,0
+VSH.US,D,20160818,000000,12.1653,12.3772,12.1466,12.2264,746093.98682564,0
+VSH.US,D,20160819,000000,12.2165,12.3772,12.2097,12.3033,937993.54433082,0
+VSH.US,D,20160822,000000,12.2689,12.2943,12.1693,12.2442,612798.3398983,0
+VSH.US,D,20160823,000000,12.2689,12.4372,12.2689,12.3772,799377.92977484,0
+VSH.US,D,20160824,000000,12.3692,12.4372,12.3417,12.4195,824398.02180541,0
+VSH.US,D,20160825,000000,12.4126,12.5672,12.323,12.5446,798190.07440739,0
+VSH.US,D,20160826,000000,12.5446,12.6204,12.4126,12.5446,897741.49154978,0
+VSH.US,D,20160829,000000,12.5889,12.6342,12.4914,12.5446,1402484.5881878,0
+VSH.US,D,20160830,000000,12.5889,12.644,12.5101,12.5889,1059765.9789327,0
+VSH.US,D,20160831,000000,12.5446,12.6066,12.4815,12.5525,833652.12580065,0
+VSH.US,D,20160901,000000,12.5525,12.6539,12.4156,12.5889,709425.80536695,0
+VSH.US,D,20160902,000000,12.5987,12.6392,12.5002,12.5889,847971.36691406,0
+VSH.US,D,20160906,000000,12.6539,12.6618,12.4126,12.4628,582664.37822166,0
+VSH.US,D,20160907,000000,12.447,12.5366,12.4036,12.5299,801259.20840384,0
+VSH.US,D,20160908,000000,12.4628,12.5987,12.3949,12.5712,807976.17516548,0
+VSH.US,D,20160909,000000,12.4372,12.4559,12.1387,12.1387,1169671.027731,0
+VSH.US,D,20160912,000000,12.0323,12.2876,11.9339,12.184,1187837.0927653,0
+VSH.US,D,20160913,000000,12.2904,12.4066,11.9073,11.9979,1747402.2527642,0
+VSH.US,D,20160914,000000,12.0255,12.0875,11.9162,11.9713,874300.13037084,0
+VSH.US,D,20160915,000000,12.0166,12.2716,11.989,12.2028,1255336.7202061,0
+VSH.US,D,20160916,000000,12.121,12.2983,12.0333,12.2904,1929723.8380159,0
+VSH.US,D,20160919,000000,12.3979,12.4598,12.2462,12.2806,903722.39408801,0
+VSH.US,D,20160920,000000,12.4066,12.4756,12.2806,12.2806,1005413.9814139,0
+VSH.US,D,20160921,000000,12.3811,12.6105,12.3259,12.584,1132511.4599494,0
+VSH.US,D,20160922,000000,12.6292,12.6943,12.584,12.6815,1026205.5113884,0
+VSH.US,D,20160923,000000,12.6037,12.6037,12.4233,12.451,960028.76902776,0
+VSH.US,D,20160926,000000,12.3446,12.4953,12.2983,12.316,672142.37574358,0
+VSH.US,D,20160927,000000,12.3633,12.5938,12.3259,12.5396,967452.3574439,0
+VSH.US,D,20160928,000000,12.5938,12.6489,12.4855,12.5563,1027519.2591197,0
+VSH.US,D,20160929,000000,12.4953,12.5239,12.2619,12.3811,966951.83377198,0
+VSH.US,D,20160930,000000,12.4953,12.584,12.3722,12.5476,1549617.2272546,0
+VSH.US,D,20161003,000000,12.5318,12.5938,12.4333,12.4598,884165.42148677,0
+VSH.US,D,20161004,000000,12.4855,12.5663,12.2716,12.3633,1142642.7494468,0
+VSH.US,D,20161005,000000,12.4658,12.6903,12.4598,12.584,961063.31998455,0
+VSH.US,D,20161006,000000,12.584,12.6972,12.4953,12.6736,1734930.7866669,0
+VSH.US,D,20161007,000000,12.6489,12.6489,12.446,12.5239,606878.35301995,0
+VSH.US,D,20161010,000000,12.6204,12.715,12.5476,12.6392,630617.18567125,0
+VSH.US,D,20161011,000000,12.6392,12.6392,12.2904,12.4066,1094771.162877,0
+VSH.US,D,20161012,000000,12.3889,12.514,12.3063,12.4855,1075918.7814082,0
+VSH.US,D,20161013,000000,12.3535,12.3633,12.1673,12.2462,577226.64031728,0
+VSH.US,D,20161014,000000,12.2904,12.4411,12.2609,12.3063,1364898.6107871,0
+VSH.US,D,20161017,000000,12.3348,12.5062,12.2904,12.3811,437908.4651508,0
+VSH.US,D,20161018,000000,12.514,12.5563,12.3348,12.4233,865267.35327313,0
+VSH.US,D,20161019,000000,12.4233,12.5563,12.3111,12.514,456064.37757502,0
+VSH.US,D,20161020,000000,12.4658,12.514,12.3811,12.4658,521556.83402317,0
+VSH.US,D,20161021,000000,12.3348,12.5563,12.2669,12.4855,410116.71059615,0
+VSH.US,D,20161024,000000,12.7346,12.8263,12.6037,12.7819,2266914.3511377,0
+VSH.US,D,20161025,000000,12.6903,12.7346,12.2028,12.2904,1296987.8026422,0
+VSH.US,D,20161026,000000,12.2462,12.514,12.2028,12.3811,1017050.902971,0
+VSH.US,D,20161027,000000,12.4658,12.514,12.2462,12.4233,1523396.0814636,0
+VSH.US,D,20161028,000000,12.4233,12.5563,12.2904,12.3348,1103505.4532414,0
+VSH.US,D,20161031,000000,12.3811,12.6489,12.3811,12.5563,1102325.7199618,0
+VSH.US,D,20161101,000000,12.5563,12.6903,12.2904,12.4233,860123.02579712,0
+VSH.US,D,20161102,000000,12.4233,12.446,12.2904,12.3348,760318.80866626,0
+VSH.US,D,20161103,000000,12.4658,12.4658,12.2904,12.3811,509203.13820154,0
+VSH.US,D,20161104,000000,12.3348,12.4658,12.2462,12.3348,1251420.8585374,0
+VSH.US,D,20161107,000000,12.7819,13.0026,12.3348,12.4658,2472814.357803,0
+VSH.US,D,20161108,000000,12.4233,12.9572,12.4233,12.7346,2869988.5211988,0
+VSH.US,D,20161109,000000,12.4233,13.0952,12.3348,13.0952,1775631.5848089,0
+VSH.US,D,20161110,000000,13.2242,13.3158,12.9129,13.0026,1778207.3019605,0
+VSH.US,D,20161111,000000,12.9572,13.2715,12.8696,13.1375,1785256.2590685,0
+VSH.US,D,20161114,000000,13.2715,13.5808,13.1789,13.5364,1828809.9406143,0
+VSH.US,D,20161115,000000,13.5364,13.6269,13.3592,13.5808,1195009.9117149,0
+VSH.US,D,20161116,000000,13.5364,13.5808,13.4468,13.5364,1030166.044541,0
+VSH.US,D,20161117,000000,13.5808,13.8496,13.4468,13.5808,1117664.2831171,0
+VSH.US,D,20161118,000000,13.6733,13.6733,13.2242,13.2715,2121060.9409283,0
+VSH.US,D,20161121,000000,13.4468,13.4468,13.1789,13.2715,1128126.5476998,0
+VSH.US,D,20161122,000000,13.2715,13.3158,13.1375,13.1789,1478336.7678579,0
+VSH.US,D,20161123,000000,13.1375,13.4251,13.0952,13.4044,1145862.1420709,0
+VSH.US,D,20161125,000000,13.4468,13.5364,13.4044,13.4922,495389.49706505,0
+VSH.US,D,20161128,000000,13.4922,13.694,13.4705,13.5364,1570462.5660621,0
+VSH.US,D,20161129,000000,13.5364,13.6269,13.3158,13.3592,1418162.2485164,0
+VSH.US,D,20161130,000000,13.5364,13.6269,13.3158,13.4922,1767438.4285564,0
+VSH.US,D,20161201,000000,13.5364,13.6269,13.1789,13.1789,1296958.3600733,0
+VSH.US,D,20161202,000000,13.2242,13.4468,13.0952,13.3592,1932252.8531614,0
+VSH.US,D,20161205,000000,13.4922,13.6269,13.3158,13.5808,898915.13326327,0
+VSH.US,D,20161206,000000,13.5925,13.8142,13.5039,13.7255,925504.81879649,0
+VSH.US,D,20161207,000000,13.7699,14.0378,13.7255,13.9078,1234222.3372342,0
+VSH.US,D,20161208,000000,13.9935,14.6209,13.9521,14.3066,1430115.9315049,0
+VSH.US,D,20161209,000000,14.3549,14.4879,14.2623,14.3549,813264.6697032,0
+VSH.US,D,20161212,000000,14.3066,14.4879,14.1855,14.2623,871626.94816355,0
+VSH.US,D,20161213,000000,14.4435,14.4435,14.2062,14.3983,966070.58722586,0
+VSH.US,D,20161214,000000,14.3983,14.5096,14.0378,14.1737,1007957.2102134,0
+VSH.US,D,20161215,000000,14.1737,14.3549,13.9935,14.1737,1032466.625962,0
+VSH.US,D,20161216,000000,14.3549,14.3549,14.1313,14.1737,2389261.4234645,0
+VSH.US,D,20161219,000000,14.219,14.5312,14.1313,14.5312,787648.61946689,0
+VSH.US,D,20161220,000000,14.5312,14.6209,14.3983,14.6022,921514.84307501,0
+VSH.US,D,20161221,000000,14.6661,14.7135,14.4435,14.4879,900245.12517044,0
+VSH.US,D,20161222,000000,14.4879,14.7135,14.2623,14.6661,1123357.866793,0
+VSH.US,D,20161223,000000,14.6661,14.7559,14.5312,14.7135,868713.14909978,0
+VSH.US,D,20161227,000000,14.7559,14.8455,14.6209,14.8071,612129.28290073,0
+VSH.US,D,20161228,000000,14.8907,14.9795,14.5312,14.6661,823249.76161687,0
+VSH.US,D,20161229,000000,14.6209,14.8455,14.5775,14.8455,886064.97481372,0
+VSH.US,D,20161230,000000,14.8907,14.8907,14.4879,14.4879,786843.51749562,0
+VSH.US,D,20170103,000000,14.6209,14.7981,14.3549,14.5312,863397.24251513,0
+VSH.US,D,20170104,000000,14.5312,14.8907,14.4879,14.7559,1081059.0478402,0
+VSH.US,D,20170105,000000,14.6661,14.7981,14.3983,14.5312,855888.37217516,0
+VSH.US,D,20170106,000000,14.5312,14.6416,14.4642,14.4879,650750.82651926,0
+VSH.US,D,20170109,000000,14.4435,14.7135,14.3549,14.4879,1026834.9732071,0
+VSH.US,D,20170110,000000,14.4879,14.9351,14.4879,14.8455,1145749.4481001,0
+VSH.US,D,20170111,000000,14.7981,15.0454,14.6661,14.9351,998499.0387576,0
+VSH.US,D,20170112,000000,14.8907,14.8907,14.4435,14.7135,1193474.8370862,0
+VSH.US,D,20170113,000000,14.8455,15.0227,14.8455,15.0227,985500.65220236,0
+VSH.US,D,20170117,000000,15.0227,15.0227,14.7135,14.8455,928138.40582485,0
+VSH.US,D,20170118,000000,14.8907,15.0227,14.7755,15.0227,719697.20088201,0
+VSH.US,D,20170119,000000,15.0227,15.0681,14.7135,14.7559,1124419.8297967,0
+VSH.US,D,20170120,000000,14.8455,14.9795,14.7135,14.7981,532193.72349744,0
+VSH.US,D,20170123,000000,14.7981,14.8455,14.5312,14.7559,787927.8162413,0
+VSH.US,D,20170124,000000,14.9351,15.1134,14.8455,14.9351,1650333.1487616,0
+VSH.US,D,20170125,000000,15.0227,15.2011,14.9795,15.1134,977351.15217277,0
+VSH.US,D,20170126,000000,15.1134,15.2011,14.8907,14.9795,584419.76448691,0
+VSH.US,D,20170127,000000,15.0681,15.0681,14.8907,14.9795,466103.27832159,0
+VSH.US,D,20170130,000000,14.7981,14.9351,14.4879,14.8907,918067.01672638,0
+VSH.US,D,20170131,000000,14.8455,14.9795,14.5972,14.8455,980413.17934222,0
+VSH.US,D,20170201,000000,15.0681,15.0898,14.6209,14.7981,1281290.8523547,0
+VSH.US,D,20170202,000000,14.7559,14.8907,14.5775,14.7135,1232273.0361183,0
+VSH.US,D,20170203,000000,14.7981,15.1606,14.7559,14.9795,1045595.9811861,0
+VSH.US,D,20170206,000000,14.9351,15.0227,14.7135,14.7981,1929321.7946607,0
+VSH.US,D,20170207,000000,14.5312,14.8907,13.8142,14.1313,2137105.110477,0
+VSH.US,D,20170208,000000,14.0378,14.1313,13.7255,13.8625,2126267.1993251,0
+VSH.US,D,20170209,000000,13.8625,14.5312,13.8142,14.3549,2940040.5147883,0
+VSH.US,D,20170210,000000,14.4879,14.5312,14.2623,14.3983,685441.27955418,0
+VSH.US,D,20170213,000000,14.4879,14.5096,14.3549,14.4435,728235.54587378,0
+VSH.US,D,20170214,000000,14.3549,14.6661,14.3066,14.6661,1225227.1247933,0
+VSH.US,D,20170215,000000,14.5775,14.7135,14.4435,14.4791,1538364.0743547,0
+VSH.US,D,20170216,000000,14.5312,14.5775,14.3549,14.5312,807670.58160514,0
+VSH.US,D,20170217,000000,14.5312,14.6209,14.3983,14.4435,647373.05317947,0
+VSH.US,D,20170221,000000,14.4879,14.7981,14.4435,14.7981,894186.04753538,0
+VSH.US,D,20170222,000000,14.7981,14.8682,14.6416,14.7981,835838.99798998,0
+VSH.US,D,20170223,000000,14.8455,14.8907,14.3983,14.5312,974565.27599472,0
+VSH.US,D,20170224,000000,14.3549,14.6209,14.3066,14.4879,1185313.1539247,0
+VSH.US,D,20170227,000000,14.3983,14.5312,14.1737,14.4879,1391843.6376696,0
+VSH.US,D,20170228,000000,14.3983,14.3983,14.0378,14.1737,2313305.6871728,0
+VSH.US,D,20170301,000000,14.3549,14.6661,14.2623,14.6209,1541823.0685743,0
+VSH.US,D,20170302,000000,14.5312,14.6661,14.3875,14.6209,1286595.5910683,0
+VSH.US,D,20170303,000000,14.5775,14.6898,14.4879,14.6209,701139.24510265,0
+VSH.US,D,20170306,000000,14.4879,14.7135,14.3066,14.4879,1085510.9673158,0
+VSH.US,D,20170307,000000,14.4879,14.6209,14.3549,14.4435,3313381.42626,0
+VSH.US,D,20170308,000000,14.4879,14.5775,14.3549,14.3983,1437452.2074752,0
+VSH.US,D,20170309,000000,14.3983,14.5775,14.2623,14.2623,1004769.2906802,0
+VSH.US,D,20170310,000000,14.4101,14.5903,14.2298,14.2742,1651355.5165864,0
+VSH.US,D,20170313,000000,14.2742,14.4101,14.1855,14.2298,961918.16974472,0
+VSH.US,D,20170314,000000,14.1855,14.2298,14.0496,14.1422,791247.7197042,0
+VSH.US,D,20170315,000000,14.2742,14.6101,14.2298,14.5451,986175.80076592,0
+VSH.US,D,20170316,000000,14.5903,14.7026,14.4525,14.4525,1510594.655542,0
+VSH.US,D,20170317,000000,14.4997,14.7262,14.3875,14.68,1459258.9984476,0
+VSH.US,D,20170320,000000,14.68,14.68,14.4525,14.5815,1159806.7518761,0
+VSH.US,D,20170321,000000,14.6317,14.68,14.1422,14.1855,1268725.9822455,0
+VSH.US,D,20170322,000000,14.1422,14.4771,14.0969,14.4101,1017216.3905136,0
+VSH.US,D,20170323,000000,14.4525,14.68,14.3195,14.4997,1273223.5884659,0
+VSH.US,D,20170324,000000,14.5451,14.6554,14.4101,14.4997,770566.85317837,0
+VSH.US,D,20170327,000000,14.3658,14.7026,14.2742,14.5451,845205.79595597,0
+VSH.US,D,20170328,000000,14.4525,14.6554,14.3195,14.5451,763999.1297834,0
+VSH.US,D,20170329,000000,14.5451,14.7686,14.5214,14.6317,672474.36608986,0
+VSH.US,D,20170330,000000,14.6317,14.9498,14.5903,14.9498,781797.67033639,0
+VSH.US,D,20170331,000000,14.9046,14.9046,14.6317,14.7686,1006729.7596671,0
+VSH.US,D,20170403,000000,14.7262,14.8582,14.4101,14.5903,1456139.1014013,0
+VSH.US,D,20170404,000000,14.5451,14.7686,14.3195,14.4101,1068426.1552443,0
+VSH.US,D,20170405,000000,14.4997,14.5451,14.0969,14.1855,1249242.1084361,0
+VSH.US,D,20170406,000000,14.1855,14.2742,14.0496,14.2298,1225423.070166,0
+VSH.US,D,20170407,000000,14.1422,14.4525,14.1422,14.2643,1073527.8417584,0
+VSH.US,D,20170410,000000,14.2742,14.4525,14.1855,14.2298,622989.52979454,0
+VSH.US,D,20170411,000000,14.1855,14.3658,14.0969,14.3195,766087.52165594,0
+VSH.US,D,20170412,000000,14.3658,14.3658,14.0023,14.0969,994188.24056081,0
+VSH.US,D,20170413,000000,14.0969,14.1855,13.9186,13.9186,896366.82815871,0
+VSH.US,D,20170417,000000,13.96,14.0969,13.826,14.0969,1054168.8450518,0
+VSH.US,D,20170418,000000,14.0496,14.1855,13.96,14.1422,694765.43655826,0
+VSH.US,D,20170419,000000,14.1855,14.2742,14.0023,14.1422,842386.416165,0
+VSH.US,D,20170420,000000,14.2298,14.3658,14.1422,14.2831,1019042.8450487,0
+VSH.US,D,20170421,000000,14.2298,14.4101,14.1422,14.3658,940562.15465533,0
+VSH.US,D,20170424,000000,14.5903,14.7686,14.4101,14.7686,825251.85630459,0
+VSH.US,D,20170425,000000,14.9498,15.0818,14.811,14.9498,1131255.5820951,0
+VSH.US,D,20170426,000000,14.9498,15.0818,14.7893,14.9498,780382.39650541,0
+VSH.US,D,20170427,000000,14.9498,15.1282,14.9262,15.1282,727772.58685876,0
+VSH.US,D,20170428,000000,15.0385,15.0385,14.6317,14.68,784810.96497796,0
+VSH.US,D,20170501,000000,14.7686,14.9715,14.5903,14.8582,845413.92446053,0
+VSH.US,D,20170502,000000,14.811,14.8582,14.4525,14.5903,970392.55329362,0
+VSH.US,D,20170503,000000,15.2621,15.8008,14.8355,15.1282,3239630.8368554,0
+VSH.US,D,20170504,000000,15.2168,15.2168,14.7262,14.811,1693713.2206769,0
+VSH.US,D,20170505,000000,14.811,14.9046,14.5451,14.8582,1028812.7016309,0
+VSH.US,D,20170508,000000,14.8582,15.1055,14.811,15.0385,886315.74428018,0
+VSH.US,D,20170509,000000,15.0385,15.1744,14.8582,14.9942,846300.24731164,0
+VSH.US,D,20170510,000000,15.0385,15.1282,14.8582,15.0818,665481.24833679,0
+VSH.US,D,20170511,000000,14.9498,15.2168,14.7686,15.2168,702948.44020078,0
+VSH.US,D,20170512,000000,15.2168,15.2168,14.8582,15.0385,720434.28036644,0
+VSH.US,D,20170515,000000,15.1744,15.2621,15.0611,15.2168,621145.81582248,0
+VSH.US,D,20170516,000000,15.2621,15.2621,14.9942,15.2621,714973.1914591,0
+VSH.US,D,20170517,000000,14.9942,15.1282,14.4101,14.4101,1549099.4441458,0
+VSH.US,D,20170518,000000,14.3658,14.5903,14.2742,14.4997,1467348.5980784,0
+VSH.US,D,20170519,000000,14.5903,14.8582,14.5451,14.5903,1485546.1362034,0
+VSH.US,D,20170522,000000,14.5903,14.7262,14.4525,14.5451,1819806.6060857,0
+VSH.US,D,20170523,000000,14.5451,14.6317,14.3195,14.4525,658689.15226131,0
+VSH.US,D,20170524,000000,14.4525,14.5451,14.3195,14.4525,838121.30471311,0
+VSH.US,D,20170525,000000,14.4997,14.7686,14.4525,14.68,870081.72092485,0
+VSH.US,D,20170526,000000,14.68,14.9046,14.68,14.811,871025.91365283,0
+VSH.US,D,20170530,000000,14.68,14.9498,14.68,14.811,1082558.5883342,0
+VSH.US,D,20170531,000000,14.811,14.9046,14.5451,14.68,1812152.553423,0
+VSH.US,D,20170601,000000,14.811,14.9942,14.6317,14.9942,1369413.4764444,0
+VSH.US,D,20170602,000000,15.0385,15.0818,14.8582,14.9942,1131568.2824824,0
+VSH.US,D,20170605,000000,14.9942,15.0818,14.6317,14.68,1099576.3931797,0
+VSH.US,D,20170606,000000,14.5903,14.8582,14.5903,14.68,1194711.4249816,0
+VSH.US,D,20170607,000000,14.7686,15.1282,14.7686,15.1282,1685499.7592044,0
+VSH.US,D,20170608,000000,15.2168,15.7122,15.1518,15.5753,1945225.8581917,0
+VSH.US,D,20170609,000000,15.5753,15.6196,15.0818,15.3951,1754077.593825,0
+VSH.US,D,20170612,000000,15.3528,15.3951,14.9498,15.2168,1202974.6342429,0
+VSH.US,D,20170613,000000,15.3212,15.4069,15.0928,15.1389,1029563.9947693,0
+VSH.US,D,20170614,000000,15.1853,15.3212,15.0484,15.1853,1180209.4368885,0
+VSH.US,D,20170615,000000,14.9598,15.1389,14.8692,15.0484,676492.76911928,0
+VSH.US,D,20170616,000000,14.9134,15.0928,14.8218,14.9134,1488638.6212029,0
+VSH.US,D,20170619,000000,15.004,15.1853,15.004,15.0928,2163202.3944263,0
+VSH.US,D,20170620,000000,15.0484,15.0928,14.7765,14.7765,1254136.6817067,0
+VSH.US,D,20170621,000000,14.9134,15.0928,14.6406,14.6888,1470655.3031482,0
+VSH.US,D,20170622,000000,14.7362,14.9134,14.6406,14.7362,1489884.3464472,0
+VSH.US,D,20170623,000000,14.7362,15.004,14.7362,14.9134,2208217.0365481,0
+VSH.US,D,20170626,000000,15.004,15.0928,14.7765,14.9598,1036718.539021,0
+VSH.US,D,20170627,000000,14.8692,14.9598,14.7765,14.8692,1369010.4178284,0
+VSH.US,D,20170628,000000,15.004,15.2285,14.8218,15.2285,1173611.2556636,0
+VSH.US,D,20170629,000000,15.2285,15.2749,14.8692,15.004,1468346.5996392,0
+VSH.US,D,20170630,000000,15.0484,15.0928,14.9134,14.9598,1131643.4117963,0
+VSH.US,D,20170703,000000,15.0484,15.1853,15.004,15.0484,652190.46661417,0
+VSH.US,D,20170705,000000,15.0484,15.1389,14.9361,15.004,807945.71733555,0
+VSH.US,D,20170706,000000,14.8692,15.0484,14.8218,14.8692,998561.98493946,0
+VSH.US,D,20170707,000000,14.9134,15.2285,14.9134,15.1389,509091.45949179,0
+VSH.US,D,20170710,000000,15.0484,15.2049,15.004,15.1853,987659.09708376,0
+VSH.US,D,20170711,000000,15.1853,15.3212,15.0484,15.0928,809130.52692003,0
+VSH.US,D,20170712,000000,15.3635,15.5664,15.1853,15.5458,1607217.0447056,0
+VSH.US,D,20170713,000000,15.5881,15.6561,15.3635,15.5458,1138887.2990158,0
+VSH.US,D,20170714,000000,15.5005,15.8147,15.5005,15.7694,978568.45010916,0
+VSH.US,D,20170717,000000,15.7694,15.9949,15.6807,15.8147,1126168.1092349,0
+VSH.US,D,20170718,000000,15.7694,16.1309,15.5881,16.0845,1206899.6332605,0
+VSH.US,D,20170719,000000,16.1741,16.7158,16.1534,16.5357,2737445.1826708,0
+VSH.US,D,20170720,000000,16.5791,16.6716,16.3987,16.5791,1116750.548219,0
+VSH.US,D,20170721,000000,16.5357,16.5791,16.1741,16.2657,1175526.0379056,0
+VSH.US,D,20170724,000000,16.3121,16.3987,16.0845,16.2657,1125821.9052347,0
+VSH.US,D,20170725,000000,16.3987,16.4224,16.1741,16.2657,1601859.5124201,0
+VSH.US,D,20170726,000000,16.3565,16.4913,15.9505,15.9505,2162212.5149534,0
+VSH.US,D,20170727,000000,16.0845,16.2175,15.7467,15.9043,1705681.1173193,0
+VSH.US,D,20170728,000000,15.9043,15.9949,15.8147,15.859,1072651.6715172,0
+VSH.US,D,20170731,000000,15.9043,16.1309,15.8147,16.0845,1217913.184565,0
+VSH.US,D,20170801,000000,16.1741,16.1741,15.8147,15.9505,1625452.1474876,0
+VSH.US,D,20170802,000000,16.0845,16.2175,15.6807,15.9505,1926596.8341426,0
+VSH.US,D,20170803,000000,16.1741,16.2175,15.5005,15.6807,1718349.5440503,0
+VSH.US,D,20170804,000000,15.8147,15.9949,15.6807,15.9505,2094187.9975767,0
+VSH.US,D,20170807,000000,15.9949,16.1741,15.8147,15.859,1841016.4235913,0
+VSH.US,D,20170808,000000,15.9043,16.1741,15.8147,15.9949,2219204.1910666,0
+VSH.US,D,20170809,000000,15.859,15.8826,15.6807,15.8147,1975685.7186487,0
+VSH.US,D,20170810,000000,15.725,15.7694,15.3635,15.4532,1869374.6937828,0
+VSH.US,D,20170811,000000,15.4069,15.5458,15.2749,15.5005,1861742.976862,0
+VSH.US,D,20170814,000000,15.6324,15.725,15.5458,15.5881,1354071.8675062,0
+VSH.US,D,20170815,000000,15.6807,15.725,15.4532,15.5881,1725009.656196,0
+VSH.US,D,20170816,000000,15.5458,15.8382,15.4532,15.5881,1314046.2179278,0
+VSH.US,D,20170817,000000,15.4532,15.6324,15.1853,15.2285,1565722.3124633,0
+VSH.US,D,20170818,000000,15.1389,15.3635,15.0928,15.1389,1712176.7571835,0
+VSH.US,D,20170821,000000,15.0928,15.2976,15.004,15.0484,1573805.820528,0
+VSH.US,D,20170822,000000,15.1853,15.2502,15.0484,15.1853,1832599.9099193,0
+VSH.US,D,20170823,000000,15.0484,15.2749,15.0484,15.1853,1323983.5925745,0
+VSH.US,D,20170824,000000,15.2749,15.4069,15.2049,15.3635,1031208.7175857,0
+VSH.US,D,20170825,000000,15.3635,15.5005,15.3212,15.4532,779420.94434046,0
+VSH.US,D,20170828,000000,15.5005,15.6098,15.3635,15.5005,1608626.2269706,0
+VSH.US,D,20170829,000000,15.3635,15.8147,15.3635,15.6324,1340336.4014666,0
+VSH.US,D,20170830,000000,15.6324,15.9043,15.6324,15.8147,1004754.0617652,0
+VSH.US,D,20170831,000000,15.9505,16.0618,15.8147,15.9505,1192251.4475838,0
+VSH.US,D,20170901,000000,15.9505,16.0845,15.9043,16.0411,800491.67108946,0
+VSH.US,D,20170905,000000,16.0411,16.1309,15.859,15.859,1543013.9697247,0
+VSH.US,D,20170906,000000,15.9505,16.0845,15.8147,15.9043,1368660.1527841,0
+VSH.US,D,20170907,000000,15.9505,16.0411,15.7921,15.8147,1250202.5453401,0
+VSH.US,D,20170908,000000,15.725,15.9269,15.6807,15.7694,1536203.5989512,0
+VSH.US,D,20170911,000000,15.859,16.1741,15.7694,16.1309,1229161.2611599,0
+VSH.US,D,20170912,000000,16.2175,16.3121,16.1309,16.2175,1011956.3232838,0
+VSH.US,D,20170913,000000,16.1309,16.2657,16.1309,16.2657,1156682.7937858,0
+VSH.US,D,20170914,000000,16.2273,16.2973,16.0935,16.1831,883453.7235273,0
+VSH.US,D,20170915,000000,16.1831,16.5455,16.1407,16.4558,2318655.0973702,0
+VSH.US,D,20170918,000000,16.5455,16.6578,16.3218,16.4086,1473720.3761007,0
+VSH.US,D,20170919,000000,16.5022,16.5878,16.384,16.5022,3969478.6171938,0
+VSH.US,D,20170920,000000,16.4558,16.5455,16.2756,16.2756,1131611.9387053,0
+VSH.US,D,20170921,000000,16.2756,16.4331,16.1831,16.2273,1288158.077744,0
+VSH.US,D,20170922,000000,16.2273,16.4558,16.2273,16.3632,1642533.9137762,0
+VSH.US,D,20170925,000000,16.3632,16.5229,16.3218,16.4558,872794.49831106,0
+VSH.US,D,20170926,000000,16.5022,16.7258,16.4558,16.6371,2224425.6783785,0
+VSH.US,D,20170927,000000,16.7258,16.908,16.5022,16.772,2488617.9104953,0
+VSH.US,D,20170928,000000,16.8164,16.9542,16.772,16.908,1453751.2075344,0
+VSH.US,D,20170929,000000,16.9542,17.041,16.8164,16.9976,1100634.2951394,0
+VSH.US,D,20171002,000000,17.041,17.4024,16.9542,17.4024,1769711.5979306,0
+VSH.US,D,20171003,000000,17.495,17.5404,17.2694,17.4488,1704925.7631369,0
+VSH.US,D,20171004,000000,17.4488,17.5836,17.36,17.5404,1636408.8441762,0
+VSH.US,D,20171005,000000,17.7205,18.216,17.63,18.1717,3395879.5044217,0
+VSH.US,D,20171006,000000,18.0841,18.6257,18.0841,18.5351,3345033.2031284,0
+VSH.US,D,20171009,000000,18.5568,18.5785,18.4425,18.5351,1532171.9975289,0
+VSH.US,D,20171010,000000,18.6701,18.9419,18.4908,18.806,3381342.9974548,0
+VSH.US,D,20171011,000000,18.806,18.9419,18.6257,18.806,1439808.6282511,0
+VSH.US,D,20171012,000000,18.806,19.0317,18.7154,18.8513,2181883.1967863,0
+VSH.US,D,20171013,000000,18.9419,19.0317,18.806,18.9419,3555885.652941,0
+VSH.US,D,20171016,000000,19.0317,19.0769,18.8513,18.8967,2030673.2695523,0
+VSH.US,D,20171017,000000,18.9419,19.2571,18.8967,19.2118,1924889.1651442,0
+VSH.US,D,20171018,000000,19.3034,19.6186,19.1232,19.394,2645556.9555401,0
+VSH.US,D,20171019,000000,19.2571,19.3034,18.8967,19.1232,1488738.1167806,0
+VSH.US,D,20171020,000000,19.3034,19.3477,19.1694,19.3477,1051201.2371551,0
+VSH.US,D,20171023,000000,19.4403,19.4403,19.2345,19.3477,1287319.4721597,0
+VSH.US,D,20171024,000000,19.4403,19.6649,19.3034,19.6649,2911241.6213238,0
+VSH.US,D,20171025,000000,19.6186,19.7121,19.3034,19.529,3299481.4879387,0
+VSH.US,D,20171026,000000,19.7121,19.7979,18.7607,19.6649,3620975.0507731,0
+VSH.US,D,20171027,000000,19.7979,19.8904,19.4846,19.7121,1987998.8040305,0
+VSH.US,D,20171030,000000,19.5743,19.7564,19.3034,19.529,1785275.5490274,0
+VSH.US,D,20171031,000000,19.6443,20.2972,19.5743,20.118,2344814.3122404,0
+VSH.US,D,20171101,000000,20.3416,20.387,19.394,19.5743,3217635.2073374,0
+VSH.US,D,20171102,000000,19.2118,19.4846,18.8967,19.394,3020475.5826025,0
+VSH.US,D,20171103,000000,19.4846,19.6186,19.2571,19.4846,1248971.0337497,0
+VSH.US,D,20171106,000000,19.4846,19.5743,19.3477,19.4846,1644942.112863,0
+VSH.US,D,20171107,000000,19.529,19.6186,19.0769,19.1232,1620087.5083751,0
+VSH.US,D,20171108,000000,19.0769,19.3034,18.9853,19.2118,1661748.7434212,0
+VSH.US,D,20171109,000000,19.0317,19.394,18.9419,19.394,2206205.8045114,0
+VSH.US,D,20171110,000000,19.3034,19.4846,19.1891,19.394,1354796.7638587,0
+VSH.US,D,20171113,000000,19.3477,19.3713,19.0769,19.2571,2359727.4810375,0
+VSH.US,D,20171114,000000,19.1232,19.394,19.1232,19.2118,1345147.7233353,0
+VSH.US,D,20171115,000000,19.0769,19.4157,19.0769,19.2571,3063820.1203828,0
+VSH.US,D,20171116,000000,19.394,20.0697,19.3477,19.981,2798108.0425523,0
+VSH.US,D,20171117,000000,19.9377,20.3416,19.8904,20.254,2019384.5825174,0
+VSH.US,D,20171120,000000,20.3416,20.6134,20.118,20.6134,2467436.5202975,0
+VSH.US,D,20171121,000000,20.7927,21.0193,20.6607,20.9306,1417261.7120113,0
+VSH.US,D,20171122,000000,20.9306,21.2005,20.6607,20.8399,1503090.861507,0
+VSH.US,D,20171124,000000,20.7927,20.8863,20.6607,20.8399,525498.07721674,0
+VSH.US,D,20171127,000000,20.8399,20.9306,20.5454,20.5681,2211131.8508728,0
+VSH.US,D,20171128,000000,20.6607,21.1109,20.5681,20.9769,2183189.8376905,0
+VSH.US,D,20171129,000000,20.9306,21.0656,19.8904,19.981,1874291.6027953,0
+VSH.US,D,20171130,000000,20.0697,20.118,19.7723,19.7979,1448842.4206098,0
+VSH.US,D,20171201,000000,19.8904,19.8904,18.5785,19.6186,2044696.0544543,0
+VSH.US,D,20171204,000000,19.8904,19.8904,18.9853,19.0317,1449166.2888681,0
+VSH.US,D,20171205,000000,19.0317,19.6186,18.8513,19.3477,1549506.5638058,0
+VSH.US,D,20171206,000000,19.2296,19.4107,19.003,19.0474,944605.9392097,0
+VSH.US,D,20171207,000000,19.142,19.4107,19.0936,19.1832,1508363.1118687,0
+VSH.US,D,20171208,000000,19.3664,19.6383,19.2523,19.2767,1131167.2543883,0
+VSH.US,D,20171211,000000,19.3211,19.4107,18.9144,18.9311,1376105.0616812,0
+VSH.US,D,20171212,000000,18.9606,19.142,18.865,18.9144,1561896.8090234,0
+VSH.US,D,20171213,000000,18.9144,19.0474,18.5953,18.6405,1537657.4527002,0
+VSH.US,D,20171214,000000,18.5953,18.8228,18.3697,18.4593,1542348.9737712,0
+VSH.US,D,20171215,000000,18.5499,19.2523,18.5046,19.0474,3638539.0660355,0
+VSH.US,D,20171218,000000,19.1832,19.6383,19.142,19.4571,1514646.5621843,0
+VSH.US,D,20171219,000000,19.4571,19.6383,19.2767,19.5014,1070257.6860844,0
+VSH.US,D,20171220,000000,19.5487,19.8649,19.5014,19.7762,1409450.293894,0
+VSH.US,D,20171221,000000,19.7762,19.8649,19.6383,19.6846,1639879.0062669,0
+VSH.US,D,20171222,000000,19.7762,19.7762,19.3664,19.4571,633728.9606296,0
+VSH.US,D,20171226,000000,19.3664,19.3664,19.142,19.142,535111.58360522,0
+VSH.US,D,20171227,000000,19.2296,19.3664,19.1055,19.1832,744194.43349869,0
+VSH.US,D,20171228,000000,19.2296,19.2767,19.1183,19.1832,601916.77252354,0
+VSH.US,D,20171229,000000,19.2767,19.3211,18.8228,18.8228,893870.30136505,0
+VSH.US,D,20180102,000000,18.865,19.3664,18.7764,19.3664,1547555.2321681,0
+VSH.US,D,20180103,000000,19.3664,19.6846,19.2296,19.6383,967606.67711557,0
+VSH.US,D,20180104,000000,19.8186,19.8186,19.525,19.592,990118.0592205,0
+VSH.US,D,20180105,000000,19.592,19.9121,19.5487,19.8087,753493.20897784,0
+VSH.US,D,20180108,000000,19.7289,19.8186,19.4107,19.8186,1148739.3917388,0
+VSH.US,D,20180109,000000,19.7762,19.7762,19.2296,19.2767,2154433.585188,0
+VSH.US,D,20180110,000000,19.2296,19.3891,19.142,19.2767,1456687.3423401,0
+VSH.US,D,20180111,000000,19.4107,19.9121,19.3576,19.8186,1409985.3364398,0
+VSH.US,D,20180112,000000,19.9121,19.9594,19.6846,19.8649,1056931.3702268,0
+VSH.US,D,20180116,000000,20.0923,20.0923,19.3211,19.4107,1298168.5511826,0
+VSH.US,D,20180117,000000,19.592,20.0923,19.5487,20.0451,1462233.7131713,0
+VSH.US,D,20180118,000000,20.0007,20.183,19.9594,20.0923,1274726.1747427,0
+VSH.US,D,20180119,000000,20.183,21.6348,20.0007,21.6348,2149386.7227678,0
+VSH.US,D,20180122,000000,21.5422,21.5422,20.9542,21.0449,1337191.1228953,0
+VSH.US,D,20180123,000000,20.9976,21.1354,20.8173,20.9542,822730.96324698,0
+VSH.US,D,20180124,000000,21.1354,21.1354,20.4993,20.7276,1008780.5868827,0
+VSH.US,D,20180125,000000,20.9542,21.0902,20.2747,20.3189,1243623.6540742,0
+VSH.US,D,20180126,000000,20.5444,20.637,20.0923,20.4105,1491417.3905539,0
+VSH.US,D,20180129,000000,20.3623,20.5671,20.2283,20.3623,2501513.7556897,0
+VSH.US,D,20180130,000000,19.9594,20.3623,19.9348,20.0923,943934.85169013,0
+VSH.US,D,20180131,000000,20.1377,20.3623,19.8413,19.9121,814794.66802692,0
+VSH.US,D,20180201,000000,19.8649,20.5908,19.8186,20.4993,2289379.0312368,0
+VSH.US,D,20180202,000000,20.2747,20.4568,20.1604,20.2283,2025768.5436717,0
+VSH.US,D,20180205,000000,20.0923,20.2283,19.003,19.142,3052805.5538174,0
+VSH.US,D,20180206,000000,17.2803,17.8506,16.3308,17.6437,6396867.1521708,0
+VSH.US,D,20180207,000000,17.3709,17.6437,17.0074,17.233,3471183.4431529,0
+VSH.US,D,20180208,000000,17.1887,17.3275,16.2362,16.3702,4016512.6134403,0
+VSH.US,D,20180209,000000,16.51,16.5978,15.5566,16.0117,3489093.6624156,0
+VSH.US,D,20180212,000000,16.0117,16.1908,15.8285,16.0117,2668013.5135512,0
+VSH.US,D,20180213,000000,15.8737,16.0117,15.5566,16.0117,3181813.7535509,0
+VSH.US,D,20180214,000000,15.8737,16.0777,15.7378,15.8285,2336886.1391083,0
+VSH.US,D,20180215,000000,16.0117,16.1908,15.8737,16.0993,1514624.2264424,0
+VSH.US,D,20180216,000000,16.0551,16.4421,16.0117,16.2362,1525899.7150843,0
+VSH.US,D,20180220,000000,16.1908,16.647,16.0551,16.5544,1579143.0475935,0
+VSH.US,D,20180221,000000,16.5978,16.6904,16.3298,16.4648,1965666.1078612,0
+VSH.US,D,20180222,000000,16.51,16.6904,16.4174,16.4174,1271217.4327343,0
+VSH.US,D,20180223,000000,16.647,16.7365,16.4421,16.647,1029876.6951566,0
+VSH.US,D,20180226,000000,16.7809,17.0528,16.647,16.9641,1209695.6620486,0
+VSH.US,D,20180227,000000,16.9188,17.2803,16.8272,16.8695,1753732.4050857,0
+VSH.US,D,20180228,000000,16.9188,16.9188,16.4884,16.6904,1902863.0777963,0
+VSH.US,D,20180301,000000,16.7365,16.8272,16.3061,16.5544,1316937.6812495,0
+VSH.US,D,20180302,000000,16.3298,16.7809,16.3298,16.7809,1119448.0966902,0
+VSH.US,D,20180305,000000,16.7365,16.9641,16.51,16.9641,1463178.9211602,0
+VSH.US,D,20180306,000000,17.0074,17.3275,16.9188,17.3275,1482777.5194623,0
+VSH.US,D,20180307,000000,17.1454,17.5965,17.1454,17.5531,1729613.8648212,0
+VSH.US,D,20180308,000000,17.6437,17.6871,17.4152,17.5965,1468894.8405781,0
+VSH.US,D,20180309,000000,17.6871,18.2308,17.6851,18.0043,1933222.4274144,0
+VSH.US,D,20180312,000000,18.1854,18.3244,18.0515,18.279,1111207.223171,0
+VSH.US,D,20180313,000000,18.2977,18.479,17.751,17.751,1599517.305298,0
+VSH.US,D,20180314,000000,17.9334,18.021,17.5698,17.6604,1128508.285835,0
+VSH.US,D,20180315,000000,17.6604,17.7038,17.432,17.5227,844584.4562253,0
+VSH.US,D,20180316,000000,17.5698,18.021,17.5698,17.887,1367638.8002202,0
+VSH.US,D,20180319,000000,17.8408,17.887,17.2251,17.5227,896397.28598865,0
+VSH.US,D,20180320,000000,17.5698,17.7038,17.2951,17.5227,1174637.6845325,0
+VSH.US,D,20180321,000000,17.5698,17.9334,17.432,17.5698,827076.2803177,0
+VSH.US,D,20180322,000000,17.2951,17.5698,16.9769,16.9769,1196301.3237041,0
+VSH.US,D,20180323,000000,16.9769,17.2035,16.6568,16.6568,1146210.3765932,0
+VSH.US,D,20180326,000000,16.9769,17.2035,16.772,17.1138,1272052.9925355,0
+VSH.US,D,20180327,000000,17.1138,17.1601,16.5209,16.6115,1055297.8152812,0
+VSH.US,D,20180328,000000,16.6115,16.772,16.382,16.5671,1071739.9671413,0
+VSH.US,D,20180329,000000,16.7031,17.0193,16.6568,16.9335,924463.16101272,0
+VSH.US,D,20180402,000000,16.8391,17.0193,16.2944,16.4303,1185191.3226049,0
+VSH.US,D,20180403,000000,16.5209,17.0429,16.4765,16.9335,1741428.457053,0
+VSH.US,D,20180404,000000,16.6115,16.7947,16.382,16.6568,1257215.968313,0
+VSH.US,D,20180405,000000,16.7947,16.9335,16.7031,16.8391,829266.19829001,0
+VSH.US,D,20180406,000000,16.7031,16.9769,16.3415,16.4303,1045572.6301831,0
+VSH.US,D,20180409,000000,16.5671,16.9769,16.5209,16.6115,1366482.4179438,0
+VSH.US,D,20180410,000000,16.9335,17.1808,16.8617,16.9769,868029.87844823,0
+VSH.US,D,20180411,000000,16.8844,17.1808,16.8844,16.9769,477652.88743292,0
+VSH.US,D,20180412,000000,17.0675,17.3365,17.0193,17.1601,760537.08978079,0
+VSH.US,D,20180413,000000,17.2035,17.2035,16.772,16.9335,1748469.292073,0
+VSH.US,D,20180416,000000,16.9769,17.0675,16.8617,16.9769,769579.00422748,0
+VSH.US,D,20180417,000000,17.1601,17.3857,16.8391,16.9769,1105918.7286333,0
+VSH.US,D,20180418,000000,17.0675,17.5698,16.9335,17.2951,1120250.1528786,0
+VSH.US,D,20180419,000000,17.2951,17.2951,16.6568,16.7031,738007.43297792,0
+VSH.US,D,20180420,000000,16.7947,17.0675,16.7031,16.8844,685839.26186531,0
+VSH.US,D,20180423,000000,17.0193,17.0193,16.4057,16.4765,983441.70289876,0
+VSH.US,D,20180424,000000,16.5209,16.8391,16.2235,16.3415,883257.77815471,0
+VSH.US,D,20180425,000000,16.4303,16.6568,16.1112,16.4765,641243.92253555,0
+VSH.US,D,20180426,000000,16.5209,16.5209,16.247,16.3415,923110.8333636,0
+VSH.US,D,20180427,000000,16.2944,16.4303,15.9742,16.1112,889390.96984261,0
+VSH.US,D,20180430,000000,16.1584,16.2944,15.9742,16.0648,1447915.4873189,0
+VSH.US,D,20180501,000000,16.0648,16.5209,15.9338,16.4765,1182612.5596704,0
+VSH.US,D,20180502,000000,16.5209,16.7031,16.247,16.4765,876962.14470715,0
+VSH.US,D,20180503,000000,16.3415,16.5671,16.1584,16.3415,1017875.2949012,0
+VSH.US,D,20180504,000000,16.3415,16.9769,16.2944,16.9335,1185119.2390741,0
+VSH.US,D,20180507,000000,17.0193,17.0675,16.8844,16.9335,983825.47155594,0
+VSH.US,D,20180508,000000,18.021,18.4317,17.6122,18.4317,3086006.6189685,0
+VSH.US,D,20180509,000000,18.8867,19.4797,18.615,19.2974,2599127.0395873,0
+VSH.US,D,20180510,000000,19.4344,19.525,19.069,19.2059,3303302.9303345,0
+VSH.US,D,20180511,000000,19.1163,19.4107,19.069,19.2059,1750549.5618575,0
+VSH.US,D,20180514,000000,19.2513,19.6147,19.1813,19.2059,2018712.4797369,0
+VSH.US,D,20180515,000000,19.2059,19.7536,19.069,19.7083,1562892.7800623,0
+VSH.US,D,20180516,000000,19.7083,19.7536,19.3418,19.4797,1228832.3165966,0
+VSH.US,D,20180517,000000,19.4344,19.7536,19.3881,19.525,1237938.1924862,0
+VSH.US,D,20180518,000000,19.525,19.5487,19.0464,19.1163,1773004.0893465,0
+VSH.US,D,20180521,000000,19.3418,19.5704,19.1626,19.3881,1996063.0221362,0
+VSH.US,D,20180522,000000,19.2513,19.4797,19.1163,19.2513,1761017.9180062,0
+VSH.US,D,20180523,000000,19.2059,19.5704,19.1626,19.5704,1222753.9490027,0
+VSH.US,D,20180524,000000,19.4344,19.4797,19.1163,19.3881,906324.50802545,0
+VSH.US,D,20180525,000000,19.2513,19.5704,19.2513,19.5704,561905.33659899,0
+VSH.US,D,20180529,000000,19.525,19.7969,19.2974,19.661,1196760.2216752,0
+VSH.US,D,20180530,000000,19.7536,19.9357,19.5704,19.6147,1652280.4193554,0
+VSH.US,D,20180531,000000,19.6147,19.7083,19.2059,19.2974,1402454.1303579,0
+VSH.US,D,20180601,000000,19.525,19.525,19.1626,19.2059,2206255.5523003,0
+VSH.US,D,20180604,000000,19.2059,19.4344,19.0464,19.4344,2414706.9098532,0
+VSH.US,D,20180605,000000,19.4797,19.8422,19.3881,19.6147,1382561.1063664,0
+VSH.US,D,20180606,000000,19.6147,19.98,19.5704,19.8422,1143876.2915592,0
+VSH.US,D,20180607,000000,21.0261,22.7538,20.8449,22.4859,34527207.188551,0
+VSH.US,D,20180608,000000,22.211,22.6198,21.6634,21.9846,18149850.300808,0
+VSH.US,D,20180611,000000,21.9846,22.3923,21.8939,22.1195,3132396.9397424,0
+VSH.US,D,20180612,000000,22.017,22.3382,21.9274,22.2928,2256261.2174875,0
+VSH.US,D,20180613,000000,22.2465,22.5213,21.6979,21.8349,5698267.0748237,0
+VSH.US,D,20180614,000000,22.0652,22.406,21.883,22.0652,6300252.8850951,0
+VSH.US,D,20180615,000000,22.1559,22.3834,21.883,22.3382,3857464.871303,0
+VSH.US,D,20180618,000000,22.1559,22.2928,22.017,22.1559,1727453.3894178,0
+VSH.US,D,20180619,000000,21.9274,22.0652,21.4723,22.017,1595897.8998408,0
+VSH.US,D,20180620,000000,22.1106,22.5213,21.883,22.4307,3022324.3728795,0
+VSH.US,D,20180621,000000,22.3834,22.477,22.017,22.2012,1798182.5620928,0
+VSH.US,D,20180622,000000,22.477,22.477,21.9736,22.2465,2580484.8171451,0
+VSH.US,D,20180625,000000,22.1559,22.1559,21.5147,21.8349,2160129.1993858,0
+VSH.US,D,20180626,000000,22.017,22.5656,21.7451,22.3834,2741791.5150027,0
+VSH.US,D,20180627,000000,22.4307,22.477,21.9736,22.0652,3120873.7274171,0
+VSH.US,D,20180628,000000,21.9736,22.0652,21.0123,21.1512,4103258.543617,0
+VSH.US,D,20180629,000000,21.1956,21.6083,21.1512,21.1956,1793109.3028866,0
+VSH.US,D,20180702,000000,21.0123,21.6083,20.901,21.6083,1913196.4042322,0
+VSH.US,D,20180703,000000,22.6119,23.1585,22.1106,22.2928,2732401.3660336,0
+VSH.US,D,20180705,000000,22.5213,23.4826,22.4307,23.0237,3459835.8709801,0
+VSH.US,D,20180706,000000,22.9773,23.1585,22.5213,23.0709,2436695.4325441,0
+VSH.US,D,20180709,000000,23.4343,24.1445,23.2531,23.7535,4529745.3225422,0
+VSH.US,D,20180710,000000,23.6639,24.1682,23.5279,23.8451,2255440.8866012,0
+VSH.US,D,20180711,000000,23.1585,23.8914,23.1585,23.2985,2258632.8671786,0
+VSH.US,D,20180712,000000,23.5279,23.7102,23.2531,23.4343,1526933.2507801,0
+VSH.US,D,20180713,000000,23.4343,23.7535,23.2985,23.4826,1198491.2416764,0
+VSH.US,D,20180716,000000,23.6166,23.7368,23.3428,23.5279,1298639.6322857,0
+VSH.US,D,20180717,000000,23.3891,24.2096,23.2985,23.8914,2032328.1449787,0
+VSH.US,D,20180718,000000,23.8451,24.0273,23.5279,23.6639,1839945.3232385,0
+VSH.US,D,20180719,000000,23.6639,23.6639,23.2985,23.4343,1630469.567339,0
+VSH.US,D,20180720,000000,23.4343,23.5575,22.9329,23.0709,1993139.0704625,0
+VSH.US,D,20180723,000000,23.2531,23.2531,22.5656,23.0709,1487282.2325097,0
+VSH.US,D,20180724,000000,23.2985,23.4225,22.8404,23.0237,1338075.4152244,0
+VSH.US,D,20180725,000000,23.1143,23.4343,22.6582,23.1585,1893747.0492967,0
+VSH.US,D,20180726,000000,23.2069,23.8914,23.2069,23.6639,2211363.3303804,0
+VSH.US,D,20180727,000000,23.7535,23.7998,22.9773,23.1143,1464716.0263109,0
+VSH.US,D,20180730,000000,23.2531,23.2748,22.8404,22.8887,1167762.3370552,0
+VSH.US,D,20180731,000000,22.9329,23.2069,22.7952,22.8404,1468117.1506537,0
+VSH.US,D,20180801,000000,22.7952,22.9329,22.3382,22.6119,1928288.258965,0
+VSH.US,D,20180802,000000,22.477,22.8887,22.4307,22.7952,1394680.2768974,0
+VSH.US,D,20180803,000000,22.7952,22.9773,22.5656,22.7045,1262107.4958006,0
+VSH.US,D,20180806,000000,22.6582,23.0709,22.542,22.6582,2072822.8451383,0
+VSH.US,D,20180807,000000,21.9736,23.5693,21.7905,23.0237,3455414.4093345,0
+VSH.US,D,20180808,000000,23.1585,23.1585,21.9274,22.1106,3261457.9330478,0
+VSH.US,D,20180809,000000,22.017,22.3834,21.6535,21.6979,1978845.2108739,0
+VSH.US,D,20180810,000000,21.3797,21.5619,20.9217,21.1956,3123163.1409672,0
+VSH.US,D,20180813,000000,21.2419,21.4723,20.9897,21.0596,1308559.7474955,0
+VSH.US,D,20180814,000000,21.1039,21.6083,21.1039,21.2881,2133279.6070372,0
+VSH.US,D,20180815,000000,21.0596,21.2419,20.444,20.8311,2506937.2799402,0
+VSH.US,D,20180816,000000,20.968,21.1039,20.6026,20.6026,1069166.2805117,0
+VSH.US,D,20180817,000000,20.6026,20.7396,20.1465,20.6026,2992608.698734,0
+VSH.US,D,20180820,000000,20.6952,21.0596,20.5799,20.9217,2152475.1467231,0
+VSH.US,D,20180821,000000,20.968,21.2881,20.9483,21.1512,1980797.5577728,0
+VSH.US,D,20180822,000000,21.1039,21.1739,20.8311,21.0123,1219261.4511701,0
+VSH.US,D,20180823,000000,21.0596,21.2881,20.7396,21.1512,1260119.6147669,0
+VSH.US,D,20180824,000000,21.2881,21.5619,21.1039,21.1512,1036796.7141178,0
+VSH.US,D,20180827,000000,21.2881,21.8349,21.2645,21.5147,1211339.369604,0
+VSH.US,D,20180828,000000,21.5619,21.883,21.425,21.5619,833564.81335484,0
+VSH.US,D,20180829,000000,21.5147,21.883,21.3797,21.6535,1310204.4703119,0
+VSH.US,D,20180830,000000,21.6535,21.883,21.425,21.7905,1464987.1009973,0
+VSH.US,D,20180831,000000,21.6083,21.7905,21.3797,21.7451,1496107.8963639,0
+VSH.US,D,20180904,000000,21.6535,21.6535,21.0596,21.1039,2058812.2433682,0
+VSH.US,D,20180905,000000,21.0596,21.1512,20.4214,20.7838,1376537.5628663,0
+VSH.US,D,20180906,000000,20.1013,20.8311,20.0303,20.1013,1558105.8244574,0
+VSH.US,D,20180907,000000,20.053,20.1013,19.7338,19.9633,1529369.8771748,0
+VSH.US,D,20180910,000000,19.917,20.0766,19.7811,19.9633,1353730.7398109,0
+VSH.US,D,20180911,000000,19.9633,20.0077,19.5053,19.5536,1110166.5806482,0
+VSH.US,D,20180912,000000,19.5053,19.5536,19.003,19.5053,1628439.0453433,0
+VSH.US,D,20180913,000000,19.5881,19.8403,19.3596,19.6344,1161903.2658366,0
+VSH.US,D,20180914,000000,19.6344,19.9338,19.4964,19.7733,1293768.410018,0
+VSH.US,D,20180917,000000,19.8166,19.8865,19.3143,19.3596,909267.74965817,0
+VSH.US,D,20180918,000000,19.4511,19.7733,19.268,19.4511,1169172.5345811,0
+VSH.US,D,20180919,000000,19.4511,19.5881,19.0611,19.0838,980411.14882023,0
+VSH.US,D,20180920,000000,19.268,19.8865,19.268,19.8639,2323729.3718374,0
+VSH.US,D,20180921,000000,19.8166,19.9111,19.5881,19.726,1790486.8837292,0
+VSH.US,D,20180924,000000,19.726,19.7733,19.4511,19.7733,755840.49240482,0
+VSH.US,D,20180925,000000,19.6807,19.8166,19.1744,19.2216,1259083.0332881,0
+VSH.US,D,20180926,000000,19.2216,19.268,18.8336,18.8533,1466329.2760365,0
+VSH.US,D,20180927,000000,18.8533,18.9006,18.4189,18.5785,1034446.3849078,0
+VSH.US,D,20180928,000000,18.5785,18.8533,18.4888,18.6721,1240376.8494031,0
+VSH.US,D,20181001,000000,18.6986,18.8463,18.2633,18.479,1704902.4121341,0
+VSH.US,D,20181002,000000,18.3775,18.8612,18.3775,18.4967,1425355.3726861,0
+VSH.US,D,20181003,000000,18.3775,18.7902,18.3775,18.6898,1083288.5609916,0
+VSH.US,D,20181004,000000,18.5883,18.7075,17.8634,17.9383,1436236.9400608,0
+VSH.US,D,20181005,000000,17.8634,18.09,17.36,17.4605,2005211.5389876,0
+VSH.US,D,20181008,000000,17.3935,17.433,17.0754,17.238,1800556.2423058,0
+VSH.US,D,20181009,000000,17.168,17.4181,17.1217,17.2852,2313964.5915604,0
+VSH.US,D,20181010,000000,17.1926,17.2852,16.514,16.5327,2224828.7369946,0
+VSH.US,D,20181011,000000,16.5327,16.9474,16.4697,16.5603,2020718.6354686,0
+VSH.US,D,20181012,000000,16.974,16.9808,16.5327,16.8361,1651863.1470853,0
+VSH.US,D,20181015,000000,16.7799,16.9474,16.5868,16.7898,1143886.4441691,0
+VSH.US,D,20181016,000000,16.9572,17.6053,16.8538,17.5876,2424719.4138138,0
+VSH.US,D,20181017,000000,17.433,17.5521,17.103,17.2192,1569125.4673279,0
+VSH.US,D,20181018,000000,17.168,17.2104,16.646,16.7168,1867039.5934877,0
+VSH.US,D,20181019,000000,16.7258,16.8912,16.2727,16.384,1248759.8594622,0
+VSH.US,D,20181022,000000,16.4608,16.9907,16.4135,16.7997,1566192.3783052,0
+VSH.US,D,20181023,000000,16.4431,17.0183,16.3672,16.8715,2163865.3598578,0
+VSH.US,D,20181024,000000,16.8361,16.8627,15.6058,15.6058,3264997.1328862,0
+VSH.US,D,20181025,000000,15.9732,16.3425,15.8176,16.2105,2208252.570683,0
+VSH.US,D,20181026,000000,15.7891,16.248,15.596,15.8088,2281293.4926501,0
+VSH.US,D,20181029,000000,16.2038,16.4893,15.4788,15.7181,2937040.4185396,0
+VSH.US,D,20181030,000000,16.0117,16.3505,15.596,16.3141,3939758.8820042,0
+VSH.US,D,20181031,000000,16.6065,16.9474,16.4431,16.7898,2584262.603318,0
+VSH.US,D,20181101,000000,16.9808,17.2901,16.8272,17.2104,2639669.4570137,0
+VSH.US,D,20181102,000000,17.2478,17.8979,17.0655,17.7727,4759386.1923808,0
+VSH.US,D,20181105,000000,17.7894,17.9344,17.4792,17.6152,2321764.8418067,0
+VSH.US,D,20181106,000000,17.5876,17.9471,17.497,17.6988,2287007.3815459,0
+VSH.US,D,20181107,000000,17.8437,18.2121,17.6349,17.9648,2776566.2347004,0
+VSH.US,D,20181108,000000,17.8171,18.149,17.6437,17.7807,2951024.6235237,0
+VSH.US,D,20181109,000000,17.5334,17.7452,17.36,17.5521,1878853.1704585,0
+VSH.US,D,20181112,000000,17.2478,17.3148,16.5691,16.646,2907864.863245,0
+VSH.US,D,20181113,000000,16.7258,17.3148,16.7258,16.9474,3483821.4120539,0
+VSH.US,D,20181114,000000,17.36,17.6891,17.2478,17.36,2706768.0563604,0
+VSH.US,D,20181115,000000,17.2192,17.7994,17.2192,17.7265,3157703.3353744,0
+VSH.US,D,20181116,000000,17.4507,18.0367,17.369,17.883,1995918.8550746,0
+VSH.US,D,20181119,000000,17.826,17.9835,17.3897,17.4792,4177235.536224,0
+VSH.US,D,20181120,000000,17.0557,17.7265,17.0094,17.3857,3259941.1331171,0
+VSH.US,D,20181121,000000,17.6053,17.9195,17.5621,17.6349,2060048.8312635,0
+VSH.US,D,20181123,000000,17.4133,18.0003,17.4133,17.8171,668060.01127129,0
+VSH.US,D,20181126,000000,18.0269,18.2485,17.7501,17.754,3248751.9416599,0
+VSH.US,D,20181127,000000,17.5708,18.1579,17.5708,17.883,3798505.6193759,0
+VSH.US,D,20181128,000000,18.0367,18.8612,17.9195,18.6986,3601591.6878024,0
+VSH.US,D,20181129,000000,18.5154,19.01,18.5154,18.7537,2895780.2115877,0
+VSH.US,D,20181130,000000,18.7173,19.1674,18.5696,19.131,2895978.1874823,0
+VSH.US,D,20181203,000000,19.5536,19.6058,19.141,19.5053,3170811.3701175,0
+VSH.US,D,20181204,000000,19.3221,19.4787,18.5056,18.5253,3269714.0354822,0
+VSH.US,D,20181206,000000,18.0928,18.6681,18.0544,18.6357,3132741.1132207,0
+VSH.US,D,20181207,000000,18.5785,18.8011,17.8506,17.9638,2996475.8278747,0
+VSH.US,D,20181210,000000,17.9264,18.3135,17.6949,17.8998,3713981.0802623,0
+VSH.US,D,20181211,000000,18.2948,18.4504,17.8998,18.0447,2996520.4993586,0
+VSH.US,D,20181212,000000,18.3588,18.8198,18.2377,18.5982,2813748.138224,0
+VSH.US,D,20181213,000000,18.6908,18.7814,17.9392,18.0347,2116465.869652,0
+VSH.US,D,20181214,000000,17.7954,17.8506,16.9759,17.0202,2842087.1184565,0
+VSH.US,D,20181217,000000,17.0872,17.4468,16.6627,16.7543,1927233.4027883,0
+VSH.US,D,20181218,000000,17.0202,17.3275,16.8607,16.9494,2007270.4882913,0
+VSH.US,D,20181219,000000,16.9671,17.1965,16.3278,16.4037,2075072.6635094,0
+VSH.US,D,20181220,000000,16.3415,16.7543,16.1928,16.6371,1893541.9665751,0
+VSH.US,D,20181221,000000,16.6174,16.6627,15.8875,15.9811,3141523.1208519,0
+VSH.US,D,20181224,000000,15.8235,15.9624,15.5211,15.5211,689018.04404953,0
+VSH.US,D,20181226,000000,15.5211,16.3752,15.4167,16.3752,1627082.6566502,0
+VSH.US,D,20181227,000000,15.9998,16.5238,15.8797,16.5238,1539010.7956103,0
+VSH.US,D,20181228,000000,16.5416,16.8834,16.3593,16.4697,1531317.1477687,0
+VSH.US,D,20181231,000000,16.5691,16.6775,16.3593,16.5978,1570527.5427661,0
+VSH.US,D,20190102,000000,16.2095,16.6627,16.1711,16.3318,1810304.7784069,0
+VSH.US,D,20190103,000000,16.0628,16.1092,15.3291,15.3468,1457896.5181885,0
+VSH.US,D,20190104,000000,15.6778,15.8521,15.531,15.7408,2416304.9306638,0
+VSH.US,D,20190107,000000,15.7309,16.119,15.6019,15.9447,1603792.5693599,0
+VSH.US,D,20190108,000000,16.0815,16.2185,15.9495,16.0815,1074746.1549557,0
+VSH.US,D,20190109,000000,16.2283,16.5504,16.0905,16.4135,1207695.5978829,0
+VSH.US,D,20190110,000000,16.3318,17.2517,16.2766,17.1877,1881540.5663198,0
+VSH.US,D,20190111,000000,17.0872,17.3807,17.0035,17.2714,918074.12355335,0
+VSH.US,D,20190114,000000,17.0961,17.233,16.9414,17.0488,1037236.3221299,0
+VSH.US,D,20190115,000000,17.0587,17.233,16.9031,16.9937,781327.60449439,0
+VSH.US,D,20190116,000000,17.0291,17.4743,16.9759,17.3887,1120072.4822039,0
+VSH.US,D,20190117,000000,17.2054,17.3453,17.0202,17.1522,1118570.9111881,0
+VSH.US,D,20190118,000000,17.2517,17.759,17.1522,17.4556,1132397.7507177,0
+VSH.US,D,20190122,000000,17.2517,17.2517,16.5878,16.7365,813158.06729841,0
+VSH.US,D,20190123,000000,16.7917,16.8647,16.1978,16.3938,1333211.2997838,0
+VSH.US,D,20190124,000000,16.4795,17.4281,16.4697,17.3887,1344674.6117103,0
+VSH.US,D,20190125,000000,17.6497,18.151,17.5197,18.0544,1575085.0493852,0
+VSH.US,D,20190128,000000,17.4556,17.8378,17.4556,17.621,1101876.9746008,0
+VSH.US,D,20190129,000000,17.7225,17.7856,17.3857,17.4084,612309.99935834,0
+VSH.US,D,20190130,000000,17.5925,17.9541,17.3088,17.8328,997696.98256931,0
+VSH.US,D,20190131,000000,17.9175,18.0731,17.6594,17.9718,1335874.3293812,0
+VSH.US,D,20190201,000000,17.7767,17.9137,17.5668,17.751,1231812.1076253,0
+VSH.US,D,20190204,000000,17.8241,18.1126,17.5659,18.0928,919714.78532585,0
+VSH.US,D,20190205,000000,19.0207,20.12,18.617,19.9082,3762270.9543633,0
+VSH.US,D,20190206,000000,19.658,20.5327,19.3813,20.0726,4293920.4979659,0
+VSH.US,D,20190207,000000,19.8313,20.5327,19.7506,20.0254,2404653.7954526,0
+VSH.US,D,20190208,000000,19.8126,20.1287,19.7604,20.0343,1592970.9023841,0
+VSH.US,D,20190211,000000,20.0826,20.183,19.7506,19.989,1084582.0035027,0
+VSH.US,D,20190212,000000,20.2106,20.3947,20.1287,20.2578,809001.5887733,0
+VSH.US,D,20190213,000000,20.3041,20.4332,20.1287,20.1731,1016337.1744894,0
+VSH.US,D,20190214,000000,20.0431,20.3219,20.0431,20.1287,1129563.1420117,0
+VSH.US,D,20190215,000000,20.3308,20.7463,20.2106,20.7276,2227352.6758352,0
+VSH.US,D,20190219,000000,20.635,20.7463,20.1919,20.2106,1164266.7934396,0
+VSH.US,D,20190220,000000,20.2578,20.6676,20.2578,20.4883,1026444.097723,0
+VSH.US,D,20190221,000000,20.4608,20.6253,20.2578,20.4963,794434.62397641,0
+VSH.US,D,20190222,000000,20.6153,20.9109,20.4963,20.8282,1086354.649205,0
+VSH.US,D,20190225,000000,20.904,21.1433,20.8754,20.8941,1022454.1220014,0
+VSH.US,D,20190226,000000,20.7897,20.904,20.5701,20.6814,1215974.0360592,0
+VSH.US,D,20190227,000000,20.5888,20.5888,20.1643,20.2667,1163618.041662,0
+VSH.US,D,20190228,000000,20.2007,20.2992,19.989,20.2007,1107800.0072622,0
+VSH.US,D,20190301,000000,20.4144,20.5327,20.1919,20.2578,1146954.5629045,0
+VSH.US,D,20190304,000000,20.3663,20.515,19.9161,20.0726,896027.73098543,0
+VSH.US,D,20190305,000000,20.0431,20.0726,19.6304,19.6481,1412197.5901541,0
+VSH.US,D,20190306,000000,19.6481,19.7604,18.9763,19.0956,1340711.0327747,0
+VSH.US,D,20190307,000000,19.0494,19.0494,18.3943,18.5154,1416456.61004,0
+VSH.US,D,20190308,000000,18.2948,18.4967,18.1657,18.3588,1217517.2327758,0
+VSH.US,D,20190311,000000,18.4416,19.1242,18.413,19.0119,1344690.8558863,0
+VSH.US,D,20190312,000000,19.0307,19.1153,18.6908,18.8553,849888.17967798,0
+VSH.US,D,20190313,000000,18.9685,19.0217,18.7637,18.9024,1130642.3644524,0
+VSH.US,D,20190314,000000,18.9212,18.9212,18.2731,18.347,1167797.8711901,0
+VSH.US,D,20190315,000000,18.4021,19.0128,18.3834,18.745,2867737.6875666,0
+VSH.US,D,20190318,000000,18.8011,18.9124,18.3332,18.5411,1416150.0012186,0
+VSH.US,D,20190319,000000,18.6534,18.7912,18.4947,18.5134,1018926.0900339,0
+VSH.US,D,20190320,000000,18.4671,18.5509,18.1441,18.347,751578.42673592,0
+VSH.US,D,20190321,000000,18.283,18.9024,18.283,18.6986,1268162.5123917,0
+VSH.US,D,20190322,000000,18.4947,18.5233,17.5511,17.5511,1193324.5784586,0
+VSH.US,D,20190325,000000,17.3916,18.1254,17.172,17.3482,1504322.3730974,0
+VSH.US,D,20190326,000000,17.5236,17.5471,17.1365,17.4862,1201525.856799,0
+VSH.US,D,20190327,000000,17.4862,17.6152,16.972,16.9947,1611159.3031602,0
+VSH.US,D,20190328,000000,17.0045,17.3098,16.8844,17.04,652620.93727725,0
+VSH.US,D,20190329,000000,17.235,17.3482,16.9848,17.0981,1160906.2795368,0
+VSH.US,D,20190401,000000,17.3217,17.6634,17.2438,17.6634,1478806.8336999,0
+VSH.US,D,20190402,000000,17.8653,17.9599,17.6487,17.8752,1158250.3567664,0
+VSH.US,D,20190403,000000,18.1441,18.5321,18.0308,18.3204,1393133.0191369,0
+VSH.US,D,20190404,000000,18.347,18.735,18.3204,18.6347,1834020.2600553,0
+VSH.US,D,20190405,000000,18.745,18.9399,18.6247,18.8385,1700668.773773,0
+VSH.US,D,20190408,000000,18.7814,18.9596,18.6247,18.9596,815074.88006232,0
+VSH.US,D,20190409,000000,18.8011,18.8483,18.4484,18.4868,702136.23140252,0
+VSH.US,D,20190410,000000,18.5134,18.8296,18.477,18.8109,719877.91733962,0
+VSH.US,D,20190411,000000,18.8553,18.8927,18.5647,18.5873,681543.6925835,0
+VSH.US,D,20190412,000000,18.7814,19.2177,18.6898,18.7912,1986397.7374368,0
+VSH.US,D,20190415,000000,18.8109,18.9853,18.477,18.6621,852300.43980882,0
+VSH.US,D,20190416,000000,18.7637,19.0414,18.7075,18.8631,951798.04811834,0
+VSH.US,D,20190417,000000,19.0414,19.1527,18.6434,18.8631,1850471.5492641,0
+VSH.US,D,20190418,000000,18.8011,19.2964,18.735,18.9498,1525308.8331835,0
+VSH.US,D,20190422,000000,18.8553,18.8553,18.1185,18.2918,1223139.7481819,0
+VSH.US,D,20190423,000000,18.3303,18.4908,18.0308,18.1786,1412162.0560192,0
+VSH.US,D,20190424,000000,18.2446,18.7173,18.2446,18.3568,993426.79481244,0
+VSH.US,D,20190425,000000,18.3204,18.3204,17.8191,17.9137,1132507.3989055,0
+VSH.US,D,20190426,000000,17.8004,18.0771,17.5708,18.0308,866033.87532649,0
+VSH.US,D,20190429,000000,18.1087,18.1884,18.0111,18.0693,748203.69917913,0
+VSH.US,D,20190430,000000,18.1254,18.3973,17.9944,18.3381,1099784.5216843,0
+VSH.US,D,20190501,000000,18.477,18.5134,18.0988,18.0988,1096926.5619754,0
+VSH.US,D,20190502,000000,18.021,18.3667,17.895,18.1087,813364.16528098,0
+VSH.US,D,20190503,000000,18.2643,18.5608,18.1254,18.5509,817954.16025217,0
+VSH.US,D,20190506,000000,17.9678,18.2081,17.6988,17.9137,1259308.4212297,0
+VSH.US,D,20190507,000000,17.5866,17.8191,17.1365,17.366,1235540.1460093,0
+VSH.US,D,20190508,000000,17.3571,17.7767,17.235,17.431,2814483.1871864,0
+VSH.US,D,20190509,000000,16.8558,17.2635,16.4116,16.5494,3477835.4332106,0
+VSH.US,D,20190510,000000,16.3475,16.4214,15.8491,15.986,2237066.6930626,0
+VSH.US,D,20190513,000000,15.4778,15.6442,15.3625,15.596,2640693.8553605,0
+VSH.US,D,20190514,000000,15.6827,15.9308,15.5162,15.8491,2174148.9385048,0
+VSH.US,D,20190515,000000,15.8098,16.0598,15.5438,15.8392,1943989.2702964,0
+VSH.US,D,20190516,000000,15.8295,16.0156,15.6255,15.8008,1624207.4375043,0
+VSH.US,D,20190517,000000,15.5871,15.6157,15.1162,15.2178,2374972.6401811,0
+VSH.US,D,20190520,000000,14.9872,14.9952,14.7292,14.8672,2602017.4876481,0
+VSH.US,D,20190521,000000,15.1065,15.6058,15.1065,15.2178,2391678.7599003,0
+VSH.US,D,20190522,000000,15.0975,15.1991,14.7559,14.7637,1913631.9512002,0
+VSH.US,D,20190523,000000,14.5243,14.6819,14.3303,14.6248,2544922.2549131,0
+VSH.US,D,20190524,000000,14.7726,14.8947,14.4475,14.5716,1690510.0722287,0
+VSH.US,D,20190528,000000,14.5903,14.6671,14.2515,14.3766,1175045.8194535,0
+VSH.US,D,20190529,000000,14.2368,14.5678,14.1895,14.3953,1188173.1441555,0
+VSH.US,D,20190530,000000,14.4032,14.5855,14.3018,14.4564,1757953.8603147,0
+VSH.US,D,20190531,000000,14.2466,14.2791,14.0801,14.1087,1491239.7198793,0
+VSH.US,D,20190603,000000,14.1362,14.4032,13.9422,14.0132,1822566.0854778,0
+VSH.US,D,20190604,000000,14.2368,14.6819,14.2368,14.6721,1756586.3037507,0
+VSH.US,D,20190605,000000,14.7292,14.81,14.2072,14.5243,1421583.6780791,0
+VSH.US,D,20190606,000000,14.4761,14.6819,14.3303,14.5243,1218447.2118498,0
+VSH.US,D,20190607,000000,14.6622,14.8947,14.4564,14.6819,1033550.9247078,0
+VSH.US,D,20190610,000000,14.7559,15.0749,14.6997,14.7469,806603.54229641,0
+VSH.US,D,20190611,000000,14.9872,15.0788,14.5972,14.6721,1753019.6918652,0
+VSH.US,D,20190612,000000,14.6248,14.6426,14.3746,14.4849,1276958.733677,0
+VSH.US,D,20190613,000000,14.5332,14.8021,14.5332,14.7736,789875.08683514,0
+VSH.US,D,20190614,000000,14.6149,14.6455,14.2801,14.3579,779221.95318489,0
+VSH.US,D,20190617,000000,14.2801,14.4465,14.2141,14.2613,631621.2787981,0
+VSH.US,D,20190618,000000,14.3835,14.9243,14.3283,14.6426,1663358.9473637,0
+VSH.US,D,20190619,000000,14.7292,14.8198,14.6012,14.6336,884124.81104685,0
+VSH.US,D,20190620,000000,14.8966,14.9518,14.7145,14.8198,1388601.9093035,0
+VSH.US,D,20190621,000000,14.7736,14.8966,14.5706,14.8495,1774801.1013127,0
+VSH.US,D,20190624,000000,14.8682,14.9745,14.7194,14.7391,1021483.5324876,0
+VSH.US,D,20190625,000000,14.7391,14.8041,14.6248,14.6336,958342.42051035,0
+VSH.US,D,20190626,000000,14.7736,15.0818,14.7232,14.7391,929204.42987258,0
+VSH.US,D,20190627,000000,14.8395,15.072,14.7647,15.072,1063868.648625,0
+VSH.US,D,20190628,000000,15.1192,15.4305,15.1192,15.3892,1989326.7654156,0
+VSH.US,D,20190701,000000,15.7802,15.9111,15.3448,15.4631,1327477.105668,0
+VSH.US,D,20190702,000000,15.4069,15.4631,15.1292,15.3261,884422.28251922,0
+VSH.US,D,20190703,000000,15.3802,15.3802,15.0296,15.2385,398788.42838235,0
+VSH.US,D,20190705,000000,15.1095,15.2867,15.0159,15.2572,523128.45804781,0
+VSH.US,D,20190708,000000,15.1192,15.1489,14.7686,14.8395,693323.76594133,0
+VSH.US,D,20190709,000000,14.7194,15.0444,14.7194,14.9331,1071707.4787893,0
+VSH.US,D,20190710,000000,15.0543,15.267,14.9795,14.9795,716053.4291608,0
+VSH.US,D,20190711,000000,14.6336,14.6336,14.2141,14.2988,2453129.4623162,0
+VSH.US,D,20190712,000000,14.3481,14.811,14.3481,14.6997,1187262.4550404,0
+VSH.US,D,20190715,000000,14.7647,14.9618,14.7194,14.9066,1130256.5652732,0
+VSH.US,D,20190716,000000,14.7391,15.0159,14.6317,14.9331,925342.37703684,0
+VSH.US,D,20190717,000000,14.9066,15.0818,14.6908,14.6997,1395823.460781,0
+VSH.US,D,20190718,000000,14.7194,14.9695,14.6622,14.943,845426.1075925,0
+VSH.US,D,20190719,000000,14.9618,15.1931,14.9066,14.9243,815729.72340592,0
+VSH.US,D,20190722,000000,14.9972,15.2295,14.9972,15.1587,520269.48307791,0
+VSH.US,D,20190723,000000,15.2769,15.4631,15.0908,15.4443,871948.78589986,0
+VSH.US,D,20190724,000000,15.397,16.2165,15.397,16.1644,1451519.6638612,0
+VSH.US,D,20190725,000000,16.1062,16.1062,15.6846,15.7615,1419295.27979,0
+VSH.US,D,20190726,000000,15.8649,15.9398,15.7063,15.9201,886992.92336573,0
+VSH.US,D,20190729,000000,15.9111,16.3218,15.8915,16.3218,1568136.6031161,0
+VSH.US,D,20190730,000000,16.4431,16.5997,15.5211,16.4431,2057520.831379,0
+VSH.US,D,20190731,000000,16.3021,16.4755,15.6511,15.8373,2567065.0972758,0
+VSH.US,D,20190801,000000,15.8373,16.3752,15.5487,15.6019,2281325.981002,0
+VSH.US,D,20190802,000000,15.4828,15.6019,15.3064,15.4728,1514331.8312749,0
+VSH.US,D,20190805,000000,14.9618,15.0069,14.5962,14.7834,2024485.2537706,0
+VSH.US,D,20190806,000000,14.943,15.072,14.4199,14.4948,1207062.0750202,0
+VSH.US,D,20190807,000000,14.2712,14.6426,14.1235,14.5894,2092663.0755579,0
+VSH.US,D,20190808,000000,14.7391,15.1714,14.6721,15.1095,1315554.8957705,0
+VSH.US,D,20190809,000000,15.0543,15.0543,14.7194,14.7834,1190315.344861,0
+VSH.US,D,20190812,000000,14.6721,14.7647,14.4465,14.6721,555828.99952697,0
+VSH.US,D,20190813,000000,14.6149,15.2021,14.5332,14.7479,1406876.6072644,0
+VSH.US,D,20190814,000000,14.3481,14.4386,14.1914,14.2613,923379.87752803,0
+VSH.US,D,20190815,000000,14.3579,14.3746,14.0003,14.0762,829046.90191448,0
+VSH.US,D,20190816,000000,14.1146,14.5618,14.1146,14.4948,818696.31604159,0
+VSH.US,D,20190819,000000,14.7834,14.9381,14.7194,14.811,715497.06613398,0
+VSH.US,D,20190820,000000,14.7391,14.8682,14.5894,14.7736,781304.25349144,0
+VSH.US,D,20190821,000000,14.9695,15.1005,14.7834,15.0247,843480.86752066,0
+VSH.US,D,20190822,000000,15.1005,15.1892,14.9243,14.943,594074.89657629,0
+VSH.US,D,20190823,000000,14.8021,14.8966,14.1235,14.1609,1091877.6690331,0
+VSH.US,D,20190826,000000,14.4101,14.4101,14.0003,14.1235,1019484.4835829,0
+VSH.US,D,20190827,000000,14.2535,14.2988,13.5443,13.5728,1270923.0070448,0
+VSH.US,D,20190828,000000,13.5079,13.9758,13.3759,13.8615,1349719.4436086,0
+VSH.US,D,20190829,000000,14.1609,14.7834,14.1609,14.7292,1081009.3000514,0
+VSH.US,D,20190830,000000,14.8198,14.8769,14.5805,14.7479,857248.82191226,0
+VSH.US,D,20190903,000000,14.5805,14.7292,14.2801,14.4948,759774.62877142,0
+VSH.US,D,20190904,000000,14.6721,14.9618,14.6426,14.9144,697577.70952225,0
+VSH.US,D,20190905,000000,15.2021,15.6885,15.1005,15.5655,944624.21390766,0
+VSH.US,D,20190906,000000,15.7162,15.7162,15.4157,15.4354,666646.7679623,0
+VSH.US,D,20190909,000000,15.5832,16.0589,15.5832,15.9664,1052708.8997368,0
+VSH.US,D,20190910,000000,15.9014,16.0875,15.6315,15.9664,1134870.9265084,0
+VSH.US,D,20190911,000000,16.1269,16.6036,15.8462,16.5661,906830.10800237,0
+VSH.US,D,20190912,000000,16.7533,16.8194,16.2854,16.6706,1005199.7613433,0
+VSH.US,D,20190913,000000,16.7533,17.0823,16.7168,17.0154,1212162.7462733,0
+VSH.US,D,20190916,000000,16.9345,17.0065,16.7355,16.7907,715763.06451541,0
+VSH.US,D,20190917,000000,16.5464,16.6706,16.3041,16.6607,819701.42442944,0
+VSH.US,D,20190918,000000,16.7081,16.7081,16.3692,16.6036,619984.35724096,0
+VSH.US,D,20190919,000000,16.6607,16.7355,16.3967,16.4264,541717.88691811,0
+VSH.US,D,20190920,000000,16.4923,16.6036,16.1466,16.1908,1772363.459657,0
+VSH.US,D,20190923,000000,16.0698,16.4923,15.9298,16.3328,868109.06880606,0
+VSH.US,D,20190924,000000,16.378,16.6332,15.9111,15.9495,789382.6852512,0
+VSH.US,D,20190925,000000,15.8915,16.3869,15.8915,16.3425,922839.75867718,0
+VSH.US,D,20190926,000000,16.2677,16.3869,15.8364,15.8462,882614.10268209,0
+VSH.US,D,20190927,000000,15.9575,16.1741,15.7516,15.8639,666746.26354009,0
+VSH.US,D,20190930,000000,15.9575,15.987,15.7792,15.8639,844391.55663572,0
+VSH.US,D,20191001,000000,16.0224,16.4164,15.6098,15.6679,823893.43708949,0
+VSH.US,D,20191002,000000,15.4995,15.6098,15.3665,15.5468,838634.01151701,0
+VSH.US,D,20191003,000000,15.4995,15.7792,15.2631,15.7044,650162.99040151,0
+VSH.US,D,20191004,000000,15.7605,16.0501,15.6965,16.0421,428641.1627626,0
+VSH.US,D,20191007,000000,15.9575,16.0885,15.8639,15.8728,758612.1549289,0
+VSH.US,D,20191008,000000,15.6581,15.9762,15.4995,15.7979,1424991.9092487,0
+VSH.US,D,20191009,000000,15.986,16.1908,15.9014,16.0421,800575.93775229,0
+VSH.US,D,20191010,000000,16.1741,16.4735,16.1466,16.3141,1118265.3176278,0
+VSH.US,D,20191011,000000,16.643,16.8568,16.4461,16.4735,969101.14130438,0
+VSH.US,D,20191014,000000,16.4066,16.7081,16.3692,16.6894,638699.67847499,0
+VSH.US,D,20191015,000000,16.7258,17.168,16.5938,17.1484,969502.16939852,0
+VSH.US,D,20191016,000000,17.1305,17.3897,16.8804,17.0065,848345.99822227,0
+VSH.US,D,20191017,000000,17.1484,17.2784,17.0331,17.1484,864227.72601135,0
+VSH.US,D,20191018,000000,16.97,16.9967,16.8094,16.8469,861258.08759269,0
+VSH.US,D,20191021,000000,17.1118,17.3542,17.0281,17.1217,409400.95159269,0
+VSH.US,D,20191022,000000,17.0921,17.1404,16.8853,17.0065,735415.47165044,0
+VSH.US,D,20191023,000000,17.0331,17.1305,16.6332,17.0823,1006708.4391861,0
+VSH.US,D,20191024,000000,17.2202,17.2497,16.8381,16.8568,740309.02966,0
+VSH.US,D,20191025,000000,16.8755,17.2074,16.8469,17.102,598721.74616337,0
+VSH.US,D,20191028,000000,17.2222,17.6644,17.2035,17.6546,1687822.6763675,0
+VSH.US,D,20191029,000000,17.8024,19.396,17.7924,19.0207,4141699.3707779,0
+VSH.US,D,20191030,000000,19.0207,19.3674,18.4021,19.0207,1678326.9402547,0
+VSH.US,D,20191031,000000,18.9193,18.9576,18.6001,18.88,1719130.2797576,0
+VSH.US,D,20191101,000000,18.9932,19.0868,18.6838,18.8602,1202066.9909108,0
+VSH.US,D,20191104,000000,19.0207,19.2758,18.8257,19.2463,971024.04563427,0
+VSH.US,D,20191105,000000,19.3773,19.6216,19.2946,19.4147,1615800.0611813,0
+VSH.US,D,20191106,000000,18.4307,18.807,18.1963,18.5154,1328826.3875341,0
+VSH.US,D,20191107,000000,18.7124,19.1212,18.7124,18.8533,1414490.0494872,0
+VSH.US,D,20191108,000000,18.8356,18.8602,18.3421,18.412,853983.74254323,0
+VSH.US,D,20191111,000000,18.2918,18.35,18.1145,18.1767,574898.64684924,0
+VSH.US,D,20191112,000000,18.3106,18.3667,17.9678,18.1145,702644.87716242,0
+VSH.US,D,20191113,000000,17.9354,18.0072,17.8171,17.8792,629869.95357684,0
+VSH.US,D,20191114,000000,17.8024,18.0072,17.8024,17.9354,729606.14822085,0
+VSH.US,D,20191115,000000,18.0663,18.3303,18.0564,18.3017,818796.82688038,0
+VSH.US,D,20191118,000000,18.1767,18.3667,17.9993,18.1145,943686.11274565,0
+VSH.US,D,20191119,000000,18.2426,18.2721,18.0564,18.1047,612903.92704209,0
+VSH.US,D,20191120,000000,17.9638,18.1864,17.8408,18.0467,841298.05637532,0
+VSH.US,D,20191121,000000,18.1234,18.1234,17.8496,17.9993,858550.38651148,0
+VSH.US,D,20191122,000000,18.1767,18.1864,17.8318,17.8595,659253.63737609,0
+VSH.US,D,20191125,000000,17.9541,18.2623,17.9441,18.1864,703937.30441267,0
+VSH.US,D,20191126,000000,18.1234,18.2061,17.9541,18.1145,550321.20861373,0
+VSH.US,D,20191127,000000,18.4406,18.9193,18.4406,18.87,896942.48114448,0
+VSH.US,D,20191129,000000,18.74,18.7498,18.6001,18.6376,354093.5934748,0
+VSH.US,D,20191202,000000,18.5903,18.6524,18.3254,18.4504,864333.31315513,0
+VSH.US,D,20191203,000000,18.2061,18.4554,18.085,18.3923,633131.98716288,0
+VSH.US,D,20191204,000000,18.5716,18.9193,18.5716,18.8257,883674.03516383,0
+VSH.US,D,20191205,000000,18.8897,19.1064,18.7873,18.8602,679007.57061091,0
+VSH.US,D,20191206,000000,19.1251,19.2847,18.88,18.938,581248.08912968,0
+VSH.US,D,20191209,000000,18.8356,18.8602,18.4691,18.5154,589458.50481915,0
+VSH.US,D,20191210,000000,18.5627,18.8257,18.4888,18.8257,751143.89502886,0
+VSH.US,D,20191211,000000,18.9144,19.2917,18.8306,19.142,580428.77350443,0
+VSH.US,D,20191212,000000,19.0641,19.5359,19.008,19.4039,836600.44373835,0
+VSH.US,D,20191213,000000,19.3014,19.526,19.1862,19.3014,853179.65583294,0
+VSH.US,D,20191216,000000,19.4521,19.9328,19.4521,19.6304,977028.29917545,0
+VSH.US,D,20191217,000000,19.724,20.0146,19.4797,19.9683,2804697.0864282,0
+VSH.US,D,20191218,000000,19.7979,20.0776,19.6009,19.9328,1749977.9699157,0
+VSH.US,D,20191219,000000,20.053,20.2036,19.8353,20.2036,1129450.448041,0
+VSH.US,D,20191220,000000,20.3081,20.3446,19.9526,20.0047,2417715.1281897,0
+VSH.US,D,20191223,000000,20.0234,20.0726,19.8747,20.053,714860.49748834,0
+VSH.US,D,20191224,000000,20.1023,20.1023,19.9091,19.986,389352.5926685,0
+VSH.US,D,20191226,000000,19.9328,20.0826,19.8166,20.0431,610384.04924546,0
+VSH.US,D,20191227,000000,20.2036,20.2036,19.923,20.0628,1074835.4979236,0
+VSH.US,D,20191230,000000,20.0726,20.2607,19.9328,20.1652,895143.43865634,0
+VSH.US,D,20191231,000000,20.0826,20.2707,19.9959,20.0431,997509.15928472,0
+VSH.US,D,20200102,000000,20.2233,20.242,19.8353,20.2323,677470.46546019,0
+VSH.US,D,20200103,000000,19.8067,20.1023,19.7811,19.9426,937849.37726913,0
+VSH.US,D,20200106,000000,19.6767,19.9997,19.5161,19.7811,1239817.4405933,0
+VSH.US,D,20200107,000000,19.7624,20.4214,19.394,20.3543,1227502.3246896,0
+VSH.US,D,20200108,000000,20.2707,20.4489,20.1938,20.2982,884883.21101224,0
+VSH.US,D,20200109,000000,20.4776,20.5711,20.3356,20.4312,560657.58083266,0
+VSH.US,D,20200110,000000,20.4017,20.4489,20.0726,20.2036,836666.43570321,0
+VSH.US,D,20200113,000000,20.2707,20.637,20.2136,20.6273,557807.74321175,0
+VSH.US,D,20200114,000000,20.7593,21.4841,20.7139,21.3256,2056333.9912725,0
+VSH.US,D,20200115,000000,21.2113,21.5502,21.1276,21.4359,2659515.7789993,0
+VSH.US,D,20200116,000000,21.6348,21.89,21.4556,21.7668,1680257.9666726,0
+VSH.US,D,20200117,000000,21.8042,21.8042,21.4192,21.7393,920874.21338538,0
+VSH.US,D,20200121,000000,21.7206,21.7206,21.2113,21.4653,1181023.6762088,0
+VSH.US,D,20200122,000000,21.5324,21.5747,21.165,21.2389,1126093.9951821,0
+VSH.US,D,20200123,000000,21.165,21.428,20.834,21.1749,1327213.1378086,0
+VSH.US,D,20200124,000000,21.3157,21.3532,20.4588,20.5435,1475453.426624,0
+VSH.US,D,20200127,000000,20.0146,20.2795,19.7536,19.7723,1501231.91862,0
+VSH.US,D,20200128,000000,19.923,20.3081,19.855,20.1652,666028.47401463,0
+VSH.US,D,20200129,000000,20.1938,20.3179,19.7536,19.7624,899119.20072384,0
+VSH.US,D,20200130,000000,19.6393,19.8264,19.2917,19.6107,808267.55507187,0
+VSH.US,D,20200131,000000,19.4974,19.6009,19.0454,19.1025,1164386.5942373,0
+VSH.US,D,20200203,000000,19.2246,19.3753,18.9893,19.0739,1069176.4331217,0
+VSH.US,D,20200204,000000,18.7065,19.5821,18.547,19.4797,2056178.6563398,0
+VSH.US,D,20200205,000000,19.9604,19.9683,19.462,19.8166,1102591.7183433,0
+VSH.US,D,20200206,000000,19.855,19.9683,19.4423,19.6669,1664070.6453233,0
+VSH.US,D,20200207,000000,19.4886,19.6009,19.2917,19.3655,1792914.372775,0
+VSH.US,D,20200210,000000,19.2335,19.4886,19.0838,19.3201,905583.36749704,0
+VSH.US,D,20200211,000000,19.4886,19.8264,19.4226,19.5457,729066.02937,0
+VSH.US,D,20200212,000000,19.7723,19.9771,19.6964,19.9328,831488.60461427,0
+VSH.US,D,20200213,000000,19.7536,19.986,19.5457,19.7979,809320.38072661,0
+VSH.US,D,20200214,000000,19.789,19.8353,19.2917,19.329,1294122.7361063,0
+VSH.US,D,20200218,000000,19.2059,19.3103,18.9715,19.142,653762.09063882,0
+VSH.US,D,20200219,000000,19.1961,19.5634,19.1025,19.4324,1421792.8218447,0
+VSH.US,D,20200220,000000,19.3201,19.4709,19.0926,19.4039,992547.57878831,0
+VSH.US,D,20200221,000000,19.263,19.3201,18.8563,18.9439,926678.46050999,0
+VSH.US,D,20200224,000000,17.9728,18.2938,17.9638,18.1343,1523215.365006,0
+VSH.US,D,20200225,000000,18.3125,18.3125,17.7737,17.8408,1728907.2431667,0
+VSH.US,D,20200226,000000,18.0377,18.4534,18.0003,18.1057,1102262.77378,0
+VSH.US,D,20200227,000000,17.4171,18.1786,17.2951,17.3048,1717706.8838386,0
+VSH.US,D,20200228,000000,16.5791,17.761,16.5406,17.6043,2193641.9496632,0
+VSH.US,D,20200302,000000,17.6998,18.018,17.2271,18.0082,1153577.1103934,0
+VSH.US,D,20200303,000000,17.9264,18.4435,17.4497,17.6142,1815669.4175194,0
+VSH.US,D,20200304,000000,17.9175,18.1441,17.4832,18.1155,1307790.1796591,0
+VSH.US,D,20200305,000000,17.5501,18.0377,17.0981,17.2665,1635090.0201401,0
+VSH.US,D,20200306,000000,16.5791,17.2271,16.4391,16.9001,1403014.5544287,0
+VSH.US,D,20200309,000000,15.7221,16.2964,14.9223,14.942,1890653.5490364,0
+VSH.US,D,20200310,000000,15.5261,15.5714,14.8869,15.4778,1462639.8175704,0
+VSH.US,D,20200311,000000,14.9341,15.1714,13.9658,14.0142,2524626.1723054,0
+VSH.US,D,20200312,000000,13.0193,13.0282,11.922,11.9497,2380760.6431295,0
+VSH.US,D,20200313,000000,12.6805,13.6851,12.188,13.6851,1937281.4408838,0
+VSH.US,D,20200316,000000,12.2155,12.6037,11.1923,11.4867,1469731.4156402,0
+VSH.US,D,20200317,000000,11.7329,12.3495,10.938,12.3397,1565419.7646859,0
+VSH.US,D,20200318,000000,11.4867,12.0452,10.7656,11.1923,983385.86354388,0
+VSH.US,D,20200319,000000,11.1459,12.054,10.6347,11.3636,1320050.4714689,0
+VSH.US,D,20200320,000000,11.6847,12.5948,11.2976,11.9132,1988972.4393274,0
+VSH.US,D,20200323,000000,11.856,12.3959,11.5724,12.054,1560400.3143126,0
+VSH.US,D,20200324,000000,12.3101,13.3247,12.2155,13.1907,1509970.2700283,0
+VSH.US,D,20200325,000000,13.2469,14.2889,12.7839,14.0042,1677454.8310577,0
+VSH.US,D,20200326,000000,14.1205,14.7401,13.7777,14.611,1399088.5401501,0
+VSH.US,D,20200327,000000,13.8919,14.3845,13.7305,13.7777,1575126.6750862,0
+VSH.US,D,20200330,000000,13.9216,14.3382,13.5591,14.0229,1346241.15943,0
+VSH.US,D,20200331,000000,13.9658,14.0811,13.4083,13.6467,1882224.8522323,0
+VSH.US,D,20200401,000000,12.9642,13.5403,12.3101,12.4904,1928428.3649826,0
+VSH.US,D,20200402,000000,12.4333,12.841,12.2117,12.5299,1845682.5631374,0
+VSH.US,D,20200403,000000,12.4421,12.7169,12.1791,12.2619,2348995.1570294,0
+VSH.US,D,20200406,000000,13.1256,13.6851,13.0331,13.6172,1591379.9884005,0
+VSH.US,D,20200407,000000,14.3086,14.4121,13.6556,13.7974,1454752.2548782,0
+VSH.US,D,20200408,000000,14.0624,14.7824,13.8151,14.611,1551046.7147396,0
+VSH.US,D,20200409,000000,14.9243,15.2069,14.4682,14.7352,1174486.4106438,0
+VSH.US,D,20200413,000000,14.5175,15.0179,14.4032,14.9341,1397224.5209581,0
+VSH.US,D,20200414,000000,15.3231,15.4659,14.8859,14.9815,1138328.905467,0
+VSH.US,D,20200415,000000,14.2318,14.5845,13.7777,13.8151,1483180.5780785,0
+VSH.US,D,20200416,000000,13.8151,14.0329,13.5138,13.7018,1385636.3319288,0
+VSH.US,D,20200417,000000,14.0426,14.6583,14.0426,14.2219,1015971.6805303,0
+VSH.US,D,20200420,000000,13.9216,14.1106,13.7777,13.8832,1205000.0799336,0
+VSH.US,D,20200421,000000,13.4281,13.7205,13.3946,13.5039,1474520.4017671,0
+VSH.US,D,20200422,000000,13.9216,14.1106,13.7393,13.9758,935630.01672787,0
+VSH.US,D,20200423,000000,14.0042,14.3283,14.0042,14.1106,959815.56421822,0
+VSH.US,D,20200424,000000,14.2022,14.5558,14.0329,14.4583,909968.27974667,0
+VSH.US,D,20200427,000000,14.5845,15.0946,14.5608,14.9528,1132543.9483014,0
+VSH.US,D,20200428,000000,15.4728,15.6344,15.0749,15.1232,1152596.3682695,0
+VSH.US,D,20200429,000000,15.6728,16.4204,15.5024,16.2786,3474777.4670853,0
+VSH.US,D,20200430,000000,15.8334,16.0087,15.6048,15.7092,1122371.033103,0
+VSH.US,D,20200501,000000,15.2345,15.4532,14.9243,15.1429,1036373.3502818,0
+VSH.US,D,20200504,000000,14.8188,15.0749,14.546,14.7824,985691.52126995,0
+VSH.US,D,20200505,000000,15.1892,15.5024,14.8672,14.9627,880381.54374786,0
+VSH.US,D,20200506,000000,15.0661,15.2641,14.9341,15.0464,904744.76191283,0
+VSH.US,D,20200507,000000,15.3331,15.5122,15.3133,15.3961,873016.84046958,0
+VSH.US,D,20200508,000000,15.8137,16.0885,15.5408,16.0698,1080764.6221509,0
+VSH.US,D,20200511,000000,15.7477,15.8698,15.4059,15.5122,1208101.702282,0
+VSH.US,D,20200512,000000,15.7378,15.9772,14.3481,14.3943,1639096.2400375,0
+VSH.US,D,20200513,000000,14.2604,14.2702,13.2961,13.3799,2011435.0889044,0
+VSH.US,D,20200514,000000,13.0282,13.7068,12.6893,13.6753,1403134.3552264,0
+VSH.US,D,20200515,000000,13.4942,13.6654,13.2961,13.438,1080091.5041094,0
+VSH.US,D,20200518,000000,13.9955,14.8435,13.9955,14.7726,1170860.9136206,0
+VSH.US,D,20200519,000000,14.6583,14.9528,14.4219,14.4219,1085181.0074916,0
+VSH.US,D,20200520,000000,14.6878,15.1714,14.611,15.1134,971814.93395159,0
+VSH.US,D,20200521,000000,15.0179,15.1981,14.6258,14.678,1027065.4374536,0
+VSH.US,D,20200522,000000,14.7352,15.0611,14.4338,14.9243,1889364.1675691,0
+VSH.US,D,20200526,000000,15.5674,16.0314,15.5122,15.7477,1409573.1404747,0
+VSH.US,D,20200527,000000,16.0983,16.2018,15.4975,16.1564,1218030.9548408,0
+VSH.US,D,20200528,000000,16.2874,16.2874,15.2936,15.3605,1120786.2106855,0
+VSH.US,D,20200529,000000,15.2444,15.5359,15.0848,15.3961,1373233.9035793,0
+VSH.US,D,20200601,000000,15.3961,15.7477,15.3034,15.5585,1005541.9042995,0
+VSH.US,D,20200602,000000,15.7092,15.8994,15.5211,15.8137,907899.17783308,0
+VSH.US,D,20200603,000000,16.1918,16.6292,16.0885,16.4775,1749710.9562733,0
+VSH.US,D,20200604,000000,16.2402,16.4451,16.1122,16.3258,1581750.2378359,0
+VSH.US,D,20200605,000000,17.0635,17.4241,17.0154,17.0439,1399696.6814878,0
+VSH.US,D,20200608,000000,17.2813,17.434,17.0833,17.1778,816208.9265969,0
+VSH.US,D,20200609,000000,16.7701,16.8745,16.3258,16.5327,2599507.7624615,0
+VSH.US,D,20200610,000000,16.4874,16.4962,15.7575,15.7664,1482693.2527996,0
+VSH.US,D,20200611,000000,14.8859,15.2275,14.2948,14.2948,2421514.2348436,0
+VSH.US,D,20200612,000000,14.9627,15.0858,14.3589,14.7617,1808902.7029689,0
+VSH.US,D,20200615,000000,14.218,14.7242,14.0526,14.6661,1666613.8741228,0
+VSH.US,D,20200616,000000,15.3635,15.399,14.7617,15.266,1613150.2299769,0
+VSH.US,D,20200617,000000,15.3438,15.3438,14.7045,14.7913,1080780.8663269,0
+VSH.US,D,20200618,000000,14.5913,14.7716,14.4603,14.5628,1974960.8222963,0
+VSH.US,D,20200619,000000,14.7045,14.8672,14.2998,14.3244,2812649.6258242,0
+VSH.US,D,20200622,000000,14.1708,14.4554,13.8822,14.4002,1381332.640559,0
+VSH.US,D,20200623,000000,14.6858,14.8001,14.5539,14.6958,1316288.929472,0
+VSH.US,D,20200624,000000,14.4091,14.5046,13.8871,13.9698,1506071.6677966,0
+VSH.US,D,20200625,000000,13.8772,14.0762,13.5758,14.0575,1332701.6387629,0
+VSH.US,D,20200626,000000,13.9521,14.1156,13.8181,13.9058,1431086.5210188,0
+VSH.US,D,20200629,000000,14.0279,14.3145,13.8959,14.2575,788975.56559106,0
+VSH.US,D,20200630,000000,14.1442,14.5825,14.1442,14.5441,873398.57860477,0
+VSH.US,D,20200701,000000,14.5992,14.5992,13.9895,14.0279,896510.99522041,0
+VSH.US,D,20200702,000000,14.3145,14.6091,14.1245,14.1629,751378.42031935,0
+VSH.US,D,20200706,000000,14.5046,14.6465,14.2761,14.4002,605962.5875999,0
+VSH.US,D,20200707,000000,14.1983,14.3392,13.8083,13.8959,1155577.1745591,0
+VSH.US,D,20200708,000000,13.9156,14.2082,13.9058,14.1905,1165567.3427777,0
+VSH.US,D,20200709,000000,14.1806,14.2761,13.9304,14.1905,967613.78394256,0
+VSH.US,D,20200710,000000,14.285,14.4849,14.1058,14.4002,920935.12904525,0
+VSH.US,D,20200713,000000,14.6366,14.7716,14.3589,14.4091,1487765.4967446,0
+VSH.US,D,20200714,000000,14.4386,14.6563,14.2575,14.6366,795294.55004157,0
+VSH.US,D,20200715,000000,15.0089,15.2365,14.9815,15.1242,993887.72330545,0
+VSH.US,D,20200716,000000,15.0276,15.1242,14.7242,14.8475,902362.95961191,0
+VSH.US,D,20200717,000000,14.8957,14.9912,14.7292,14.8178,892143.34240773,0
+VSH.US,D,20200720,000000,14.7242,14.8759,14.6278,14.7814,677539.50320804,0
+VSH.US,D,20200721,000000,14.9815,15.0759,14.6563,14.7439,2884622.4932216,0
+VSH.US,D,20200722,000000,14.6661,14.9528,14.6139,14.6465,1460550.4104369,0
+VSH.US,D,20200723,000000,14.5825,15.0711,14.5588,14.8001,1962537.0734658,0
+VSH.US,D,20200724,000000,14.7439,14.9765,14.4554,14.4849,1498879.5588879,0
+VSH.US,D,20200727,000000,14.5342,14.9992,14.5243,14.9715,1483713.5901024,0
+VSH.US,D,20200728,000000,14.8572,14.8859,14.4455,14.4554,752354.08613827,0
+VSH.US,D,20200729,000000,14.5628,15.0808,14.5628,15.0671,1272683.4696151,0
+VSH.US,D,20200730,000000,14.7814,14.9715,14.6189,14.9056,734978.90942137,0
+VSH.US,D,20200731,000000,14.8475,14.9528,14.6139,14.944,762729.03827511,0
+VSH.US,D,20200803,000000,15.0759,15.4089,14.8759,15.2857,1674637.4817886,0
+VSH.US,D,20200804,000000,16.1534,16.1534,15.0955,15.9338,2013093.0101138,0
+VSH.US,D,20200805,000000,16.3997,16.5474,15.8856,16.2086,2063360.6126385,0
+VSH.US,D,20200806,000000,16.0767,16.2944,15.8619,16.1337,1880447.1302252,0
+VSH.US,D,20200807,000000,15.9998,16.1042,15.7378,15.9338,733591.04763734,0
+VSH.US,D,20200810,000000,16.0471,16.1721,15.99,16.0284,679350.72882818,0
+VSH.US,D,20200811,000000,16.248,16.5928,16.2283,16.3238,1222735.6743048,0
+VSH.US,D,20200812,000000,16.513,16.7524,16.2776,16.7061,764668.18678097,0
+VSH.US,D,20200813,000000,16.6095,16.6568,16.4194,16.4678,604097.55314689,0
+VSH.US,D,20200814,000000,16.3525,16.5229,16.3041,16.3899,400235.17530426,0
+VSH.US,D,20200817,000000,16.4578,16.4578,16.1534,16.1998,705377.95976859,0
+VSH.US,D,20200818,000000,16.1239,16.1437,15.5891,15.6384,1015122.9223361,0
+VSH.US,D,20200819,000000,15.6088,16.0047,15.5438,15.7901,717675.81623534,0
+VSH.US,D,20200820,000000,15.4187,15.6571,15.3537,15.4285,639396.1475195,0
+VSH.US,D,20200821,000000,15.3537,15.4285,15.1242,15.2759,903498.02140749,0
+VSH.US,D,20200824,000000,15.4659,15.8382,15.3812,15.8285,838905.08620343,0
+VSH.US,D,20200825,000000,15.8482,15.9241,15.6768,15.8382,948737.03620987,0
+VSH.US,D,20200826,000000,15.8285,15.8482,15.6285,15.6669,517090.7008937,0
+VSH.US,D,20200827,000000,15.8285,15.8285,15.2759,15.2956,975547.03337962,0
+VSH.US,D,20200828,000000,15.3812,15.6285,15.2956,15.6285,1008305.4447357,0
+VSH.US,D,20200831,000000,15.5625,15.5989,15.2275,15.2275,1387341.9704051,0
+VSH.US,D,20200901,000000,15.2857,15.5251,14.9715,15.5152,835164.86468741,0
+VSH.US,D,20200902,000000,15.5438,15.9575,15.5438,15.9241,726077.10099239,0
+VSH.US,D,20200903,000000,15.8088,15.9437,15.3005,15.3715,1046951.3546181,0
+VSH.US,D,20200904,000000,15.5251,15.5802,15.0671,15.3349,1032952.93598,0
+VSH.US,D,20200908,000000,15.1143,15.1636,14.6761,14.6958,987188.01598076,0
+VSH.US,D,20200909,000000,14.9144,15.0955,14.8129,14.9912,829236.75572108,0
+VSH.US,D,20200910,000000,15.1302,15.2148,14.6938,14.7272,681579.22671841,0
+VSH.US,D,20200911,000000,14.871,14.9665,14.5648,14.6494,976308.47912799,0
+VSH.US,D,20200914,000000,14.8317,15.1596,14.812,15.1105,529385.51157744,0
+VSH.US,D,20200915,000000,15.2532,15.2828,15.0424,15.1399,593791.6387579,0
+VSH.US,D,20200916,000000,15.3123,15.4935,15.2729,15.3025,1033936.723887,0
+VSH.US,D,20200917,000000,15.0424,15.3508,14.8947,15.1302,918291.3894069,0
+VSH.US,D,20200918,000000,15.2246,15.5329,14.9862,15.0818,2330296.0799714,0
+VSH.US,D,20200921,000000,14.679,14.7372,14.2712,14.4101,1384505.3311773,0
+VSH.US,D,20200922,000000,14.4574,14.6307,14.3008,14.5361,890130.07984904,0
+VSH.US,D,20200923,000000,14.4968,14.7656,14.2761,14.2958,839839.12632144,0
+VSH.US,D,20200924,000000,14.2859,14.679,14.218,14.4771,517590.20930463,0
+VSH.US,D,20200925,000000,14.4012,14.6119,14.2575,14.4771,567680.14115466,0
+VSH.US,D,20200928,000000,14.7075,15.2335,14.679,15.2246,856879.26690904,0
+VSH.US,D,20200929,000000,15.1498,15.3321,15.004,15.1302,604609.2446898,0
+VSH.US,D,20200930,000000,15.2631,15.3882,14.7755,14.9193,1405935.4603195,0
+VSH.US,D,20201001,000000,15.1399,15.3605,15.0139,15.1596,838989.35286625,0
+VSH.US,D,20201002,000000,14.812,15.2148,14.812,14.9765,851513.61253551,0
+VSH.US,D,20201005,000000,15.0818,15.7526,15.0818,15.7241,1169797.9353558,0
+VSH.US,D,20201006,000000,15.8185,15.9821,15.4541,15.5132,871747.7642223,0
+VSH.US,D,20201007,000000,16.2884,16.6145,16.1456,16.5474,2140556.9978695,0
+VSH.US,D,20201008,000000,16.7484,16.9967,16.5179,16.9967,1159253.4346323,0
+VSH.US,D,20201009,000000,17.2557,17.3345,16.9031,16.9601,1088038.9672004,0
+VSH.US,D,20201012,000000,17.0547,17.368,16.9601,17.0351,1138068.9986515,0
+VSH.US,D,20201013,000000,16.9868,17.0351,16.5898,16.6627,629418.16243281,0
+VSH.US,D,20201014,000000,16.7484,16.8637,16.5711,16.6145,700182.86924268,0
+VSH.US,D,20201015,000000,16.6627,17.3758,16.4528,17.2458,1946522.346486,0
+VSH.US,D,20201016,000000,17.3048,17.3048,16.9178,16.9967,597602.92854376,0
+VSH.US,D,20201019,000000,17.0645,17.2655,16.9325,16.9788,462643.26884098,0
+VSH.US,D,20201020,000000,17.1621,17.1798,16.8055,16.8834,594883.04433057,0
+VSH.US,D,20201021,000000,16.8351,17.0301,16.6243,16.6342,1157404.6443552,0
+VSH.US,D,20201022,000000,16.7208,17.0547,16.6243,16.9868,792740.15337102,0
+VSH.US,D,20201023,000000,17.1798,17.1798,16.8637,17.0843,535609.06149415,0
+VSH.US,D,20201026,000000,16.7582,16.8154,16.4431,16.6145,894409.4049549,0
+VSH.US,D,20201027,000000,16.5761,16.6578,16.1654,16.1928,726613.15879924,0
+VSH.US,D,20201028,000000,15.6955,15.8482,15.3025,15.3882,975786.6349751,0
+VSH.US,D,20201029,000000,15.2926,15.7624,15.1498,15.6659,1010451.7064851,0
+VSH.US,D,20201030,000000,15.5615,15.6275,15.2631,15.5428,824807.17198754,0
+VSH.US,D,20201102,000000,15.6275,15.7901,15.5132,15.7901,908441.32720592,0
+VSH.US,D,20201103,000000,16.0402,16.5002,15.5132,16.2796,1102183.5834221,0
+VSH.US,D,20201104,000000,16.0008,16.2412,15.7329,15.858,1181102.8665666,0
+VSH.US,D,20201105,000000,16.116,16.8055,16.0008,16.7297,889439.70237051,0
+VSH.US,D,20201106,000000,16.7297,16.9129,16.6529,16.844,612263.29735244,0
+VSH.US,D,20201109,000000,17.8998,18.4347,17.2754,17.3048,1285377.277871,0
+VSH.US,D,20201110,000000,17.5157,17.5354,17.1798,17.2951,991761.76677599,0
+VSH.US,D,20201111,000000,17.3994,17.5551,17.1335,17.4862,624224.08716791,0
+VSH.US,D,20201112,000000,17.3443,17.4291,16.8685,16.9967,656804.82784933,0
+VSH.US,D,20201113,000000,17.2655,17.5551,17.1897,17.4763,525853.41856598,0
+VSH.US,D,20201116,000000,17.755,18.1106,17.5601,18.1008,981607.12627567,0
+VSH.US,D,20201117,000000,17.8308,18.0023,17.5255,17.7827,672139.32996058,0
+VSH.US,D,20201118,000000,17.9284,17.9934,17.5255,17.5255,730703.64535951,0
+VSH.US,D,20201119,000000,17.4575,17.6497,17.3148,17.6397,679217.72963746,0
+VSH.US,D,20201120,000000,17.5255,17.6881,17.4763,17.5649,539509.69424782,0
+VSH.US,D,20201123,000000,17.7737,18.1106,17.7028,18.0614,777642.20707227,0
+VSH.US,D,20201124,000000,18.3106,18.7223,18.2229,18.6178,1155331.4813977,0
+VSH.US,D,20201125,000000,18.3963,18.6178,18.0711,18.4445,778474.72109048,0
+VSH.US,D,20201127,000000,18.4248,18.5608,18.2918,18.5214,367751.89967862,0
+VSH.US,D,20201130,000000,18.3775,18.6178,18.2741,18.5509,1513123.6706876,0
+VSH.US,D,20201201,000000,18.7321,18.875,18.5785,18.7617,1493229.631435,0
+VSH.US,D,20201202,000000,18.7223,18.9902,18.6317,18.7617,796312.85682239,0
+VSH.US,D,20201203,000000,18.7991,18.9134,18.675,18.742,459453.31878579,0
+VSH.US,D,20201204,000000,18.875,19.4413,18.875,19.4314,844623.03614322,0
+VSH.US,D,20201207,000000,19.3458,19.461,19.0956,19.2393,606262.08959426,0
+VSH.US,D,20201208,000000,19.0671,19.2974,19.0197,19.259,790101.49003765,0
+VSH.US,D,20201209,000000,19.2877,19.3408,18.7844,18.865,723733.87860939,0
+VSH.US,D,20201210,000000,18.7557,18.9193,18.6593,18.6691,1247351.6924581,0
+VSH.US,D,20201211,000000,18.4859,18.736,18.3894,18.5538,868704.01175079,0
+VSH.US,D,20201214,000000,18.8041,18.9291,18.3618,18.3717,1126904.1734584,0
+VSH.US,D,20201215,000000,18.6395,19.006,18.4947,18.9863,872632.0565514,0
+VSH.US,D,20201216,000000,19.1113,19.1113,18.8336,19.0444,917573.59988143,0
+VSH.US,D,20201217,000000,19.1113,19.526,19.0444,19.5063,805002.47570283,0
+VSH.US,D,20201218,000000,19.5556,19.6413,19.1457,19.266,2306822.2304406,0
+VSH.US,D,20201221,000000,18.8041,19.2561,18.6878,19.2561,1184929.3852675,0
+VSH.US,D,20201222,000000,19.2463,19.4107,19.131,19.2946,514868.29456944,0
+VSH.US,D,20201223,000000,19.5457,19.7851,19.4876,19.6413,686027.08514992,0
+VSH.US,D,20201224,000000,19.7939,19.853,19.4443,19.7093,351188.93175999,0
+VSH.US,D,20201228,000000,19.9308,20.2096,19.8038,19.9121,729503.60686007,0
+VSH.US,D,20201229,000000,20.0165,20.0214,19.4147,19.5743,625951.04612522,0
+VSH.US,D,20201230,000000,19.5743,20.0254,19.5743,19.9121,480124.03270164,0
+VSH.US,D,20201231,000000,19.9407,20.181,19.8333,19.9407,864281.53484424,0
+VSH.US,D,20210104,000000,20.1514,20.2578,19.7939,20.114,1305610.4142967,0
+VSH.US,D,20210105,000000,20.0451,20.7336,20.0451,20.643,904578.25910918,0
+VSH.US,D,20210106,000000,21.1049,21.8171,20.8449,21.5876,1460796.1035983,0
+VSH.US,D,20210107,000000,21.7116,22.1066,21.5186,21.9135,1137728.8862173,0
+VSH.US,D,20210108,000000,22.145,22.1549,21.489,21.6919,817218.09602874,0
+VSH.US,D,20210111,000000,21.3266,22.0091,21.2773,21.9993,632683.24180184,0
+VSH.US,D,20210112,000000,22.0387,22.3569,21.9037,21.9529,1034715.4290722,0
+VSH.US,D,20210113,000000,21.9993,22.145,21.7019,21.8752,877541.85873691,0
+VSH.US,D,20210114,000000,22.0475,22.4533,21.9135,22.2219,1166549.1001627,0
+VSH.US,D,20210115,000000,21.5776,21.8406,21.2773,21.6919,1259465.7866843,0
+VSH.US,D,20210119,000000,21.9993,22.6936,21.8358,22.6849,1535335.5507981,0
+VSH.US,D,20210120,000000,22.7902,23.0305,22.4386,22.5203,852235.46310496,0
+VSH.US,D,20210121,000000,22.5203,22.5203,22.1213,22.2317,779116.36604111,0
+VSH.US,D,20210122,000000,21.8948,22.3086,21.8653,22.2987,723982.61755386,0
+VSH.US,D,20210125,000000,22.3853,22.5686,22.0869,22.2987,957914.99563028,0
+VSH.US,D,20210126,000000,22.5105,22.5252,21.8752,21.9826,851704.4816031,0
+VSH.US,D,20210127,000000,21.4703,21.6772,20.7129,20.8055,1213433.8530425,0
+VSH.US,D,20210128,000000,21.1443,21.5186,20.5366,21.1345,1300968.6410146,0
+VSH.US,D,20210129,000000,21.0852,21.2103,20.7257,20.7483,1256073.7996905,0
+VSH.US,D,20210201,000000,21.0566,21.7451,20.966,21.6919,1068301.2781416,0
+VSH.US,D,20210202,000000,22.0091,22.1066,21.5916,22.019,1258855.6148245,0
+VSH.US,D,20210203,000000,21.9135,22.3529,21.75,22.1352,1901723.9549567,0
+VSH.US,D,20210204,000000,22.1549,22.4632,21.9135,22.3479,1315026.9600516,0
+VSH.US,D,20210205,000000,22.4819,22.606,22.2356,22.4238,806573.08446648,0
+VSH.US,D,20210208,000000,22.539,23.3576,22.539,23.3576,1628963.9352792,0
+VSH.US,D,20210209,000000,21.095,22.7272,20.7867,22.6936,2435849.720133,0
+VSH.US,D,20210210,000000,22.7321,22.8089,21.7984,21.9234,1236362.5074176,0
+VSH.US,D,20210211,000000,22.1549,22.4336,21.755,22.4139,2044186.3934334,0
+VSH.US,D,20210212,000000,22.5785,22.7892,22.2593,22.7036,1215811.5942996,0
+VSH.US,D,20210216,000000,22.9055,23.2718,22.5636,22.6749,1109482.2947356,0
+VSH.US,D,20210217,000000,22.5785,22.6652,22.0771,22.3853,802620.67340192,0
+VSH.US,D,20210218,000000,22.1736,22.3282,21.885,22.2505,1133734.8494517,0
+VSH.US,D,20210219,000000,22.3755,22.867,22.3282,22.7508,687094.12445864,0
+VSH.US,D,20210222,000000,22.6454,23.5102,22.5006,23.2423,2302280.9679972,0
+VSH.US,D,20210223,000000,23.0502,23.1163,22.212,22.9734,1249745.677891,0
+VSH.US,D,20210224,000000,23.1073,23.9751,22.8769,23.9466,1235248.766103,0
+VSH.US,D,20210225,000000,23.9653,24.0105,22.7104,22.741,1131789.6093799,0
+VSH.US,D,20210226,000000,22.9242,23.2718,22.4819,22.9833,1181840.9613121,0
+VSH.US,D,20210301,000000,23.6373,23.9189,23.4255,23.7436,1126220.9028069,0
+VSH.US,D,20210302,000000,23.3871,23.5693,22.6552,22.6652,1097168.1940929,0
+VSH.US,D,20210303,000000,22.5785,22.8375,22.2406,22.279,1057694.8464972,0
+VSH.US,D,20210304,000000,22.2593,22.5105,21.3757,21.6821,1714645.8719301,0
+VSH.US,D,20210305,000000,22.1352,22.539,21.4409,22.4819,1534339.5797593,0
+VSH.US,D,20210308,000000,22.5489,22.8473,22.3569,22.4632,1019055.0281806,0
+VSH.US,D,20210309,000000,23.0699,23.6757,22.6936,23.4836,1381358.0220839,0
+VSH.US,D,20210310,000000,23.5989,23.7436,23.3005,23.4551,919050.80463327,0
+VSH.US,D,20210311,000000,23.7623,24.0027,23.5693,23.7525,1726710.2183675,0
+VSH.US,D,20210312,000000,23.5398,23.7623,23.4738,23.7348,768824.6653061,0
+VSH.US,D,20210315,000000,23.6274,23.8776,23.4353,23.8678,1010096.3651358,0
+VSH.US,D,20210316,000000,23.9702,24.377,23.7762,23.9998,1212588.1406314,0
+VSH.US,D,20210317,000000,24.0165,24.4135,23.8086,24.3671,1481075.9420301,0
+VSH.US,D,20210318,000000,23.9801,24.4135,23.4964,23.5437,1885742.7315898,0
+VSH.US,D,20210319,000000,23.3506,23.9515,22.9449,23.5732,2732161.7644382,0
+VSH.US,D,20210322,000000,23.6796,23.9466,23.4579,23.5929,742622.80947405,0
+VSH.US,D,20210323,000000,23.5732,23.786,22.5519,22.742,888122.90885632,0
+VSH.US,D,20210324,000000,23.0522,23.3034,22.4622,22.4622,774628.9124307,0
+VSH.US,D,20210325,000000,22.2396,22.9743,21.9451,22.8,723517.62801685,0
+VSH.US,D,20210326,000000,23.0128,23.8146,22.8778,23.786,565478.04005036,0
+VSH.US,D,20210329,000000,23.6698,23.7762,22.868,22.9449,1043356.3154248,0
+VSH.US,D,20210330,000000,22.9449,23.2059,22.8099,23.0522,1062148.7964946,0
+VSH.US,D,20210331,000000,23.1969,23.5437,23.128,23.2748,769444.98977577,0
+VSH.US,D,20210401,000000,23.5635,24.0362,23.5635,24.0165,601728.94923894,0
+VSH.US,D,20210405,000000,24.3573,24.8104,24.1741,24.6558,1048804.2059392,0
+VSH.US,D,20210406,000000,25.2448,25.6131,24.7434,24.8389,1260949.0830021,0
+VSH.US,D,20210407,000000,24.7916,24.8537,24.4726,24.5789,767060.14169187,0
+VSH.US,D,20210408,000000,24.7434,24.8192,24.3858,24.6361,739317.11966511,0
+VSH.US,D,20210409,000000,24.5602,24.7523,24.4035,24.6755,508768.60649447,0
+VSH.US,D,20210412,000000,24.6558,24.6558,24.4035,24.511,686187.49638758,0
+VSH.US,D,20210413,000000,24.5405,24.6163,24.0559,24.1545,539403.09184305,0
+VSH.US,D,20210414,000000,24.1545,24.5306,24.1505,24.2982,591999.70309672,0
+VSH.US,D,20210415,000000,25.0231,25.1295,24.5502,25.1009,1353922.6241396,0
+VSH.US,D,20210416,000000,25.1009,25.1876,24.8389,25.0044,898567.91400201,0
+VSH.US,D,20210419,000000,24.9749,25.2162,24.7818,24.9946,978545.09910622,0
+VSH.US,D,20210420,000000,24.8685,24.9365,24.1829,24.4332,830796.19661374,0
+VSH.US,D,20210421,000000,24.4332,24.965,24.3376,24.9453,663537.02352596,0
+VSH.US,D,20210422,000000,24.9749,25.0615,24.5602,24.569,807711.19204505,0
+VSH.US,D,20210423,000000,24.7818,25.2261,24.7818,25.1009,519866.42446177,0
+VSH.US,D,20210426,000000,25.2842,25.4102,25.1009,25.1394,846791.63363459,0
+VSH.US,D,20210427,000000,25.2359,25.3619,24.9365,25.0812,1429181.8913868,0
+VSH.US,D,20210428,000000,24.9749,25.1196,24.7523,25.0044,1539379.3353525,0
+VSH.US,D,20210429,000000,25.4959,25.4959,24.7818,24.9275,1923395.7162165,0
+VSH.US,D,20210430,000000,24.7719,24.8212,23.6599,23.7486,2430597.7749912,0
+VSH.US,D,20210503,000000,23.9613,24.0658,23.2059,23.2837,1910292.7577784,0
+VSH.US,D,20210504,000000,22.7715,23.1378,22.3696,22.7036,2137400.5514273,0
+VSH.US,D,20210505,000000,23.003,23.2748,23.003,23.1093,1191150.9046622,0
+VSH.US,D,20210506,000000,23.0621,23.2748,22.5972,23.2453,1885718.3653258,0
+VSH.US,D,20210507,000000,23.4767,23.8924,23.3034,23.7673,1032585.4114988,0
+VSH.US,D,20210510,000000,23.7486,23.7673,22.8,22.8099,1336092.6104956,0
+VSH.US,D,20210511,000000,22.2297,22.8778,22.0554,22.7321,1377450.2825033,0
+VSH.US,D,20210512,000000,22.4129,22.6267,21.6782,21.7076,1676511.6535906,0
+VSH.US,D,20210513,000000,21.95,22.4228,21.8239,22.2879,876936.76318221,0
+VSH.US,D,20210514,000000,22.5489,22.9065,22.3223,22.8385,911634.32304411,0
+VSH.US,D,20210517,000000,22.7133,22.8975,22.3843,22.8582,736922.11897122,0
+VSH.US,D,20210518,000000,22.9449,23.0522,22.5105,22.5489,712373.10804366,0
+VSH.US,D,20210519,000000,22.143,22.873,22.143,22.8483,697355.36736372,0
+VSH.US,D,20210520,000000,22.8385,23.1872,22.7133,23.0906,922314.8687413,0
+VSH.US,D,20210521,000000,23.3122,23.3802,23.0709,23.2354,900509.09302987,0
+VSH.US,D,20210524,000000,23.4482,23.5635,23.2817,23.4383,678610.60356075,0
+VSH.US,D,20210525,000000,23.5161,23.6412,22.9065,22.9065,1070916.5904719,0
+VSH.US,D,20210526,000000,22.9065,23.1772,22.7912,23.0996,722946.03607507,0
+VSH.US,D,20210527,000000,23.2935,23.524,23.128,23.2256,813822.04799101,0
+VSH.US,D,20210528,000000,23.4285,23.4285,22.9152,23.265,715415.84525415,0
+VSH.US,D,20210601,000000,23.4579,23.4579,23.0522,23.0522,783368.27910003,0
+VSH.US,D,20210602,000000,23.0522,23.0759,22.8296,22.8582,1013244.6894902,0
+VSH.US,D,20210603,000000,22.6936,22.9941,22.5489,22.8296,994085.69920003,0
+VSH.US,D,20210604,000000,22.9546,23.2206,22.8385,23.128,727530.95474128,0
+VSH.US,D,20210607,000000,23.3506,23.3506,22.6749,22.6749,696652.80675323,0
+VSH.US,D,20210608,000000,22.7912,22.9546,22.5203,22.7133,1669169.2860543,0
+VSH.US,D,20210609,000000,22.7232,22.7518,22.4809,22.5105,1128525.5452719,0
+VSH.US,D,20210610,000000,22.5883,22.8,22.2928,22.3174,1148496.7443603,0
+VSH.US,D,20210611,000000,22.3843,22.5833,22.2682,22.4326,866468.40703357,0
+VSH.US,D,20210614,000000,22.4809,22.5686,22.21,22.2879,777267.57576406,0
+VSH.US,D,20210615,000000,22.3559,22.3559,22.0849,22.278,741191.29146711,0
+VSH.US,D,20210616,000000,22.2593,22.3795,21.9549,22.2495,1138842.6275319,0
+VSH.US,D,20210617,000000,22.3223,22.5942,21.6712,21.6812,1246365.8740293,0
+VSH.US,D,20210618,000000,21.0892,21.3719,20.7503,20.7789,2546055.2861866,0
+VSH.US,D,20210621,000000,20.8666,21.1581,20.7877,20.8173,1484338.990877,0
+VSH.US,D,20210622,000000,20.7602,20.8666,20.4686,20.7208,1238504.7081231,0
+VSH.US,D,20210623,000000,20.7503,20.9099,20.6873,20.7109,668215.34620396,0
+VSH.US,D,20210624,000000,20.9345,21.1916,20.7976,21.1286,824345.22823352,0
+VSH.US,D,20210625,000000,21.1286,21.4653,21.0793,21.3226,2837335.6969865,0
+VSH.US,D,20210628,000000,21.3423,21.5945,21.225,21.5068,973597.73226379,0
+VSH.US,D,20210629,000000,21.556,21.8456,21.5068,21.8072,1306145.4568426,0
+VSH.US,D,20210630,000000,21.6614,22.0642,21.5462,21.885,1593910.018807,0
+VSH.US,D,20210701,000000,21.9342,22.019,21.7403,21.7797,1004467.7581639,0
+VSH.US,D,20210702,000000,21.8948,22.0013,21.622,21.7009,528818.99594065,0
+VSH.US,D,20210706,000000,21.7106,21.7303,21.1876,21.497,699986.92387011,0
+VSH.US,D,20210707,000000,21.5167,21.6812,21.2202,21.4476,1073396.8730896,0
+VSH.US,D,20210708,000000,21.0113,21.4379,20.8469,21.1779,869814.70728243,0
+VSH.US,D,20210709,000000,21.3522,21.619,21.2153,21.4476,703419.52130378,0
+VSH.US,D,20210712,000000,21.5068,21.6319,21.3522,21.6141,676618.66148301,0
+VSH.US,D,20210713,000000,21.4379,21.5856,21.3176,21.5068,861257.07233169,0
+VSH.US,D,20210714,000000,21.7303,21.9442,21.225,21.293,826416.36066911,0
+VSH.US,D,20210715,000000,21.1679,21.2733,20.8666,21.0694,806540.59611455,0
+VSH.US,D,20210716,000000,21.2635,21.3127,20.5937,20.5937,943524.68624701,0
+VSH.US,D,20210719,000000,20.1958,20.3898,20.0609,20.1958,897034.86989528,0
+VSH.US,D,20210720,000000,20.2155,20.9394,20.0707,20.7406,1159950.9189378,0
+VSH.US,D,20210721,000000,20.8666,21.293,20.8272,21.2635,740943.56778363,0
+VSH.US,D,20210722,000000,21.2153,21.2153,20.8764,20.9149,875974.29575627,0
+VSH.US,D,20210723,000000,21.031,21.031,20.769,21.0015,415546.32641256,0
+VSH.US,D,20210726,000000,21.0793,21.235,20.9966,21.1483,591215.92160639,0
+VSH.US,D,20210727,000000,20.8666,20.8666,20.2597,20.5849,819742.03486936,0
+VSH.US,D,20210728,000000,20.6922,21.2053,20.6233,21.031,604781.83905943,0
+VSH.US,D,20210729,000000,21.2635,21.5757,21.225,21.3719,953751.41027817,0
+VSH.US,D,20210730,000000,21.2733,21.6093,21.2537,21.4773,894862.21135992,0
+VSH.US,D,20210802,000000,21.6319,22.079,21.225,21.235,628537.9311477,0
+VSH.US,D,20210803,000000,21.3127,21.4673,20.9444,21.4289,907670.74410857,0
+VSH.US,D,20210804,000000,21.2635,21.556,21.2153,21.3226,460703.10507412,0
+VSH.US,D,20210805,000000,21.3719,21.5364,21.2014,21.487,632792.8899896,0
+VSH.US,D,20210806,000000,21.6417,21.9913,21.5806,21.8269,681053.32152154,0
+VSH.US,D,20210809,000000,21.8072,21.8456,21.4773,21.7009,647450.21301531,0
+VSH.US,D,20210810,000000,21.885,21.9392,21.3324,21.8171,997086.81070962,0
+VSH.US,D,20210811,000000,22.1677,22.2543,21.75,22.2149,840076.69739493,0
+VSH.US,D,20210812,000000,22.1579,22.1579,21.8072,22.0013,813074.8158966,0
+VSH.US,D,20210813,000000,21.9047,22.0407,21.7206,21.9913,625209.90559679,0
+VSH.US,D,20210816,000000,21.9836,22.1086,21.8072,22.0889,553351.76269226,0
+VSH.US,D,20210817,000000,21.8555,21.8939,21.4476,21.7106,590181.3706496,0
+VSH.US,D,20210818,000000,21.6417,21.8358,21.3817,21.4093,530731.74766056,0
+VSH.US,D,20210819,000000,21.1779,21.3029,20.837,20.8469,1007227.237556,0
+VSH.US,D,20210820,000000,20.7877,21.1187,20.7011,21.0694,636638.6986494,0
+VSH.US,D,20210823,000000,21.2684,21.3906,20.964,21.2635,518819.69037301,0
+VSH.US,D,20210824,000000,21.4379,21.5659,21.2635,21.2832,532486.11866482,0
+VSH.US,D,20210825,000000,21.2635,21.4773,21.235,21.3522,667312.77917688,0
+VSH.US,D,20210826,000000,21.3522,21.4596,21.1384,21.1483,515446.99333821,0
+VSH.US,D,20210827,000000,21.2053,21.9589,21.2053,21.9342,813303.24962111,0
+VSH.US,D,20210830,000000,22.0594,22.0987,21.8072,21.885,630916.6876656,0
+VSH.US,D,20210831,000000,21.8555,21.9392,21.3176,21.3226,849308.46564822,0
+VSH.US,D,20210901,000000,21.4192,21.4379,21.0793,21.1089,830020.53721141,0
+VSH.US,D,20210902,000000,21.1956,21.3522,21.0744,21.0892,638222.505806,0
+VSH.US,D,20210903,000000,21.0892,21.1729,20.769,20.7789,620205.68413848,0
+VSH.US,D,20210907,000000,20.7011,20.7454,20.4489,20.4785,955137.2415402,0
+VSH.US,D,20210908,000000,20.381,20.4785,20.0214,20.2353,976338.93695793,0
+VSH.US,D,20210909,000000,20.3091,20.6991,20.3091,20.3376,823719.82745887,0
+VSH.US,D,20210910,000000,20.4549,20.64,20.2894,20.3189,624372.31527358,0
+VSH.US,D,20210913,000000,20.504,20.6499,20.3673,20.6302,542184.9069771,0
+VSH.US,D,20210914,000000,20.8055,20.8833,20.2106,20.2894,862380.9662563,0
+VSH.US,D,20210915,000000,20.3091,20.6499,20.2106,20.6302,652696.0665911,0
+VSH.US,D,20210916,000000,20.6302,20.7326,20.3957,20.4943,669696.61199979,0
+VSH.US,D,20210917,000000,20.4843,20.514,19.8796,19.9584,2110356.0289671,0
+VSH.US,D,20210920,000000,19.4403,19.6058,19.1784,19.5871,1045215.2583119,0
+VSH.US,D,20210921,000000,19.7437,19.7683,19.2748,19.3823,779810.80456364,0
+VSH.US,D,20210922,000000,19.5487,19.9584,19.5487,19.6944,766024.57547407,0
+VSH.US,D,20210923,000000,19.8206,20.1909,19.7584,20.0057,1025171.9756926,0
+VSH.US,D,20210924,000000,19.9486,20.3288,19.9091,20.2106,598767.43290827,0
+VSH.US,D,20210927,000000,20.1524,20.6056,20.0855,20.504,510268.14698827,0
+VSH.US,D,20210928,000000,20.3475,20.504,20.0894,20.1043,571395.99640672,0
+VSH.US,D,20210929,000000,20.0943,20.2303,19.7033,19.7733,946549.14875955,0
+VSH.US,D,20210930,000000,19.9486,20.0549,19.529,19.5871,834052.1386338,0
+VSH.US,D,20211001,000000,19.7733,20.0549,19.6156,19.9584,887149.2735594,0
+VSH.US,D,20211004,000000,19.9673,19.9673,19.6344,19.7634,664944.17526895,0
+VSH.US,D,20211005,000000,19.8304,19.9751,19.7043,19.7043,671216.45771355,0
+VSH.US,D,20211006,000000,19.5586,19.7338,19.3044,19.724,804176.0532506,0
+VSH.US,D,20211007,000000,19.9486,20.1337,19.8697,19.9387,880398.80318482,0
+VSH.US,D,20211008,000000,19.9673,20.0156,19.655,19.655,680764.98739815,0
+VSH.US,D,20211011,000000,19.7043,19.85,19.1784,19.1871,564807.9677918,0
+VSH.US,D,20211012,000000,19.265,19.3635,18.612,18.6317,868632.94348094,0
+VSH.US,D,20211013,000000,18.6996,18.8267,18.5844,18.7686,895844.98400583,0
+VSH.US,D,20211014,000000,18.9044,19.2355,18.9044,19.0414,900292.84243733,0
+VSH.US,D,20211015,000000,19.2748,19.2748,18.9291,18.9439,876714.42102368,0
+VSH.US,D,20211018,000000,18.865,18.9538,18.6898,18.8463,614202.44585831,0
+VSH.US,D,20211019,000000,18.875,19.0896,18.7292,18.7873,1050868.2315477,0
+VSH.US,D,20211020,000000,18.7971,19.1971,18.6996,18.8563,661099.38187015,0
+VSH.US,D,20211021,000000,18.8463,19.129,18.6563,19.0896,757526.84092223,0
+VSH.US,D,20211022,000000,19.0896,19.3733,18.8365,18.865,535194.83500703,0
+VSH.US,D,20211025,000000,18.9144,19.1537,18.8415,19.0503,417887.51827356,0
+VSH.US,D,20211026,000000,19.1093,19.1093,18.8415,18.875,466618.01564749,0
+VSH.US,D,20211027,000000,18.7873,18.9538,18.5194,18.5341,666963.52939364,0
+VSH.US,D,20211028,000000,18.5824,18.9144,18.5736,18.8168,688264.72038914,0
+VSH.US,D,20211029,000000,18.7193,18.865,18.5243,18.739,1152306.0036241,0
+VSH.US,D,20211101,000000,18.8267,19.7338,18.8267,19.6353,814957.10978657,0
+VSH.US,D,20211102,000000,19.655,20.1721,19.529,20.0254,1424345.1879932,0
+VSH.US,D,20211103,000000,19.986,20.182,19.1093,19.86,1380586.4237257,0
+VSH.US,D,20211104,000000,20.0549,20.1574,19.5093,19.5586,864792.21112614,0
+VSH.US,D,20211105,000000,19.8008,20.1524,19.8008,19.9584,1283648.2883917,0
+VSH.US,D,20211108,000000,20.124,20.3091,19.8894,20.0352,743816.7564075,0
+VSH.US,D,20211109,000000,20.0648,20.0943,19.7437,19.919,762410.2463218,0
+VSH.US,D,20211110,000000,19.6846,20.2697,19.596,20.1721,736261.18406164,0
+VSH.US,D,20211111,000000,20.3091,20.4598,20.1524,20.2697,709958.8173908,0
+VSH.US,D,20211112,000000,20.3475,20.6302,20.3376,20.4943,506467.00981239,0
+VSH.US,D,20211115,000000,20.6006,20.6006,20.3189,20.4646,635106.66980366,0
+VSH.US,D,20211116,000000,20.5908,21.498,20.4421,21.1571,1918885.926864,0
+VSH.US,D,20211117,000000,21.0685,21.1079,20.7867,21.0202,885239.56762247,0
+VSH.US,D,20211118,000000,21.1374,21.2053,20.5524,20.9719,1066244.3593599,0
+VSH.US,D,20211119,000000,20.9227,21.1177,20.8153,21.0596,938719.45594426,0
+VSH.US,D,20211122,000000,21.2053,21.4389,21.098,21.2733,1385818.0636474,0
+VSH.US,D,20211123,000000,21.2733,21.4142,20.9906,21.3423,1325027.2808803,0
+VSH.US,D,20211124,000000,21.1769,21.6151,21.0596,21.4389,875168.17852399,0
+VSH.US,D,20211126,000000,20.8252,21.0596,20.0549,20.2106,702979.91329172,0
+VSH.US,D,20211129,000000,20.5908,20.6794,20.1623,20.2894,713986.35776921,0
+VSH.US,D,20211130,000000,20.0352,20.3091,19.7289,19.86,941610.91926609,0
+VSH.US,D,20211201,000000,20.2894,20.6203,19.9091,19.9771,862804.33009238,0
+VSH.US,D,20211202,000000,20.0451,20.4646,19.857,20.2697,784368.3111829,0
+VSH.US,D,20211203,000000,20.3091,20.4549,19.8894,20.0845,967127.4739246,0
+VSH.US,D,20211206,000000,20.2805,20.5642,19.8196,20.4174,1052174.872452,0
+VSH.US,D,20211207,000000,20.6725,21.1325,20.5839,20.9266,520760.86940086,0
+VSH.US,D,20211208,000000,20.7011,21.035,20.6627,20.8873,523418.82269319,0
+VSH.US,D,20211209,000000,20.6233,20.897,20.4568,20.4766,530741.90027055,0
+VSH.US,D,20211210,000000,20.6528,20.7296,20.2707,20.5839,580211.5076509,0
+VSH.US,D,20211213,000000,20.4766,20.5247,20.2017,20.251,578891.66835372,0
+VSH.US,D,20211214,000000,20.0352,20.3485,19.8884,19.9761,881565.33807133,0
+VSH.US,D,20211215,000000,20.0746,20.2805,19.6433,20.251,940645.40605715,0
+VSH.US,D,20211216,000000,20.4469,20.4519,19.6137,19.8294,1039775.4898855,0
+VSH.US,D,20211217,000000,19.6433,20.2213,19.6284,19.722,1989815.1059555,0
+VSH.US,D,20211220,000000,19.4866,19.7417,19.0364,19.6433,1035385.5013308,0
+VSH.US,D,20211221,000000,19.8884,20.4075,19.8787,20.3683,571078.21971441,0
+VSH.US,D,20211222,000000,20.3485,20.633,20.3101,20.506,351517.87632329,0
+VSH.US,D,20211223,000000,20.5347,20.907,20.5347,20.7208,324923.1144851,0
+VSH.US,D,20211227,000000,20.7306,21.231,20.706,21.2113,383575.75759083,0
+VSH.US,D,20211228,000000,21.1325,21.5048,21.0547,21.3679,746823.95948308,0
+VSH.US,D,20211229,000000,21.3975,22.1126,21.3975,22.0929,962406.51028468,0
+VSH.US,D,20211230,000000,22.0829,22.1903,21.3383,21.3483,900570.00868973,0
+VSH.US,D,20211231,000000,21.3483,21.7303,21.3483,21.427,434400.73840329,0
+VSH.US,D,20220103,000000,21.7009,22.0436,21.5541,21.75,733075.29505044,0
+VSH.US,D,20220104,000000,21.7895,22.1076,21.4172,21.9165,609398.23081658,0
+VSH.US,D,20220105,000000,22.0337,22.2495,21.4172,21.4172,679534.49106879,0
+VSH.US,D,20220106,000000,21.4457,21.7303,21.3089,21.495,573167.62684794,0
+VSH.US,D,20220107,000000,21.4653,21.5935,20.9365,20.9562,546466.26260496,0
+VSH.US,D,20220110,000000,20.8783,20.9365,20.4272,20.7897,582446.09710713,0
+VSH.US,D,20220111,000000,20.8094,21.0449,20.4766,20.966,581204.43290678,0
+VSH.US,D,20220112,000000,21.0153,21.2409,20.7996,21.103,646125.29741313,0
+VSH.US,D,20220113,000000,21.3186,21.5442,21.1325,21.2014,675345.52419174,0
+VSH.US,D,20220114,000000,21.0449,21.8181,20.9266,21.8181,756305.48194183,0
+VSH.US,D,20220118,000000,21.6417,21.7403,21.1817,21.2014,1140552.3270522,0
+VSH.US,D,20220119,000000,21.2409,21.4556,20.6134,20.7011,1042288.260855,0
+VSH.US,D,20220120,000000,20.7602,21.035,20.2116,20.2313,974139.88163663,0
+VSH.US,D,20220121,000000,20.1919,20.6627,20.1043,20.124,909484.00025071,0
+VSH.US,D,20220124,000000,19.7713,20.3386,19.3004,20.2707,1174438.6933769,0
+VSH.US,D,20220125,000000,19.8983,20.0845,19.3891,19.6137,822092.36407933,0
+VSH.US,D,20220126,000000,19.9761,20.5544,19.7023,19.9279,960586.14731557,0
+VSH.US,D,20220127,000000,20.241,20.3583,19.4177,19.4768,749595.62200716,0
+VSH.US,D,20220128,000000,19.4669,19.5871,18.8503,19.4768,1026055.2527608,0
+VSH.US,D,20220131,000000,19.399,20.3101,19.399,20.2904,1213424.7156936,0
+VSH.US,D,20220201,000000,20.3002,20.3002,19.7417,20.124,714971.1609371,0
+VSH.US,D,20220202,000000,20.1919,20.4963,20.124,20.4863,714838.16174639,0
+VSH.US,D,20220203,000000,20.2213,20.251,19.7998,19.8294,553343.64060428,0
+VSH.US,D,20220204,000000,19.6433,20.0845,19.4087,19.8983,636149.34284844,0
+VSH.US,D,20220207,000000,20.0254,20.251,19.8687,20.1436,1184570.9981353,0
+VSH.US,D,20220208,000000,20.7454,20.7454,19.1636,19.859,1540001.6903442,0
+VSH.US,D,20220209,000000,20.124,20.3071,19.79,19.9082,1136947.135249,0
+VSH.US,D,20220210,000000,19.5457,19.9131,19.2029,19.3103,1822057.4397178,0
+VSH.US,D,20220211,000000,19.399,19.8884,19.3103,19.3793,1487759.4051787,0
+VSH.US,D,20220214,000000,19.5359,19.7801,19.3694,19.4374,1043313.6744628,0
+VSH.US,D,20220215,000000,19.6531,20.114,19.4669,20.0352,982105.61942562,0
+VSH.US,D,20220216,000000,19.9761,20.0796,19.6679,20.0156,496082.92032656,0
+VSH.US,D,20220217,000000,19.8294,19.8983,19.5507,19.6433,631299.44106179,0
+VSH.US,D,20220218,000000,19.6826,19.7801,19.399,19.6334,800792.18834482,0
+VSH.US,D,20220222,000000,19.5359,19.7121,19.0364,19.2128,920328.00296854,0
+VSH.US,D,20220223,000000,19.3497,19.595,18.5558,18.5755,1018588.0081217,0
+VSH.US,D,20220224,000000,18.1244,19.0414,18.0269,18.9873,1231377.5759183,0
+VSH.US,D,20220225,000000,18.997,19.2463,18.7715,19.1931,742759.86970877,0
+VSH.US,D,20220228,000000,18.879,19.0699,18.5953,18.8011,1043120.7748734,0
+VSH.US,D,20220301,000000,18.7223,18.8356,17.8308,18.0072,1116764.761873,0
+VSH.US,D,20220302,000000,18.1343,19.0552,18.0761,18.9184,1004529.6890847,0
+VSH.US,D,20220303,000000,18.9773,19.0364,18.4681,18.742,775065.47465978,0
+VSH.US,D,20220304,000000,18.4091,18.5854,18.017,18.2524,847582.5219519,0
+VSH.US,D,20220307,000000,18.2918,18.3401,17.498,17.5078,1399344.3859216,0
+VSH.US,D,20220308,000000,17.625,18.2918,17.2232,17.6447,1604717.472129,0
+VSH.US,D,20220309,000000,18.086,18.3303,17.9618,18.1835,935058.42478608,0
+VSH.US,D,20220310,000000,17.7817,18.2524,17.7038,18.1737,768071.3416457,0
+VSH.US,D,20220311,000000,18.4386,18.6444,18.2426,18.2623,666823.42337593,0
+VSH.US,D,20220314,000000,18.3401,18.4681,17.9678,18.1155,1012754.3184281,0
+VSH.US,D,20220315,000000,18.2721,18.4484,18.1155,18.3992,706557.69304806,0
+VSH.US,D,20220316,000000,18.5667,19.2857,18.5568,19.2857,1163094.1669871,0
+VSH.US,D,20220317,000000,19.1183,19.6255,19.1183,19.5517,1262815.1327161,0
+VSH.US,D,20220318,000000,19.5417,20.0441,19.2069,19.8964,2790529.1192035,0
+VSH.US,D,20220321,000000,19.9357,20.113,19.8077,20.0638,1379621.9257776,0
+VSH.US,D,20220322,000000,20.2017,20.2607,20.0441,20.1033,907856.53687117,0
+VSH.US,D,20220323,000000,19.8964,20.1033,19.5024,19.532,898415.62485233,0
+VSH.US,D,20220324,000000,19.6797,20.0736,19.463,20.0638,880654.64895627,0
+VSH.US,D,20220325,000000,20.182,20.3593,19.8865,20.1623,973322.59653337,0
+VSH.US,D,20220328,000000,20.0047,20.0933,19.6305,19.9161,686370.24336718,0
+VSH.US,D,20220329,000000,20.241,20.4529,20.1574,20.3002,819406.99874008,0
+VSH.US,D,20220330,000000,20.2116,20.3593,19.66,19.7093,619958.97571602,0
+VSH.US,D,20220331,000000,19.6403,19.7584,19.3054,19.3054,907285.96019039,0
+VSH.US,D,20220401,000000,19.4531,19.5024,18.6357,18.8917,1318944.8522423,0
+VSH.US,D,20220404,000000,18.8622,19.1774,18.8228,18.9114,754511.51575866,0
+VSH.US,D,20220405,000000,18.7734,18.9606,18.2711,18.3598,906155.9746998,0
+VSH.US,D,20220406,000000,18.1727,18.2219,17.8378,18.0447,1271730.1395381,0
+VSH.US,D,20220407,000000,18.0938,18.1628,17.5227,17.9264,1142071.157505,0
+VSH.US,D,20220408,000000,17.8081,17.9806,17.5621,17.5817,1543371.3415959,0
+VSH.US,D,20220411,000000,17.5521,17.7885,17.3058,17.3158,761896.52425689,0
+VSH.US,D,20220412,000000,17.5227,17.9363,17.5227,17.6604,811802.69386631,0
+VSH.US,D,20220413,000000,17.7098,18.1776,17.7098,18.1431,859316.90856484,0
+VSH.US,D,20220414,000000,18.2121,18.3057,17.8378,17.8575,617492.90675228,0
+VSH.US,D,20220418,000000,17.8181,18.2219,17.8081,18.025,514090.60464511,0
+VSH.US,D,20220419,000000,18.0938,18.4681,18.0544,18.35,527589.51487227,0
+VSH.US,D,20220420,000000,18.5765,18.7637,18.478,18.5371,596545.02658401,0
+VSH.US,D,20220421,000000,18.8129,18.9902,18.4731,18.5568,652445.29712464,0
+VSH.US,D,20220422,000000,18.4189,18.5765,18.1727,18.2022,413394.98835815,0
+VSH.US,D,20220425,000000,18.2219,18.4583,17.887,18.4583,654765.16850468,0
+VSH.US,D,20220426,000000,18.2121,18.2416,17.8772,17.8969,685465.64581811,0
+VSH.US,D,20220427,000000,17.8476,18.1136,17.759,17.9757,573943.28625029,0
+VSH.US,D,20220428,000000,18.3697,18.9409,18.1924,18.8326,743463.44558026,0
+VSH.US,D,20220429,000000,18.6651,19.0247,18.2711,18.35,787453.68935531,0
+VSH.US,D,20220502,000000,18.3894,18.7144,18.1825,18.675,1218671.5845304,0
+VSH.US,D,20220503,000000,18.616,19.2955,18.4977,19.0297,1075177.6408798,0
+VSH.US,D,20220504,000000,19.138,19.6501,18.7243,19.6206,1074048.6706502,0
+VSH.US,D,20220505,000000,19.2463,19.4039,18.5568,18.8031,1110390.9533287,0
+VSH.US,D,20220506,000000,18.6848,18.8129,18.3795,18.7341,998060.44600654,0
+VSH.US,D,20220509,000000,18.4288,18.8031,18.2416,18.5273,977997.87342839,0
+VSH.US,D,20220510,000000,18.8818,19.1477,18.606,18.9606,1244491.7022273,0
+VSH.US,D,20220511,000000,18.9114,19.2758,18.675,18.6947,1299946.2731899,0
+VSH.US,D,20220512,000000,18.7144,18.8425,18.3303,18.7243,1145769.75332,0
+VSH.US,D,20220513,000000,18.9409,19.3152,18.8129,19.2364,783540.87346967,0
+VSH.US,D,20220516,000000,19.069,19.351,18.9311,19.128,754220.13585228,0
+VSH.US,D,20220517,000000,19.5713,20.3101,19.5713,20.2017,899947.65369807,0
+VSH.US,D,20220518,000000,19.9751,20.123,19.4531,19.532,915118.69878867,0
+VSH.US,D,20220519,000000,19.4137,19.6206,19.2069,19.4137,843640.26349731,0
+VSH.US,D,20220520,000000,19.6896,19.719,18.7587,19.2857,1010455.767529,0
+VSH.US,D,20220523,000000,19.3842,19.6206,19.3054,19.4827,1349144.8058838,0
+VSH.US,D,20220524,000000,19.3349,19.4827,18.9458,19.2266,984173.70607819,0
+VSH.US,D,20220525,000000,19.128,19.4827,18.9902,19.3743,924740.32726513,0
+VSH.US,D,20220526,000000,19.6501,20.0047,19.5811,19.7584,1344390.338631,0
+VSH.US,D,20220527,000000,20.0244,20.1427,19.9062,20.0539,1276595.2702397,0
+VSH.US,D,20220531,000000,20.0539,20.3298,19.6896,20.1327,3574430.4103274,0
+VSH.US,D,20220601,000000,20.2904,20.379,19.8274,20.0539,1957715.598987,0
+VSH.US,D,20220602,000000,19.9949,20.4381,19.9751,20.4184,867423.76763252,0
+VSH.US,D,20220603,000000,20.1919,20.3002,20.0097,20.1327,788889.26840624,0
+VSH.US,D,20220606,000000,20.3002,20.5956,20.1721,20.251,1241450.9955387,0
+VSH.US,D,20220607,000000,20.1033,20.4184,20.0294,20.2607,723240.46176445,0
+VSH.US,D,20220608,000000,20.123,20.2805,19.788,19.857,736087.57443101,0
+VSH.US,D,20220609,000000,19.7584,19.852,19.4876,19.5123,698139.14885405,0
+VSH.US,D,20220610,000000,19.138,19.3054,18.7341,19.0297,1138438.5536548,0
+VSH.US,D,20220613,000000,18.5863,18.7144,18.1963,18.3204,1362542.1900111,0
+VSH.US,D,20220614,000000,18.5076,18.5568,18.2318,18.4091,1086501.8620497,0
+VSH.US,D,20220615,000000,18.5568,18.8178,18.2613,18.5765,1424743.1703043,0
+VSH.US,D,20220616,000000,18.121,18.1804,17.2596,17.4477,2121154.5129049,0
+VSH.US,D,20220617,000000,17.6755,17.7348,17.2694,17.616,1966085.7487247,0
+VSH.US,D,20220621,000000,17.9427,18.0121,17.7695,17.824,1176974.2630449,0
+VSH.US,D,20220622,000000,17.5863,17.8636,17.4677,17.6259,1256619.289849,0
+VSH.US,D,20220623,000000,17.6655,17.7596,17.2397,17.3585,1895687.1635483,0
+VSH.US,D,20220624,000000,17.4774,17.9131,17.4774,17.7348,2809010.5955908,0
+VSH.US,D,20220627,000000,17.9131,18.3636,17.8438,18.2101,1243529.2531103,0
+VSH.US,D,20220628,000000,18.4082,18.5468,18.0319,18.0418,774486.43460361,0
+VSH.US,D,20220629,000000,17.9625,18.1111,17.6061,17.7744,1119483.9365935,0
+VSH.US,D,20220630,000000,17.4774,17.8289,17.413,17.6457,1294179.676859,0
+VSH.US,D,20220701,000000,17.5268,17.7051,16.9624,17.2298,1226140.1663487,0
+VSH.US,D,20220705,000000,16.8337,17.1307,16.5614,17.1109,1354024.0285872,0
+VSH.US,D,20220706,000000,17.1109,17.2596,16.8337,17.0516,967311.50209745,0
+VSH.US,D,20220707,000000,17.2596,17.7447,17.2596,17.6259,982951.48041659,0
+VSH.US,D,20220708,000000,17.5665,18.1012,17.5566,18.0517,905638.2615764,0
+VSH.US,D,20220711,000000,17.9923,18.324,17.9229,18.2299,1276836.0346009,0
+VSH.US,D,20220712,000000,18.2201,18.5468,18.2101,18.2893,1227116.7182332,0
+VSH.US,D,20220713,000000,18.0517,18.5914,18.022,18.5369,1134050.4147543,0
+VSH.US,D,20220714,000000,18.3092,18.527,18.1012,18.5171,884785.29377684,0
+VSH.US,D,20220715,000000,18.7943,19.1211,18.5864,19.1112,1231084.52832,0
+VSH.US,D,20220718,000000,19.2201,19.2201,18.3686,18.6062,1299389.6367059,0
+VSH.US,D,20220719,000000,18.7251,19.4974,18.7251,19.3191,838354.13970059,0
+VSH.US,D,20220720,000000,19.2795,19.5469,19.0815,19.4677,1001581.7070603,0
+VSH.US,D,20220721,000000,19.4578,19.646,19.2559,19.636,1097849.3233353,0
+VSH.US,D,20220722,000000,19.7152,19.7152,19.0815,19.141,1287357.9519578,0
+VSH.US,D,20220725,000000,19.1806,19.2795,18.9379,19.1112,1090634.7559489,0
+VSH.US,D,20220726,000000,19.0122,19.2449,18.9825,19.141,842617.8439986,0
+VSH.US,D,20220727,000000,19.4083,19.9578,19.2795,19.8341,644342.46572872,0
+VSH.US,D,20220728,000000,19.9529,20.1806,19.7252,20.1311,591780.3432031,0
+VSH.US,D,20220729,000000,20.042,20.5421,19.9925,20.4579,835497.19525268,0
+VSH.US,D,20220801,000000,20.2598,20.5867,20.1708,20.3787,889605.4407722,0
+VSH.US,D,20220802,000000,20.448,20.6857,19.8539,20.547,959538.47225808,0
+VSH.US,D,20220803,000000,20.7154,20.7698,20.349,20.6956,1140049.0892047,0
+VSH.US,D,20220804,000000,20.8342,20.953,20.5965,20.8738,807735.65305645,0
+VSH.US,D,20220805,000000,20.6263,20.6956,20.3391,20.4976,532796.40740626,0
+VSH.US,D,20220808,000000,20.5174,20.5668,20.0865,20.3193,751255.20445875,0
+VSH.US,D,20220809,000000,20.0321,20.1213,19.4232,19.5271,855922.98472016,0
+VSH.US,D,20220810,000000,19.9232,20.5124,19.7293,20.3985,883963.25320399,0
+VSH.US,D,20220811,000000,20.6263,20.8441,20.3589,20.448,555004.63128538,0
+VSH.US,D,20220812,000000,20.5867,21.0224,20.5174,20.9728,614948.96092103,0
+VSH.US,D,20220815,000000,20.755,20.9976,20.7253,20.9333,627600.71067128,0
+VSH.US,D,20220816,000000,20.7946,21.0224,20.7055,20.8639,465632.46099503,0
+VSH.US,D,20220817,000000,20.9035,21.0124,20.4381,20.6956,807241.82278603,0
+VSH.US,D,20220818,000000,20.7154,21.3689,20.6956,21.2996,721985.91462706,0
+VSH.US,D,20220819,000000,21.0916,21.2005,20.9431,21.1115,748097.31641045,0
+VSH.US,D,20220822,000000,20.8045,20.8491,20.4579,20.5272,506915.25777348,0
+VSH.US,D,20220823,000000,20.5272,20.8045,20.4282,20.448,558375.6035608,0
+VSH.US,D,20220824,000000,20.4084,20.6263,20.349,20.4579,547920.33814219,0
+VSH.US,D,20220825,000000,20.448,20.9926,20.448,20.8243,938604.71423023,0
+VSH.US,D,20220826,000000,20.8243,20.8639,19.9826,20.0024,707718.36031099,0
+VSH.US,D,20220829,000000,19.7549,20.0915,19.735,19.8737,705029.05558679,0
+VSH.US,D,20220830,000000,20.0321,20.0321,19.5073,19.6261,638027.69950999,0
+VSH.US,D,20220831,000000,19.5865,19.7846,19.3885,19.4776,1488538.7488125,0
+VSH.US,D,20220901,000000,19.3093,19.3885,18.9924,19.1706,819137.17402391,0
+VSH.US,D,20220902,000000,19.3885,19.5965,18.8636,19.0023,905807.92105581,0
+VSH.US,D,20220906,000000,19.0518,19.0766,18.527,18.6062,2019052.8322696,0
+VSH.US,D,20220907,000000,18.527,18.9627,18.527,18.834,968381.9726223,0
+VSH.US,D,20220908,000000,18.6946,19.1774,18.5851,19.1525,1009048.6706002,0
+VSH.US,D,20220909,000000,19.2521,19.5806,19.2521,19.4312,816533.20235472,0
+VSH.US,D,20220912,000000,19.6403,19.7995,19.5208,19.6303,987206.34214023,0
+VSH.US,D,20220913,000000,19.1824,19.3715,18.8788,18.9534,934821.11920872,0
+VSH.US,D,20220914,000000,19.0629,19.0629,18.7046,18.9534,868662.26037075,0
+VSH.US,D,20220915,000000,18.8539,19.0331,18.5801,18.6349,877201.09088675,0
+VSH.US,D,20220916,000000,18.4656,18.6996,18.3163,18.6747,1692544.884379,0
+VSH.US,D,20220919,000000,18.4656,18.9534,18.3362,18.8638,617132.4230085,0
+VSH.US,D,20220920,000000,18.6846,18.8031,18.4059,18.615,720782.77522148,0
+VSH.US,D,20220921,000000,18.6747,19.1027,18.5652,18.5751,863123.07078661,0
+VSH.US,D,20220922,000000,18.6249,18.6946,18.2964,18.3263,1009248.5796911,0
+VSH.US,D,20220923,000000,18.0675,18.167,17.7191,18.0973,879780.82227088,0
+VSH.US,D,20220926,000000,18.0575,18.4258,17.9779,17.9978,769265.25032303,0
+VSH.US,D,20220927,000000,18.2367,18.4059,17.6792,17.958,712182.66603942,0
+VSH.US,D,20220928,000000,17.8982,18.5453,17.8982,18.4159,945425.3421413,0
+VSH.US,D,20220929,000000,18.1073,18.1471,17.7191,18.0077,713122.94196448,0
+VSH.US,D,20220930,000000,17.9082,18.3412,17.6892,17.7091,1084538.9643397,0
+VSH.US,D,20221003,000000,17.9281,18.5901,17.7887,18.386,894677.56553226,0
+VSH.US,D,20221004,000000,18.7543,19.1923,18.7543,19.1923,984083.13930797,0
+VSH.US,D,20221005,000000,18.9136,19.3964,18.8688,19.3616,748816.25808966,0
+VSH.US,D,20221006,000000,19.3317,19.5905,19.3118,19.4312,917039.25580122,0
+VSH.US,D,20221007,000000,19.1027,19.1625,18.7643,18.7941,904747.35813137,0
+VSH.US,D,20221010,000000,18.8141,18.9236,18.1571,18.3362,928342.65826782,0
+VSH.US,D,20221011,000000,18.1571,18.4507,17.8534,18.0575,1632834.3494331,0
+VSH.US,D,20221012,000000,18.1371,18.2566,17.8584,18.0077,1277190.0493051,0
+VSH.US,D,20221013,000000,17.6892,18.824,17.5498,18.7543,1117774.1018445,0
+VSH.US,D,20221014,000000,18.834,18.8837,18.2865,18.3064,697886.65461905,0
+VSH.US,D,20221017,000000,18.6946,18.9136,18.5851,18.8041,881035.52807258,0
+VSH.US,D,20221018,000000,19.9489,19.9489,18.7742,19.3616,1940927.4092699,0
+VSH.US,D,20221019,000000,19.2919,19.5905,19.0828,19.3914,1415888.7847972,0
+VSH.US,D,20221020,000000,19.491,20.0185,19.2272,19.3715,1492562.4599894,0
+VSH.US,D,20221021,000000,19.5009,20.3271,19.4711,20.2774,1739856.0328474,0
+VSH.US,D,20221024,000000,20.3271,20.4964,20.0833,20.3371,984459.85241897,0
+VSH.US,D,20221025,000000,20.357,20.8448,20.2475,20.6158,1393019.7875388,0
+VSH.US,D,20221026,000000,20.4068,20.8547,20.347,20.5163,1457342.2955316,0
+VSH.US,D,20221027,000000,20.566,20.6755,20.2476,20.347,989751.9182023,0
+VSH.US,D,20221028,000000,20.4864,20.9941,20.4864,20.9941,1313062.1785869,0
+VSH.US,D,20221031,000000,20.9244,20.9393,20.566,20.8149,1340315.1118891,0
+VSH.US,D,20221101,000000,21.004,21.3226,20.7452,21.3126,1239881.3873599,0
+VSH.US,D,20221102,000000,19.7199,21.238,19.5407,19.9389,1742283.0698506,0
+VSH.US,D,20221103,000000,19.6602,20.1629,19.4312,19.9986,982818.3878233,0
+VSH.US,D,20221104,000000,20.4466,20.9642,20.4366,20.9642,1255496.396953,0
+VSH.US,D,20221107,000000,21.1633,21.3823,20.9244,21.3325,974940.56324607,0
+VSH.US,D,20221108,000000,21.5416,21.7407,21.2828,21.5416,909554.21742773,0
+VSH.US,D,20221109,000000,21.3923,21.7208,21.0538,21.1036,1019923.1224044,0
+VSH.US,D,20221110,000000,21.8601,21.9696,21.5715,21.9597,1254696.7605893,0
+VSH.US,D,20221111,000000,22.119,22.3579,22.0493,22.0891,902887.90221547,0
+VSH.US,D,20221114,000000,21.9199,22.1936,21.7805,21.7905,605240.34352045,0
+VSH.US,D,20221115,000000,22.2484,22.6017,22.109,22.4574,801053.80948166,0
+VSH.US,D,20221116,000000,22.2384,22.3977,22.119,22.1986,1169948.3654339,0
+VSH.US,D,20221117,000000,21.8701,22.5022,21.8303,22.4972,791603.83552118,0
+VSH.US,D,20221118,000000,22.8556,22.8556,22.4574,22.7262,872687.56553282,0
+VSH.US,D,20221121,000000,22.6465,22.8058,22.338,22.4275,968726.30376702,0
+VSH.US,D,20221122,000000,22.5868,22.7361,22.4773,22.5669,1147900.1004733,0
+VSH.US,D,20221123,000000,22.537,22.8755,22.3579,22.537,663558.54680814,0
+VSH.US,D,20221125,000000,22.318,22.5669,22.2981,22.3479,318990.61671184,0
+VSH.US,D,20221128,000000,22.1687,22.318,21.7506,21.89,715290.80034725,0
+VSH.US,D,20221129,000000,22.06,22.19,21.9,22.05,757164,0
+VSH.US,D,20221130,000000,22.1,23.04,21.88,23.04,1193096,0
+VSH.US,D,20221201,000000,23.1,23.26,22.95,23.09,986186,0
+VSH.US,D,20221202,000000,22.79,23.17,22.7,23.04,769135,0
+VSH.US,D,20221205,000000,22.86,22.98,22.15,22.35,960676,0
+VSH.US,D,20221206,000000,22.39,22.46,21.88,21.98,627696,0
+VSH.US,D,20221207,000000,21.87,22.13,21.76,22.05,537430,0
+VSH.US,D,20221208,000000,22.14,22.495,22.045,22.26,684086,0
+VSH.US,D,20221209,000000,22.16,22.3399,22.05,22.1,598330,0
+VSH.US,D,20221212,000000,22.15,22.525,21.94,22.46,665763,0
+VSH.US,D,20221213,000000,22.99,23.39,22.56,22.71,1378934,0
+VSH.US,D,20221214,000000,22.67,22.84,22.15,22.31,832745,0
+VSH.US,D,20221215,000000,21.99,22.03,21.56,21.59,1205380,0
+VSH.US,D,20221216,000000,21.34,21.62,21.24,21.6,2035187,0
+VSH.US,D,20221219,000000,21.58,21.75,21.1,21.25,752831,0
+VSH.US,D,20221220,000000,21.25,21.48,21.13,21.29,714250,0
+VSH.US,D,20221221,000000,21.48,21.67,21.37,21.61,950528,0
+VSH.US,D,20221222,000000,21.34,21.34,20.855,21.25,656586,0
+VSH.US,D,20221223,000000,21.16,21.38,21.035,21.37,455732,0
+VSH.US,D,20221227,000000,21.36,21.585,21.26,21.38,580113,0
+VSH.US,D,20221228,000000,21.4,21.46,21,21.01,559380,0
+VSH.US,D,20221229,000000,21.21,21.685,21.01,21.67,645626,0
+VSH.US,D,20221230,000000,21.51,21.605,21.36,21.57,675140,0
+VSH.US,D,20230103,000000,21.79,21.84,21.345,21.48,930260,0
+VSH.US,D,20230104,000000,21.7,21.94,21.59,21.66,990641,0
+VSH.US,D,20230105,000000,21.59,21.825,21.385,21.48,658461,0
+VSH.US,D,20230106,000000,21.86,22.31,21.7,22.22,638053,0
+VSH.US,D,20230109,000000,22.41,22.67,22.275,22.32,776716,0
+VSH.US,D,20230110,000000,22.32,22.67,22.27,22.61,584658,0
+VSH.US,D,20230111,000000,22.64,22.7,22.4,22.46,667924,0
+VSH.US,D,20230112,000000,22.47,22.75,22.43,22.66,667765,0
+VSH.US,D,20230113,000000,22.5,22.98,22.42,22.96,602774,0
+VSH.US,D,20230117,000000,22.96,23.09,22.73,22.86,697829,0
+VSH.US,D,20230118,000000,22.92,22.97,22.29,22.33,769666,0
+VSH.US,D,20230119,000000,22.2,22.24,21.64,21.92,717780,0
+VSH.US,D,20230120,000000,22.1,22.18,21.79,22.18,627693,0
+VSH.US,D,20230123,000000,22.26,22.73,22.26,22.59,471694,0
+VSH.US,D,20230124,000000,22.62,22.97,22.36,22.92,654075,0
+VSH.US,D,20230125,000000,22.58,22.96,22.48,22.94,823802,0
+VSH.US,D,20230126,000000,22.97,23.103,22.645,23.04,516214,0
+VSH.US,D,20230127,000000,22.84,23.06,22.73,22.79,410511,0
+VSH.US,D,20230130,000000,22.53,22.786,22.47,22.55,461660,0
+VSH.US,D,20230131,000000,22.55,22.91,22.48,22.89,1155343,0
+VSH.US,D,20230201,000000,22.92,23.69,22.8,23.47,823322,0
+VSH.US,D,20230202,000000,23.61,24.3893,23.53,24.28,1576712,0
+VSH.US,D,20230203,000000,23.98,24.475,23.98,24.22,1458024,0
+VSH.US,D,20230206,000000,23.89,24.02,23.75,23.91,822108,0
+VSH.US,D,20230207,000000,23.79,24.165,23.62,24.02,1034569,0
+VSH.US,D,20230208,000000,23.17,23.24,20.69,21.09,2954124,0
+VSH.US,D,20230209,000000,21.25,21.5,20.82,20.84,2104862,0
+VSH.US,D,20230210,000000,20.68,20.84,20.51,20.77,1138804,0
+VSH.US,D,20230213,000000,20.73,21.02,20.68,20.98,965338,0
+VSH.US,D,20230214,000000,20.8,21.09,20.58,21.01,1117252,0
+VSH.US,D,20230215,000000,20.82,21.6,20.82,21.59,1151349,0
+VSH.US,D,20230216,000000,21.36,21.71,21.27,21.58,1305448,0
+VSH.US,D,20230217,000000,21.56,21.67,21.26,21.39,1054002,0
+VSH.US,D,20230221,000000,21.08,21.25,20.93,20.95,1445957,0
+VSH.US,D,20230222,000000,20.87,21.23,20.855,21.13,1158729,0
+VSH.US,D,20230223,000000,21.42,21.58,20.995,21.25,806093,0
+VSH.US,D,20230224,000000,20.96,21.175,20.86,21.13,575390,0
+VSH.US,D,20230227,000000,21.39,21.53,21.185,21.27,586854,0
+VSH.US,D,20230228,000000,21.22,21.39,21.15,21.23,1089762,0
+VSH.US,D,20230301,000000,21.26,21.595,21.23,21.44,595931,0
+VSH.US,D,20230302,000000,21.27,21.7,21.17,21.64,523493,0
+VSH.US,D,20230303,000000,21.75,21.755,21.535,21.72,697377,0
+VSH.US,D,20230306,000000,21.85,21.85,21.375,21.5,789984,0
+VSH.US,D,20230307,000000,21.5,21.55,21.21,21.29,587147,0
+VSH.US,D,20230308,000000,21.46,21.765,21.42,21.76,625772,0
+VSH.US,D,20230309,000000,21.71,22.015,21.56,21.62,829175,0
+VSH.US,D,20230310,000000,21.7,21.77,21.17,21.41,737836,0
+VSH.US,D,20230313,000000,21.07,21.56,21.07,21.24,1167182,0
+VSH.US,D,20230314,000000,21.7,22.235,21.53,21.98,892263,0
+VSH.US,D,20230315,000000,21.48,21.48,20.91,21.26,1711874,0
+VSH.US,D,20230316,000000,20.92,21.79,20.82,21.62,1149838,0
+VSH.US,D,20230317,000000,21.62,21.62,20.87,21,3125047,0
+VSH.US,D,20230320,000000,21.18,21.72,20.98,21.51,814842,0
+VSH.US,D,20230321,000000,21.81,21.99,21.37,21.56,856691,0
+VSH.US,D,20230322,000000,21.53,21.96,21.39,21.39,921599,0
+VSH.US,D,20230323,000000,21.62,22.015,21.345,21.59,628853,0
+VSH.US,D,20230324,000000,21.41,21.81,21.32,21.67,1519806,0
+VSH.US,D,20230327,000000,21.79,22.21,21.745,21.92,1077504,0
+VSH.US,D,20230328,000000,21.75,21.89,21.355,21.8,1011458,0
+VSH.US,D,20230329,000000,21.99,22.14,21.83,22.03,609297,0
+VSH.US,D,20230330,000000,22.23,22.405,22.16,22.27,609599,0
+VSH.US,D,20230331,000000,22.23,22.64,22.21,22.62,705834,0
+VSH.US,D,20230403,000000,22.55,22.69,22.16,22.33,759487,0
+VSH.US,D,20230404,000000,22.34,22.43,21.525,21.66,810717,0
+VSH.US,D,20230405,000000,21.48,21.59,21.42,21.52,619881,0
+VSH.US,D,20230406,000000,21.45,21.52,21.34,21.38,705124,0
+VSH.US,D,20230410,000000,21.41,21.81,21.4,21.79,790952,0
+VSH.US,D,20230411,000000,21.94,22.05,21.61,21.64,895621,0
+VSH.US,D,20230412,000000,21.83,21.83,21.49,21.53,502753,0
+VSH.US,D,20230413,000000,21.57,21.92,21.41,21.84,867500,0
+VSH.US,D,20230414,000000,21.72,21.9,21.46,21.64,552138,0
+VSH.US,D,20230417,000000,21.5,21.75,21.44,21.72,695737,0
+VSH.US,D,20230418,000000,21.82,21.91,21.36,21.53,596938,0
+VSH.US,D,20230419,000000,21.33,21.36,21.16,21.27,683707,0
+VSH.US,D,20230420,000000,21.04,21.355,20.88,21.24,812744,0
+VSH.US,D,20230421,000000,21.2,21.27,20.98,21.25,597855,0
+VSH.US,D,20230424,000000,21.16,21.33,20.99,21,1447321,0
+VSH.US,D,20230425,000000,20.91,20.9375,20.63,20.87,1545401,0
+VSH.US,D,20230426,000000,20.72,20.945,20.64,20.87,1039000,0
+VSH.US,D,20230427,000000,20.82,21.23,20.57,21.22,861880,0
+VSH.US,D,20230428,000000,21.19,21.375,21.17,21.29,692435,0
+VSH.US,D,20230501,000000,21.33,21.61,21.28,21.31,646289,0
+VSH.US,D,20230502,000000,21.24,21.535,20.905,21.15,851549,0
+VSH.US,D,20230503,000000,21.23,21.64,21.05,21.24,973805,0
+VSH.US,D,20230504,000000,21.08,21.15,20.82,21.03,909645,0
+VSH.US,D,20230505,000000,21.16,21.665,21.16,21.54,1369936,0
+VSH.US,D,20230508,000000,21.62,21.85,21.405,21.5,983978,0
+VSH.US,D,20230509,000000,21.31,21.38,21.05,21.15,1203326,0
+VSH.US,D,20230510,000000,23,24.84,22.64,24.7,3790156,0
+VSH.US,D,20230511,000000,24.57,24.86,24.065,24.39,2387069,0
+VSH.US,D,20230512,000000,24.54,24.54,23.9,24.1,2132315,0
+VSH.US,D,20230515,000000,24.3,24.48,23.92,24.3,1151603,0
+VSH.US,D,20230516,000000,24.15,24.655,24.06,24.37,797941,0
+VSH.US,D,20230517,000000,24.6,24.97,24.34,24.96,1107972,0
+VSH.US,D,20230518,000000,25,25.42,24.86,25.39,932899,0
+VSH.US,D,20230519,000000,25.61,25.68,25.085,25.38,978070,0
+VSH.US,D,20230522,000000,25.33,25.59,25.24,25.48,794650,0
+VSH.US,D,20230523,000000,25.31,25.71,25.31,25.48,793045,0
+VSH.US,D,20230524,000000,25.1,25.3505,24.725,25.15,724493,0
+VSH.US,D,20230525,000000,25.34,26.095,25.2,25.97,1018614,0
+VSH.US,D,20230526,000000,26.14,26.74,26.07,26.51,973237,0
+VSH.US,D,20230530,000000,26.66,26.71,25.92,26.18,811233,0
+VSH.US,D,20230531,000000,25.88,26.12,25.62,25.78,1672457,0
+VSH.US,D,20230601,000000,25.91,25.989,25.38,25.96,715640,0
+VSH.US,D,20230602,000000,26.12,26.59,25.89,26.56,724899,0
+VSH.US,D,20230605,000000,26.09,26.16,25.785,25.87,565824,0
+VSH.US,D,20230606,000000,25.73,26.59,25.66,26.46,959818,0
+VSH.US,D,20230607,000000,26.55,27.41,26.55,27.22,1000657,0
+VSH.US,D,20230608,000000,27.12,27.4794,27.07,27.42,631276,0
+VSH.US,D,20230609,000000,27.59,27.8,27.25,27.3,799274,0
+VSH.US,D,20230612,000000,27.36,27.835,27.32,27.58,893535,0
+VSH.US,D,20230613,000000,27.75,27.97,27.6799,27.85,1403007,0
+VSH.US,D,20230614,000000,27.71,27.97,27.57,27.82,1425119,0
+VSH.US,D,20230615,000000,27.5,27.775,27.18,27.71,1498376,0
+VSH.US,D,20230616,000000,27.98,27.98,27.46,27.78,2221084,0
+VSH.US,D,20230620,000000,27.7,28.095,27.51,28.02,1055979,0
+VSH.US,D,20230621,000000,27.84,28.005,27.71,27.9,684318,0
+VSH.US,D,20230622,000000,27.84,28.025,27.66,27.95,946128,0
+VSH.US,D,20230623,000000,27.63,27.85,27.41,27.78,2235608,0
+VSH.US,D,20230626,000000,27.92,28.435,27.86,28.06,1519968,0
+VSH.US,D,20230627,000000,28.12,28.56,27.81,28.5,1085747,0
+VSH.US,D,20230628,000000,28.24,28.555,28.21,28.48,623952,0
+VSH.US,D,20230629,000000,28.65,29.09,28.54,29.04,540025,0
+VSH.US,D,20230630,000000,29.31,29.66,29.11,29.4,841704,0
+VSH.US,D,20230703,000000,29.36,29.68,29.3,29.61,391243,0
+VSH.US,D,20230705,000000,29.24,29.491,29.1,29.16,871928,0
+VSH.US,D,20230706,000000,28.72,28.95,28.4038,28.67,1264540,0
+VSH.US,D,20230707,000000,28.76,28.89,28.49,28.51,1449290,0
+VSH.US,D,20230710,000000,28.43,28.76,28.37,28.7,1080998,0
+VSH.US,D,20230711,000000,28.8,29,28.47,28.82,700882,0
+VSH.US,D,20230712,000000,29.12,29.255,28.89,29.19,958052,0
+VSH.US,D,20230713,000000,29.43,29.895,29.33,29.81,1020435,0
+VSH.US,D,20230714,000000,29.72,29.9,29.3,29.37,874342,0
+VSH.US,D,20230717,000000,29.31,29.69,29.11,29.49,837252,0
+VSH.US,D,20230718,000000,29.49,30.01,29.41,29.99,578352,0
+VSH.US,D,20230719,000000,30.05,30.0964,29.335,29.41,830154,0
+VSH.US,D,20230720,000000,29.34,29.4,28.445,28.56,729383,0
+VSH.US,D,20230721,000000,28.74,28.87,28.4,28.4,673195,0
+VSH.US,D,20230724,000000,28.45,28.69,28.05,28.18,529537,0
+VSH.US,D,20230725,000000,28.3,28.56,28.2117,28.35,495132,0
+VSH.US,D,20230726,000000,28.04,28.26,27.74,27.8,1122666,0
+VSH.US,D,20230727,000000,28.18,28.36,27.83,28.06,733992,0
+VSH.US,D,20230728,000000,28.35,28.35,27.875,28,701054,0
+VSH.US,D,20230731,000000,28,28.2767,27.91,28.15,1212981,0
+VSH.US,D,20230801,000000,28.03,28.41,27.95,28.2,732668,0
+VSH.US,D,20230802,000000,27.85,27.9384,27.475,27.52,777713,0
+VSH.US,D,20230803,000000,27.29,27.58,26.95,27.52,1098235,0
+VSH.US,D,20230804,000000,27.29,27.635,27,27.09,1153527,0
+VSH.US,D,20230807,000000,27.26,27.36,26.96,27.12,1338616,0
+VSH.US,D,20230808,000000,26.96,26.96,26.575,26.77,1039620,0
+VSH.US,D,20230809,000000,27.11,27.4,25.9,27,1685564,0
+VSH.US,D,20230810,000000,26.89,26.9534,26.22,26.47,1177820,0
+VSH.US,D,20230811,000000,26.31,26.63,26.255,26.6,903313,0
+VSH.US,D,20230814,000000,26.5,26.88,26.49,26.83,908710,0
+VSH.US,D,20230815,000000,26.67,27.105,26.62,27,1295150,0
+VSH.US,D,20230816,000000,27.01,27.15,26.455,26.47,1773218,0
+VSH.US,D,20230817,000000,26.47,26.67,26.09,26.1,680772,0
+VSH.US,D,20230818,000000,25.83,26.53,25.78,26.41,668345,0
+VSH.US,D,20230821,000000,26.44,26.625,26.33,26.59,605132,0
+VSH.US,D,20230822,000000,26.76,26.87,26.61,26.69,853745,0
+VSH.US,D,20230823,000000,26.72,27.34,26.58,27.29,522414,0
+VSH.US,D,20230824,000000,27.43,27.48,26.82,26.83,455812,0
+VSH.US,D,20230825,000000,26.93,27.02,26.51,26.85,406649,0
+VSH.US,D,20230828,000000,27.02,27.3,27,27.23,511933,0
+VSH.US,D,20230829,000000,27.18,27.81,27.14,27.54,724224,0
+VSH.US,D,20230830,000000,27.4,27.6,27.19,27.22,948092,0
+VSH.US,D,20230831,000000,27.22,27.61,27.22,27.44,934354,0
+VSH.US,D,20230901,000000,27.69,27.78,27.42,27.59,515329,0
+VSH.US,D,20230905,000000,27.17,27.31,26.5,26.53,1069660,0
+VSH.US,D,20230906,000000,26.53,26.83,26.16,26.36,537497,0
+VSH.US,D,20230907,000000,25.12,25.5,24.75,25.13,3546939,0
+VSH.US,D,20230908,000000,25.2,25.4399,24.52,24.57,10128467,0
+VSH.US,D,20230911,000000,24.84,25.09,24.575,25.04,1904445,0
+VSH.US,D,20230912,000000,24.88,25.09,24.67,24.96,2792116,0
+VSH.US,D,20230913,000000,24.85,25.14,24.67,24.93,1213072,0
+VSH.US,D,20230914,000000,25,25.22,24.83,25.11,724591,0
+VSH.US,D,20230915,000000,24.94,25.1,24.845,25,2539245,0
+VSH.US,D,20230918,000000,25.08,25.29,24.96,24.97,1074253,0
+VSH.US,D,20230919,000000,24.94,25.29,24.92,25.15,1103223,0
+VSH.US,D,20230920,000000,25.3,25.32,24.53,24.53,871388,0
+VSH.US,D,20230921,000000,24.38,24.59,24.22,24.4,865371,0
+VSH.US,D,20230922,000000,24.53,24.79,24.45,24.46,670545,0
+VSH.US,D,20230925,000000,24.32,24.759,24.32,24.53,1479663,0
+VSH.US,D,20230926,000000,24.31,24.45,24.145,24.19,1624321,0
+VSH.US,D,20230927,000000,24.41,24.52,24.03,24.19,595197,0
+VSH.US,D,20230928,000000,24.28,24.805,24.23,24.62,756365,0
+VSH.US,D,20230929,000000,24.79,24.94,24.62,24.72,1283546,0
+VSH.US,D,20231002,000000,24.72,25.22,24.7,24.92,3129536,0
+VSH.US,D,20231003,000000,24.68,24.85,24.01,24.02,3599396,0
+VSH.US,D,20231004,000000,24.12,24.485,23.9,24.42,3090217,0
+VSH.US,D,20231005,000000,24.34,24.489,23.87,24.17,2757466,0
+VSH.US,D,20231006,000000,24.2,24.435,23.97,24.21,3076148,0
+VSH.US,D,20231009,000000,23.99,24.17,23.705,24.11,2544759,0
+VSH.US,D,20231010,000000,24.22,24.625,24.14,24.45,950401,0
+VSH.US,D,20231011,000000,24.45,24.665,24.3,24.58,1248795,0
+VSH.US,D,20231012,000000,24.6,24.6,24.075,24.16,609781,0
+VSH.US,D,20231013,000000,24.14,24.165,23.56,23.67,1091051,0
+VSH.US,D,20231016,000000,23.92,24.055,23.74,23.84,1091412,0
+VSH.US,D,20231017,000000,23.59,24.09,23.59,23.9,828598,0
+VSH.US,D,20231018,000000,23.65,23.82,23.5,23.58,738855,0
+VSH.US,D,20231019,000000,23.55,23.7,23.15,23.25,792086,0
+VSH.US,D,20231020,000000,23.33,23.41,22.95,23,942191,0
+VSH.US,D,20231023,000000,22.89,23.135,22.74,22.8,1261110,0
+VSH.US,D,20231024,000000,22.85,22.99,22.705,22.86,854464,0
+VSH.US,D,20231025,000000,22.63,22.82,22.45,22.48,867413,0
+VSH.US,D,20231026,000000,22.64,23.055,22.5401,22.68,1125127,0
+VSH.US,D,20231027,000000,22.81,22.81,22.5,22.6,650976,0
+VSH.US,D,20231030,000000,22.79,22.805,22.1,22.23,611159,0
+VSH.US,D,20231031,000000,22.34,22.34,22.035,22.24,776493,0
+VSH.US,D,20231101,000000,22.17,22.44,21.82,22.42,1334591,0
+VSH.US,D,20231102,000000,22.91,23.08,22.555,23.07,1546012,0
+VSH.US,D,20231103,000000,23.46,23.79,23.31,23.62,2238587,0
+VSH.US,D,20231106,000000,23.15,23.29,23.01,23.03,991912,0
+VSH.US,D,20231107,000000,23,23.0984,22.83,22.97,945113,0
+VSH.US,D,20231108,000000,22.37,23.15,22.055,22.32,1567251,0
+VSH.US,D,20231109,000000,22.33,22.52,21.275,21.31,1534624,0
+VSH.US,D,20231110,000000,21.53,21.9,21.15,21.87,1226914,0
+VSH.US,D,20231113,000000,21.55,21.7099,21.27,21.41,1196870,0
+VSH.US,D,20231114,000000,22.11,22.48,22.085,22.42,2339993,0
+VSH.US,D,20231115,000000,22.43,23.13,22.38,22.71,1182066,0
+VSH.US,D,20231116,000000,22.54,22.64,22.155,22.33,788434,0
+VSH.US,D,20231117,000000,22.49,22.5,22.31,22.49,1205290,0
+VSH.US,D,20231120,000000,22.49,22.82,22.35,22.72,795409,0
+VSH.US,D,20231121,000000,22.55,22.605,22.25,22.27,787499,0
+VSH.US,D,20231122,000000,22.48,22.69,22.225,22.26,871335,0
+VSH.US,D,20231124,000000,22.2,22.405,22.18,22.3,331765,0
+VSH.US,D,20231127,000000,22.14,22.67,22.04,22.59,1268368,0
+VSH.US,D,20231128,000000,22.48,22.675,22.29,22.35,999946,0
+VSH.US,D,20231129,000000,22.64,22.9157,22.42,22.44,897702,0
+VSH.US,D,20231130,000000,22.6,22.7265,22.17,22.23,1402079,0
+VSH.US,D,20231201,000000,22.22,22.715,22.01,22.57,1083369,0
+VSH.US,D,20231204,000000,22.47,22.7,22.18,22.69,1034605,0
+VSH.US,D,20231205,000000,22.58,22.61,22.21,22.31,1095199,0
+VSH.US,D,20231206,000000,22.59,22.845,22.37,22.37,664884,0
+VSH.US,D,20231207,000000,22.51,22.89,22.31,22.86,907647,0
+VSH.US,D,20231208,000000,22.8,23.48,22.8,23.13,1279364,0
+VSH.US,D,20231211,000000,23.1,23.645,23.1,23.45,1147985,0
+VSH.US,D,20231212,000000,23.26,23.435,23.1,23.23,1006525,0
+VSH.US,D,20231213,000000,23.21,23.68,22.84,23.52,1333339,0
+VSH.US,D,20231214,000000,23.9,24.575,23.77,24.52,1973622,0
+VSH.US,D,20231215,000000,24.72,24.72,24.105,24.18,1871147,0
+VSH.US,D,20231218,000000,24,24.03,23.64,23.98,1419632,0
+VSH.US,D,20231219,000000,24.14,24.33,24.055,24.18,1096970,0
+VSH.US,D,20231220,000000,24.01,24.29,23.72,23.74,1162646,0
+VSH.US,D,20231221,000000,24.03,24.09,23.78,23.98,793720,0
+VSH.US,D,20231222,000000,24.12,24.44,24.065,24.36,1614366,0
+VSH.US,D,20231226,000000,24.5,24.615,24.37,24.4,623631,0
+VSH.US,D,20231227,000000,24.42,24.42,24.06,24.2,1584282,0
+VSH.US,D,20231228,000000,24.12,24.24,23.95,24.07,819528,0
+VSH.US,D,20231229,000000,24.02,24.255,23.96,23.97,1061517,0
+VSH.US,D,20240102,000000,23.74,23.92,23.46,23.51,1181310,0
+VSH.US,D,20240103,000000,23.22,23.27,22.96,23.09,1161491,0
+VSH.US,D,20240104,000000,22.89,22.975,22.565,22.67,877609,0
+VSH.US,D,20240105,000000,22.5,22.75,22.435,22.48,858157,0
+VSH.US,D,20240108,000000,22.49,22.94,22.48,22.87,712470,0
+VSH.US,D,20240109,000000,22.45,22.5611,22.245,22.29,541492,0
+VSH.US,D,20240110,000000,22.25,22.4,22.015,22.39,761548,0
+VSH.US,D,20240111,000000,22.3,22.62,22.125,22.6,1001689,0
+VSH.US,D,20240112,000000,22.91,22.92,22.36,22.41,579379,0
+VSH.US,D,20240116,000000,22.25,22.39,22.07,22.29,843568,0
+VSH.US,D,20240117,000000,21.95,22.06,21.63,21.73,1137936,0
+VSH.US,D,20240118,000000,22.16,22.28,21.905,22.21,1133388,0
+VSH.US,D,20240119,000000,22.38,22.48,21.975,22.31,1281200,0
+VSH.US,D,20240122,000000,22.46,22.7,22.34,22.67,1269720,0
+VSH.US,D,20240123,000000,22.91,22.98,22.685,22.77,1029187,0
+VSH.US,D,20240124,000000,22.96,22.96,22.44,22.53,806534,0
+VSH.US,D,20240125,000000,22.83,22.83,22.205,22.24,823412,0
+VSH.US,D,20240126,000000,22.24,22.39,22.03,22.13,806181,0
+VSH.US,D,20240129,000000,22.05,22.37,21.77,22.33,727420,0
+VSH.US,D,20240130,000000,22.32,22.495,22.24,22.32,652176,0
+VSH.US,D,20240131,000000,22.1,22.68,21.72,21.73,1913028,0
+VSH.US,D,20240201,000000,21.81,22,21.54,21.99,1969670,0
+VSH.US,D,20240202,000000,21.64,22.14,21.56,21.92,1145401,0
+VSH.US,D,20240205,000000,21.78,21.835,21.36,21.65,1361145,0
+VSH.US,D,20240206,000000,21.64,21.81,21.51,21.58,1150777,0
+VSH.US,D,20240207,000000,21.1,21.62,21.01,21.19,1841038,0
+VSH.US,D,20240208,000000,21.13,21.86,20.93,21.85,2559987,0
+VSH.US,D,20240209,000000,21.96,22.3,21.675,22.3,1510094,0
+VSH.US,D,20240212,000000,22.29,22.61,22.13,22.53,1815611,0
+VSH.US,D,20240213,000000,21.81,22.03,20.96,21.15,2288666,0
+VSH.US,D,20240214,000000,21.47,21.775,21.24,21.67,1556375,0
+VSH.US,D,20240215,000000,21.87,22.365,21.8,22.3,1937481,0
+VSH.US,D,20240216,000000,22.16,22.5,22.02,22.28,1194864,0
+VSH.US,D,20240220,000000,21.93,22.06,21.76,21.84,1013747,0
+VSH.US,D,20240221,000000,21.55,21.635,21.055,21.42,1660773,0
+VSH.US,D,20240222,000000,21.46,21.7094,21.4,21.52,1558763,0
+VSH.US,D,20240223,000000,21.54,21.795,21.28,21.71,1820980,0
+VSH.US,D,20240226,000000,21.57,21.895,21.53,21.83,966533,0
+VSH.US,D,20240227,000000,22,22.17,21.61,21.76,2070854,0
+VSH.US,D,20240228,000000,21.23,21.89,21.12,21.87,1354076,0
+VSH.US,D,20240229,000000,22.22,22.31,21.61,21.75,2236545,0
+VSH.US,D,20240301,000000,21.86,22.585,21.66,22.49,1583769,0
+VSH.US,D,20240304,000000,22.74,22.97,22.595,22.85,1276765,0
+VSH.US,D,20240305,000000,22.6,23.08,22.57,22.85,1550444,0
+VSH.US,D,20240306,000000,23.12,23.165,22.73,23.04,1248270,0
+VSH.US,D,20240307,000000,23.26,23.64,23.23,23.46,965746,0
+VSH.US,D,20240308,000000,23.67,23.77,23.21,23.22,1234383,0
+VSH.US,D,20240311,000000,23.09,23.23,22.965,23.18,638512,0
+VSH.US,D,20240312,000000,23.3,23.325,22.985,23.24,1637384,0
+VSH.US,D,20240313,000000,23.01,23.18,22.59,22.62,1122616,0
+VSH.US,D,20240314,000000,22.45,22.6,21.85,22.15,1558071,0
+VSH.US,D,20240315,000000,21.94,22.25,21.9,22.18,3083827,0
+VSH.US,D,20240318,000000,22.11,22.21,21.41,21.42,1301813,0
+VSH.US,D,20240319,000000,21.28,21.675,21.28,21.49,1072744,0
+VSH.US,D,20240320,000000,21.49,21.87,21.305,21.67,961665,0
+VSH.US,D,20240321,000000,21.91,22.34,21.89,22.27,1343375,0
+VSH.US,D,20240322,000000,22.3,22.37,21.98,22.01,630325,0
+VSH.US,D,20240325,000000,21.91,22.75,21.87,22.51,1716421,0
+VSH.US,D,20240326,000000,22.65,22.71,22.13,22.15,1043694,0
+VSH.US,D,20240327,000000,22.34,22.915,22.21,22.88,1072836,0
+VSH.US,D,20240328,000000,22.88,23.04,22.5,22.68,2205639,0
+VSH.US,D,20240401,000000,22.69,22.84,22.405,22.52,1271654,0
+VSH.US,D,20240402,000000,22.26,22.515,21.71,21.98,2595956,0
+VSH.US,D,20240403,000000,21.88,22.37,21.835,22.19,1638900,0
+VSH.US,D,20240404,000000,22.49,22.66,21.79,21.85,919962,0
+VSH.US,D,20240405,000000,21.8,21.98,21.79,21.89,1204690,0
+VSH.US,D,20240408,000000,22.05,22.385,21.995,22.02,1386384,0
+VSH.US,D,20240409,000000,22.23,22.57,22.23,22.52,815463,0
+VSH.US,D,20240410,000000,22.06,22.15,21.55,21.74,1051396,0
+VSH.US,D,20240411,000000,21.93,22.045,21.56,22.02,1084738,0
+VSH.US,D,20240412,000000,21.835,21.91,21.505,21.62,709659,0
+VSH.US,D,20240415,000000,21.67,21.85,21.35,21.42,1014288,0
+VSH.US,D,20240416,000000,21.37,21.61,21.19,21.33,832669,0
+VSH.US,D,20240417,000000,21.48,21.64,21.08,21.09,839874,0
+VSH.US,D,20240418,000000,21.11,21.285,20.98,21.08,878626,0
+VSH.US,D,20240419,000000,20.96,21.225,20.83,20.9,846954,0
+VSH.US,D,20240422,000000,21.21,21.31,20.98,21.04,1146374,0
+VSH.US,D,20240423,000000,21.02,21.71,21.02,21.58,831065,0
+VSH.US,D,20240424,000000,21.74,22.28,21.71,22.28,1711389,0
+VSH.US,D,20240425,000000,22.11,22.42,21.89,22.1,1209470,0
+VSH.US,D,20240426,000000,22.11,22.66,22.11,22.63,1031965,0
+VSH.US,D,20240429,000000,22.72,23.08,22.71,23.07,1388434,0
+VSH.US,D,20240430,000000,22.9,23.23,22.82,23.14,2429256,0
+VSH.US,D,20240501,000000,22.91,23.1016,22.185,22.23,1982807,0
+VSH.US,D,20240502,000000,22.53,22.59,21.99,22.59,851448,0
+VSH.US,D,20240503,000000,23.04,23.15,22.585,22.77,916853,0
+VSH.US,D,20240506,000000,22.92,23.16,22.915,23.09,613124,0
+VSH.US,D,20240507,000000,23.15,23.33,22.96,22.97,1606864,0
+VSH.US,D,20240508,000000,22.21,22.99,21.69,22.57,2541744,0
+VSH.US,D,20240509,000000,22.48,23.11,22.405,23.05,1282923,0
+VSH.US,D,20240510,000000,23.08,23.1,22.27,22.51,1745079,0
+VSH.US,D,20240513,000000,22.63,23.1,22.58,22.71,959783,0
+VSH.US,D,20240514,000000,23,23.4,22.885,23.33,963955,0
+VSH.US,D,20240515,000000,23.79,23.81,23.385,23.72,979316,0
+VSH.US,D,20240516,000000,23.63,23.92,23.63,23.81,833919,0
+VSH.US,D,20240517,000000,23.98,23.98,23.65,23.93,1029935,0
+VSH.US,D,20240520,000000,23.86,24.18,23.81,24.01,1006979,0
+VSH.US,D,20240521,000000,23.74,23.86,23.56,23.61,810948,0
+VSH.US,D,20240522,000000,23.64,24.085,23.53,23.78,1367215,0
+VSH.US,D,20240523,000000,23.97,24.03,23.317,23.54,925867,0
+VSH.US,D,20240524,000000,23.77,24.065,23.58,24,928355,0
+VSH.US,D,20240528,000000,24.08,24.19,23.82,23.82,929571,0
+VSH.US,D,20240529,000000,23.45,23.585,23.31,23.38,696238,0
+VSH.US,D,20240530,000000,23.51,23.58,23.345,23.4,650529,0
+VSH.US,D,20240531,000000,23.55,23.72,23.225,23.63,1356883,0
+VSH.US,D,20240603,000000,23.97,23.99,23.62,23.87,659068,0
+VSH.US,D,20240604,000000,23.57,23.61,22.805,22.89,1235636,0
+VSH.US,D,20240605,000000,23.05,23.495,22.88,23.32,913153,0
+VSH.US,D,20240606,000000,23.31,23.35,23.015,23.09,564464,0
+VSH.US,D,20240607,000000,22.8,22.95,22.5,22.63,989086,0
+VSH.US,D,20240610,000000,22.34,22.7,22.17,22.63,956446,0
+VSH.US,D,20240611,000000,22.47,23.04,22.33,22.74,1005781,0
+VSH.US,D,20240612,000000,23.3,23.67,23.16,23.3,1428973,0
+VSH.US,D,20240613,000000,23.09,23.28,22.705,23.01,576244,0
+VSH.US,D,20240614,000000,22.77,22.85,22.24,22.29,1034460,0
+VSH.US,D,20240617,000000,22.01,22.41,21.94,22.37,824702,0
+VSH.US,D,20240618,000000,22.39,22.53,22.18,22.34,1155513,0
+VSH.US,D,20240620,000000,22.26,22.74,22.14,22.5,1241662,0
+VSH.US,D,20240621,000000,22.41,22.54,22.245,22.41,2166094,0
+VSH.US,D,20240624,000000,22.47,22.64,22.07,22.07,821920,0
+VSH.US,D,20240625,000000,22,22.0349,21.73,22,859288,0
+VSH.US,D,20240626,000000,21.98,22.11,21.825,22.04,763929,0
+VSH.US,D,20240627,000000,22.14,22.14,21.93,22.09,635474,0
+VSH.US,D,20240628,000000,22.36,22.58,22.15,22.3,1375468,0
+VSH.US,D,20240701,000000,22.24,22.45,21.78,21.79,775758,0
+VSH.US,D,20240702,000000,21.85,22.12,21.8,21.96,607565,0
+VSH.US,D,20240703,000000,22.09,22.33,22.01,22.24,382198,0
+VSH.US,D,20240705,000000,22.28,22.28,22.02,22.24,464883,0
+VSH.US,D,20240708,000000,22.5,22.67,22.375,22.51,677043,0
+VSH.US,D,20240709,000000,22.46,22.46,22.05,22.06,678732,0
+VSH.US,D,20240710,000000,22.26,22.52,22.14,22.44,925838,0
+VSH.US,D,20240711,000000,23.22,23.28,22.905,23,828398,0
+VSH.US,D,20240712,000000,23.25,23.46,23.16,23.21,661620,0
+VSH.US,D,20240715,000000,23.34,23.75,23.25,23.45,741085,0
+VSH.US,D,20240716,000000,23.72,24.33,23.69,24.23,1294439,0
+VSH.US,D,20240717,000000,23.87,24.47,23.87,24.27,1743799,0
+VSH.US,D,20240718,000000,24.2,24.54,23.705,23.95,1427890,0
+VSH.US,D,20240719,000000,23.86,23.97,23.4,23.53,883900,0
+VSH.US,D,20240722,000000,23.79,24.28,23.49,24.27,741162,0
+VSH.US,D,20240723,000000,24.02,24.22,23.76,24.03,1048261,0
+VSH.US,D,20240724,000000,23.88,24.37,23.455,23.49,1420227,0
+VSH.US,D,20240725,000000,23.4,23.81,23.21,23.28,1686793,0
+VSH.US,D,20240726,000000,23.76,24.06,23.6,24,794598,0
+VSH.US,D,20240729,000000,24.2,24.55,23.96,24.06,993352,0
+VSH.US,D,20240730,000000,24.03,24.13,23.69,23.84,1482419,0
+VSH.US,D,20240731,000000,24.28,24.685,23.85,24.31,938377,0
+VSH.US,D,20240801,000000,24.25,24.325,23.275,23.53,1595538,0
+VSH.US,D,20240802,000000,22.56,23,22.27,22.43,1227002,0
+VSH.US,D,20240805,000000,21.28,21.92,21.04,21.57,1384402,0
+VSH.US,D,20240806,000000,21.45,21.875,21.33,21.47,1040536,0
+VSH.US,D,20240807,000000,21.61,22.45,19.83,19.85,2176465,0
+VSH.US,D,20240808,000000,19.9,20.2837,19.64,20.17,1059168,0
+VSH.US,D,20240809,000000,20.14,20.35,19.99,20.15,2237953,0
+VSH.US,D,20240812,000000,20.16,20.2,19.57,19.62,1168764,0
+VSH.US,D,20240813,000000,19.79,20.29,19.76,20.09,1190949,0
+VSH.US,D,20240814,000000,20.32,20.32,19.54,19.61,830321,0
+VSH.US,D,20240815,000000,20.12,20.33,19.99,20.2,1108013,0
+VSH.US,D,20240816,000000,20.12,20.46,20.12,20.26,827341,0
+VSH.US,D,20240819,000000,20.31,20.5711,20.3,20.46,826064,0
+VSH.US,D,20240820,000000,20.34,20.47,20.08,20.1,939738,0
+VSH.US,D,20240821,000000,20.35,20.56,20.22,20.31,1600207,0
+VSH.US,D,20240822,000000,20.26,20.45,19.885,19.94,978069,0
+VSH.US,D,20240823,000000,20.13,20.84,20.13,20.64,909291,0
+VSH.US,D,20240826,000000,20.81,20.91,20.47,20.47,644411,0
+VSH.US,D,20240827,000000,20.34,20.36,20.05,20.21,1079762,0
+VSH.US,D,20240828,000000,20.1,20.27,19.78,19.79,1348002,0
+VSH.US,D,20240829,000000,19.97,20.6,19.92,20.15,1400907,0
+VSH.US,D,20240830,000000,20.37,20.41,19.975,20.15,1566527,0
+VSH.US,D,20240903,000000,19.82,19.87,18.93,18.93,1860467,0
+VSH.US,D,20240904,000000,18.78,19.19,18.71,19.1,1307394,0
+VSH.US,D,20240905,000000,19.05,19.19,18.65,18.88,1628558,0
+VSH.US,D,20240906,000000,18.82,18.87,18.44,18.46,1615041,0
+VSH.US,D,20240909,000000,18.43,18.44,17.745,17.88,2589159,0
+VSH.US,D,20240910,000000,17.73,17.92,17.495,17.78,2355894,0
+VSH.US,D,20240911,000000,17.76,18.05,17.42,18.02,1528016,0
+VSH.US,D,20240912,000000,18.02,18.155,17.56,18.01,1717359,0
+VSH.US,D,20240913,000000,18.26,18.45,18.14,18.42,1047314,0
+VSH.US,D,20240916,000000,18.38,18.48,18.02,18.32,1078850,0
+VSH.US,D,20240917,000000,18.52,18.75,18.31,18.44,914808,0
+VSH.US,D,20240918,000000,18.5,18.985,18.28,18.35,1165142,0
+VSH.US,D,20240919,000000,18.94,18.97,18.5,18.77,1306284,0
+VSH.US,D,20240920,000000,18.6,18.72,18.34,18.47,5471543,0
+VSH.US,D,20240923,000000,18.54,18.68,18.39,18.48,961192,0
+VSH.US,D,20240924,000000,18.62,18.8,18.27,18.52,1291094,0
+VSH.US,D,20240925,000000,18.53,18.53,17.86,17.88,1481756,0
+VSH.US,D,20240926,000000,18.38,18.755,18.26,18.5,2737657,0
+VSH.US,D,20240927,000000,18.81,19.11,18.65,19.07,1669004,0
+VSH.US,D,20240930,000000,18.88,19.005,18.7,18.91,1547810,0
+VSH.US,D,20241001,000000,18.86,18.87,18.29,18.36,1103127,0
+VSH.US,D,20241002,000000,18.31,18.52,18.14,18.22,684569,0
+VSH.US,D,20241003,000000,18.03,18.19,17.63,17.76,774816,0
+VSH.US,D,20241004,000000,18.11,18.13,17.82,18,591759,0
+VSH.US,D,20241007,000000,17.84,17.9,17.68,17.81,1093243,0
+VSH.US,D,20241008,000000,17.79,17.8,17.48,17.74,614381,0
+VSH.US,D,20241009,000000,17.78,18.04,17.68,17.91,710584,0
+VSH.US,D,20241010,000000,17.72,17.78,17.49,17.75,625966,0
+VSH.US,D,20241011,000000,17.73,18.21,17.65,18.21,769238,0
+VSH.US,D,20241014,000000,18.21,18.47,18.04,18.39,704381,0
+VSH.US,D,20241015,000000,18.42,18.68,18.09,18.11,729605,0
+VSH.US,D,20241016,000000,18.38,18.43,18.21,18.3,598771,0
+VSH.US,D,20241017,000000,18.39,18.47,18.12,18.45,695105,0
+VSH.US,D,20241018,000000,18.61,18.69,18.22,18.24,890588,0
+VSH.US,D,20241021,000000,18.17,18.23,17.65,17.84,652887,0
+VSH.US,D,20241022,000000,17.82,17.82,17.57,17.68,890227,0
+VSH.US,D,20241023,000000,17.67,17.85,17.45,17.57,1733157,0
+VSH.US,D,20241024,000000,17.65,17.78,17.56,17.76,798858,0
+VSH.US,D,20241025,000000,17.86,18.06,17.745,17.77,1050160,0
+VSH.US,D,20241028,000000,17.87,18.1,17.75,17.92,968536,0
+VSH.US,D,20241029,000000,17.78,18.065,17.78,18.02,1060240,0
+VSH.US,D,20241030,000000,17.86,18.18,17.44,17.46,941883,0
+VSH.US,D,20241031,000000,17.41,17.41,16.94,16.96,1833724,0
+VSH.US,D,20241101,000000,17.05,17.3,16.88,16.95,1687933,0
+VSH.US,D,20241104,000000,16.91,17.13,16.65,17.02,1315199,0
+VSH.US,D,20241105,000000,16.86,17.12,16.77,17.04,1514574,0
+VSH.US,D,20241106,000000,17.86,18.5,17.66,18.19,2447932,0
+VSH.US,D,20241107,000000,18.2,18.54,17.87,17.89,1217840,0
+VSH.US,D,20241108,000000,17.64,17.94,17.47,17.89,1221991,0
+VSH.US,D,20241111,000000,17.97,18.015,17.29,17.36,1196281,0
+VSH.US,D,20241112,000000,17.14,17.27,16.65,16.67,1818543,0
+VSH.US,D,20241113,000000,16.765,16.82,16.3,16.33,1396038,0
+VSH.US,D,20241114,000000,16.33,16.5,15.975,16.04,1606901,0
+VSH.US,D,20241115,000000,16.03,16.08,15.305,15.36,2045953,0
+VSH.US,D,20241118,000000,15.3,15.4,15.11,15.22,2159586,0
+VSH.US,D,20241119,000000,15.125,15.25,14.95,15.23,1783171,0
+VSH.US,D,20241120,000000,15.17,15.39,15,15.17,1371339,0
+VSH.US,D,20241121,000000,15.21,15.599,15.13,15.5,1551169,0
+VSH.US,D,20241122,000000,15.55,15.99,15.47,15.98,1597849,0
+VSH.US,D,20241125,000000,16.305,17.25,16.25,17.13,3269068,0
+VSH.US,D,20241126,000000,17.13,18.61,16.895,18.19,7992016,0
+VSH.US,D,20241127,000000,18.78,20.15,18.43,18.96,7172795,0
+VSH.US,D,20241129,000000,19.24,19.69,18.91,19.1,1982445,0
+VSH.US,D,20241202,000000,19.1,19.625,18.96,19.41,3090422,0
+VSH.US,D,20241203,000000,19.35,19.57,18.45,18.49,2438406,0
+VSH.US,D,20241204,000000,18.8,19.52,18.6654,18.9,2334003,0
+VSH.US,D,20241205,000000,19.2,19.3,18.17,18.26,1618242,0
+VSH.US,D,20241206,000000,18.31,18.4,17.87,18.18,1982782,0
+VSH.US,D,20241209,000000,18.5331,18.85,18.12,18.15,2505475,0
+VSH.US,D,20241210,000000,18.09,18.28,17.77,17.86,1720134,0
+VSH.US,D,20241211,000000,17.99,18.65,17.9,18.03,2035560,0
+VSH.US,D,20241212,000000,17.875,17.97,17.18,17.6,2161133,0
+VSH.US,D,20241213,000000,17.61,18.015,17.21,17.81,2005513,0
+VSH.US,D,20241216,000000,17.695,18.65,17.64,17.74,2723536,0
+VSH.US,D,20241217,000000,17.89,18.09,17.375,17.51,1263617,0
+VSH.US,D,20241218,000000,17.82,18.24,17.18,17.38,2759482,0
+VSH.US,D,20241219,000000,17.575,17.75,16.88,17.01,2712995,0
+VSH.US,D,20241220,000000,16.9,17.44,16.8085,17.18,22842693,0
+VSH.US,D,20241223,000000,17.12,17.32,16.82,17.23,2015836,0
+VSH.US,D,20241224,000000,17.21,17.54,17.01,17.54,502713,0
+VSH.US,D,20241226,000000,17.445,17.87,17.34,17.77,1249671,0
+VSH.US,D,20241227,000000,17.645,17.81,17.28,17.48,1214583,0
+VSH.US,D,20241230,000000,17.25,17.3,16.745,16.84,1104645,0
+VSH.US,D,20241231,000000,17,17.27,16.865,16.94,1156755,0
+VSH.US,D,20250102,000000,17.15,17.33,16.52,16.69,979963,0
+VSH.US,D,20250103,000000,16.75,17.21,16.66,17.16,1719989,0
+VSH.US,D,20250106,000000,17.45,17.78,17.12,17.19,1470159,0
+VSH.US,D,20250107,000000,17.315,17.6,17.155,17.2,1202931,0
+VSH.US,D,20250108,000000,16.96,16.96,16.45,16.64,1036886,0
+VSH.US,D,20250110,000000,16.4,16.42,15.91,16.36,1468943,0
+VSH.US,D,20250113,000000,16.215,16.405,16.002,16.26,1369595,0
+VSH.US,D,20250114,000000,16.44,16.68,15.87,16.08,1780172,0
+VSH.US,D,20250115,000000,16.41,16.89,16.34,16.46,2118005,0
+VSH.US,D,20250116,000000,16.625,16.9,16.38,16.51,1233618,0
+VSH.US,D,20250117,000000,16.74,16.84,16.35,16.5,1282706,0
+VSH.US,D,20250121,000000,16.675,17.45,16.615,17.3,1982303,0
+VSH.US,D,20250122,000000,17.38,17.63,17.06,17.2,1318960,0
+VSH.US,D,20250123,000000,16.93,17.29,16.755,17.15,1494773,0
+VSH.US,D,20250124,000000,17.1,17.2,16.74,16.86,1878035,0
+VSH.US,D,20250127,000000,16.66,16.91,16.28,16.29,1955598,0
+VSH.US,D,20250128,000000,16.4,16.48,16.04,16.25,1319610,0
+VSH.US,D,20250129,000000,16.12,16.52,16.1,16.42,1402611,0
+VSH.US,D,20250130,000000,16.59,16.77,16.52,16.65,1568409,0
+VSH.US,D,20250131,000000,16.51,17.07,16.38,16.93,2248366,0
+VSH.US,D,20250203,000000,16.66,16.66,16.09,16.26,1743121,0
+VSH.US,D,20250204,000000,16.34,16.69,16.22,16.64,1756222,0
+VSH.US,D,20250205,000000,16.41,18.35,15.88,18.28,4675612,0
+VSH.US,D,20250206,000000,18.32,18.36,17.35,17.58,2721235,0
+VSH.US,D,20250207,000000,17.605,17.775,17.01,17.17,2280109,0
+VSH.US,D,20250210,000000,17.21,17.2225,16.88,16.93,1362047,0
+VSH.US,D,20250211,000000,16.82,17.34,16.75,17.01,1419051,0
+VSH.US,D,20250212,000000,16.4401,17.35,16.4401,17.27,1548166,0
+VSH.US,D,20250213,000000,17.29,17.785,17.29,17.75,1370395,0
+VSH.US,D,20250214,000000,17.82,18.69,17.82,18.63,2106431,0
+VSH.US,D,20250218,000000,18.63,18.805,18.48,18.6,1451828,0
+VSH.US,D,20250219,000000,18.5,19.33,18.4401,19.1,2575398,0
+VSH.US,D,20250220,000000,19.1,19.81,18.93,19.08,1829451,0
+VSH.US,D,20250221,000000,19.52,19.52,18.5,18.63,2184658,0
+VSH.US,D,20250224,000000,18.715,18.86,18.305,18.35,2587706,0
+VSH.US,D,20250225,000000,18.42,18.5,17.79,18,2334164,0
+VSH.US,D,20250226,000000,18.07,18.18,17.69,17.97,1904725,0
+VSH.US,D,20250227,000000,17.85,17.85,16.77,16.78,2952946,0
+VSH.US,D,20250228,000000,16.69,17.2,16.54,17.14,2441338,0
+VSH.US,D,20250303,000000,17.4,17.4,16.47,16.62,2009319,0
+VSH.US,D,20250304,000000,16.45,17.195,16.39,16.94,2004358,0
+VSH.US,D,20250305,000000,17.11,17.42,16.99,17.41,1541144,0
+VSH.US,D,20250306,000000,17.075,17.68,17.045,17.62,1460091,0
+VSH.US,D,20250307,000000,17.385,17.86,17.165,17.78,1431538,0
+VSH.US,D,20250310,000000,17.485,17.77,17.36,17.63,2151589,0
+VSH.US,D,20250311,000000,17.72,17.887,16.89,17.04,1409763,0
+VSH.US,D,20250312,000000,17.135,17.181,16.52,16.63,1756841,0
+VSH.US,D,20250313,000000,16.615,17.135,16.53,16.68,1164174,0
+VSH.US,D,20250314,000000,16.81,17.04,16.67,16.87,2018697,0
+VSH.US,D,20250317,000000,16.69,17.15,16.41,17.1,2817507,0
+VSH.US,D,20250318,000000,17.08,17.14,16.8,17.04,1703596,0
+VSH.US,D,20250319,000000,17.01,17.46,16.89,17.33,1335037,0
+VSH.US,D,20250320,000000,17.16,17.4,17,17.21,1935373,0
+VSH.US,D,20250321,000000,16.9,17.13,16.74,16.86,12185907,0
+VSH.US,D,20250324,000000,17.13,17.43,17.035,17.33,1355152,0
+VSH.US,D,20250325,000000,17.265,17.38,16.95,16.96,1369699,0
+VSH.US,D,20250326,000000,16.78,17.11,16.49,16.8,1886150,0
+VSH.US,D,20250327,000000,16.745,16.825,16.45,16.63,1167680,0
+VSH.US,D,20250328,000000,16.57,16.645,16.03,16.18,1617050,0
+VSH.US,D,20250331,000000,15.9,16.3,15.64,15.9,1754085,0
+VSH.US,D,20250401,000000,15.88,15.99,15.47,15.63,1584947,0
+VSH.US,D,20250402,000000,15.47,15.97,15.33,15.93,1743758,0
+VSH.US,D,20250403,000000,15.25,15.33,12.44,12.45,5738130,0
+VSH.US,D,20250404,000000,12.3501,12.36,10.58,11.88,5614730,0
+VSH.US,D,20250407,000000,11.445,12.38,10.86,11.62,4241362,0
+VSH.US,D,20250408,000000,11.96,12.07,10.35,10.57,5153899,0
+VSH.US,D,20250409,000000,10.57,13.32,10.5,12.92,7447424,0
+VSH.US,D,20250410,000000,12.3496,12.45,11.145,11.45,3031633,0
+VSH.US,D,20250411,000000,11.385,11.4435,10.565,11.16,2871276,0
+VSH.US,D,20250414,000000,11.38,11.6,10.99,11.37,1993821,0
+VSH.US,D,20250415,000000,11.355,11.55,11.2,11.36,1585777,0
+VSH.US,D,20250416,000000,11.08,11.24,10.57,10.9,1774482,0
+VSH.US,D,20250417,000000,11.09,11.325,10.89,11.24,2035187,0
+VSH.US,D,20250421,000000,11.1,11.11,10.66,11.07,2073211,0
+VSH.US,D,20250422,000000,11.235,11.24,10.89,11.18,2705572,0
+VSH.US,D,20250423,000000,11.865,12.12,11.655,11.74,3219456,0
+VSH.US,D,20250424,000000,11.95,12.97,11.88,12.94,3414891,0
+VSH.US,D,20250425,000000,12.75,12.94,12.505,12.9,1412463,0
+VSH.US,D,20250428,000000,12.851,13.26,12.74,13.17,1353186,0
+VSH.US,D,20250429,000000,13.115,13.23,12.925,13.09,1548051,0
+VSH.US,D,20250430,000000,12.85,13.06,12.58,12.99,1454704,0
+VSH.US,D,20250501,000000,13.17,13.545,13.16,13.25,1470572,0
+VSH.US,D,20250502,000000,13.545,13.895,13.45,13.72,2699672,0
+VSH.US,D,20250505,000000,13.57,13.92,13.57,13.67,1601786,0
+VSH.US,D,20250506,000000,13.4825,13.62,13.25,13.44,2019810,0
+VSH.US,D,20250507,000000,13.4,13.57,12,12.13,3432134,0
+VSH.US,D,20250508,000000,12.445,13.12,12.32,12.86,2268463,0
+VSH.US,D,20250509,000000,13.02,13.34,12.9,13.14,1500710,0
+VSH.US,D,20250512,000000,14,14.9,13.88,14.74,3436588,0
+VSH.US,D,20250513,000000,14.63,15.2,14.63,14.84,2194109,0
+VSH.US,D,20250514,000000,15.03,15.298,14.86,15.13,2686563,0
+VSH.US,D,20250515,000000,14.865,15.135,14.75,15.09,1472150,0
+VSH.US,D,20250516,000000,15,15.35,14.86,15.27,1899423,0
+VSH.US,D,20250519,000000,15.05,15.1,14.765,15.01,1176892,0
+VSH.US,D,20250520,000000,14.91,15.0797,14.76,14.88,1170961,0
+VSH.US,D,20250521,000000,14.51,14.78,14.205,14.28,1566669,0
+VSH.US,D,20250522,000000,14.32,14.475,14.17,14.21,1457972,0
+VSH.US,D,20250523,000000,13.78,14.03,13.6,13.91,1006919,0
+VSH.US,D,20250527,000000,14.29,14.58,14.07,14.47,1341072,0
+VSH.US,D,20250528,000000,14.44,14.57,14.125,14.14,1020029,0
+VSH.US,D,20250529,000000,14.3,14.41,14.09,14.29,822983,0
+VSH.US,D,20250530,000000,14.08,14.165,13.85,14.07,1600466,0
+VSH.US,D,20250602,000000,14.045,14.045,13.77,13.94,1062911,0
+VSH.US,D,20250603,000000,13.905,14.8,13.81,14.78,1606692,0
+VSH.US,D,20250604,000000,14.865,15.111,14.78,14.83,1542997,0
+VSH.US,D,20250605,000000,14.846,15.0399,14.65,14.72,717361,0
+VSH.US,D,20250606,000000,15.17,15.295,15.04,15.16,811264,0
+VSH.US,D,20250609,000000,15.3,15.765,15.18,15.6,1441376,0
+VSH.US,D,20250610,000000,15.755,16.24,15.57,15.97,1305771,0
+VSH.US,D,20250611,000000,16.14,16.22,15.55,15.9,1713726,0
+VSH.US,D,20250612,000000,15.6601,16.06,15.6601,15.95,1502721,0
+VSH.US,D,20250613,000000,15.47,15.7,15.1,15.17,1360457,0
+VSH.US,D,20250616,000000,15.355,15.79,15.345,15.73,1443721,0
+VSH.US,D,20250617,000000,15.475,15.73,15.29,15.33,1113660,0
+VSH.US,D,20250618,000000,15.115,15.67,15.115,15.45,1406446,0
+VSH.US,D,20250620,000000,15.555,15.6,15.1,15.24,2946605,0
+VSH.US,D,20250623,000000,15.1,15.48,14.97,15.39,1470529,0
+VSH.US,D,20250624,000000,15.565,15.84,15.45,15.51,2080218,0
+VSH.US,D,20250625,000000,15.625,15.75,15.295,15.56,1515521,0
+VSH.US,D,20250626,000000,15.68,15.91,15.62,15.69,1294113,0
+VSH.US,D,20250627,000000,15.755,16.005,15.565,15.96,3917163,0
+VSH.US,D,20250630,000000,16.01,16.12,15.77,15.88,1256820,0
+VSH.US,D,20250701,000000,15.72,16.44,15.64,16.05,1370657,0
+VSH.US,D,20250702,000000,16.43,17.075,16.17,17.02,1696106,0
+VSH.US,D,20250703,000000,17.04,17.28,17.04,17.21,890330,0
+VSH.US,D,20250707,000000,16.94,17.19,16.56,16.64,1028104,0
+VSH.US,D,20250708,000000,16.95,17.57,16.805,17.35,1589131,0
+VSH.US,D,20250709,000000,17.435,17.625,17.14,17.61,1278445,0
+VSH.US,D,20250710,000000,17.74,18.2,17.575,17.88,1450544,0
+VSH.US,D,20250711,000000,17.71,17.995,17.57,17.85,1000891,0
+VSH.US,D,20250714,000000,17.755,17.755,17.25,17.47,1382992,0
+VSH.US,D,20250715,000000,17.665,17.87,16.98,16.99,1621154,0
+VSH.US,D,20250716,000000,17,17.09,16.65,17.01,950826,0
+VSH.US,D,20250717,000000,17.045,17.33,16.97,17.28,1760474,0
+VSH.US,D,20250718,000000,17.405,17.445,17.02,17.24,940754,0
+VSH.US,D,20250721,000000,17.4,17.73,17.39,17.45,1064440,0
+VSH.US,D,20250722,000000,17.37,17.565,17.2,17.52,1147640,0
+VSH.US,D,20250723,000000,17.505,17.66,17.24,17.62,2685948,0
+VSH.US,D,20250724,000000,17.38,17.41,16.87,16.93,1201914,0
+VSH.US,D,20250725,000000,16.98,17.09,16.81,17,1534123,0
+VSH.US,D,20250728,000000,17.1,17.34,16.9951,17.06,2588163,0
+VSH.US,D,20250729,000000,17.245,17.55,17.03,17.22,1452191,0
+VSH.US,D,20250730,000000,17.375,17.45,16.67,16.88,1628362,0
+VSH.US,D,20250731,000000,16.6,16.705,16.23,16.39,1267775,0
+VSH.US,D,20250801,000000,16.155,16.155,15.65,15.98,1701859,0
+VSH.US,D,20250804,000000,15.86,16.205,15.86,16.18,1855937,0
+VSH.US,D,20250805,000000,16.22,16.34,15.81,16.01,3090599,0
+VSH.US,D,20250806,000000,15.705,15.705,13.03,13.76,6438614,0
+VSH.US,D,20250807,000000,14.15,14.56,14.0657,14.3,3054123,0
+VSH.US,D,20250808,000000,14.12,14.87,13.995,14.59,2811860,0
+VSH.US,D,20250811,000000,14.79,14.8,13.945,13.97,2545657,0
+VSH.US,D,20250812,000000,14.205,14.96,14.18,14.77,2391305,0
+VSH.US,D,20250813,000000,14.99,15.56,14.905,15.46,1922703,0
+VSH.US,D,20250814,000000,15.0926,15.37,14.975,15.32,1490814,0
+VSH.US,D,20250815,000000,15.365,15.4,14.785,14.84,1016473,0
+VSH.US,D,20250818,000000,14.825,14.955,14.69,14.76,908516,0
+VSH.US,D,20250819,000000,14.855,14.98,14.705,14.79,748696,0
+VSH.US,D,20250820,000000,14.7775,14.93,14.45,14.77,1613250,0
+VSH.US,D,20250821,000000,14.7,14.77,14.415,14.54,1399036,0
+VSH.US,D,20250822,000000,14.685,15.59,14.66,15.58,2066275,0
+VSH.US,D,20250825,000000,15.575,15.575,15.215,15.3,992393,0
+VSH.US,D,20250826,000000,15.18,15.58,15.15,15.43,2025159,0
+VSH.US,D,20250827,000000,15.43,15.54,15.22,15.54,1429745,0
+VSH.US,D,20250828,000000,15.63,15.725,15.46,15.69,882371,0
+VSH.US,D,20250829,000000,15.6,15.67,15.36,15.46,1215207,0
+VSH.US,D,20250902,000000,15.11,15.11,14.56,14.85,996859,0
+VSH.US,D,20250903,000000,14.91,15.04,14.7067,14.97,1100510,0
+VSH.US,D,20250904,000000,14.87,15.32,14.83,15.32,930437,0
+VSH.US,D,20250905,000000,15.445,15.78,15.37,15.56,917955,0
+VSH.US,D,20250908,000000,15.65,15.66,15.16,15.38,1088948,0
+VSH.US,D,20250909,000000,15.265,15.345,15.075,15.25,1046862,0
+VSH.US,D,20250910,000000,15.345,15.41,15.075,15.29,981996,0
+VSH.US,D,20250911,000000,15.4,15.525,15.26,15.5,1116352,0
+VSH.US,D,20250912,000000,15.405,15.53,15.17,15.25,1249295,0
+VSH.US,D,20250915,000000,15.19,15.34,15.015,15.11,990059,0
+VSH.US,D,20250916,000000,15.135,15.33,15.04,15.2,825394,0
+VSH.US,D,20250917,000000,15.1975,15.64,14.95,15.18,1085347,0
+VSH.US,D,20250918,000000,15.56,15.95,15.52,15.81,1111782,0
+VSH.US,D,20250919,000000,15.77,15.77,15.14,15.36,4660956,0
+VSH.US,D,20250922,000000,15.36,15.56,15.295,15.36,1258693,0
+VSH.US,D,20250923,000000,15.49,15.86,15.13,15.21,1075598,0
+VSH.US,D,20250924,000000,15.21,15.39,14.98,15.23,1263396,0
+VSH.US,D,20250925,000000,14.89,14.91,14.68,14.9,1089961,0
+VSH.US,D,20250926,000000,15.02,15.12,14.67,15.03,1125014,0
+VSH.US,D,20250929,000000,15,15.185,14.89,15.16,1328067,0
+VSH.US,D,20250930,000000,15.26,15.32,14.86,15.3,1471601,0
+VSH.US,D,20251001,000000,15.22,15.465,15.12,15.42,1072702,0
+VSH.US,D,20251002,000000,15.495,15.89,15.42,15.82,1045522,0
+VSH.US,D,20251003,000000,16.14,16.61,16.1,16.15,1163997,0
+VSH.US,D,20251006,000000,16.37,16.38,16.02,16.08,996173,0
+VSH.US,D,20251007,000000,16.02,16.2,15.24,15.37,1104990,0
+VSH.US,D,20251008,000000,15.45,16.07,15.32,16.06,1534491,0
+VSH.US,D,20251009,000000,16.08,16.16,15.66,15.89,1030000,0
+VSH.US,D,20251010,000000,16.0219,16.0219,14.65,14.66,1329705,0
+VSH.US,D,20251013,000000,15.22,15.89,15.015,15.88,1332749,0
+VSH.US,D,20251014,000000,15.5,16.29,15.38,16.04,944893,0
+VSH.US,D,20251015,000000,16.29,17.13,16.1457,16.97,2112847,0
+VSH.US,D,20251016,000000,17.175,17.355,16.81,16.92,1896032,0
+VSH.US,D,20251017,000000,16.83,16.83,16.32,16.49,1971812,0
+VSH.US,D,20251020,000000,16.785,17.75,16.675,17.5,2383376,0
+VSH.US,D,20251021,000000,17.66,17.66,17.1,17.22,1038370,0
+VSH.US,D,20251022,000000,16.975,17.09,16.39,16.63,2655679,0
+VSH.US,D,20251023,000000,16.58,16.94,16.32,16.93,3227045,0
+VSH.US,D,20251024,000000,17.3,17.3,16.84,16.84,2052939,0
+VSH.US,D,20251027,000000,17.16,17.4,16.895,17.34,2138960,0
+VSH.US,D,20251028,000000,17.34,17.79,17.11,17.49,1760968,0
+VSH.US,D,20251029,000000,17.54,17.7,17.16,17.28,1563326,0
+VSH.US,D,20251030,000000,17.05,17.3,16.83,16.88,1575148,0
+VSH.US,D,20251031,000000,16.81,17.125,16.642,16.98,1691820,0
+VSH.US,D,20251103,000000,16.87,17.27,16.65,16.78,2086088,0
+VSH.US,D,20251104,000000,16.305,16.49,16.07,16.1,1704506,0
+VSH.US,D,20251105,000000,16.145,16.61,14.7,15.32,4539549,0
+VSH.US,D,20251106,000000,15.3,15.3,14.35,14.58,2758964,0
+VSH.US,D,20251107,000000,14.395,14.445,13.91,14.37,3037308,0
+VSH.US,D,20251110,000000,14.83,14.83,14.18,14.68,1881659,0
+VSH.US,D,20251111,000000,14.58,14.735,14.16,14.23,1778477,0
+VSH.US,D,20251112,000000,14.38,14.54,14.145,14.19,1454084,0
+VSH.US,D,20251113,000000,14.175,14.21,13.425,13.62,2545651,0
+VSH.US,D,20251114,000000,13.24,13.61,13.14,13.24,2289567,0
+VSH.US,D,20251117,000000,13.35,13.35,12.61,12.65,2154264,0
+VSH.US,D,20251118,000000,12.58,12.75,12.37,12.42,1408043,0
+VSH.US,D,20251119,000000,12.6,12.6788,12.235,12.3,1412637,0
+VSH.US,D,20251120,000000,12.65,12.79,11.79,11.82,1583963,0
+VSH.US,D,20251121,000000,11.82,12.53,11.77,12.51,1733272,0
+VSH.US,D,20251124,000000,12.675,12.885,12.49,12.85,2125827,0
+VSH.US,D,20251125,000000,12.93,13.43,12.78,13.3,1430046,0
+VSH.US,D,20251126,000000,13.37,13.83,13.31,13.48,3082006,0
+VSH.US,D,20251128,000000,13.65,13.68,13.45,13.67,799910,0
+VSH.US,D,20251201,000000,13.485,13.78,13.35,13.75,1784479,0
+VSH.US,D,20251202,000000,13.9244,14.19,13.77,14.05,2371423,0
+VSH.US,D,20251203,000000,14.05,15.105,13.86,14.95,2192742,0
+VSH.US,D,20251204,000000,14.57,15.41,14.57,15.15,1617904,0
+VSH.US,D,20251205,000000,15.27,15.38,14.98,15.2,1258382,0
+VSH.US,D,20251208,000000,15.255,15.4,15.12,15.28,1001931,0
+VSH.US,D,20251209,000000,15.16,15.545,15.04,15.35,1084826,0
+VSH.US,D,20251210,000000,15.33,15.99,15.28,15.8,2470667,0
+VSH.US,D,20251211,000000,15.79,15.99,15.665,15.84,1539053,0
+VSH.US,D,20251212,000000,15.885,16,15.1936,15.33,1306976,0
+VSH.US,D,20251215,000000,15.32,15.45,14.94,15.15,1356365,0
+VSH.US,D,20251216,000000,15.125,15.235,14.75,14.88,1461152,0
+VSH.US,D,20251217,000000,14.93,15.12,14.515,14.57,1302280,0
+VSH.US,D,20251218,000000,14.8,14.9399,14.42,14.82,1288736,0
+VSH.US,D,20251219,000000,14.83,15.02,14.77,14.87,2899735,0
+VSH.US,D,20251222,000000,15.11,15.28,14.89,14.93,746004,0
+VSH.US,D,20251223,000000,14.83,15.035,14.75,14.96,1070461,0
+VSH.US,D,20251224,000000,14.98,15.09,14.9,15.02,326602,0
+VSH.US,D,20251226,000000,15.05,15.12,14.89,15.01,688079,0
+VSH.US,D,20251229,000000,14.98,15.04,14.64,14.9,707905,0
+VSH.US,D,20251230,000000,14.9,15.01,14.77,14.78,650091,0
+VSH.US,D,20251231,000000,14.9226,14.9226,14.49,14.49,1052635,0
+VSH.US,D,20260102,000000,14.68,15.39,14.68,15.29,1407119,0
+VSH.US,D,20260105,000000,15.525,16.02,15.39,15.42,998558,0
+VSH.US,D,20260106,000000,15.61,16.56,15.455,16.56,1652211,0
+VSH.US,D,20260107,000000,16.39,16.43,15.99,16.2,2215010,0
+VSH.US,D,20260108,000000,15.95,16.25,15.81,16.08,1084336,0
+VSH.US,D,20260109,000000,16.225,16.25,15.92,16.19,1015559,0
+VSH.US,D,20260112,000000,15.985,16.25,15.85,16.08,916894,0
+VSH.US,D,20260113,000000,16.43,16.43,15.95,16,993032,0
+VSH.US,D,20260114,000000,16.04,17.07,15.945,17.05,2640844,0
+VSH.US,D,20260115,000000,17.57,18.23,17.435,17.87,3885007,0
+VSH.US,D,20260116,000000,18.02,18.44,17.9608,18.29,2155852,0
+VSH.US,D,20260120,000000,17.8,18.22,17.745,17.86,2065073,0
+VSH.US,D,20260121,000000,18.22,19.27,17.98,19.05,3362242,0
+VSH.US,D,20260122,000000,19.53,19.65,18.805,19.08,3100838,0
+VSH.US,D,20260123,000000,19.09,19.09,18.27,18.45,2513949,0
+VSH.US,D,20260126,000000,18.375,18.38,17.91,18.03,1675561,0
+VSH.US,D,20260127,000000,18.22,18.54,17.92,18.48,2148649,0
+VSH.US,D,20260128,000000,18.7,19.29,18.685,19.27,4022029,0
+VSH.US,D,20260129,000000,19.28,20.29,19.09,20.17,6212280,0
+VSH.US,D,20260130,000000,19.73,20.31,19.73,20.15,3420334,0
+VSH.US,D,20260202,000000,19.875,20.99,19.75,20.67,3651308,0
+VSH.US,D,20260203,000000,20.92,21.19,20.09,20.74,3638080,0
+VSH.US,D,20260204,000000,19.2,22,19,19.86,6249258,0
+VSH.US,D,20260205,000000,19.62,19.98,18.925,19.65,3413666,0
+VSH.US,D,20260206,000000,19.87,20.385,19.355,19.95,3364666,0
+VSH.US,D,20260209,000000,19.86,20.17,19.38,19.48,2530969,0
+VSH.US,D,20260210,000000,19.48,19.76,19.16,19.36,1635527,0
+VSH.US,D,20260211,000000,19.785,20.35,19.51,20.19,2613686,0
+VSH.US,D,20260212,000000,20.3,20.39,18.99,19.38,2522544,0
+VSH.US,D,20260213,000000,19.48,19.57,18.77,18.88,2454810,0
+VSH.US,D,20260217,000000,18.77,18.93,18.23,18.69,2391683,0
+VSH.US,D,20260218,000000,18.92,19.51,18.92,19.41,3224643,0
diff --git a/daily/us/nyse stocks/2/wdef.us.txt b/daily/us/nyse stocks/2/wdef.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d76dbc4514d6bdb4b43100bfeec4bf56b3b1790d
--- /dev/null
+++ b/daily/us/nyse stocks/2/wdef.us.txt	
@@ -0,0 +1,150 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WDEF.US,D,20250717,000000,29.93,30.2,29.86,30.0607,19093,0
+WDEF.US,D,20250718,000000,30.61,30.7,30.5,30.5,24581,0
+WDEF.US,D,20250721,000000,30.52,30.59,30.0714,30.3655,20188,0
+WDEF.US,D,20250722,000000,29.73,30.18,29.73,30.1401,17718,0
+WDEF.US,D,20250723,000000,30.0185,30.51,29.85,30.44,9583,0
+WDEF.US,D,20250724,000000,29.8219,29.8799,29.7,29.7574,7603,0
+WDEF.US,D,20250725,000000,29.68,29.6889,29.581,29.6889,4340,0
+WDEF.US,D,20250728,000000,28.9,29.19,28.5077,28.5077,23666,0
+WDEF.US,D,20250729,000000,28.95,29.1,28.89,29.0837,5490,0
+WDEF.US,D,20250730,000000,28.84,28.97,28.51,28.6,11664,0
+WDEF.US,D,20250731,000000,29.08,29.16,28.71,28.8237,47583,0
+WDEF.US,D,20250801,000000,28.34,28.7851,28.27,28.7851,3134,0
+WDEF.US,D,20250804,000000,29.0803,29.2864,29.0803,29.2864,4071,0
+WDEF.US,D,20250805,000000,29.41,29.64,29.35,29.4606,15899,0
+WDEF.US,D,20250806,000000,29.39,29.84,29.28,29.7877,4597,0
+WDEF.US,D,20250807,000000,28.83,29.13,28.7,28.8152,4763,0
+WDEF.US,D,20250808,000000,28.92,29.05,28.3301,28.4101,10880,0
+WDEF.US,D,20250811,000000,28.0329,28.24,27.91,27.9522,13263,0
+WDEF.US,D,20250812,000000,28.24,28.58,28.24,28.5397,4586,0
+WDEF.US,D,20250813,000000,29.07,29.1,28.64,28.7043,4816,0
+WDEF.US,D,20250814,000000,29.2,29.34,29,29.1541,8269,0
+WDEF.US,D,20250815,000000,28.685,28.905,28.685,28.875,2362,0
+WDEF.US,D,20250818,000000,29.34,29.57,29.21,29.505,27152,0
+WDEF.US,D,20250819,000000,28.11,28.22,27.87,27.9577,18689,0
+WDEF.US,D,20250820,000000,28,28,27.85,27.8858,20247,0
+WDEF.US,D,20250821,000000,28.1904,28.4799,28.1904,28.403,1869,0
+WDEF.US,D,20250822,000000,28.68,28.9399,28.6,28.92,2267,0
+WDEF.US,D,20250825,000000,28.9378,29.1,28.81,28.9443,36818,0
+WDEF.US,D,20250826,000000,28.87,28.88,28.8,28.88,14995,0
+WDEF.US,D,20250827,000000,28.8,28.83,28.5908,28.8202,14167,0
+WDEF.US,D,20250828,000000,28.93,29.1099,28.88,28.987,6715,0
+WDEF.US,D,20250829,000000,29.2858,29.5,29.11,29.2434,12870,0
+WDEF.US,D,20250902,000000,29.3015,29.3969,29.07,29.3969,18857,0
+WDEF.US,D,20250903,000000,29.37,29.6,29.37,29.4668,8171,0
+WDEF.US,D,20250904,000000,29.15,29.325,29.0738,29.1992,30031,0
+WDEF.US,D,20250905,000000,29.65,29.65,29.2316,29.3594,6385,0
+WDEF.US,D,20250908,000000,29.58,29.9787,29.58,29.9492,5041,0
+WDEF.US,D,20250909,000000,29.6389,31.1,29.5192,29.7341,6347,0
+WDEF.US,D,20250910,000000,29.8552,30.4198,29.8552,30.3506,14097,0
+WDEF.US,D,20250911,000000,30.785,31.4,30.59,31.2786,12065,0
+WDEF.US,D,20250912,000000,31.4208,31.6499,31.38,31.6388,11861,0
+WDEF.US,D,20250915,000000,32.175,32.42,32.0724,32.4,85234,0
+WDEF.US,D,20250916,000000,32.49,32.53,32,32.176,45854,0
+WDEF.US,D,20250917,000000,32.195,32.35,31.5,31.635,25483,0
+WDEF.US,D,20250918,000000,31.5,31.71,31.2989,31.6363,120982,0
+WDEF.US,D,20250919,000000,31.42,31.5694,31.17,31.4568,21204,0
+WDEF.US,D,20250922,000000,31.88,32.28,31.58,32.199,31251,0
+WDEF.US,D,20250923,000000,32.105,32.22,31.712,31.8563,23639,0
+WDEF.US,D,20250924,000000,32.103,32.59,32.103,32.4904,23464,0
+WDEF.US,D,20250925,000000,32.26,32.56,32.21,32.4426,24320,0
+WDEF.US,D,20250926,000000,32.66,32.885,32.6,32.82,25439,0
+WDEF.US,D,20250929,000000,33.2872,33.5,33.26,33.37,48576,0
+WDEF.US,D,20250930,000000,33.4,33.72,33.02,33.69,31121,0
+WDEF.US,D,20251001,000000,32.885,33.4478,32.84,33.3,37904,0
+WDEF.US,D,20251002,000000,33.91,34.05,33.7001,34.01,22901,0
+WDEF.US,D,20251003,000000,34.15,34.35,33.9003,34.0848,23343,0
+WDEF.US,D,20251006,000000,33.55,33.7,33.35,33.4592,25586,0
+WDEF.US,D,20251007,000000,33,33.04,32.69,32.88,26100,0
+WDEF.US,D,20251008,000000,33.5499,33.5499,33.2,33.346,45475,0
+WDEF.US,D,20251009,000000,32.819,33.1,32.6701,32.7502,32779,0
+WDEF.US,D,20251010,000000,32.0861,32.16,31.69,31.9421,43311,0
+WDEF.US,D,20251013,000000,31.58,31.92,31.5755,31.8506,13814,0
+WDEF.US,D,20251014,000000,31,31.825,31,31.652,9083,0
+WDEF.US,D,20251015,000000,31.149,31.22,30.54,30.704,32583,0
+WDEF.US,D,20251016,000000,30.88,31.36,30.79,30.8557,22030,0
+WDEF.US,D,20251017,000000,30.0001,30.38,29.89,30.05,21939,0
+WDEF.US,D,20251020,000000,30.79,31.07,30.68,30.9535,28831,0
+WDEF.US,D,20251021,000000,31.24,31.3,30.95,31.09,21884,0
+WDEF.US,D,20251022,000000,31.42,31.57,31.05,31.1889,22404,0
+WDEF.US,D,20251023,000000,31.33,31.72,31.25,31.55,38386,0
+WDEF.US,D,20251024,000000,31.49,31.62,31.2,31.355,10609,0
+WDEF.US,D,20251027,000000,31.26,31.4,31.08,31.3999,6842,0
+WDEF.US,D,20251028,000000,31.395,31.59,31.09,31.415,18737,0
+WDEF.US,D,20251029,000000,31.01,31.35,30.7,30.89,12635,0
+WDEF.US,D,20251030,000000,30.41,30.59,30.25,30.3569,25504,0
+WDEF.US,D,20251031,000000,30.72,30.76,30.35,30.5546,9263,0
+WDEF.US,D,20251103,000000,30.76,31.06,30.725,30.9611,10655,0
+WDEF.US,D,20251104,000000,30.252,30.49,30.25,30.3707,13537,0
+WDEF.US,D,20251105,000000,30.15,30.26,29.98,30.1125,5836,0
+WDEF.US,D,20251106,000000,29.57,29.79,29.32,29.6234,12076,0
+WDEF.US,D,20251107,000000,29.5,30.31,29.5,30.2482,12519,0
+WDEF.US,D,20251110,000000,30.49,30.6,30.1,30.51,11191,0
+WDEF.US,D,20251111,000000,29.885,30.12,29.85,29.9716,16219,0
+WDEF.US,D,20251112,000000,29.72,29.96,29.6177,29.84,3823,0
+WDEF.US,D,20251113,000000,30.322,30.39,30.06,30.085,3515,0
+WDEF.US,D,20251114,000000,29.5113,29.97,29.5113,29.82,7691,0
+WDEF.US,D,20251117,000000,30.08,30.2,29.5001,29.8651,14544,0
+WDEF.US,D,20251118,000000,29.36,29.7,29.36,29.485,9921,0
+WDEF.US,D,20251119,000000,28.53,28.7232,28.16,28.485,31705,0
+WDEF.US,D,20251120,000000,28.8965,29.13,28.2404,28.28,25341,0
+WDEF.US,D,20251121,000000,27.6375,27.92,27.5,27.655,19630,0
+WDEF.US,D,20251124,000000,26.9,27.03,26.64,26.6577,20016,0
+WDEF.US,D,20251125,000000,27.07,27.32,26.88,27.275,10878,0
+WDEF.US,D,20251126,000000,27.5,27.61,27.3,27.5,5524,0
+WDEF.US,D,20251128,000000,27.51,27.66,27.36,27.5033,13973,0
+WDEF.US,D,20251201,000000,26.94,27.36,26.75,26.962,18080,0
+WDEF.US,D,20251202,000000,26.94,27.36,26.94,27.335,10968,0
+WDEF.US,D,20251203,000000,27.5295,27.95,27.495,27.92,7470,0
+WDEF.US,D,20251204,000000,27.9895,28.11,27.8305,27.995,4423,0
+WDEF.US,D,20251205,000000,28.37,28.45,27.95,28.0761,8119,0
+WDEF.US,D,20251208,000000,28.57,28.785,28.448,28.785,12212,0
+WDEF.US,D,20251209,000000,29.32,29.42,29,29.1,16729,0
+WDEF.US,D,20251210,000000,28.473,29.03,28.384,29.01,9847,0
+WDEF.US,D,20251211,000000,29.01,29.01,28.58,28.95,9245,0
+WDEF.US,D,20251212,000000,29.22,29.22,28.8425,28.905,7935,0
+WDEF.US,D,20251215,000000,28.91,29.04,28.72,28.7626,16368,0
+WDEF.US,D,20251216,000000,27.732,28.2235,27.732,28.1936,27005,0
+WDEF.US,D,20251217,000000,28,28.4377,27.97,28.21,7239,0
+WDEF.US,D,20251218,000000,28.52,28.85,28.395,28.75,19508,0
+WDEF.US,D,20251219,000000,28.94,29.16,28.7,29.06,20425,0
+WDEF.US,D,20251222,000000,29.07,29.24,28.7969,29.23,7261,0
+WDEF.US,D,20251223,000000,29.15,29.31,29.1,29.3,8311,0
+WDEF.US,D,20251224,000000,29.25,29.4899,29,29.3052,10944,0
+WDEF.US,D,20251226,000000,29.28,29.4,29.12,29.341,6202,0
+WDEF.US,D,20251229,000000,28.7206,28.9,28.69,28.84,31904,0
+WDEF.US,D,20251230,000000,29.27,29.2799,28.965,29.11,14023,0
+WDEF.US,D,20251231,000000,29.06,29.25,28.88,29.01,7746,0
+WDEF.US,D,20260102,000000,29.82,30.0863,29.7699,29.85,29376,0
+WDEF.US,D,20260105,000000,31.36,31.77,31.14,31.76,45953,0
+WDEF.US,D,20260106,000000,32,32.17,31.55,31.95,32457,0
+WDEF.US,D,20260107,000000,32.89,33.13,32.559,33.07,153914,0
+WDEF.US,D,20260108,000000,33.6,33.65,33.19,33.4,61983,0
+WDEF.US,D,20260109,000000,33.85,33.955,33.4664,33.955,37456,0
+WDEF.US,D,20260112,000000,34.74,34.74,34.2766,34.55,106087,0
+WDEF.US,D,20260113,000000,34.31,34.38,34.065,34.36,75333,0
+WDEF.US,D,20260114,000000,33.85,34,33.32,33.8,41277,0
+WDEF.US,D,20260115,000000,33.58,33.8,33.3264,33.4749,57362,0
+WDEF.US,D,20260116,000000,34.045,34.28,33.8625,34.26,54274,0
+WDEF.US,D,20260120,000000,34.2,34.54,34.2,34.36,149498,0
+WDEF.US,D,20260121,000000,34.09,34.39,33.5501,34.2144,119931,0
+WDEF.US,D,20260122,000000,33.749,33.75,32.7004,33.12,109538,0
+WDEF.US,D,20260123,000000,33.71,34.18,33.5,34.18,75607,0
+WDEF.US,D,20260126,000000,34,34.05,33.2091,33.72,128188,0
+WDEF.US,D,20260127,000000,34.08,34.66,34.02,34.66,48036,0
+WDEF.US,D,20260128,000000,34.248,34.49,33.86,34.24,59427,0
+WDEF.US,D,20260129,000000,34.24,34.29,33.35,33.86,72395,0
+WDEF.US,D,20260130,000000,33.58,33.6116,33.07,33.3,42299,0
+WDEF.US,D,20260202,000000,32.8,32.99,32.63,32.68,35653,0
+WDEF.US,D,20260203,000000,32.7,32.92,32.51,32.7774,41136,0
+WDEF.US,D,20260204,000000,32.695,33.12,31.8,31.95,142576,0
+WDEF.US,D,20260205,000000,31.502,31.94,31.17,31.17,34038,0
+WDEF.US,D,20260206,000000,31.955,32.2899,31.76,32.15,31260,0
+WDEF.US,D,20260209,000000,33.225,33.49,33.07,33.49,25234,0
+WDEF.US,D,20260210,000000,33.1379,33.32,32.7901,32.98,63253,0
+WDEF.US,D,20260211,000000,32.82,32.87,32.0451,32.5,52515,0
+WDEF.US,D,20260212,000000,32.885,32.96,32.2001,32.36,35973,0
+WDEF.US,D,20260213,000000,33.13,33.13,32.81,32.86,12393,0
+WDEF.US,D,20260217,000000,32.98,33.48,32.82,33.266,71675,0
+WDEF.US,D,20260218,000000,34.43,34.62,34.25,34.31,79816,0
diff --git a/daily/us/nyse stocks/2/wfc_y.us.txt b/daily/us/nyse stocks/2/wfc_y.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f76e1fea8c6a529fa817f95b3f8b8b292478d956
--- /dev/null
+++ b/daily/us/nyse stocks/2/wfc_y.us.txt	
@@ -0,0 +1,2218 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WFC_Y.US,D,20170425,000000,25.09,25.13,24.93,24.95,2790924,0
+WFC_Y.US,D,20170426,000000,24.96,25.04,24.9,24.99,1542448,0
+WFC_Y.US,D,20170427,000000,25.01,25.07,24.99,25.01,447532,0
+WFC_Y.US,D,20170428,000000,25.04,25.05,24.97,24.97,314793,0
+WFC_Y.US,D,20170501,000000,25,25.01,24.95,24.99,479129,0
+WFC_Y.US,D,20170502,000000,25.03,25.08,24.99,25.08,508806,0
+WFC_Y.US,D,20170503,000000,25.08,25.08,25.02,25.0499,280412,0
+WFC_Y.US,D,20170504,000000,25.05,25.07,25,25.0367,312206,0
+WFC_Y.US,D,20170505,000000,25.07,25.07,25,25.06,206690,0
+WFC_Y.US,D,20170508,000000,25.05,25.07,25.02,25.05,185928,0
+WFC_Y.US,D,20170509,000000,25.06,25.1,25.05,25.1,205169,0
+WFC_Y.US,D,20170510,000000,25.1,25.12,25.08,25.1,205650,0
+WFC_Y.US,D,20170511,000000,25.09,25.12,25.03,25.05,321836,0
+WFC_Y.US,D,20170512,000000,25.04,25.11,25.04,25.1,148645,0
+WFC_Y.US,D,20170515,000000,25.13,25.19,25.09,25.15,254317,0
+WFC_Y.US,D,20170516,000000,25.17,25.22,25.14,25.19,550873,0
+WFC_Y.US,D,20170517,000000,25.13,25.16,25.08,25.1,214649,0
+WFC_Y.US,D,20170518,000000,25.1,25.22,25.1,25.16,216014,0
+WFC_Y.US,D,20170519,000000,25.2,25.26,25.189,25.26,269815,0
+WFC_Y.US,D,20170522,000000,25.27,25.34,25.24,25.29,198755,0
+WFC_Y.US,D,20170523,000000,25.3,25.32,25.24,25.24,269492,0
+WFC_Y.US,D,20170524,000000,25.24,25.28,25.22,25.26,247189,0
+WFC_Y.US,D,20170525,000000,25.27,25.29,25.24,25.27,158883,0
+WFC_Y.US,D,20170526,000000,25.12,25.18,25.11,25.17,141473,0
+WFC_Y.US,D,20170530,000000,25.2,25.24,25.16,25.24,216438,0
+WFC_Y.US,D,20170531,000000,25.2,25.33,25.17,25.32,314367,0
+WFC_Y.US,D,20170601,000000,25.33,25.33,25.25,25.32,158024,0
+WFC_Y.US,D,20170602,000000,25.33,25.4,25.321,25.4,137905,0
+WFC_Y.US,D,20170605,000000,25.42,25.4699,25.3501,25.45,103894,0
+WFC_Y.US,D,20170606,000000,25.48,25.6,25.45,25.51,598027,0
+WFC_Y.US,D,20170607,000000,25.52,25.7,25.5,25.65,371201,0
+WFC_Y.US,D,20170608,000000,25.62,25.63,25.52,25.52,165307,0
+WFC_Y.US,D,20170609,000000,25.5,25.62,25.5,25.62,221414,0
+WFC_Y.US,D,20170612,000000,25.62,25.62,25.51,25.51,243592,0
+WFC_Y.US,D,20170613,000000,25.55,25.62,25.4,25.62,257498,0
+WFC_Y.US,D,20170614,000000,25.6,25.87,25.6,25.84,315569,0
+WFC_Y.US,D,20170615,000000,25.75,25.84,25.75,25.84,312913,0
+WFC_Y.US,D,20170616,000000,25.88,25.95,25.75,25.95,129093,0
+WFC_Y.US,D,20170619,000000,25.94,25.955,25.845,25.94,287763,0
+WFC_Y.US,D,20170620,000000,25.94,26.22,25.87,26.11,415804,0
+WFC_Y.US,D,20170621,000000,26.07,26.26,26.02,26.21,252410,0
+WFC_Y.US,D,20170622,000000,26.15,26.28,26.15,26.27,193904,0
+WFC_Y.US,D,20170623,000000,26.26,26.45,26.26,26.32,492329,0
+WFC_Y.US,D,20170626,000000,26.29,26.44,26.29,26.36,167678,0
+WFC_Y.US,D,20170627,000000,26.35,26.42,26.1906,26.31,229372,0
+WFC_Y.US,D,20170628,000000,26.34,26.34,26,26.05,272146,0
+WFC_Y.US,D,20170629,000000,26,26.03,25.76,25.85,408873,0
+WFC_Y.US,D,20170630,000000,25.85,25.9,25.65,25.71,199041,0
+WFC_Y.US,D,20170703,000000,25.74,25.7847,25.71,25.72,75327,0
+WFC_Y.US,D,20170705,000000,25.7399,25.8298,25.69,25.74,161521,0
+WFC_Y.US,D,20170706,000000,25.7,25.8,25.62,25.79,483535,0
+WFC_Y.US,D,20170707,000000,25.78,25.88,25.7201,25.84,196066,0
+WFC_Y.US,D,20170710,000000,25.9,25.9,25.82,25.83,227274,0
+WFC_Y.US,D,20170711,000000,25.83,25.94,25.751,25.87,173214,0
+WFC_Y.US,D,20170712,000000,25.94,26.09,25.94,26.01,185596,0
+WFC_Y.US,D,20170713,000000,26.02,26.15,26,26.15,191692,0
+WFC_Y.US,D,20170714,000000,26.21,26.32,26.2,26.24,205231,0
+WFC_Y.US,D,20170717,000000,26.21,26.32,26.17,26.23,144606,0
+WFC_Y.US,D,20170718,000000,26.29,26.31,26.22,26.23,197785,0
+WFC_Y.US,D,20170719,000000,26.29,26.32,26.23,26.23,175147,0
+WFC_Y.US,D,20170720,000000,26.24,26.3,26.21,26.23,157646,0
+WFC_Y.US,D,20170721,000000,26.21,26.26,25.77,25.77,2009569,0
+WFC_Y.US,D,20170724,000000,25.85,25.87,25.695,25.74,964372,0
+WFC_Y.US,D,20170725,000000,25.7,25.7,25.58,25.68,388456,0
+WFC_Y.US,D,20170726,000000,25.69,25.77,25.66,25.72,215905,0
+WFC_Y.US,D,20170727,000000,25.73,25.74,25.64,25.65,180120,0
+WFC_Y.US,D,20170728,000000,25.65,25.68,25.62,25.68,153075,0
+WFC_Y.US,D,20170731,000000,25.69,25.74,25.66,25.66,118047,0
+WFC_Y.US,D,20170801,000000,25.7,25.85,25.66,25.73,97291,0
+WFC_Y.US,D,20170802,000000,25.75,25.84,25.72,25.82,197170,0
+WFC_Y.US,D,20170803,000000,25.83,25.88,25.78,25.86,197989,0
+WFC_Y.US,D,20170804,000000,25.87,25.89,25.8,25.83,141983,0
+WFC_Y.US,D,20170807,000000,25.89,25.93,25.83,25.93,305469,0
+WFC_Y.US,D,20170808,000000,25.93,25.98,25.9,25.9,150391,0
+WFC_Y.US,D,20170809,000000,25.9,25.9,25.77,25.81,151839,0
+WFC_Y.US,D,20170810,000000,25.81,25.8143,25.48,25.48,502810,0
+WFC_Y.US,D,20170811,000000,25.5,25.58,25.4,25.58,179231,0
+WFC_Y.US,D,20170814,000000,25.65,25.73,25.62,25.65,185350,0
+WFC_Y.US,D,20170815,000000,25.65,25.698,25.61,25.67,61597,0
+WFC_Y.US,D,20170816,000000,25.72,25.72,25.6,25.69,224425,0
+WFC_Y.US,D,20170817,000000,25.71,25.72,25.57,25.59,426423,0
+WFC_Y.US,D,20170818,000000,25.6,25.66,25.52,25.65,125847,0
+WFC_Y.US,D,20170821,000000,25.63,25.72,25.63,25.71,159539,0
+WFC_Y.US,D,20170822,000000,25.74,25.83,25.71,25.74,164631,0
+WFC_Y.US,D,20170823,000000,25.72,25.82,25.72,25.82,111181,0
+WFC_Y.US,D,20170824,000000,25.82,25.87,25.8009,25.83,126358,0
+WFC_Y.US,D,20170825,000000,25.86,25.95,25.8467,25.94,176357,0
+WFC_Y.US,D,20170828,000000,25.94,25.98,25.9,25.97,126140,0
+WFC_Y.US,D,20170829,000000,25.61,25.81,25.59,25.76,285204,0
+WFC_Y.US,D,20170830,000000,25.74,25.84,25.7396,25.84,121355,0
+WFC_Y.US,D,20170831,000000,25.81,25.97,25.8,25.97,220573,0
+WFC_Y.US,D,20170901,000000,25.99,25.99,25.9,25.94,96917,0
+WFC_Y.US,D,20170905,000000,25.95,25.97,25.87,25.87,248215,0
+WFC_Y.US,D,20170906,000000,25.95,25.98,25.89,25.98,124298,0
+WFC_Y.US,D,20170907,000000,25.98,26.03,25.76,25.8,132587,0
+WFC_Y.US,D,20170908,000000,25.75,25.9,25.75,25.8,52562,0
+WFC_Y.US,D,20170911,000000,25.87,25.9354,25.818,25.93,93573,0
+WFC_Y.US,D,20170912,000000,25.92,25.96,25.9,25.9,74428,0
+WFC_Y.US,D,20170913,000000,25.94,25.9499,25.85,25.9,51669,0
+WFC_Y.US,D,20170914,000000,25.9,25.969,25.87,25.9,57095,0
+WFC_Y.US,D,20170915,000000,25.98,25.98,25.88,25.89,52081,0
+WFC_Y.US,D,20170918,000000,25.95,25.98,25.9,25.95,56860,0
+WFC_Y.US,D,20170919,000000,25.97,25.97,25.84,25.92,68637,0
+WFC_Y.US,D,20170920,000000,25.87,25.97,25.8508,25.9,224738,0
+WFC_Y.US,D,20170921,000000,25.88,26,25.88,25.92,116806,0
+WFC_Y.US,D,20170922,000000,25.95,26.07,25.9279,26.05,90290,0
+WFC_Y.US,D,20170925,000000,26.03,26.14,25.9985,26.1,91660,0
+WFC_Y.US,D,20170926,000000,26.15,26.15,26.02,26.12,95363,0
+WFC_Y.US,D,20170927,000000,26.1,26.12,26.03,26.03,61557,0
+WFC_Y.US,D,20170928,000000,26.05,26.05,25.97,26.02,59356,0
+WFC_Y.US,D,20170929,000000,26,26.19,26,26.19,51585,0
+WFC_Y.US,D,20171002,000000,26.04,26.15,26.02,26.02,16072,0
+WFC_Y.US,D,20171003,000000,25.99,26.039,25.91,25.99,62418,0
+WFC_Y.US,D,20171004,000000,26,26,25.92,25.92,52284,0
+WFC_Y.US,D,20171005,000000,26,26.0209,25.88,25.88,32030,0
+WFC_Y.US,D,20171006,000000,25.92,25.92,25.75,25.84,52702,0
+WFC_Y.US,D,20171009,000000,25.62,25.8099,25.595,25.76,56344,0
+WFC_Y.US,D,20171010,000000,25.74,25.84,25.74,25.77,51870,0
+WFC_Y.US,D,20171011,000000,25.83,25.84,25.749,25.8,35672,0
+WFC_Y.US,D,20171012,000000,25.82,25.88,25.75,25.86,69587,0
+WFC_Y.US,D,20171013,000000,25.88,25.9,25.83,25.84,36611,0
+WFC_Y.US,D,20171016,000000,25.91,25.91,25.77,25.8,45843,0
+WFC_Y.US,D,20171017,000000,25.8,25.916,25.75,25.9,54451,0
+WFC_Y.US,D,20171018,000000,25.9,25.99,25.84,25.99,130319,0
+WFC_Y.US,D,20171019,000000,25.98,26.05,25.96,26,51626,0
+WFC_Y.US,D,20171020,000000,26.03,26.08,25.95,26.08,93572,0
+WFC_Y.US,D,20171023,000000,26.07,26.08,25.99,25.99,44566,0
+WFC_Y.US,D,20171024,000000,25.99,26.02,25.91,25.91,38547,0
+WFC_Y.US,D,20171025,000000,25.86,25.92,25.77,25.85,204182,0
+WFC_Y.US,D,20171026,000000,25.89,25.91,25.81,25.87,70437,0
+WFC_Y.US,D,20171027,000000,25.83,25.96,25.72,25.76,262438,0
+WFC_Y.US,D,20171030,000000,25.8447,25.85,25.72,25.77,48677,0
+WFC_Y.US,D,20171031,000000,25.84,25.87,25.8,25.8,48134,0
+WFC_Y.US,D,20171101,000000,25.85,25.9,25.8,25.8483,16257,0
+WFC_Y.US,D,20171102,000000,25.88,25.92,25.8,25.88,43423,0
+WFC_Y.US,D,20171103,000000,25.82,25.9,25.8,25.87,37858,0
+WFC_Y.US,D,20171106,000000,25.87,25.8885,25.8219,25.83,93318,0
+WFC_Y.US,D,20171107,000000,25.86,25.9,25.82,25.9,47933,0
+WFC_Y.US,D,20171108,000000,25.85,25.99,25.85,25.99,37783,0
+WFC_Y.US,D,20171109,000000,25.99,25.99,25.86,25.9,35923,0
+WFC_Y.US,D,20171110,000000,25.93,25.97,25.8945,25.91,29988,0
+WFC_Y.US,D,20171113,000000,25.94,26.05,25.92,26.05,33335,0
+WFC_Y.US,D,20171114,000000,26.05,26.05,25.931,25.95,61093,0
+WFC_Y.US,D,20171115,000000,25.96,26.02,25.87,25.91,58277,0
+WFC_Y.US,D,20171116,000000,25.98,26.05,25.94,26.02,36744,0
+WFC_Y.US,D,20171117,000000,26.08,26.23,26,26.23,48765,0
+WFC_Y.US,D,20171120,000000,26.2,26.3,26.18,26.26,120139,0
+WFC_Y.US,D,20171121,000000,26.26,26.3,26.21,26.26,46568,0
+WFC_Y.US,D,20171122,000000,26.34,26.39,26.3,26.39,16899,0
+WFC_Y.US,D,20171124,000000,26.4,26.44,26.336,26.36,5591,0
+WFC_Y.US,D,20171127,000000,26.4,26.5,26.39,26.41,33347,0
+WFC_Y.US,D,20171128,000000,26.47,26.49,26.3,26.39,28217,0
+WFC_Y.US,D,20171129,000000,26.09,26.09,25.9,25.95,82621,0
+WFC_Y.US,D,20171130,000000,25.99,26,25.9,25.9,57296,0
+WFC_Y.US,D,20171201,000000,25.91,25.99,25.85,25.95,47348,0
+WFC_Y.US,D,20171204,000000,26.07,26.14,25.98,25.98,192331,0
+WFC_Y.US,D,20171205,000000,26,26.15,26,26.02,69667,0
+WFC_Y.US,D,20171206,000000,26.01,26.1082,25.95,26,86188,0
+WFC_Y.US,D,20171207,000000,26.05,26.24,26.01,26.24,59653,0
+WFC_Y.US,D,20171208,000000,26.24,26.33,26.17,26.17,47901,0
+WFC_Y.US,D,20171211,000000,26.26,26.26,26.08,26.16,45847,0
+WFC_Y.US,D,20171212,000000,26.16,26.21,26.0276,26.04,58346,0
+WFC_Y.US,D,20171213,000000,26.13,26.13,25.96,26.06,69950,0
+WFC_Y.US,D,20171214,000000,26.05,26.13,25.97,26.13,31361,0
+WFC_Y.US,D,20171215,000000,26.13,26.2299,26.07,26.12,104257,0
+WFC_Y.US,D,20171218,000000,26.05,26.19,26.01,26.09,49404,0
+WFC_Y.US,D,20171219,000000,26.1,26.1,25.86,26.06,75524,0
+WFC_Y.US,D,20171220,000000,26.02,26.05,25.84,25.9,62881,0
+WFC_Y.US,D,20171221,000000,25.9,26.03,25.9,26,21193,0
+WFC_Y.US,D,20171222,000000,25.946,26.1099,25.94,26.011,12395,0
+WFC_Y.US,D,20171226,000000,25.96,26,25.9,25.91,20549,0
+WFC_Y.US,D,20171227,000000,25.95,26.03,25.936,25.99,24392,0
+WFC_Y.US,D,20171228,000000,25.99,26.03,25.95,26,14781,0
+WFC_Y.US,D,20171229,000000,26.01,26.01,25.8916,25.94,29141,0
+WFC_Y.US,D,20180102,000000,25.92,25.95,25.58,25.71,62469,0
+WFC_Y.US,D,20180103,000000,25.59,25.779,25.51,25.73,84211,0
+WFC_Y.US,D,20180104,000000,25.76,25.8766,25.6391,25.79,32348,0
+WFC_Y.US,D,20180105,000000,25.75,25.87,25.67,25.75,61789,0
+WFC_Y.US,D,20180108,000000,25.92,25.94,25.75,25.83,79190,0
+WFC_Y.US,D,20180109,000000,25.83,25.91,25.82,25.86,48551,0
+WFC_Y.US,D,20180110,000000,25.79,25.835,25.63,25.7,92724,0
+WFC_Y.US,D,20180111,000000,25.82,25.82,25.71,25.75,27357,0
+WFC_Y.US,D,20180112,000000,25.73,25.83,25.6764,25.73,104519,0
+WFC_Y.US,D,20180116,000000,25.7,25.775,25.61,25.7,81541,0
+WFC_Y.US,D,20180117,000000,25.7,25.71,25.56,25.61,81717,0
+WFC_Y.US,D,20180118,000000,25.59,25.62,25.5,25.62,95235,0
+WFC_Y.US,D,20180119,000000,25.63,25.67,25.38,25.39,131035,0
+WFC_Y.US,D,20180122,000000,25.45,25.5362,25.39,25.43,41152,0
+WFC_Y.US,D,20180123,000000,25.47,25.5,25.4,25.5,47697,0
+WFC_Y.US,D,20180124,000000,25.45,25.51,25.4341,25.48,63936,0
+WFC_Y.US,D,20180125,000000,25.42,25.5,25.38,25.41,68448,0
+WFC_Y.US,D,20180126,000000,25.4352,25.46,25.34,25.34,63010,0
+WFC_Y.US,D,20180129,000000,25.27,25.27,24.94,25,233080,0
+WFC_Y.US,D,20180130,000000,24.99,25.07,24.82,24.98,299321,0
+WFC_Y.US,D,20180131,000000,25.05,25.18,25,25.11,65181,0
+WFC_Y.US,D,20180201,000000,25.11,25.2,25,25,87327,0
+WFC_Y.US,D,20180202,000000,24.84,24.95,24.61,24.86,260936,0
+WFC_Y.US,D,20180205,000000,24.55,24.84,24.55,24.69,128496,0
+WFC_Y.US,D,20180206,000000,24.54,24.72,24.5,24.69,191735,0
+WFC_Y.US,D,20180207,000000,24.75,24.949,24.7,24.73,75474,0
+WFC_Y.US,D,20180208,000000,24.72,24.77,24.6,24.68,124233,0
+WFC_Y.US,D,20180209,000000,24.64,24.78,24.327,24.78,124519,0
+WFC_Y.US,D,20180212,000000,24.72,24.85,24.71,24.74,117029,0
+WFC_Y.US,D,20180213,000000,24.78,24.82,24.7,24.77,76284,0
+WFC_Y.US,D,20180214,000000,24.75,24.93,24.73,24.83,115413,0
+WFC_Y.US,D,20180215,000000,24.87,24.99,24.84,24.956,72777,0
+WFC_Y.US,D,20180216,000000,24.98,25.01,24.8813,24.9632,41687,0
+WFC_Y.US,D,20180220,000000,24.92,25,24.92,24.92,80421,0
+WFC_Y.US,D,20180221,000000,24.98,25.19,24.959,25.1,104136,0
+WFC_Y.US,D,20180222,000000,25.1,25.14,25.0501,25.13,80759,0
+WFC_Y.US,D,20180223,000000,25.11,25.1835,25.1,25.18,37599,0
+WFC_Y.US,D,20180226,000000,25.24,25.29,25.18,25.23,79057,0
+WFC_Y.US,D,20180227,000000,24.98,25.07,24.8,24.9,82765,0
+WFC_Y.US,D,20180228,000000,24.95,24.97,24.85,24.97,83155,0
+WFC_Y.US,D,20180301,000000,24.95,24.98,24.9,24.95,86259,0
+WFC_Y.US,D,20180302,000000,24.92,24.95,24.71,24.77,251733,0
+WFC_Y.US,D,20180305,000000,24.82,25.07,24.82,24.9756,123556,0
+WFC_Y.US,D,20180306,000000,24.98,25.07,24.98,25.01,51264,0
+WFC_Y.US,D,20180307,000000,25.1,25.12,25,25.01,66970,0
+WFC_Y.US,D,20180308,000000,25.08,25.1,25,25.05,128024,0
+WFC_Y.US,D,20180309,000000,25.06,25.07,24.985,25.07,141161,0
+WFC_Y.US,D,20180312,000000,25.07,25.0801,24.99,24.99,66729,0
+WFC_Y.US,D,20180313,000000,25.03,25.06,24.97,25,144206,0
+WFC_Y.US,D,20180314,000000,25.03,25.23,25.03,25.23,64936,0
+WFC_Y.US,D,20180315,000000,25.23,25.29,25.17,25.21,42678,0
+WFC_Y.US,D,20180316,000000,25.25,25.27,25.1,25.19,148687,0
+WFC_Y.US,D,20180319,000000,25.19,25.19,25.05,25.05,76454,0
+WFC_Y.US,D,20180320,000000,25.1,25.1,24.94,25.02,78131,0
+WFC_Y.US,D,20180321,000000,24.99,25.05,24.95,25.01,99138,0
+WFC_Y.US,D,20180322,000000,24.97,25.07,24.95,25.05,57994,0
+WFC_Y.US,D,20180323,000000,25.04,25.12,25.0224,25.08,55946,0
+WFC_Y.US,D,20180326,000000,25.15,25.16,25.07,25.1,73330,0
+WFC_Y.US,D,20180327,000000,25.13,25.1639,25.08,25.08,58869,0
+WFC_Y.US,D,20180328,000000,25.12,25.12,25.02,25.063,23385,0
+WFC_Y.US,D,20180329,000000,25.07,25.09,25.02,25.05,36828,0
+WFC_Y.US,D,20180402,000000,25.01,25.05,25,25,83261,0
+WFC_Y.US,D,20180403,000000,25.06,25.06,24.7,24.8,211693,0
+WFC_Y.US,D,20180404,000000,24.73,24.87,24.72,24.8,72268,0
+WFC_Y.US,D,20180405,000000,24.84,24.87,24.76,24.85,57764,0
+WFC_Y.US,D,20180406,000000,24.85,24.8899,24.79,24.85,49565,0
+WFC_Y.US,D,20180409,000000,24.86,24.8899,24.82,24.82,77062,0
+WFC_Y.US,D,20180410,000000,24.84,24.94,24.8,24.81,102993,0
+WFC_Y.US,D,20180411,000000,24.83,24.87,24.81,24.82,123010,0
+WFC_Y.US,D,20180412,000000,24.83,24.83,24.73,24.74,105537,0
+WFC_Y.US,D,20180413,000000,24.78,24.82,24.71,24.82,73771,0
+WFC_Y.US,D,20180416,000000,24.81,24.81,24.76,24.77,121688,0
+WFC_Y.US,D,20180417,000000,24.85,24.85,24.78,24.8,157434,0
+WFC_Y.US,D,20180418,000000,24.84,24.87,24.83,24.83,62611,0
+WFC_Y.US,D,20180419,000000,24.84,24.84,24.77,24.82,113253,0
+WFC_Y.US,D,20180420,000000,24.83,24.85,24.79,24.81,93744,0
+WFC_Y.US,D,20180423,000000,24.82,24.86,24.77,24.77,81259,0
+WFC_Y.US,D,20180424,000000,24.8,24.83,24.71,24.73,71171,0
+WFC_Y.US,D,20180425,000000,24.7,24.71,24.65,24.66,113654,0
+WFC_Y.US,D,20180426,000000,24.71,24.7599,24.7,24.74,69235,0
+WFC_Y.US,D,20180427,000000,24.75,24.773,24.6893,24.72,104728,0
+WFC_Y.US,D,20180430,000000,24.72,24.75,24.7,24.74,73706,0
+WFC_Y.US,D,20180501,000000,24.76,24.76,24.67,24.71,151836,0
+WFC_Y.US,D,20180502,000000,24.71,24.81,24.71,24.81,115217,0
+WFC_Y.US,D,20180503,000000,24.86,24.91,24.814,24.83,130559,0
+WFC_Y.US,D,20180504,000000,24.83,24.92,24.82,24.8924,25551,0
+WFC_Y.US,D,20180507,000000,24.9,24.95,24.81,24.83,170681,0
+WFC_Y.US,D,20180508,000000,24.8,24.84,24.78,24.82,113728,0
+WFC_Y.US,D,20180509,000000,24.82,24.84,24.75,24.84,74599,0
+WFC_Y.US,D,20180510,000000,24.84,24.87,24.78,24.8,72299,0
+WFC_Y.US,D,20180511,000000,24.83,24.98,24.76,24.98,317060,0
+WFC_Y.US,D,20180514,000000,24.96,25,24.92,24.97,75480,0
+WFC_Y.US,D,20180515,000000,24.91,24.96,24.8201,24.83,125154,0
+WFC_Y.US,D,20180516,000000,24.88,24.91,24.84,24.9,80692,0
+WFC_Y.US,D,20180517,000000,24.89,24.9,24.83,24.83,62468,0
+WFC_Y.US,D,20180518,000000,24.87,24.91,24.82,24.87,77732,0
+WFC_Y.US,D,20180521,000000,24.94,24.97,24.89,24.9,65087,0
+WFC_Y.US,D,20180522,000000,24.91,24.94,24.82,24.9,90496,0
+WFC_Y.US,D,20180523,000000,24.88,24.96,24.88,24.95,58328,0
+WFC_Y.US,D,20180524,000000,24.97,25.2,24.95,25.2,109921,0
+WFC_Y.US,D,20180525,000000,25.2,25.28,25.13,25.14,59785,0
+WFC_Y.US,D,20180529,000000,25.15,25.2,25.09,25.2,52191,0
+WFC_Y.US,D,20180530,000000,24.855,24.94,24.8534,24.88,85966,0
+WFC_Y.US,D,20180531,000000,24.91,24.99,24.8627,24.98,104943,0
+WFC_Y.US,D,20180601,000000,24.97,25.11,24.97,25.09,43809,0
+WFC_Y.US,D,20180604,000000,25.11,25.17,25.05,25.12,78280,0
+WFC_Y.US,D,20180605,000000,25.09,25.24,25.09,25.22,57340,0
+WFC_Y.US,D,20180606,000000,25.24,25.24,25.16,25.23,41167,0
+WFC_Y.US,D,20180607,000000,25.27,25.27,25.18,25.27,42573,0
+WFC_Y.US,D,20180608,000000,25.27,25.27,25.1975,25.24,42451,0
+WFC_Y.US,D,20180611,000000,25.27,25.27,25.2,25.23,44011,0
+WFC_Y.US,D,20180612,000000,25.19,25.2099,25.095,25.15,59481,0
+WFC_Y.US,D,20180613,000000,25.16,25.16,25.0573,25.08,37374,0
+WFC_Y.US,D,20180614,000000,25.05,25.18,25.05,25.17,20112,0
+WFC_Y.US,D,20180615,000000,25.21,25.23,25.14,25.14,36121,0
+WFC_Y.US,D,20180618,000000,25.16,25.18,25.1265,25.15,42997,0
+WFC_Y.US,D,20180619,000000,25.15,25.23,25.14,25.18,47636,0
+WFC_Y.US,D,20180620,000000,25.22,25.235,25.15,25.2,33294,0
+WFC_Y.US,D,20180621,000000,25.2,25.2,25.14,25.141,23400,0
+WFC_Y.US,D,20180622,000000,25.11,25.2,25.11,25.18,28899,0
+WFC_Y.US,D,20180625,000000,25.19,25.25,25.16,25.25,31127,0
+WFC_Y.US,D,20180626,000000,25.24,25.24,25.1216,25.19,33453,0
+WFC_Y.US,D,20180627,000000,25.17,25.18,25.13,25.15,23872,0
+WFC_Y.US,D,20180628,000000,25.18,25.19,25.12,25.19,14630,0
+WFC_Y.US,D,20180629,000000,25.2,25.25,25.17,25.17,50059,0
+WFC_Y.US,D,20180702,000000,25.21,25.31,25.16,25.23,94558,0
+WFC_Y.US,D,20180703,000000,25.29,25.3399,25.23,25.25,37207,0
+WFC_Y.US,D,20180705,000000,25.31,25.34,25.25,25.3,58750,0
+WFC_Y.US,D,20180706,000000,25.3,25.44,25.3,25.36,34980,0
+WFC_Y.US,D,20180709,000000,25.42,25.42,25.3,25.35,49379,0
+WFC_Y.US,D,20180710,000000,25.37,25.45,25.31,25.45,33124,0
+WFC_Y.US,D,20180711,000000,25.3985,25.44,25.36,25.39,50179,0
+WFC_Y.US,D,20180712,000000,25.39,25.4,25.1214,25.16,236505,0
+WFC_Y.US,D,20180713,000000,25.19,25.19,25.0214,25.07,144644,0
+WFC_Y.US,D,20180716,000000,25.08,25.08,24.99,24.99,144393,0
+WFC_Y.US,D,20180717,000000,24.99,25.04,24.945,25.02,81068,0
+WFC_Y.US,D,20180718,000000,25.02,25.09,25.01,25.08,64354,0
+WFC_Y.US,D,20180719,000000,25.05,25.09,25.02,25.05,38181,0
+WFC_Y.US,D,20180720,000000,25.06,25.25,25.06,25.23,88314,0
+WFC_Y.US,D,20180723,000000,25.2,25.2,25.12,25.2,56038,0
+WFC_Y.US,D,20180724,000000,25.19,25.32,25.12,25.25,84093,0
+WFC_Y.US,D,20180725,000000,25.298,25.298,25.1301,25.16,69595,0
+WFC_Y.US,D,20180726,000000,25.14,25.2032,25.13,25.15,245177,0
+WFC_Y.US,D,20180727,000000,25.19,25.21,25.09,25.09,46957,0
+WFC_Y.US,D,20180730,000000,25.1,25.11,25.05,25.05,57027,0
+WFC_Y.US,D,20180731,000000,25.06,25.16,25.06,25.16,80300,0
+WFC_Y.US,D,20180801,000000,25.1246,25.1246,25.06,25.09,285131,0
+WFC_Y.US,D,20180802,000000,25.07,25.11,25.02,25.06,74058,0
+WFC_Y.US,D,20180803,000000,25.0999,25.12,25.08,25.11,26642,0
+WFC_Y.US,D,20180806,000000,25.14,25.16,25.08,25.11,62375,0
+WFC_Y.US,D,20180807,000000,25.08,25.14,25.0627,25.12,68789,0
+WFC_Y.US,D,20180808,000000,25.117,25.18,25.1,25.15,59946,0
+WFC_Y.US,D,20180809,000000,25.15,25.25,25.08,25.25,86950,0
+WFC_Y.US,D,20180810,000000,25.28,25.28,25.13,25.19,64738,0
+WFC_Y.US,D,20180813,000000,25.2,25.2,25.1301,25.2,26149,0
+WFC_Y.US,D,20180814,000000,25.2007,25.25,25.18,25.25,11837,0
+WFC_Y.US,D,20180815,000000,25.23,25.26,25.1868,25.1868,24465,0
+WFC_Y.US,D,20180816,000000,25.2,25.26,25.2,25.26,22193,0
+WFC_Y.US,D,20180817,000000,25.22,25.32,25.22,25.32,65258,0
+WFC_Y.US,D,20180820,000000,25.329,25.38,25.329,25.38,27144,0
+WFC_Y.US,D,20180821,000000,25.32,25.38,25.32,25.37,27441,0
+WFC_Y.US,D,20180822,000000,25.32,25.39,25.32,25.38,40065,0
+WFC_Y.US,D,20180823,000000,25.34,25.41,25.34,25.4,40979,0
+WFC_Y.US,D,20180824,000000,25.4,25.5,25.3882,25.49,49054,0
+WFC_Y.US,D,20180827,000000,25.49,25.5,25.4101,25.5,46089,0
+WFC_Y.US,D,20180828,000000,25.47,25.57,25.4404,25.53,68532,0
+WFC_Y.US,D,20180829,000000,25.48,25.57,25.48,25.55,88791,0
+WFC_Y.US,D,20180830,000000,25.21,25.28,25.1729,25.27,71733,0
+WFC_Y.US,D,20180831,000000,25.33,25.35,25.2501,25.35,35358,0
+WFC_Y.US,D,20180904,000000,25.35,25.39,25.3,25.3,396069,0
+WFC_Y.US,D,20180905,000000,25.32,25.32,25.19,25.26,99150,0
+WFC_Y.US,D,20180906,000000,25.25,25.25,25.18,25.21,47669,0
+WFC_Y.US,D,20180907,000000,25.16,25.177,25.1,25.13,39787,0
+WFC_Y.US,D,20180910,000000,25.19,25.19,25.1,25.19,64386,0
+WFC_Y.US,D,20180911,000000,25.1354,25.2,25.1354,25.14,78207,0
+WFC_Y.US,D,20180912,000000,25.22,25.22,25.13,25.13,39177,0
+WFC_Y.US,D,20180913,000000,25.16,25.17,25.12,25.15,36909,0
+WFC_Y.US,D,20180914,000000,25.13,25.2,25.1,25.2,31648,0
+WFC_Y.US,D,20180917,000000,25.2,25.24,25.1,25.1,124940,0
+WFC_Y.US,D,20180918,000000,25.1,25.15,25.05,25.13,118381,0
+WFC_Y.US,D,20180919,000000,25.08,25.09,24.95,24.95,170328,0
+WFC_Y.US,D,20180920,000000,24.94,24.99,24.87,24.92,68565,0
+WFC_Y.US,D,20180921,000000,24.97,24.97,24.9,24.94,40224,0
+WFC_Y.US,D,20180924,000000,24.96,24.98,24.9149,24.93,159450,0
+WFC_Y.US,D,20180925,000000,24.96,25,24.8632,24.88,80113,0
+WFC_Y.US,D,20180926,000000,24.88,24.9699,24.88,24.96,54211,0
+WFC_Y.US,D,20180927,000000,24.98,24.98,24.93,24.96,73538,0
+WFC_Y.US,D,20180928,000000,24.99,25.01,24.9607,25,88068,0
+WFC_Y.US,D,20181001,000000,25,25,24.76,24.87,114257,0
+WFC_Y.US,D,20181002,000000,24.86,24.96,24.83,24.85,58838,0
+WFC_Y.US,D,20181003,000000,24.89,24.89,24.6,24.67,52766,0
+WFC_Y.US,D,20181004,000000,24.59,24.6,24.27,24.31,113895,0
+WFC_Y.US,D,20181005,000000,24.26,24.45,24.17,24.24,77893,0
+WFC_Y.US,D,20181008,000000,24.28,24.33,24.09,24.14,79044,0
+WFC_Y.US,D,20181009,000000,24.25,24.35,24.191,24.35,86351,0
+WFC_Y.US,D,20181010,000000,24.33,24.3413,24.19,24.29,91041,0
+WFC_Y.US,D,20181011,000000,24.29,24.39,24.1683,24.37,69279,0
+WFC_Y.US,D,20181012,000000,24.37,24.4,24.226,24.36,84064,0
+WFC_Y.US,D,20181015,000000,24.3,24.49,24.25,24.47,68423,0
+WFC_Y.US,D,20181016,000000,24.54,24.58,24.46,24.47,58814,0
+WFC_Y.US,D,20181017,000000,24.49,24.55,24.44,24.5,37586,0
+WFC_Y.US,D,20181018,000000,24.43,24.54,24.43,24.48,37017,0
+WFC_Y.US,D,20181019,000000,24.5,24.71,24.5,24.64,93635,0
+WFC_Y.US,D,20181022,000000,24.7,24.74,24.62,24.7201,56864,0
+WFC_Y.US,D,20181023,000000,24.74,24.75,24.6257,24.74,54231,0
+WFC_Y.US,D,20181024,000000,24.69,24.9,24.69,24.82,144683,0
+WFC_Y.US,D,20181025,000000,24.77,24.92,24.77,24.81,87732,0
+WFC_Y.US,D,20181026,000000,24.79,24.86,24.75,24.8,62354,0
+WFC_Y.US,D,20181029,000000,24.84,24.89,24.8,24.85,26546,0
+WFC_Y.US,D,20181030,000000,24.83,24.85,24.71,24.71,78661,0
+WFC_Y.US,D,20181031,000000,24.79,24.88,24.75,24.85,69573,0
+WFC_Y.US,D,20181101,000000,24.8,24.8227,24.76,24.7877,51932,0
+WFC_Y.US,D,20181102,000000,24.78,24.79,24.67,24.67,34170,0
+WFC_Y.US,D,20181105,000000,24.65,24.72,24.65,24.72,16256,0
+WFC_Y.US,D,20181106,000000,24.7,24.7773,24.6616,24.7,22244,0
+WFC_Y.US,D,20181107,000000,24.76,24.83,24.71,24.71,49825,0
+WFC_Y.US,D,20181108,000000,24.75,24.781,24.71,24.7497,40433,0
+WFC_Y.US,D,20181109,000000,24.72,24.7699,24.7,24.72,48372,0
+WFC_Y.US,D,20181112,000000,24.7156,24.7299,24.68,24.72,36922,0
+WFC_Y.US,D,20181113,000000,24.6752,24.74,24.6752,24.71,39059,0
+WFC_Y.US,D,20181114,000000,24.7,24.73,24.6601,24.69,23921,0
+WFC_Y.US,D,20181115,000000,24.69,24.69,24.53,24.56,43732,0
+WFC_Y.US,D,20181116,000000,24.55,24.7,24.54,24.66,38309,0
+WFC_Y.US,D,20181119,000000,24.66,24.7,24.61,24.66,38143,0
+WFC_Y.US,D,20181120,000000,24.56,24.58,24.43,24.48,62079,0
+WFC_Y.US,D,20181121,000000,24.49,24.64,24.49,24.63,19459,0
+WFC_Y.US,D,20181123,000000,24.54,24.63,24.54,24.58,5917,0
+WFC_Y.US,D,20181126,000000,24.66,24.71,24.57,24.57,42087,0
+WFC_Y.US,D,20181127,000000,24.57,24.6499,24.57,24.64,37542,0
+WFC_Y.US,D,20181128,000000,24.64,24.83,24.58,24.8,103084,0
+WFC_Y.US,D,20181129,000000,24.55,24.5595,24.3373,24.3373,57950,0
+WFC_Y.US,D,20181130,000000,24.37,24.37,24.1523,24.16,134407,0
+WFC_Y.US,D,20181203,000000,24.23,24.24,24.08,24.2,107882,0
+WFC_Y.US,D,20181204,000000,24.15,24.2,24.01,24.17,66663,0
+WFC_Y.US,D,20181206,000000,24.17,24.17,23.8428,23.88,192733,0
+WFC_Y.US,D,20181207,000000,23.93,24.01,23.84,23.869,130719,0
+WFC_Y.US,D,20181210,000000,23.93,23.97,23.9,23.958,90127,0
+WFC_Y.US,D,20181211,000000,24.14,24.14,23.86,23.86,72465,0
+WFC_Y.US,D,20181212,000000,23.95,24.03,23.87,23.87,81697,0
+WFC_Y.US,D,20181213,000000,23.95,23.97,23.7701,23.84,65535,0
+WFC_Y.US,D,20181214,000000,23.74,23.83,23.68,23.83,54903,0
+WFC_Y.US,D,20181217,000000,23.87,23.87,23.7462,23.79,110915,0
+WFC_Y.US,D,20181218,000000,23.82,23.82,23.54,23.56,76751,0
+WFC_Y.US,D,20181219,000000,23.82,23.82,23.44,23.46,119168,0
+WFC_Y.US,D,20181220,000000,23.54,23.54,23.16,23.32,76250,0
+WFC_Y.US,D,20181221,000000,23.32,23.32,23.16,23.16,67515,0
+WFC_Y.US,D,20181224,000000,23.15,23.2457,22.76,23.16,72836,0
+WFC_Y.US,D,20181226,000000,23,23.25,22.97,23.15,123275,0
+WFC_Y.US,D,20181227,000000,23.02,23.16,22.91,22.96,140676,0
+WFC_Y.US,D,20181228,000000,22.95,23.3225,22.95,23.165,205152,0
+WFC_Y.US,D,20181231,000000,23.38,23.51,23.23,23.5,137754,0
+WFC_Y.US,D,20190102,000000,23.46,23.89,23.4199,23.88,91794,0
+WFC_Y.US,D,20190103,000000,23.88,23.93,23.67,23.93,84906,0
+WFC_Y.US,D,20190104,000000,23.99,24.39,23.94,24.38,82888,0
+WFC_Y.US,D,20190107,000000,24.49,24.59,24.38,24.4268,71100,0
+WFC_Y.US,D,20190108,000000,24.57,24.57,24.224,24.35,58289,0
+WFC_Y.US,D,20190109,000000,24.4,24.4,24.26,24.26,47845,0
+WFC_Y.US,D,20190110,000000,24.2,24.44,24.135,24.43,62220,0
+WFC_Y.US,D,20190111,000000,24.42,24.62,24.31,24.6,79583,0
+WFC_Y.US,D,20190114,000000,24.46,24.57,24.35,24.36,66571,0
+WFC_Y.US,D,20190115,000000,24.39,24.44,24.27,24.31,152770,0
+WFC_Y.US,D,20190116,000000,24.34,24.34,24.15,24.2,90724,0
+WFC_Y.US,D,20190117,000000,24.23,24.3,24.16,24.23,47290,0
+WFC_Y.US,D,20190118,000000,24.33,24.45,24.22,24.43,185469,0
+WFC_Y.US,D,20190122,000000,24.44,24.54,24.348,24.4,117471,0
+WFC_Y.US,D,20190123,000000,24.4,24.5192,24.4,24.47,73044,0
+WFC_Y.US,D,20190124,000000,24.44,24.86,24.44,24.8,105457,0
+WFC_Y.US,D,20190125,000000,24.79,25.03,24.79,25.01,138189,0
+WFC_Y.US,D,20190128,000000,24.96,25.24,24.8778,25.24,114785,0
+WFC_Y.US,D,20190129,000000,25.2,25.34,24.94,25.06,146360,0
+WFC_Y.US,D,20190130,000000,25.05,25.085,24.96,25.05,95640,0
+WFC_Y.US,D,20190131,000000,25.04,25.055,24.8,24.82,311756,0
+WFC_Y.US,D,20190201,000000,24.94,24.98,24.8027,24.95,53836,0
+WFC_Y.US,D,20190204,000000,24.92,24.98,24.9,24.98,47365,0
+WFC_Y.US,D,20190205,000000,24.98,24.9907,24.9579,24.99,36768,0
+WFC_Y.US,D,20190206,000000,24.99,25.18,24.91,25.0824,103727,0
+WFC_Y.US,D,20190207,000000,24.99,25.0999,24.93,25,74083,0
+WFC_Y.US,D,20190208,000000,25,25.07,24.9666,25.04,97766,0
+WFC_Y.US,D,20190211,000000,24.98,25.17,24.92,25.16,79086,0
+WFC_Y.US,D,20190212,000000,25.06,25.15,24.98,25,321404,0
+WFC_Y.US,D,20190213,000000,25.04,25.06,25,25.02,113489,0
+WFC_Y.US,D,20190214,000000,25.02,25.04,24.99,25,107323,0
+WFC_Y.US,D,20190215,000000,25.0142,25.07,24.9801,25.07,77740,0
+WFC_Y.US,D,20190219,000000,25.1,25.1,24.98,24.99,94726,0
+WFC_Y.US,D,20190220,000000,25,25.15,24.99,25.12,122742,0
+WFC_Y.US,D,20190221,000000,25.09,25.18,25.05,25.15,82936,0
+WFC_Y.US,D,20190222,000000,25.2,25.24,25.1101,25.23,64904,0
+WFC_Y.US,D,20190225,000000,25.26,25.27,25.18,25.19,38017,0
+WFC_Y.US,D,20190226,000000,25.19,25.39,25.14,25.37,138894,0
+WFC_Y.US,D,20190227,000000,25.05,25.21,25.0278,25.15,124064,0
+WFC_Y.US,D,20190228,000000,25.21,25.27,25.01,25.01,289119,0
+WFC_Y.US,D,20190301,000000,25.04,25.13,25,25.03,179600,0
+WFC_Y.US,D,20190304,000000,25.06,25.11,25.01,25.09,62720,0
+WFC_Y.US,D,20190305,000000,25.11,25.14,25.07,25.14,68679,0
+WFC_Y.US,D,20190306,000000,25.14,25.25,25.1,25.2,67197,0
+WFC_Y.US,D,20190307,000000,25.22,25.25,25.12,25.13,191031,0
+WFC_Y.US,D,20190308,000000,25.1,25.19,25.1,25.19,25745,0
+WFC_Y.US,D,20190311,000000,25.15,25.27,25.14,25.27,48208,0
+WFC_Y.US,D,20190312,000000,25.27,25.35,25.26,25.31,36397,0
+WFC_Y.US,D,20190313,000000,25.34,25.42,25.287,25.41,50527,0
+WFC_Y.US,D,20190314,000000,25.43,25.44,25.327,25.399,61898,0
+WFC_Y.US,D,20190315,000000,25.46,25.5,25.3754,25.5,69019,0
+WFC_Y.US,D,20190318,000000,25.48,25.5,25.38,25.41,38684,0
+WFC_Y.US,D,20190319,000000,25.45,25.45,25.27,25.28,34720,0
+WFC_Y.US,D,20190320,000000,25.27,25.37,25.15,25.37,56403,0
+WFC_Y.US,D,20190321,000000,25.21,25.41,25.21,25.3683,37721,0
+WFC_Y.US,D,20190322,000000,25.31,25.48,25.26,25.46,38705,0
+WFC_Y.US,D,20190325,000000,25.4081,25.42,25.283,25.35,40553,0
+WFC_Y.US,D,20190326,000000,25.34,25.34,25.25,25.25,50741,0
+WFC_Y.US,D,20190327,000000,25.3024,25.78,25.3024,25.74,255941,0
+WFC_Y.US,D,20190328,000000,25.74,25.78,25.64,25.7,205938,0
+WFC_Y.US,D,20190329,000000,25.67,25.67,25.26,25.3,461802,0
+WFC_Y.US,D,20190401,000000,25.38,25.49,25.35,25.46,88841,0
+WFC_Y.US,D,20190402,000000,25.42,25.51,25.41,25.5,38125,0
+WFC_Y.US,D,20190403,000000,25.53,25.54,25.46,25.5,67303,0
+WFC_Y.US,D,20190404,000000,25.4915,25.55,25.46,25.55,67905,0
+WFC_Y.US,D,20190405,000000,25.56,25.58,25.51,25.58,27639,0
+WFC_Y.US,D,20190408,000000,25.6,25.6,25.53,25.56,23570,0
+WFC_Y.US,D,20190409,000000,25.54,25.54,25.4342,25.46,30789,0
+WFC_Y.US,D,20190410,000000,25.44,25.49,25.4201,25.49,30175,0
+WFC_Y.US,D,20190411,000000,25.47,25.53,25.4401,25.52,32502,0
+WFC_Y.US,D,20190412,000000,25.52,25.59,25.51,25.59,18680,0
+WFC_Y.US,D,20190415,000000,25.55,25.64,25.5307,25.62,42465,0
+WFC_Y.US,D,20190416,000000,25.62,25.66,25.57,25.61,39706,0
+WFC_Y.US,D,20190417,000000,25.62,25.62,25.57,25.62,38981,0
+WFC_Y.US,D,20190418,000000,25.62,25.67,25.57,25.67,45438,0
+WFC_Y.US,D,20190422,000000,25.63,25.681,25.6,25.6501,42499,0
+WFC_Y.US,D,20190423,000000,25.61,25.67,25.59,25.6595,59426,0
+WFC_Y.US,D,20190424,000000,25.6,25.74,25.6,25.7,29274,0
+WFC_Y.US,D,20190425,000000,25.6664,25.71,25.61,25.71,30723,0
+WFC_Y.US,D,20190426,000000,25.71,25.93,25.67,25.85,110399,0
+WFC_Y.US,D,20190429,000000,25.84,25.98,25.84,25.94,110887,0
+WFC_Y.US,D,20190430,000000,25.8,25.8,25.62,25.62,301282,0
+WFC_Y.US,D,20190501,000000,25.64,25.76,25.63,25.75,84965,0
+WFC_Y.US,D,20190502,000000,25.73,25.76,25.6863,25.75,20641,0
+WFC_Y.US,D,20190503,000000,25.75,25.75,25.63,25.715,34760,0
+WFC_Y.US,D,20190506,000000,25.62,25.73,25.62,25.7,20326,0
+WFC_Y.US,D,20190507,000000,25.67,25.71,25.64,25.64,43193,0
+WFC_Y.US,D,20190508,000000,25.64,25.68,25.61,25.67,42307,0
+WFC_Y.US,D,20190509,000000,25.67,25.67,25.55,25.64,62326,0
+WFC_Y.US,D,20190510,000000,25.66,25.68,25.59,25.657,22477,0
+WFC_Y.US,D,20190513,000000,25.6,25.65,25.56,25.61,46674,0
+WFC_Y.US,D,20190514,000000,25.61,25.65,25.599,25.6,50419,0
+WFC_Y.US,D,20190515,000000,25.6,25.74,25.6,25.74,49959,0
+WFC_Y.US,D,20190516,000000,25.68,25.79,25.68,25.72,30210,0
+WFC_Y.US,D,20190517,000000,25.72,25.7299,25.59,25.65,81504,0
+WFC_Y.US,D,20190520,000000,25.63,25.69,25.55,25.6172,107290,0
+WFC_Y.US,D,20190521,000000,25.62,25.67,25.5832,25.64,43134,0
+WFC_Y.US,D,20190522,000000,25.66,25.73,25.64,25.6959,52632,0
+WFC_Y.US,D,20190523,000000,25.71,25.71,25.66,25.71,18485,0
+WFC_Y.US,D,20190524,000000,25.71,25.7321,25.66,25.7,25985,0
+WFC_Y.US,D,20190528,000000,25.74,25.79,25.7,25.76,33217,0
+WFC_Y.US,D,20190529,000000,25.735,25.86,25.7273,25.85,44692,0
+WFC_Y.US,D,20190530,000000,25.58,25.58,25.42,25.53,69612,0
+WFC_Y.US,D,20190531,000000,25.53,25.53,25.38,25.38,183992,0
+WFC_Y.US,D,20190603,000000,25.44,25.47,25.4,25.44,54484,0
+WFC_Y.US,D,20190604,000000,25.449,25.5428,25.43,25.52,46577,0
+WFC_Y.US,D,20190605,000000,25.54,25.55,25.46,25.55,35306,0
+WFC_Y.US,D,20190606,000000,25.535,25.65,25.52,25.64,41832,0
+WFC_Y.US,D,20190607,000000,25.63,25.68,25.63,25.64,25407,0
+WFC_Y.US,D,20190610,000000,25.7,25.73,25.642,25.7,63741,0
+WFC_Y.US,D,20190611,000000,25.6988,25.6988,25.58,25.58,65362,0
+WFC_Y.US,D,20190612,000000,25.63,25.64,25.55,25.58,63620,0
+WFC_Y.US,D,20190613,000000,25.63,25.7,25.5805,25.7,37893,0
+WFC_Y.US,D,20190614,000000,25.7,25.7,25.59,25.62,46690,0
+WFC_Y.US,D,20190617,000000,25.68,25.83,25.6491,25.82,59429,0
+WFC_Y.US,D,20190618,000000,25.7847,25.83,25.68,25.75,73180,0
+WFC_Y.US,D,20190619,000000,25.77,25.78,25.69,25.7,37191,0
+WFC_Y.US,D,20190620,000000,25.75,25.81,25.75,25.8,58002,0
+WFC_Y.US,D,20190621,000000,25.7896,25.83,25.72,25.809,32583,0
+WFC_Y.US,D,20190624,000000,25.82,25.82,25.7615,25.8,22553,0
+WFC_Y.US,D,20190625,000000,25.83,25.83,25.7352,25.78,20840,0
+WFC_Y.US,D,20190626,000000,25.8,25.83,25.72,25.82,189191,0
+WFC_Y.US,D,20190627,000000,25.81,25.82,25.7401,25.8,63809,0
+WFC_Y.US,D,20190628,000000,25.78,25.78,25.6,25.61,87776,0
+WFC_Y.US,D,20190701,000000,25.76,25.76,25.65,25.66,18582,0
+WFC_Y.US,D,20190702,000000,25.65,25.76,25.61,25.76,49690,0
+WFC_Y.US,D,20190703,000000,25.77,25.82,25.7439,25.82,37438,0
+WFC_Y.US,D,20190705,000000,25.77,25.77,25.69,25.76,16215,0
+WFC_Y.US,D,20190708,000000,25.74,25.81,25.69,25.81,12256,0
+WFC_Y.US,D,20190709,000000,25.7515,25.83,25.7515,25.82,26784,0
+WFC_Y.US,D,20190710,000000,25.8084,25.85,25.78,25.85,86713,0
+WFC_Y.US,D,20190711,000000,25.82,25.891,25.8,25.82,33054,0
+WFC_Y.US,D,20190712,000000,25.837,25.8965,25.8067,25.866,37529,0
+WFC_Y.US,D,20190715,000000,25.9,25.98,25.86,25.93,34771,0
+WFC_Y.US,D,20190716,000000,25.94,26.01,25.8801,26.01,33580,0
+WFC_Y.US,D,20190717,000000,26,26.11,25.9374,26.1,40284,0
+WFC_Y.US,D,20190718,000000,26.12,26.2,26.08,26.18,26334,0
+WFC_Y.US,D,20190719,000000,26.26,26.33,26.2,26.21,48741,0
+WFC_Y.US,D,20190722,000000,26.2,26.3,26.2,26.26,51800,0
+WFC_Y.US,D,20190723,000000,26.31,26.31,26.155,26.22,67521,0
+WFC_Y.US,D,20190724,000000,26.25,26.47,26.1921,26.41,48210,0
+WFC_Y.US,D,20190725,000000,26.35,26.48,26.16,26.23,35505,0
+WFC_Y.US,D,20190726,000000,26.2695,26.33,26.23,26.275,11095,0
+WFC_Y.US,D,20190729,000000,26.29,26.49,26.28,26.49,46310,0
+WFC_Y.US,D,20190730,000000,26.47,26.49,26.39,26.47,49785,0
+WFC_Y.US,D,20190731,000000,26.39,26.43,26.29,26.32,57477,0
+WFC_Y.US,D,20190801,000000,26.33,26.47,26.33,26.3854,95828,0
+WFC_Y.US,D,20190802,000000,26.32,26.46,26.21,26.46,49843,0
+WFC_Y.US,D,20190805,000000,26.3,26.3,26.1001,26.2,30018,0
+WFC_Y.US,D,20190806,000000,26.16,26.227,26.07,26.18,20715,0
+WFC_Y.US,D,20190807,000000,26,26.19,26,26.09,19132,0
+WFC_Y.US,D,20190808,000000,26.19,26.2,26.1,26.19,19906,0
+WFC_Y.US,D,20190809,000000,26.18,26.32,26.17,26.31,49606,0
+WFC_Y.US,D,20190812,000000,26.25,26.32,26.2409,26.32,17389,0
+WFC_Y.US,D,20190813,000000,26.34,26.4,26.3084,26.4,22192,0
+WFC_Y.US,D,20190814,000000,26.29,26.555,26.26,26.49,45035,0
+WFC_Y.US,D,20190815,000000,26.4013,26.6069,26.4013,26.57,39788,0
+WFC_Y.US,D,20190816,000000,26.53,26.73,26.31,26.31,59440,0
+WFC_Y.US,D,20190819,000000,26.43,26.55,26.43,26.47,33782,0
+WFC_Y.US,D,20190820,000000,26.51,26.7,26.4706,26.68,34935,0
+WFC_Y.US,D,20190821,000000,26.68,26.8,26.61,26.78,19327,0
+WFC_Y.US,D,20190822,000000,26.78,26.94,26.75,26.91,25384,0
+WFC_Y.US,D,20190823,000000,26.85,26.96,26.8257,26.96,24178,0
+WFC_Y.US,D,20190826,000000,26.9011,26.9414,26.69,26.75,42142,0
+WFC_Y.US,D,20190827,000000,26.75,26.99,26.72,26.97,59288,0
+WFC_Y.US,D,20190828,000000,26.97,27.15,26.9,27.09,55391,0
+WFC_Y.US,D,20190829,000000,26.8,26.83,26.66,26.7,46493,0
+WFC_Y.US,D,20190830,000000,26.7,26.7,26.49,26.5,105422,0
+WFC_Y.US,D,20190903,000000,26.52,26.59,26.44,26.51,27137,0
+WFC_Y.US,D,20190904,000000,26.47,26.5,26.3899,26.41,58455,0
+WFC_Y.US,D,20190905,000000,26.44,26.44,26.35,26.435,109589,0
+WFC_Y.US,D,20190906,000000,26.44,26.51,26.34,26.51,92001,0
+WFC_Y.US,D,20190909,000000,26.52,26.59,26.485,26.54,75100,0
+WFC_Y.US,D,20190910,000000,26.5301,26.57,26.46,26.475,27775,0
+WFC_Y.US,D,20190911,000000,26.42,26.5,26.42,26.5,29419,0
+WFC_Y.US,D,20190912,000000,26.54,26.54,26.45,26.54,25650,0
+WFC_Y.US,D,20190913,000000,26.57,26.63,26.38,26.4,372672,0
+WFC_Y.US,D,20190916,000000,26.5,26.5,26.28,26.32,88191,0
+WFC_Y.US,D,20190917,000000,26.31,26.47,26.2877,26.47,133611,0
+WFC_Y.US,D,20190918,000000,26.43,26.67,26.43,26.65,282520,0
+WFC_Y.US,D,20190919,000000,26.7,26.7,26.57,26.67,374858,0
+WFC_Y.US,D,20190920,000000,26.62,26.69,26.62,26.69,197966,0
+WFC_Y.US,D,20190923,000000,26.69,26.86,26.69,26.85,231365,0
+WFC_Y.US,D,20190924,000000,26.85,26.98,26.8216,26.92,328873,0
+WFC_Y.US,D,20190925,000000,26.89,26.89,26.6785,26.74,155862,0
+WFC_Y.US,D,20190926,000000,26.7,26.7355,26.589,26.59,61881,0
+WFC_Y.US,D,20190927,000000,26.68,26.7,26.58,26.69,234788,0
+WFC_Y.US,D,20190930,000000,26.69,26.98,26.63,26.84,904558,0
+WFC_Y.US,D,20191001,000000,26.79,26.79,26.67,26.67,57724,0
+WFC_Y.US,D,20191002,000000,26.67,26.67,26.57,26.61,21430,0
+WFC_Y.US,D,20191003,000000,26.63,26.63,26.58,26.63,25636,0
+WFC_Y.US,D,20191004,000000,26.5833,26.6999,26.51,26.62,35495,0
+WFC_Y.US,D,20191007,000000,26.63,26.64,26.54,26.58,41419,0
+WFC_Y.US,D,20191008,000000,26.56,26.63,25.47,26.62,70083,0
+WFC_Y.US,D,20191009,000000,26.5828,26.62,26.55,26.55,40031,0
+WFC_Y.US,D,20191010,000000,26.55,26.62,26.55,26.6,46711,0
+WFC_Y.US,D,20191011,000000,26.61,26.67,26.54,26.65,118173,0
+WFC_Y.US,D,20191014,000000,26.65,26.73,26.63,26.72,22652,0
+WFC_Y.US,D,20191015,000000,26.73,26.75,26.63,26.68,36172,0
+WFC_Y.US,D,20191016,000000,26.66,26.79,26.66,26.72,46581,0
+WFC_Y.US,D,20191017,000000,26.72,26.78,26.71,26.74,21933,0
+WFC_Y.US,D,20191018,000000,26.7861,26.82,26.727,26.75,43333,0
+WFC_Y.US,D,20191021,000000,26.8,26.8,26.7,26.7,25491,0
+WFC_Y.US,D,20191022,000000,26.71,26.7443,26.67,26.73,27633,0
+WFC_Y.US,D,20191023,000000,26.73,26.73,26.6805,26.7286,20815,0
+WFC_Y.US,D,20191024,000000,26.73,26.73,26.63,26.6396,126274,0
+WFC_Y.US,D,20191025,000000,26.6556,26.695,26.62,26.63,44722,0
+WFC_Y.US,D,20191028,000000,26.643,26.6437,26.5894,26.62,35501,0
+WFC_Y.US,D,20191029,000000,26.63,26.63,26.53,26.55,28932,0
+WFC_Y.US,D,20191030,000000,26.55,26.615,26.5,26.54,45800,0
+WFC_Y.US,D,20191031,000000,26.51,26.58,26.33,26.37,277185,0
+WFC_Y.US,D,20191101,000000,26.42,26.52,26.42,26.47,43088,0
+WFC_Y.US,D,20191104,000000,26.45,26.51,26.449,26.5,24902,0
+WFC_Y.US,D,20191105,000000,26.5,26.5,26.4,26.46,55917,0
+WFC_Y.US,D,20191106,000000,26.42,26.45,26.38,26.39,37512,0
+WFC_Y.US,D,20191107,000000,26.33,26.33,26.15,26.15,46583,0
+WFC_Y.US,D,20191108,000000,26.23,26.26,26.18,26.22,36035,0
+WFC_Y.US,D,20191111,000000,26.27,26.27,26.19,26.23,20635,0
+WFC_Y.US,D,20191112,000000,26.25,26.31,26.18,26.31,31781,0
+WFC_Y.US,D,20191113,000000,26.31,26.38,26.31,26.33,42470,0
+WFC_Y.US,D,20191114,000000,26.35,26.44,26.35,26.44,60407,0
+WFC_Y.US,D,20191115,000000,26.44,26.4683,26.39,26.39,19701,0
+WFC_Y.US,D,20191118,000000,26.4345,26.4345,26.31,26.33,36018,0
+WFC_Y.US,D,20191119,000000,26.33,26.38,26.33,26.34,19262,0
+WFC_Y.US,D,20191120,000000,26.35,26.3951,26.33,26.37,37527,0
+WFC_Y.US,D,20191121,000000,26.34,26.415,26.34,26.4079,12396,0
+WFC_Y.US,D,20191122,000000,26.35,26.43,26.35,26.36,12164,0
+WFC_Y.US,D,20191125,000000,26.3725,26.43,26.35,26.4,13583,0
+WFC_Y.US,D,20191126,000000,26.37,26.44,26.37,26.41,23091,0
+WFC_Y.US,D,20191127,000000,26.12,26.1224,26.04,26.0814,36662,0
+WFC_Y.US,D,20191129,000000,26.07,26.14,26.0698,26.1,52445,0
+WFC_Y.US,D,20191202,000000,26.07,26.0726,25.98,26.04,196633,0
+WFC_Y.US,D,20191203,000000,25.97,26.03,25.94,25.97,53279,0
+WFC_Y.US,D,20191204,000000,25.95,25.9718,25.87,25.92,95125,0
+WFC_Y.US,D,20191205,000000,25.94,25.95,25.9,25.95,34418,0
+WFC_Y.US,D,20191206,000000,25.92,25.96,25.9,25.96,25584,0
+WFC_Y.US,D,20191209,000000,25.95,26.05,25.94,26.01,34706,0
+WFC_Y.US,D,20191210,000000,26.01,26.04,25.97,26.04,56319,0
+WFC_Y.US,D,20191211,000000,26.01,26.18,26.01,26.14,131927,0
+WFC_Y.US,D,20191212,000000,26.19,26.2014,26.04,26.15,88157,0
+WFC_Y.US,D,20191213,000000,26.08,26.19,26.07,26.19,50286,0
+WFC_Y.US,D,20191216,000000,26.3,26.321,26.18,26.32,32241,0
+WFC_Y.US,D,20191217,000000,26.2697,26.35,26.2216,26.32,19462,0
+WFC_Y.US,D,20191218,000000,26.36,26.39,26.32,26.39,16246,0
+WFC_Y.US,D,20191219,000000,26.3703,26.43,26.3703,26.42,19629,0
+WFC_Y.US,D,20191220,000000,26.43,26.43,26.36,26.3921,21885,0
+WFC_Y.US,D,20191223,000000,26.3858,26.45,26.36,26.45,21551,0
+WFC_Y.US,D,20191224,000000,26.41,26.51,26.41,26.5,11784,0
+WFC_Y.US,D,20191226,000000,26.45,26.53,26.45,26.51,17168,0
+WFC_Y.US,D,20191227,000000,26.5299,26.56,26.46,26.56,15128,0
+WFC_Y.US,D,20191230,000000,26.56,26.57,26.48,26.54,27805,0
+WFC_Y.US,D,20191231,000000,26.4985,26.69,26.4985,26.69,70042,0
+WFC_Y.US,D,20200102,000000,26.67,26.92,26.6499,26.87,82721,0
+WFC_Y.US,D,20200103,000000,26.74,26.87,26.61,26.85,58356,0
+WFC_Y.US,D,20200106,000000,26.83,26.88,26.7807,26.84,35225,0
+WFC_Y.US,D,20200107,000000,26.75,26.75,26.56,26.57,87437,0
+WFC_Y.US,D,20200108,000000,26.6,26.6778,26.56,26.58,40348,0
+WFC_Y.US,D,20200109,000000,26.58,26.645,26.5301,26.61,25364,0
+WFC_Y.US,D,20200110,000000,26.6,26.69,26.54,26.69,28611,0
+WFC_Y.US,D,20200113,000000,26.65,26.74,26.65,26.74,27713,0
+WFC_Y.US,D,20200114,000000,26.7,26.73,26.6086,26.71,42661,0
+WFC_Y.US,D,20200115,000000,26.67,26.71,26.53,26.56,70765,0
+WFC_Y.US,D,20200116,000000,26.55,26.555,26.42,26.55,92284,0
+WFC_Y.US,D,20200117,000000,26.468,26.58,26.468,26.58,18849,0
+WFC_Y.US,D,20200121,000000,26.5162,26.59,26.5,26.59,22814,0
+WFC_Y.US,D,20200122,000000,26.55,26.64,26.53,26.63,37828,0
+WFC_Y.US,D,20200123,000000,26.56,26.62,26.5259,26.62,11814,0
+WFC_Y.US,D,20200124,000000,26.56,26.63,26.52,26.63,20911,0
+WFC_Y.US,D,20200127,000000,26.52,26.6,26.51,26.55,37745,0
+WFC_Y.US,D,20200128,000000,26.53,26.6,26.52,26.555,32071,0
+WFC_Y.US,D,20200129,000000,26.55,26.5742,26.53,26.56,45855,0
+WFC_Y.US,D,20200130,000000,26.52,26.55,26.45,26.46,104855,0
+WFC_Y.US,D,20200131,000000,26.46,26.57,26.44,26.5,225804,0
+WFC_Y.US,D,20200203,000000,26.53,26.57,26.5,26.57,24042,0
+WFC_Y.US,D,20200204,000000,26.57,26.63,26.5521,26.63,39910,0
+WFC_Y.US,D,20200205,000000,26.62,26.65,26.6,26.65,40919,0
+WFC_Y.US,D,20200206,000000,26.61,26.72,26.608,26.7,38626,0
+WFC_Y.US,D,20200207,000000,26.72,26.73,26.63,26.72,34893,0
+WFC_Y.US,D,20200210,000000,26.66,26.74,26.66,26.735,20323,0
+WFC_Y.US,D,20200211,000000,26.77,26.85,26.7482,26.84,26202,0
+WFC_Y.US,D,20200212,000000,26.76,26.85,26.75,26.75,31842,0
+WFC_Y.US,D,20200213,000000,26.73,26.84,26.73,26.774,31122,0
+WFC_Y.US,D,20200214,000000,26.74,26.79,26.74,26.78,21394,0
+WFC_Y.US,D,20200218,000000,26.75,26.82,26.74,26.7917,22355,0
+WFC_Y.US,D,20200219,000000,26.76,26.78,26.66,26.66,38008,0
+WFC_Y.US,D,20200220,000000,26.7,26.7088,26.65,26.7,27841,0
+WFC_Y.US,D,20200221,000000,26.68,26.7032,26.61,26.63,24265,0
+WFC_Y.US,D,20200224,000000,26.5,26.6393,26.45,26.45,59039,0
+WFC_Y.US,D,20200225,000000,26.48,26.5399,26.28,26.28,45188,0
+WFC_Y.US,D,20200226,000000,26.32,26.3944,26.25,26.31,46187,0
+WFC_Y.US,D,20200227,000000,25.8,25.9288,25.65,25.73,72370,0
+WFC_Y.US,D,20200228,000000,25.64,25.64,25.4,25.45,128882,0
+WFC_Y.US,D,20200302,000000,25.53,25.82,25.45,25.8,39745,0
+WFC_Y.US,D,20200303,000000,25.77,26.38,25.75,25.87,67341,0
+WFC_Y.US,D,20200304,000000,25.93,26.25,25.93,26.25,59824,0
+WFC_Y.US,D,20200305,000000,26.04,26.1985,25.95,26.08,37415,0
+WFC_Y.US,D,20200306,000000,25.86,25.975,25.65,25.85,43138,0
+WFC_Y.US,D,20200309,000000,25.45,25.5,24.24,25.29,154376,0
+WFC_Y.US,D,20200310,000000,25.45,25.69,25.36,25.67,121802,0
+WFC_Y.US,D,20200311,000000,25.41,25.57,25.3068,25.36,63202,0
+WFC_Y.US,D,20200312,000000,24.85,24.85,22.5,23.41,154540,0
+WFC_Y.US,D,20200313,000000,24.06,24.6,23.76,24.5,126357,0
+WFC_Y.US,D,20200316,000000,23.83,23.83,21.5,23.04,154429,0
+WFC_Y.US,D,20200317,000000,23.11,23.25,22.6525,23.08,136112,0
+WFC_Y.US,D,20200318,000000,22.6,22.6,18.65,19.32,203792,0
+WFC_Y.US,D,20200319,000000,19.45,21.9835,17.2836,21.2,977653,0
+WFC_Y.US,D,20200320,000000,21.2,22.79,21.01,21.28,230180,0
+WFC_Y.US,D,20200323,000000,21.22,21.22,19.456,20.35,463522,0
+WFC_Y.US,D,20200324,000000,21.5,22.3,21.3582,21.88,121906,0
+WFC_Y.US,D,20200325,000000,22.25,24.93,21.92,23.53,251333,0
+WFC_Y.US,D,20200326,000000,23.55,24.9,23.55,24.7,145750,0
+WFC_Y.US,D,20200327,000000,23.65,24.46,23.65,24,101823,0
+WFC_Y.US,D,20200330,000000,24.23,24.43,23.53,24.15,227355,0
+WFC_Y.US,D,20200331,000000,24.39,24.74,24.11,24.63,199792,0
+WFC_Y.US,D,20200401,000000,24.15,24.38,24.09,24.29,295281,0
+WFC_Y.US,D,20200402,000000,24.15,24.43,23.88,24.25,197510,0
+WFC_Y.US,D,20200403,000000,24.2,24.31,23.955,24.22,234133,0
+WFC_Y.US,D,20200406,000000,24.6,24.95,24.4702,24.84,115648,0
+WFC_Y.US,D,20200407,000000,25.07,25.35,24.75,25.27,162916,0
+WFC_Y.US,D,20200408,000000,25.27,25.5653,25.095,25.37,374006,0
+WFC_Y.US,D,20200409,000000,25.56,26.19,25.56,25.79,114873,0
+WFC_Y.US,D,20200413,000000,25.74,25.74,25.23,25.41,66430,0
+WFC_Y.US,D,20200414,000000,25.64,25.87,25.47,25.48,82703,0
+WFC_Y.US,D,20200415,000000,25.13,25.74,25.13,25.68,96072,0
+WFC_Y.US,D,20200416,000000,25.75,25.75,25.48,25.55,57244,0
+WFC_Y.US,D,20200417,000000,25.73,25.77,25.56,25.58,50965,0
+WFC_Y.US,D,20200420,000000,25.46,25.66,25.31,25.65,49781,0
+WFC_Y.US,D,20200421,000000,25.41,25.5,25.17,25.29,76804,0
+WFC_Y.US,D,20200422,000000,25.35,25.55,25.35,25.37,52819,0
+WFC_Y.US,D,20200423,000000,25.38,25.53,25.33,25.35,28500,0
+WFC_Y.US,D,20200424,000000,25.46,25.55,25.32,25.55,34671,0
+WFC_Y.US,D,20200427,000000,25.49,25.73,25.49,25.65,38377,0
+WFC_Y.US,D,20200428,000000,25.74,25.85,25.68,25.81,50050,0
+WFC_Y.US,D,20200429,000000,25.9,26.049,25.75,26,60236,0
+WFC_Y.US,D,20200430,000000,25.86,26.17,25.86,26.17,62231,0
+WFC_Y.US,D,20200501,000000,26,26.04,25.8262,26.01,26548,0
+WFC_Y.US,D,20200504,000000,25.97,26.07,25.93,26.06,53356,0
+WFC_Y.US,D,20200505,000000,26.11,26.11,25.91,25.91,67465,0
+WFC_Y.US,D,20200506,000000,26,26,25.84,25.9,43413,0
+WFC_Y.US,D,20200507,000000,25.951,26.06,25.9,25.9,38016,0
+WFC_Y.US,D,20200508,000000,25.99,26,25.94,26,15532,0
+WFC_Y.US,D,20200511,000000,25.95,26.03,25.91,26.02,26392,0
+WFC_Y.US,D,20200512,000000,26.03,26.03,25.93,25.97,24171,0
+WFC_Y.US,D,20200513,000000,25.95,25.95,25.6515,25.75,59897,0
+WFC_Y.US,D,20200514,000000,25.6,25.6,25.02,25.37,200918,0
+WFC_Y.US,D,20200515,000000,25.33,25.47,25.22,25.28,44080,0
+WFC_Y.US,D,20200518,000000,25.52,25.52,25.33,25.42,95610,0
+WFC_Y.US,D,20200519,000000,25.47,25.65,25.46,25.5,32407,0
+WFC_Y.US,D,20200520,000000,25.59,25.7,25.55,25.668,29109,0
+WFC_Y.US,D,20200521,000000,25.7,25.81,25.56,25.78,17082,0
+WFC_Y.US,D,20200522,000000,25.82,25.96,25.64,25.96,21970,0
+WFC_Y.US,D,20200526,000000,26.18,26.18,25.94,25.99,18357,0
+WFC_Y.US,D,20200527,000000,26.1198,26.14,25.98,26.14,35791,0
+WFC_Y.US,D,20200528,000000,25.86,25.96,25.72,25.94,38821,0
+WFC_Y.US,D,20200529,000000,25.92,25.98,25.83,25.88,58595,0
+WFC_Y.US,D,20200601,000000,25.86,25.91,25.83,25.83,35115,0
+WFC_Y.US,D,20200602,000000,25.83,25.91,25.83,25.91,73318,0
+WFC_Y.US,D,20200603,000000,25.91,26.01,25.8889,26.01,49422,0
+WFC_Y.US,D,20200604,000000,26,26.07,25.93,25.95,11747,0
+WFC_Y.US,D,20200605,000000,26.15,26.15,26,26.0201,19479,0
+WFC_Y.US,D,20200608,000000,25.95,26.16,25.95,26.16,20212,0
+WFC_Y.US,D,20200609,000000,26.13,26.14,26.05,26.14,25457,0
+WFC_Y.US,D,20200610,000000,26.14,26.14,26,26.12,26732,0
+WFC_Y.US,D,20200611,000000,25.9,25.94,25.48,25.53,43066,0
+WFC_Y.US,D,20200612,000000,25.74,26.01,25.5,25.5,46286,0
+WFC_Y.US,D,20200615,000000,25.42,25.8,25.3,25.58,39209,0
+WFC_Y.US,D,20200616,000000,25.76,25.85,25.6222,25.7142,17451,0
+WFC_Y.US,D,20200617,000000,25.8,25.91,25.68,25.86,24504,0
+WFC_Y.US,D,20200618,000000,25.86,25.97,25.7878,25.94,55747,0
+WFC_Y.US,D,20200619,000000,25.96,25.9682,25.7,25.7,27628,0
+WFC_Y.US,D,20200622,000000,25.82,25.82,25.53,25.55,73751,0
+WFC_Y.US,D,20200623,000000,25.55,25.62,25.52,25.55,66621,0
+WFC_Y.US,D,20200624,000000,25.55,25.62,25.41,25.53,24513,0
+WFC_Y.US,D,20200625,000000,25.54,25.6,25.4562,25.54,13396,0
+WFC_Y.US,D,20200626,000000,25.52,25.52,25.3,25.33,54866,0
+WFC_Y.US,D,20200629,000000,25.4,25.43,25.22,25.22,69297,0
+WFC_Y.US,D,20200630,000000,25.29,25.36,25.09,25.36,74004,0
+WFC_Y.US,D,20200701,000000,25.35,25.45,25.3,25.39,39289,0
+WFC_Y.US,D,20200702,000000,25.42,25.5599,25.42,25.53,26018,0
+WFC_Y.US,D,20200706,000000,25.53,25.581,25.41,25.54,19298,0
+WFC_Y.US,D,20200707,000000,25.57,25.57,25.37,25.42,15940,0
+WFC_Y.US,D,20200708,000000,25.53,25.59,25.46,25.59,27265,0
+WFC_Y.US,D,20200709,000000,25.49,25.61,25.46,25.57,37220,0
+WFC_Y.US,D,20200710,000000,25.57,25.58,25.47,25.58,52070,0
+WFC_Y.US,D,20200713,000000,25.55,25.64,25.46,25.48,29848,0
+WFC_Y.US,D,20200714,000000,25.4,25.42,25.26,25.28,47767,0
+WFC_Y.US,D,20200715,000000,25.36,25.41,25.3,25.39,21779,0
+WFC_Y.US,D,20200716,000000,25.41,25.53,25.41,25.5,43420,0
+WFC_Y.US,D,20200717,000000,25.51,25.5572,25.42,25.53,29063,0
+WFC_Y.US,D,20200720,000000,25.502,25.502,25.39,25.45,41305,0
+WFC_Y.US,D,20200721,000000,25.54,25.73,25.54,25.72,37607,0
+WFC_Y.US,D,20200722,000000,25.71,25.71,25.54,25.58,28117,0
+WFC_Y.US,D,20200723,000000,25.6,25.7499,25.598,25.72,82942,0
+WFC_Y.US,D,20200724,000000,25.71,25.71,25.53,25.53,62141,0
+WFC_Y.US,D,20200727,000000,25.53,25.68,25.5,25.57,34210,0
+WFC_Y.US,D,20200728,000000,25.5,25.72,25.5,25.67,91125,0
+WFC_Y.US,D,20200729,000000,25.67,25.74,25.55,25.72,60540,0
+WFC_Y.US,D,20200730,000000,25.63,25.82,25.63,25.78,43755,0
+WFC_Y.US,D,20200731,000000,25.82,26.06,25.76,25.93,89033,0
+WFC_Y.US,D,20200803,000000,25.99,26.08,25.86,26.03,45392,0
+WFC_Y.US,D,20200804,000000,26,26.03,25.82,25.92,39764,0
+WFC_Y.US,D,20200805,000000,26.02,26.12,25.98,26.0599,26572,0
+WFC_Y.US,D,20200806,000000,26.07,26.07,25.9555,26.03,15352,0
+WFC_Y.US,D,20200807,000000,26.01,26.04,25.96,26.04,15130,0
+WFC_Y.US,D,20200810,000000,26.03,26.13,25.95,26.04,35311,0
+WFC_Y.US,D,20200811,000000,26.12,26.14,26.05,26.13,22758,0
+WFC_Y.US,D,20200812,000000,26.13,26.32,26.05,26.27,38664,0
+WFC_Y.US,D,20200813,000000,26.35,26.39,26.251,26.31,33041,0
+WFC_Y.US,D,20200814,000000,26.36,26.39,26.26,26.26,41294,0
+WFC_Y.US,D,20200817,000000,26.3,26.38,26.3,26.38,25384,0
+WFC_Y.US,D,20200818,000000,26.4,26.63,26.38,26.63,39557,0
+WFC_Y.US,D,20200819,000000,26.66,26.75,26.63,26.68,17215,0
+WFC_Y.US,D,20200820,000000,26.74,26.87,26.74,26.87,24772,0
+WFC_Y.US,D,20200821,000000,26.77,26.95,26.77,26.8752,13524,0
+WFC_Y.US,D,20200824,000000,26.93,26.93,26.87,26.87,37629,0
+WFC_Y.US,D,20200825,000000,26.8702,26.89,26.83,26.855,27894,0
+WFC_Y.US,D,20200826,000000,26.81,26.965,26.81,26.88,37784,0
+WFC_Y.US,D,20200827,000000,26.93,27.02,26.87,27,37765,0
+WFC_Y.US,D,20200828,000000,26.75,26.75,26.5837,26.73,22211,0
+WFC_Y.US,D,20200831,000000,26.61,26.84,26.53,26.84,59909,0
+WFC_Y.US,D,20200901,000000,26.7,26.79,26.65,26.77,25264,0
+WFC_Y.US,D,20200902,000000,26.76,26.76,26.6,26.7,33967,0
+WFC_Y.US,D,20200903,000000,26.61,26.6605,26.46,26.52,26523,0
+WFC_Y.US,D,20200904,000000,26.55,26.6,26.25,26.54,29316,0
+WFC_Y.US,D,20200908,000000,26.31,26.36,26.21,26.23,24932,0
+WFC_Y.US,D,20200909,000000,26.3624,26.42,26.2601,26.33,19413,0
+WFC_Y.US,D,20200910,000000,26.34,26.6039,26.34,26.565,32573,0
+WFC_Y.US,D,20200911,000000,26.56,26.56,26.385,26.42,27271,0
+WFC_Y.US,D,20200914,000000,26.5,26.51,26.42,26.43,16412,0
+WFC_Y.US,D,20200915,000000,26.59,26.59,26.4,26.42,148506,0
+WFC_Y.US,D,20200916,000000,26.49,26.5,26.42,26.42,40511,0
+WFC_Y.US,D,20200917,000000,26.41,26.455,26.36,26.36,20341,0
+WFC_Y.US,D,20200918,000000,26.41,26.431,26.35,26.39,10811,0
+WFC_Y.US,D,20200921,000000,26.32,26.32,26.1,26.18,30633,0
+WFC_Y.US,D,20200922,000000,26.23,26.27,26.13,26.17,33980,0
+WFC_Y.US,D,20200923,000000,26.24,26.24,25.84,25.92,48537,0
+WFC_Y.US,D,20200924,000000,25.97,26.01,25.82,25.93,13211,0
+WFC_Y.US,D,20200925,000000,25.85,26.12,25.85,26.04,59149,0
+WFC_Y.US,D,20200928,000000,26.19,26.19,25.99,26.16,257501,0
+WFC_Y.US,D,20200929,000000,26.18,26.2105,26.1,26.2,15847,0
+WFC_Y.US,D,20200930,000000,26.25,26.3,26.23,26.29,23695,0
+WFC_Y.US,D,20201001,000000,26.31,26.39,26.2178,26.38,28725,0
+WFC_Y.US,D,20201002,000000,26.25,26.38,26.25,26.34,23469,0
+WFC_Y.US,D,20201005,000000,26.42,26.4554,26.3474,26.45,31480,0
+WFC_Y.US,D,20201006,000000,26.51,26.5439,26.38,26.49,46917,0
+WFC_Y.US,D,20201007,000000,26.42,26.6089,26.42,26.58,20809,0
+WFC_Y.US,D,20201008,000000,26.58,26.58,26.41,26.48,53988,0
+WFC_Y.US,D,20201009,000000,26.51,26.53,26.41,26.53,20391,0
+WFC_Y.US,D,20201012,000000,26.55,26.55,26.43,26.51,22308,0
+WFC_Y.US,D,20201013,000000,26.43,26.58,26.42,26.56,38885,0
+WFC_Y.US,D,20201014,000000,26.52,26.61,26.515,26.58,20241,0
+WFC_Y.US,D,20201015,000000,26.45,26.58,26.45,26.58,16436,0
+WFC_Y.US,D,20201016,000000,26.59,26.6,26.29,26.29,54693,0
+WFC_Y.US,D,20201019,000000,26.39,26.39,26.11,26.15,29205,0
+WFC_Y.US,D,20201020,000000,26.26,26.31,26.18,26.18,24836,0
+WFC_Y.US,D,20201021,000000,26.27,26.27,25.96,26.03,55252,0
+WFC_Y.US,D,20201022,000000,26.1,26.19,26.0073,26.19,36076,0
+WFC_Y.US,D,20201023,000000,26.19,26.4,26.11,26.4,40626,0
+WFC_Y.US,D,20201026,000000,26.36,26.36,26.25,26.31,23977,0
+WFC_Y.US,D,20201027,000000,26.31,26.3495,26.13,26.2,18095,0
+WFC_Y.US,D,20201028,000000,26.11,26.1501,25.9,25.93,27279,0
+WFC_Y.US,D,20201029,000000,26,26.12,25.9,25.93,43489,0
+WFC_Y.US,D,20201030,000000,25.99,26.03,25.9,25.91,74942,0
+WFC_Y.US,D,20201102,000000,25.9,26.0712,25.86,25.88,29748,0
+WFC_Y.US,D,20201103,000000,25.92,26.0498,25.83,25.83,41551,0
+WFC_Y.US,D,20201104,000000,25.95,26.06,25.95,26.06,12583,0
+WFC_Y.US,D,20201105,000000,26.2,26.26,26.1,26.23,19226,0
+WFC_Y.US,D,20201106,000000,26.13,26.2,26.03,26.04,14460,0
+WFC_Y.US,D,20201109,000000,26.21,26.28,26.16,26.18,19017,0
+WFC_Y.US,D,20201110,000000,26.25,26.39,26.215,26.36,34356,0
+WFC_Y.US,D,20201111,000000,26.3,26.37,26.3,26.3,24435,0
+WFC_Y.US,D,20201112,000000,26.25,26.3646,26.25,26.29,12775,0
+WFC_Y.US,D,20201113,000000,26.25,26.47,26.25,26.41,38633,0
+WFC_Y.US,D,20201116,000000,26.38,26.92,26.38,26.73,98393,0
+WFC_Y.US,D,20201117,000000,26.63,26.7973,26.56,26.64,67615,0
+WFC_Y.US,D,20201118,000000,26.73,26.75,26.64,26.74,39142,0
+WFC_Y.US,D,20201119,000000,26.74,26.74,26.65,26.7,28408,0
+WFC_Y.US,D,20201120,000000,26.7146,26.73,26.65,26.7,20719,0
+WFC_Y.US,D,20201123,000000,26.69,26.78,26.66,26.67,42442,0
+WFC_Y.US,D,20201124,000000,26.68,26.74,26.67,26.6736,45700,0
+WFC_Y.US,D,20201125,000000,26.6964,26.72,26.61,26.68,20130,0
+WFC_Y.US,D,20201127,000000,26.39,26.39,26.25,26.29,17638,0
+WFC_Y.US,D,20201130,000000,26.29,26.31,26.06,26.17,153245,0
+WFC_Y.US,D,20201201,000000,26.2,26.25,26.1504,26.25,33918,0
+WFC_Y.US,D,20201202,000000,26.17,26.3095,26.17,26.3,63868,0
+WFC_Y.US,D,20201203,000000,26.25,26.36,26.22,26.27,27564,0
+WFC_Y.US,D,20201204,000000,26.24,26.301,26.21,26.24,28695,0
+WFC_Y.US,D,20201207,000000,26.2,26.2425,26.173,26.179,35302,0
+WFC_Y.US,D,20201208,000000,26.2,26.27,26.2,26.2697,24577,0
+WFC_Y.US,D,20201209,000000,26.2699,26.32,26.26,26.32,21553,0
+WFC_Y.US,D,20201210,000000,26.3142,26.35,26.17,26.31,21077,0
+WFC_Y.US,D,20201211,000000,26.34,26.38,26.2596,26.33,22380,0
+WFC_Y.US,D,20201214,000000,26.32,26.42,26.28,26.3,40832,0
+WFC_Y.US,D,20201215,000000,26.39,26.4,26.3,26.37,75022,0
+WFC_Y.US,D,20201216,000000,26.37,26.43,26.31,26.42,83305,0
+WFC_Y.US,D,20201217,000000,26.35,26.39,26.29,26.35,75354,0
+WFC_Y.US,D,20201218,000000,26.35,26.39,26.3,26.36,39356,0
+WFC_Y.US,D,20201221,000000,26.29,26.43,26.29,26.4,50549,0
+WFC_Y.US,D,20201222,000000,26.32,26.43,26.26,26.36,67336,0
+WFC_Y.US,D,20201223,000000,26.3562,26.41,26.28,26.3,34762,0
+WFC_Y.US,D,20201224,000000,26.38,26.44,26.3247,26.44,18127,0
+WFC_Y.US,D,20201228,000000,26.44,26.48,26.26,26.29,53539,0
+WFC_Y.US,D,20201229,000000,26.32,26.41,26.26,26.39,28516,0
+WFC_Y.US,D,20201230,000000,26.39,26.49,26.328,26.49,27906,0
+WFC_Y.US,D,20201231,000000,26.53,26.76,26.42,26.74,139381,0
+WFC_Y.US,D,20210104,000000,26.61,26.7071,26.39,26.49,39600,0
+WFC_Y.US,D,20210105,000000,26.5362,26.5887,26.45,26.52,33916,0
+WFC_Y.US,D,20210106,000000,26.49,26.49,26.22,26.35,30247,0
+WFC_Y.US,D,20210107,000000,26.32,26.424,25.93,26.3,42836,0
+WFC_Y.US,D,20210108,000000,26.3,26.32,26.1,26.28,26935,0
+WFC_Y.US,D,20210111,000000,26.07,26.07,25.95,26.01,24590,0
+WFC_Y.US,D,20210112,000000,25.91,26.14,25.9,25.97,32435,0
+WFC_Y.US,D,20210113,000000,26.08,26.32,26.08,26.27,23814,0
+WFC_Y.US,D,20210114,000000,26.15,26.39,26.15,26.36,17658,0
+WFC_Y.US,D,20210115,000000,26.26,26.49,26.24,26.47,20241,0
+WFC_Y.US,D,20210119,000000,26.38,26.46,26.2183,26.26,81101,0
+WFC_Y.US,D,20210120,000000,26.35,26.43,26.2865,26.37,27850,0
+WFC_Y.US,D,20210121,000000,26.3,26.3999,26.27,26.28,31832,0
+WFC_Y.US,D,20210122,000000,26.25,26.35,26.25,26.26,23748,0
+WFC_Y.US,D,20210125,000000,26.25,26.36,26.2466,26.28,34400,0
+WFC_Y.US,D,20210126,000000,26.3,26.34,26.28,26.295,19561,0
+WFC_Y.US,D,20210127,000000,26.27,26.4,26.22,26.22,42063,0
+WFC_Y.US,D,20210128,000000,26.3,26.4,26.23,26.37,25801,0
+WFC_Y.US,D,20210129,000000,26.35,26.36,26.08,26.08,84531,0
+WFC_Y.US,D,20210201,000000,26.15,26.3488,26.1204,26.32,26720,0
+WFC_Y.US,D,20210202,000000,26.37,26.45,26.2974,26.32,23427,0
+WFC_Y.US,D,20210203,000000,26.41,26.41,26.21,26.21,32388,0
+WFC_Y.US,D,20210204,000000,26.35,26.54,26.2397,26.42,34148,0
+WFC_Y.US,D,20210205,000000,26.48,26.5,26.23,26.36,46678,0
+WFC_Y.US,D,20210208,000000,26.3412,26.42,26.32,26.32,14414,0
+WFC_Y.US,D,20210209,000000,26.3635,26.49,26.33,26.46,14651,0
+WFC_Y.US,D,20210210,000000,26.43,26.47,26.32,26.44,36678,0
+WFC_Y.US,D,20210211,000000,26.41,26.5,26.3505,26.4,26445,0
+WFC_Y.US,D,20210212,000000,26.3,26.38,26.23,26.29,24144,0
+WFC_Y.US,D,20210216,000000,26.24,26.34,25.5,26.15,44319,0
+WFC_Y.US,D,20210217,000000,26.2296,26.266,25.98,26.01,46761,0
+WFC_Y.US,D,20210218,000000,26,26.11,25.94,26.04,64269,0
+WFC_Y.US,D,20210219,000000,25.94,26.09,25.94,26.07,26627,0
+WFC_Y.US,D,20210222,000000,26.02,26.0645,25.95,26.03,33159,0
+WFC_Y.US,D,20210223,000000,25.96,26.04,25.96,25.98,36817,0
+WFC_Y.US,D,20210224,000000,26.01,26.01,25.87,26.01,37923,0
+WFC_Y.US,D,20210225,000000,25.6,25.6687,25.36,25.47,51339,0
+WFC_Y.US,D,20210226,000000,25.45,25.53,25.41,25.43,174642,0
+WFC_Y.US,D,20210301,000000,25.52,25.66,25.5,25.66,45076,0
+WFC_Y.US,D,20210302,000000,25.6,25.75,25.6,25.75,46165,0
+WFC_Y.US,D,20210303,000000,25.66,25.8146,25.6284,25.79,44157,0
+WFC_Y.US,D,20210304,000000,25.81,25.84,25.63,25.779,50333,0
+WFC_Y.US,D,20210305,000000,25.73,25.96,25.71,25.88,47105,0
+WFC_Y.US,D,20210308,000000,25.9021,25.9021,25.81,25.89,24512,0
+WFC_Y.US,D,20210309,000000,25.97,25.97,25.8215,25.96,20898,0
+WFC_Y.US,D,20210310,000000,25.97,25.98,25.859,25.98,24569,0
+WFC_Y.US,D,20210311,000000,26.03,26.15,25.9187,26.04,33369,0
+WFC_Y.US,D,20210312,000000,26.09,26.09,25.84,25.97,29896,0
+WFC_Y.US,D,20210315,000000,26.06,26.23,26.01,26.21,72285,0
+WFC_Y.US,D,20210316,000000,26.25,26.26,26.16,26.25,42438,0
+WFC_Y.US,D,20210317,000000,26.29,26.29,26.2,26.23,39184,0
+WFC_Y.US,D,20210318,000000,26.2,26.24,26.07,26.23,172043,0
+WFC_Y.US,D,20210319,000000,26.21,26.34,26.16,26.32,58343,0
+WFC_Y.US,D,20210322,000000,26.35,26.4457,26.35,26.42,46937,0
+WFC_Y.US,D,20210323,000000,26.43,26.52,26.405,26.47,40767,0
+WFC_Y.US,D,20210324,000000,26.44,26.55,26.44,26.52,35178,0
+WFC_Y.US,D,20210325,000000,26.47,26.53,26.47,26.5,29852,0
+WFC_Y.US,D,20210326,000000,26.53,26.58,26.4822,26.54,18331,0
+WFC_Y.US,D,20210329,000000,26.5,26.535,26.4,26.42,50287,0
+WFC_Y.US,D,20210330,000000,26.42,26.58,26.388,26.58,28039,0
+WFC_Y.US,D,20210331,000000,26.59,26.86,26.55,26.55,426150,0
+WFC_Y.US,D,20210401,000000,26.62,26.7,26.56,26.6,36125,0
+WFC_Y.US,D,20210405,000000,26.6,26.6585,26.5413,26.6,45113,0
+WFC_Y.US,D,20210406,000000,26.665,26.7,26.58,26.61,36546,0
+WFC_Y.US,D,20210407,000000,26.63,26.67,26.6,26.66,21891,0
+WFC_Y.US,D,20210408,000000,26.69,26.69,26.56,26.6,25725,0
+WFC_Y.US,D,20210409,000000,26.59,26.6,26.5781,26.6,24037,0
+WFC_Y.US,D,20210412,000000,26.58,26.6136,26.47,26.5338,30270,0
+WFC_Y.US,D,20210413,000000,26.51,26.55,26.48,26.54,26570,0
+WFC_Y.US,D,20210414,000000,26.51,26.57,26.4758,26.48,18691,0
+WFC_Y.US,D,20210415,000000,26.54,26.55,26.48,26.55,33357,0
+WFC_Y.US,D,20210416,000000,26.51,26.55,26.46,26.53,24010,0
+WFC_Y.US,D,20210419,000000,26.57,26.57,26.46,26.54,16980,0
+WFC_Y.US,D,20210420,000000,26.4701,26.5088,26.41,26.4532,16014,0
+WFC_Y.US,D,20210421,000000,26.4558,26.53,26.44,26.47,28098,0
+WFC_Y.US,D,20210422,000000,26.441,26.47,26.43,26.46,22882,0
+WFC_Y.US,D,20210423,000000,26.44,26.565,26.44,26.53,76777,0
+WFC_Y.US,D,20210426,000000,26.49,26.56,26.39,26.45,63273,0
+WFC_Y.US,D,20210427,000000,26.4,26.434,26.35,26.35,23873,0
+WFC_Y.US,D,20210428,000000,26.385,26.41,26.3517,26.36,17358,0
+WFC_Y.US,D,20210429,000000,26.4,26.4,26.35,26.35,10990,0
+WFC_Y.US,D,20210430,000000,26.39,26.4,26.33,26.39,32359,0
+WFC_Y.US,D,20210503,000000,26.32,26.49,26.32,26.44,19440,0
+WFC_Y.US,D,20210504,000000,26.54,26.54,26.3302,26.35,47804,0
+WFC_Y.US,D,20210505,000000,26.36,26.36,26.28,26.28,7982,0
+WFC_Y.US,D,20210506,000000,26.3,26.33,26.21,26.24,25185,0
+WFC_Y.US,D,20210507,000000,26.27,26.335,26.22,26.28,27903,0
+WFC_Y.US,D,20210510,000000,26.26,26.26,26.2,26.21,11757,0
+WFC_Y.US,D,20210511,000000,26.2,26.2,26.12,26.14,31587,0
+WFC_Y.US,D,20210512,000000,26.15,26.2142,26,26,37328,0
+WFC_Y.US,D,20210513,000000,26.03,26.14,26.03,26.13,16456,0
+WFC_Y.US,D,20210514,000000,26.22,26.22,26.0869,26.2,15319,0
+WFC_Y.US,D,20210517,000000,26.23,26.23,26.12,26.16,13049,0
+WFC_Y.US,D,20210518,000000,26.1462,26.24,26.12,26.24,40467,0
+WFC_Y.US,D,20210519,000000,26.11,26.24,26.11,26.18,33193,0
+WFC_Y.US,D,20210520,000000,26.18,26.32,26.1636,26.32,26522,0
+WFC_Y.US,D,20210521,000000,26.32,26.37,26.18,26.21,67172,0
+WFC_Y.US,D,20210524,000000,26.25,26.282,26.17,26.22,52385,0
+WFC_Y.US,D,20210525,000000,26.22,26.25,26.19,26.24,22261,0
+WFC_Y.US,D,20210526,000000,26.25,26.28,26.22,26.28,20600,0
+WFC_Y.US,D,20210527,000000,25.94,25.95,25.82,25.83,97436,0
+WFC_Y.US,D,20210528,000000,25.86,26,25.86,25.99,60398,0
+WFC_Y.US,D,20210601,000000,25.97,26.135,25.97,26.1,32596,0
+WFC_Y.US,D,20210602,000000,26.14,26.23,26.13,26.21,51653,0
+WFC_Y.US,D,20210603,000000,26.17,26.255,26.112,26.16,56428,0
+WFC_Y.US,D,20210604,000000,26.24,26.27,26.17,26.2516,12135,0
+WFC_Y.US,D,20210607,000000,26.18,26.25,26.16,26.16,15670,0
+WFC_Y.US,D,20210608,000000,26.15,26.24,26.08,26.14,64400,0
+WFC_Y.US,D,20210609,000000,26.1813,26.2489,26.12,26.12,35832,0
+WFC_Y.US,D,20210610,000000,26.12,26.16,26.12,26.15,53547,0
+WFC_Y.US,D,20210611,000000,26.19,26.19,26.1,26.17,26277,0
+WFC_Y.US,D,20210614,000000,26.17,26.25,26.15,26.25,47011,0
+WFC_Y.US,D,20210615,000000,26.32,26.32,26.195,26.3,53387,0
+WFC_Y.US,D,20210616,000000,26.29,26.34,26.22,26.31,31757,0
+WFC_Y.US,D,20210617,000000,26.3,26.37,26.2545,26.37,50998,0
+WFC_Y.US,D,20210618,000000,26.35,26.49,26.25,26.48,211347,0
+WFC_Y.US,D,20210621,000000,26.48,26.48,26.44,26.4578,15260,0
+WFC_Y.US,D,20210622,000000,26.4,26.479,26.35,26.45,35572,0
+WFC_Y.US,D,20210623,000000,26.47,26.47,26.4,26.4,21018,0
+WFC_Y.US,D,20210624,000000,26.47,26.47,26.3,26.349,32406,0
+WFC_Y.US,D,20210625,000000,26.35,26.43,26.25,26.2763,27733,0
+WFC_Y.US,D,20210628,000000,26.37,26.37,26.2101,26.34,50876,0
+WFC_Y.US,D,20210629,000000,26.2745,26.383,26.2511,26.35,17354,0
+WFC_Y.US,D,20210630,000000,26.324,26.49,26.27,26.48,83936,0
+WFC_Y.US,D,20210701,000000,26.4,26.4594,26.3779,26.42,18003,0
+WFC_Y.US,D,20210702,000000,26.4,26.43,26.37,26.42,22991,0
+WFC_Y.US,D,20210706,000000,26.44,26.44,26.26,26.36,36434,0
+WFC_Y.US,D,20210707,000000,26.3898,26.4478,26.28,26.42,119570,0
+WFC_Y.US,D,20210708,000000,26.32,26.4017,26.26,26.27,24469,0
+WFC_Y.US,D,20210709,000000,26.26,26.3473,26.2215,26.3,17707,0
+WFC_Y.US,D,20210712,000000,26.35,26.35,26.17,26.24,29472,0
+WFC_Y.US,D,20210713,000000,26.23,26.3294,26.1,26.12,50104,0
+WFC_Y.US,D,20210714,000000,26.24,26.25,25.5,26.25,28196,0
+WFC_Y.US,D,20210715,000000,26.24,26.24,26.11,26.15,17270,0
+WFC_Y.US,D,20210716,000000,26.18,26.2208,26.07,26.07,37814,0
+WFC_Y.US,D,20210719,000000,26.07,26.1454,26.05,26.06,26921,0
+WFC_Y.US,D,20210720,000000,26.13,26.14,25.97,26.05,400731,0
+WFC_Y.US,D,20210721,000000,26.05,26.11,25.5,26.11,50202,0
+WFC_Y.US,D,20210722,000000,26.03,26.09,26.03,26.04,25627,0
+WFC_Y.US,D,20210723,000000,25.5,26.15,25.5,26.15,38474,0
+WFC_Y.US,D,20210726,000000,26.12,26.18,26.0611,26.14,38554,0
+WFC_Y.US,D,20210727,000000,26.14,26.17,26.07,26.12,108832,0
+WFC_Y.US,D,20210728,000000,26.13,26.16,26.12,26.16,17016,0
+WFC_Y.US,D,20210729,000000,26.1,26.22,26.1,26.22,17967,0
+WFC_Y.US,D,20210730,000000,26.2216,26.45,26.208,26.28,53751,0
+WFC_Y.US,D,20210802,000000,26.15,26.41,26.15,26.39,15658,0
+WFC_Y.US,D,20210803,000000,26.33,26.36,26.27,26.3,51065,0
+WFC_Y.US,D,20210804,000000,26.31,26.36,26.2848,26.34,24303,0
+WFC_Y.US,D,20210805,000000,26.34,26.42,26.34,26.42,29025,0
+WFC_Y.US,D,20210806,000000,26.37,26.42,26.1,26.24,60809,0
+WFC_Y.US,D,20210809,000000,26.2,26.2599,26.17,26.24,30640,0
+WFC_Y.US,D,20210810,000000,26.15,26.29,26.09,26.28,57465,0
+WFC_Y.US,D,20210811,000000,26.29,26.32,26.24,26.28,42192,0
+WFC_Y.US,D,20210812,000000,26.24,26.38,26.24,26.37,30937,0
+WFC_Y.US,D,20210813,000000,26.37,26.42,26.3,26.35,20191,0
+WFC_Y.US,D,20210816,000000,26.31,26.3499,26.31,26.31,20320,0
+WFC_Y.US,D,20210817,000000,26.28,26.31,26.23,26.27,46976,0
+WFC_Y.US,D,20210818,000000,26.27,26.31,26.21,26.3,19424,0
+WFC_Y.US,D,20210819,000000,26.24,26.27,26.19,26.27,19238,0
+WFC_Y.US,D,20210820,000000,26.23,26.2772,26.16,26.19,34810,0
+WFC_Y.US,D,20210823,000000,26.21,26.2205,26.16,26.18,39517,0
+WFC_Y.US,D,20210824,000000,26.18,26.205,26.12,26.17,37819,0
+WFC_Y.US,D,20210825,000000,26.14,26.23,26.14,26.23,35529,0
+WFC_Y.US,D,20210826,000000,26.16,26.2293,26.16,26.18,32228,0
+WFC_Y.US,D,20210827,000000,26.15,26.27,26.15,26.25,33004,0
+WFC_Y.US,D,20210830,000000,25.94,26.04,25.73,25.73,186219,0
+WFC_Y.US,D,20210831,000000,25.76,25.802,25.67,25.72,897834,0
+WFC_Y.US,D,20210901,000000,25.76,25.8,25.73,25.77,85374,0
+WFC_Y.US,D,20210902,000000,25.8,25.84,25.785,25.82,66889,0
+WFC_Y.US,D,20210903,000000,25.79,25.82,25.75,25.8,25432,0
+WFC_Y.US,D,20210907,000000,25.77,25.815,25.72,25.8,89683,0
+WFC_Y.US,D,20210908,000000,25.8,25.8,25.74,25.7864,54588,0
+WFC_Y.US,D,20210909,000000,25.79,25.82,25.7581,25.81,49025,0
+WFC_Y.US,D,20210910,000000,25.81,25.95,25.14,25.95,294790,0
+WFC_Y.US,D,20210913,000000,26.01,26.01,25.9,25.9,26852,0
+WFC_Y.US,D,20210914,000000,25.92,25.94,25.88,25.93,36020,0
+WFC_Y.US,D,20210915,000000,25.93,26.06,25.86,26.06,64247,0
+WFC_Y.US,D,20210916,000000,26.04,26.09,25.9401,26.08,45698,0
+WFC_Y.US,D,20210917,000000,26.02,26.09,25.9949,26,31886,0
+WFC_Y.US,D,20210920,000000,25.9,26.051,25.8782,26.05,23712,0
+WFC_Y.US,D,20210921,000000,26.04,26.105,25.99,26.07,65032,0
+WFC_Y.US,D,20210922,000000,26.07,26.15,26.055,26.11,53909,0
+WFC_Y.US,D,20210923,000000,26.1397,26.1397,25.98,26.07,51338,0
+WFC_Y.US,D,20210924,000000,26.05,26.1,25.97,26.06,38297,0
+WFC_Y.US,D,20210927,000000,26.0135,26.09,26,26.07,45977,0
+WFC_Y.US,D,20210928,000000,26.02,26.06,25.93,25.99,59613,0
+WFC_Y.US,D,20210929,000000,26.05,26.18,26.02,26.18,53133,0
+WFC_Y.US,D,20210930,000000,26.14,26.32,26.07,26.24,316156,0
+WFC_Y.US,D,20211001,000000,26.22,27,26.06,26.06,111464,0
+WFC_Y.US,D,20211004,000000,26.06,26.0759,26,26.03,39636,0
+WFC_Y.US,D,20211005,000000,26.02,27,25.91,25.95,162722,0
+WFC_Y.US,D,20211006,000000,26,26,25.88,25.949,38351,0
+WFC_Y.US,D,20211007,000000,25.98,26,25.89,25.92,27375,0
+WFC_Y.US,D,20211008,000000,25.96,25.96,25.86,25.88,12737,0
+WFC_Y.US,D,20211011,000000,25.87,25.98,25.86,25.92,7318,0
+WFC_Y.US,D,20211012,000000,25.935,25.99,25.91,25.99,14748,0
+WFC_Y.US,D,20211013,000000,25.95,26.06,25.93,25.93,38890,0
+WFC_Y.US,D,20211014,000000,25.99,26.14,25.99,26.03,47110,0
+WFC_Y.US,D,20211015,000000,26,26.12,26,26.05,176018,0
+WFC_Y.US,D,20211018,000000,26.049,26.06,26.01,26.04,22168,0
+WFC_Y.US,D,20211019,000000,26.079,26.0801,26.0001,26.03,59952,0
+WFC_Y.US,D,20211020,000000,26.05,26.07,26.03,26.03,29155,0
+WFC_Y.US,D,20211021,000000,26.09,26.09,26.0084,26.03,61493,0
+WFC_Y.US,D,20211022,000000,26.04,26.09,26.01,26.09,17152,0
+WFC_Y.US,D,20211025,000000,26.01,26.0205,25.965,26,39184,0
+WFC_Y.US,D,20211026,000000,26.0355,26.06,26,26.02,38145,0
+WFC_Y.US,D,20211027,000000,26.07,26.07,26,26.01,43330,0
+WFC_Y.US,D,20211028,000000,26.06,26.08,25.98,25.98,24816,0
+WFC_Y.US,D,20211029,000000,26,26.02,25.93,25.93,68030,0
+WFC_Y.US,D,20211101,000000,25.93,26.07,25.91,26.06,23796,0
+WFC_Y.US,D,20211102,000000,25.98,26.02,25.9509,26,28297,0
+WFC_Y.US,D,20211103,000000,25.99,26.04,25.95,25.95,20710,0
+WFC_Y.US,D,20211104,000000,25.94,26.02,25.94,26.015,30597,0
+WFC_Y.US,D,20211105,000000,25.99,26.03,25.9865,26.02,31900,0
+WFC_Y.US,D,20211108,000000,26,26.04,25.9601,26.02,27403,0
+WFC_Y.US,D,20211109,000000,26.04,26.04,25.95,25.96,10404,0
+WFC_Y.US,D,20211110,000000,26.02,26.02,25.86,25.9,37870,0
+WFC_Y.US,D,20211111,000000,25.9,25.94,25.86,25.86,19549,0
+WFC_Y.US,D,20211112,000000,25.93,25.98,25.85,25.85,45764,0
+WFC_Y.US,D,20211115,000000,25.9,25.9,25.76,25.77,20541,0
+WFC_Y.US,D,20211116,000000,25.72,25.82,25.72,25.75,19838,0
+WFC_Y.US,D,20211117,000000,25.82,25.82,25.74,25.76,10819,0
+WFC_Y.US,D,20211118,000000,25.8,25.92,25.75,25.86,29577,0
+WFC_Y.US,D,20211119,000000,25.79,25.79,25.71,25.77,39912,0
+WFC_Y.US,D,20211122,000000,25.75,25.82,25.74,25.77,41802,0
+WFC_Y.US,D,20211123,000000,25.75,25.7804,25.62,25.69,75406,0
+WFC_Y.US,D,20211124,000000,25.67,25.75,25.66,25.7,58243,0
+WFC_Y.US,D,20211126,000000,25.66,25.78,25.66,25.77,60744,0
+WFC_Y.US,D,20211129,000000,25.59,25.59,25.43,25.57,26852,0
+WFC_Y.US,D,20211130,000000,25.52,25.52,25.34,25.36,264871,0
+WFC_Y.US,D,20211201,000000,25.4,25.5117,25.37,25.41,69265,0
+WFC_Y.US,D,20211202,000000,25.45,25.46,25.4,25.44,30969,0
+WFC_Y.US,D,20211203,000000,25.48,25.48,25.37,25.46,66538,0
+WFC_Y.US,D,20211206,000000,25.47,25.48,25.41,25.48,28900,0
+WFC_Y.US,D,20211207,000000,25.5,25.62,25.47,25.54,63458,0
+WFC_Y.US,D,20211208,000000,25.55,25.55,25.4,25.45,39337,0
+WFC_Y.US,D,20211209,000000,25.48,25.4876,25.38,25.4,32050,0
+WFC_Y.US,D,20211210,000000,25.4,25.46,25.39,25.4399,52112,0
+WFC_Y.US,D,20211213,000000,25.47,25.49,25.41,25.48,42952,0
+WFC_Y.US,D,20211214,000000,25.47,25.48,25.42,25.48,47108,0
+WFC_Y.US,D,20211215,000000,25.5,25.59,25.43,25.5,43031,0
+WFC_Y.US,D,20211216,000000,25.47,25.58,25.45,25.55,51178,0
+WFC_Y.US,D,20211217,000000,25.545,25.63,25.47,25.47,40879,0
+WFC_Y.US,D,20211220,000000,25.43,25.55,25.43,25.465,51323,0
+WFC_Y.US,D,20211221,000000,25.5,25.5795,25.48,25.48,22390,0
+WFC_Y.US,D,20211222,000000,25.5384,25.58,25.52,25.54,22841,0
+WFC_Y.US,D,20211223,000000,25.57,25.6,25.48,25.48,35944,0
+WFC_Y.US,D,20211227,000000,25.5,25.531,25.45,25.46,29868,0
+WFC_Y.US,D,20211228,000000,25.48,25.52,25.47,25.47,31102,0
+WFC_Y.US,D,20211229,000000,25.51,25.535,25.47,25.47,19405,0
+WFC_Y.US,D,20211230,000000,25.4705,25.6,25.4705,25.6,20633,0
+WFC_Y.US,D,20211231,000000,25.53,25.64,25.5,25.64,65558,0
+WFC_Y.US,D,20220103,000000,25.65,25.7,25.54,25.68,29727,0
+WFC_Y.US,D,20220104,000000,25.615,25.62,25.48,25.5,58269,0
+WFC_Y.US,D,20220105,000000,25.51,25.5653,25.35,25.36,86732,0
+WFC_Y.US,D,20220106,000000,25.43,25.49,25.32,25.49,88795,0
+WFC_Y.US,D,20220107,000000,25.55,25.6,25.44,25.55,18310,0
+WFC_Y.US,D,20220110,000000,25.46,25.52,25.43,25.52,30482,0
+WFC_Y.US,D,20220111,000000,25.47,25.58,25.47,25.5292,24016,0
+WFC_Y.US,D,20220112,000000,25.495,25.53,25.495,25.51,14203,0
+WFC_Y.US,D,20220113,000000,25.5,25.62,25.5,25.56,23154,0
+WFC_Y.US,D,20220114,000000,25.52,25.56,25.44,25.53,37396,0
+WFC_Y.US,D,20220118,000000,25.52,25.55,25.44,25.53,49474,0
+WFC_Y.US,D,20220119,000000,25.52,25.59,25.4901,25.51,31558,0
+WFC_Y.US,D,20220120,000000,25.55,25.59,25.51,25.57,40815,0
+WFC_Y.US,D,20220121,000000,25.55,25.56,25.5,25.54,37114,0
+WFC_Y.US,D,20220124,000000,25.52,25.52,25.435,25.48,32219,0
+WFC_Y.US,D,20220125,000000,25.45,25.4699,25.42,25.46,39576,0
+WFC_Y.US,D,20220126,000000,25.48,25.4914,25.415,25.44,97213,0
+WFC_Y.US,D,20220127,000000,25.4558,25.5,25.4012,25.43,59713,0
+WFC_Y.US,D,20220128,000000,25.41,25.54,25.38,25.47,70929,0
+WFC_Y.US,D,20220131,000000,25.5,25.55,25.44,25.44,53665,0
+WFC_Y.US,D,20220201,000000,25.475,25.5299,25.45,25.48,24213,0
+WFC_Y.US,D,20220202,000000,25.5048,25.505,25.41,25.45,48341,0
+WFC_Y.US,D,20220203,000000,25.39,25.44,25.35,25.39,39292,0
+WFC_Y.US,D,20220204,000000,25.39,25.4,25.32,25.35,33394,0
+WFC_Y.US,D,20220207,000000,25.42,25.45,25.32,25.41,41565,0
+WFC_Y.US,D,20220208,000000,25.44,25.49,25.38,25.45,60107,0
+WFC_Y.US,D,20220209,000000,25.5,25.51,25.44,25.51,45104,0
+WFC_Y.US,D,20220210,000000,25.44,25.46,25.32,25.44,99405,0
+WFC_Y.US,D,20220211,000000,25.4,25.51,25.395,25.43,88283,0
+WFC_Y.US,D,20220214,000000,25.39,25.4,25.25,25.4,81288,0
+WFC_Y.US,D,20220215,000000,25.39,25.44,25.35,25.4,30922,0
+WFC_Y.US,D,20220216,000000,25.38,25.45,25.34,25.44,33885,0
+WFC_Y.US,D,20220217,000000,25.44,25.44,25.4,25.4,31272,0
+WFC_Y.US,D,20220218,000000,25.44,25.44,25.38,25.41,24813,0
+WFC_Y.US,D,20220222,000000,25.38,25.4286,25.3657,25.4286,35648,0
+WFC_Y.US,D,20220223,000000,25.39,25.41,25.38,25.41,31562,0
+WFC_Y.US,D,20220224,000000,25.36,25.48,25.27,25.45,61263,0
+WFC_Y.US,D,20220225,000000,25.32,25.44,25.1673,25.37,39527,0
+WFC_Y.US,D,20220228,000000,25.36,25.4,25.28,25.38,48239,0
+WFC_Y.US,D,20220301,000000,25.38,25.4,25.33,25.35,12993,0
+WFC_Y.US,D,20220302,000000,25.358,25.358,25.28,25.3,25796,0
+WFC_Y.US,D,20220303,000000,25.3387,25.3503,25.27,25.32,11895,0
+WFC_Y.US,D,20220304,000000,25.285,25.2928,25.15,25.16,25067,0
+WFC_Y.US,D,20220307,000000,25.15,25.15,24.98,25.01,71432,0
+WFC_Y.US,D,20220308,000000,25.02,25.07,24.98,25.01,58174,0
+WFC_Y.US,D,20220309,000000,25.05,25.12,24.99,25,29131,0
+WFC_Y.US,D,20220310,000000,25,25.08,24.92,25.04,48295,0
+WFC_Y.US,D,20220311,000000,25.06,25.06,24.94,24.97,36619,0
+WFC_Y.US,D,20220314,000000,24.97,24.97,24.65,24.67,131723,0
+WFC_Y.US,D,20220315,000000,24.86,24.91,24.695,24.77,181222,0
+WFC_Y.US,D,20220316,000000,24.8,24.95,24.8,24.88,119194,0
+WFC_Y.US,D,20220317,000000,24.9,25.08,24.9,25.01,69630,0
+WFC_Y.US,D,20220318,000000,25,25.14,25,25.05,29576,0
+WFC_Y.US,D,20220321,000000,25.05,25.12,24.99,25,53483,0
+WFC_Y.US,D,20220322,000000,24.99,25.06,24.92,24.98,113428,0
+WFC_Y.US,D,20220323,000000,24.94,25.04,24.93,24.98,99927,0
+WFC_Y.US,D,20220324,000000,24.95,25.0694,24.94,25.01,36680,0
+WFC_Y.US,D,20220325,000000,25,25.07,24.93,24.96,106684,0
+WFC_Y.US,D,20220328,000000,24.96,25.02,24.96,25.02,56286,0
+WFC_Y.US,D,20220329,000000,25.05,25.2,25.03,25.2,30303,0
+WFC_Y.US,D,20220330,000000,25.185,25.294,25.185,25.23,23647,0
+WFC_Y.US,D,20220331,000000,25.23,25.4,25.1845,25.37,133946,0
+WFC_Y.US,D,20220401,000000,25.29,25.3128,25.2,25.25,29501,0
+WFC_Y.US,D,20220404,000000,25.2253,25.25,25.11,25.18,53924,0
+WFC_Y.US,D,20220405,000000,25.13,25.155,24.96,24.99,93010,0
+WFC_Y.US,D,20220406,000000,24.92,25.0031,24.83,24.86,335987,0
+WFC_Y.US,D,20220407,000000,24.79,24.94,24.79,24.86,56643,0
+WFC_Y.US,D,20220408,000000,24.82,24.91,24.8,24.82,97884,0
+WFC_Y.US,D,20220411,000000,24.78,24.7836,24.6125,24.65,74203,0
+WFC_Y.US,D,20220412,000000,24.75,24.83,24.63,24.65,161658,0
+WFC_Y.US,D,20220413,000000,24.74,24.74,24.57,24.58,93304,0
+WFC_Y.US,D,20220414,000000,24.61,24.63,24.5,24.53,124723,0
+WFC_Y.US,D,20220418,000000,24.53,24.595,24.5104,24.53,39626,0
+WFC_Y.US,D,20220419,000000,24.5,24.5,24.21,24.28,79591,0
+WFC_Y.US,D,20220420,000000,24.34,24.49,24.34,24.46,44889,0
+WFC_Y.US,D,20220421,000000,24.42,24.4988,24.12,24.19,104173,0
+WFC_Y.US,D,20220422,000000,24.05,24.18,23.91,23.95,84578,0
+WFC_Y.US,D,20220425,000000,23.87,24.04,23.81,23.93,85760,0
+WFC_Y.US,D,20220426,000000,23.92,23.9691,23.81,23.85,176250,0
+WFC_Y.US,D,20220427,000000,23.95,23.95,23.6356,23.68,79538,0
+WFC_Y.US,D,20220428,000000,23.61,24.0793,23.47,24,91764,0
+WFC_Y.US,D,20220429,000000,23.84,24.01,23.22,23.6,201604,0
+WFC_Y.US,D,20220502,000000,23.63,23.63,22.8079,23.0943,114661,0
+WFC_Y.US,D,20220503,000000,23.09,23.28,23.02,23.0903,86512,0
+WFC_Y.US,D,20220504,000000,23.23,23.8,23.03,23.8,77333,0
+WFC_Y.US,D,20220505,000000,23.57,23.6551,23.15,23.26,106177,0
+WFC_Y.US,D,20220506,000000,23.1,23.23,22.92,23.09,139671,0
+WFC_Y.US,D,20220509,000000,22.86,23.01,22.735,22.79,99004,0
+WFC_Y.US,D,20220510,000000,22.93,23.2463,22.845,22.96,71705,0
+WFC_Y.US,D,20220511,000000,22.73,23.27,22.73,23.0846,76171,0
+WFC_Y.US,D,20220512,000000,23.1,23.25,23.01,23.2,72645,0
+WFC_Y.US,D,20220513,000000,23.27,23.58,23.24,23.41,53591,0
+WFC_Y.US,D,20220516,000000,23.35,23.85,23.24,23.75,80936,0
+WFC_Y.US,D,20220517,000000,23.75,23.75,23.52,23.57,119766,0
+WFC_Y.US,D,20220518,000000,23.6,23.61,23.28,23.53,150435,0
+WFC_Y.US,D,20220519,000000,23.4689,23.7,23.4,23.47,90797,0
+WFC_Y.US,D,20220520,000000,23.61,23.76,23.23,23.38,89886,0
+WFC_Y.US,D,20220523,000000,23.5,23.66,23.35,23.35,78114,0
+WFC_Y.US,D,20220524,000000,23.29,23.65,23.26,23.64,47112,0
+WFC_Y.US,D,20220525,000000,23.6798,24.33,23.6798,24.33,102754,0
+WFC_Y.US,D,20220526,000000,24.37,24.82,24.37,24.69,117588,0
+WFC_Y.US,D,20220527,000000,24.64,24.95,24.64,24.78,145107,0
+WFC_Y.US,D,20220531,000000,24.74,24.74,24.304,24.47,83922,0
+WFC_Y.US,D,20220601,000000,24.74,24.74,24.2181,24.295,77752,0
+WFC_Y.US,D,20220602,000000,24.27,24.32,24.06,24.26,109088,0
+WFC_Y.US,D,20220603,000000,24.19,24.3,24.1,24.26,27798,0
+WFC_Y.US,D,20220606,000000,24.36,24.44,24.08,24.1419,47679,0
+WFC_Y.US,D,20220607,000000,24.1,24.425,24.01,24.31,71321,0
+WFC_Y.US,D,20220608,000000,24.28,24.4139,24.2,24.25,48262,0
+WFC_Y.US,D,20220609,000000,24.23,24.24,24.06,24.11,46586,0
+WFC_Y.US,D,20220610,000000,23.95,23.95,23.42,23.68,67479,0
+WFC_Y.US,D,20220613,000000,23.44,23.44,22.6701,22.72,189172,0
+WFC_Y.US,D,20220614,000000,22.82,22.98,22.5,22.62,75050,0
+WFC_Y.US,D,20220615,000000,22.82,23.43,22.72,23.32,137956,0
+WFC_Y.US,D,20220616,000000,23.12,23.13,22.755,22.96,95966,0
+WFC_Y.US,D,20220617,000000,22.83,23.12,22.82,22.95,207355,0
+WFC_Y.US,D,20220621,000000,23.15,23.32,23,23.15,126964,0
+WFC_Y.US,D,20220622,000000,23.1,23.3,23.1,23.19,55080,0
+WFC_Y.US,D,20220623,000000,23.3,23.48,23.19,23.455,50478,0
+WFC_Y.US,D,20220624,000000,23.52,23.82,23.3,23.82,50538,0
+WFC_Y.US,D,20220627,000000,23.74,23.87,23.52,23.535,49838,0
+WFC_Y.US,D,20220628,000000,23.66,23.68,23.48,23.55,35029,0
+WFC_Y.US,D,20220629,000000,23.67,23.72,23.6,23.65,36271,0
+WFC_Y.US,D,20220630,000000,23.51,23.8,23.51,23.77,28176,0
+WFC_Y.US,D,20220701,000000,23.765,24.07,23.765,24.05,20158,0
+WFC_Y.US,D,20220705,000000,24.05,24.1,23.83,23.97,26218,0
+WFC_Y.US,D,20220706,000000,24.08,24.11,23.8666,24,31702,0
+WFC_Y.US,D,20220707,000000,24.05,24.22,23.9929,24.06,40425,0
+WFC_Y.US,D,20220708,000000,24.05,24.32,24.0301,24.32,53043,0
+WFC_Y.US,D,20220711,000000,24.28,24.308,24.2205,24.3,28165,0
+WFC_Y.US,D,20220712,000000,24.38,24.52,24.22,24.22,30621,0
+WFC_Y.US,D,20220713,000000,24,24.3489,24,24.23,46206,0
+WFC_Y.US,D,20220714,000000,24.2,24.25,24,24.17,32232,0
+WFC_Y.US,D,20220715,000000,24.13,24.4493,24.13,24.41,24570,0
+WFC_Y.US,D,20220718,000000,24.56,24.5799,24.23,24.43,24581,0
+WFC_Y.US,D,20220719,000000,24.43,24.56,24.4179,24.55,37806,0
+WFC_Y.US,D,20220720,000000,24.55,24.65,24.5,24.59,60340,0
+WFC_Y.US,D,20220721,000000,24.59,24.6381,24.52,24.6,105521,0
+WFC_Y.US,D,20220722,000000,24.69,24.74,24.59,24.6,170472,0
+WFC_Y.US,D,20220725,000000,24.58,24.65,24.48,24.61,47476,0
+WFC_Y.US,D,20220726,000000,24.64,24.65,24.5208,24.61,49075,0
+WFC_Y.US,D,20220727,000000,24.56,24.76,24.56,24.69,22706,0
+WFC_Y.US,D,20220728,000000,24.75,24.8193,24.62,24.75,43244,0
+WFC_Y.US,D,20220729,000000,24.88,25,24.7665,24.98,145571,0
+WFC_Y.US,D,20220801,000000,24.93,25.1,24.6801,25.06,61344,0
+WFC_Y.US,D,20220802,000000,25.06,25.435,24.89,25.3,252046,0
+WFC_Y.US,D,20220803,000000,25.3,25.47,25.27,25.43,121399,0
+WFC_Y.US,D,20220804,000000,25.39,25.42,25.29,25.36,82127,0
+WFC_Y.US,D,20220805,000000,25.24,25.251,24.97,25.01,64489,0
+WFC_Y.US,D,20220808,000000,25.08,25.1399,25.01,25.01,25298,0
+WFC_Y.US,D,20220809,000000,25.05,25.05,24.75,24.95,28272,0
+WFC_Y.US,D,20220810,000000,24.96,25.09,24.92,25.015,99840,0
+WFC_Y.US,D,20220811,000000,25.01,25.0202,24.93,24.96,41389,0
+WFC_Y.US,D,20220812,000000,24.99,25.09,24.84,25.05,25379,0
+WFC_Y.US,D,20220815,000000,25,25.1886,25,25.07,18108,0
+WFC_Y.US,D,20220816,000000,25.0449,25.1257,24.85,25.09,31166,0
+WFC_Y.US,D,20220817,000000,24.99,25.08,24.6969,24.71,39273,0
+WFC_Y.US,D,20220818,000000,24.8,24.84,24.62,24.69,20402,0
+WFC_Y.US,D,20220819,000000,24.62,24.65,24.53,24.54,36648,0
+WFC_Y.US,D,20220822,000000,24.46,24.57,24.33,24.46,50043,0
+WFC_Y.US,D,20220823,000000,24.41,24.6,23.39,24,81807,0
+WFC_Y.US,D,20220824,000000,24.1,24.4551,23.93,24.33,74163,0
+WFC_Y.US,D,20220825,000000,24.3715,24.6809,24.3557,24.65,15735,0
+WFC_Y.US,D,20220826,000000,24.5,24.51,24.34,24.34,17796,0
+WFC_Y.US,D,20220829,000000,24.32,24.41,24.25,24.27,46286,0
+WFC_Y.US,D,20220830,000000,23.85,24.04,23.85,23.95,69188,0
+WFC_Y.US,D,20220831,000000,24.06,24.06,23.64,23.66,51345,0
+WFC_Y.US,D,20220901,000000,23.59,23.82,23.43,23.82,88725,0
+WFC_Y.US,D,20220902,000000,23.84,23.9994,23.835,23.9,20879,0
+WFC_Y.US,D,20220906,000000,23.91,23.91,23.42,23.42,50197,0
+WFC_Y.US,D,20220907,000000,23.58,23.58,23.41,23.45,99704,0
+WFC_Y.US,D,20220908,000000,23.49,23.54,23.24,23.24,85160,0
+WFC_Y.US,D,20220909,000000,23.28,23.65,23.26,23.57,36229,0
+WFC_Y.US,D,20220912,000000,23.62,23.69,23.54,23.54,41192,0
+WFC_Y.US,D,20220913,000000,23.41,23.55,23.27,23.43,54371,0
+WFC_Y.US,D,20220914,000000,23.36,23.55,23.28,23.4,44265,0
+WFC_Y.US,D,20220915,000000,23.48,23.52,23.33,23.47,85383,0
+WFC_Y.US,D,20220916,000000,23.37,23.406,23.29,23.3,34496,0
+WFC_Y.US,D,20220919,000000,23.3,23.3728,23.0985,23.12,38205,0
+WFC_Y.US,D,20220920,000000,23.11,23.11,22.92,22.9599,43275,0
+WFC_Y.US,D,20220921,000000,23.0059,23.29,22.9617,23.27,73536,0
+WFC_Y.US,D,20220922,000000,23.17,23.17,22.93,23,49196,0
+WFC_Y.US,D,20220923,000000,22.94,22.98,22.59,22.65,97504,0
+WFC_Y.US,D,20220926,000000,22.65,22.68,22.51,22.58,80199,0
+WFC_Y.US,D,20220927,000000,22.6,22.74,22.53,22.59,47081,0
+WFC_Y.US,D,20220928,000000,22.6191,22.92,22.605,22.9,43830,0
+WFC_Y.US,D,20220929,000000,22.71,22.75,22.5328,22.75,84068,0
+WFC_Y.US,D,20220930,000000,22.62,22.78,22.59,22.62,148442,0
+WFC_Y.US,D,20221003,000000,22.8,23.07,22.79,22.8,72857,0
+WFC_Y.US,D,20221004,000000,22.88,23.13,22.88,23,79049,0
+WFC_Y.US,D,20221005,000000,23,23.13,22.7987,22.9,103088,0
+WFC_Y.US,D,20221006,000000,22.99,23.02,22.85,22.92,67431,0
+WFC_Y.US,D,20221007,000000,22.8,22.87,22.71,22.84,44649,0
+WFC_Y.US,D,20221010,000000,22.79,22.8377,22.52,22.52,55642,0
+WFC_Y.US,D,20221011,000000,22.52,22.574,22.34,22.55,67288,0
+WFC_Y.US,D,20221012,000000,22.46,22.53,22.31,22.4,54644,0
+WFC_Y.US,D,20221013,000000,22.14,22.34,21.76,21.8,377628,0
+WFC_Y.US,D,20221014,000000,21.9,22.125,21.72,21.74,92244,0
+WFC_Y.US,D,20221017,000000,22.03,22.03,21.76,21.8,351652,0
+WFC_Y.US,D,20221018,000000,21.95,21.97,21.68,21.8,72382,0
+WFC_Y.US,D,20221019,000000,21.77,21.79,21.43,21.59,97473,0
+WFC_Y.US,D,20221020,000000,21.59,21.59,21.23,21.31,73099,0
+WFC_Y.US,D,20221021,000000,21.2,21.26,21.02,21.03,484559,0
+WFC_Y.US,D,20221024,000000,21.05,21.39,21.05,21.2,144142,0
+WFC_Y.US,D,20221025,000000,21.38,21.61,21.26,21.61,68732,0
+WFC_Y.US,D,20221026,000000,21.7415,21.88,21.4614,21.64,76464,0
+WFC_Y.US,D,20221027,000000,21.66,21.85,21.46,21.52,66804,0
+WFC_Y.US,D,20221028,000000,21.58,21.8,21.52,21.69,80435,0
+WFC_Y.US,D,20221031,000000,21.7509,21.78,21.3,21.33,127221,0
+WFC_Y.US,D,20221101,000000,21.54,21.57,21.24,21.45,84034,0
+WFC_Y.US,D,20221102,000000,21.52,21.68,21.28,21.48,52457,0
+WFC_Y.US,D,20221103,000000,21.33,21.3987,21.15,21.32,63286,0
+WFC_Y.US,D,20221104,000000,21.38,21.4386,21.185,21.23,42538,0
+WFC_Y.US,D,20221107,000000,21.33,21.38,21.19,21.29,71892,0
+WFC_Y.US,D,20221108,000000,21.39,21.78,21.34,21.78,86991,0
+WFC_Y.US,D,20221109,000000,21.62,21.81,21.39,21.57,77517,0
+WFC_Y.US,D,20221110,000000,21.85,22.8,21.85,22.8,62613,0
+WFC_Y.US,D,20221111,000000,22.71,23.2,22.71,22.94,62952,0
+WFC_Y.US,D,20221114,000000,22.94,23.02,22.75,22.89,57653,0
+WFC_Y.US,D,20221115,000000,23.05,23.49,22.94,23.26,143191,0
+WFC_Y.US,D,20221116,000000,23.36,23.36,23.16,23.35,43390,0
+WFC_Y.US,D,20221117,000000,23.15,23.25,23.08,23.125,40589,0
+WFC_Y.US,D,20221118,000000,23.19,23.2699,23.15,23.2,29305,0
+WFC_Y.US,D,20221121,000000,23.28,23.31,23.11,23.1103,44422,0
+WFC_Y.US,D,20221122,000000,23.24,23.31,23.096,23.27,55138,0
+WFC_Y.US,D,20221123,000000,23.31,23.45,23.1891,23.45,61012,0
+WFC_Y.US,D,20221125,000000,23.4287,23.53,23.3104,23.53,19496,0
+WFC_Y.US,D,20221128,000000,23.42,23.49,23.31,23.375,43731,0
+WFC_Y.US,D,20221129,000000,23.04,23.04,22.65,22.68,170279,0
+WFC_Y.US,D,20221130,000000,22.78,22.9,22.605,22.81,64370,0
+WFC_Y.US,D,20221201,000000,22.96,23.3346,22.96,23.28,26424,0
+WFC_Y.US,D,20221202,000000,23.14,23.4,23.015,23.31,71983,0
+WFC_Y.US,D,20221205,000000,23.29,23.41,23.1501,23.19,74167,0
+WFC_Y.US,D,20221206,000000,23.28,23.28,22.9,22.98,41747,0
+WFC_Y.US,D,20221207,000000,23.05,23.125,22.97,23.1,76655,0
+WFC_Y.US,D,20221208,000000,23.15,23.15,22.91,22.93,46575,0
+WFC_Y.US,D,20221209,000000,22.9,23,22.78,22.79,55500,0
+WFC_Y.US,D,20221212,000000,22.78,22.83,22.67,22.76,59667,0
+WFC_Y.US,D,20221213,000000,23.02,23.16,22.97,23.08,63730,0
+WFC_Y.US,D,20221214,000000,23.02,23.22,22.97,23.03,53310,0
+WFC_Y.US,D,20221215,000000,23,23.0651,22.78,22.78,138052,0
+WFC_Y.US,D,20221216,000000,22.62,22.8934,22.61,22.78,69357,0
+WFC_Y.US,D,20221219,000000,22.72,22.9125,22.72,22.84,106635,0
+WFC_Y.US,D,20221220,000000,22.8,22.9299,22.75,22.78,48075,0
+WFC_Y.US,D,20221221,000000,22.87,22.94,22.7915,22.82,54470,0
+WFC_Y.US,D,20221222,000000,22.77,22.854,22.45,22.65,76818,0
+WFC_Y.US,D,20221223,000000,22.64,22.7165,22.52,22.57,47876,0
+WFC_Y.US,D,20221227,000000,22.46,22.6429,22.195,22.32,134694,0
+WFC_Y.US,D,20221228,000000,22.32,22.45,21.89,21.92,136093,0
+WFC_Y.US,D,20221229,000000,21.92,22.13,21.82,21.85,64460,0
+WFC_Y.US,D,20221230,000000,21.73,22.04,21.6601,21.79,141910,0
+WFC_Y.US,D,20230103,000000,21.95,22.32,21.8936,21.94,37677,0
+WFC_Y.US,D,20230104,000000,22.1,22.45,22.02,22.45,28426,0
+WFC_Y.US,D,20230105,000000,22.44,22.87,22.2735,22.87,33289,0
+WFC_Y.US,D,20230106,000000,22.87,23.51,22.87,23.42,86853,0
+WFC_Y.US,D,20230109,000000,23.4479,23.62,23.38,23.51,39318,0
+WFC_Y.US,D,20230110,000000,23.44,23.57,23.399,23.55,34562,0
+WFC_Y.US,D,20230111,000000,23.6151,23.69,23.49,23.63,60897,0
+WFC_Y.US,D,20230112,000000,23.62,23.91,23.56,23.86,52799,0
+WFC_Y.US,D,20230113,000000,23.76,23.98,23.75,23.95,38590,0
+WFC_Y.US,D,20230117,000000,23.88,24.09,23.85,24.04,79387,0
+WFC_Y.US,D,20230118,000000,24.32,24.32,24.065,24.065,41996,0
+WFC_Y.US,D,20230119,000000,24,24.17,23.93,24.1,27427,0
+WFC_Y.US,D,20230120,000000,24.26,24.26,24.06,24.22,29149,0
+WFC_Y.US,D,20230123,000000,24.22,24.5,24.1,24.5,39843,0
+WFC_Y.US,D,20230124,000000,24.48,24.48,24.28,24.43,20207,0
+WFC_Y.US,D,20230125,000000,24.36,24.46,24.3,24.32,32776,0
+WFC_Y.US,D,20230126,000000,24.415,24.51,24.33,24.51,32819,0
+WFC_Y.US,D,20230127,000000,24.51,24.68,24.495,24.57,104216,0
+WFC_Y.US,D,20230130,000000,24.52,24.63,24.45,24.46,92683,0
+WFC_Y.US,D,20230131,000000,24.47,24.83,24.47,24.7,187851,0
+WFC_Y.US,D,20230201,000000,24.69,24.87,24.53,24.83,56003,0
+WFC_Y.US,D,20230202,000000,24.86,24.89,24.79,24.85,40471,0
+WFC_Y.US,D,20230203,000000,24.68,24.78,24.5828,24.61,32936,0
+WFC_Y.US,D,20230206,000000,24.53,24.58,24.35,24.46,38878,0
+WFC_Y.US,D,20230207,000000,24.44,24.48,24.2015,24.2611,48018,0
+WFC_Y.US,D,20230208,000000,24.28,24.42,24.22,24.42,41684,0
+WFC_Y.US,D,20230209,000000,24.53,24.55,24.27,24.27,59226,0
+WFC_Y.US,D,20230210,000000,24.29,24.29,24.11,24.11,16234,0
+WFC_Y.US,D,20230213,000000,24.13,24.18,24.11,24.13,46476,0
+WFC_Y.US,D,20230214,000000,24.08,24.31,24.08,24.3,38804,0
+WFC_Y.US,D,20230215,000000,24.33,24.33,24.21,24.23,26506,0
+WFC_Y.US,D,20230216,000000,24.2499,24.2499,24.0542,24.07,35121,0
+WFC_Y.US,D,20230217,000000,24.06,24.11,23.9301,24.11,65474,0
+WFC_Y.US,D,20230221,000000,23.9,23.915,23.591,23.64,69301,0
+WFC_Y.US,D,20230222,000000,23.64,24.01,23.5961,24,55798,0
+WFC_Y.US,D,20230223,000000,24.04,24.285,24.04,24.15,50750,0
+WFC_Y.US,D,20230224,000000,24.04,24.1,23.9211,24,38862,0
+WFC_Y.US,D,20230227,000000,23.7,23.85,23.61,23.66,39390,0
+WFC_Y.US,D,20230228,000000,23.68,23.95,23.5,23.91,122297,0
+WFC_Y.US,D,20230301,000000,23.79,23.84,23.62,23.7239,50450,0
+WFC_Y.US,D,20230302,000000,23.51,23.54,23.26,23.43,37075,0
+WFC_Y.US,D,20230303,000000,23.53,23.6,23.4,23.46,45685,0
+WFC_Y.US,D,20230306,000000,23.54,23.6,23.45,23.45,34900,0
+WFC_Y.US,D,20230307,000000,23.54,23.54,23.3001,23.38,37317,0
+WFC_Y.US,D,20230308,000000,23.4392,23.4533,23.36,23.36,9040,0
+WFC_Y.US,D,20230309,000000,23.3821,23.4107,22.84,22.84,43341,0
+WFC_Y.US,D,20230310,000000,22.81,23.0341,22.36,22.85,107934,0
+WFC_Y.US,D,20230313,000000,22.63,22.63,21.81,22.18,109959,0
+WFC_Y.US,D,20230314,000000,22.51,23.0052,22.33,22.35,63110,0
+WFC_Y.US,D,20230315,000000,22.25,22.64,22.07,22.16,152136,0
+WFC_Y.US,D,20230316,000000,21.99,23.21,21.99,23.01,100134,0
+WFC_Y.US,D,20230317,000000,22.1,22.7849,22.1,22.51,17108,0
+WFC_Y.US,D,20230320,000000,22.4927,22.6828,21.89,21.92,152623,0
+WFC_Y.US,D,20230321,000000,22.1,22.46,22.1,22.17,70602,0
+WFC_Y.US,D,20230322,000000,22.15,22.43,22.12,22.26,78318,0
+WFC_Y.US,D,20230323,000000,22.35,22.47,21.97,22.05,54101,0
+WFC_Y.US,D,20230324,000000,21.91,22.48,21.8654,22.34,78665,0
+WFC_Y.US,D,20230327,000000,22.5,22.93,22.5,22.82,73473,0
+WFC_Y.US,D,20230328,000000,22.8,22.8499,22.7,22.84,31143,0
+WFC_Y.US,D,20230329,000000,22.94,23.115,22.89,23,43060,0
+WFC_Y.US,D,20230330,000000,23.1107,23.19,22.98,23.15,29317,0
+WFC_Y.US,D,20230331,000000,23.23,23.23,22.69,22.8,251688,0
+WFC_Y.US,D,20230403,000000,22.8,23.13,22.68,22.87,37271,0
+WFC_Y.US,D,20230404,000000,22.95,23.0817,22.76,22.96,45803,0
+WFC_Y.US,D,20230405,000000,22.925,23.0576,22.855,22.97,25580,0
+WFC_Y.US,D,20230406,000000,22.94,23.25,22.94,23.22,34879,0
+WFC_Y.US,D,20230410,000000,23.1,23.2699,23.1,23.15,35000,0
+WFC_Y.US,D,20230411,000000,23.15,23.31,23.15,23.28,47746,0
+WFC_Y.US,D,20230412,000000,23.32,23.47,23.16,23.22,63942,0
+WFC_Y.US,D,20230413,000000,23.3,23.48,23.22,23.46,56368,0
+WFC_Y.US,D,20230414,000000,23.46,23.5216,23.37,23.45,66113,0
+WFC_Y.US,D,20230417,000000,23.45,23.62,23.32,23.47,24777,0
+WFC_Y.US,D,20230418,000000,23.5,23.5899,23.46,23.5799,35533,0
+WFC_Y.US,D,20230419,000000,23.55,23.71,23.45,23.71,38909,0
+WFC_Y.US,D,20230420,000000,23.59,23.79,23.59,23.7,26290,0
+WFC_Y.US,D,20230421,000000,23.78,23.81,23.7,23.73,36446,0
+WFC_Y.US,D,20230424,000000,23.79,23.99,23.74,23.96,44605,0
+WFC_Y.US,D,20230425,000000,23.88,23.9,23.71,23.75,28043,0
+WFC_Y.US,D,20230426,000000,23.77,23.8804,23.63,23.77,45093,0
+WFC_Y.US,D,20230427,000000,23.76,23.8337,23.65,23.73,32126,0
+WFC_Y.US,D,20230428,000000,23.7,23.8702,23.65,23.65,100537,0
+WFC_Y.US,D,20230501,000000,23.65,23.84,23.5,23.57,47932,0
+WFC_Y.US,D,20230502,000000,23.57,23.57,23.35,23.51,40306,0
+WFC_Y.US,D,20230503,000000,23.455,23.55,23,23.05,28878,0
+WFC_Y.US,D,20230504,000000,22.84,22.84,22.37,22.4,36833,0
+WFC_Y.US,D,20230505,000000,22.65,22.8216,22.56,22.58,21378,0
+WFC_Y.US,D,20230508,000000,22.8623,22.8623,22.31,22.33,28789,0
+WFC_Y.US,D,20230509,000000,22.3652,22.45,22.1,22.45,44256,0
+WFC_Y.US,D,20230510,000000,22.63,22.8599,22.63,22.7,21625,0
+WFC_Y.US,D,20230511,000000,22.72,22.72,22.22,22.35,57256,0
+WFC_Y.US,D,20230512,000000,22.36,22.66,22.31,22.48,44995,0
+WFC_Y.US,D,20230515,000000,22.48,22.57,22.3591,22.56,31803,0
+WFC_Y.US,D,20230516,000000,22.59,22.62,22.4,22.4,41059,0
+WFC_Y.US,D,20230517,000000,22.5,22.82,22.31,22.75,46256,0
+WFC_Y.US,D,20230518,000000,22.58,22.91,22.58,22.72,28501,0
+WFC_Y.US,D,20230519,000000,22.5801,22.85,22.55,22.85,27493,0
+WFC_Y.US,D,20230522,000000,22.85,23,22.77,22.81,83861,0
+WFC_Y.US,D,20230523,000000,22.79,23,22.78,22.94,33144,0
+WFC_Y.US,D,20230524,000000,22.83,23.04,22.83,22.95,32787,0
+WFC_Y.US,D,20230525,000000,22.9468,23.09,22.81,22.97,43955,0
+WFC_Y.US,D,20230526,000000,23.07,23.07,22.9706,23.05,16787,0
+WFC_Y.US,D,20230530,000000,22.8,22.96,22.75,22.93,50946,0
+WFC_Y.US,D,20230531,000000,23,23,22.68,22.68,79754,0
+WFC_Y.US,D,20230601,000000,22.73,23.06,22.67,22.97,144490,0
+WFC_Y.US,D,20230602,000000,22.98,23.31,22.98,23.21,56478,0
+WFC_Y.US,D,20230605,000000,23.18,23.2288,23.0979,23.16,23386,0
+WFC_Y.US,D,20230606,000000,23.08,23.23,23.03,23.19,48148,0
+WFC_Y.US,D,20230607,000000,23.15,23.3,23.1,23.16,29265,0
+WFC_Y.US,D,20230608,000000,23.16,23.2,23.0639,23.19,31450,0
+WFC_Y.US,D,20230609,000000,23.16,23.25,23.12,23.17,38853,0
+WFC_Y.US,D,20230612,000000,23.29,23.29,22.9,22.95,32430,0
+WFC_Y.US,D,20230613,000000,23.09,23.12,23,23.04,28691,0
+WFC_Y.US,D,20230614,000000,23.03,23.04,22.78,22.95,32406,0
+WFC_Y.US,D,20230615,000000,23.1,23.19,22.958,23.18,47103,0
+WFC_Y.US,D,20230616,000000,23.18,23.18,23.1,23.14,29091,0
+WFC_Y.US,D,20230620,000000,23.07,23.1,22.97,22.995,19018,0
+WFC_Y.US,D,20230621,000000,22.87,22.9988,22.87,22.89,30589,0
+WFC_Y.US,D,20230622,000000,22.92,22.92,22.7822,22.79,24643,0
+WFC_Y.US,D,20230623,000000,22.86,22.89,22.8,22.84,21886,0
+WFC_Y.US,D,20230626,000000,22.88,23.02,22.88,22.97,25346,0
+WFC_Y.US,D,20230627,000000,22.96,22.99,22.9,22.95,30018,0
+WFC_Y.US,D,20230628,000000,22.99,23.02,22.86,22.99,37338,0
+WFC_Y.US,D,20230629,000000,22.95,23.02,22.84,23.02,30373,0
+WFC_Y.US,D,20230630,000000,23.11,23.13,22.89,23.12,151465,0
+WFC_Y.US,D,20230703,000000,23.2,23.34,23.1,23.34,30168,0
+WFC_Y.US,D,20230705,000000,23.21,23.44,23.2,23.3,55780,0
+WFC_Y.US,D,20230706,000000,23.08,23.14,22.78,23.13,57845,0
+WFC_Y.US,D,20230707,000000,23,23.25,22.96,23.25,56931,0
+WFC_Y.US,D,20230710,000000,23.14,23.25,23.14,23.17,38996,0
+WFC_Y.US,D,20230711,000000,23.15,23.27,23.15,23.15,44106,0
+WFC_Y.US,D,20230712,000000,23.23,23.2801,23.14,23.23,68527,0
+WFC_Y.US,D,20230713,000000,23.24,23.29,23.15,23.2,39125,0
+WFC_Y.US,D,20230714,000000,23.225,23.225,22.56,22.79,47999,0
+WFC_Y.US,D,20230717,000000,22.79,22.79,22.26,22.42,72526,0
+WFC_Y.US,D,20230718,000000,22.59,22.6779,22.44,22.58,70752,0
+WFC_Y.US,D,20230719,000000,22.63,22.76,22.59,22.76,40574,0
+WFC_Y.US,D,20230720,000000,22.62,22.74,22.57,22.68,41864,0
+WFC_Y.US,D,20230721,000000,22.8,22.88,22.72,22.72,44084,0
+WFC_Y.US,D,20230724,000000,22.8,22.96,22.74,22.96,38078,0
+WFC_Y.US,D,20230725,000000,22.9,22.98,22.9,22.96,37027,0
+WFC_Y.US,D,20230726,000000,22.96,23.14,22.91,23.07,30563,0
+WFC_Y.US,D,20230727,000000,23.2,23.23,22.8301,23.02,39859,0
+WFC_Y.US,D,20230728,000000,23.09,23.09,22.9201,23.07,21465,0
+WFC_Y.US,D,20230731,000000,23.11,23.29,23.11,23.25,26478,0
+WFC_Y.US,D,20230801,000000,23.19,23.19,22.95,23.11,42735,0
+WFC_Y.US,D,20230802,000000,22.89,23.13,22.86,23.13,28123,0
+WFC_Y.US,D,20230803,000000,22.99,23.06,22.86,22.94,39443,0
+WFC_Y.US,D,20230804,000000,22.94,23.16,22.93,22.98,39034,0
+WFC_Y.US,D,20230807,000000,23.09,23.0972,22.96,23.07,47691,0
+WFC_Y.US,D,20230808,000000,23,23.0385,22.8937,22.95,27897,0
+WFC_Y.US,D,20230809,000000,22.95,23.08,22.895,22.98,43691,0
+WFC_Y.US,D,20230810,000000,23.0705,23.1,22.91,22.91,23818,0
+WFC_Y.US,D,20230811,000000,22.84,23,22.84,22.87,23906,0
+WFC_Y.US,D,20230814,000000,22.84,22.99,22.84,22.9207,21344,0
+WFC_Y.US,D,20230815,000000,22.82,22.98,22.72,22.73,44446,0
+WFC_Y.US,D,20230816,000000,22.71,22.82,22.61,22.77,27541,0
+WFC_Y.US,D,20230817,000000,22.65,22.8,22.61,22.69,26315,0
+WFC_Y.US,D,20230818,000000,22.645,22.7,22.59,22.62,19685,0
+WFC_Y.US,D,20230821,000000,22.55,22.68,22.4399,22.57,60576,0
+WFC_Y.US,D,20230822,000000,22.58,22.73,22.52,22.64,28010,0
+WFC_Y.US,D,20230823,000000,22.64,23.01,22.64,22.99,36818,0
+WFC_Y.US,D,20230824,000000,23,23.06,22.86,22.86,36592,0
+WFC_Y.US,D,20230825,000000,22.88,23.06,22.7701,22.98,42296,0
+WFC_Y.US,D,20230828,000000,22.98,23.12,22.978,23.1,36664,0
+WFC_Y.US,D,20230829,000000,23.09,23.43,23.06,23.31,34416,0
+WFC_Y.US,D,20230830,000000,23.1,23.18,22.9,23.04,66020,0
+WFC_Y.US,D,20230831,000000,23.18,23.3,22.91,22.96,139734,0
+WFC_Y.US,D,20230901,000000,23.05,23.13,22.9,23.04,45131,0
+WFC_Y.US,D,20230905,000000,23,23.1,22.96,23.05,37448,0
+WFC_Y.US,D,20230906,000000,23.04,23.26,23.0001,23.18,38383,0
+WFC_Y.US,D,20230907,000000,23.16,23.37,23.11,23.11,16804,0
+WFC_Y.US,D,20230908,000000,23.1569,23.32,23.1444,23.21,35112,0
+WFC_Y.US,D,20230911,000000,23.28,23.286,23.22,23.22,21167,0
+WFC_Y.US,D,20230912,000000,23.22,23.26,23.0001,23.2,25357,0
+WFC_Y.US,D,20230913,000000,23.22,23.37,23.1774,23.36,32107,0
+WFC_Y.US,D,20230914,000000,23.44,23.44,23.29,23.34,168839,0
+WFC_Y.US,D,20230915,000000,23.38,23.44,23.3,23.43,69926,0
+WFC_Y.US,D,20230918,000000,23.4,23.54,23.3,23.5,110864,0
+WFC_Y.US,D,20230919,000000,23.48,23.6098,23.4001,23.54,59640,0
+WFC_Y.US,D,20230920,000000,23.58,23.77,23.34,23.5,85251,0
+WFC_Y.US,D,20230921,000000,23.3,23.37,23.1,23.24,96993,0
+WFC_Y.US,D,20230922,000000,23.35,23.42,23.18,23.42,44134,0
+WFC_Y.US,D,20230925,000000,23.22,23.38,23.21,23.3,42505,0
+WFC_Y.US,D,20230926,000000,23.26,23.39,22.89,22.93,83081,0
+WFC_Y.US,D,20230927,000000,23.01,23.01,22.68,22.7,51978,0
+WFC_Y.US,D,20230928,000000,22.64,22.78,22.53,22.7,140467,0
+WFC_Y.US,D,20230929,000000,22.79,23.05,22.7218,22.88,439688,0
+WFC_Y.US,D,20231002,000000,22.72,22.7699,22.42,22.49,28393,0
+WFC_Y.US,D,20231003,000000,22.39,22.39,21.81,22.05,92507,0
+WFC_Y.US,D,20231004,000000,22.03,22.23,21.9,22,46228,0
+WFC_Y.US,D,20231005,000000,22.03,22.06,21.83,21.85,123153,0
+WFC_Y.US,D,20231006,000000,21.54,21.83,21.47,21.65,128420,0
+WFC_Y.US,D,20231009,000000,21.59,21.89,21.59,21.84,36653,0
+WFC_Y.US,D,20231010,000000,21.89,22.0599,21.87,21.99,48482,0
+WFC_Y.US,D,20231011,000000,22.04,22.1202,21.9,22.01,93871,0
+WFC_Y.US,D,20231012,000000,21.96,22.0399,21.7,21.81,47963,0
+WFC_Y.US,D,20231013,000000,21.96,21.98,21.59,21.63,27773,0
+WFC_Y.US,D,20231016,000000,21.71,21.71,21.42,21.64,90462,0
+WFC_Y.US,D,20231017,000000,21.49,21.56,21.42,21.42,71325,0
+WFC_Y.US,D,20231018,000000,21.35,21.35,21.1306,21.26,113660,0
+WFC_Y.US,D,20231019,000000,21.32,21.42,21.17,21.19,36020,0
+WFC_Y.US,D,20231020,000000,21.26,21.43,21.081,21.42,53525,0
+WFC_Y.US,D,20231023,000000,21.21,21.5,21.21,21.5,36949,0
+WFC_Y.US,D,20231024,000000,21.45,21.915,21.45,21.89,23476,0
+WFC_Y.US,D,20231025,000000,21.72,21.8306,21.64,21.67,27300,0
+WFC_Y.US,D,20231026,000000,21.625,21.79,21.61,21.69,33630,0
+WFC_Y.US,D,20231027,000000,21.66,21.72,21.43,21.48,51262,0
+WFC_Y.US,D,20231030,000000,21.51,21.51,21.281,21.41,95088,0
+WFC_Y.US,D,20231031,000000,21.4,21.66,21.35,21.42,165338,0
+WFC_Y.US,D,20231101,000000,21.435,21.98,21.435,21.97,60770,0
+WFC_Y.US,D,20231102,000000,22.1,22.7,22.1,22.61,99821,0
+WFC_Y.US,D,20231103,000000,22.76,22.99,22.7,22.79,350240,0
+WFC_Y.US,D,20231106,000000,22.7,22.88,22.58,22.73,50888,0
+WFC_Y.US,D,20231107,000000,22.77,22.77,22.58,22.59,42021,0
+WFC_Y.US,D,20231108,000000,22.67,22.8,22.61,22.7296,32342,0
+WFC_Y.US,D,20231109,000000,22.65,22.655,22.31,22.4,45485,0
+WFC_Y.US,D,20231110,000000,22.44,22.5,22.26,22.41,34968,0
+WFC_Y.US,D,20231113,000000,22.38,22.6,22.3,22.46,29475,0
+WFC_Y.US,D,20231114,000000,22.88,22.9844,22.81,22.91,32431,0
+WFC_Y.US,D,20231115,000000,22.85,22.96,22.8,22.96,42892,0
+WFC_Y.US,D,20231116,000000,22.99,23.3,22.93,23.3,46585,0
+WFC_Y.US,D,20231117,000000,23.34,23.57,23.28,23.45,38468,0
+WFC_Y.US,D,20231120,000000,23.4,23.6,23.3006,23.46,60696,0
+WFC_Y.US,D,20231121,000000,23.51,23.55,23.28,23.28,41421,0
+WFC_Y.US,D,20231122,000000,23.36,23.36,23.04,23.25,37363,0
+WFC_Y.US,D,20231124,000000,23.23,23.37,23.1719,23.37,12065,0
+WFC_Y.US,D,20231127,000000,23.41,23.5,23.25,23.47,44581,0
+WFC_Y.US,D,20231128,000000,23.41,23.58,23.35,23.44,43341,0
+WFC_Y.US,D,20231129,000000,23.39,23.39,23.1,23.12,51863,0
+WFC_Y.US,D,20231130,000000,23.12,23.24,22.95,23.08,112807,0
+WFC_Y.US,D,20231201,000000,23.08,23.25,23.08,23.19,43698,0
+WFC_Y.US,D,20231204,000000,23.19,23.23,23.02,23.02,48354,0
+WFC_Y.US,D,20231205,000000,23.03,23.17,23.03,23.06,65112,0
+WFC_Y.US,D,20231206,000000,23.0967,23.36,23.07,23.31,50820,0
+WFC_Y.US,D,20231207,000000,23.3,23.51,23.3,23.36,49339,0
+WFC_Y.US,D,20231208,000000,23.3,23.42,23.27,23.42,33794,0
+WFC_Y.US,D,20231211,000000,23.29,23.385,23.08,23.18,51024,0
+WFC_Y.US,D,20231212,000000,23.13,23.4,23.12,23.4,46764,0
+WFC_Y.US,D,20231213,000000,23.3,23.7487,23.24,23.73,73581,0
+WFC_Y.US,D,20231214,000000,23.74,24.255,23.74,24.11,79456,0
+WFC_Y.US,D,20231215,000000,24.21,24.32,24,24.02,68408,0
+WFC_Y.US,D,20231218,000000,24.02,24.1,23.85,23.9069,153251,0
+WFC_Y.US,D,20231219,000000,23.83,24.14,23.83,24,60189,0
+WFC_Y.US,D,20231220,000000,24,24.18,24,24.12,60277,0
+WFC_Y.US,D,20231221,000000,24.18,24.2296,24.05,24.22,64649,0
+WFC_Y.US,D,20231222,000000,24.3099,24.3099,24.04,24.0925,55825,0
+WFC_Y.US,D,20231226,000000,24.1,24.13,24.02,24.05,36166,0
+WFC_Y.US,D,20231227,000000,24,24.11,23.93,24.01,59393,0
+WFC_Y.US,D,20231228,000000,23.93,24.03,23.849,23.92,88075,0
+WFC_Y.US,D,20231229,000000,23.93,23.95,23.75,23.93,117512,0
+WFC_Y.US,D,20240102,000000,23.78,23.9,23.69,23.74,31803,0
+WFC_Y.US,D,20240103,000000,23.65,23.85,23.46,23.67,34637,0
+WFC_Y.US,D,20240104,000000,23.67,23.79,23.645,23.7592,29691,0
+WFC_Y.US,D,20240105,000000,23.71,23.8533,23.48,23.5,54011,0
+WFC_Y.US,D,20240108,000000,23.57,23.7497,23.57,23.7497,25621,0
+WFC_Y.US,D,20240109,000000,23.72,23.94,23.67,23.92,29247,0
+WFC_Y.US,D,20240110,000000,23.92,24.0672,23.87,23.9,25050,0
+WFC_Y.US,D,20240111,000000,23.81,24.0302,23.81,23.87,26729,0
+WFC_Y.US,D,20240112,000000,23.88,24.0299,23.88,24.02,22188,0
+WFC_Y.US,D,20240116,000000,23.91,23.995,23.69,23.69,44615,0
+WFC_Y.US,D,20240117,000000,23.65,23.77,23.639,23.7,37771,0
+WFC_Y.US,D,20240118,000000,23.81,23.81,23.6501,23.79,55053,0
+WFC_Y.US,D,20240119,000000,23.71,23.92,23.68,23.92,44130,0
+WFC_Y.US,D,20240122,000000,24,24.1,23.96,24.095,25815,0
+WFC_Y.US,D,20240123,000000,24.05,24.11,24.04,24.07,31371,0
+WFC_Y.US,D,20240124,000000,24.174,24.24,24.0701,24.24,38388,0
+WFC_Y.US,D,20240125,000000,24.26,24.5,24.16,24.5,43834,0
+WFC_Y.US,D,20240126,000000,24.42,24.51,24.25,24.32,264157,0
+WFC_Y.US,D,20240129,000000,24.32,24.3698,24.09,24.29,84021,0
+WFC_Y.US,D,20240130,000000,24.28,24.35,24.23,24.33,64543,0
+WFC_Y.US,D,20240131,000000,24.33,24.38,24.22,24.38,198634,0
+WFC_Y.US,D,20240201,000000,24.45,24.75,24.27,24.58,129814,0
+WFC_Y.US,D,20240202,000000,24.47,24.57,24.46,24.51,16559,0
+WFC_Y.US,D,20240205,000000,24.42,24.4382,24.115,24.17,36665,0
+WFC_Y.US,D,20240206,000000,24.205,24.285,24.1713,24.26,22572,0
+WFC_Y.US,D,20240207,000000,24.3,24.3368,24.25,24.3211,26178,0
+WFC_Y.US,D,20240208,000000,24.2964,24.38,24.1801,24.38,20907,0
+WFC_Y.US,D,20240209,000000,24.35,24.54,24.3042,24.49,31770,0
+WFC_Y.US,D,20240212,000000,24.43,24.73,24.43,24.62,38391,0
+WFC_Y.US,D,20240213,000000,24.44,24.4799,24.29,24.33,30461,0
+WFC_Y.US,D,20240214,000000,24.31,24.37,24.265,24.2701,30943,0
+WFC_Y.US,D,20240215,000000,24.34,24.47,24.27,24.4,27262,0
+WFC_Y.US,D,20240216,000000,24.37,24.4528,24.23,24.33,56684,0
+WFC_Y.US,D,20240220,000000,24.33,24.54,24.3,24.47,29419,0
+WFC_Y.US,D,20240221,000000,24.47,24.6,24.41,24.43,28242,0
+WFC_Y.US,D,20240222,000000,24.5,24.56,24.4269,24.52,17428,0
+WFC_Y.US,D,20240223,000000,24.56,24.75,24.544,24.72,27937,0
+WFC_Y.US,D,20240226,000000,24.66,24.72,24.57,24.72,43950,0
+WFC_Y.US,D,20240227,000000,24.72,24.72,24.49,24.49,47294,0
+WFC_Y.US,D,20240228,000000,24.23,24.27,24.1457,24.18,60307,0
+WFC_Y.US,D,20240229,000000,24.21,24.4,24.06,24.3,82087,0
+WFC_Y.US,D,20240301,000000,24.23,24.26,24.09,24.18,32763,0
+WFC_Y.US,D,20240304,000000,24.1768,24.27,24.14,24.2,30385,0
+WFC_Y.US,D,20240305,000000,24.19,24.305,24.1,24.2987,57498,0
+WFC_Y.US,D,20240306,000000,24.295,24.57,24.295,24.55,54507,0
+WFC_Y.US,D,20240307,000000,24.55,24.68,24.55,24.66,56948,0
+WFC_Y.US,D,20240308,000000,24.66,24.84,24.66,24.84,55359,0
+WFC_Y.US,D,20240311,000000,24.8191,24.82,24.7,24.72,35443,0
+WFC_Y.US,D,20240312,000000,24.6723,24.7871,24.6017,24.66,39764,0
+WFC_Y.US,D,20240313,000000,24.72,24.72,24.6255,24.65,36919,0
+WFC_Y.US,D,20240314,000000,24.64,24.64,24.4409,24.47,20353,0
+WFC_Y.US,D,20240315,000000,24.51,24.54,24.4,24.46,51972,0
+WFC_Y.US,D,20240318,000000,24.53,24.58,24.3693,24.55,80727,0
+WFC_Y.US,D,20240319,000000,24.4917,24.7,24.49,24.67,56173,0
+WFC_Y.US,D,20240320,000000,24.7016,24.7513,24.58,24.65,52943,0
+WFC_Y.US,D,20240321,000000,24.69,24.92,24.69,24.82,98846,0
+WFC_Y.US,D,20240322,000000,24.93,24.93,24.725,24.76,50127,0
+WFC_Y.US,D,20240325,000000,24.68,24.78,24.57,24.61,28906,0
+WFC_Y.US,D,20240326,000000,24.7,24.71,24.5255,24.58,37359,0
+WFC_Y.US,D,20240327,000000,24.62,24.8399,24.5501,24.8,64770,0
+WFC_Y.US,D,20240328,000000,24.75,25,24.7,24.86,309523,0
+WFC_Y.US,D,20240401,000000,24.78,24.88,24.66,24.78,72168,0
+WFC_Y.US,D,20240402,000000,24.61,24.73,24.5,24.53,65386,0
+WFC_Y.US,D,20240403,000000,24.43,24.65,24.43,24.46,66876,0
+WFC_Y.US,D,20240404,000000,24.52,24.62,24.45,24.46,85930,0
+WFC_Y.US,D,20240405,000000,24.42,24.6,24.3951,24.56,32247,0
+WFC_Y.US,D,20240408,000000,24.55,24.55,24.43,24.5188,28802,0
+WFC_Y.US,D,20240409,000000,24.53,24.57,24.48,24.49,21886,0
+WFC_Y.US,D,20240410,000000,24.34,24.3879,23.97,24.1701,33066,0
+WFC_Y.US,D,20240411,000000,24.25,24.25,23.8901,24.07,48646,0
+WFC_Y.US,D,20240412,000000,24.08,24.13,23.9486,23.975,30180,0
+WFC_Y.US,D,20240415,000000,23.86,23.9045,23.36,23.44,49415,0
+WFC_Y.US,D,20240416,000000,23.395,23.62,23.3722,23.54,35424,0
+WFC_Y.US,D,20240417,000000,23.64,23.73,23.57,23.58,22875,0
+WFC_Y.US,D,20240418,000000,23.57,23.6199,23.38,23.47,38695,0
+WFC_Y.US,D,20240419,000000,23.495,23.62,23.495,23.61,13666,0
+WFC_Y.US,D,20240422,000000,23.53,23.69,23.53,23.64,19197,0
+WFC_Y.US,D,20240423,000000,23.6,24.08,23.6,24.04,31166,0
+WFC_Y.US,D,20240424,000000,23.84,24.04,23.79,23.98,17179,0
+WFC_Y.US,D,20240425,000000,23.78,23.78,23.6001,23.63,11604,0
+WFC_Y.US,D,20240426,000000,23.71,23.9397,23.7,23.75,28553,0
+WFC_Y.US,D,20240429,000000,23.8,23.89,23.7215,23.8,25621,0
+WFC_Y.US,D,20240430,000000,23.74,23.835,23.15,23.29,241877,0
+WFC_Y.US,D,20240501,000000,23.35,23.6,23.31,23.5,103297,0
+WFC_Y.US,D,20240502,000000,23.5,23.6837,23.4623,23.56,22221,0
+WFC_Y.US,D,20240503,000000,23.79,23.9,23.6242,23.8999,26121,0
+WFC_Y.US,D,20240506,000000,23.98,24.11,23.9356,24.04,35048,0
+WFC_Y.US,D,20240507,000000,24.06,24.1295,23.92,23.98,24951,0
+WFC_Y.US,D,20240508,000000,23.9,23.9399,23.64,23.7,41751,0
+WFC_Y.US,D,20240509,000000,23.75,23.79,23.58,23.72,26220,0
+WFC_Y.US,D,20240510,000000,23.68,23.8499,23.62,23.75,12800,0
+WFC_Y.US,D,20240513,000000,23.8,23.95,23.77,23.91,26964,0
+WFC_Y.US,D,20240514,000000,24,24,23.7,23.7,20646,0
+WFC_Y.US,D,20240515,000000,23.87,24.03,23.87,23.95,20631,0
+WFC_Y.US,D,20240516,000000,24.01,24.0346,23.85,23.93,32506,0
+WFC_Y.US,D,20240517,000000,23.8,23.9,23.8,23.82,47494,0
+WFC_Y.US,D,20240520,000000,23.85,23.95,23.85,23.9299,19335,0
+WFC_Y.US,D,20240521,000000,23.98,23.99,23.87,23.925,32380,0
+WFC_Y.US,D,20240522,000000,23.96,24,23.8591,23.88,29999,0
+WFC_Y.US,D,20240523,000000,23.88,23.9535,23.61,23.65,50404,0
+WFC_Y.US,D,20240524,000000,23.63,23.92,23.63,23.82,18075,0
+WFC_Y.US,D,20240528,000000,23.99,23.99,23.7801,23.87,28244,0
+WFC_Y.US,D,20240529,000000,23.692,23.77,23.6001,23.71,46808,0
+WFC_Y.US,D,20240530,000000,23.79,24.02,23.745,23.91,43531,0
+WFC_Y.US,D,20240531,000000,23.79,23.85,23.58,23.59,47941,0
+WFC_Y.US,D,20240603,000000,23.71,23.7681,23.65,23.73,23913,0
+WFC_Y.US,D,20240604,000000,23.75,23.85,23.68,23.7899,19471,0
+WFC_Y.US,D,20240605,000000,23.81,23.85,23.66,23.7,22637,0
+WFC_Y.US,D,20240606,000000,23.7,23.8689,23.7,23.84,32948,0
+WFC_Y.US,D,20240607,000000,23.75,23.8091,23.678,23.71,21747,0
+WFC_Y.US,D,20240610,000000,23.7,23.7112,23.49,23.5,52477,0
+WFC_Y.US,D,20240611,000000,23.53,23.577,23.3761,23.43,31298,0
+WFC_Y.US,D,20240612,000000,23.58,23.79,23.5,23.53,26618,0
+WFC_Y.US,D,20240613,000000,23.66,23.71,23.5,23.68,23073,0
+WFC_Y.US,D,20240614,000000,23.71,23.71,23.57,23.6504,41234,0
+WFC_Y.US,D,20240617,000000,23.63,23.68,23.5262,23.63,33845,0
+WFC_Y.US,D,20240618,000000,23.71,23.79,23.59,23.7581,35798,0
+WFC_Y.US,D,20240620,000000,23.71,23.78,23.64,23.74,27788,0
+WFC_Y.US,D,20240621,000000,23.68,23.8,23.65,23.79,22807,0
+WFC_Y.US,D,20240624,000000,23.78,23.85,23.77,23.8,25276,0
+WFC_Y.US,D,20240625,000000,23.83,23.85,23.73,23.8,30885,0
+WFC_Y.US,D,20240626,000000,23.7,23.85,23.59,23.85,11842,0
+WFC_Y.US,D,20240627,000000,23.87,23.9043,23.72,23.72,21846,0
+WFC_Y.US,D,20240628,000000,23.75,23.83,23.38,23.46,45661,0
+WFC_Y.US,D,20240701,000000,23.48,23.62,23.39,23.49,47445,0
+WFC_Y.US,D,20240702,000000,23.44,23.6255,23.44,23.62,16299,0
+WFC_Y.US,D,20240703,000000,23.71,23.87,23.6139,23.8699,18779,0
+WFC_Y.US,D,20240705,000000,23.82,24.0109,23.75,23.97,31318,0
+WFC_Y.US,D,20240708,000000,24.02,24.07,23.89,23.92,53352,0
+WFC_Y.US,D,20240709,000000,23.9101,24,23.81,23.86,30233,0
+WFC_Y.US,D,20240710,000000,23.88,24.12,23.845,24.02,65967,0
+WFC_Y.US,D,20240711,000000,24.01,24.48,24.01,24.46,75288,0
+WFC_Y.US,D,20240712,000000,24.43,24.57,24.39,24.48,23114,0
+WFC_Y.US,D,20240715,000000,24.47,24.48,24.3117,24.4,25151,0
+WFC_Y.US,D,20240716,000000,24.4,24.5267,24.23,24.23,159812,0
+WFC_Y.US,D,20240717,000000,24.15,24.26,24.12,24.15,32298,0
+WFC_Y.US,D,20240718,000000,24.12,24.21,24.12,24.14,58936,0
+WFC_Y.US,D,20240719,000000,24.1316,24.17,24.04,24.13,20654,0
+WFC_Y.US,D,20240722,000000,24.17,24.27,24.17,24.18,23344,0
+WFC_Y.US,D,20240723,000000,24.2154,24.2154,24.02,24.04,28534,0
+WFC_Y.US,D,20240724,000000,24,24.1099,23.74,23.74,26634,0
+WFC_Y.US,D,20240725,000000,23.85,23.9599,23.75,23.75,54236,0
+WFC_Y.US,D,20240726,000000,23.89,23.94,23.8,23.84,27521,0
+WFC_Y.US,D,20240729,000000,23.87,23.92,23.8101,23.87,30501,0
+WFC_Y.US,D,20240730,000000,23.95,24.03,23.87,24.03,34363,0
+WFC_Y.US,D,20240731,000000,24.05,24.1183,23.92,23.96,42619,0
+WFC_Y.US,D,20240801,000000,24.27,24.27,24,24.19,74704,0
+WFC_Y.US,D,20240802,000000,24.17,24.25,24,24.215,29947,0
+WFC_Y.US,D,20240805,000000,23.92,24.08,23.84,24,38717,0
+WFC_Y.US,D,20240806,000000,24.06,24.15,23.9,24.13,31501,0
+WFC_Y.US,D,20240807,000000,24.23,24.23,24.0601,24.07,99818,0
+WFC_Y.US,D,20240808,000000,24.105,24.17,24.0171,24.14,50702,0
+WFC_Y.US,D,20240809,000000,24.17,24.17,24.0125,24.08,16288,0
+WFC_Y.US,D,20240812,000000,24.015,24.11,24.015,24.072,46196,0
+WFC_Y.US,D,20240813,000000,24.12,24.13,24.06,24.09,28992,0
+WFC_Y.US,D,20240814,000000,24.15,24.21,24.12,24.13,65615,0
+WFC_Y.US,D,20240815,000000,24.13,24.15,23.98,24.13,24599,0
+WFC_Y.US,D,20240816,000000,24.05,24.1857,24.05,24.1,134487,0
+WFC_Y.US,D,20240819,000000,24.19,24.22,24.18,24.18,37778,0
+WFC_Y.US,D,20240820,000000,24.18,24.2,24.1401,24.18,32042,0
+WFC_Y.US,D,20240821,000000,24.24,24.25,24.21,24.24,52202,0
+WFC_Y.US,D,20240822,000000,24.22,24.25,24.19,24.19,32720,0
+WFC_Y.US,D,20240823,000000,24.24,24.305,24.2,24.26,47791,0
+WFC_Y.US,D,20240826,000000,24.29,24.38,24.2701,24.3,50565,0
+WFC_Y.US,D,20240827,000000,24.29,24.328,24.26,24.27,79220,0
+WFC_Y.US,D,20240828,000000,24.35,24.3711,24.31,24.34,21998,0
+WFC_Y.US,D,20240829,000000,24.38,24.3884,24.3,24.31,41451,0
+WFC_Y.US,D,20240830,000000,24.02,24.1052,23.77,23.87,65683,0
+WFC_Y.US,D,20240903,000000,23.95,24.08,23.91,24.04,66238,0
+WFC_Y.US,D,20240904,000000,24.06,24.21,24.06,24.15,62228,0
+WFC_Y.US,D,20240905,000000,24.23,24.29,24.1,24.24,56559,0
+WFC_Y.US,D,20240906,000000,24.3,24.31,24.1,24.12,51213,0
+WFC_Y.US,D,20240909,000000,24.17,24.3165,24.17,24.26,53580,0
+WFC_Y.US,D,20240910,000000,24.27,24.31,24.2,24.24,72501,0
+WFC_Y.US,D,20240911,000000,24.33,24.33,24.2393,24.25,46317,0
+WFC_Y.US,D,20240912,000000,24.3,24.39,24.3,24.33,61228,0
+WFC_Y.US,D,20240913,000000,24.41,24.4589,24.33,24.42,66035,0
+WFC_Y.US,D,20240916,000000,24.49,24.57,24.44,24.5,104269,0
+WFC_Y.US,D,20240917,000000,24.55,24.62,24.4,24.4899,377357,0
+WFC_Y.US,D,20240918,000000,24.5,24.59,24.42,24.47,213224,0
+WFC_Y.US,D,20240919,000000,24.59,24.66,24.5201,24.65,89366,0
+WFC_Y.US,D,20240920,000000,24.72,24.93,24.6,24.81,85299,0
+WFC_Y.US,D,20240923,000000,24.81,24.9,24.75,24.88,108672,0
+WFC_Y.US,D,20240924,000000,24.86,24.93,24.77,24.85,131517,0
+WFC_Y.US,D,20240925,000000,24.89,24.94,24.81,24.93,81657,0
+WFC_Y.US,D,20240926,000000,24.93,24.98,24.8962,24.97,148138,0
+WFC_Y.US,D,20240927,000000,24.99,24.99,24.9301,24.97,84317,0
+WFC_Y.US,D,20240930,000000,24.97,25.01,24.85,24.97,310518,0
+WFC_Y.US,D,20241001,000000,25,25.0104,24.8578,24.93,137517,0
+WFC_Y.US,D,20241002,000000,24.92,25.09,24.88,25.08,84353,0
+WFC_Y.US,D,20241003,000000,25.07,25.12,25.02,25.03,44723,0
+WFC_Y.US,D,20241004,000000,24.96,25.09,24.92,24.97,38482,0
+WFC_Y.US,D,20241007,000000,24.93,24.94,24.8,24.8999,91795,0
+WFC_Y.US,D,20241008,000000,24.9,25.06,24.87,25.03,37114,0
+WFC_Y.US,D,20241009,000000,25,25.09,24.97,24.97,46883,0
+WFC_Y.US,D,20241010,000000,24.98,25.09,24.93,25.05,54721,0
+WFC_Y.US,D,20241011,000000,25.01,25.23,25.01,25.18,31639,0
+WFC_Y.US,D,20241014,000000,25.16,25.23,25.06,25.17,37998,0
+WFC_Y.US,D,20241015,000000,25.24,25.3591,25.1879,25.28,31993,0
+WFC_Y.US,D,20241016,000000,25.28,25.33,25.26,25.28,52635,0
+WFC_Y.US,D,20241017,000000,25.25,25.25,25.15,25.18,46904,0
+WFC_Y.US,D,20241018,000000,25.24,25.24,25.16,25.16,19083,0
+WFC_Y.US,D,20241021,000000,25.08,25.1,24.87,24.96,44205,0
+WFC_Y.US,D,20241022,000000,25.06,25.11,24.94,25.02,33292,0
+WFC_Y.US,D,20241023,000000,24.95,25,24.86,24.96,43323,0
+WFC_Y.US,D,20241024,000000,25,25.04,24.9409,24.98,29486,0
+WFC_Y.US,D,20241025,000000,25.04,25.11,24.915,24.92,21996,0
+WFC_Y.US,D,20241028,000000,24.93,25.05,24.83,25,27934,0
+WFC_Y.US,D,20241029,000000,24.85,25.03,24.76,24.99,56385,0
+WFC_Y.US,D,20241030,000000,25.03,25.1099,24.98,25,47007,0
+WFC_Y.US,D,20241031,000000,24.99,25.22,24.9616,25.06,158867,0
+WFC_Y.US,D,20241101,000000,25.07,25.11,24.75,24.75,46684,0
+WFC_Y.US,D,20241104,000000,24.85,25,24.8356,24.93,44563,0
+WFC_Y.US,D,20241105,000000,24.99,25.13,24.9242,25.08,59306,0
+WFC_Y.US,D,20241106,000000,24.9,25.05,24.8972,24.93,74045,0
+WFC_Y.US,D,20241107,000000,25,25.02,24.85,24.9,99562,0
+WFC_Y.US,D,20241108,000000,24.99,25.18,24.9178,25.08,45334,0
+WFC_Y.US,D,20241111,000000,25.0097,25.1129,24.9,24.92,39204,0
+WFC_Y.US,D,20241112,000000,24.91,24.96,24.78,24.79,54879,0
+WFC_Y.US,D,20241113,000000,24.98,24.98,24.75,24.79,52346,0
+WFC_Y.US,D,20241114,000000,24.8191,24.8787,24.71,24.77,68940,0
+WFC_Y.US,D,20241115,000000,24.78,24.8288,24.71,24.79,63231,0
+WFC_Y.US,D,20241118,000000,24.75,24.85,24.71,24.76,38177,0
+WFC_Y.US,D,20241119,000000,24.7975,24.8,24.63,24.69,38887,0
+WFC_Y.US,D,20241120,000000,24.65,24.78,24.5801,24.7,70261,0
+WFC_Y.US,D,20241121,000000,24.7589,24.89,24.6727,24.78,108021,0
+WFC_Y.US,D,20241122,000000,24.864,24.9,24.78,24.78,23888,0
+WFC_Y.US,D,20241125,000000,24.8021,25.13,24.8021,24.82,48366,0
+WFC_Y.US,D,20241126,000000,24.84,24.9,24.6501,24.68,48368,0
+WFC_Y.US,D,20241127,000000,24.68,24.9507,24.68,24.75,28611,0
+WFC_Y.US,D,20241129,000000,24.5,24.7,24.49,24.67,52142,0
+WFC_Y.US,D,20241202,000000,24.67,24.67,24.41,24.44,63527,0
+WFC_Y.US,D,20241203,000000,24.5376,24.565,24.3001,24.53,102295,0
+WFC_Y.US,D,20241204,000000,24.53,24.7,24.46,24.61,55701,0
+WFC_Y.US,D,20241205,000000,24.59,24.7,24.56,24.56,80172,0
+WFC_Y.US,D,20241206,000000,24.63,24.7,24.6,24.64,42891,0
+WFC_Y.US,D,20241209,000000,24.63,24.6899,24.5514,24.65,41574,0
+WFC_Y.US,D,20241210,000000,24.5609,24.73,24.56,24.63,41291,0
+WFC_Y.US,D,20241211,000000,24.72,24.81,24.64,24.66,25974,0
+WFC_Y.US,D,20241212,000000,24.84,24.84,24.57,24.65,48883,0
+WFC_Y.US,D,20241213,000000,24.6799,24.6799,24.35,24.54,64222,0
+WFC_Y.US,D,20241216,000000,24.63,24.66,24.5,24.54,43730,0
+WFC_Y.US,D,20241217,000000,24.56,24.64,24.51,24.59,42003,0
+WFC_Y.US,D,20241218,000000,24.5412,24.73,24.38,24.38,53982,0
+WFC_Y.US,D,20241219,000000,24.335,24.335,24.05,24.16,53797,0
+WFC_Y.US,D,20241220,000000,24.22,24.36,24.21,24.3,14720,0
+WFC_Y.US,D,20241223,000000,24.3,24.3,24.18,24.23,34783,0
+WFC_Y.US,D,20241224,000000,24.2272,24.2272,24.03,24.11,24590,0
+WFC_Y.US,D,20241226,000000,24.05,24.1,23.965,24.05,32476,0
+WFC_Y.US,D,20241227,000000,24.0976,24.1,23.97,23.97,26318,0
+WFC_Y.US,D,20241230,000000,23.98,24.29,23.98,24.19,61640,0
+WFC_Y.US,D,20241231,000000,24.184827,24.5,24.09,24.5,110704,0
+WFC_Y.US,D,20250102,000000,24.59,24.73,24.44,24.66,37316,0
+WFC_Y.US,D,20250103,000000,24.74,24.85,24.68,24.71,37464,0
+WFC_Y.US,D,20250106,000000,24.77,24.77,24.53,24.66,109736,0
+WFC_Y.US,D,20250107,000000,24.71,24.71,24.29,24.33,49430,0
+WFC_Y.US,D,20250108,000000,24.39,24.39,24.14,24.24,61624,0
+WFC_Y.US,D,20250110,000000,24.04,24.15,23.9,23.91,33188,0
+WFC_Y.US,D,20250113,000000,23.9613,23.9613,23.58,23.62,69856,0
+WFC_Y.US,D,20250114,000000,23.664,23.88,23.62,23.67,37672,0
+WFC_Y.US,D,20250115,000000,24.09,24.25,23.89,24.15,33552,0
+WFC_Y.US,D,20250116,000000,24.2007,24.4,24.1,24.23,38502,0
+WFC_Y.US,D,20250117,000000,24.33,24.4,24.17,24.34,34964,0
+WFC_Y.US,D,20250121,000000,24.406,24.57,24.22,24.57,30777,0
+WFC_Y.US,D,20250122,000000,24.63,24.63,24.4206,24.48,32218,0
+WFC_Y.US,D,20250123,000000,24.51,24.51,24.3161,24.42,58142,0
+WFC_Y.US,D,20250124,000000,24.5999,24.6699,24.43,24.5,44178,0
+WFC_Y.US,D,20250127,000000,24.5014,24.8,24.47,24.67,80816,0
+WFC_Y.US,D,20250128,000000,24.655,24.7799,24.47,24.58,37696,0
+WFC_Y.US,D,20250129,000000,24.75,24.75,24.4618,24.49,63594,0
+WFC_Y.US,D,20250130,000000,24.47,24.64,24.47,24.55,37565,0
+WFC_Y.US,D,20250131,000000,24.69,24.74,24.31,24.31,89420,0
+WFC_Y.US,D,20250203,000000,24.3066,24.3244,24.09,24.11,53934,0
+WFC_Y.US,D,20250204,000000,24.17,24.2299,24.11,24.2,82644,0
+WFC_Y.US,D,20250205,000000,24.2531,24.45,24.2531,24.39,43246,0
+WFC_Y.US,D,20250206,000000,24.5199,24.52,24.3151,24.34,19287,0
+WFC_Y.US,D,20250207,000000,24.3515,24.3515,24.23,24.23,29443,0
+WFC_Y.US,D,20250210,000000,24.31,24.4099,24.31,24.34,29014,0
+WFC_Y.US,D,20250211,000000,24.3,24.4852,24.26,24.29,20665,0
+WFC_Y.US,D,20250212,000000,24.11,24.22,23.95,24.12,59704,0
+WFC_Y.US,D,20250213,000000,24.2682,24.34,24.2,24.24,36778,0
+WFC_Y.US,D,20250214,000000,24.35,24.4799,24.31,24.41,21535,0
+WFC_Y.US,D,20250218,000000,24.415,24.435,24.31,24.32,25580,0
+WFC_Y.US,D,20250219,000000,24.355,24.4146,24.24,24.3,46770,0
+WFC_Y.US,D,20250220,000000,24.325,24.3999,24.26,24.31,38551,0
+WFC_Y.US,D,20250221,000000,24.4,24.43,24.32,24.3401,20145,0
+WFC_Y.US,D,20250224,000000,24.414,24.56,24.3701,24.43,26640,0
+WFC_Y.US,D,20250225,000000,24.6,24.75,24.5812,24.63,42765,0
+WFC_Y.US,D,20250226,000000,24.72,24.72,24.48,24.55,32776,0
+WFC_Y.US,D,20250227,000000,24.65,24.66,24.52,24.52,38827,0
+WFC_Y.US,D,20250228,000000,24.29,24.29,24.05,24.16,96008,0
+WFC_Y.US,D,20250303,000000,24.2,24.2799,24.12,24.17,56809,0
+WFC_Y.US,D,20250304,000000,24.14,24.14,24.02,24.09,41478,0
+WFC_Y.US,D,20250305,000000,24.1399,24.2,24.09,24.14,44510,0
+WFC_Y.US,D,20250306,000000,24.1,24.18,24.075,24.11,49282,0
+WFC_Y.US,D,20250307,000000,24.14,24.2099,24.04,24.04,56662,0
+WFC_Y.US,D,20250310,000000,24.02,24.07,23.8925,23.94,38293,0
+WFC_Y.US,D,20250311,000000,23.94,24.0299,23.81,23.85,46146,0
+WFC_Y.US,D,20250312,000000,23.8528,23.972,23.7544,23.85,36187,0
+WFC_Y.US,D,20250313,000000,23.84,23.98,23.8,23.88,36944,0
+WFC_Y.US,D,20250314,000000,23.86,24.1,23.86,23.97,37457,0
+WFC_Y.US,D,20250317,000000,24.02,24.21,24.02,24.08,33204,0
+WFC_Y.US,D,20250318,000000,24.03,24.13,23.99,24,31609,0
+WFC_Y.US,D,20250319,000000,24,24.09,24,24.04,21838,0
+WFC_Y.US,D,20250320,000000,24.12,24.12,24,24.01,37817,0
+WFC_Y.US,D,20250321,000000,23.92,24.1,23.92,23.99,22333,0
+WFC_Y.US,D,20250324,000000,24.11,24.11,23.95,23.96,43324,0
+WFC_Y.US,D,20250325,000000,23.9213,24,23.8823,23.99,27267,0
+WFC_Y.US,D,20250326,000000,23.9485,23.97,23.71,23.71,38736,0
+WFC_Y.US,D,20250327,000000,23.75,23.8,23.62,23.71,57718,0
+WFC_Y.US,D,20250328,000000,23.75,23.7826,23.6,23.6,42821,0
+WFC_Y.US,D,20250331,000000,23.6,23.68,23.28,23.28,515250,0
+WFC_Y.US,D,20250401,000000,23.23,23.41,23.08,23.15,86066,0
+WFC_Y.US,D,20250402,000000,23.14,23.25,23.09,23.19,69665,0
+WFC_Y.US,D,20250403,000000,22.9186,23.02,22.7341,22.92,56502,0
+WFC_Y.US,D,20250404,000000,22.608,22.96,22.5,22.93,55548,0
+WFC_Y.US,D,20250407,000000,22.42,23.11,22.2,22.56,77616,0
+WFC_Y.US,D,20250408,000000,22.6201,22.9481,22.49,22.53,58476,0
+WFC_Y.US,D,20250409,000000,22.537226,22.9186,22.19,22.65,62257,0
+WFC_Y.US,D,20250410,000000,22.65,22.66,22.15,22.15,64306,0
+WFC_Y.US,D,20250411,000000,22.01,22.38,22,22.18,114053,0
+WFC_Y.US,D,20250414,000000,22.45,22.45,22.26,22.42,47835,0
+WFC_Y.US,D,20250415,000000,22.4,22.6019,22.4,22.5,47413,0
+WFC_Y.US,D,20250416,000000,22.6,22.62,22.45,22.46,46090,0
+WFC_Y.US,D,20250417,000000,22.525,22.67,22.47,22.55,42802,0
+WFC_Y.US,D,20250421,000000,22.54,22.54,22.4,22.52,29747,0
+WFC_Y.US,D,20250422,000000,22.62,22.7436,22.5463,22.64,27841,0
+WFC_Y.US,D,20250423,000000,23.01,23.0599,22.74,22.8,26141,0
+WFC_Y.US,D,20250424,000000,22.8716,23.1067,22.86,22.96,31923,0
+WFC_Y.US,D,20250425,000000,23.04,23.04,22.79,22.88,33329,0
+WFC_Y.US,D,20250428,000000,22.9,23.1,22.86,22.98,42115,0
+WFC_Y.US,D,20250429,000000,22.98,23.14,22.9401,23.03,23084,0
+WFC_Y.US,D,20250430,000000,23,23.0965,22.76,22.81,45199,0
+WFC_Y.US,D,20250501,000000,22.8542,23.1499,22.67,22.84,36629,0
+WFC_Y.US,D,20250502,000000,22.92,23.0315,22.79,22.86,40729,0
+WFC_Y.US,D,20250505,000000,22.8,22.95,22.7801,22.83,34116,0
+WFC_Y.US,D,20250506,000000,22.77,22.94,22.77,22.94,29822,0
+WFC_Y.US,D,20250507,000000,22.9278,23.04,22.9278,23.03,26022,0
+WFC_Y.US,D,20250508,000000,23.03,23.19,22.98,22.98,34732,0
+WFC_Y.US,D,20250509,000000,23.045,23.09,22.96,22.96,19347,0
+WFC_Y.US,D,20250512,000000,23.105,23.105,22.77,22.78,64956,0
+WFC_Y.US,D,20250513,000000,22.88,22.887,22.77,22.81,37277,0
+WFC_Y.US,D,20250514,000000,22.7702,22.83,22.65,22.657,35693,0
+WFC_Y.US,D,20250515,000000,22.73,22.84,22.66,22.79,30507,0
+WFC_Y.US,D,20250516,000000,22.8,22.95,22.7079,22.945,26829,0
+WFC_Y.US,D,20250519,000000,22.8,23.04,22.6501,23.02,32693,0
+WFC_Y.US,D,20250520,000000,23.06,23.1719,22.8871,23.03,37629,0
+WFC_Y.US,D,20250521,000000,23.03,23.03,22.68,22.715,49761,0
+WFC_Y.US,D,20250522,000000,22.63,22.7799,22.6,22.7,38981,0
+WFC_Y.US,D,20250523,000000,22.735,22.7513,22.58,22.58,59458,0
+WFC_Y.US,D,20250527,000000,22.68,22.8056,22.62,22.74,37652,0
+WFC_Y.US,D,20250528,000000,22.78,22.78,22.64,22.66,54689,0
+WFC_Y.US,D,20250529,000000,22.81,22.81,22.68,22.72,45740,0
+WFC_Y.US,D,20250530,000000,22.384,22.48,22.07,22.13,332311,0
+WFC_Y.US,D,20250602,000000,22,22.2,21.92,22.1,76273,0
+WFC_Y.US,D,20250603,000000,22.14,22.25,22.065,22.19,147946,0
+WFC_Y.US,D,20250604,000000,22.2872,22.41,22.2391,22.31,78083,0
+WFC_Y.US,D,20250605,000000,22.38,22.51,22.33,22.35,53943,0
+WFC_Y.US,D,20250606,000000,22.4,22.47,22.18,22.2,52882,0
+WFC_Y.US,D,20250609,000000,22.28,22.33,22.21,22.28,39987,0
+WFC_Y.US,D,20250610,000000,22.35,22.35,22.2,22.3,73140,0
+WFC_Y.US,D,20250611,000000,22.35,22.418,22.25,22.33,46210,0
+WFC_Y.US,D,20250612,000000,22.38,22.42,22.31,22.37,60072,0
+WFC_Y.US,D,20250613,000000,22.3,22.34,22.23,22.275,48552,0
+WFC_Y.US,D,20250616,000000,22.41,22.46,22.25,22.33,68331,0
+WFC_Y.US,D,20250617,000000,22.4,22.54,22.3201,22.52,116425,0
+WFC_Y.US,D,20250618,000000,22.49,22.59,22.47,22.5,30706,0
+WFC_Y.US,D,20250620,000000,22.525,22.5599,22.46,22.55,70946,0
+WFC_Y.US,D,20250623,000000,22.62,22.7,22.5,22.7,41847,0
+WFC_Y.US,D,20250624,000000,22.5921,23.11,22.5921,23.05,87099,0
+WFC_Y.US,D,20250625,000000,23.0393,23.0393,22.83,23,90512,0
+WFC_Y.US,D,20250626,000000,23,23.25,22.9913,23.23,51668,0
+WFC_Y.US,D,20250627,000000,23.175,23.25,23.01,23.05,86811,0
+WFC_Y.US,D,20250630,000000,23.15,23.35,23.05,23.19,96471,0
+WFC_Y.US,D,20250701,000000,23.238,23.46,23.19,23.45,46959,0
+WFC_Y.US,D,20250702,000000,23.3889,23.62,23.3889,23.62,46451,0
+WFC_Y.US,D,20250703,000000,23.56,23.6431,23.5,23.5824,29863,0
+WFC_Y.US,D,20250707,000000,23.4808,23.58,23.4,23.445,41969,0
+WFC_Y.US,D,20250708,000000,23.44,23.62,23.43,23.57,105066,0
+WFC_Y.US,D,20250709,000000,23.5927,23.74,23.5927,23.63,47799,0
+WFC_Y.US,D,20250710,000000,23.7,23.79,23.63,23.74,33590,0
+WFC_Y.US,D,20250711,000000,23.694,23.72,23.6,23.6005,28962,0
+WFC_Y.US,D,20250714,000000,23.605,23.65,23.35,23.48,38420,0
+WFC_Y.US,D,20250715,000000,23.55,23.55,23.22,23.2639,23012,0
+WFC_Y.US,D,20250716,000000,23.35,23.37,23.0901,23.27,45095,0
+WFC_Y.US,D,20250717,000000,23.275,23.46,23.245,23.39,46358,0
+WFC_Y.US,D,20250718,000000,23.4255,23.5,23.32,23.385,31568,0
+WFC_Y.US,D,20250721,000000,23.3801,23.5,23.29,23.44,43955,0
+WFC_Y.US,D,20250722,000000,23.355,23.48,23.35,23.48,35329,0
+WFC_Y.US,D,20250723,000000,23.3929,23.52,23.38,23.46,33295,0
+WFC_Y.US,D,20250724,000000,23.4,23.48,23.37,23.4301,32514,0
+WFC_Y.US,D,20250725,000000,23.47,23.64,23.4,23.6,60045,0
+WFC_Y.US,D,20250728,000000,23.5861,23.59,23.45,23.47,40602,0
+WFC_Y.US,D,20250729,000000,23.57,23.7099,23.4324,23.65,42127,0
+WFC_Y.US,D,20250730,000000,23.605,23.83,23.5601,23.75,55876,0
+WFC_Y.US,D,20250731,000000,23.85,24,23.6722,23.92,145910,0
+WFC_Y.US,D,20250801,000000,23.9,23.9,23.795,23.83,57514,0
+WFC_Y.US,D,20250804,000000,23.82,23.98,23.82,23.92,19819,0
+WFC_Y.US,D,20250805,000000,23.85,23.9699,23.8226,23.92,32521,0
+WFC_Y.US,D,20250806,000000,23.96,23.96,23.7031,23.73,33523,0
+WFC_Y.US,D,20250807,000000,23.7921,23.7921,23.68,23.75,25989,0
+WFC_Y.US,D,20250808,000000,23.75,23.83,23.71,23.83,26077,0
+WFC_Y.US,D,20250811,000000,23.85,23.86,23.74,23.75,34638,0
+WFC_Y.US,D,20250812,000000,23.835,23.9,23.798,23.9,48126,0
+WFC_Y.US,D,20250813,000000,23.9,24.1,23.9,24.08,23887,0
+WFC_Y.US,D,20250814,000000,24.1,24.1,24.0001,24.05,75940,0
+WFC_Y.US,D,20250815,000000,24.0493,24.11,24.0203,24.045,46193,0
+WFC_Y.US,D,20250818,000000,24.105,24.21,24.05,24.19,34774,0
+WFC_Y.US,D,20250819,000000,24.0516,24.41,24.0516,24.37,64660,0
+WFC_Y.US,D,20250820,000000,24.35,24.5,24.3301,24.45,89932,0
+WFC_Y.US,D,20250821,000000,24.395,24.48,24.3414,24.41,20977,0
+WFC_Y.US,D,20250822,000000,24.39,24.78,24.39,24.72,54152,0
+WFC_Y.US,D,20250825,000000,24.67,24.77,24.6,24.73,34991,0
+WFC_Y.US,D,20250826,000000,24.72,24.77,24.6,24.61,38037,0
+WFC_Y.US,D,20250827,000000,24.56,24.59,24.51,24.53,30942,0
+WFC_Y.US,D,20250828,000000,24.53,24.6193,24.3907,24.55,30671,0
+WFC_Y.US,D,20250829,000000,24.21,24.3199,24.02,24.05,167602,0
+WFC_Y.US,D,20250902,000000,24.09,24.18,24.0779,24.1,49362,0
+WFC_Y.US,D,20250903,000000,24.15,24.3,24.12,24.3,52011,0
+WFC_Y.US,D,20250904,000000,24.38,24.57,24.3201,24.52,37090,0
+WFC_Y.US,D,20250905,000000,24.6403,24.6999,24.53,24.63,48103,0
+WFC_Y.US,D,20250908,000000,24.74,24.79,24.69,24.69,32228,0
+WFC_Y.US,D,20250909,000000,24.6505,24.7899,24.59,24.76,36218,0
+WFC_Y.US,D,20250910,000000,24.84,24.91,24.719,24.79,29284,0
+WFC_Y.US,D,20250911,000000,24.79,24.949,24.7814,24.87,46973,0
+WFC_Y.US,D,20250912,000000,24.87,24.95,24.79,24.87,49374,0
+WFC_Y.US,D,20250915,000000,24.9599,25,24.87,24.94,44808,0
+WFC_Y.US,D,20250916,000000,24.945,24.99,24.86,24.89,67252,0
+WFC_Y.US,D,20250917,000000,24.9,25.04,24.8,24.91,64260,0
+WFC_Y.US,D,20250918,000000,24.8735,25.05,24.8,25,34974,0
+WFC_Y.US,D,20250919,000000,24.9599,24.99,24.85,24.95,32356,0
+WFC_Y.US,D,20250922,000000,24.915,25.07,24.9,25.01,60794,0
+WFC_Y.US,D,20250923,000000,25.05,25.05,24.89,24.93,84900,0
+WFC_Y.US,D,20250924,000000,24.91,24.96,24.865,24.91,32847,0
+WFC_Y.US,D,20250925,000000,24.87,24.91,24.73,24.79,44270,0
+WFC_Y.US,D,20250926,000000,24.8,24.86,24.7507,24.82,38466,0
+WFC_Y.US,D,20250929,000000,24.81,24.87,24.7701,24.85,18777,0
+WFC_Y.US,D,20250930,000000,24.87,24.88,24.68,24.8,159115,0
+WFC_Y.US,D,20251001,000000,24.82,25.07,24.805,25.02,43426,0
+WFC_Y.US,D,20251002,000000,25.05,25.08,24.89,24.96,30701,0
+WFC_Y.US,D,20251003,000000,24.968,25.0299,24.92,24.94,12882,0
+WFC_Y.US,D,20251006,000000,24.9258,24.9501,24.8405,24.9,29717,0
+WFC_Y.US,D,20251007,000000,25.0387,25.0387,24.78,24.8225,38197,0
+WFC_Y.US,D,20251008,000000,24.8,24.89,24.8,24.8,54198,0
+WFC_Y.US,D,20251009,000000,24.8245,24.8245,24.62,24.78,55627,0
+WFC_Y.US,D,20251010,000000,24.75,24.7941,24.6,24.61,39282,0
+WFC_Y.US,D,20251013,000000,24.68,24.71,24.61,24.68,21346,0
+WFC_Y.US,D,20251014,000000,24.61,24.79,24.6077,24.71,34808,0
+WFC_Y.US,D,20251015,000000,24.78,24.9,24.78,24.86,34822,0
+WFC_Y.US,D,20251016,000000,24.89,24.94,24.71,24.72,114846,0
+WFC_Y.US,D,20251017,000000,24.74,24.81,24.68,24.74,51638,0
+WFC_Y.US,D,20251020,000000,24.76,24.87,24.76,24.86,32275,0
+WFC_Y.US,D,20251021,000000,24.83,25.0251,24.83,24.95,60310,0
+WFC_Y.US,D,20251022,000000,24.99,24.99,24.77,24.87,65353,0
+WFC_Y.US,D,20251023,000000,24.86,24.9788,24.86,24.9,43920,0
+WFC_Y.US,D,20251024,000000,24.88,25,24.87,24.93,42051,0
+WFC_Y.US,D,20251027,000000,24.89,24.9691,24.87,24.9279,20017,0
+WFC_Y.US,D,20251028,000000,24.93,24.95,24.92,24.94,46548,0
+WFC_Y.US,D,20251029,000000,24.91,25.02,24.865,24.87,38642,0
+WFC_Y.US,D,20251030,000000,24.77,24.86,24.71,24.72,51468,0
+WFC_Y.US,D,20251031,000000,24.715,24.75,24.63,24.68,32002,0
+WFC_Y.US,D,20251103,000000,24.6752,24.8,24.52,24.6,62367,0
+WFC_Y.US,D,20251104,000000,24.51,24.61,24.43,24.54,33254,0
+WFC_Y.US,D,20251105,000000,24.52,24.68,24.52,24.56,33290,0
+WFC_Y.US,D,20251106,000000,24.57,24.63,24.5111,24.55,35559,0
+WFC_Y.US,D,20251107,000000,24.53,24.62,24.41,24.51,43868,0
+WFC_Y.US,D,20251110,000000,24.67,24.69,24.51,24.6,40919,0
+WFC_Y.US,D,20251111,000000,24.57,24.74,24.57,24.63,27613,0
+WFC_Y.US,D,20251112,000000,24.58,24.7,24.46,24.46,39683,0
+WFC_Y.US,D,20251113,000000,24.42,24.5318,24.25,24.25,49404,0
+WFC_Y.US,D,20251114,000000,24.25,24.3973,24.17,24.26,27638,0
+WFC_Y.US,D,20251117,000000,24.24,24.37,24.03,24.065,28115,0
+WFC_Y.US,D,20251118,000000,24.22,24.22,23.91,24.1,57707,0
+WFC_Y.US,D,20251119,000000,24.1,24.16,24.0153,24.07,36148,0
+WFC_Y.US,D,20251120,000000,24.18,24.325,24.05,24.1299,71669,0
+WFC_Y.US,D,20251121,000000,24.18,24.3,24.02,24.16,35791,0
+WFC_Y.US,D,20251124,000000,24.3,24.335,24.15,24.22,39202,0
+WFC_Y.US,D,20251125,000000,24.23,24.34,24.1801,24.26,41655,0
+WFC_Y.US,D,20251126,000000,24.35,24.4399,24.2601,24.37,43272,0
+WFC_Y.US,D,20251128,000000,24.1,24.16,23.93,23.97,117204,0
+WFC_Y.US,D,20251201,000000,23.93,23.97,23.85,23.85,66419,0
+WFC_Y.US,D,20251202,000000,23.8501,23.95,23.81,23.84,51044,0
+WFC_Y.US,D,20251203,000000,23.805,23.86,23.68,23.8,28558,0
+WFC_Y.US,D,20251204,000000,23.85,23.94,23.85,23.9,81004,0
+WFC_Y.US,D,20251205,000000,23.8919,24.01,23.8801,23.9,45434,0
+WFC_Y.US,D,20251208,000000,23.94,24.04,23.9,23.96,74336,0
+WFC_Y.US,D,20251209,000000,24.06,24.13,23.93,23.94,59223,0
+WFC_Y.US,D,20251210,000000,24.07,24.14,23.95,24.11,42635,0
+WFC_Y.US,D,20251211,000000,24.15,24.2941,24.06,24.23,36665,0
+WFC_Y.US,D,20251212,000000,24.11,24.22,24.06,24.16,48993,0
+WFC_Y.US,D,20251215,000000,24.22,24.36,24.1,24.19,79638,0
+WFC_Y.US,D,20251216,000000,24.1465,24.25,24.1001,24.17,53677,0
+WFC_Y.US,D,20251217,000000,24.17,24.24,24.12,24.14,61767,0
+WFC_Y.US,D,20251218,000000,24.06,24.24,24.06,24.17,77174,0
+WFC_Y.US,D,20251219,000000,24.18,24.22,24.14,24.18,28395,0
+WFC_Y.US,D,20251222,000000,24.1601,24.24,24.12,24.18,48950,0
+WFC_Y.US,D,20251223,000000,24.155,24.23,24.11,24.13,61593,0
+WFC_Y.US,D,20251224,000000,24.1,24.23,24.1,24.18,35132,0
+WFC_Y.US,D,20251226,000000,24.17,24.25,24.11,24.18,40950,0
+WFC_Y.US,D,20251229,000000,24.15,24.2399,24.15,24.17,60879,0
+WFC_Y.US,D,20251230,000000,24.27,24.29,24.13,24.22,74456,0
+WFC_Y.US,D,20251231,000000,24.2773,24.4,24.21,24.29,96110,0
+WFC_Y.US,D,20260102,000000,24.3,24.4,24.28,24.37,35502,0
+WFC_Y.US,D,20260105,000000,24.36,24.4999,24.35,24.38,76628,0
+WFC_Y.US,D,20260106,000000,24.4,24.4151,24.31,24.36,65570,0
+WFC_Y.US,D,20260107,000000,24.37,24.47,24.37,24.38,54643,0
+WFC_Y.US,D,20260108,000000,24.33,24.42,24.33,24.36,72126,0
+WFC_Y.US,D,20260109,000000,24.36,24.415,24.3,24.37,49862,0
+WFC_Y.US,D,20260112,000000,24.3,24.4322,24.28,24.35,97497,0
+WFC_Y.US,D,20260113,000000,24.35,24.47,24.32,24.39,70296,0
+WFC_Y.US,D,20260114,000000,24.37,24.48,24.36,24.4,47540,0
+WFC_Y.US,D,20260115,000000,24.4,24.5599,24.4,24.51,55022,0
+WFC_Y.US,D,20260116,000000,24.49,24.62,24.48,24.51,53889,0
+WFC_Y.US,D,20260120,000000,24.25,24.5099,24.01,24.38,41709,0
+WFC_Y.US,D,20260121,000000,24.36,24.5099,24.35,24.45,36561,0
+WFC_Y.US,D,20260122,000000,24.4001,24.5499,24.38,24.46,27322,0
+WFC_Y.US,D,20260123,000000,24.46,24.5399,24.42,24.46,22818,0
+WFC_Y.US,D,20260126,000000,24.4301,24.54,24.4301,24.52,28499,0
+WFC_Y.US,D,20260127,000000,24.46,24.54,24.45,24.47,27574,0
+WFC_Y.US,D,20260128,000000,24.45,24.5399,24.38,24.39,39502,0
+WFC_Y.US,D,20260129,000000,24.39,24.415,24.28,24.35,34379,0
+WFC_Y.US,D,20260130,000000,24.3899,24.3899,24.2,24.28,47288,0
+WFC_Y.US,D,20260202,000000,24.345,24.41,24.22,24.24,31346,0
+WFC_Y.US,D,20260203,000000,24.3056,24.3212,24.0201,24.22,53958,0
+WFC_Y.US,D,20260204,000000,24.24,24.25,24.15,24.21,44995,0
+WFC_Y.US,D,20260205,000000,24.18,24.24,24.11,24.18,28767,0
+WFC_Y.US,D,20260206,000000,24.12,24.39,24.12,24.25,48007,0
+WFC_Y.US,D,20260209,000000,24.22,24.44,24.22,24.31,52534,0
+WFC_Y.US,D,20260210,000000,24.32,24.4686,24.32,24.33,43311,0
+WFC_Y.US,D,20260211,000000,24.4199,24.48,24.3401,24.4,47754,0
+WFC_Y.US,D,20260212,000000,24.43,24.48,24.35,24.38,50627,0
+WFC_Y.US,D,20260213,000000,24.35,24.59,24.35,24.52,27928,0
+WFC_Y.US,D,20260217,000000,24.65,24.79,24.5001,24.7,55386,0
+WFC_Y.US,D,20260218,000000,24.675,24.83,24.63,24.72,42121,0
diff --git a/daily/us/nyse stocks/2/wisd.us.txt b/daily/us/nyse stocks/2/wisd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4fd5ba508bbf93b7e934e3da2008fcbf63134929
--- /dev/null
+++ b/daily/us/nyse stocks/2/wisd.us.txt	
@@ -0,0 +1,16 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WISD.US,D,20251106,000000,101.31,101.31,101.31,101.31,3,0
+WISD.US,D,20251107,000000,101.355,101.355,101.355,101.355,11,0
+WISD.US,D,20251111,000000,101.39,101.46,101.39,101.46,602,0
+WISD.US,D,20251118,000000,101.38,101.445,101.2,101.445,602,0
+WISD.US,D,20251201,000000,101.33,101.36,101.3246,101.3246,14788,0
+WISD.US,D,20251203,000000,101.44,101.48,101.43,101.43,4999,0
+WISD.US,D,20251204,000000,101.47,101.62,101.45,101.595,5010,0
+WISD.US,D,20251218,000000,101.7,101.7,101.67,101.67,111,0
+WISD.US,D,20260102,000000,101.53,101.53,101.525,101.525,15466,0
+WISD.US,D,20260106,000000,101.62,101.62,101.615,101.615,105,0
+WISD.US,D,20260107,000000,101.6299,101.6299,101.585,101.585,4023,0
+WISD.US,D,20260122,000000,101.87,101.87,101.85,101.85,204,0
+WISD.US,D,20260123,000000,101.92,101.925,101.92,101.925,105,0
+WISD.US,D,20260202,000000,101.51,101.51,101.48,101.48,21143,0
+WISD.US,D,20260210,000000,101.65,101.65,101.615,101.615,108,0
diff --git a/daily/us/nyse stocks/2/wlkp.us.txt b/daily/us/nyse stocks/2/wlkp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5f4c853ced9ef73368ee3278423f9ae1e3df70ce
--- /dev/null
+++ b/daily/us/nyse stocks/2/wlkp.us.txt	
@@ -0,0 +1,2907 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WLKP.US,D,20140730,000000,17.0339,17.5244,16.7399,17.3145,20525993.785564,0
+WLKP.US,D,20140731,000000,17.1662,17.5801,16.8836,17.0745,1362203.0420833,0
+WLKP.US,D,20140801,000000,17.0689,17.0745,16.2069,16.4526,719160.77844192,0
+WLKP.US,D,20140804,000000,16.4838,16.5679,16.1407,16.3146,722299.00997747,0
+WLKP.US,D,20140805,000000,16.3657,16.4138,16.1955,16.2202,418051.37746013,0
+WLKP.US,D,20140806,000000,16.2306,16.5963,16.0727,16.3591,191915.66102902,0
+WLKP.US,D,20140807,000000,16.4526,16.8751,16.4138,16.6529,130445.04824389,0
+WLKP.US,D,20140808,000000,16.8525,16.8751,16.4659,16.6416,60660.132219967,0
+WLKP.US,D,20140811,000000,16.5415,16.7229,16.5358,16.6029,104065.28133754,0
+WLKP.US,D,20140812,000000,16.4838,16.7087,16.4592,16.5916,127653.86321667,0
+WLKP.US,D,20140813,000000,16.5963,16.6625,16.2022,16.2022,292798.27194884,0
+WLKP.US,D,20140814,000000,16.2022,16.4526,16.2022,16.3704,57786.417840148,0
+WLKP.US,D,20140815,000000,16.5963,16.7314,16.3081,16.4034,112926.60605439,0
+WLKP.US,D,20140818,000000,16.5679,16.5963,16.1729,16.5963,270705.79910252,0
+WLKP.US,D,20140819,000000,16.5679,16.6171,16.4272,16.5963,190179.37041882,0
+WLKP.US,D,20140820,000000,16.6529,16.7087,16.5037,16.5916,64781.309506196,0
+WLKP.US,D,20140821,000000,16.6237,16.6785,16.5094,16.5916,71921.156573583,0
+WLKP.US,D,20140822,000000,16.6785,17.0745,16.5916,16.9942,104921.25885348,0
+WLKP.US,D,20140825,000000,16.9838,16.9838,16.7768,16.8552,111574.39435432,0
+WLKP.US,D,20140826,000000,16.9347,17.0055,16.8703,16.9091,78646.240740789,0
+WLKP.US,D,20140827,000000,16.8836,17.014,16.7598,17.0007,137733.02491849,0
+WLKP.US,D,20140828,000000,16.9167,17.1454,16.8751,17.1303,211623.24719931,0
+WLKP.US,D,20140829,000000,17.0745,17.1595,17.0197,17.0849,148478.76985275,0
+WLKP.US,D,20140902,000000,17.1595,17.9185,17.0916,17.6028,161555.43996328,0
+WLKP.US,D,20140903,000000,17.7219,18.3787,17.6727,18.048,502368.86601971,0
+WLKP.US,D,20140904,000000,18.1406,19.3031,18.0205,18.926,198832.25561697,0
+WLKP.US,D,20140905,000000,19.065,19.2672,18.6728,18.7681,208533.68682042,0
+WLKP.US,D,20140908,000000,18.6728,18.8854,18.1879,18.2786,215297.91952666,0
+WLKP.US,D,20140909,000000,18.2842,18.3324,18.1,18.2247,74045.758368383,0
+WLKP.US,D,20140910,000000,18.2946,18.5782,18.0735,18.1406,95355.26043376,0
+WLKP.US,D,20140911,000000,18.1406,18.3391,18.1406,18.1727,87936.083249925,0
+WLKP.US,D,20140912,000000,18.1935,18.3258,17.9478,17.9478,117404.35246656,0
+WLKP.US,D,20140915,000000,17.9629,18.0356,17.738,17.7447,59548.10209729,0
+WLKP.US,D,20140916,000000,17.7673,17.8061,17.5244,17.5801,60920.417101202,0
+WLKP.US,D,20140917,000000,17.6387,17.7162,17.1218,17.1709,54864.032303675,0
+WLKP.US,D,20140918,000000,17.1019,17.5178,17.1019,17.3552,54875.671058527,0
+WLKP.US,D,20140919,000000,17.411,17.411,17.1709,17.2938,120046.34981795,0
+WLKP.US,D,20140922,000000,17.3041,17.3041,16.8448,16.8646,32056.305068258,0
+WLKP.US,D,20140923,000000,16.9555,17.0339,16.1511,16.344,384721.15776988,0
+WLKP.US,D,20140924,000000,16.3212,16.5746,16.0898,16.5037,158623.53180919,0
+WLKP.US,D,20140925,000000,16.3959,16.7995,16.0898,16.3146,491726.8118105,0
+WLKP.US,D,20140926,000000,16.3146,16.9025,16.3146,16.5679,124266.98555474,0
+WLKP.US,D,20140929,000000,16.6029,16.7087,16.2891,16.4272,99829.83264004,0
+WLKP.US,D,20140930,000000,16.3591,16.584,16.3146,16.3146,57635.114027072,0
+WLKP.US,D,20141001,000000,16.2891,16.6171,16.2891,16.2891,63424.865531627,0
+WLKP.US,D,20141002,000000,16.2428,16.3212,15.3071,16.1955,580109.40001929,0
+WLKP.US,D,20141003,000000,16.344,16.7399,16.0992,16.1293,92134.499545626,0
+WLKP.US,D,20141006,000000,16.2466,16.2466,15.9923,16.1454,81339.025386091,0
+WLKP.US,D,20141007,000000,16.0387,16.0613,15.9781,16.05,86814.530509643,0
+WLKP.US,D,20141008,000000,15.9724,16.0103,15.4602,15.9781,129743.54874691,0
+WLKP.US,D,20141009,000000,16.0036,16.0547,15.4706,15.6464,191434.23980559,0
+WLKP.US,D,20141010,000000,15.4659,15.7532,14.3677,15.4196,436631.0624784,0
+WLKP.US,D,20141013,000000,15.3166,15.5047,15.207,15.311,93645.421539139,0
+WLKP.US,D,20141014,000000,15.2665,15.2731,14.4443,14.6503,372693.03366466,0
+WLKP.US,D,20141015,000000,14.6503,15.0255,14.4225,14.5416,479747.35886192,0
+WLKP.US,D,20141016,000000,14.396,15.4026,14.3744,15.0756,231495.89207478,0
+WLKP.US,D,20141017,000000,15.1389,16.6926,15.1389,16.4007,219124.95373574,0
+WLKP.US,D,20141020,000000,16.344,16.3657,15.8373,15.8657,98527.350165239,0
+WLKP.US,D,20141021,000000,15.9337,16.584,15.9337,16.0727,218523.97075792,0
+WLKP.US,D,20141022,000000,16.1199,16.445,15.8724,15.9224,56572.813129671,0
+WLKP.US,D,20141023,000000,16.05,16.4526,16.05,16.3146,92496.359014661,0
+WLKP.US,D,20141024,000000,16.3146,16.3751,16.085,16.1454,29737.018646844,0
+WLKP.US,D,20141027,000000,16.2428,16.3591,15.8818,16.0009,103583.86011412,0
+WLKP.US,D,20141028,000000,15.9923,16.5094,15.9781,16.4138,204538.41970031,0
+WLKP.US,D,20141029,000000,16.3657,16.5415,16.2466,16.4526,174622.5874562,0
+WLKP.US,D,20141030,000000,16.4507,16.928,16.3212,16.6237,99966.323492395,0
+WLKP.US,D,20141031,000000,16.6757,17.0253,16.6757,16.9612,147900.00631602,0
+WLKP.US,D,20141103,000000,17.0632,17.1218,16.7314,16.9223,128466.45991906,0
+WLKP.US,D,20141104,000000,16.5746,16.8751,15.9923,16.1729,330002.08086756,0
+WLKP.US,D,20141105,000000,16.1454,16.2202,15.8373,15.9489,267002.55892234,0
+WLKP.US,D,20141106,000000,15.9659,16.4753,15.8468,16.3553,174844.78186701,0
+WLKP.US,D,20141107,000000,16.1531,16.3553,16.0898,16.2711,24674.160286226,0
+WLKP.US,D,20141110,000000,16.3553,16.6993,16.24,16.6398,115400.37049476,0
+WLKP.US,D,20141111,000000,16.5943,16.8552,16.5074,16.7646,143641.28010881,0
+WLKP.US,D,20141112,000000,16.6993,16.8316,16.6218,16.722,80420.621821406,0
+WLKP.US,D,20141113,000000,16.6,16.7087,16.137,16.2475,37343.473976933,0
+WLKP.US,D,20141114,000000,16.3864,16.3864,15.8326,15.9337,264498.11049191,0
+WLKP.US,D,20141117,000000,15.9489,16.0396,15.8326,15.8855,42141.815181822,0
+WLKP.US,D,20141118,000000,15.9724,16.0689,15.8572,15.9036,124897.59445399,0
+WLKP.US,D,20141119,000000,15.9423,16.0443,15.8724,15.9167,76128.037418267,0
+WLKP.US,D,20141120,000000,15.8468,15.9838,15.8364,15.9366,116188.63161883,0
+WLKP.US,D,20141121,000000,15.9612,15.9724,15.8326,15.9337,301783.39069458,0
+WLKP.US,D,20141124,000000,15.9337,15.9932,15.8818,15.9724,51903.556296776,0
+WLKP.US,D,20141125,000000,15.9366,16.0689,15.9167,16.0633,49005.50633863,0
+WLKP.US,D,20141126,000000,15.9545,16.1417,15.9423,16.1001,21894.614013846,0
+WLKP.US,D,20141128,000000,16.0009,16.1927,15.9612,16.0396,21180.417693382,0
+WLKP.US,D,20141201,000000,15.9838,16.1889,15.9612,16.1067,39800.309319326,0
+WLKP.US,D,20141202,000000,16.1578,16.9753,16.1001,16.8977,156182.56749614,0
+WLKP.US,D,20141203,000000,17.0404,17.3013,16.7646,17.2909,72656.514266503,0
+WLKP.US,D,20141204,000000,17.4384,17.461,16.4885,17.1029,50174.672166944,0
+WLKP.US,D,20141205,000000,17.0764,17.1766,16.7693,16.9025,47233.241395259,0
+WLKP.US,D,20141208,000000,16.7418,16.7646,15.8771,16.3931,185697.39173218,0
+WLKP.US,D,20141209,000000,16.3401,16.7815,16.3401,16.739,37238.725183266,0
+WLKP.US,D,20141210,000000,16.6993,16.6993,16.3553,16.6077,94763.800073554,0
+WLKP.US,D,20141211,000000,16.4064,16.6993,16.1303,16.5198,83460.452975022,0
+WLKP.US,D,20141212,000000,16.3401,16.5783,15.808,16.0179,162596.57948822,0
+WLKP.US,D,20141215,000000,15.9838,16.0254,15.5935,15.5983,36274.824667796,0
+WLKP.US,D,20141216,000000,15.5709,15.7164,14.7042,15.2485,273911.74702993,0
+WLKP.US,D,20141217,000000,15.3837,15.7976,15.102,15.6776,129188.06271988,0
+WLKP.US,D,20141218,000000,15.8127,15.8572,15.5859,15.7845,63613.201746505,0
+WLKP.US,D,20141219,000000,15.6956,16.6918,15.6209,16.5811,23142.076920255,0
+WLKP.US,D,20141222,000000,16.6993,16.6993,15.9366,16.1133,60100.413918449,0
+WLKP.US,D,20141223,000000,15.9337,16.946,15.9337,16.1578,286409.65360373,0
+WLKP.US,D,20141224,000000,16.0898,16.4488,16.0292,16.3629,8772.4469525344,0
+WLKP.US,D,20141226,000000,16.2276,16.2551,15.636,15.9838,33114.373691167,0
+WLKP.US,D,20141229,000000,15.8251,15.8326,15.4385,15.6323,267911.43986941,0
+WLKP.US,D,20141230,000000,15.5424,16.4488,15.4905,16.1927,49592.734424344,0
+WLKP.US,D,20141231,000000,16.1001,16.6284,15.2807,16.4111,131085.17976076,0
+WLKP.US,D,20150102,000000,16.6398,16.6398,15.6256,15.7447,95552.061197621,0
+WLKP.US,D,20150105,000000,15.8468,15.9224,15.4839,15.6776,98415.194891211,0
+WLKP.US,D,20150106,000000,15.6323,15.6549,15.067,15.2807,82530.410655486,0
+WLKP.US,D,20150107,000000,15.1295,15.6776,15.1058,15.3932,131509.46527854,0
+WLKP.US,D,20150108,000000,15.2542,15.6256,14.948,15.3204,247915.00096507,0
+WLKP.US,D,20150109,000000,15.3884,15.414,15,15.1578,376748.61069628,0
+WLKP.US,D,20150112,000000,15.1975,15.1975,14.6578,14.9413,134576.80621636,0
+WLKP.US,D,20150113,000000,14.9252,15.0227,14.0803,14.1956,78422.988261355,0
+WLKP.US,D,20150114,000000,14.1002,14.4792,13.8724,14.3828,88194.251993915,0
+WLKP.US,D,20150115,000000,14.3204,14.5236,13.8819,14.1721,180969.94112502,0
+WLKP.US,D,20150116,000000,14.2108,14.3138,14.0699,14.207,166919.84788142,0
+WLKP.US,D,20150120,000000,14.4603,14.5671,14.0803,14.2949,209381.19978736,0
+WLKP.US,D,20150121,000000,14.207,14.4641,14.0133,14.1673,262665.53563703,0
+WLKP.US,D,20150122,000000,14.1504,14.535,14.035,14.121,231252.5362915,0
+WLKP.US,D,20150123,000000,14.2108,14.2798,13.9027,14.138,190680.89494608,0
+WLKP.US,D,20150126,000000,14.0417,14.2704,13.9225,14.207,206748.72505357,0
+WLKP.US,D,20150127,000000,14.019,14.241,14.019,14.1561,174414.14793749,0
+WLKP.US,D,20150128,000000,14.207,14.2344,13.7817,14.1561,237202.05615811,0
+WLKP.US,D,20150129,000000,14.1314,14.8497,14.121,14.207,128145.86512632,0
+WLKP.US,D,20150130,000000,14.2003,14.9252,14.0879,14.3478,109220.19166836,0
+WLKP.US,D,20150202,000000,14.4603,14.5283,14.0585,14.1956,135587.26175123,0
+WLKP.US,D,20150203,000000,14.3034,14.6305,14.1617,14.241,175043.69876811,0
+WLKP.US,D,20150204,000000,14.1561,14.535,14.1561,14.2949,97000.557142382,0
+WLKP.US,D,20150205,000000,14.4187,14.7343,14.3232,14.5861,313025.36981299,0
+WLKP.US,D,20150206,000000,14.6588,15.1124,14.413,14.9915,161577.65940436,0
+WLKP.US,D,20150209,000000,15.0718,15.1862,14.5974,14.9178,64819.39997662,0
+WLKP.US,D,20150210,000000,14.9131,14.9736,14.6039,14.9045,175740.96599061,0
+WLKP.US,D,20150211,000000,14.8535,14.878,14.5974,14.7987,19370.062279586,0
+WLKP.US,D,20150212,000000,14.8487,14.8487,14.6191,14.655,79829.161461201,0
+WLKP.US,D,20150213,000000,14.7051,14.878,14.6191,14.6503,141422.51020657,0
+WLKP.US,D,20150217,000000,14.6503,14.7343,14.4991,14.5974,89479.805370749,0
+WLKP.US,D,20150218,000000,14.535,14.9736,14.4225,14.7675,149755.8586806,0
+WLKP.US,D,20150219,000000,14.7874,15.0218,14.6777,14.896,94878.071484829,0
+WLKP.US,D,20150220,000000,14.9527,14.9574,14.7051,14.9527,37453.513113715,0
+WLKP.US,D,20150223,000000,14.965,15.4111,14.8667,15.0359,155079.00192245,0
+WLKP.US,D,20150224,000000,14.7343,15.0255,14.4225,14.5974,269238.25792254,0
+WLKP.US,D,20150225,000000,14.518,14.9858,14.4858,14.9045,83835.009267532,0
+WLKP.US,D,20150226,000000,14.7788,15.3619,14.6305,14.8081,109421.22470671,0
+WLKP.US,D,20150227,000000,14.878,15.3033,14.8034,15.2713,215649.19830947,0
+WLKP.US,D,20150302,000000,15.1626,15.3515,14.9697,15.2552,85459.144603696,0
+WLKP.US,D,20150303,000000,15.1985,16.1209,15.1985,15.8289,258470.2935472,0
+WLKP.US,D,20150304,000000,15.742,15.9404,15.7117,15.742,32332.460978838,0
+WLKP.US,D,20150305,000000,16.0036,16.0623,15.7541,15.8845,72523.197620018,0
+WLKP.US,D,20150306,000000,15.965,15.9999,15.8789,15.9139,65703.945345372,0
+WLKP.US,D,20150309,000000,15.9016,16.0387,15.844,15.844,37397.435476702,0
+WLKP.US,D,20150310,000000,15.9366,15.9404,15.6039,15.6786,48933.557672272,0
+WLKP.US,D,20150311,000000,15.7929,15.7929,15.1918,15.2835,21142.327222958,0
+WLKP.US,D,20150312,000000,15.2835,15.9479,15.1304,15.8212,41240.340715105,0
+WLKP.US,D,20150313,000000,15.7467,15.9479,15.5019,15.6786,67977.734816002,0
+WLKP.US,D,20150316,000000,15.6786,15.809,15.2041,15.5019,87902.225053992,0
+WLKP.US,D,20150317,000000,15.6105,15.8941,15.3062,15.5302,46483.070741617,0
+WLKP.US,D,20150318,000000,15.3619,15.5131,14.9915,15.4111,256720.24804491,0
+WLKP.US,D,20150319,000000,15.2713,15.4612,15.1748,15.2665,260043.64158946,0
+WLKP.US,D,20150320,000000,15.4111,15.5491,15.3062,15.4177,37221.796085298,0
+WLKP.US,D,20150323,000000,15.5491,15.6899,15.2835,15.4357,54524.392275721,0
+WLKP.US,D,20150324,000000,15.3704,15.4357,15.0973,15.276,34075.100000768,0
+WLKP.US,D,20150325,000000,15.276,15.4451,15.2552,15.3384,23065.895979405,0
+WLKP.US,D,20150326,000000,15.3808,15.7996,15.2221,15.4451,118489.93087366,0
+WLKP.US,D,20150327,000000,15.5302,15.5983,15.2665,15.3515,21669.245397166,0
+WLKP.US,D,20150330,000000,15.3421,15.5491,15.2835,15.431,93846.454577492,0
+WLKP.US,D,20150331,000000,15.4612,15.7249,15.3384,15.3458,58543.99497415,0
+WLKP.US,D,20150401,000000,15.4451,15.4508,15.2268,15.4357,74443.592170596,0
+WLKP.US,D,20150402,000000,15.4357,15.637,15.2372,15.4508,203772.37801732,0
+WLKP.US,D,20150406,000000,15.4782,15.6256,15.3157,15.4679,43689.769577138,0
+WLKP.US,D,20150407,000000,15.2968,16.0036,15.2968,15.844,128298.22700802,0
+WLKP.US,D,20150408,000000,15.8902,16.0235,15.8157,15.8845,49630.824894769,0
+WLKP.US,D,20150409,000000,15.8212,16.24,15.6719,16.0737,85881.313984237,0
+WLKP.US,D,20150410,000000,15.9602,16.4215,15.9602,16.137,41066.817460948,0
+WLKP.US,D,20150413,000000,16.2608,16.5264,16.068,16.2447,59069.855079736,0
+WLKP.US,D,20150414,000000,16.3373,16.5027,15.6975,16.0972,72356.022777597,0
+WLKP.US,D,20150415,000000,16.446,16.5811,16.2154,16.3524,45427.118255954,0
+WLKP.US,D,20150416,000000,16.3827,16.5433,16.3373,16.3751,122904.19316843,0
+WLKP.US,D,20150417,000000,16.481,16.5329,16.274,16.4044,37746.598122262,0
+WLKP.US,D,20150420,000000,16.343,16.7409,16.343,16.5887,163814.41647319,0
+WLKP.US,D,20150421,000000,16.7003,16.7182,16.1133,16.2815,30206.801115414,0
+WLKP.US,D,20150422,000000,16.3704,16.5433,15.965,16.274,122878.79952148,0
+WLKP.US,D,20150423,000000,16.3591,16.481,16.3249,16.4044,30058.671508207,0
+WLKP.US,D,20150424,000000,16.5774,16.6067,16.446,16.4545,113941.29386376,0
+WLKP.US,D,20150427,000000,16.5376,16.652,16.4356,16.4356,26738.452169521,0
+WLKP.US,D,20150428,000000,16.4356,16.5575,16.3249,16.4007,25339.685450036,0
+WLKP.US,D,20150429,000000,16.5027,16.5027,16.3591,16.4215,27784.882037577,0
+WLKP.US,D,20150430,000000,16.446,16.7532,16.2447,16.4923,71127.605106401,0
+WLKP.US,D,20150501,000000,16.3249,16.5064,16.0235,16.4215,83887.912698678,0
+WLKP.US,D,20150504,000000,16.4215,16.807,16.2608,16.4517,75499.544656258,0
+WLKP.US,D,20150505,000000,16.4044,16.5935,14.7448,14.8128,350218.59804547,0
+WLKP.US,D,20150506,000000,14.878,14.878,12.0786,12.211,3430639.3801736,0
+WLKP.US,D,20150507,000000,12.0171,12.211,11.2261,12.0105,1730979.1057059,0
+WLKP.US,D,20150508,000000,12.174,12.6041,11.641,11.7743,660311.00163575,0
+WLKP.US,D,20150511,000000,11.8981,12.1693,11.6117,11.7639,279813.65380851,0
+WLKP.US,D,20150512,000000,11.6827,11.7582,11.2356,11.4095,439076.25906595,0
+WLKP.US,D,20150513,000000,11.4029,11.6457,10.9397,11.2214,358259.91957957,0
+WLKP.US,D,20150514,000000,11.1363,11.4784,11.1363,11.2422,146025.10871622,0
+WLKP.US,D,20150515,000000,11.3594,11.3735,11.0494,11.142,196263.26500054,0
+WLKP.US,D,20150518,000000,11.5654,12.5975,11.142,12.1627,781658.77585988,0
+WLKP.US,D,20150519,000000,12.1873,12.7487,12.1873,12.6504,543249.46340302,0
+WLKP.US,D,20150520,000000,12.8356,12.8356,12.314,12.4813,179643.12307189,0
+WLKP.US,D,20150521,000000,12.4888,12.6806,12.3914,12.5701,132749.52170459,0
+WLKP.US,D,20150522,000000,12.5843,12.5843,12.2384,12.4358,94826.226122305,0
+WLKP.US,D,20150526,000000,12.502,12.7724,12.0228,12.6911,313740.62420208,0
+WLKP.US,D,20150527,000000,12.7563,12.8932,12.5814,12.848,93274.039452499,0
+WLKP.US,D,20150528,000000,12.848,12.8593,12.502,12.5843,21349.708673048,0
+WLKP.US,D,20150529,000000,12.6571,12.8593,12.5558,12.6684,187746.87065475,0
+WLKP.US,D,20150601,000000,12.6258,13.3242,12.4813,12.9103,171025.15413831,0
+WLKP.US,D,20150602,000000,12.9103,13.2837,12.9066,13.1561,202294.25615112,0
+WLKP.US,D,20150603,000000,13.0682,13.2884,12.7326,13.1485,145513.00350273,0
+WLKP.US,D,20150604,000000,13.1135,13.3517,12.9642,13.0975,93615.795617698,0
+WLKP.US,D,20150605,000000,13.0502,13.1958,12.761,13.1249,66377.935058166,0
+WLKP.US,D,20150608,000000,12.9992,13.1561,12.6097,13.1437,194131.25672539,0
+WLKP.US,D,20150609,000000,13.1032,13.1032,12.4736,12.8299,99259.533652292,0
+WLKP.US,D,20150610,000000,12.7667,13.0389,12.2856,13.0162,126443.43271205,0
+WLKP.US,D,20150611,000000,12.9103,13.1088,12.6447,12.865,225181.33853325,0
+WLKP.US,D,20150612,000000,12.761,12.8932,12.502,12.6741,132924.10302737,0
+WLKP.US,D,20150615,000000,12.5219,12.5909,12.3338,12.3952,101027.56632117,0
+WLKP.US,D,20150616,000000,12.3575,12.6504,12.3338,12.4699,94132.133105677,0
+WLKP.US,D,20150617,000000,12.5304,12.5494,12.1278,12.2043,33449.78144463,0
+WLKP.US,D,20150618,000000,12.3914,12.3914,11.9831,12.0692,147581.52766052,0
+WLKP.US,D,20150619,000000,12.1873,12.4397,12.1873,12.2676,74653.089757931,0
+WLKP.US,D,20150622,000000,12.4245,12.4245,12.0597,12.261,42240.215563753,0
+WLKP.US,D,20150623,000000,12.2676,12.4888,12.1911,12.4056,65040.536318809,0
+WLKP.US,D,20150624,000000,12.5049,12.6447,12.3016,12.4481,53100.231909286,0
+WLKP.US,D,20150625,000000,12.5219,12.5219,12.1797,12.2856,46724.31038764,0
+WLKP.US,D,20150626,000000,12.3016,12.4056,12.1977,12.3773,97752.84393327,0
+WLKP.US,D,20150629,000000,12.1977,12.3271,12.1977,12.2959,92581.004504493,0
+WLKP.US,D,20150630,000000,12.3083,12.726,12.1977,12.6173,594686.4114371,0
+WLKP.US,D,20150701,000000,12.708,13.5719,12.5776,13.4934,112581.67568333,0
+WLKP.US,D,20150702,000000,13.5719,13.5719,12.761,13.0851,52581.778284061,0
+WLKP.US,D,20150706,000000,13.2609,13.6636,12.7969,13.4566,147232.36501496,0
+WLKP.US,D,20150707,000000,13.553,13.6248,13.2629,13.5851,81370.767444778,0
+WLKP.US,D,20150708,000000,13.8337,13.8337,12.7724,13.6305,113441.88547376,0
+WLKP.US,D,20150709,000000,13.8281,14.2618,13.6569,13.8044,380328.05684758,0
+WLKP.US,D,20150710,000000,13.9083,14.1749,13.7174,13.9811,63960.248254819,0
+WLKP.US,D,20150713,000000,14.1541,14.3053,13.9764,14.1947,128957.40376008,0
+WLKP.US,D,20150714,000000,14.1588,14.1749,13.9046,13.9565,54617.502314536,0
+WLKP.US,D,20150715,000000,13.9632,14.1248,13.6569,13.9197,284811.96998313,0
+WLKP.US,D,20150716,000000,14.0955,14.0955,13.776,13.9197,93444.388500786,0
+WLKP.US,D,20150717,000000,14.0039,14.3053,13.8044,13.9377,76722.671984341,0
+WLKP.US,D,20150720,000000,13.9197,13.9679,13.3393,13.5804,199303.09615416,0
+WLKP.US,D,20150721,000000,13.5464,13.8573,13.4055,13.7477,86027.327454198,0
+WLKP.US,D,20150722,000000,13.7525,13.7685,13.345,13.5134,348257.99688721,0
+WLKP.US,D,20150723,000000,13.6834,13.6834,12.7969,13.3044,116375.90976509,0
+WLKP.US,D,20150724,000000,13.242,13.5134,12.502,12.7147,94998.69130784,0
+WLKP.US,D,20150727,000000,12.5909,12.8356,12.3206,12.4736,58272.071338063,0
+WLKP.US,D,20150728,000000,12.6504,12.6806,12.3508,12.537,65860.539501562,0
+WLKP.US,D,20150729,000000,12.6598,12.7667,12.4397,12.6447,313263.43525315,0
+WLKP.US,D,20150730,000000,12.5776,12.708,12.4736,12.5153,217575.94127178,0
+WLKP.US,D,20150731,000000,12.6854,12.6854,12.1797,12.4123,236886.7517085,0
+WLKP.US,D,20150803,000000,12.3716,12.4397,12.1911,12.4302,146745.65344842,0
+WLKP.US,D,20150804,000000,12.3016,12.5153,12.2223,12.2449,48273.322851578,0
+WLKP.US,D,20150805,000000,12.1797,12.3423,11.8395,12.1797,163443.03438654,0
+WLKP.US,D,20150806,000000,12.0937,12.1797,11.9171,11.9831,170808.25007062,0
+WLKP.US,D,20150807,000000,12.0134,12.1221,11.9538,12.0362,76030.695104958,0
+WLKP.US,D,20150810,000000,12.0362,12.1873,11.7686,11.9236,178612.56423318,0
+WLKP.US,D,20150811,000000,11.9897,12.1514,11.6864,11.7676,95375.363737595,0
+WLKP.US,D,20150812,000000,11.6467,11.8612,11.6259,11.6382,65946.243060018,0
+WLKP.US,D,20150813,000000,11.5918,11.7204,11.3727,11.4898,52179.712207355,0
+WLKP.US,D,20150814,000000,11.5314,11.9132,11.4123,11.6797,157050.18376693,0
+WLKP.US,D,20150817,000000,11.7204,11.9557,11.3301,11.5503,654195.36499534,0
+WLKP.US,D,20150818,000000,11.6609,11.6609,11.3782,11.4416,37562.494181875,0
+WLKP.US,D,20150819,000000,11.5314,11.538,11.3574,11.3915,28216.574035724,0
+WLKP.US,D,20150820,000000,11.21,11.3225,10.8793,11.1826,106395.14844518,0
+WLKP.US,D,20150821,000000,11.091,11.1789,10.6553,10.6969,54728.599519941,0
+WLKP.US,D,20150824,000000,8.26629,10.6609,8.26629,10.5201,320354.61116388,0
+WLKP.US,D,20150825,000000,12.1732,12.3518,10.4199,10.6846,427969.71273127,0
+WLKP.US,D,20150826,000000,10.8604,10.9425,10.6004,10.9425,161296.21315067,0
+WLKP.US,D,20150827,000000,11.2375,11.5446,10.7838,11.0702,97220.635415948,0
+WLKP.US,D,20150828,000000,10.8452,11.314,10.8452,11.2507,105037.646402,0
+WLKP.US,D,20150831,000000,11.2658,11.5503,11.091,11.4898,144471.86397779,0
+WLKP.US,D,20150901,000000,10.9388,12.0144,10.8225,10.9776,493749.83901749,0
+WLKP.US,D,20150902,000000,11.125,11.1704,10.6789,11.1704,34846.432026869,0
+WLKP.US,D,20150903,000000,11.3622,11.4784,10.9425,11.4416,80903.101113453,0
+WLKP.US,D,20150904,000000,11.2895,11.6901,11.1042,11.3301,70024.039532708,0
+WLKP.US,D,20150908,000000,11.314,11.6675,11.1789,11.2856,127305.75863972,0
+WLKP.US,D,20150909,000000,11.5134,11.538,10.8972,10.9776,134439.25729537,0
+WLKP.US,D,20150910,000000,11.1042,11.3982,10.9123,10.9425,94300.366016719,0
+WLKP.US,D,20150911,000000,10.9123,11.2725,10.7385,10.8604,287070.94649304,0
+WLKP.US,D,20150914,000000,10.9595,11.143,10.5541,10.8906,303049.89883621,0
+WLKP.US,D,20150915,000000,10.6656,11.1789,10.6656,10.7895,196651.57618515,0
+WLKP.US,D,20150916,000000,10.7838,10.9776,10.5201,10.8716,161639.02738448,0
+WLKP.US,D,20150917,000000,10.9738,11.3018,10.6004,10.9076,338907.84446657,0
+WLKP.US,D,20150918,000000,10.8972,11.1618,10.59,11.0239,404857.26173246,0
+WLKP.US,D,20150921,000000,10.8452,12.6437,10.8452,12.0862,626488.78003586,0
+WLKP.US,D,20150922,000000,11.8433,12.0313,11.5134,11.7318,993615.31467541,0
+WLKP.US,D,20150923,000000,11.849,11.8981,10.9388,11.004,1001093.7437021,0
+WLKP.US,D,20150924,000000,10.8906,11.314,10.7385,11.2375,530564.27868298,0
+WLKP.US,D,20150925,000000,11.2895,11.3263,10.8716,11.1571,182031.1839538,0
+WLKP.US,D,20150928,000000,11.3423,11.3423,10.6969,10.7451,95756.268441842,0
+WLKP.US,D,20150929,000000,10.7016,10.8604,10.0325,10.2224,312056.1789544,0
+WLKP.US,D,20150930,000000,10.3916,10.4199,10.0372,10.2961,97388.868326991,0
+WLKP.US,D,20151001,000000,10.2564,10.6316,10.0911,10.3783,452448.13032226,0
+WLKP.US,D,20151002,000000,10.1676,10.6004,10.0712,10.1619,426273.62872876,0
+WLKP.US,D,20151005,000000,10.1468,10.8452,10.108,10.7488,258632.17804651,0
+WLKP.US,D,20151006,000000,10.8197,10.9123,10.6969,10.8547,450066.4178521,0
+WLKP.US,D,20151007,000000,10.7895,10.92,10.5957,10.8452,144297.28265501,0
+WLKP.US,D,20151008,000000,10.6261,10.8858,10.3084,10.7451,172684.20573903,0
+WLKP.US,D,20151009,000000,10.8122,10.9738,10.6656,10.7668,410296.79252283,0
+WLKP.US,D,20151012,000000,10.6931,10.8604,10.5957,10.6439,342414.28388289,0
+WLKP.US,D,20151013,000000,10.7073,10.8906,10.609,10.7838,763481.15691832,0
+WLKP.US,D,20151014,000000,10.7488,10.9425,10.6506,10.7979,429164.27220654,0
+WLKP.US,D,20151015,000000,10.7668,10.8311,10.4142,10.8122,269391.67787286,0
+WLKP.US,D,20151016,000000,10.7328,10.9595,10.6723,10.7545,77163.886600094,0
+WLKP.US,D,20151019,000000,10.7328,10.8858,10.7261,10.8122,63570.879001588,0
+WLKP.US,D,20151020,000000,10.8858,11.0494,10.7385,10.8122,99779.04534614,0
+WLKP.US,D,20151021,000000,10.8906,11.0702,10.6931,10.7328,230471.68164779,0
+WLKP.US,D,20151022,000000,10.8793,10.9501,10.6137,10.6789,140562.30041615,0
+WLKP.US,D,20151023,000000,10.713,10.8387,10.59,10.7328,102487.70102079,0
+WLKP.US,D,20151026,000000,10.6506,10.6609,10.2139,10.279,50813.74561518,0
+WLKP.US,D,20151027,000000,10.3131,10.4908,10.0325,10.0674,38922.112362312,0
+WLKP.US,D,20151028,000000,10.1733,10.3916,10.0911,10.1978,217043.73275447,0
+WLKP.US,D,20151029,000000,10.1119,10.3376,10.1119,10.2914,58976.74504092,0
+WLKP.US,D,20151030,000000,10.279,10.6316,10.2375,10.6316,241689.32518787,0
+WLKP.US,D,20151102,000000,10.5484,10.8972,10.3669,10.7979,201165.29693048,0
+WLKP.US,D,20151103,000000,10.5863,11.0966,10.5381,10.8225,137500.24982144,0
+WLKP.US,D,20151104,000000,10.713,10.9501,10.5437,10.5957,134256.21142362,0
+WLKP.US,D,20151105,000000,10.6553,10.7706,10.279,10.4625,82899.676604881,0
+WLKP.US,D,20151106,000000,10.505,10.505,10.0995,10.2224,150258.44127649,0
+WLKP.US,D,20151109,000000,10.2224,10.2716,9.99279,10.1534,106691.4076596,0
+WLKP.US,D,20151110,000000,10.039,10.0995,9.48048,9.74134,228479.33843086,0
+WLKP.US,D,20151111,000000,9.80845,9.95682,9.68084,9.77721,323919.24435445,0
+WLKP.US,D,20151112,000000,9.67421,9.77721,9.41149,9.42472,197392.22422118,0
+WLKP.US,D,20151113,000000,9.3321,9.67421,9.29051,9.63265,387764.16312938,0
+WLKP.US,D,20151116,000000,9.52301,10.1402,9.52301,9.72153,234833.04051142,0
+WLKP.US,D,20151117,000000,9.78193,9.91331,9.68651,9.78193,171651.53076307,0
+WLKP.US,D,20151118,000000,9.79241,9.82257,9.68084,9.74134,27577.500587487,0
+WLKP.US,D,20151119,000000,9.78674,9.81884,9.64304,9.71018,45960.384841899,0
+WLKP.US,D,20151120,000000,9.69219,9.72153,9.36329,9.5731,77885.489400918,0
+WLKP.US,D,20151123,000000,9.5731,9.81884,9.5731,9.68084,229649.5623278,0
+WLKP.US,D,20151124,000000,9.68084,9.77154,9.53151,9.58256,504427.86755989,0
+WLKP.US,D,20151125,000000,9.60145,9.66286,9.44551,9.56555,72035.427984856,0
+WLKP.US,D,20151127,000000,9.5731,9.5731,9.18371,9.42472,60167.072241691,0
+WLKP.US,D,20151130,000000,9.48048,9.52301,9.2735,9.32171,212600.90260687,0
+WLKP.US,D,20151201,000000,9.34627,9.81884,9.19127,9.77721,481944.96739171,0
+WLKP.US,D,20151202,000000,9.77154,10.2564,9.32171,10.2498,286273.16275136,0
+WLKP.US,D,20151203,000000,10.1958,10.7347,9.97378,10.6799,629292.66188656,0
+WLKP.US,D,20151204,000000,10.7204,10.8491,10.4709,10.7555,264411.34886483,0
+WLKP.US,D,20151207,000000,10.5579,10.6609,10.0636,10.609,465651.76866754,0
+WLKP.US,D,20151208,000000,10.4464,10.8103,10.4464,10.7753,229488.73589712,0
+WLKP.US,D,20151209,000000,10.8217,11.4227,10.8217,11.3263,559584.98487211,0
+WLKP.US,D,20151210,000000,11.2781,11.487,11.2356,11.3727,191371.81375684,0
+WLKP.US,D,20151211,000000,11.3093,11.4586,11.0097,11.3727,176835.0089467,0
+WLKP.US,D,20151214,000000,11.4151,11.5059,11.0257,11.4634,263624.14580938,0
+WLKP.US,D,20151215,000000,11.487,11.6372,11.3925,11.5163,106803.56293364,0
+WLKP.US,D,20151216,000000,11.5588,11.7507,11.4095,11.6335,188865.24918917,0
+WLKP.US,D,20151217,000000,11.7507,11.7507,11.2951,11.5588,235667.8566549,0
+WLKP.US,D,20151218,000000,11.4586,11.8092,11.314,11.6968,210261.51288162,0
+WLKP.US,D,20151221,000000,11.8159,12.5049,11.8159,12.2062,197894.80681707,0
+WLKP.US,D,20151222,000000,12.3197,12.4575,12.1023,12.3783,184666.83289347,0
+WLKP.US,D,20151223,000000,12.5049,12.7071,12.3508,12.6551,153769.11296729,0
+WLKP.US,D,20151224,000000,12.6353,12.7459,12.5786,12.6429,18438.961891426,0
+WLKP.US,D,20151228,000000,12.6192,13.0426,12.4217,12.7487,1393874.2101727,0
+WLKP.US,D,20151229,000000,12.7628,13.0682,12.6192,13.0294,108450.9757795,0
+WLKP.US,D,20151230,000000,12.9878,13.4726,12.9302,13.312,247217.73374256,0
+WLKP.US,D,20151231,000000,13.4386,13.6097,13.2232,13.2703,116077.53441341,0
+WLKP.US,D,20160104,000000,13.0483,13.2997,12.7015,12.7571,1101801.7732991,0
+WLKP.US,D,20160105,000000,12.7213,13.2232,12.5143,13.0851,378081.77716114,0
+WLKP.US,D,20160106,000000,12.8811,13.244,12.7912,13.2099,129440.94112075,0
+WLKP.US,D,20160107,000000,13.0133,13.1485,12.6296,12.6484,123254.41388261,0
+WLKP.US,D,20160108,000000,12.6835,12.9651,12.211,12.8272,530032.07016565,0
+WLKP.US,D,20160111,000000,12.8811,12.8811,11.7582,12.2062,263567.01010376,0
+WLKP.US,D,20160112,000000,12.2335,12.3575,11.8773,12.2705,167416.08206557,0
+WLKP.US,D,20160113,000000,12.3848,12.5002,11.8877,12.003,53916.002817548,0
+WLKP.US,D,20160114,000000,11.8584,12.2639,11.6968,11.8763,146506.52993965,0
+WLKP.US,D,20160115,000000,11.6675,11.9595,11.5305,11.6797,144919.42700529,0
+WLKP.US,D,20160119,000000,11.9652,11.9652,10.5777,11.7393,457795.60914244,0
+WLKP.US,D,20160120,000000,11.6864,11.9577,11.1655,11.7857,214114.99880625,0
+WLKP.US,D,20160121,000000,11.9028,12.0456,11.0863,11.1269,278402.19026555,0
+WLKP.US,D,20160122,000000,11.3225,11.5834,11.1534,11.2725,197815.45167035,0
+WLKP.US,D,20160125,000000,11.366,11.5361,10.6316,11.4029,423220.04268304,0
+WLKP.US,D,20160126,000000,11.4935,11.4935,11.021,11.4227,407720.39542605,0
+WLKP.US,D,20160127,000000,11.3518,11.5541,11.1109,11.4029,529652.22353002,0
+WLKP.US,D,20160128,000000,11.4586,11.6968,10.8962,11.0578,641122.9271593,0
+WLKP.US,D,20160129,000000,11.1655,11.5361,10.9841,11.4284,344922.96458782,0
+WLKP.US,D,20160201,000000,11.4284,11.4634,10.9776,11.2356,70425.04754079,0
+WLKP.US,D,20160202,000000,11.2781,11.4804,11.176,11.4634,107968.49648745,0
+WLKP.US,D,20160203,000000,11.5059,11.7507,11.2224,11.5834,211005.33512352,0
+WLKP.US,D,20160204,000000,11.5645,11.9094,11.4388,11.6732,60309.911505784,0
+WLKP.US,D,20160205,000000,11.5711,11.5787,11.4284,11.4284,73916.673996388,0
+WLKP.US,D,20160208,000000,11.2856,11.3008,10.8632,11.0578,97507.372012756,0
+WLKP.US,D,20160209,000000,11.0371,11.245,10.7706,11.0919,183544.22208457,0
+WLKP.US,D,20160210,000000,11.1817,11.1817,10.817,10.8991,142407.5720945,0
+WLKP.US,D,20160211,000000,10.8538,10.9143,10.2998,10.3614,53896.957582336,0
+WLKP.US,D,20160212,000000,10.3736,10.6117,10.3188,10.3481,298029.3632205,0
+WLKP.US,D,20160216,000000,10.66,10.8604,10.4218,10.5551,163415.52460234,0
+WLKP.US,D,20160217,000000,10.6496,10.8008,10.4218,10.5201,128959.51989733,0
+WLKP.US,D,20160218,000000,10.4577,10.5248,10.3614,10.386,152124.87432729,0
+WLKP.US,D,20160219,000000,10.4048,10.4048,10.2838,10.2894,28548.807583318,0
+WLKP.US,D,20160222,000000,10.3803,10.4359,10.3188,10.3614,76531.161563595,0
+WLKP.US,D,20160223,000000,10.1562,10.2536,9.80277,10.126,115245.89247581,0
+WLKP.US,D,20160224,000000,10.039,10.2894,9.86804,10.0343,184664.71675623,0
+WLKP.US,D,20160225,000000,10.1317,10.178,9.73663,9.9729,220506.79135724,0
+WLKP.US,D,20160226,000000,10.0201,10.6117,10.0144,10.4634,83391.678514534,0
+WLKP.US,D,20160229,000000,10.3803,10.678,10.1317,10.1676,150008.73708147,0
+WLKP.US,D,20160301,000000,10.2838,10.5816,10.2205,10.4161,102842.15400946,0
+WLKP.US,D,20160302,000000,10.3424,10.8301,10.2894,10.6969,105650.26813465,0
+WLKP.US,D,20160303,000000,10.678,10.9294,10.6345,10.642,59521.650381718,0
+WLKP.US,D,20160304,000000,10.66,10.9208,10.5446,10.713,73200.361538679,0
+WLKP.US,D,20160307,000000,10.7706,11.245,10.6647,10.713,93274.039452499,0
+WLKP.US,D,20160308,000000,10.6969,10.7507,10.5333,10.6052,55411.053781718,0
+WLKP.US,D,20160309,000000,10.66,11.0712,10.6004,10.8008,125748.28162681,0
+WLKP.US,D,20160310,000000,10.8991,10.8991,10.4048,10.6231,61543.619520095,0
+WLKP.US,D,20160311,000000,10.678,10.7706,10.4464,10.539,143134.46523844,0
+WLKP.US,D,20160314,000000,10.5503,10.7082,10.3122,10.386,336708.11979954,0
+WLKP.US,D,20160315,000000,10.3614,10.5608,10.3254,10.3424,69710.851220326,0
+WLKP.US,D,20160316,000000,10.3481,10.7857,10.3481,10.5144,81385.580405498,0
+WLKP.US,D,20160317,000000,10.5144,10.9048,10.5144,10.7016,97768.714962615,0
+WLKP.US,D,20160318,000000,10.7507,11.245,10.5503,11.0919,524007.42742681,0
+WLKP.US,D,20160321,000000,11.2138,11.9746,10.988,11.865,181909.50606217,0
+WLKP.US,D,20160322,000000,11.7676,11.9085,11.3707,11.4379,81461.761346348,0
+WLKP.US,D,20160323,000000,11.4624,11.487,11.1544,11.1769,51835.83990491,0
+WLKP.US,D,20160324,000000,11.106,11.6212,11.0295,11.5918,39753.754299918,0
+WLKP.US,D,20160328,000000,11.676,11.8698,11.3604,11.5918,33975.641550215,0
+WLKP.US,D,20160329,000000,11.6713,12.0654,11.5333,12.0654,67788.340532502,0
+WLKP.US,D,20160330,000000,12.108,12.2345,11.952,12.1013,156944.37690464,0
+WLKP.US,D,20160331,000000,12.1571,12.2497,11.8584,11.985,141973.76395911,0
+WLKP.US,D,20160401,000000,11.9396,12.0654,11.9236,12.0483,13735.846862598,0
+WLKP.US,D,20160404,000000,11.985,12.211,11.7129,11.7743,49525.018032478,0
+WLKP.US,D,20160405,000000,11.6713,11.6713,10.9539,10.9539,62052.550527714,0
+WLKP.US,D,20160406,000000,11.0078,11.3707,10.9766,11.2176,50524.892881127,0
+WLKP.US,D,20160407,000000,11.2176,11.4265,10.9539,11.0371,55044.962038192,0
+WLKP.US,D,20160408,000000,11.106,11.1695,10.9634,11.0863,21980.317572301,0
+WLKP.US,D,20160411,000000,11.1165,11.1335,10.8217,10.8858,28596.420671348,0
+WLKP.US,D,20160412,000000,10.8991,11.1769,10.8991,10.9766,51922.601531989,0
+WLKP.US,D,20160413,000000,10.9945,11.143,10.9096,10.9539,18319.400137039,0
+WLKP.US,D,20160414,000000,10.9766,10.9766,10.7271,10.7394,31389.721835826,0
+WLKP.US,D,20160415,000000,10.7394,10.9208,10.7271,10.8793,50834.906987638,0
+WLKP.US,D,20160418,000000,10.9208,11.297,10.8499,11.2809,61133.088894407,0
+WLKP.US,D,20160419,000000,11.2922,11.7676,11.2564,11.572,45865.158665837,0
+WLKP.US,D,20160420,000000,11.6278,11.6325,11.2875,11.2875,20104.361903885,0
+WLKP.US,D,20160421,000000,11.4217,11.7005,11.4217,11.5427,61862.098175591,0
+WLKP.US,D,20160422,000000,11.6155,11.6155,10.9208,11.0191,57494.390900225,0
+WLKP.US,D,20160425,000000,11.0863,11.245,10.935,11.0919,67302.687034587,0
+WLKP.US,D,20160426,000000,11.1165,11.349,11.0126,11.2025,26382.941112223,0
+WLKP.US,D,20160427,000000,11.3641,11.3641,10.935,11.0239,46456.619026043,0
+WLKP.US,D,20160428,000000,10.9539,11.2242,10.9539,11.1099,98642.679645137,0
+WLKP.US,D,20160429,000000,11.1695,11.7242,11.1099,11.6448,159829.73003931,0
+WLKP.US,D,20160502,000000,11.7072,11.7544,11.0239,11.0786,70252.582355255,0
+WLKP.US,D,20160503,000000,11.2809,11.5588,11.1269,11.5173,43811.447468772,0
+WLKP.US,D,20160504,000000,11.4624,11.6874,11.434,11.6646,37211.215399069,0
+WLKP.US,D,20160505,000000,11.6874,12.0852,11.4586,11.985,93743.82192107,0
+WLKP.US,D,20160506,000000,11.9586,12.9066,11.9586,12.7752,185640.25602654,0
+WLKP.US,D,20160509,000000,12.795,12.9614,12.4236,12.8867,89522.128115665,0
+WLKP.US,D,20160510,000000,12.8924,12.9841,12.7071,12.8867,120533.06138449,0
+WLKP.US,D,20160511,000000,12.9377,12.9651,12.537,12.6268,45861.984459969,0
+WLKP.US,D,20160512,000000,12.6825,12.9841,12.3726,12.5077,41770.433095182,0
+WLKP.US,D,20160513,000000,12.4558,12.5304,12.1335,12.2374,55411.053781718,0
+WLKP.US,D,20160516,000000,12.2686,12.4548,12.2374,12.3791,109697.38061728,0
+WLKP.US,D,20160517,000000,12.3791,12.8687,12.3791,12.6637,84885.67141008,0
+WLKP.US,D,20160518,000000,12.6211,12.9113,12.5956,12.5956,30372.917889211,0
+WLKP.US,D,20160519,000000,12.5662,12.8252,12.3555,12.6892,76444.399936516,0
+WLKP.US,D,20160520,000000,12.7071,12.9746,12.5304,12.8026,73964.287084419,0
+WLKP.US,D,20160523,000000,12.8252,13.071,12.8252,12.9992,51947.995178938,0
+WLKP.US,D,20160524,000000,13.1097,13.382,12.9878,13.0786,131849.10530649,0
+WLKP.US,D,20160525,000000,13.1097,13.382,13.0162,13.2071,60360.698799684,0
+WLKP.US,D,20160526,000000,13.2591,13.2591,12.8433,13.0474,40366.376032582,0
+WLKP.US,D,20160527,000000,12.9992,13.3393,12.9907,13.2289,85770.216778832,0
+WLKP.US,D,20160531,000000,13.3885,14.2732,13.2118,14.2146,513703.95517693,0
+WLKP.US,D,20160601,000000,13.9377,14.4888,13.9263,14.2353,161631.62090412,0
+WLKP.US,D,20160602,000000,14.2146,14.2288,13.708,14.1362,64878.651819503,0
+WLKP.US,D,20160603,000000,14.1305,14.1305,13.7468,13.8337,23431.987722932,0
+WLKP.US,D,20160606,000000,13.9642,14.1494,13.8621,14.0625,50410.621469853,0
+WLKP.US,D,20160607,000000,13.9518,14.0558,13.3129,13.553,85583.996701199,0
+WLKP.US,D,20160608,000000,13.5389,13.759,13.5228,13.7155,35819.855159945,0
+WLKP.US,D,20160609,000000,13.5927,13.9642,13.1532,13.778,102521.55921672,0
+WLKP.US,D,20160610,000000,13.708,13.8857,13.451,13.5737,390505.61893133,0
+WLKP.US,D,20160613,000000,13.7354,13.7354,12.8433,12.8999,98884.977359783,0
+WLKP.US,D,20160614,000000,13.0474,13.071,12.7213,12.8811,54667.231539813,0
+WLKP.US,D,20160615,000000,12.9557,12.9821,12.7628,12.8867,18160.689843601,0
+WLKP.US,D,20160616,000000,12.8252,13.3706,12.8252,13.2941,93166.116452962,0
+WLKP.US,D,20160617,000000,13.2997,13.3885,13.0672,13.2837,63455.549521692,0
+WLKP.US,D,20160620,000000,13.3393,13.4141,12.6892,12.7269,122106.40942676,0
+WLKP.US,D,20160621,000000,12.6788,12.9557,12.5833,12.8252,62039.85370424,0
+WLKP.US,D,20160622,000000,12.7373,12.8073,12.399,12.4113,46393.134908669,0
+WLKP.US,D,20160623,000000,12.5464,12.7015,12.4784,12.6637,42594.668552427,0
+WLKP.US,D,20160624,000000,12.5219,12.6967,12.2686,12.2932,82010.898961638,0
+WLKP.US,D,20160627,000000,12.2875,12.4491,11.5834,11.6429,116327.23860843,0
+WLKP.US,D,20160628,000000,11.779,12.4491,11.6931,12.4056,103007.21271463,0
+WLKP.US,D,20160629,000000,12.64,12.64,12.2932,12.4293,161736.36969779,0
+WLKP.US,D,20160630,000000,12.399,12.4575,12.2449,12.3584,60782.868180224,0
+WLKP.US,D,20160701,000000,12.4113,12.5578,12.3763,12.4982,61660.007068616,0
+WLKP.US,D,20160705,000000,12.3584,12.6211,11.8433,12.3602,200681.75956981,0
+WLKP.US,D,20160706,000000,12.2752,12.6825,12.1636,12.64,52829.366341822,0
+WLKP.US,D,20160707,000000,12.6588,12.8319,12.6268,12.7336,156204.78693723,0
+WLKP.US,D,20160708,000000,12.8073,13.5104,12.7363,13.4065,125280.61529548,0
+WLKP.US,D,20160711,000000,13.4679,14.0123,13.45,13.7354,182444.88878536,0
+WLKP.US,D,20160712,000000,13.9027,13.915,13.6532,13.8214,126603.20107411,0
+WLKP.US,D,20160713,000000,13.846,14.1786,13.6173,14.1362,91348.354558806,0
+WLKP.US,D,20160714,000000,14.1059,14.4404,13.7468,14.347,129142.5657691,0
+WLKP.US,D,20160715,000000,14.4404,14.6172,14.1749,14.5766,54020.751611216,0
+WLKP.US,D,20160718,000000,14.6805,14.8403,14.2051,14.6606,125853.03042048,0
+WLKP.US,D,20160719,000000,14.5878,14.7713,14.3224,14.3791,110378.77681043,0
+WLKP.US,D,20160720,000000,14.4206,14.7646,14.1853,14.7183,102741.63749029,0
+WLKP.US,D,20160721,000000,14.655,14.7495,14.2675,14.5878,144961.7497502,0
+WLKP.US,D,20160722,000000,14.5501,14.7703,14.3403,14.4888,89478.747302126,0
+WLKP.US,D,20160725,000000,14.4888,14.6059,13.7354,13.8696,81773.891590106,0
+WLKP.US,D,20160726,000000,13.881,14.31,13.881,14.0521,49332.449543108,0
+WLKP.US,D,20160727,000000,14.0681,14.0681,13.708,13.8214,31948.382068723,0
+WLKP.US,D,20160728,000000,13.8535,13.914,13.1787,13.2014,94125.78469394,0
+WLKP.US,D,20160729,000000,13.3885,13.6164,12.6637,13.5161,166294.52932528,0
+WLKP.US,D,20160801,000000,13.3933,13.6645,12.795,13.6362,141851.02799884,0
+WLKP.US,D,20160802,000000,13.553,13.6437,13.1409,13.4594,175940.94096035,0
+WLKP.US,D,20160803,000000,13.3933,13.7837,13.2837,13.6797,106504.12951335,0
+WLKP.US,D,20160804,000000,13.759,14.1106,13.605,14.0794,143956.58455844,0
+WLKP.US,D,20160805,000000,14.1154,14.2969,13.8347,14.2732,56092.449974872,0
+WLKP.US,D,20160808,000000,14.2137,14.2732,13.8668,13.9036,39441.62405616,0
+WLKP.US,D,20160809,000000,13.846,13.8629,13.3507,13.4245,65112.484985166,0
+WLKP.US,D,20160810,000000,13.4065,13.9452,13.3403,13.8025,95474.822188148,0
+WLKP.US,D,20160811,000000,13.8271,14.5548,13.8271,14.5293,80581.448252088,0
+WLKP.US,D,20160812,000000,14.4064,14.518,14.2665,14.4111,64853.258172553,0
+WLKP.US,D,20160815,000000,14.31,14.6881,14.2089,14.6437,45457.802246018,0
+WLKP.US,D,20160816,000000,14.5747,14.638,14.1069,14.5548,73763.254046067,0
+WLKP.US,D,20160817,000000,14.5482,14.6049,14.2042,14.4282,14718.792613281,0
+WLKP.US,D,20160818,000000,14.4168,14.7438,14.4168,14.7051,36672.658470008,0
+WLKP.US,D,20160819,000000,14.5548,14.7051,14.4111,14.6805,32398.061233459,0
+WLKP.US,D,20160822,000000,14.6805,14.9811,14.6163,14.7807,46892.543298681,0
+WLKP.US,D,20160823,000000,14.9319,14.9319,14.7296,14.8875,56341.096101255,0
+WLKP.US,D,20160824,000000,14.8101,14.8101,14.2732,14.5379,40172.74947459,0
+WLKP.US,D,20160825,000000,14.4282,14.9376,14.2855,14.9376,135626.41029028,0
+WLKP.US,D,20160826,000000,14.8818,14.9196,14.638,14.7883,26716.23272844,0
+WLKP.US,D,20160829,000000,14.724,14.8639,14.0407,14.6928,36578.49036257,0
+WLKP.US,D,20160830,000000,14.5652,14.7571,14.4603,14.6049,44393.385211372,0
+WLKP.US,D,20160831,000000,14.5104,14.7117,14.3157,14.6002,25321.698283447,0
+WLKP.US,D,20160901,000000,14.5293,14.6985,14.4282,14.6805,18899.221742391,0
+WLKP.US,D,20160902,000000,14.6163,14.9943,14.6163,14.9943,23822.415044784,0
+WLKP.US,D,20160906,000000,14.9867,15.0359,14.6143,14.6663,56798.181746351,0
+WLKP.US,D,20160907,000000,14.7117,14.8554,14.2902,14.31,50928.017026455,0
+WLKP.US,D,20160908,000000,14.3809,14.5397,14.2477,14.4064,183200.34978212,0
+WLKP.US,D,20160909,000000,14.5482,14.9555,14.5482,14.7883,32011.866186097,0
+WLKP.US,D,20160912,000000,14.7883,14.9292,14.6606,14.7183,12134.989036138,0
+WLKP.US,D,20160913,000000,14.638,14.7731,14.3299,14.5379,15274.278640307,0
+WLKP.US,D,20160914,000000,14.4282,14.9007,14.3838,14.8326,27446.300078246,0
+WLKP.US,D,20160915,000000,14.9319,14.9319,14.5236,14.5652,23701.795221774,0
+WLKP.US,D,20160916,000000,14.5104,14.5236,13.9548,14.4537,47430.042159119,0
+WLKP.US,D,20160919,000000,14.6163,14.6163,14.0208,14.0766,37149.847418941,0
+WLKP.US,D,20160920,000000,14.242,14.2912,13.8337,13.8337,25790.422683395,0
+WLKP.US,D,20160921,000000,13.9074,14.3053,13.813,14.103,92186.344908149,0
+WLKP.US,D,20160922,000000,14.2855,14.3053,13.8271,13.8602,73436.310841587,0
+WLKP.US,D,20160923,000000,13.9548,14.0917,13.897,14.0151,9994.5162119937,0
+WLKP.US,D,20160926,000000,13.9548,14.103,13.8025,14.0208,24943.967785069,0
+WLKP.US,D,20160927,000000,14.0652,14.0652,13.8214,13.8214,27128.879491374,0
+WLKP.US,D,20160928,000000,13.8629,13.9273,13.813,13.9207,312787.30437283,0
+WLKP.US,D,20160929,000000,13.9707,14.3232,13.897,13.9603,58820.150884729,0
+WLKP.US,D,20160930,000000,14.103,14.4537,13.5067,14.3299,354940.75830951,0
+WLKP.US,D,20161003,000000,14.4282,14.518,13.9764,14.4443,23598.104496728,0
+WLKP.US,D,20161004,000000,14.4111,14.5482,13.8629,14.1352,102531.08183433,0
+WLKP.US,D,20161005,000000,14.103,14.2855,13.8271,14.035,118606.31842218,0
+WLKP.US,D,20161006,000000,13.9603,14.2665,13.6258,13.9991,149797.12335689,0
+WLKP.US,D,20161007,000000,14.1154,14.2221,13.813,13.8706,64133.771508976,0
+WLKP.US,D,20161010,000000,13.9603,14.1729,13.3933,14.0265,209857.33066767,0
+WLKP.US,D,20161011,000000,14.0151,14.14,13.6616,14.0585,32326.112567101,0
+WLKP.US,D,20161012,000000,14.1729,14.6796,14.1729,14.5038,42243.389769623,0
+WLKP.US,D,20161013,000000,14.4282,14.5482,14.2855,14.4811,24536.611365248,0
+WLKP.US,D,20161014,000000,14.4991,14.7296,14.3157,14.4168,63897.822206067,0
+WLKP.US,D,20161017,000000,14.4443,14.4443,14.2221,14.3157,22472.319481954,0
+WLKP.US,D,20161018,000000,14.4215,14.4282,14.1457,14.2902,82494.436322307,0
+WLKP.US,D,20161019,000000,14.3157,14.4811,14.2288,14.3601,61106.637178834,0
+WLKP.US,D,20161020,000000,14.4168,14.6068,14.1551,14.2288,31934.627176625,0
+WLKP.US,D,20161021,000000,14.0973,14.2524,13.9659,14.1352,44077.022693122,0
+WLKP.US,D,20161024,000000,14.1777,14.3053,14.0208,14.0208,322241.14751851,0
+WLKP.US,D,20161025,000000,14.0851,14.0851,13.5181,13.5833,45213.388394126,0
+WLKP.US,D,20161026,000000,13.6475,13.6825,13.2373,13.2695,19294.939407358,0
+WLKP.US,D,20161027,000000,13.2997,13.3791,13.2373,13.2373,20539.2281079,0
+WLKP.US,D,20161028,000000,13.2373,13.3612,13.0483,13.1428,24123.964602313,0
+WLKP.US,D,20161031,000000,13.1428,13.2695,13.0483,13.2373,13783.459950629,0
+WLKP.US,D,20161101,000000,13.2997,14.1777,13.0483,13.0804,148098.92321713,0
+WLKP.US,D,20161102,000000,13.0483,13.0483,12.0749,12.486,155447.20980322,0
+WLKP.US,D,20161103,000000,12.3914,12.5805,12.3914,12.486,41331.334616675,0
+WLKP.US,D,20161104,000000,12.4538,12.6097,12.4293,12.5143,63568.762864343,0
+WLKP.US,D,20161107,000000,12.6429,12.8291,12.5143,12.5805,31309.308620486,0
+WLKP.US,D,20161108,000000,12.5143,12.7033,12.5143,12.5805,67051.924770957,0
+WLKP.US,D,20161109,000000,12.5701,14.1012,12.4415,13.9707,54047.203326789,0
+WLKP.US,D,20161110,000000,14.069,14.069,13.4604,13.812,70159.47231644,0
+WLKP.US,D,20161111,000000,13.7817,13.9244,13.7817,13.8451,24242.468288079,0
+WLKP.US,D,20161114,000000,13.9395,13.9395,13.7345,13.9083,31725.129589288,0
+WLKP.US,D,20161115,000000,13.812,14.069,13.7817,14.036,32157.879656058,0
+WLKP.US,D,20161116,000000,13.9707,13.9707,13.0474,13.2402,44415.604652452,0
+WLKP.US,D,20161117,000000,13.3668,13.5255,12.8244,13.3668,46347.637957884,0
+WLKP.US,D,20161118,000000,13.3971,14.0057,13.3668,13.6201,35310.924152326,0
+WLKP.US,D,20161121,000000,13.7184,13.915,13.3668,13.4302,33521.730110987,0
+WLKP.US,D,20161122,000000,13.6201,13.6201,13.1116,13.2062,24745.05088396,0
+WLKP.US,D,20161123,000000,13.1769,13.9083,13.1769,13.7496,41125.011235207,0
+WLKP.US,D,20161125,000000,13.6881,13.6919,13.1769,13.2713,27098.195501309,0
+WLKP.US,D,20161128,000000,13.4302,13.812,13.1769,13.1769,40873.190902956,0
+WLKP.US,D,20161129,000000,13.0794,13.2713,12.8876,13.1116,102197.79021811,0
+WLKP.US,D,20161130,000000,13.1769,13.6258,13.1769,13.3971,45553.02842208,0
+WLKP.US,D,20161201,000000,13.4302,13.7817,13.1428,13.2713,45433.466667691,0
+WLKP.US,D,20161202,000000,13.4302,13.4302,12.9519,13.2062,54015.461268102,0
+WLKP.US,D,20161205,000000,13.2062,13.3971,13.1116,13.2062,36992.195194127,0
+WLKP.US,D,20161206,000000,13.2062,13.2402,12.8244,12.8564,36440.941441592,0
+WLKP.US,D,20161207,000000,12.8564,13.1428,12.8564,13.0794,20511.718323704,0
+WLKP.US,D,20161208,000000,12.9831,13.1116,12.761,12.8564,81202.534533735,0
+WLKP.US,D,20161209,000000,12.9519,13.3914,12.9226,13.2402,28450.407201386,0
+WLKP.US,D,20161212,000000,13.3668,13.5558,13.2402,13.4604,21722.148828312,0
+WLKP.US,D,20161213,000000,13.4302,13.8771,12.9207,13.812,57914.444143519,0
+WLKP.US,D,20161214,000000,13.812,13.9707,13.6164,13.7184,33141.883475364,0
+WLKP.US,D,20161215,000000,13.7817,15.0047,13.5918,13.9083,52427.300265116,0
+WLKP.US,D,20161216,000000,13.8451,14.0057,13.1769,13.9083,138095.94245615,0
+WLKP.US,D,20161219,000000,13.6881,13.812,13.2676,13.3971,39653.237780741,0
+WLKP.US,D,20161220,000000,13.4604,13.7817,13.4604,13.7817,19627.172954952,0
+WLKP.US,D,20161221,000000,13.7184,13.9083,13.4604,13.5558,37928.585925401,0
+WLKP.US,D,20161222,000000,13.4963,14.2288,13.3971,14.1966,46287.328046378,0
+WLKP.US,D,20161223,000000,14.036,14.036,13.4963,13.9083,49577.921463623,0
+WLKP.US,D,20161227,000000,13.8771,13.9707,13.6201,13.6201,18054.882981311,0
+WLKP.US,D,20161228,000000,13.5255,13.6881,13.3025,13.4302,25826.397016573,0
+WLKP.US,D,20161229,000000,13.3971,13.9056,13.3064,13.6201,23823.473113407,0
+WLKP.US,D,20161230,000000,13.7184,13.8451,13.4604,13.812,17811.527198042,0
+WLKP.US,D,20170103,000000,13.8451,14.036,13.3971,13.7496,47173.989552376,0
+WLKP.US,D,20170104,000000,13.812,13.8451,13.6881,13.8451,13096.773414361,0
+WLKP.US,D,20170105,000000,13.8451,13.8951,13.4471,13.4604,39627.844133792,0
+WLKP.US,D,20170106,000000,13.4302,13.7184,13.3971,13.7184,27939.360056521,0
+WLKP.US,D,20170109,000000,13.7184,13.8451,13.6532,13.812,21903.078562829,0
+WLKP.US,D,20170110,000000,13.812,13.8621,13.5255,13.5255,20761.42251871,0
+WLKP.US,D,20170111,000000,13.4963,13.7268,13.4302,13.4302,7794.7915449669,0
+WLKP.US,D,20170112,000000,13.5255,13.5342,13.3356,13.3668,29552.914706457,0
+WLKP.US,D,20170113,000000,13.3393,13.4963,13.3025,13.4604,34307.875097807,0
+WLKP.US,D,20170117,000000,13.4963,13.7496,13.2997,13.6532,54746.586686531,0
+WLKP.US,D,20170118,000000,13.4302,13.5558,13.1769,13.1769,30365.51140885,0
+WLKP.US,D,20170119,000000,13.2062,13.5255,13.2062,13.4963,33087.921975595,0
+WLKP.US,D,20170120,000000,15.8232,15.8553,14.5482,14.8034,850892.43813127,0
+WLKP.US,D,20170123,000000,15.0255,15.0255,14.5189,14.8988,89352.837135999,0
+WLKP.US,D,20170124,000000,14.8988,15.4093,14.8988,14.9622,514401.22239942,0
+WLKP.US,D,20170125,000000,15.0888,15.6625,15.0463,15.5359,395727.18758538,0
+WLKP.US,D,20170126,000000,15.6966,15.9838,15.4716,15.6625,421235.10594646,0
+WLKP.US,D,20170127,000000,15.5689,15.9838,15.5538,15.9498,79466.243923543,0
+WLKP.US,D,20170130,000000,15.9498,16.239,15.7996,16.1427,650145.07830685,0
+WLKP.US,D,20170131,000000,16.1105,16.4611,16.015,16.1105,63577.227413325,0
+WLKP.US,D,20170201,000000,16.1729,16.4772,16.1729,16.4299,36247.314883599,0
+WLKP.US,D,20170202,000000,16.5255,16.7494,16.3657,16.4299,98665.957154841,0
+WLKP.US,D,20170203,000000,16.5547,16.6529,16.1019,16.1341,47808.830726121,0
+WLKP.US,D,20170206,000000,16.1019,16.1341,15.6862,16.1019,87084.338008484,0
+WLKP.US,D,20170207,000000,16.0387,16.1019,15.9394,15.9734,69277.043084934,0
+WLKP.US,D,20170208,000000,15.9734,15.9734,15.8771,15.9394,46720.078113147,0
+WLKP.US,D,20170209,000000,15.9092,16.0387,15.8771,15.8771,28119.231722415,0
+WLKP.US,D,20170210,000000,15.9092,16.0699,15.8771,15.9092,67811.618042206,0
+WLKP.US,D,20170213,000000,16.0699,16.1001,15.8109,16.0046,273246.22186613,0
+WLKP.US,D,20170214,000000,16.0387,16.1663,15.9734,16.0046,62593.223594021,0
+WLKP.US,D,20170215,000000,15.9734,16.0387,15.8789,15.9734,12922.192091582,0
+WLKP.US,D,20170216,000000,15.9394,16.1019,15.7135,15.9092,33230.761239687,0
+WLKP.US,D,20170217,000000,15.844,16.067,15.844,16.0046,54837.580588101,0
+WLKP.US,D,20170221,000000,15.9734,16.2976,15.7467,16.0699,166694.47926475,0
+WLKP.US,D,20170222,000000,16.1341,16.2646,15.8109,15.9734,83677.357042719,0
+WLKP.US,D,20170223,000000,16.1019,16.1019,15.6171,15.844,127825.27033357,0
+WLKP.US,D,20170224,000000,15.8109,16.1663,15.7778,16.1663,20171.020227128,0
+WLKP.US,D,20170227,000000,16.2976,16.3298,16.0046,16.3298,176479.4978894,0
+WLKP.US,D,20170228,000000,16.1994,16.2626,15.8109,16.2626,67673.011052604,0
+WLKP.US,D,20170301,000000,16.3298,16.9441,16.3298,16.8495,63441.794629593,0
+WLKP.US,D,20170302,000000,16.9091,16.9091,16.6529,16.7503,49126.126161641,0
+WLKP.US,D,20170303,000000,16.7342,16.8146,16.6832,16.8146,70219.782227945,0
+WLKP.US,D,20170306,000000,16.8146,16.8146,16.2976,16.5225,37548.739289776,0
+WLKP.US,D,20170307,000000,16.5878,16.6529,16.4573,16.4923,14705.037721182,0
+WLKP.US,D,20170308,000000,16.5547,16.5547,16.3959,16.4573,11623.941891272,0
+WLKP.US,D,20170309,000000,16.5547,16.6529,16.2626,16.3298,44104.532477318,0
+WLKP.US,D,20170310,000000,16.4923,16.4923,16.0699,16.2626,58924.899678397,0
+WLKP.US,D,20170313,000000,16.1663,16.2333,15.9394,15.9734,67845.476238139,0
+WLKP.US,D,20170314,000000,15.8771,16.0046,15.5528,15.844,84965.026556799,0
+WLKP.US,D,20170315,000000,15.844,16.1341,15.844,16.1341,26644.284062082,0
+WLKP.US,D,20170316,000000,16.1341,16.2333,15.8771,16.0046,92719.611494095,0
+WLKP.US,D,20170317,000000,16.0046,16.1019,15.8771,15.9394,130044.04023581,0
+WLKP.US,D,20170320,000000,15.9734,16.1994,15.9734,16.1994,19666.321494,0
+WLKP.US,D,20170321,000000,16.3609,16.4781,16.1663,16.2626,73062.812617701,0
+WLKP.US,D,20170322,000000,16.2626,16.2626,16.1019,16.1994,24004.402847925,0
+WLKP.US,D,20170323,000000,16.0699,16.1994,15.9394,16.1341,38670.292030059,0
+WLKP.US,D,20170324,000000,16.1994,16.2626,16.1663,16.2333,21070.3785566,0
+WLKP.US,D,20170327,000000,16.0387,16.2475,15.9394,16.1994,19082.267614154,0
+WLKP.US,D,20170328,000000,16.1994,16.1994,15.9734,16.0046,18607.194802469,0
+WLKP.US,D,20170329,000000,15.9092,16.1019,15.6823,15.7135,22064.963062134,0
+WLKP.US,D,20170330,000000,15.8771,16.1019,15.7798,16.1019,61551.026000456,0
+WLKP.US,D,20170331,000000,15.9092,16.3298,15.9092,16.2626,56697.665227174,0
+WLKP.US,D,20170403,000000,16.2333,16.5225,16.1663,16.4262,46146.604919531,0
+WLKP.US,D,20170404,000000,16.2881,16.2976,16.1994,16.2626,7257.2926845294,0
+WLKP.US,D,20170405,000000,16.2976,16.3298,16.2333,16.2333,27766.894870988,0
+WLKP.US,D,20170406,000000,16.3931,16.3931,16.2333,16.2626,10370.130573126,0
+WLKP.US,D,20170407,000000,16.2626,16.3609,16.1994,16.2333,18890.757193409,0
+WLKP.US,D,20170410,000000,16.2626,16.2985,16.1729,16.2333,39842.632064242,0
+WLKP.US,D,20170411,000000,16.1663,16.2333,16.1663,16.1663,9345.9201461508,0
+WLKP.US,D,20170412,000000,16.2333,16.2976,15.9734,16.0046,23293.38073333,0
+WLKP.US,D,20170413,000000,16.0046,16.1019,15.9394,16.0699,7946.0953580428,0
+WLKP.US,D,20170417,000000,16.0046,16.1663,15.8771,16.0046,24054.132073202,0
+WLKP.US,D,20170418,000000,16.0387,16.1293,15.9092,15.9092,6755.7681572708,0
+WLKP.US,D,20170419,000000,15.8109,16.4262,15.5207,16.4262,46310.605556082,0
+WLKP.US,D,20170420,000000,16.3959,16.4262,16.1663,16.3609,15330.356277321,0
+WLKP.US,D,20170421,000000,16.3959,16.3959,16.2626,16.2626,6325.134227747,0
+WLKP.US,D,20170424,000000,16.2626,16.4573,16.2626,16.3959,18251.683745172,0
+WLKP.US,D,20170425,000000,16.6124,16.6529,16.4121,16.5225,10416.685592534,0
+WLKP.US,D,20170426,000000,16.4923,16.5547,16.3609,16.4573,78566.88559407,0
+WLKP.US,D,20170427,000000,16.4923,16.5547,16.4573,16.4573,4666.0826270264,0
+WLKP.US,D,20170428,000000,16.4573,16.6198,16.3298,16.3609,28402.794113357,0
+WLKP.US,D,20170501,000000,16.4262,16.7805,16.3298,16.7805,36536.167617653,0
+WLKP.US,D,20170502,000000,16.5603,16.5603,16.3298,16.4573,42698.359277473,0
+WLKP.US,D,20170503,000000,16.4262,16.4262,16.2976,16.4262,39200.384410137,0
+WLKP.US,D,20170504,000000,16.2976,16.3383,16.1994,16.1994,28804.860190062,0
+WLKP.US,D,20170505,000000,16.2333,16.275,16.0387,16.1994,16379.960351247,0
+WLKP.US,D,20170508,000000,16.1994,16.2447,16.1019,16.1663,27204.0023636,0
+WLKP.US,D,20170509,000000,16.1341,16.6529,16.0046,16.2976,123430.05327401,0
+WLKP.US,D,20170510,000000,16.2976,16.3609,16.1341,16.2333,45532.925118244,0
+WLKP.US,D,20170511,000000,16.2353,16.5319,16.0179,16.5319,30676.583583987,0
+WLKP.US,D,20170512,000000,16.3004,16.5623,16.2673,16.2673,36058.978668721,0
+WLKP.US,D,20170515,000000,16.3346,16.6294,16.2353,16.4999,23927.163838453,0
+WLKP.US,D,20170516,000000,16.4328,16.6294,16.4328,16.4999,52365.932284987,0
+WLKP.US,D,20170517,000000,16.3666,16.3997,16.1682,16.2022,25925.855467128,0
+WLKP.US,D,20170518,000000,16.2353,16.5623,16.0992,16.3346,35298.227328851,0
+WLKP.US,D,20170519,000000,16.464,16.464,16.3997,16.3997,30852.222975389,0
+WLKP.US,D,20170522,000000,16.5319,16.5319,16.1682,16.3997,28791.105297963,0
+WLKP.US,D,20170523,000000,16.3997,16.4328,16.3004,16.3004,9270.7972739243,0
+WLKP.US,D,20170524,000000,16.3004,16.464,16.3004,16.464,32285.905959431,0
+WLKP.US,D,20170525,000000,16.4328,16.4545,16.2673,16.3997,25840.151908671,0
+WLKP.US,D,20170526,000000,16.3997,16.5131,16.1029,16.137,50442.363528541,0
+WLKP.US,D,20170530,000000,16.1029,16.2466,15.7428,15.809,28200.703006381,0
+WLKP.US,D,20170531,000000,15.7428,15.9384,15.5141,15.9384,51471.864298629,0
+WLKP.US,D,20170601,000000,15.8411,16.0046,15.7768,15.7768,16532.322232946,0
+WLKP.US,D,20170602,000000,15.7428,15.8212,15.5803,15.5803,27446.300078246,0
+WLKP.US,D,20170605,000000,15.6134,15.9724,15.5471,15.8411,34830.560997525,0
+WLKP.US,D,20170606,000000,15.9724,16.4999,15.9724,16.4999,23520.865487256,0
+WLKP.US,D,20170607,000000,16.4328,16.4999,16.0707,16.4328,32558.88766414,0
+WLKP.US,D,20170608,000000,16.3666,16.464,16.3004,16.3346,19802.812346356,0
+WLKP.US,D,20170609,000000,16.3004,16.3676,16.0707,16.137,5042.7550567819,0
+WLKP.US,D,20170612,000000,16.0387,16.1001,15.9073,15.9073,6893.3170782489,0
+WLKP.US,D,20170613,000000,15.9384,16.2353,15.9384,16.1029,15095.465043035,0
+WLKP.US,D,20170614,000000,15.9073,16.0387,15.7107,15.7107,22962.20525436,0
+WLKP.US,D,20170615,000000,15.6464,15.8411,15.6464,15.6464,5925.1842882876,0
+WLKP.US,D,20170616,000000,15.6464,15.7428,15.5471,15.5471,20591.073470422,0
+WLKP.US,D,20170619,000000,15.6464,16.0707,15.4801,15.8751,35007.25845755,0
+WLKP.US,D,20170620,000000,15.809,15.8563,15.5141,15.5141,12640.745837887,0
+WLKP.US,D,20170621,000000,15.5471,15.8751,15.5141,15.7107,57983.218604009,0
+WLKP.US,D,20170622,000000,15.5141,15.7363,15.2523,15.3497,20156.207266407,0
+WLKP.US,D,20170623,000000,15.3497,15.5471,15.2192,15.2844,22289.27361019,0
+WLKP.US,D,20170626,000000,15.3053,15.5141,15.2844,15.2844,72395.171316645,0
+WLKP.US,D,20170627,000000,15.3157,15.5471,15.3157,15.4488,38111.631797164,0
+WLKP.US,D,20170628,000000,15.5471,16.0387,15.5471,15.8751,28743.492209932,0
+WLKP.US,D,20170629,000000,15.9073,15.9073,15.5141,15.809,18683.375743318,0
+WLKP.US,D,20170630,000000,15.9724,16.4999,15.5141,16.2353,102787.13444107,0
+WLKP.US,D,20170703,000000,16.1682,16.2022,15.6776,15.6776,13596.181804375,0
+WLKP.US,D,20170705,000000,15.809,15.809,15.3497,15.5471,39743.173613689,0
+WLKP.US,D,20170706,000000,15.4488,15.9724,15.4488,15.9384,18063.347530294,0
+WLKP.US,D,20170707,000000,15.8411,16.1029,15.7428,16.0046,28129.812408645,0
+WLKP.US,D,20170710,000000,15.6464,15.9073,15.6134,15.809,28794.279503832,0
+WLKP.US,D,20170711,000000,15.8411,15.8411,15.6776,15.6776,10824.042012354,0
+WLKP.US,D,20170712,000000,15.7541,16.3997,15.7428,16.3997,26761.729679225,0
+WLKP.US,D,20170713,000000,16.2353,16.2353,15.9724,15.9724,7427.6417328176,0
+WLKP.US,D,20170714,000000,15.9384,16.3004,15.9384,16.1029,29801.560832841,0
+WLKP.US,D,20170717,000000,16.1682,16.8231,15.9384,16.3004,95880.062470722,0
+WLKP.US,D,20170718,000000,16.2673,16.2673,16.0046,16.0707,10394.466151453,0
+WLKP.US,D,20170719,000000,16.2353,16.2353,15.9724,16.0046,62668.346466247,0
+WLKP.US,D,20170720,000000,16.0046,16.0888,15.8751,15.9073,31672.226158143,0
+WLKP.US,D,20170721,000000,16.1029,16.2834,15.8751,16.2353,13787.69222512,0
+WLKP.US,D,20170724,000000,16.3004,16.7606,16.137,16.6625,34440.133675672,0
+WLKP.US,D,20170725,000000,16.6625,16.8033,16.1682,16.2022,17412.635327205,0
+WLKP.US,D,20170726,000000,16.3346,16.3346,16.0707,16.137,20572.02823521,0
+WLKP.US,D,20170727,000000,16.137,16.2437,16.1029,16.1682,12811.094886175,0
+WLKP.US,D,20170728,000000,16.1682,16.2673,16.1682,16.2353,7180.0536750571,0
+WLKP.US,D,20170731,000000,16.3004,16.4999,16.188,16.2673,15393.840394696,0
+WLKP.US,D,20170801,000000,16.1682,16.4999,16.1682,16.4999,20754.01603835,0
+WLKP.US,D,20170802,000000,16.2673,16.6625,16.2673,16.6294,10963.707070578,0
+WLKP.US,D,20170803,000000,16.2353,16.5471,16.2353,16.3997,15512.344080461,0
+WLKP.US,D,20170804,000000,16.3666,16.5319,16.3666,16.464,16267.805077219,0
+WLKP.US,D,20170807,000000,16.464,16.6785,16.3997,16.4999,47239.589806996,0
+WLKP.US,D,20170808,000000,16.6625,16.7569,16.137,16.2353,26481.341494154,0
+WLKP.US,D,20170809,000000,16.1029,16.2022,16.0387,16.1029,19021.957702649,0
+WLKP.US,D,20170810,000000,15.9724,15.9724,15.5803,15.8751,41405.399420279,0
+WLKP.US,D,20170811,000000,15.9186,16.2182,15.5518,16.1871,99439.405318187,0
+WLKP.US,D,20170814,000000,16.2854,16.2854,15.6531,15.6531,16100.630234798,0
+WLKP.US,D,20170815,000000,15.9848,15.9848,15.6531,15.9186,58236.097004884,0
+WLKP.US,D,20170816,000000,15.8515,15.8572,15.6531,15.8175,16587.341801337,0
+WLKP.US,D,20170817,000000,15.6531,15.7655,15.2854,15.2854,38596.227226456,0
+WLKP.US,D,20170818,000000,15.2532,15.5518,15.2192,15.4528,41404.341351656,0
+WLKP.US,D,20170821,000000,15.4528,15.7174,15.4528,15.6531,28438.768446534,0
+WLKP.US,D,20170822,000000,15.6531,15.7845,15.3515,15.7174,40454.195728284,0
+WLKP.US,D,20170823,000000,15.5831,15.7514,15.5179,15.6531,20460.931029804,0
+WLKP.US,D,20170824,000000,15.742,15.8175,15.4839,15.7514,22449.041972249,0
+WLKP.US,D,20170825,000000,15.7514,16.085,15.6171,15.8845,30457.563379044,0
+WLKP.US,D,20170828,000000,16.0179,16.0179,15.8506,15.9508,22281.86712983,0
+WLKP.US,D,20170829,000000,16.0179,16.0179,15.7514,15.9848,20497.963431607,0
+WLKP.US,D,20170830,000000,16.085,16.085,15.7514,15.9186,12748.668837424,0
+WLKP.US,D,20170831,000000,15.9186,15.9942,15.8175,15.9508,5760.1255831138,0
+WLKP.US,D,20170901,000000,15.8845,16.1871,15.7514,16.0509,43923.602742801,0
+WLKP.US,D,20170905,000000,15.9848,16.0509,15.7514,15.8175,34529.011439996,0
+WLKP.US,D,20170906,000000,15.8175,16.0509,15.7845,15.9508,18231.580441336,0
+WLKP.US,D,20170907,000000,15.9848,15.9848,15.688,15.7514,61747.826764317,0
+WLKP.US,D,20170908,000000,15.7229,16.0509,15.7174,15.9508,15365.272541877,0
+WLKP.US,D,20170911,000000,16.1502,16.1502,15.8175,15.9508,33349.264925453,0
+WLKP.US,D,20170912,000000,15.9848,15.9848,15.7514,15.8845,16550.309399535,0
+WLKP.US,D,20170913,000000,15.9848,16.0179,15.8845,15.8845,11245.153324271,0
+WLKP.US,D,20170914,000000,15.8845,16.0509,15.7174,15.8175,32476.358311554,0
+WLKP.US,D,20170915,000000,15.7514,15.9848,15.7514,15.7845,12711.636435623,0
+WLKP.US,D,20170918,000000,15.7174,15.9186,15.6852,15.9186,95214.537306913,0
+WLKP.US,D,20170919,000000,15.9186,15.9848,15.8515,15.9508,5492.434221518,0
+WLKP.US,D,20170920,000000,15.8175,15.9186,15.7845,15.9186,6798.0909021871,0
+WLKP.US,D,20170921,000000,15.8175,16.0179,15.7845,15.9508,13791.924499613,0
+WLKP.US,D,20170922,000000,16.119,16.119,15.7514,15.9508,29194.229443292,0
+WLKP.US,D,20170925,000000,15.8175,16.0179,15.8175,15.9508,17444.377385893,0
+WLKP.US,D,20170926,000000,15.947,16.085,15.8875,16.0509,23865.795858324,0
+WLKP.US,D,20170927,000000,14.5529,14.9527,14.4527,14.655,2698249.5697395,0
+WLKP.US,D,20170928,000000,14.7864,14.9858,14.7533,14.9527,476719.16646316,0
+WLKP.US,D,20170929,000000,14.8847,15.3033,14.8525,15.1191,511778.27028324,0
+WLKP.US,D,20171002,000000,15.2192,15.2192,14.7864,14.9196,403510.34037551,0
+WLKP.US,D,20171003,000000,14.9196,14.9858,14.8525,14.8525,108549.37616143,0
+WLKP.US,D,20171004,000000,14.8525,14.9196,14.7864,14.7864,127234.86804199,0
+WLKP.US,D,20171005,000000,14.9196,15.3515,14.8185,14.9527,218143.06605367,0
+WLKP.US,D,20171006,000000,14.9527,15.3175,14.9527,15.2192,121395.38731216,0
+WLKP.US,D,20171009,000000,15.0208,15.1191,14.9527,15.0831,40403.408434383,0
+WLKP.US,D,20171010,000000,15.0529,15.2154,14.8847,14.9858,25833.803496933,0
+WLKP.US,D,20171011,000000,15.0831,15.2192,15.0208,15.2192,60995.539973429,0
+WLKP.US,D,20171012,000000,15.0208,15.1087,14.8847,14.9858,145176.53768065,0
+WLKP.US,D,20171013,000000,15.0529,15.0831,14.8185,14.8847,105209.0535189,0
+WLKP.US,D,20171016,000000,14.8525,15.2532,14.8525,15.1852,101028.6243898,0
+WLKP.US,D,20171017,000000,15.2192,15.2532,15.0831,15.2192,24759.863844682,0
+WLKP.US,D,20171018,000000,15.2192,15.4839,15.1522,15.4196,98977.029329976,0
+WLKP.US,D,20171019,000000,15.3865,15.5179,15.189,15.3865,155330.8222547,0
+WLKP.US,D,20171020,000000,15.3213,15.5179,15.2532,15.2532,60892.907317008,0
+WLKP.US,D,20171023,000000,15.1852,15.2532,14.9858,15.0831,74278.533465423,0
+WLKP.US,D,20171024,000000,15.0831,15.2154,14.9858,14.9858,70177.459483029,0
+WLKP.US,D,20171025,000000,15.1191,15.1522,14.7864,14.8525,115336.88637738,0
+WLKP.US,D,20171026,000000,14.8847,15.0019,14.7864,14.7864,49276.371906095,0
+WLKP.US,D,20171027,000000,14.9196,15.0529,14.7864,14.8847,43578.672371732,0
+WLKP.US,D,20171030,000000,14.8185,15.0831,14.8185,14.9527,78146.832350775,0
+WLKP.US,D,20171031,000000,14.9886,15.0831,14.7864,14.8185,74847.774384547,0
+WLKP.US,D,20171101,000000,14.7864,14.9858,14.7353,14.9196,176906.95761305,0
+WLKP.US,D,20171102,000000,14.9858,14.9858,14.844,14.8847,33884.647648644,0
+WLKP.US,D,20171103,000000,15.0208,15.0529,14.9196,14.9196,24432.920640203,0
+WLKP.US,D,20171106,000000,15.0529,15.0529,14.8525,14.9196,65771.661737238,0
+WLKP.US,D,20171107,000000,15.2532,15.2532,14.9527,15.0831,70178.517551651,0
+WLKP.US,D,20171108,000000,15.1522,15.1852,14.8185,15.1191,145574.37148287,0
+WLKP.US,D,20171109,000000,15.1522,15.2854,14.7533,14.9527,88714.821756385,0
+WLKP.US,D,20171110,000000,14.9196,15.0198,14.655,14.6861,143143.98785604,0
+WLKP.US,D,20171113,000000,14.7693,14.8714,14.636,14.6683,95801.765392627,0
+WLKP.US,D,20171114,000000,14.636,14.655,14.4159,14.4991,78880.073906451,0
+WLKP.US,D,20171115,000000,14.4991,14.535,14.2959,14.4319,63924.27392164,0
+WLKP.US,D,20171116,000000,14.4319,14.603,14.3979,14.4319,63089.457778165,0
+WLKP.US,D,20171117,000000,14.4319,14.535,14.4319,14.535,26844.259031811,0
+WLKP.US,D,20171120,000000,14.4641,14.603,14.4641,14.535,44481.204907073,0
+WLKP.US,D,20171121,000000,14.6172,14.6172,14.4641,14.4991,89858.59393775,0
+WLKP.US,D,20171122,000000,14.535,14.7022,14.4991,14.7022,45245.130452813,0
+WLKP.US,D,20171124,000000,14.6683,14.9376,14.6683,14.9045,26877.059159122,0
+WLKP.US,D,20171127,000000,14.9404,15.2107,14.6541,14.9045,93404.181893116,0
+WLKP.US,D,20171128,000000,14.8393,15.0756,14.8393,14.8393,94721.477328638,0
+WLKP.US,D,20171129,000000,14.9045,14.9404,14.6683,14.7022,100425.52527474,0
+WLKP.US,D,20171130,000000,14.9045,15.0756,14.8393,14.9045,175208.75747329,0
+WLKP.US,D,20171201,000000,14.9404,15.1777,14.7693,15.1446,199827.89819112,0
+WLKP.US,D,20171204,000000,15.2458,15.2458,14.9045,15.0075,85408.357309797,0
+WLKP.US,D,20171205,000000,15.1777,15.2458,15.0756,15.1777,147935.98064919,0
+WLKP.US,D,20171206,000000,15.0416,15.2458,14.8052,15.2458,249255.57391029,0
+WLKP.US,D,20171207,000000,15.2458,15.481,15.2107,15.3458,223419.65427611,0
+WLKP.US,D,20171208,000000,15.4488,15.4488,15.1824,15.4488,197838.72918006,0
+WLKP.US,D,20171211,000000,15.4488,15.7872,15.4488,15.7541,92173.648084674,0
+WLKP.US,D,20171212,000000,15.8212,15.8885,15.6862,15.8553,185712.2046929,0
+WLKP.US,D,20171213,000000,15.8553,15.9234,15.8212,15.8553,152066.68055303,0
+WLKP.US,D,20171214,000000,15.9895,16.0406,15.7541,15.8885,174734.74273022,0
+WLKP.US,D,20171215,000000,15.8885,16.0254,15.7192,15.9564,222277.99823199,0
+WLKP.US,D,20171218,000000,15.6862,16.2608,15.5501,16.1266,341873.61081659,0
+WLKP.US,D,20171219,000000,15.9895,16.2276,15.9234,16.1266,151841.31193635,0
+WLKP.US,D,20171220,000000,16.1266,16.1729,16.0254,16.0254,155673.63648853,0
+WLKP.US,D,20171221,000000,15.9895,15.9895,15.7872,15.9564,126153.52190939,0
+WLKP.US,D,20171222,000000,15.9895,15.9895,15.7541,15.9234,165979.22487566,0
+WLKP.US,D,20171226,000000,15.9564,15.9895,15.8553,15.8885,81114.714838034,0
+WLKP.US,D,20171227,000000,15.8553,16.0254,15.8033,15.9895,73514.607919682,0
+WLKP.US,D,20171228,000000,16.0254,17.0064,15.9564,16.601,446770.53409174,0
+WLKP.US,D,20171229,000000,16.601,17.0745,16.601,16.9025,471928.23173864,0
+WLKP.US,D,20180102,000000,17.0064,17.1756,16.9025,16.9743,148527.4410094,0
+WLKP.US,D,20180103,000000,16.9743,17.0745,16.9025,16.9743,165035.42766402,0
+WLKP.US,D,20180104,000000,16.9743,17.0745,16.8373,16.8373,124654.23867072,0
+WLKP.US,D,20180105,000000,16.8373,16.9809,16.7797,16.8043,46470.373918142,0
+WLKP.US,D,20180108,000000,16.8703,16.8703,16.7409,16.8043,74547.28289564,0
+WLKP.US,D,20180109,000000,16.8043,16.8373,16.4309,16.5008,89667.083517003,0
+WLKP.US,D,20180110,000000,16.3978,16.601,16.3298,16.5008,34220.055402107,0
+WLKP.US,D,20180111,000000,16.567,16.7693,16.5339,16.7381,43157.561059814,0
+WLKP.US,D,20180112,000000,16.7381,16.9223,16.6672,16.9025,51766.007375799,0
+WLKP.US,D,20180116,000000,17.0064,17.0064,16.447,16.464,94051.719890336,0
+WLKP.US,D,20180117,000000,16.5339,16.7334,16.4309,16.6672,249981.4089856,0
+WLKP.US,D,20180118,000000,16.5008,16.7021,16.5008,16.6341,36802.800910626,0
+WLKP.US,D,20180119,000000,16.567,16.6672,16.3978,16.567,129612.34823767,0
+WLKP.US,D,20180122,000000,16.5339,16.7381,16.5339,16.6672,80005.858921227,0
+WLKP.US,D,20180123,000000,16.6341,16.7693,16.601,16.7021,54164.648943932,0
+WLKP.US,D,20180124,000000,16.7021,16.7381,16.5008,16.601,36984.788713768,0
+WLKP.US,D,20180125,000000,16.601,16.7381,16.567,16.567,26266.553563703,0
+WLKP.US,D,20180126,000000,16.6672,16.6672,16.3298,16.4309,50574.622106403,0
+WLKP.US,D,20180129,000000,16.3978,16.7522,15.9895,16.3978,114562.38014542,0
+WLKP.US,D,20180130,000000,16.2957,16.3978,16.1596,16.2608,110449.66740817,0
+WLKP.US,D,20180131,000000,16.2815,16.3978,16.1937,16.3978,631417.26368137,0
+WLKP.US,D,20180201,000000,16.3978,16.5575,16.2276,16.2276,52614.57841137,0
+WLKP.US,D,20180202,000000,16.1266,16.3629,16.0283,16.2957,70851.449195822,0
+WLKP.US,D,20180205,000000,16.2608,16.2608,15.8212,15.8553,118068.81956175,0
+WLKP.US,D,20180206,000000,15.7532,16.0254,15.5831,15.7532,109169.40437445,0
+WLKP.US,D,20180207,000000,15.8458,16.2172,15.8458,16.0207,77745.824342693,0
+WLKP.US,D,20180208,000000,16.0898,16.0898,15.7788,15.8127,39453.262811012,0
+WLKP.US,D,20180209,000000,15.8127,15.9498,15.5094,15.7088,65185.491720146,0
+WLKP.US,D,20180212,000000,15.6407,15.8458,15.6105,15.7428,36030.410815903,0
+WLKP.US,D,20180213,000000,15.7428,15.9858,15.7428,15.8458,64225.823479169,0
+WLKP.US,D,20180214,000000,15.7788,17.1246,15.7788,16.0538,69620.915387379,0
+WLKP.US,D,20180215,000000,16.2276,16.3638,16.1228,16.1918,24901.645040152,0
+WLKP.US,D,20180216,000000,16.2276,16.2608,15.7788,15.9167,49661.508884833,0
+WLKP.US,D,20180220,000000,15.8127,16.2249,15.8127,15.8127,66565.21320442,0
+WLKP.US,D,20180221,000000,15.7788,15.9498,15.7788,15.9498,109729.12267597,0
+WLKP.US,D,20180222,000000,15.9167,16.0898,15.7788,15.8127,179627.25204256,0
+WLKP.US,D,20180223,000000,15.9858,16.2276,15.8892,16.1228,48074.40595047,0
+WLKP.US,D,20180226,000000,16.1568,16.3467,16.1568,16.2957,39741.057476443,0
+WLKP.US,D,20180227,000000,16.2608,16.5386,16.2276,16.2276,88826.977030414,0
+WLKP.US,D,20180228,000000,16.2276,16.2957,15.5367,15.5367,113584.72473785,0
+WLKP.US,D,20180301,000000,15.6407,15.9858,15.5027,15.7428,42300.525475259,0
+WLKP.US,D,20180302,000000,15.7428,15.8127,15.5027,15.7428,31909.233529674,0
+WLKP.US,D,20180305,000000,15.6748,15.9858,15.6748,15.9167,108335.6462996,0
+WLKP.US,D,20180306,000000,15.9167,16.0538,15.8818,16.0207,128692.88660437,0
+WLKP.US,D,20180307,000000,16.0207,16.0538,15.8818,15.8818,99975.846110001,0
+WLKP.US,D,20180308,000000,16.0207,16.0538,15.7381,15.7428,28357.297162571,0
+WLKP.US,D,20180309,000000,15.8647,16.0538,15.3979,15.4696,83458.336837777,0
+WLKP.US,D,20180312,000000,15.4696,15.9858,15.4696,15.8458,150018.25969908,0
+WLKP.US,D,20180313,000000,15.9167,16.0898,15.8127,15.8127,288031.67280264,0
+WLKP.US,D,20180314,000000,15.8458,16.2276,15.8127,15.9167,42044.472868514,0
+WLKP.US,D,20180315,000000,15.9858,16.0538,15.8127,15.8458,235199.13225496,0
+WLKP.US,D,20180316,000000,15.8127,16.1568,15.7428,16.0898,110676.09409347,0
+WLKP.US,D,20180319,000000,16.0538,16.1228,15.8458,15.9858,139191.04348086,0
+WLKP.US,D,20180320,000000,15.9498,16.1011,15.8458,15.8458,38651.246794848,0
+WLKP.US,D,20180321,000000,15.8818,15.9167,15.8458,15.8458,26633.703375853,0
+WLKP.US,D,20180322,000000,15.8458,15.9498,15.3979,15.7088,50913.204065734,0
+WLKP.US,D,20180323,000000,15.6407,15.791,15.6067,15.6407,69386.024153094,0
+WLKP.US,D,20180326,000000,15.6407,15.7428,15.5727,15.5727,42251.854318605,0
+WLKP.US,D,20180327,000000,15.5727,15.706,15.5027,15.5367,44584.895632118,0
+WLKP.US,D,20180328,000000,15.5367,15.6067,15.3137,15.4319,78646.240740789,0
+WLKP.US,D,20180329,000000,15.5027,15.6332,15.2968,15.3979,57676.378703366,0
+WLKP.US,D,20180402,000000,15.4319,15.5367,15.2618,15.3308,24779.967148517,0
+WLKP.US,D,20180403,000000,15.2968,15.4461,15.2268,15.2268,127140.69993456,0
+WLKP.US,D,20180404,000000,15.2268,15.2448,15.1588,15.1938,46511.638594435,0
+WLKP.US,D,20180405,000000,15.2968,15.3308,14.9858,15.1588,184812.84636342,0
+WLKP.US,D,20180406,000000,15.0888,15.2448,15.0218,15.0888,46327.534654049,0
+WLKP.US,D,20180409,000000,15.0888,15.5727,15.0557,15.4696,177785.15457007,0
+WLKP.US,D,20180410,000000,15.5367,15.9858,15.5367,15.7428,160554.507046,0
+WLKP.US,D,20180411,000000,15.7428,15.9167,15.7428,15.8127,65188.665926016,0
+WLKP.US,D,20180412,000000,15.8818,15.9858,15.8127,15.9167,25974.52662378,0
+WLKP.US,D,20180413,000000,15.9167,16.0207,15.9167,16.0207,117439.26873111,0
+WLKP.US,D,20180416,000000,16.0207,16.2276,15.9858,16.1228,29562.437324063,0
+WLKP.US,D,20180417,000000,16.2276,16.2957,15.9167,16.1228,158148.45899751,0
+WLKP.US,D,20180418,000000,16.1568,16.1568,15.9858,16.0207,80259.795390725,0
+WLKP.US,D,20180419,000000,15.9858,16.1568,15.9337,16.0207,28777.350405865,0
+WLKP.US,D,20180420,000000,15.9858,16.1228,15.9498,16.0898,28323.438966638,0
+WLKP.US,D,20180423,000000,16.1568,16.2276,16.0538,16.1568,35961.636355414,0
+WLKP.US,D,20180424,000000,16.1918,16.1918,15.5367,15.5727,55876.603975798,0
+WLKP.US,D,20180425,000000,15.5367,15.6719,15.3979,15.6067,101635.95577934,0
+WLKP.US,D,20180426,000000,15.5727,15.6578,15.3649,15.5727,58922.783541151,0
+WLKP.US,D,20180427,000000,15.6067,15.6719,15.5367,15.5367,13575.020431916,0
+WLKP.US,D,20180430,000000,15.5027,15.6407,15.4319,15.5367,91777.930419706,0
+WLKP.US,D,20180501,000000,15.5727,15.6407,15.1588,15.4696,89243.85606784,0
+WLKP.US,D,20180502,000000,15.5727,15.8127,15.4319,15.6407,80469.29297806,0
+WLKP.US,D,20180503,000000,15.5027,15.5727,15.2268,15.3979,31027.862366791,0
+WLKP.US,D,20180504,000000,15.2618,15.4319,15.2088,15.3979,45128.742904294,0
+WLKP.US,D,20180507,000000,15.4319,15.4319,15.2618,15.2968,132439.50759808,0
+WLKP.US,D,20180508,000000,15.2618,15.3979,15.2268,15.2268,45309.672638811,0
+WLKP.US,D,20180509,000000,15.3997,15.4338,15.2609,15.3308,69222.023516543,0
+WLKP.US,D,20180510,000000,15.3657,15.5954,15.3137,15.4706,124901.82672848,0
+WLKP.US,D,20180511,000000,15.5765,15.5765,15.4338,15.5056,87784.779436849,0
+WLKP.US,D,20180514,000000,15.5056,15.7863,15.4706,15.7514,91776.872351083,0
+WLKP.US,D,20180515,000000,15.7514,15.7863,15.6124,15.7154,55834.281230881,0
+WLKP.US,D,20180516,000000,15.7863,15.8212,15.5056,15.6814,55363.440693687,0
+WLKP.US,D,20180517,000000,15.6124,15.8581,15.6124,15.7863,75776.75863546,0
+WLKP.US,D,20180518,000000,15.8563,15.9272,15.845,15.8912,13633.214206176,0
+WLKP.US,D,20180521,000000,16.067,16.172,15.9479,16.1379,86889.653381869,0
+WLKP.US,D,20180522,000000,16.1379,16.172,16.067,16.1379,15388.550051581,0
+WLKP.US,D,20180523,000000,16.1011,16.172,15.9971,16.032,21618.458103266,0
+WLKP.US,D,20180524,000000,16.032,16.1011,15.7514,15.7863,26626.296895492,0
+WLKP.US,D,20180525,000000,15.7863,16.3128,15.7514,16.2059,285159.01649144,0
+WLKP.US,D,20180529,000000,16.1379,16.2957,15.9971,16.2787,883507.40343243,0
+WLKP.US,D,20180530,000000,16.3128,16.3487,16.1379,16.3128,85850.629994173,0
+WLKP.US,D,20180531,000000,16.2787,16.4885,16.2059,16.3128,118370.36911926,0
+WLKP.US,D,20180601,000000,16.3846,16.6284,16.1379,16.2787,146605.9883902,0
+WLKP.US,D,20180604,000000,16.4185,16.6625,15.9272,16.6625,119944.77523014,0
+WLKP.US,D,20180605,000000,16.5225,16.997,16.5225,16.7012,139905.23980132,0
+WLKP.US,D,20180606,000000,16.7683,16.997,16.7683,16.979,56432.090002825,0
+WLKP.US,D,20180607,000000,16.9081,17.2248,16.9081,17.2248,268999.13441377,0
+WLKP.US,D,20180608,000000,17.2588,17.3306,16.8051,16.8732,121664.13674238,0
+WLKP.US,D,20180611,000000,16.9081,17.2956,16.7683,17.1218,674987.47150412,0
+WLKP.US,D,20180612,000000,17.0849,17.5055,17.0849,17.4705,179565.88406242,0
+WLKP.US,D,20180613,000000,17.4705,17.6123,17.2248,17.3306,151675.19516256,0
+WLKP.US,D,20180614,000000,17.3306,17.6804,17.3306,17.4705,112805.98623139,0
+WLKP.US,D,20180615,000000,17.4364,17.5754,17.2956,17.3656,226428.80143967,0
+WLKP.US,D,20180618,000000,17.4705,17.5055,17.2248,17.3306,85208.382340068,0
+WLKP.US,D,20180619,000000,17.2956,17.5055,17.1558,17.4364,128712.98990819,0
+WLKP.US,D,20180620,000000,17.5055,17.7871,17.3306,17.4364,218330.34419993,0
+WLKP.US,D,20180621,000000,17.5055,17.6472,17.1558,17.2248,132304.07481434,0
+WLKP.US,D,20180622,000000,17.3306,17.4016,17.0159,17.3306,98927.300104698,0
+WLKP.US,D,20180625,000000,17.3656,17.4364,17.1218,17.2248,46730.658799377,0
+WLKP.US,D,20180626,000000,17.3306,17.5055,17.1558,17.1908,147924.34189435,0
+WLKP.US,D,20180627,000000,17.1417,17.2248,17.1218,17.1218,52237.905981616,0
+WLKP.US,D,20180628,000000,17.0849,17.2588,16.7683,17.2248,97278.829190207,0
+WLKP.US,D,20180629,000000,17.1908,17.324,17.0849,17.1908,19846.193159894,0
+WLKP.US,D,20180702,000000,17.1908,17.2786,17.0849,17.2248,63886.183451215,0
+WLKP.US,D,20180703,000000,17.2588,17.4705,17.2588,17.4364,33384.181190009,0
+WLKP.US,D,20180705,000000,17.4364,17.5055,17.2588,17.2588,14906.070759535,0
+WLKP.US,D,20180706,000000,17.2248,17.4016,17.1558,17.2248,21087.307654566,0
+WLKP.US,D,20180709,000000,17.2248,17.4016,17.2248,17.3656,48109.322215026,0
+WLKP.US,D,20180710,000000,17.3306,17.4705,17.2588,17.4016,60430.531328797,0
+WLKP.US,D,20180711,000000,17.3675,17.4016,17.1908,17.1908,24386.365620795,0
+WLKP.US,D,20180712,000000,17.1908,17.2286,17.1813,17.1908,22048.033964167,0
+WLKP.US,D,20180713,000000,17.2248,17.2588,17.1908,17.2248,22069.195336625,0
+WLKP.US,D,20180716,000000,17.2248,17.2248,17.1908,17.1908,37658.77842656,0
+WLKP.US,D,20180717,000000,17.1908,17.3835,17.1908,17.3656,35266.485270163,0
+WLKP.US,D,20180718,000000,17.2956,17.2956,17.1908,17.2248,27351.073902184,0
+WLKP.US,D,20180719,000000,17.2588,17.4016,17.1908,17.4016,15995.881441131,0
+WLKP.US,D,20180720,000000,17.3656,17.3656,17.2248,17.2956,55768.68097626,0
+WLKP.US,D,20180723,000000,17.2956,17.2956,17.1908,17.1908,37895.78579809,0
+WLKP.US,D,20180724,000000,17.3656,17.3656,17.2248,17.3656,20654.557587796,0
+WLKP.US,D,20180725,000000,17.3306,17.3306,17.2588,17.2588,36265.302050189,0
+WLKP.US,D,20180726,000000,17.2588,17.4016,17.1908,17.4016,357800.71779723,0
+WLKP.US,D,20180727,000000,17.4016,17.4016,17.1908,17.3656,347122.68925484,0
+WLKP.US,D,20180730,000000,17.5424,17.8222,17.3306,17.7871,102808.29581352,0
+WLKP.US,D,20180731,000000,17.8222,18.5574,17.8222,18.5574,123846.93231145,0
+WLKP.US,D,20180801,000000,18.5574,19.2596,18.3825,19.0488,93431.691677312,0
+WLKP.US,D,20180802,000000,18.4884,19.4345,18.3495,19.3636,79186.913807095,0
+WLKP.US,D,20180803,000000,19.2955,19.4676,19.2955,19.4676,42548.113533019,0
+WLKP.US,D,20180806,000000,19.4676,19.4676,19.2236,19.2596,33221.238622081,0
+WLKP.US,D,20180807,000000,19.2955,19.3986,19.1519,19.1906,35480.215131991,0
+WLKP.US,D,20180808,000000,19.1519,19.1519,18.6293,18.8022,65828.797442874,0
+WLKP.US,D,20180809,000000,18.8097,18.9892,18.597,18.8805,113818.55790351,0
+WLKP.US,D,20180810,000000,18.8097,19.167,18.7946,19.167,43895.034889981,0
+WLKP.US,D,20180813,000000,19.0253,19.0961,18.6689,18.8447,41610.664733122,0
+WLKP.US,D,20180814,000000,18.8447,18.9892,18.7417,18.8097,32285.905959431,0
+WLKP.US,D,20180815,000000,18.703,18.8494,18.3202,18.5272,49649.870129981,0
+WLKP.US,D,20180816,000000,18.5622,18.5622,17.8835,17.9913,92085.828388973,0
+WLKP.US,D,20180817,000000,17.9913,18.2049,17.9913,18.2049,21419.54120216,0
+WLKP.US,D,20180820,000000,18.17,18.4545,17.8485,18.2418,29166.719659095,0
+WLKP.US,D,20180821,000000,18.2777,18.597,17.995,18.17,21112.701301517,0
+WLKP.US,D,20180822,000000,18.17,18.3135,18.0943,18.3135,38222.72900257,0
+WLKP.US,D,20180823,000000,18.2049,18.3135,18.0622,18.1349,50147.162382748,0
+WLKP.US,D,20180824,000000,18.2418,18.2984,18.1,18.2418,33902.634815234,0
+WLKP.US,D,20180827,000000,18.2418,18.41,18.17,18.3135,53752.002180998,0
+WLKP.US,D,20180828,000000,18.3825,18.4185,18.1349,18.2049,94723.593465884,0
+WLKP.US,D,20180829,000000,18.2049,18.2049,17.9818,18.1,27376.467549135,0
+WLKP.US,D,20180830,000000,18.0622,18.3135,17.9913,18.2049,37015.472703831,0
+WLKP.US,D,20180831,000000,18.1349,18.4156,18.064,18.2418,51385.102671552,0
+WLKP.US,D,20180904,000000,18.2777,18.2777,17.995,18.2049,51257.07636818,0
+WLKP.US,D,20180905,000000,18.2049,18.2049,18.0092,18.1,18471.762018737,0
+WLKP.US,D,20180906,000000,18.2049,18.2049,17.8835,17.8835,22456.448452611,0
+WLKP.US,D,20180907,000000,17.9242,17.9242,17.8126,17.8126,16328.114988724,0
+WLKP.US,D,20180910,000000,17.8835,17.9553,17.7777,17.7777,15164.239503524,0
+WLKP.US,D,20180911,000000,17.7427,17.8835,17.7427,17.7777,30415.240634127,0
+WLKP.US,D,20180912,000000,17.8126,17.9195,17.7343,17.8835,17914.159854464,0
+WLKP.US,D,20180913,000000,17.7096,17.8485,17.7068,17.8126,16654.000124579,0
+WLKP.US,D,20180914,000000,17.8485,17.9469,17.773,17.8126,11294.882549549,0
+WLKP.US,D,20180917,000000,17.8485,17.9553,17.8126,17.9553,32919.689064552,0
+WLKP.US,D,20180918,000000,17.9195,17.9553,17.7427,17.9195,16008.578264606,0
+WLKP.US,D,20180919,000000,17.8835,17.9195,17.7777,17.7777,18058.057187179,0
+WLKP.US,D,20180920,000000,17.9195,17.9195,17.7427,17.8126,18124.715510422,0
+WLKP.US,D,20180921,000000,17.7135,17.9913,17.7135,17.9195,28066.32829127,0
+WLKP.US,D,20180924,000000,17.9553,17.9553,17.7427,17.8126,18937.312212816,0
+WLKP.US,D,20180925,000000,17.8126,17.8126,17.6709,17.7068,12276.770231608,0
+WLKP.US,D,20180926,000000,17.7068,17.7777,17.6709,17.7068,20777.293548054,0
+WLKP.US,D,20180927,000000,17.7068,17.7068,17.6369,17.6369,17118.492250037,0
+WLKP.US,D,20180928,000000,17.6709,17.8485,17.6709,17.7427,20457.756823937,0
+WLKP.US,D,20181001,000000,17.8126,17.9913,17.6369,17.6369,31010.933268825,0
+WLKP.US,D,20181002,000000,17.6369,17.8126,17.6369,17.6633,54031.332297445,0
+WLKP.US,D,20181003,000000,17.6765,17.6765,17.4563,17.5848,25879.300447718,0
+WLKP.US,D,20181004,000000,17.6566,17.8278,17.2872,17.7994,59843.303243082,0
+WLKP.US,D,20181005,000000,17.6926,17.8637,17.4214,17.8637,30033.277861259,0
+WLKP.US,D,20181008,000000,17.8212,17.8212,17.513,17.6199,8786.2018446322,0
+WLKP.US,D,20181009,000000,17.5367,17.772,17.2805,17.306,19735.09595449,0
+WLKP.US,D,20181010,000000,17.2437,17.4393,16.7663,16.7663,19795.405865995,0
+WLKP.US,D,20181011,000000,16.8572,17.1218,16.4309,16.6606,49928.142177806,0
+WLKP.US,D,20181012,000000,16.8023,17.0292,16.5027,16.652,49641.405580998,0
+WLKP.US,D,20181015,000000,16.6151,16.7446,16.4384,16.7446,13577.136569162,0
+WLKP.US,D,20181016,000000,16.7589,16.8458,16.6379,16.8098,12903.146856369,0
+WLKP.US,D,20181017,000000,16.7948,17.3873,16.6965,17.3873,437079.68357452,0
+WLKP.US,D,20181018,000000,17.3713,17.3713,16.7512,17.221,38722.137392582,0
+WLKP.US,D,20181019,000000,17.2626,17.4016,16.8732,17.4016,8741.76296247,0
+WLKP.US,D,20181022,000000,17.3873,17.8061,16.8723,17.5575,176472.09140905,0
+WLKP.US,D,20181023,000000,17.3929,17.3929,16.6455,17.0953,263535.26804506,0
+WLKP.US,D,20181024,000000,17.0528,17.2815,16.6455,16.6965,31872.201127873,0
+WLKP.US,D,20181025,000000,16.7446,17.0792,16.6728,17.0792,32386.422478607,0
+WLKP.US,D,20181026,000000,16.7589,16.8874,16.6,16.7948,16221.250057811,0
+WLKP.US,D,20181029,000000,16.9025,17.0792,16.6728,16.6728,24055.190141824,0
+WLKP.US,D,20181030,000000,16.6228,16.6946,16.5462,16.652,17822.107884271,0
+WLKP.US,D,20181031,000000,16.6606,16.7399,16.497,16.497,24011.809328285,0
+WLKP.US,D,20181101,000000,16.5943,17.0575,16.5943,16.979,25881.416584965,0
+WLKP.US,D,20181102,000000,16.9866,17.1719,16.9223,17.0084,90771.70715932,0
+WLKP.US,D,20181105,000000,17.1,17.1719,16.8874,17.1151,88732.808922975,0
+WLKP.US,D,20181106,000000,16.7087,17.0348,16.497,16.6029,40412.93105199,0
+WLKP.US,D,20181107,000000,16.652,16.9602,16.652,16.8023,25205.310734927,0
+WLKP.US,D,20181108,000000,16.7797,17.0972,16.6936,16.7503,43935.241497653,0
+WLKP.US,D,20181109,000000,16.6851,16.7579,16.584,16.6492,30044.91661611,0
+WLKP.US,D,20181112,000000,16.7948,16.7948,16.4025,16.6492,63275.677855797,0
+WLKP.US,D,20181113,000000,16.7579,17.1293,16.7117,16.8174,22613.042608801,0
+WLKP.US,D,20181114,000000,16.8098,17.0651,16.7465,16.7797,73677.55048761,0
+WLKP.US,D,20181115,000000,16.7286,16.9724,16.5168,16.5168,24754.573501567,0
+WLKP.US,D,20181116,000000,16.6067,17.0055,16.6067,16.6851,84779.864547789,0
+WLKP.US,D,20181119,000000,16.67,16.9602,16.67,16.8174,51460.225543777,0
+WLKP.US,D,20181120,000000,16.8023,16.8174,16.3959,16.3959,37461.977662698,0
+WLKP.US,D,20181121,000000,16.4319,16.7314,16.4319,16.5168,40402.35036576,0
+WLKP.US,D,20181123,000000,16.4319,16.5141,16.3959,16.4904,10448.427651221,0
+WLKP.US,D,20181126,000000,16.5698,16.8184,16.3222,16.3449,141074.40562964,0
+WLKP.US,D,20181127,000000,16.3222,16.4602,16.3222,16.3723,110274.02801677,0
+WLKP.US,D,20181128,000000,16.4168,16.5094,16.3222,16.4081,96825.975819603,0
+WLKP.US,D,20181129,000000,16.4413,16.5207,16.3222,16.4319,29772.992980022,0
+WLKP.US,D,20181130,000000,16.3222,16.5481,16.0906,16.4819,64106.26172478,0
+WLKP.US,D,20181203,000000,16.5603,16.8212,16.2494,16.584,48966.357799582,0
+WLKP.US,D,20181204,000000,16.5255,16.6747,16.2494,16.3222,68341.710422283,0
+WLKP.US,D,20181206,000000,16.1918,16.6275,16.1785,16.6275,52734.14016576,0
+WLKP.US,D,20181207,000000,16.2938,16.4677,16.068,16.1417,95858.901098264,0
+WLKP.US,D,20181210,000000,16.1417,16.3222,15.9962,16.2135,41717.529664036,0
+WLKP.US,D,20181211,000000,16.3581,16.3581,16.1663,16.1785,22198.27970862,0
+WLKP.US,D,20181212,000000,16.3155,16.3155,16.0774,16.1785,76840.117601484,0
+WLKP.US,D,20181213,000000,16.2229,16.292,15.9602,16.0471,71151.940684728,0
+WLKP.US,D,20181214,000000,15.9167,16.0774,15.8157,15.9243,61642.019902026,0
+WLKP.US,D,20181217,000000,15.8941,15.9366,14.7373,15.2268,158143.16865439,0
+WLKP.US,D,20181218,000000,15.2353,15.4168,14.6918,14.9007,65944.126922772,0
+WLKP.US,D,20181219,000000,14.9726,15.4007,14.9092,15.2854,85226.369506657,0
+WLKP.US,D,20181220,000000,15.4385,15.4461,14.9726,15.2409,33806.350570549,0
+WLKP.US,D,20181221,000000,15.1918,15.4168,15.0803,15.2626,38109.515659918,0
+WLKP.US,D,20181224,000000,15.2562,15.3941,14.8866,14.9726,66298.579911447,0
+WLKP.US,D,20181226,000000,15.1616,15.1616,14.8365,15.0171,41196.959901565,0
+WLKP.US,D,20181227,000000,14.9443,16.5178,14.8365,16.3222,233648.00365376,0
+WLKP.US,D,20181228,000000,16.3222,17.0565,16.3222,17.0263,328400.16497247,0
+WLKP.US,D,20181231,000000,17.0499,17.8088,16.9629,17.5055,349032.50311919,0
+WLKP.US,D,20190102,000000,17.2891,17.3741,16.7663,16.9394,92111.222035922,0
+WLKP.US,D,20190103,000000,16.9327,17.0263,16.6615,16.8666,49877.354883906,0
+WLKP.US,D,20190104,000000,17.0197,17.2219,16.9091,16.9394,113996.31343216,0
+WLKP.US,D,20190107,000000,17.0046,17.2645,16.9308,17.0565,36752.013616727,0
+WLKP.US,D,20190108,000000,17.0849,17.3164,17.0773,17.1936,78045.257762977,0
+WLKP.US,D,20190109,000000,17.2012,17.36,17.083,17.1936,44475.914563958,0
+WLKP.US,D,20190110,000000,17.2012,17.3316,16.7144,16.9394,77748.998548563,0
+WLKP.US,D,20190111,000000,16.9327,17.0131,16.7825,16.8297,94968.007317774,0
+WLKP.US,D,20190114,000000,16.8098,16.9091,16.6625,16.6625,148258.69157918,0
+WLKP.US,D,20190115,000000,16.8297,17.014,16.5537,16.7211,71643.942594381,0
+WLKP.US,D,20190116,000000,16.8525,16.9091,16.6936,16.7579,269915.4218412,0
+WLKP.US,D,20190117,000000,16.7012,16.8864,16.7012,16.7579,60071.846065629,0
+WLKP.US,D,20190118,000000,16.8098,16.9394,16.7579,16.7579,26226.346956033,0
+WLKP.US,D,20190122,000000,16.8221,16.8221,16.4025,16.4025,61209.269835257,0
+WLKP.US,D,20190123,000000,16.5481,16.6198,16.3222,16.4819,47504.106962723,0
+WLKP.US,D,20190124,000000,16.5255,16.5528,16.3581,16.3581,35216.756044887,0
+WLKP.US,D,20190125,000000,16.4602,16.6983,16.4319,16.4677,87635.591761019,0
+WLKP.US,D,20190128,000000,16.446,16.7381,16.446,16.5774,150320.86732524,0
+WLKP.US,D,20190129,000000,16.5603,16.893,16.5603,16.8212,79189.029944341,0
+WLKP.US,D,20190130,000000,16.946,17.0925,16.6568,16.8297,35876.990865581,0
+WLKP.US,D,20190131,000000,16.8297,16.8798,16.5774,16.584,41534.483792274,0
+WLKP.US,D,20190201,000000,16.7078,16.8203,16.6625,16.7211,45662.009490238,0
+WLKP.US,D,20190204,000000,16.876,17.0017,16.669,16.7805,81822.56274676,0
+WLKP.US,D,20190205,000000,16.8184,16.9006,16.7078,16.7078,19976.335600512,0
+WLKP.US,D,20190206,000000,16.7078,16.773,16.5575,16.6255,114431.17963618,0
+WLKP.US,D,20190207,000000,16.5896,16.706,16.3061,16.5131,53547.794936776,0
+WLKP.US,D,20190208,000000,16.4488,16.5811,16.4101,16.5746,57769.488742181,0
+WLKP.US,D,20190211,000000,16.5811,16.6407,16.4848,16.6255,15148.368474181,0
+WLKP.US,D,20190212,000000,16.6842,16.9214,16.5519,16.876,43442.181519377,0
+WLKP.US,D,20190213,000000,16.876,17.1019,16.8629,16.928,117435.03645661,0
+WLKP.US,D,20190214,000000,17.0017,17.0849,16.928,16.9659,47895.592353199,0
+WLKP.US,D,20190215,000000,17.0612,17.2986,16.928,17.0103,155326.58998022,0
+WLKP.US,D,20190219,000000,16.7663,17.1511,16.7589,17.1132,83387.446240042,0
+WLKP.US,D,20190220,000000,17.0849,17.3353,16.9365,17.1803,149852.14292529,0
+WLKP.US,D,20190221,000000,17.1586,17.2162,17.1057,17.1662,82345.248646476,0
+WLKP.US,D,20190222,000000,17.1803,17.2891,16.9572,17.0773,132912.46427252,0
+WLKP.US,D,20190225,000000,17.0188,17.1132,16.928,16.98,156798.36343469,0
+WLKP.US,D,20190226,000000,16.9572,17.0773,16.9025,16.98,40647.822286276,0
+WLKP.US,D,20190227,000000,17.0188,17.1132,16.8542,16.9659,96174.20554789,0
+WLKP.US,D,20190228,000000,16.8542,16.9214,16.8117,16.8542,20357.24030476,0
+WLKP.US,D,20190301,000000,16.8401,16.8468,16.5396,16.5396,60022.116840353,0
+WLKP.US,D,20190304,000000,16.5207,16.6208,16.4848,16.5302,31916.640010035,0
+WLKP.US,D,20190305,000000,16.5064,16.5991,16.4488,16.4942,32495.403546766,0
+WLKP.US,D,20190306,000000,16.5264,16.5264,16.2995,16.2995,33390.529601747,0
+WLKP.US,D,20190307,000000,16.2995,16.3864,16.2286,16.2863,84633.851077828,0
+WLKP.US,D,20190308,000000,16.2703,16.4413,16.2561,16.3666,34670.792635465,0
+WLKP.US,D,20190311,000000,16.3733,16.3902,16.2995,16.3733,55982.410838088,0
+WLKP.US,D,20190312,000000,16.4346,16.4346,16.2995,16.3061,58789.466894665,0
+WLKP.US,D,20190313,000000,16.3383,16.4696,16.2787,16.462,148480.88599,0
+WLKP.US,D,20190314,000000,16.5207,16.6332,16.4744,16.5746,54731.773725811,0
+WLKP.US,D,20190315,000000,16.5746,16.7542,16.4101,16.4101,141599.2076666,0
+WLKP.US,D,20190318,000000,16.4101,16.7805,16.344,16.7012,39348.514017344,0
+WLKP.US,D,20190319,000000,16.7286,16.8572,16.6625,16.7589,20614.350980126,0
+WLKP.US,D,20190320,000000,16.773,16.8969,16.6936,16.7589,63007.986494201,0
+WLKP.US,D,20190321,000000,16.7144,16.8921,16.7078,16.8231,24666.753805867,0
+WLKP.US,D,20190322,000000,16.7787,16.7787,16.5575,16.7012,129193.35306299,0
+WLKP.US,D,20190325,000000,16.6332,16.7512,16.5452,16.7078,119921.49772045,0
+WLKP.US,D,20190326,000000,16.7589,16.8325,16.5896,16.6332,73023.664078652,0
+WLKP.US,D,20190327,000000,16.6255,16.8572,16.5207,16.5575,22863.80487243,0
+WLKP.US,D,20190328,000000,16.5963,16.8117,16.5963,16.7012,32791.66276118,0
+WLKP.US,D,20190329,000000,16.7966,16.8184,16.7164,16.7872,28415.49093683,0
+WLKP.US,D,20190401,000000,16.9053,17.0017,16.8137,16.8325,62400.655104651,0
+WLKP.US,D,20190402,000000,16.9138,16.9572,16.8401,16.8401,76919.472748202,0
+WLKP.US,D,20190403,000000,16.9733,16.9951,16.8495,16.8542,110516.32573141,0
+WLKP.US,D,20190404,000000,16.928,16.9951,16.8703,16.8703,128561.68609512,0
+WLKP.US,D,20190405,000000,16.9365,17.0972,16.8495,16.9515,138610.16380688,0
+WLKP.US,D,20190408,000000,17.0253,17.2474,16.9659,17.0925,212430.55355859,0
+WLKP.US,D,20190409,000000,17.0925,17.2541,16.9659,17.0017,200732.54686371,0
+WLKP.US,D,20190410,000000,17.0253,17.0689,16.8033,16.8703,81363.360964417,0
+WLKP.US,D,20190411,000000,16.9006,16.9515,16.8542,16.8542,31884.897951348,0
+WLKP.US,D,20190412,000000,16.9214,16.928,16.8184,16.8542,15967.313588312,0
+WLKP.US,D,20190415,000000,16.9572,16.9951,16.7078,16.7078,97753.902001893,0
+WLKP.US,D,20190416,000000,16.7589,16.9365,16.6482,16.6549,102391.4167761,0
+WLKP.US,D,20190417,000000,16.7078,16.7805,16.6842,16.7078,83888.9707673,0
+WLKP.US,D,20190418,000000,16.6842,16.8969,16.6842,16.7805,23330.413135133,0
+WLKP.US,D,20190422,000000,16.773,16.9073,16.7078,16.7589,32390.654753098,0
+WLKP.US,D,20190423,000000,16.7881,16.9572,16.7881,16.8184,115754.82348343,0
+WLKP.US,D,20190424,000000,16.8732,16.9025,16.7144,16.7286,33340.80037647,0
+WLKP.US,D,20190425,000000,16.7872,16.7966,16.6625,16.7144,43353.303755053,0
+WLKP.US,D,20190426,000000,16.6926,16.9053,16.6332,16.669,172064.177526,0
+WLKP.US,D,20190429,000000,16.7078,16.7334,16.5811,16.5811,33663.511306456,0
+WLKP.US,D,20190430,000000,16.5963,16.6171,16.5064,16.5575,37898.96000396,0
+WLKP.US,D,20190501,000000,16.5575,16.6332,16.5017,16.5519,107758.99890011,0
+WLKP.US,D,20190502,000000,16.6332,16.8542,16.5064,16.7078,146962.55751613,0
+WLKP.US,D,20190503,000000,16.7381,16.7589,16.6039,16.7446,623323.03871612,0
+WLKP.US,D,20190506,000000,16.7966,17.0253,16.6332,16.928,125344.09941286,0
+WLKP.US,D,20190507,000000,16.9659,16.9762,16.6625,16.8231,84336.53379479,0
+WLKP.US,D,20190508,000000,16.8619,16.9006,16.5575,16.6842,103585.97625137,0
+WLKP.US,D,20190509,000000,16.5746,16.7446,16.462,16.6332,83376.865553812,0
+WLKP.US,D,20190510,000000,16.6946,17.1454,16.6946,16.9421,242034.25555894,0
+WLKP.US,D,20190513,000000,16.8525,16.8827,16.67,16.7144,62472.60377101,0
+WLKP.US,D,20190514,000000,16.7087,16.9347,16.67,16.7021,63705.253716698,0
+WLKP.US,D,20190515,000000,16.722,16.9025,16.67,16.6785,52903.431145425,0
+WLKP.US,D,20190516,000000,16.6851,16.9261,16.6851,16.7825,67790.456669748,0
+WLKP.US,D,20190517,000000,16.7522,16.9733,16.7314,16.912,31349.515228156,0
+WLKP.US,D,20190520,000000,16.8525,16.9733,16.7825,16.8582,83453.046494663,0
+WLKP.US,D,20190521,000000,16.9025,17.1161,16.7475,16.8203,213894.92053269,0
+WLKP.US,D,20190522,000000,16.7616,16.9508,16.7616,16.8203,39641.599025889,0
+WLKP.US,D,20190523,000000,16.8373,16.8666,16.67,16.7522,43788.169959067,0
+WLKP.US,D,20190524,000000,16.8525,16.8525,16.6625,16.8004,44376.456113406,0
+WLKP.US,D,20190528,000000,16.8004,17.032,16.8004,16.979,100231.89871675,0
+WLKP.US,D,20190529,000000,17.0017,17.1378,16.9421,17.0103,43773.356998348,0
+WLKP.US,D,20190530,000000,17.1538,17.1538,16.9421,16.9733,24646.650502031,0
+WLKP.US,D,20190531,000000,16.8525,17.0565,16.7616,17.0188,79924.387637262,0
+WLKP.US,D,20190603,000000,17.0859,17.221,17.0451,17.1303,63181.509748358,0
+WLKP.US,D,20190604,000000,17.2295,17.893,17.1246,17.771,63165.638719014,0
+WLKP.US,D,20190605,000000,17.84,17.8467,17.6132,17.8249,30039.626272996,0
+WLKP.US,D,20190606,000000,17.8627,18.1037,17.8013,18.0291,220238.04192703,0
+WLKP.US,D,20190607,000000,18.065,18.065,17.8373,18.0139,72717.882246632,0
+WLKP.US,D,20190610,000000,18.0726,18.8211,17.9809,18.5498,100039.33022738,0
+WLKP.US,D,20190611,000000,18.6094,18.8126,18.2852,18.391,85887.662395975,0
+WLKP.US,D,20190612,000000,18.3599,18.5376,18.3164,18.4279,29830.12868566,0
+WLKP.US,D,20190613,000000,18.4441,18.6462,18.391,18.564,42777.71442419,0
+WLKP.US,D,20190614,000000,18.564,18.5943,18.4354,18.5186,29856.580401232,0
+WLKP.US,D,20190617,000000,18.4441,18.5801,18.3164,18.4742,64678.676849774,0
+WLKP.US,D,20190618,000000,18.5186,18.5943,18.3428,18.4053,34596.727831862,0
+WLKP.US,D,20190619,000000,18.4203,18.5801,18.1114,18.2238,121639.80116405,0
+WLKP.US,D,20190620,000000,18.3825,18.3825,17.9677,18.2011,46993.059817858,0
+WLKP.US,D,20190621,000000,18.2011,18.2011,17.9374,18.1727,37710.623789082,0
+WLKP.US,D,20190624,000000,18.2475,18.4203,18.0291,18.1643,89129.584656566,0
+WLKP.US,D,20190625,000000,18.2616,18.4809,18.2238,18.3522,79654.580138421,0
+WLKP.US,D,20190626,000000,18.4582,18.4809,18.3164,18.4441,64860.664652914,0
+WLKP.US,D,20190627,000000,18.4441,18.4657,18.323,18.4657,36173.250079996,0
+WLKP.US,D,20190628,000000,18.4441,18.5498,18.3003,18.5498,190262.95784003,0
+WLKP.US,D,20190701,000000,18.4657,18.6169,18.391,18.4441,33689.96302203,0
+WLKP.US,D,20190702,000000,18.4809,18.4809,18.2994,18.3825,20724.390116909,0
+WLKP.US,D,20190703,000000,18.3825,18.5649,18.2994,18.3466,17011.627319123,0
+WLKP.US,D,20190705,000000,18.3287,18.564,18.2171,18.2408,23381.200429032,0
+WLKP.US,D,20190708,000000,18.2549,18.3986,18.0139,18.2238,115093.53059412,0
+WLKP.US,D,20190709,000000,18.1935,18.3164,18.0518,18.2171,19593.314759019,0
+WLKP.US,D,20190710,000000,18.2322,18.4809,17.8249,18.1643,46939.09831809,0
+WLKP.US,D,20190711,000000,18.2171,18.4147,17.5915,17.9469,59082.551903211,0
+WLKP.US,D,20190712,000000,17.8967,18.1009,17.7427,17.961,129021.94594608,0
+WLKP.US,D,20190715,000000,17.8022,18.0139,17.7447,17.9677,32170.576479533,0
+WLKP.US,D,20190716,000000,17.8467,18.1037,17.8088,17.9913,14261.706968183,0
+WLKP.US,D,20190717,000000,17.9005,18.0291,17.6199,17.9913,48779.079653328,0
+WLKP.US,D,20190718,000000,17.961,18.1643,17.961,18.0356,57870.005261358,0
+WLKP.US,D,20190719,000000,17.9828,18.17,17.9677,18.0442,11527.657646589,0
+WLKP.US,D,20190722,000000,17.9913,18.065,17.7427,17.9913,29441.817501052,0
+WLKP.US,D,20190723,000000,18.0215,18.1114,17.9158,17.9752,9539.546704143,0
+WLKP.US,D,20190724,000000,17.9299,18.0235,17.7502,17.8693,43167.083677421,0
+WLKP.US,D,20190725,000000,17.8778,17.8778,17.5603,17.6511,60857.99105245,0
+WLKP.US,D,20190726,000000,17.5754,17.8022,17.5754,17.771,46092.643419764,0
+WLKP.US,D,20190729,000000,17.8627,18.0366,17.7654,17.8326,21173.011213022,0
+WLKP.US,D,20190730,000000,17.8108,17.84,17.5471,17.7182,82688.062880299,0
+WLKP.US,D,20190731,000000,17.7654,17.771,17.5831,17.7266,63509.51102146,0
+WLKP.US,D,20190801,000000,17.7182,18.082,17.6378,17.771,127769.19269657,0
+WLKP.US,D,20190802,000000,17.6066,17.8051,17.5754,17.6066,42373.53221024,0
+WLKP.US,D,20190805,000000,17.5386,17.6066,17.032,17.0859,65856.307227071,0
+WLKP.US,D,20190806,000000,17.1605,17.1605,16.7087,16.9564,96869.356633142,0
+WLKP.US,D,20190807,000000,16.7144,17.2834,16.7144,17.1,37139.266732711,0
+WLKP.US,D,20190808,000000,16.9421,17.2654,16.8827,16.9421,89551.754037107,0
+WLKP.US,D,20190809,000000,17.0263,17.1464,16.9421,16.98,40848.855324628,0
+WLKP.US,D,20190812,000000,16.9421,17.0518,16.5887,16.6492,59604.179734305,0
+WLKP.US,D,20190813,000000,16.6181,16.8429,16.5963,16.7258,124292.37920169,0
+WLKP.US,D,20190814,000000,16.5887,16.8572,16.3591,16.7352,29436.527157938,0
+WLKP.US,D,20190815,000000,16.7503,16.8043,16.3647,16.4185,69448.450201845,0
+WLKP.US,D,20190816,000000,16.4025,16.5887,16.4025,16.5264,55161.349586712,0
+WLKP.US,D,20190819,000000,16.5566,16.6643,16.4025,16.549,81401.451434843,0
+WLKP.US,D,20190820,000000,16.5736,16.6407,16.4185,16.5433,27236.802490911,0
+WLKP.US,D,20190821,000000,16.5963,16.6615,16.4913,16.5802,23429.871585686,0
+WLKP.US,D,20190822,000000,16.7503,16.7503,16.5433,16.6039,21092.59799768,0
+WLKP.US,D,20190823,000000,16.5736,16.6794,16.3968,16.6794,45958.268704653,0
+WLKP.US,D,20190826,000000,16.7569,16.7683,16.4185,16.497,27064.337305376,0
+WLKP.US,D,20190827,000000,16.5094,16.565,16.1672,16.2192,37399.551613946,0
+WLKP.US,D,20190828,000000,16.2418,16.4423,16.1341,16.172,45726.551676237,0
+WLKP.US,D,20190829,000000,16.2485,16.4526,16.2485,16.4185,28474.742779713,0
+WLKP.US,D,20190830,000000,16.4724,16.4999,16.2646,16.2957,22495.596991658,0
+WLKP.US,D,20190903,000000,16.2192,16.4507,16.2192,16.3099,48714.53746733,0
+WLKP.US,D,20190904,000000,16.3194,16.48,16.2098,16.3562,52853.701920149,0
+WLKP.US,D,20190905,000000,16.4356,16.4423,16.3024,16.3024,33402.168356599,0
+WLKP.US,D,20190906,000000,16.2569,16.4025,16.172,16.1814,39551.663192942,0
+WLKP.US,D,20190909,000000,16.2721,16.6832,16.2022,16.4101,72732.695207353,0
+WLKP.US,D,20190910,000000,16.4262,16.7117,16.4262,16.7117,28712.808219868,0
+WLKP.US,D,20190911,000000,16.7117,16.8646,16.6455,16.8043,40873.190902956,0
+WLKP.US,D,20190912,000000,16.825,16.825,16.6974,16.7258,32350.448145428,0
+WLKP.US,D,20190913,000000,17.133,17.428,16.8525,16.996,141714.5371465,0
+WLKP.US,D,20190916,000000,17.0575,17.4441,17.0575,17.3505,71276.792782231,0
+WLKP.US,D,20190917,000000,17.3033,17.3892,17.0641,17.3033,23264.812880512,0
+WLKP.US,D,20190918,000000,17.3656,17.3818,17.133,17.2276,26333.211886947,0
+WLKP.US,D,20190919,000000,17.1029,17.3202,17.0812,17.273,47728.41751078,0
+WLKP.US,D,20190920,000000,17.2191,17.3278,17.1662,17.2276,17697.255786767,0
+WLKP.US,D,20190923,000000,17.133,17.4043,17.0641,17.2578,38973.957724834,0
+WLKP.US,D,20190924,000000,17.2115,17.2512,16.9895,17.1114,19163.738898119,0
+WLKP.US,D,20190925,000000,17.1899,17.4043,17.1208,17.3202,51339.605720767,0
+WLKP.US,D,20190926,000000,17.3505,17.9506,17.3033,17.9205,130183.70529404,0
+WLKP.US,D,20190927,000000,17.9733,18.6755,17.736,18.6755,174752.72989681,0
+WLKP.US,D,20190930,000000,18.5753,18.5753,17.8741,17.8977,197571.03781846,0
+WLKP.US,D,20191001,000000,17.9592,18.2209,17.566,17.6813,64651.167065579,0
+WLKP.US,D,20191002,000000,17.5357,17.7266,17.3505,17.6662,39798.193182081,0
+WLKP.US,D,20191003,000000,17.6813,17.736,17.3656,17.6444,35795.519581618,0
+WLKP.US,D,20191004,000000,17.7975,17.8286,17.5981,17.7125,27157.447344192,0
+WLKP.US,D,20191007,000000,17.7125,17.7673,17.6369,17.6369,31987.53060777,0
+WLKP.US,D,20191008,000000,17.5895,17.6982,17.4667,17.6123,14137.912939304,0
+WLKP.US,D,20191009,000000,17.2899,17.6056,17.1795,17.6056,42856.011502286,0
+WLKP.US,D,20191010,000000,17.7447,17.8202,17.4865,17.8202,38243.890375029,0
+WLKP.US,D,20191011,000000,17.7909,18.0282,17.7909,17.8807,29770.876842776,0
+WLKP.US,D,20191014,000000,17.8126,17.9828,17.7909,17.8363,35000.910045813,0
+WLKP.US,D,20191015,000000,17.8222,18.0319,17.7578,17.9894,17313.176876652,0
+WLKP.US,D,20191016,000000,17.8674,18.0205,17.8438,17.9053,28267.361329623,0
+WLKP.US,D,20191017,000000,17.8278,17.8589,17.7125,17.7266,45372.098687562,0
+WLKP.US,D,20191018,000000,17.7266,17.8278,17.4441,17.5593,207095.77156188,0
+WLKP.US,D,20191021,000000,17.4657,17.7447,17.4657,17.6747,37925.411719532,0
+WLKP.US,D,20191022,000000,17.6444,17.9894,17.6123,17.8126,39900.825838502,0
+WLKP.US,D,20191023,000000,17.8278,17.944,17.6813,17.8278,36255.779432582,0
+WLKP.US,D,20191024,000000,17.8192,17.8278,17.6369,17.7814,40952.546049674,0
+WLKP.US,D,20191025,000000,17.7673,17.8864,17.6179,17.7266,739162.50768938,0
+WLKP.US,D,20191028,000000,17.7266,18.0735,17.7266,17.9828,28912.783189597,0
+WLKP.US,D,20191029,000000,17.9828,18.0205,17.8807,17.9053,8370.3808758291,0
+WLKP.US,D,20191030,000000,17.9279,18.0205,17.8438,17.9506,8471.9554636283,0
+WLKP.US,D,20191031,000000,17.8977,17.9592,17.6662,17.6662,38123.270552016,0
+WLKP.US,D,20191101,000000,17.8126,17.8674,17.4507,17.6586,84491.011813736,0
+WLKP.US,D,20191104,000000,17.7049,17.8845,17.6935,17.7673,202065.71332857,0
+WLKP.US,D,20191105,000000,17.7125,18.2512,17.3977,18.066,118303.71079601,0
+WLKP.US,D,20191106,000000,18.1907,18.2512,17.9828,18.0735,36627.161519223,0
+WLKP.US,D,20191107,000000,18.0896,18.3448,18.0593,18.1822,95109.788513245,0
+WLKP.US,D,20191108,000000,17.7814,18.2994,17.773,18.1425,56745.278315206,0
+WLKP.US,D,20191111,000000,18.1425,18.1907,18.0404,18.0886,30626.854358709,0
+WLKP.US,D,20191112,000000,18.0886,18.1907,17.9582,18.0574,87597.501290594,0
+WLKP.US,D,20191113,000000,18.0244,18.063,17.9383,17.9846,114039.6942457,0
+WLKP.US,D,20191114,000000,17.9781,18.1425,17.9005,18.0574,85161.827320659,0
+WLKP.US,D,20191115,000000,18.0404,18.0886,17.9071,17.9544,50517.486400766,0
+WLKP.US,D,20191118,000000,17.9629,18.0178,17.8363,17.9158,57495.448968847,0
+WLKP.US,D,20191119,000000,17.9158,17.9781,17.7663,17.8684,39367.559252556,0
+WLKP.US,D,20191120,000000,17.8684,17.9205,17.6152,17.6558,39647.947437628,0
+WLKP.US,D,20191121,000000,17.633,17.8524,17.6152,17.6152,50930.1331637,0
+WLKP.US,D,20191122,000000,17.6558,17.8088,17.4195,17.5774,79172.100846374,0
+WLKP.US,D,20191125,000000,17.4677,17.9299,17.4677,17.9071,80730.635927918,0
+WLKP.US,D,20191126,000000,18.0244,18.0244,17.6236,17.8363,53893.783376467,0
+WLKP.US,D,20191127,000000,17.8286,17.8826,17.4289,17.4289,71481.000026452,0
+WLKP.US,D,20191129,000000,17.514,17.6784,17.4289,17.4289,39340.049468361,0
+WLKP.US,D,20191202,000000,17.411,17.6558,17.1293,17.1293,96667.265526167,0
+WLKP.US,D,20191203,000000,17.083,17.5687,17.083,17.1851,47627.900991604,0
+WLKP.US,D,20191204,000000,17.1851,17.3495,17.1142,17.1236,33685.730747538,0
+WLKP.US,D,20191205,000000,17.1236,17.2796,17.0972,17.24,35889.687689056,0
+WLKP.US,D,20191206,000000,17.2796,17.3089,17.1142,17.1142,44411.372377962,0
+WLKP.US,D,20191209,000000,17.1293,17.2701,17.1236,17.2154,33075.22515212,0
+WLKP.US,D,20191210,000000,17.2323,17.342,16.8165,16.9091,101786.2015238,0
+WLKP.US,D,20191211,000000,16.8703,17.1142,16.8703,16.9733,55642.770810135,0
+WLKP.US,D,20191212,000000,16.878,17.083,16.8221,16.9564,58932.306158757,0
+WLKP.US,D,20191213,000000,16.9733,17.1699,16.6851,16.9733,367209.06399213,0
+WLKP.US,D,20191216,000000,17.0518,17.1538,16.9025,17.0273,62922.282935745,0
+WLKP.US,D,20191217,000000,17.0273,17.2484,16.9724,17.1057,85003.117027222,0
+WLKP.US,D,20191218,000000,17.1293,17.2796,17.0434,17.1851,42690.952797112,0
+WLKP.US,D,20191219,000000,17.0659,17.9071,17.0659,17.8826,190092.60879174,0
+WLKP.US,D,20191220,000000,17.7909,18.6775,17.7474,18.5659,201075.36109754,0
+WLKP.US,D,20191223,000000,18.6056,19.3211,18.5205,19.1811,318364.38408418,0
+WLKP.US,D,20191224,000000,19.1159,19.4789,19.1159,19.4232,123471.31795031,0
+WLKP.US,D,20191226,000000,19.4789,20.0364,19.2832,19.9732,293383.38389731,0
+WLKP.US,D,20191227,000000,19.9572,20.2624,19.6272,20.1869,258981.34069206,0
+WLKP.US,D,20191230,000000,20.2161,20.4127,19.7757,20.3427,325541.26355338,0
+WLKP.US,D,20191231,000000,20.2955,20.7501,20.0752,20.7501,514560.99076148,0
+WLKP.US,D,20200102,000000,20.7898,20.7974,19.9184,19.9485,64418.391968538,0
+WLKP.US,D,20200103,000000,19.8711,19.8711,19.338,19.4402,79008.100209824,0
+WLKP.US,D,20200106,000000,19.4306,19.597,19.1954,19.4694,125026.67882598,0
+WLKP.US,D,20200107,000000,19.4553,19.5289,19.1811,19.4155,24513.333855544,0
+WLKP.US,D,20200108,000000,19.3768,19.4553,18.9506,19.2832,29488.37252046,0
+WLKP.US,D,20200109,000000,19.1727,19.2984,18.9922,19.2435,37218.621879429,0
+WLKP.US,D,20200110,000000,19.3768,19.7133,19.2435,19.4789,99880.619933939,0
+WLKP.US,D,20200113,000000,19.5007,19.6339,19.0999,19.3456,90265.95035757,0
+WLKP.US,D,20200114,000000,19.2511,19.546,19.1547,19.3986,65732.51319819,0
+WLKP.US,D,20200115,000000,19.4306,19.5007,19.2511,19.305,13217.393237373,0
+WLKP.US,D,20200116,000000,19.305,19.4306,19.1253,19.2738,29888.322459919,0
+WLKP.US,D,20200117,000000,19.4306,19.495,19.0858,19.1954,70431.395952527,0
+WLKP.US,D,20200121,000000,19.1159,19.2115,18.8996,19.0384,36875.807645607,0
+WLKP.US,D,20200122,000000,19.0707,19.1954,18.943,19.1811,15690.09960911,0
+WLKP.US,D,20200123,000000,19.0526,19.2019,18.8173,19.1878,42028.601839171,0
+WLKP.US,D,20200124,000000,19.0791,19.1159,18.5347,18.84,78078.057890287,0
+WLKP.US,D,20200127,000000,18.7644,19.0612,18.5007,18.7077,13824.724626922,0
+WLKP.US,D,20200128,000000,18.7247,18.8892,18.5659,18.5659,28061.037948156,0
+WLKP.US,D,20200129,000000,18.8097,18.9676,18.5441,18.5753,40090.220122003,0
+WLKP.US,D,20200130,000000,18.5819,18.6236,18.15,18.2531,74096.545662283,0
+WLKP.US,D,20200131,000000,18.4061,18.5914,18.1339,18.1339,66326.089695641,0
+WLKP.US,D,20200203,000000,18.0366,18.3107,17.9091,17.9091,111715.11748116,0
+WLKP.US,D,20200204,000000,17.9989,18.1425,17.9175,18.0366,105017.54309816,0
+WLKP.US,D,20200205,000000,18.15,18.3088,18.0054,18.2379,61497.064500688,0
+WLKP.US,D,20200206,000000,18.2539,18.3665,18.0215,18.1737,50746.029223314,0
+WLKP.US,D,20200207,000000,18.2379,18.27,17.9724,18.2228,19809.160758093,0
+WLKP.US,D,20200210,000000,18.1019,18.3428,18.0546,18.1019,25941.72649647,0
+WLKP.US,D,20200211,000000,18.2228,18.4223,18.1907,18.2379,58401.155710057,0
+WLKP.US,D,20200212,000000,18.3013,18.3986,18.2522,18.2861,37078.956821206,0
+WLKP.US,D,20200213,000000,18.2786,18.3475,18.169,18.3107,275405.73992548,0
+WLKP.US,D,20200214,000000,18.2786,18.2994,18.1255,18.2616,14239.487527103,0
+WLKP.US,D,20200218,000000,18.3825,18.6065,18.1255,18.495,198919.01724404,0
+WLKP.US,D,20200219,000000,18.6462,18.6462,18.3713,18.5272,89709.40626192,0
+WLKP.US,D,20200220,000000,18.5584,18.5584,18.3334,18.4478,159941.88531334,0
+WLKP.US,D,20200221,000000,18.3986,18.703,18.3986,18.6859,106425.83243526,0
+WLKP.US,D,20200224,000000,18.5584,18.9364,18.3505,18.9364,134061.52679699,0
+WLKP.US,D,20200225,000000,18.9364,18.9364,18.0612,18.1822,184747.2461088,0
+WLKP.US,D,20200226,000000,18.4061,18.4619,17.6529,17.8051,99269.056269899,0
+WLKP.US,D,20200227,000000,17.6056,17.7086,17.1709,17.1803,88511.672580788,0
+WLKP.US,D,20200228,000000,16.9629,17.1161,16.5707,16.5707,189679.96202881,0
+WLKP.US,D,20200302,000000,16.8033,17.3334,16.722,17.203,85416.82185878,0
+WLKP.US,D,20200303,000000,17.2674,17.4771,17.0244,17.3155,56346.38644437,0
+WLKP.US,D,20200304,000000,17.411,17.514,16.9394,17.0925,46599.458290136,0
+WLKP.US,D,20200305,000000,16.9478,17.1067,16.826,16.8912,58929.13195289,0
+WLKP.US,D,20200306,000000,16.7003,17.0434,16.4507,16.4913,194049.78544142,0
+WLKP.US,D,20200309,000000,15.9858,16.3042,15.2315,15.2315,148893.53275294,0
+WLKP.US,D,20200310,000000,15.5679,15.7532,14.3025,14.5747,248830.23032388,0
+WLKP.US,D,20200311,000000,14.2855,14.3224,13.1712,13.2032,96091.676195304,0
+WLKP.US,D,20200312,000000,12.8356,12.8356,11.5844,11.6005,129246.25649414,0
+WLKP.US,D,20200313,000000,12.0417,12.3291,11.4483,11.8726,206367.82034932,0
+WLKP.US,D,20200316,000000,11.4804,11.6005,10.7999,10.8217,219222.29604904,0
+WLKP.US,D,20200317,000000,10.8217,11.7431,9.85285,9.94075,271564.95082432,0
+WLKP.US,D,20200318,000000,9.21869,10.1279,8.26534,8.26534,255311.95870782,0
+WLKP.US,D,20200319,000000,8.28954,12.4264,8.28954,10.1807,354173.6585579,0
+WLKP.US,D,20200320,000000,10.2442,11.5285,10.2054,10.7829,469022.77530012,0
+WLKP.US,D,20200323,000000,11.0872,11.0872,10.0287,10.3018,170714.08196317,0
+WLKP.US,D,20200324,000000,10.7026,11.7837,10.0928,11.7516,210873.07654566,0
+WLKP.US,D,20200325,000000,11.7516,12.9633,11.1826,12.8905,90068.091525085,0
+WLKP.US,D,20200326,000000,13.0039,13.6285,12.2809,12.9075,180621.83654808,0
+WLKP.US,D,20200327,000000,12.5059,12.5059,11.8726,12.3942,98718.860585986,0
+WLKP.US,D,20200330,000000,12.1693,12.3942,11.5844,12.0975,77727.837176104,0
+WLKP.US,D,20200331,000000,12.105,12.4575,11.6079,11.848,103164.86493945,0
+WLKP.US,D,20200401,000000,11.52,11.7356,10.9662,11.6476,94136.365380169,0
+WLKP.US,D,20200402,000000,11.3999,12.1732,11.3999,11.9463,69268.57853595,0
+WLKP.US,D,20200403,000000,11.9463,11.953,11.4709,11.6723,25844.384183162,0
+WLKP.US,D,20200406,000000,11.8971,12.3602,11.7119,12.0814,281318.22739029,0
+WLKP.US,D,20200407,000000,12.5143,13.0653,12.314,12.6258,61085.475806377,0
+WLKP.US,D,20200408,000000,12.6741,12.7544,12.5219,12.6258,51630.574592066,0
+WLKP.US,D,20200409,000000,12.6996,13.5,12.6429,13.0114,59664.48964581,0
+WLKP.US,D,20200413,000000,12.6901,12.9321,12.314,12.8668,58424.433219761,0
+WLKP.US,D,20200414,000000,12.8829,13.3035,12.7544,12.795,65815.042550778,0
+WLKP.US,D,20200415,000000,12.5625,12.5625,11.7044,11.8726,71260.921752887,0
+WLKP.US,D,20200416,000000,11.7601,11.7837,11.1042,11.624,109106.9783257,0
+WLKP.US,D,20200417,000000,12.1929,12.658,11.7478,12.4019,120396.57053214,0
+WLKP.US,D,20200420,000000,12.0238,12.6343,11.969,12.3224,94077.113537287,0
+WLKP.US,D,20200421,000000,12.002,12.434,11.9066,12.0417,52268.58997168,0
+WLKP.US,D,20200422,000000,12.3942,12.7071,12.1693,12.7071,103293.94931144,0
+WLKP.US,D,20200423,000000,12.8423,13.2289,12.8423,13.0266,129250.48876864,0
+WLKP.US,D,20200424,000000,13.2289,13.2289,12.7137,12.9992,74437.243758859,0
+WLKP.US,D,20200427,000000,13.2289,13.9802,13.139,13.9405,88515.904855279,0
+WLKP.US,D,20200428,000000,14.2288,14.4064,13.9651,14.2788,132076.59006043,0
+WLKP.US,D,20200429,000000,14.4301,14.9679,14.3838,14.8554,108503.87921064,0
+WLKP.US,D,20200430,000000,14.8696,14.9356,14.2608,14.414,107328.36497059,0
+WLKP.US,D,20200501,000000,14.551,15.7966,14.5189,14.8393,188203.95629985,0
+WLKP.US,D,20200504,000000,14.8393,15.5454,14.8393,15.1918,405881.47215944,0
+WLKP.US,D,20200505,000000,15.3043,15.7589,14.9593,15.1522,164275.73439277,0
+WLKP.US,D,20200506,000000,15.5831,15.5831,14.7183,15.0235,174901.91757264,0
+WLKP.US,D,20200507,000000,15.0235,15.3251,14.9036,15.1918,255078.12554216,0
+WLKP.US,D,20200508,000000,15.1682,15.8836,14.9584,15.826,99838.297189023,0
+WLKP.US,D,20200511,000000,15.5632,15.8836,15.2571,15.6701,137175.42275421,0
+WLKP.US,D,20200512,000000,15.8336,15.8336,15.1522,15.1522,87719.17918223,0
+WLKP.US,D,20200513,000000,14.9962,14.9962,14.347,14.6333,101164.05717353,0
+WLKP.US,D,20200514,000000,14.2231,15.0208,14.0511,14.5918,120504.49353168,0
+WLKP.US,D,20200515,000000,14.5359,14.88,14.3865,14.4603,110497.2804962,0
+WLKP.US,D,20200518,000000,15.1834,15.4064,14.7987,14.7987,137330.95884178,0
+WLKP.US,D,20200519,000000,14.9716,14.9716,14.3865,14.5861,57169.563832992,0
+WLKP.US,D,20200520,000000,14.7495,15.1757,14.7495,14.8639,41310.173244217,0
+WLKP.US,D,20200521,000000,14.8894,15.0359,14.6995,14.88,38620.562804783,0
+WLKP.US,D,20200522,000000,14.7987,14.88,14.534,14.6012,71921.156573583,0
+WLKP.US,D,20200526,000000,15.5963,15.6199,15.1352,15.4801,118715.29949033,0
+WLKP.US,D,20200527,000000,15.8581,16.2069,15.7192,15.8175,88218.587572241,0
+WLKP.US,D,20200528,000000,16.1039,16.1039,15.4886,15.809,46050.320674847,0
+WLKP.US,D,20200529,000000,15.7845,17.0925,15.3421,16.8525,250730.52157063,0
+WLKP.US,D,20200601,000000,16.7797,17.1322,16.7797,16.911,98064.974177028,0
+WLKP.US,D,20200602,000000,16.8525,17.1577,16.6559,16.9356,93061.367659295,0
+WLKP.US,D,20200603,000000,16.9025,17.0547,16.6322,16.6322,118284.66556081,0
+WLKP.US,D,20200604,000000,16.5746,17.1577,16.5008,17.0093,45190.110884422,0
+WLKP.US,D,20200605,000000,17.5036,18.0868,17.3892,17.9148,45107.581531835,0
+WLKP.US,D,20200608,000000,17.7502,18.4496,17.7502,18.2683,52384.9775202,0
+WLKP.US,D,20200609,000000,18.1859,18.2918,17.6841,18.2683,42679.31404226,0
+WLKP.US,D,20200610,000000,18.2257,18.2683,17.1662,17.1662,67303.74510321,0
+WLKP.US,D,20200611,000000,16.3676,16.4432,15.6701,15.8175,139025.98477568,0
+WLKP.US,D,20200612,000000,16.2031,16.4432,15.6541,15.8175,64608.844320662,0
+WLKP.US,D,20200615,000000,15.2911,16.3363,15.0047,16.3363,138706.44805157,0
+WLKP.US,D,20200616,000000,16.4507,16.8525,16.1133,16.1133,60159.665761332,0
+WLKP.US,D,20200617,000000,16.1804,16.2447,15.8336,15.8336,74125.113515101,0
+WLKP.US,D,20200618,000000,15.826,16.0898,15.7731,15.9404,34103.667853587,0
+WLKP.US,D,20200619,000000,16.6794,16.8525,16.3363,16.6407,55921.04285796,0
+WLKP.US,D,20200622,000000,16.5245,16.5386,16.1313,16.3194,26024.255849057,0
+WLKP.US,D,20200623,000000,16.3855,16.5064,16.1539,16.1625,24012.867396908,0
+WLKP.US,D,20200624,000000,16.0396,16.0396,15.4394,15.9167,43007.315315362,0
+WLKP.US,D,20200625,000000,15.7192,16.0481,15.6199,15.7277,30753.822593458,0
+WLKP.US,D,20200626,000000,15.7277,15.8222,15.5709,15.7107,49401.224003598,0
+WLKP.US,D,20200629,000000,15.5963,15.9668,15.4971,15.6454,42542.823189905,0
+WLKP.US,D,20200630,000000,15.5047,15.7031,15.4555,15.5709,37013.356566586,0
+WLKP.US,D,20200701,000000,15.5538,15.7684,15.4555,15.5709,40656.286835258,0
+WLKP.US,D,20200702,000000,15.7277,15.9697,15.5377,15.6285,21644.909818839,0
+WLKP.US,D,20200706,000000,15.9083,15.9083,15.5047,15.6605,30081.949017911,0
+WLKP.US,D,20200707,000000,15.6605,15.6605,14.9386,15.0945,57710.236899299,0
+WLKP.US,D,20200708,000000,15.0282,15.2419,14.88,14.9867,18516.200900898,0
+WLKP.US,D,20200709,000000,15.1106,15.1106,14.7165,14.7987,48662.692104808,0
+WLKP.US,D,20200710,000000,14.8979,15.0623,14.7316,14.9386,41377.889636082,0
+WLKP.US,D,20200713,000000,14.9461,15.1928,14.7646,14.8705,37912.714896058,0
+WLKP.US,D,20200714,000000,14.88,15.6114,14.8487,15.308,32784.25628082,0
+WLKP.US,D,20200715,000000,15.4886,15.7428,15.4234,15.7353,36401.792902544,0
+WLKP.US,D,20200716,000000,15.5538,15.7428,15.3818,15.6701,13762.298578171,0
+WLKP.US,D,20200717,000000,15.6039,15.7428,15.5709,15.7428,33481.523503317,0
+WLKP.US,D,20200720,000000,15.6701,15.7845,15.2996,15.4394,61647.310245141,0
+WLKP.US,D,20200721,000000,15.5963,16.4432,15.5963,16.4432,93863.383675459,0
+WLKP.US,D,20200722,000000,16.2447,16.3363,15.7523,16.0396,156398.41349521,0
+WLKP.US,D,20200723,000000,16.0898,16.5151,15.826,16.3363,23919.757358092,0
+WLKP.US,D,20200724,000000,16.4432,16.5245,16.3099,16.4016,22728.372088698,0
+WLKP.US,D,20200727,000000,16.4356,16.4668,16.2296,16.3676,32732.410918297,0
+WLKP.US,D,20200728,000000,16.3855,16.5027,16.1133,16.2447,45344.588903366,0
+WLKP.US,D,20200729,000000,16.2872,16.5746,16.2447,16.4507,17923.682472069,0
+WLKP.US,D,20200730,000000,16.4016,16.4016,15.9574,16.2296,29751.831607564,0
+WLKP.US,D,20200731,000000,16.015,16.1747,15.5471,15.7192,60203.04657487,0
+WLKP.US,D,20200803,000000,15.9574,16.3024,15.8761,16.2031,49673.147639685,0
+WLKP.US,D,20200804,000000,16.2447,16.3089,16.0283,16.1133,61607.10363747,0
+WLKP.US,D,20200805,000000,16.1955,16.4356,16.0311,16.0311,81276.599337339,0
+WLKP.US,D,20200806,000000,16.0311,16.4262,15.9659,16.1625,168937.5847453,0
+WLKP.US,D,20200807,000000,16.3326,16.3326,16.0538,16.1397,39477.598389339,0
+WLKP.US,D,20200810,000000,16.1397,16.4848,16.1397,16.4668,93349.162324725,0
+WLKP.US,D,20200811,000000,16.4668,16.7418,15.5652,16.342,170704.55934557,0
+WLKP.US,D,20200812,000000,16.4346,17.7644,16.4346,17.7644,72785.598638498,0
+WLKP.US,D,20200813,000000,17.7644,17.7654,17.5196,17.6633,26666.503503163,0
+WLKP.US,D,20200814,000000,17.6472,17.8571,17.4441,17.6048,30323.188663935,0
+WLKP.US,D,20200817,000000,17.5962,17.6387,17.3514,17.4364,91351.528764674,0
+WLKP.US,D,20200818,000000,17.5282,17.5282,17.2758,17.3363,18358.548676086,0
+WLKP.US,D,20200819,000000,17.2938,17.3514,17.0396,17.1322,25310.059528595,0
+WLKP.US,D,20200820,000000,17.2578,17.8741,17.1407,17.7559,89978.155692139,0
+WLKP.US,D,20200821,000000,17.858,17.858,17.5972,17.6709,20280.001295287,0
+WLKP.US,D,20200824,000000,17.9071,17.9071,17.6982,17.7985,82444.70709703,0
+WLKP.US,D,20200825,000000,17.7814,17.8571,17.4951,17.5121,23907.060534617,0
+WLKP.US,D,20200826,000000,17.5121,17.5697,17.3269,17.4696,18193.489970911,0
+WLKP.US,D,20200827,000000,17.5622,17.5697,16.8713,16.9733,52466.448804163,0
+WLKP.US,D,20200828,000000,16.9138,17.6048,16.9138,17.4441,27528.829430833,0
+WLKP.US,D,20200831,000000,17.2578,17.2578,16.8883,17.0565,57516.610341306,0
+WLKP.US,D,20200901,000000,16.9904,17.3269,16.9394,16.9394,91037.28238367,0
+WLKP.US,D,20200902,000000,17.1747,17.428,17.1747,17.3684,33865.602413432,0
+WLKP.US,D,20200903,000000,17.3363,17.4016,16.5859,17.0055,80343.382811935,0
+WLKP.US,D,20200904,000000,16.8542,17.1662,16.8127,16.9394,40257.394964423,0
+WLKP.US,D,20200908,000000,16.9394,16.9639,16.6785,16.7371,28270.535535492,0
+WLKP.US,D,20200909,000000,16.9478,17.0612,16.7626,16.8203,32330.344841592,0
+WLKP.US,D,20200910,000000,16.8883,17.0491,16.7191,16.8798,36433.534961232,0
+WLKP.US,D,20200911,000000,16.9223,17.3013,16.8364,16.9809,9916.2191338985,0
+WLKP.US,D,20200914,000000,17.1662,17.4563,16.9733,17.3769,36184.888834848,0
+WLKP.US,D,20200915,000000,17.5461,17.6633,17.3041,17.5878,28615.46590656,0
+WLKP.US,D,20200916,000000,17.6199,17.8155,17.1916,17.36,56882.827236184,0
+WLKP.US,D,20200917,000000,17.2674,17.6888,17.1501,17.5461,62067.363488436,0
+WLKP.US,D,20200918,000000,17.6548,17.6548,17.41,17.5461,44239.96526105,0
+WLKP.US,D,20200921,000000,17.5376,17.5461,16.9394,17.3174,54081.061522722,0
+WLKP.US,D,20200922,000000,17.3818,17.6387,17.0244,17.0244,106029.05670166,0
+WLKP.US,D,20200923,000000,17.1161,17.4951,16.6359,16.6359,38780.331166843,0
+WLKP.US,D,20200924,000000,16.6359,16.6359,16.1549,16.274,49712.296178733,0
+WLKP.US,D,20200925,000000,16.1682,16.5264,15.9328,16.5264,93388.310863774,0
+WLKP.US,D,20200928,000000,16.5264,16.7626,16.1152,16.2825,53694.86647536,0
+WLKP.US,D,20200929,000000,16.2985,16.2985,16.0036,16.1228,20825.964704708,0
+WLKP.US,D,20200930,000000,16.1549,16.24,15.7845,15.7929,50197.949676648,0
+WLKP.US,D,20201001,000000,15.8855,15.9791,15.5575,15.6162,50324.917911398,0
+WLKP.US,D,20201002,000000,15.2287,16.5443,15.2041,16.4507,89149.687960401,0
+WLKP.US,D,20201005,000000,16.4158,16.8203,16.4072,16.5168,80171.975695023,0
+WLKP.US,D,20201006,000000,16.6814,16.8203,16.4072,16.5519,45083.245953508,0
+WLKP.US,D,20201007,000000,16.5585,16.8203,16.4007,16.6529,222876.86507256,0
+WLKP.US,D,20201008,000000,16.6785,16.9733,16.6275,16.7465,58485.80119989,0
+WLKP.US,D,20201009,000000,16.7626,16.7626,16.6029,16.6029,36422.954275003,0
+WLKP.US,D,20201012,000000,16.5585,16.9639,16.5037,16.8288,36355.237883136,0
+WLKP.US,D,20201013,000000,16.6955,16.7626,16.5017,16.5358,20967.745900177,0
+WLKP.US,D,20201014,000000,16.6615,16.7966,16.5168,16.7465,17770.262521748,0
+WLKP.US,D,20201015,000000,16.6445,16.8043,16.5168,16.7191,30229.020556496,0
+WLKP.US,D,20201016,000000,16.7277,16.878,15.9281,15.9281,182617.3539709,0
+WLKP.US,D,20201019,000000,16.1039,16.6359,15.9281,16.0462,68993.480693994,0
+WLKP.US,D,20201020,000000,16.1634,16.4007,16.0821,16.1133,17387.241680255,0
+WLKP.US,D,20201021,000000,16.1464,16.1549,15.7929,15.81,33068.876740383,0
+WLKP.US,D,20201022,000000,15.9659,16.1313,15.8346,16.0717,33109.083348053,0
+WLKP.US,D,20201023,000000,16.0888,16.4072,16.0888,16.3242,18506.678283293,0
+WLKP.US,D,20201026,000000,16.3155,16.3155,15.7929,16.0292,52871.689086738,0
+WLKP.US,D,20201027,000000,15.9905,16.1313,15.6588,15.7428,30931.578122108,0
+WLKP.US,D,20201028,000000,15.7343,15.7343,15.3468,15.5236,65145.285112476,0
+WLKP.US,D,20201029,000000,15.448,15.6672,15.2626,15.2713,78230.419771985,0
+WLKP.US,D,20201030,000000,15.3468,15.3969,15.1114,15.2626,100213.91155016,0
+WLKP.US,D,20201102,000000,15.4905,15.8704,15.2287,15.2287,59964.981134717,0
+WLKP.US,D,20201103,000000,15.8023,16.1464,15.2626,15.3553,85216.84688905,0
+WLKP.US,D,20201104,000000,15.431,15.5575,15.0094,15.2797,109323.8823934,0
+WLKP.US,D,20201105,000000,15.3223,16.4252,15.3223,16.3836,70234.595188666,0
+WLKP.US,D,20201106,000000,16.652,16.7342,15.8836,15.9262,31408.767071038,0
+WLKP.US,D,20201109,000000,16.3326,16.5215,16.1871,16.2626,75905.843007455,0
+WLKP.US,D,20201110,000000,16.3052,16.5037,16.2296,16.2807,37502.184270369,0
+WLKP.US,D,20201111,000000,16.3458,16.446,15.9697,16.0302,74371.643504238,0
+WLKP.US,D,20201112,000000,16.1341,16.3146,15.9262,16.1427,30047.032753355,0
+WLKP.US,D,20201113,000000,16.2457,16.2457,16.0122,16.0302,64291.42373379,0
+WLKP.US,D,20201116,000000,16.2022,17.1652,16.2022,17.101,176841.35735843,0
+WLKP.US,D,20201117,000000,17.0916,17.2474,16.8421,17.1085,89935.832947223,0
+WLKP.US,D,20201118,000000,17.2909,17.9289,17.2635,17.462,70146.775492965,0
+WLKP.US,D,20201119,000000,17.514,17.5499,17.0443,17.1265,25111.142627487,0
+WLKP.US,D,20201120,000000,17.2825,17.4808,17.014,17.3865,52851.585782902,0
+WLKP.US,D,20201123,000000,17.2994,18.2994,17.2994,17.8514,65112.484985166,0
+WLKP.US,D,20201124,000000,18.1888,18.2748,17.9553,18.0933,66533.471145732,0
+WLKP.US,D,20201125,000000,18.2398,19.1112,18.1529,19.0357,88668.266736978,0
+WLKP.US,D,20201127,000000,18.7578,19.0461,18.5205,18.9477,92442.397514893,0
+WLKP.US,D,20201130,000000,18.9317,18.9317,18.2663,18.3258,45526.576706506,0
+WLKP.US,D,20201201,000000,18.4478,18.719,18.2314,18.3438,39545.314781204,0
+WLKP.US,D,20201202,000000,18.3041,19.0357,18.3041,18.6879,29051.390179199,0
+WLKP.US,D,20201203,000000,18.7919,18.9836,18.6538,18.9392,27026.246834952,0
+WLKP.US,D,20201204,000000,18.9912,19.3371,18.8003,19.0262,150107.1374634,0
+WLKP.US,D,20201207,000000,19.1811,19.2889,18.5592,18.5592,55636.422398398,0
+WLKP.US,D,20201208,000000,18.6112,18.8031,18.5158,18.5592,31389.721835826,0
+WLKP.US,D,20201209,000000,18.6973,18.7087,18.3769,18.5158,52795.508145889,0
+WLKP.US,D,20201210,000000,18.5498,18.8902,18.4478,18.4733,31329.41192432,0
+WLKP.US,D,20201211,000000,18.5253,18.6632,18.1708,18.3438,81135.876210493,0
+WLKP.US,D,20201214,000000,18.4903,18.6377,18.0235,18.0593,59383.043392117,0
+WLKP.US,D,20201215,000000,18.2569,18.2569,17.6974,18.1368,519507.46157358,0
+WLKP.US,D,20201216,000000,18.0593,18.3117,18.0499,18.2314,106988.72494263,0
+WLKP.US,D,20201217,000000,18.4384,19.1633,18.2314,19.0073,118675.09288266,0
+WLKP.US,D,20201218,000000,19.4128,19.6386,19.1633,19.4647,176283.75519416,0
+WLKP.US,D,20201221,000000,19.5091,19.8286,19.3276,19.7766,65990.68194218,0
+WLKP.US,D,20201222,000000,19.7946,19.8455,19.2757,19.4921,186139.66441655,0
+WLKP.US,D,20201223,000000,19.6727,19.768,19.3532,19.4316,38694.627608387,0
+WLKP.US,D,20201224,000000,19.5091,19.6084,19.0602,19.1538,19975.277531889,0
+WLKP.US,D,20201228,000000,19.3276,19.5375,18.8003,19.0167,71036.61120483,0
+WLKP.US,D,20201229,000000,19.2058,19.2058,18.4384,18.5772,83009.715741664,0
+WLKP.US,D,20201230,000000,18.5592,20.2586,18.5592,20.0696,185712.2046929,0
+WLKP.US,D,20201231,000000,20.0696,20.89,19.9836,20.5791,397204.25138296,0
+WLKP.US,D,20210104,000000,20.8125,20.8125,19.4411,19.4572,134371.54090352,0
+WLKP.US,D,20210105,000000,19.2502,19.9146,19.1633,19.4411,71388.94805626,0
+WLKP.US,D,20210106,000000,19.3702,19.924,19.3371,19.596,70001.820091626,0
+WLKP.US,D,20210107,000000,19.5866,19.7851,19.3607,19.4128,77918.289528228,0
+WLKP.US,D,20210108,000000,19.4128,19.6329,18.9043,18.9836,101213.7863988,0
+WLKP.US,D,20210111,000000,18.9836,19.2142,18.7748,18.8003,104798.52289322,0
+WLKP.US,D,20210112,000000,18.9741,19.1387,18.8608,18.9836,86246.347659141,0
+WLKP.US,D,20210113,000000,18.9988,19.1075,18.6538,18.6973,92448.745926631,0
+WLKP.US,D,20210114,000000,18.7578,18.9647,18.6454,18.6718,83777.873561895,0
+WLKP.US,D,20210115,000000,18.6454,18.7966,18.4562,18.5329,74126.171583724,0
+WLKP.US,D,20210119,000000,18.6973,18.7919,18.6018,18.6973,60250.659662902,0
+WLKP.US,D,20210120,000000,18.7672,18.8608,18.6112,18.7492,86297.13495304,0
+WLKP.US,D,20210121,000000,18.8097,18.908,18.6746,18.7919,86908.698617081,0
+WLKP.US,D,20210122,000000,18.8438,18.9581,18.7323,18.8438,49640.347512374,0
+WLKP.US,D,20210125,000000,20.3721,20.9334,19.9666,20.0696,708094.43871492,0
+WLKP.US,D,20210126,000000,20.3106,20.7169,20.2425,20.4939,397082.57349133,0
+WLKP.US,D,20210127,000000,20.5459,20.5885,20.1216,20.4495,219629.65246885,0
+WLKP.US,D,20210128,000000,20.5015,20.648,20.3721,20.5969,162376.50121465,0
+WLKP.US,D,20210129,000000,20.5969,20.9334,20.131,20.562,198540.22867705,0
+WLKP.US,D,20210201,000000,20.7604,21.1149,20.3976,21.0014,272303.48272311,0
+WLKP.US,D,20210202,000000,21.1489,21.2661,20.8815,20.9759,265213.36488099,0
+WLKP.US,D,20210203,000000,21.1791,21.303,20.9155,21.1357,185969.31536826,0
+WLKP.US,D,20210204,000000,21.25,21.25,20.4221,20.6159,187187.15235324,0
+WLKP.US,D,20210205,000000,20.8975,21.1092,20.5374,20.907,108114.50995742,0
+WLKP.US,D,20210208,000000,21.3379,21.3909,20.7216,20.8711,137283.34575375,0
+WLKP.US,D,20210209,000000,20.9334,21.1187,20.7312,21.0298,121522.35554691,0
+WLKP.US,D,20210210,000000,21.1357,21.2415,20.7661,21.1187,108846.69344447,0
+WLKP.US,D,20210211,000000,21.2415,21.2746,20.7661,21.0298,58476.278582283,0
+WLKP.US,D,20210212,000000,20.8975,20.8975,20.6962,20.7661,53288.568124164,0
+WLKP.US,D,20210216,000000,21.0922,21.1886,20.7048,20.8095,104006.02949466,0
+WLKP.US,D,20210217,000000,20.9334,20.9684,20.6518,20.889,163926.57174722,0
+WLKP.US,D,20210218,000000,20.9504,21.0563,20.2822,20.5714,155176.34423576,0
+WLKP.US,D,20210219,000000,20.6868,20.9239,20.4939,20.907,133693.31891622,0
+WLKP.US,D,20210222,000000,20.8276,21.1621,20.7831,20.889,159580.02584431,0
+WLKP.US,D,20210223,000000,20.5809,20.8626,20.0705,20.4486,210381.07463601,0
+WLKP.US,D,20210224,000000,20.7303,21.3284,20.6868,21.1971,340524.57332238,0
+WLKP.US,D,20210225,000000,20.9769,21.303,20.9155,21.285,371258.292612,0
+WLKP.US,D,20210226,000000,21.303,21.3219,20.441,20.6962,545158.21919876,0
+WLKP.US,D,20210301,000000,20.8711,21.1262,20.6243,20.6243,101763.98208272,0
+WLKP.US,D,20210302,000000,20.6338,20.889,20.5989,20.7303,123317.89799999,0
+WLKP.US,D,20210303,000000,20.8455,21.0261,20.6432,20.6432,98395.091587376,0
+WLKP.US,D,20210304,000000,20.6432,20.8871,20.3351,20.4656,194364.03182243,0
+WLKP.US,D,20210305,000000,20.6518,20.9419,20.2993,20.7926,123412.06610742,0
+WLKP.US,D,20210308,000000,21.3115,21.5676,20.9239,21.3814,206305.39430057,0
+WLKP.US,D,20210309,000000,21.3994,21.5676,21.0469,21.5232,161431.6459344,0
+WLKP.US,D,20210310,000000,21.734,22.0062,21.5676,21.9901,116681.6915971,0
+WLKP.US,D,20210311,000000,22.0062,22.0203,21.7169,21.7869,108318.71720163,0
+WLKP.US,D,20210312,000000,21.9532,21.9901,21.7074,21.8398,67608.468866607,0
+WLKP.US,D,20210315,000000,21.9721,21.9721,21.5676,21.6735,50339.730872117,0
+WLKP.US,D,20210316,000000,21.8228,21.8568,21.3465,21.5317,154781.68463942,0
+WLKP.US,D,20210317,000000,21.4703,21.8568,21.4618,21.7604,106086.1924073,0
+WLKP.US,D,20210318,000000,21.4787,21.9721,21.4787,21.5762,61906.537057753,0
+WLKP.US,D,20210319,000000,21.4787,21.6896,21.3465,21.4787,46261.934399429,0
+WLKP.US,D,20210322,000000,21.4787,21.5676,21.1262,21.3209,75786.281253067,0
+WLKP.US,D,20210323,000000,21.0922,21.2057,20.6868,20.7132,90954.753031083,0
+WLKP.US,D,20210324,000000,20.8975,21.2462,20.7831,21.0997,56777.020373893,0
+WLKP.US,D,20210325,000000,21.0563,21.5487,20.9334,21.5232,63486.233511756,0
+WLKP.US,D,20210326,000000,21.5676,21.8398,21.4344,21.7953,40416.105257859,0
+WLKP.US,D,20210329,000000,21.751,22.0062,21.3115,21.5232,55870.25556406,0
+WLKP.US,D,20210330,000000,21.4873,21.5676,21.25,21.4787,26463.354327565,0
+WLKP.US,D,20210331,000000,21.5676,21.597,21.1357,21.1452,45081.129816262,0
+WLKP.US,D,20210401,000000,21.1886,21.5052,21.0922,21.2321,61917.117743982,0
+WLKP.US,D,20210405,000000,21.4173,21.7792,21.285,21.7604,57617.126860483,0
+WLKP.US,D,20210406,000000,21.8568,21.8568,21.4787,21.7698,24333.462189649,0
+WLKP.US,D,20210407,000000,21.8663,21.8663,21.3379,21.5762,75973.559399322,0
+WLKP.US,D,20210408,000000,21.6111,21.8663,21.3767,21.7953,146895.89919288,0
+WLKP.US,D,20210409,000000,21.9815,22.3946,21.8039,22.1215,228789.35253737,0
+WLKP.US,D,20210412,000000,22.2897,22.6412,22.1838,22.456,86857.911323181,0
+WLKP.US,D,20210413,000000,22.5789,22.7641,22.4031,22.5789,104116.06863144,0
+WLKP.US,D,20210414,000000,22.7112,22.7112,22.5449,22.5959,52132.099119325,0
+WLKP.US,D,20210415,000000,22.8351,22.8351,22.4466,22.6762,66865.704693325,0
+WLKP.US,D,20210416,000000,23.8991,23.9086,23.2839,23.2933,498696.30982959,0
+WLKP.US,D,20210419,000000,23.7668,23.8557,23.3274,23.5032,237193.59160913,0
+WLKP.US,D,20210420,000000,23.644,23.7233,23.4153,23.4947,149226.82436915,0
+WLKP.US,D,20210421,000000,23.5117,23.9436,23.5032,23.7668,180283.25458876,0
+WLKP.US,D,20210422,000000,23.7668,23.7668,23.6355,23.7414,74140.984544444,0
+WLKP.US,D,20210423,000000,23.8557,23.9172,23.6799,23.7499,69013.58399783,0
+WLKP.US,D,20210426,000000,23.8293,23.8991,23.7593,23.8293,86867.433940788,0
+WLKP.US,D,20210427,000000,23.9701,24.0845,23.7668,23.9786,91821.311233246,0
+WLKP.US,D,20210428,000000,24.0674,24.075,23.8199,24.0145,48579.104683598,0
+WLKP.US,D,20210429,000000,24.0674,24.1638,23.7763,23.8822,75904.784938833,0
+WLKP.US,D,20210430,000000,23.7668,24.1553,23.644,23.6535,70726.597098318,0
+WLKP.US,D,20210503,000000,23.5921,23.851,23.5647,23.7934,77201.977070519,0
+WLKP.US,D,20210504,000000,23.9086,23.988,23.6799,23.7668,90584.429013066,0
+WLKP.US,D,20210505,000000,23.9352,23.9436,23.8557,23.8917,89711.522399166,0
+WLKP.US,D,20210506,000000,24.1109,24.1109,23.7329,23.8651,150692.24941187,0
+WLKP.US,D,20210507,000000,23.9256,24.0315,23.7763,23.8557,120155.33088611,0
+WLKP.US,D,20210510,000000,23.9965,24.2697,23.9086,24.075,177102.70030829,0
+WLKP.US,D,20210511,000000,23.8651,24.0674,23.7668,23.9436,141257.4515014,0
+WLKP.US,D,20210512,000000,24.1241,24.3207,23.8822,23.8822,188435.67332826,0
+WLKP.US,D,20210513,000000,23.8728,24.023,23.4068,23.4701,118018.03226783,0
+WLKP.US,D,20210514,000000,23.6043,23.8453,23.3983,23.6488,144192.53386136,0
+WLKP.US,D,20210517,000000,23.6488,23.9266,23.4701,23.7565,72411.042345989,0
+WLKP.US,D,20210518,000000,23.7839,23.953,23.559,23.559,40986.404245607,0
+WLKP.US,D,20210519,000000,23.5146,23.5778,22.7802,23.5146,176527.11097743,0
+WLKP.US,D,20210520,000000,23.6667,23.8008,23.524,23.7112,46665.058544757,0
+WLKP.US,D,20210521,000000,23.9086,23.9625,23.7839,23.9086,33970.3512071,0
+WLKP.US,D,20210524,000000,23.953,24.3028,23.8377,24.1865,70979.475499194,0
+WLKP.US,D,20210525,000000,24.2224,24.384,23.7565,23.7565,87783.721368226,0
+WLKP.US,D,20210526,000000,23.9086,24.3207,23.8643,24.3207,58287.942367406,0
+WLKP.US,D,20210527,000000,24.4455,24.6354,24.0343,24.42,112161.62244004,0
+WLKP.US,D,20210528,000000,24.4284,24.4549,24.1506,24.2848,36644.09061719,0
+WLKP.US,D,20210601,000000,24.4105,24.4549,24.0343,24.1771,63679.860069749,0
+WLKP.US,D,20210602,000000,24.2489,24.3028,24.1241,24.2139,26674.968052146,0
+WLKP.US,D,20210603,000000,24.0343,24.3388,24.0343,24.2489,54250.352502387,0
+WLKP.US,D,20210604,000000,24.2933,24.2933,24.0523,24.1686,30928.403916238,0
+WLKP.US,D,20210607,000000,24.2933,24.2933,23.8283,23.9805,52050.627835362,0
+WLKP.US,D,20210608,000000,24.0069,24.1865,23.9446,24.1771,23493.355703061,0
+WLKP.US,D,20210609,000000,24.0882,24.231,23.559,24.1326,129449.40566974,0
+WLKP.US,D,20210610,000000,24.1062,24.2045,24.0069,24.195,50128.117147536,0
+WLKP.US,D,20210611,000000,24.1865,24.1865,23.9984,24.1865,22866.979078299,0
+WLKP.US,D,20210614,000000,24.1865,24.2933,24.0249,24.1506,59960.748860224,0
+WLKP.US,D,20210615,000000,24.1865,24.2763,23.9182,24.2224,40704.957991913,0
+WLKP.US,D,20210616,000000,24.2405,24.2405,23.8728,24.0343,49947.187413018,0
+WLKP.US,D,20210617,000000,24.0523,24.0523,23.6082,23.8453,59518.476175849,0
+WLKP.US,D,20210618,000000,23.8283,23.9805,23.6667,23.7565,49077.455004989,0
+WLKP.US,D,20210621,000000,23.9182,24.0788,23.559,23.6856,47747.462745992,0
+WLKP.US,D,20210622,000000,23.7026,23.9182,23.559,23.9086,67188.415623312,0
+WLKP.US,D,20210623,000000,23.9086,24.2952,23.7745,24.0788,139005.88147185,0
+WLKP.US,D,20210624,000000,24.0249,24.2763,23.6582,24.2489,127934.25140173,0
+WLKP.US,D,20210625,000000,24.3207,24.3207,23.9182,23.9182,73208.826087662,0
+WLKP.US,D,20210628,000000,24.0523,24.0523,23.6233,24.0069,70239.88553178,0
+WLKP.US,D,20210629,000000,24.0164,24.0523,23.7745,23.9984,35217.814113508,0
+WLKP.US,D,20210630,000000,24.0523,24.3122,24.0523,24.1147,74370.585435615,0
+WLKP.US,D,20210701,000000,24.195,24.2839,24.1422,24.1771,45032.458659609,0
+WLKP.US,D,20210702,000000,24.1865,24.3018,24.1506,24.231,38891.428372247,0
+WLKP.US,D,20210706,000000,24.3122,24.3122,23.972,24.2763,49218.178131835,0
+WLKP.US,D,20210707,000000,24.2669,24.3122,24.1392,24.3122,32409.699988311,0
+WLKP.US,D,20210708,000000,24.1865,24.3122,24.0069,24.1422,23326.18086064,0
+WLKP.US,D,20210709,000000,24.3207,24.3207,24.1062,24.2669,51205.231005658,0
+WLKP.US,D,20210712,000000,24.3122,24.3917,24.1865,24.3746,39904.000044372,0
+WLKP.US,D,20210713,000000,24.4455,24.4455,24.1865,24.2848,36156.32098203,0
+WLKP.US,D,20210714,000000,24.2405,24.3207,24.0967,24.1506,50849.71994836,0
+WLKP.US,D,20210715,000000,24.1147,24.3207,24.0967,24.2583,34427.436852196,0
+WLKP.US,D,20210716,000000,24.42,24.42,24.0788,24.0788,65915.559069954,0
+WLKP.US,D,20210719,000000,23.9625,24.0031,23.559,23.6488,94005.164870928,0
+WLKP.US,D,20210720,000000,23.7395,24.0552,23.7395,23.99,28864.112032943,0
+WLKP.US,D,20210721,000000,23.9805,24.2452,23.9805,24.1326,37144.557075826,0
+WLKP.US,D,20210722,000000,24.1326,24.2489,24.0079,24.2405,28320.264760768,0
+WLKP.US,D,20210723,000000,24.16,24.2669,24.0882,24.2045,23347.342233099,0
+WLKP.US,D,20210726,000000,23.99,24.2669,23.953,24.2045,21830.071827849,0
+WLKP.US,D,20210727,000000,24.16,24.2405,24.0523,24.1506,18943.660624554,0
+WLKP.US,D,20210728,000000,24.1459,24.1865,23.99,24.0882,27629.34595001,0
+WLKP.US,D,20210729,000000,24.0863,24.1582,23.7395,24.0164,76549.148730184,0
+WLKP.US,D,20210730,000000,23.8917,24.0608,23.7839,23.936,47715.720687304,0
+WLKP.US,D,20210802,000000,24.0164,24.3633,23.8008,24.1422,102937.38018552,0
+WLKP.US,D,20210803,000000,24.366,24.366,24.0249,24.1506,48207.722596958,0
+WLKP.US,D,20210804,000000,24.1422,24.2357,23.8453,23.8643,126767.20171067,0
+WLKP.US,D,20210805,000000,24.0967,24.1865,23.7839,23.9711,84468.792372655,0
+WLKP.US,D,20210806,000000,24.1241,24.1686,23.8991,23.99,88668.266736978,0
+WLKP.US,D,20210809,000000,24.1241,24.4105,24.0769,24.3207,76972.376179347,0
+WLKP.US,D,20210810,000000,24.366,24.4994,24.3207,24.4105,93887.719253786,0
+WLKP.US,D,20210811,000000,24.2565,24.7404,24.1922,24.5843,87817.579564159,0
+WLKP.US,D,20210812,000000,24.4294,24.5759,24.2291,24.2469,54657.708922207,0
+WLKP.US,D,20210813,000000,24.3197,24.4492,24.2659,24.2839,33031.84433858,0
+WLKP.US,D,20210816,000000,24.2924,24.3293,24.1563,24.2291,36374.283118348,0
+WLKP.US,D,20210817,000000,24.1563,24.1922,23.7641,23.8,86224.12821806,0
+WLKP.US,D,20210818,000000,23.8737,23.9644,23.7186,23.7281,28298.045319687,0
+WLKP.US,D,20210819,000000,23.5637,23.6828,23.0165,23.0165,94627.309221199,0
+WLKP.US,D,20210820,000000,23.0618,23.4815,22.8549,23.1715,47216.312297292,0
+WLKP.US,D,20210823,000000,23.0354,23.6828,23.0354,23.3539,77868.56030295,0
+WLKP.US,D,20210824,000000,23.2906,23.6734,23.2631,23.3359,79954.013558704,0
+WLKP.US,D,20210825,000000,23.3993,23.5543,23.2537,23.4181,48093.451185683,0
+WLKP.US,D,20210826,000000,23.5543,24.092,23.0618,23.7281,88855.544883233,0
+WLKP.US,D,20210827,000000,23.783,23.9918,23.3444,23.8,82127.286510158,0
+WLKP.US,D,20210830,000000,23.9095,23.9095,23.5183,23.5731,40640.415805915,0
+WLKP.US,D,20210831,000000,23.5089,23.7697,23.4729,23.7376,32963.069878092,0
+WLKP.US,D,20210901,000000,23.8095,24.1383,23.5637,24.0466,65735.687404059,0
+WLKP.US,D,20210902,000000,24.092,24.2111,23.9738,24.1563,23023.573234489,0
+WLKP.US,D,20210903,000000,24.1563,24.1563,23.8453,23.9379,24790.547834746,0
+WLKP.US,D,20210907,000000,23.8377,23.9285,23.2357,23.4361,82965.276859501,0
+WLKP.US,D,20210908,000000,23.645,23.6734,23.3539,23.5277,37650.313877577,0
+WLKP.US,D,20210909,000000,23.4729,23.7641,23.4181,23.5637,28372.110123291,0
+WLKP.US,D,20210910,000000,23.5183,23.6544,23.2812,23.3085,42414.796886533,0
+WLKP.US,D,20210913,000000,23.3812,23.4815,23.2442,23.2537,52707.688450187,0
+WLKP.US,D,20210914,000000,23.2442,23.4267,23.0571,23.0987,47680.804422749,0
+WLKP.US,D,20210915,000000,23.2442,23.4862,23.0883,23.454,26325.805406587,0
+WLKP.US,D,20210916,000000,23.3359,23.4909,23.2442,23.2442,13572.90429467,0
+WLKP.US,D,20210917,000000,23.2442,23.2442,22.9163,23.1166,56048.011092709,0
+WLKP.US,D,20210920,000000,22.7971,22.9985,21.9958,22.1593,132824.64457681,0
+WLKP.US,D,20210921,000000,22.3606,22.5675,22.1687,22.3236,55604.68033971,0
+WLKP.US,D,20210922,000000,22.4239,22.6885,22.3653,22.4239,41056.236774719,0
+WLKP.US,D,20210923,000000,22.3426,22.5684,22.2688,22.4239,53639.846906969,0
+WLKP.US,D,20210924,000000,22.4239,22.5155,22.3332,22.388,30545.383074745,0
+WLKP.US,D,20210927,000000,22.388,22.5155,22.3748,22.4333,70092.813993196,0
+WLKP.US,D,20210928,000000,22.4333,22.4967,22.2963,22.3606,34289.887931218,0
+WLKP.US,D,20210929,000000,22.4787,22.4929,22.2783,22.3142,29570.901873047,0
+WLKP.US,D,20210930,000000,22.3511,22.5061,22.1045,22.1876,48819.286260998,0
+WLKP.US,D,20211001,000000,22.2812,22.3332,22.131,22.1961,35190.304329314,0
+WLKP.US,D,20211004,000000,22.1961,22.4192,22.1781,22.2424,30263.936821052,0
+WLKP.US,D,20211005,000000,22.2424,22.5241,22.2424,22.3236,46221.727791759,0
+WLKP.US,D,20211006,000000,22.3142,22.4787,22.2141,22.4059,41449.838302441,0
+WLKP.US,D,20211007,000000,22.561,22.5883,22.233,22.233,75927.004379914,0
+WLKP.US,D,20211008,000000,22.3606,22.6885,22.3426,22.6252,33866.660482055,0
+WLKP.US,D,20211011,000000,22.6252,23.0354,22.6252,22.8803,34831.619066148,0
+WLKP.US,D,20211012,000000,22.9806,23.1809,22.8803,23.0903,56662.748962619,0
+WLKP.US,D,20211013,000000,23.1441,23.4729,23.0618,23.2906,49911.21307984,0
+WLKP.US,D,20211014,000000,23.4361,23.4729,23.1903,23.1903,39912.464593354,0
+WLKP.US,D,20211015,000000,23.1715,23.4729,23.1535,23.299,28826.02156252,0
+WLKP.US,D,20211018,000000,23.3359,23.4815,23.3359,23.3539,23207.677174875,0
+WLKP.US,D,20211019,000000,23.5277,23.5543,23.2263,23.3634,26879.175296368,0
+WLKP.US,D,20211020,000000,23.5816,23.645,23.3955,23.4815,24413.875404991,0
+WLKP.US,D,20211021,000000,23.4267,23.454,23.2357,23.2717,14996.006592483,0
+WLKP.US,D,20211022,000000,23.3718,23.454,23.2442,23.4361,27630.404018633,0
+WLKP.US,D,20211025,000000,23.4181,23.7329,23.3199,23.6186,28118.173653794,0
+WLKP.US,D,20211026,000000,23.5183,23.6998,23.4361,23.5911,26203.069446329,0
+WLKP.US,D,20211027,000000,23.609,23.6364,23.4446,23.5996,28833.42804288,0
+WLKP.US,D,20211028,000000,23.5996,23.7395,23.2906,23.4267,39369.675389802,0
+WLKP.US,D,20211029,000000,23.454,23.4777,23.2631,23.4446,25877.184310473,0
+WLKP.US,D,20211101,000000,23.3444,23.7914,23.3444,23.6734,51934.240286841,0
+WLKP.US,D,20211102,000000,23.6544,23.6544,22.7887,23.4995,101920.57623891,0
+WLKP.US,D,20211103,000000,23.3718,23.6904,23.3539,23.5637,34179.848794436,0
+WLKP.US,D,20211104,000000,23.5277,23.5949,23.0354,23.4729,41728.110350265,0
+WLKP.US,D,20211105,000000,23.628,23.9095,23.4815,23.6544,50695.241929415,0
+WLKP.US,D,20211108,000000,23.8453,23.8453,23.5183,23.6638,58537.646562413,0
+WLKP.US,D,20211109,000000,23.5363,23.645,23.3539,23.5183,55750.693809672,0
+WLKP.US,D,20211110,000000,23.5193,23.6866,23.2868,23.2963,38342.290756958,0
+WLKP.US,D,20211111,000000,23.3425,23.5921,23.2547,23.3889,17538.545493331,0
+WLKP.US,D,20211112,000000,23.3795,23.4729,23.0732,23.1846,38013.231415234,0
+WLKP.US,D,20211115,000000,23.0826,23.231,22.888,22.9247,62529.739476647,0
+WLKP.US,D,20211116,000000,23.0458,23.0458,22.869,22.888,36707.574734564,0
+WLKP.US,D,20211117,000000,22.767,23.1545,22.6553,22.7385,40079.639435774,0
+WLKP.US,D,20211118,000000,22.8785,22.8785,22.284,22.3766,86224.12821806,0
+WLKP.US,D,20211119,000000,22.3303,22.5298,22.1166,22.4701,120551.04855108,0
+WLKP.US,D,20211122,000000,22.3587,22.7197,22.3028,22.3028,48643.646869596,0
+WLKP.US,D,20211123,000000,22.3209,22.3587,22.1545,22.163,49039.364534563,0
+WLKP.US,D,20211124,000000,22.2377,22.3577,22.1451,22.2008,42121.711877987,0
+WLKP.US,D,20211126,000000,22.1545,22.4976,22.0052,22.4976,61505.529049671,0
+WLKP.US,D,20211129,000000,22.8321,22.8946,22.2283,22.2283,178701.44199751,0
+WLKP.US,D,20211130,000000,22.3209,22.3766,21.2452,21.4948,132656.41166577,0
+WLKP.US,D,20211201,000000,21.6621,21.9409,21.0582,21.0865,63102.15460164,0
+WLKP.US,D,20211202,000000,21.1697,21.7547,21.0865,21.6801,46521.161212041,0
+WLKP.US,D,20211203,000000,21.6801,21.9314,21.6158,21.801,48217.245214563,0
+WLKP.US,D,20211206,000000,21.8473,22.1262,21.8473,21.8852,46083.120802157,0
+WLKP.US,D,20211207,000000,21.9966,22.2377,21.9966,22.061,20256.723785584,0
+WLKP.US,D,20211208,000000,22.163,22.3256,22.061,22.2008,25027.555206278,0
+WLKP.US,D,20211209,000000,22.1139,22.1885,22.0515,22.163,262050.79776712,0
+WLKP.US,D,20211210,000000,22.1914,22.3719,22.0704,22.3303,18806.111703576,0
+WLKP.US,D,20211213,000000,22.2471,22.284,21.82,21.82,45635.557774667,0
+WLKP.US,D,20211214,000000,21.4579,21.9126,21.4579,21.699,23889.073368028,0
+WLKP.US,D,20211215,000000,21.5411,22.284,21.5411,22.0988,48860.550937291,0
+WLKP.US,D,20211216,000000,22.5165,22.5439,22.2452,22.3766,32472.126037062,0
+WLKP.US,D,20211217,000000,22.4976,22.5627,22.1819,22.3397,55894.591142387,0
+WLKP.US,D,20211220,000000,22.3397,22.3397,21.6715,22.1451,57090.208686274,0
+WLKP.US,D,20211221,000000,22.1451,22.4145,22.1451,22.2934,58001.205770598,0
+WLKP.US,D,20211222,000000,22.284,22.9342,22.2065,22.7112,47896.650421821,0
+WLKP.US,D,20211223,000000,22.8415,23.1195,22.8274,23.0826,30814.132504965,0
+WLKP.US,D,20211227,000000,22.9994,23.5099,22.9994,23.4351,50765.074458527,0
+WLKP.US,D,20211228,000000,23.5193,24.2064,23.5099,24.1686,140783.43675833,0
+WLKP.US,D,20211229,000000,24.1875,24.2801,24.0108,24.0108,125447.7901379,0
+WLKP.US,D,20211230,000000,24.0108,24.2896,23.7045,24.057,180720.23693002,0
+WLKP.US,D,20211231,000000,24.0486,25.0418,24.0486,24.9398,415289.81835434,0
+WLKP.US,D,20220103,000000,24.3085,24.6241,23.9644,23.9644,98056.509628045,0
+WLKP.US,D,20220104,000000,23.937,24.2801,23.7045,24.0108,60801.913415436,0
+WLKP.US,D,20220105,000000,24.1412,24.3869,23.8991,23.8991,59739.612518037,0
+WLKP.US,D,20220106,000000,23.8822,24.2896,23.8822,24.178,31448.973678709,0
+WLKP.US,D,20220107,000000,24.3358,24.7725,24.2707,24.7073,57944.070064961,0
+WLKP.US,D,20220110,000000,24.8377,25.2649,24.6799,25.2649,79573.108854456,0
+WLKP.US,D,20220111,000000,25.348,25.4407,25.0787,25.2366,59615.818489157,0
+WLKP.US,D,20220112,000000,25.2829,25.2829,24.6421,24.6515,25502.628017964,0
+WLKP.US,D,20220113,000000,24.6705,25.3944,24.6705,25.2176,56275.495846634,0
+WLKP.US,D,20220114,000000,25.2734,25.2923,25.0692,25.246,18244.277264811,0
+WLKP.US,D,20220118,000000,25.2734,25.2734,24.8718,25.1344,39718.838035362,0
+WLKP.US,D,20220119,000000,25.1071,25.2025,24.7678,24.8377,24910.109589135,0
+WLKP.US,D,20220120,000000,24.8377,25.0513,24.2338,24.2338,25979.816966895,0
+WLKP.US,D,20220121,000000,24.5031,24.9861,24.281,24.4568,89482.979576617,0
+WLKP.US,D,20220124,000000,24.2621,24.3793,23.937,24.2707,75090.072099193,0
+WLKP.US,D,20220125,000000,24.2338,24.7527,23.9644,24.5779,50512.196057652,0
+WLKP.US,D,20220126,000000,24.9672,24.9672,24.4663,24.7167,44816.612660535,0
+WLKP.US,D,20220127,000000,24.5315,24.7631,24.522,24.54,29877.74177369,0
+WLKP.US,D,20220128,000000,24.4011,24.6034,24.0854,24.3822,21206.869408955,0
+WLKP.US,D,20220131,000000,24.5315,24.8745,24.3605,24.7819,53976.312729055,0
+WLKP.US,D,20220201,000000,24.9577,25.0136,24.6799,24.8745,71135.011586762,0
+WLKP.US,D,20220202,000000,24.9795,25.074,24.611,24.9606,44870.574160303,0
+WLKP.US,D,20220203,000000,25.1685,25.1685,24.6581,24.7243,30132.736311811,0
+WLKP.US,D,20220204,000000,24.696,24.7338,24.5732,24.6109,32125.079528748,0
+WLKP.US,D,20220207,000000,24.677,25.1779,24.567,25.1779,53535.098113301,0
+WLKP.US,D,20220208,000000,25.5182,25.5182,25.2512,25.4426,72341.209816878,0
+WLKP.US,D,20220209,000000,25.5182,25.8962,25.4851,25.7261,63703.137579452,0
+WLKP.US,D,20220210,000000,25.7072,25.9803,25.452,25.4993,63006.928425578,0
+WLKP.US,D,20220211,000000,25.556,25.9341,25.556,25.8867,46448.15447706,0
+WLKP.US,D,20220214,000000,25.9435,25.9435,25.3765,25.4048,37041.924419404,0
+WLKP.US,D,20220215,000000,25.4804,25.9341,25.4154,25.6316,37315.964192737,0
+WLKP.US,D,20220216,000000,25.7545,25.9907,25.7545,25.9907,55062.949204781,0
+WLKP.US,D,20220217,000000,25.9907,25.9907,25.5276,25.8773,41875.181888849,0
+WLKP.US,D,20220218,000000,25.8773,25.8962,25.3954,25.5182,54345.578678449,0
+WLKP.US,D,20220222,000000,25.8018,25.8018,25.3197,25.3197,92027.634614712,0
+WLKP.US,D,20220223,000000,25.2062,25.3008,24.4692,24.4692,105535.99672339,0
+WLKP.US,D,20220224,000000,23.9209,24.4029,23.8643,24.4029,69625.147661871,0
+WLKP.US,D,20220225,000000,24.5732,25.0456,24.4786,24.8283,70070.594552115,0
+WLKP.US,D,20220228,000000,24.7905,24.9512,24.5163,24.8661,80092.620548304,0
+WLKP.US,D,20220301,000000,24.9133,24.9133,24.4974,24.592,46980.362994383,0
+WLKP.US,D,20220302,000000,24.8472,25.0079,24.6298,24.8188,80353.963498164,0
+WLKP.US,D,20220303,000000,24.8283,25.0079,24.7243,24.7338,17376.660994027,0
+WLKP.US,D,20220304,000000,24.6675,24.8713,24.592,24.7715,40062.710337808,0
+WLKP.US,D,20220307,000000,24.9133,25.0421,24.5542,24.7148,52228.383364009,0
+WLKP.US,D,20220308,000000,24.7432,25.0361,24.6426,24.9039,72381.416424548,0
+WLKP.US,D,20220309,000000,24.8377,25.1119,24.8093,24.8661,43120.528658013,0
+WLKP.US,D,20220310,000000,24.7338,25.1874,24.7148,25.0456,33026.553995466,0
+WLKP.US,D,20220311,000000,25.263,25.263,24.6866,24.7999,53772.105484833,0
+WLKP.US,D,20220314,000000,24.9606,25.1401,24.6784,24.7621,100891.07546882,0
+WLKP.US,D,20220315,000000,24.7621,25.0314,24.6109,24.6203,48865.841280406,0
+WLKP.US,D,20220316,000000,24.6203,24.9775,24.6203,24.6675,46344.463752015,0
+WLKP.US,D,20220317,000000,24.6675,25.4409,24.6675,25.2819,86566.942451882,0
+WLKP.US,D,20220318,000000,25.4236,25.4236,24.6298,24.6298,126377.83245745,0
+WLKP.US,D,20220321,000000,24.9039,25.159,24.7621,25.0456,174615.18097583,0
+WLKP.US,D,20220322,000000,25.1119,25.2819,24.9748,25.0456,71387.889987637,0
+WLKP.US,D,20220323,000000,24.9983,25.1772,24.9983,25.0456,38119.038277525,0
+WLKP.US,D,20220324,000000,25.2725,25.7025,25.1119,25.5372,76207.392564985,0
+WLKP.US,D,20220325,000000,25.6411,25.8962,25.608,25.8585,64851.142035308,0
+WLKP.US,D,20220328,000000,25.8018,25.8018,25.3859,25.6316,70475.834834689,0
+WLKP.US,D,20220329,000000,25.7167,25.8962,25.6222,25.8489,76025.404761844,0
+WLKP.US,D,20220330,000000,25.8679,25.8867,25.5276,25.7261,30116.865282468,0
+WLKP.US,D,20220331,000000,25.6127,25.7734,25.4923,25.5938,25125.955588208,0
+WLKP.US,D,20220401,000000,25.5938,25.8585,25.5938,25.7923,41367.308949853,0
+WLKP.US,D,20220404,000000,25.8962,26.1799,25.6883,25.9907,135938.54053403,0
+WLKP.US,D,20220405,000000,26.1514,26.3121,26.0285,26.0285,41419.154312375,0
+WLKP.US,D,20220406,000000,26.0853,26.142,25.7923,26.142,140788.72710145,0
+WLKP.US,D,20220407,000000,26.0664,26.1129,25.7654,25.9907,26927.846453021,0
+WLKP.US,D,20220408,000000,26.0475,26.3688,26.0475,26.2554,114606.81902757,0
+WLKP.US,D,20220411,000000,26.1136,26.3216,25.9907,25.9907,47971.773294049,0
+WLKP.US,D,20220412,000000,26.0853,26.416,25.9907,26.1514,30071.368331682,0
+WLKP.US,D,20220413,000000,26.3594,27.0775,26.1727,26.7941,104324.50815016,0
+WLKP.US,D,20220414,000000,26.8603,27.2951,26.8603,27.0776,151417.02641856,0
+WLKP.US,D,20220418,000000,27.2194,27.6164,27.1249,27.38,114042.86845157,0
+WLKP.US,D,20220419,000000,27.5029,27.7002,27.3517,27.399,107351.6424803,0
+WLKP.US,D,20220420,000000,27.6069,27.7298,27.4179,27.5974,61143.669580636,0
+WLKP.US,D,20220421,000000,27.5029,27.7865,26.557,26.5956,88117.012984442,0
+WLKP.US,D,20220422,000000,26.5956,26.69,25.5041,25.5276,81603.542541817,0
+WLKP.US,D,20220425,000000,25.3197,25.452,24.6866,25.367,93136.49053152,0
+WLKP.US,D,20220426,000000,25.3197,25.3561,24.8566,24.9795,32733.46898692,0
+WLKP.US,D,20220427,000000,25.0456,25.4236,24.9795,25.2536,31606.625903522,0
+WLKP.US,D,20220428,000000,25.3954,25.8395,24.9798,25.7828,45633.44163742,0
+WLKP.US,D,20220429,000000,25.8207,26.2129,25.7545,25.7545,64202.545969465,0
+WLKP.US,D,20220502,000000,25.8301,26.0853,24.8093,25.0551,72810.992285449,0
+WLKP.US,D,20220503,000000,24.6392,26.2838,24.6392,26.0853,50965.049428256,0
+WLKP.US,D,20220504,000000,26.2271,26.8658,26.1136,26.5578,55186.743233661,0
+WLKP.US,D,20220505,000000,26.6523,26.8101,25.8654,26.3121,60535.280122464,0
+WLKP.US,D,20220506,000000,26.2742,26.624,26.1893,26.3972,42894.101972711,0
+WLKP.US,D,20220509,000000,26.5578,26.6571,25.6694,25.8301,76587.239200609,0
+WLKP.US,D,20220510,000000,25.8489,26.2271,25.2915,25.66,61482.251539967,0
+WLKP.US,D,20220511,000000,25.661,26.4881,25.507,25.507,66058.176780721,0
+WLKP.US,D,20220512,000000,25.3917,25.3917,24.6126,24.8627,100434.21359352,0
+WLKP.US,D,20220513,000000,25.0069,26.0924,24.9877,25.7187,58274.88392827,0
+WLKP.US,D,20220516,000000,25.5551,26.6035,25.5118,26.3342,32862.21442525,0
+WLKP.US,D,20220517,000000,26.2957,27.219,26.2957,26.767,39490.385936655,0
+WLKP.US,D,20220518,000000,26.7382,26.7382,26.036,26.5073,49437.321913064,0
+WLKP.US,D,20220519,000000,26.0264,26.2044,25.1512,25.3917,49561.047781277,0
+WLKP.US,D,20220520,000000,25.7379,25.7787,24.3529,24.8915,121038.20964709,0
+WLKP.US,D,20220523,000000,24.7664,25.5743,24.6895,25.257,45572.708029473,0
+WLKP.US,D,20220524,000000,25.4301,26.3024,25.2508,26.2092,43582.697006284,0
+WLKP.US,D,20220525,000000,26.036,26.4496,25.7862,26.1322,39631.786928898,0
+WLKP.US,D,20220526,000000,26.315,26.8728,26.2044,26.4592,25995.948596024,0
+WLKP.US,D,20220527,000000,26.4785,27.2835,26.4785,26.7382,33564.020820575,0
+WLKP.US,D,20220531,000000,26.5362,26.8247,25.4397,25.4878,71312.887183645,0
+WLKP.US,D,20220601,000000,25.8148,25.9783,25.4494,25.6032,42110.463145869,0
+WLKP.US,D,20220602,000000,25.8533,26.6612,25.6762,26.5458,32009.649619077,0
+WLKP.US,D,20220603,000000,26.5458,26.5878,25.9783,26.1706,21356.74839463,0
+WLKP.US,D,20220606,000000,26.1706,26.315,25.9783,26.161,17219.729658335,0
+WLKP.US,D,20220607,000000,26.161,26.4207,26.1277,26.3534,10403.370061665,0
+WLKP.US,D,20220608,000000,26.6612,26.6612,25.7619,26.0072,20277.526115596,0
+WLKP.US,D,20220609,000000,25.8436,26.1418,25.632,25.7379,19557.004883062,0
+WLKP.US,D,20220610,000000,25.632,25.6802,25.1993,25.4494,34734.737859295,0
+WLKP.US,D,20220613,000000,25.3243,25.3339,24.2855,25.0357,144485.8212432,0
+WLKP.US,D,20220614,000000,25.0069,25.2473,24.5934,24.776,50911.635199836,0
+WLKP.US,D,20220615,000000,24.5356,24.6703,24.0836,24.4779,58500.501687952,0
+WLKP.US,D,20220616,000000,24.3625,24.3625,22.8236,22.9583,160750.05449071,0
+WLKP.US,D,20220617,000000,22.8909,22.8909,21.2367,22.5254,246659.47498394,0
+WLKP.US,D,20220621,000000,22.6024,23.0064,22.3042,22.3907,42267.459835786,0
+WLKP.US,D,20220622,000000,22.2658,22.6312,21.9273,22.5639,52056.3594091,0
+WLKP.US,D,20220623,000000,22.5447,22.8813,22.2659,22.6794,48490.143207669,0
+WLKP.US,D,20220624,000000,22.7467,23.8624,22.6794,23.8047,45219.205548865,0
+WLKP.US,D,20220627,000000,23.8047,24.401,23.5147,24.3529,116692.20856196,0
+WLKP.US,D,20220628,000000,24.2278,24.4298,24.0451,24.3914,56318.143726786,0
+WLKP.US,D,20220629,000000,24.2374,24.3529,23.872,23.9681,22179.161518633,0
+WLKP.US,D,20220630,000000,23.8527,24.1509,23.4007,23.9585,27655.330828526,0
+WLKP.US,D,20220701,000000,23.8527,23.9599,23.6219,23.8239,16295.424642862,0
+WLKP.US,D,20220705,000000,23.6507,23.8141,22.7755,23.4007,32784.23593688,0
+WLKP.US,D,20220706,000000,23.3526,23.3622,22.487,22.814,49317.754897564,0
+WLKP.US,D,20220707,000000,22.7563,23.4295,22.7563,23.343,22580.490805441,0
+WLKP.US,D,20220708,000000,23.4007,23.5161,23.1794,23.4969,21604.200131055,0
+WLKP.US,D,20220711,000000,23.2564,23.6027,22.9871,23.0833,38900.868564581,0
+WLKP.US,D,20220712,000000,22.8621,23.1903,22.7467,22.9197,28901.946929259,0
+WLKP.US,D,20220713,000000,22.8524,23.3281,22.7948,23.2468,25232.799123181,0
+WLKP.US,D,20220714,000000,22.9583,23.4194,22.7186,22.8717,21456.560859743,0
+WLKP.US,D,20220715,000000,22.9871,23.3237,22.9005,23.0833,19437.437867563,0
+WLKP.US,D,20220718,000000,23.1314,23.6026,22.9679,23.1025,26644.729619258,0
+WLKP.US,D,20220719,000000,23.3526,23.6315,23.2731,23.4007,26989.91439444,0
+WLKP.US,D,20220720,000000,23.6796,23.7373,23.4295,23.7373,13475.722503422,0
+WLKP.US,D,20220721,000000,23.8239,23.9008,23.4134,23.7084,20693.4113869,0
+WLKP.US,D,20220722,000000,23.9585,24.0162,23.4585,23.6411,24120.306022444,0
+WLKP.US,D,20220725,000000,23.5642,24.0162,23.1794,23.9777,41408.656750544,0
+WLKP.US,D,20220726,000000,24.0162,24.0162,23.4296,23.8624,32222.79082062,0
+WLKP.US,D,20220727,000000,23.9118,23.9144,23.5546,23.7951,24230.515619339,0
+WLKP.US,D,20220728,000000,24.0259,24.0451,23.9441,24.0162,16692.595076957,0
+WLKP.US,D,20220729,000000,24.091,24.7857,23.8931,24.3625,61703.85799017,0
+WLKP.US,D,20220801,000000,24.4971,24.7944,24.1437,24.7568,28164.790285873,0
+WLKP.US,D,20220802,000000,24.401,25.2185,24.401,25.2185,36274.553076298,0
+WLKP.US,D,20220803,000000,25.0165,25.2509,23.9008,24.0259,89279.13090397,0
+WLKP.US,D,20220804,000000,23.9393,24.603,23.8336,23.92,28960.170867242,0
+WLKP.US,D,20220805,000000,23.7566,24.3241,23.7566,24.3241,25405.391510772,0
+WLKP.US,D,20220808,000000,24.0644,24.6221,24.0644,24.603,25712.106898359,0
+WLKP.US,D,20220809,000000,24.7376,24.7664,24.2567,24.4202,28147.115161843,0
+WLKP.US,D,20220810,000000,24.4212,24.8916,24.3821,24.7936,30034.194458055,0
+WLKP.US,D,20220811,000000,24.4997,25.0092,24.4997,24.9112,28241.306214832,0
+WLKP.US,D,20220812,000000,24.6564,24.9994,24.5682,24.6956,27565.784292797,0
+WLKP.US,D,20220815,000000,24.6368,24.8916,24.3036,24.6564,17977.862873714,0
+WLKP.US,D,20220816,000000,24.6956,24.8818,24.2546,24.5584,41094.590399035,0
+WLKP.US,D,20220817,000000,24.2546,25.3816,24.2546,25.0288,37686.368012941,0
+WLKP.US,D,20220818,000000,25.0876,25.2444,24.7544,24.9994,15609.454443138,0
+WLKP.US,D,20220819,000000,25.0778,25.1463,24.627,24.8034,21691.192593174,0
+WLKP.US,D,20220822,000000,24.8132,24.8426,24.1958,24.2644,25364.725703934,0
+WLKP.US,D,20220823,000000,24.3722,25.4698,24.186,25.3326,37583.305000667,0
+WLKP.US,D,20220824,000000,25.1758,25.3522,24.8133,25.2836,20098.307819314,0
+WLKP.US,D,20220825,000000,25.509,25.6756,25.1268,25.3228,42968.092285523,0
+WLKP.US,D,20220826,000000,25.411,25.7147,24.6368,24.921,48295.735721989,0
+WLKP.US,D,20220829,000000,24.6564,24.8524,24.039,24.4212,41433.371785916,0
+WLKP.US,D,20220830,000000,24.3134,24.3967,23.6764,23.8234,48460.024286109,0
+WLKP.US,D,20220831,000000,23.7744,23.9946,23.5196,23.5294,31859.73632893,0
+WLKP.US,D,20220901,000000,23.5196,23.7107,23.0296,23.353,38819.040722092,0
+WLKP.US,D,20220902,000000,23.3726,23.6797,22.912,22.961,33833.2399501,0
+WLKP.US,D,20220906,000000,22.9806,23.4804,22.9275,23.304,22392.22516181,0
+WLKP.US,D,20220907,000000,23.0884,23.5196,23.026,23.4118,11643.059109381,0
+WLKP.US,D,20220908,000000,23.2746,23.4215,22.9218,23.2746,21320.778004505,0
+WLKP.US,D,20220909,000000,23.451,23.8626,23.0147,23.5196,54622.376079409,0
+WLKP.US,D,20220912,000000,23.5294,24.1605,23.3926,23.6078,64649.080620055,0
+WLKP.US,D,20220913,000000,23.5098,23.6371,23.2942,23.3726,12132.863524149,0
+WLKP.US,D,20220914,000000,23.6764,23.6764,23.0297,23.108,18245.214450108,0
+WLKP.US,D,20220915,000000,22.8434,23.2472,22.5396,22.6474,40590.50002217,0
+WLKP.US,D,20220916,000000,22.5396,22.7416,22.0496,22.3338,42196.650332263,0
+WLKP.US,D,20220919,000000,22.2946,22.5679,22.1476,22.373,18925.838501463,0
+WLKP.US,D,20220920,000000,22.0888,22.3436,21.8536,21.9418,42655.841971108,0
+WLKP.US,D,20220921,000000,21.8732,22.0937,21.5596,21.5988,41103.774231812,0
+WLKP.US,D,20220922,000000,21.5792,21.5988,20.9226,21.099,55014.219611223,0
+WLKP.US,D,20220923,000000,20.7462,20.7462,19.9035,20.0701,116735.69842718,0
+WLKP.US,D,20220926,000000,19.7467,20.2786,19.3155,19.5311,102672.18916815,0
+WLKP.US,D,20220927,000000,19.5997,20.3836,19.5997,20.217,303381.79322971,0
+WLKP.US,D,20220928,000000,20.3738,21.834,20.2268,21.4616,29973.989332073,0
+WLKP.US,D,20220929,000000,21.2264,22.373,20.7658,21.9124,59719.403270588,0
+WLKP.US,D,20220930,000000,21.981,22.0496,20.9128,21.0696,14724.745218963,0
+WLKP.US,D,20221003,000000,21.3244,22.324,21.099,22.1868,41147.652543968,0
+WLKP.US,D,20221004,000000,22.6964,22.8819,22.395,22.5102,28173.958107801,0
+WLKP.US,D,20221005,000000,22.3828,22.52,21.8144,22.1574,24907.574916817,0
+WLKP.US,D,20221006,000000,22.1476,22.6278,22.0398,22.4122,34404.678433996,0
+WLKP.US,D,20221007,000000,22.2554,22.5562,21.8536,22.0202,23767.759226617,0
+WLKP.US,D,20221010,000000,22.0104,22.3036,21.3538,21.6576,22573.86096562,0
+WLKP.US,D,20221011,000000,21.5596,22.4023,21.2313,22.0888,29319.896353185,0
+WLKP.US,D,20221012,000000,21.9026,22.3436,21.9026,22.3436,9585.8805673554,0
+WLKP.US,D,20221013,000000,21.7752,22.7633,21.7752,22.5102,20855.463810476,0
+WLKP.US,D,20221014,000000,22.5396,22.5396,21.9516,22.1868,15373.736068531,0
+WLKP.US,D,20221017,000000,22.3044,22.5396,22.3044,22.4122,13400.232447361,0
+WLKP.US,D,20221018,000000,22.6866,22.716,22.0891,22.716,38515.974240454,0
+WLKP.US,D,20221019,000000,22.422,22.6376,22.3142,22.5788,8418.513378825,0
+WLKP.US,D,20221020,000000,22.5935,22.6418,22.128,22.3632,11435.912658969,0
+WLKP.US,D,20221021,000000,22.5396,22.5396,21.7556,22.324,39154.760831381,0
+WLKP.US,D,20221024,000000,22.1966,22.2946,21.5596,22.0104,37652.693959426,0
+WLKP.US,D,20221025,000000,21.9124,22.4468,21.9124,22.2162,26373.926883529,0
+WLKP.US,D,20221026,000000,22.3828,22.5396,22.2701,22.2946,22004.463333452,0
+WLKP.US,D,20221027,000000,22.373,22.8664,22.2652,22.5886,14900.258467588,0
+WLKP.US,D,20221028,000000,22.52,22.8848,22.3436,22.52,24736.143371648,0
+WLKP.US,D,20221031,000000,22.716,22.9022,22.5118,22.618,30110.726397863,0
+WLKP.US,D,20221101,000000,22.9414,23.1668,22.7552,23.1668,37493.507524626,0
+WLKP.US,D,20221102,000000,23.3628,23.3921,22.7356,22.7454,28691.3140209,0
+WLKP.US,D,20221103,000000,23.1178,23.3089,22.3142,22.961,44668.121775113,0
+WLKP.US,D,20221104,000000,23.0688,23.4957,22.7615,23.2844,32025.045318914,0
+WLKP.US,D,20221107,000000,23.4216,23.5196,23.0198,23.206,205017.84205979,0
+WLKP.US,D,20221108,000000,23.4314,23.5196,22.9806,23.059,84920.860836266,0
+WLKP.US,D,20221109,000000,22.75,23.0903,21.74,21.74,82383,0
+WLKP.US,D,20221110,000000,22.21,23.73,22.21,23.23,102722,0
+WLKP.US,D,20221111,000000,23.31,23.87,23.24,23.49,60953,0
+WLKP.US,D,20221114,000000,23.7,23.707,23.38,23.49,28190,0
+WLKP.US,D,20221115,000000,23.49,23.71,22.73,22.81,34237,0
+WLKP.US,D,20221116,000000,22.77,23.103,22.7,22.93,20109,0
+WLKP.US,D,20221117,000000,22.885,23,22.2309,22.56,27544,0
+WLKP.US,D,20221118,000000,22.26,22.55,22.26,22.54,38153,0
+WLKP.US,D,20221121,000000,22.51,22.5399,22.22,22.43,31043,0
+WLKP.US,D,20221122,000000,22.61,23.23,22.36,22.5,30783,0
+WLKP.US,D,20221123,000000,22.64,22.9885,22.46,22.61,50548,0
+WLKP.US,D,20221125,000000,22.61,22.82,22.4707,22.68,10492,0
+WLKP.US,D,20221128,000000,22.87,22.87,22.38,22.48,50382,0
+WLKP.US,D,20221129,000000,22.69,23.04,22.6399,22.99,36472,0
+WLKP.US,D,20221130,000000,23,23.2,22.51,23.15,20446,0
+WLKP.US,D,20221201,000000,23.09,23.35,23,23.2,18823,0
+WLKP.US,D,20221202,000000,22.92,23.66,22.92,23.15,23072,0
+WLKP.US,D,20221205,000000,23.08,23.325,22.5,22.63,19728,0
+WLKP.US,D,20221206,000000,22.53,23.0499,22.2201,22.3,21908,0
+WLKP.US,D,20221207,000000,22.17,22.69,21.89,21.89,31922,0
+WLKP.US,D,20221208,000000,22.14,22.184,21.8701,22.13,41155,0
+WLKP.US,D,20221209,000000,21.94,22.0971,21.9,21.97,20248,0
+WLKP.US,D,20221212,000000,21.92,22.3099,21.79,21.9,48512,0
+WLKP.US,D,20221213,000000,22.12,22.3499,22.0401,22.1,40251,0
+WLKP.US,D,20221214,000000,22.05,22.3,22.05,22.3,19592,0
+WLKP.US,D,20221215,000000,22.2,22.47,22.2,22.36,38838,0
+WLKP.US,D,20221216,000000,22.39,22.5147,21.4,21.98,84517,0
+WLKP.US,D,20221219,000000,21.8,22.0033,21.5608,21.66,47269,0
+WLKP.US,D,20221220,000000,21.55,21.81,21.53,21.62,63837,0
+WLKP.US,D,20221221,000000,21.58,21.84,21.58,21.74,37878,0
+WLKP.US,D,20221222,000000,21.5,21.678,21.1837,21.67,46567,0
+WLKP.US,D,20221223,000000,21.55,21.9199,21.4962,21.69,33508,0
+WLKP.US,D,20221227,000000,21.42,22.1886,21.385,22.01,77332,0
+WLKP.US,D,20221228,000000,21.94,22.05,21.18,22.01,74822,0
+WLKP.US,D,20221229,000000,21.89,23.13,21.89,23.07,57599,0
+WLKP.US,D,20221230,000000,22.79,23.62,22.25,23.5,97573,0
+WLKP.US,D,20230103,000000,23.48,23.6139,22.55,22.68,27870,0
+WLKP.US,D,20230104,000000,22.75,22.96,22.55,22.81,18903,0
+WLKP.US,D,20230105,000000,22.8,23.26,22.58,23.03,77180,0
+WLKP.US,D,20230106,000000,22.91,23.59,22.91,23.55,24059,0
+WLKP.US,D,20230109,000000,23.67,23.67,23.14,23.28,33804,0
+WLKP.US,D,20230110,000000,23.22,23.805,23.22,23.75,42101,0
+WLKP.US,D,20230111,000000,23.85,24.61,23.8381,24.52,37229,0
+WLKP.US,D,20230112,000000,24.51,24.99,24.39,24.99,44229,0
+WLKP.US,D,20230113,000000,24.74,25.205,24.63,25.13,30771,0
+WLKP.US,D,20230117,000000,25.14,25.5,25.13,25.38,65913,0
+WLKP.US,D,20230118,000000,25.38,25.6,25.2,25.29,66310,0
+WLKP.US,D,20230119,000000,25.3,25.3,25.07,25.18,19997,0
+WLKP.US,D,20230120,000000,25.33,25.57,25.18,25.41,18851,0
+WLKP.US,D,20230123,000000,25.55,25.7257,25.4,25.61,29249,0
+WLKP.US,D,20230124,000000,25.45,25.63,25.35,25.5,33277,0
+WLKP.US,D,20230125,000000,25.62,25.69,25.38,25.42,32822,0
+WLKP.US,D,20230126,000000,25.53,26,25.53,25.96,29812,0
+WLKP.US,D,20230127,000000,25.92,25.9876,25.81,25.85,17973,0
+WLKP.US,D,20230130,000000,25.83,26,25.55,25.55,50236,0
+WLKP.US,D,20230131,000000,25.73,25.8279,25.34,25.56,66288,0
+WLKP.US,D,20230201,000000,24.9,25.2629,24.69,24.85,62082,0
+WLKP.US,D,20230202,000000,24.85,25.115,24.32,24.45,48632,0
+WLKP.US,D,20230203,000000,24.58,24.6998,23.69,23.72,54636,0
+WLKP.US,D,20230206,000000,23.82,23.98,23.4,23.51,63281,0
+WLKP.US,D,20230207,000000,23.7,24.1648,23.1404,24.07,37668,0
+WLKP.US,D,20230208,000000,24.06,24.25,24.05,24.17,15121,0
+WLKP.US,D,20230209,000000,24.17,24.4944,23.96,24,23451,0
+WLKP.US,D,20230210,000000,24.13,24.2891,24.074,24.21,14647,0
+WLKP.US,D,20230213,000000,24.15,24.5818,24.12,24.32,20467,0
+WLKP.US,D,20230214,000000,24.19,24.76,24.09,24.56,31032,0
+WLKP.US,D,20230215,000000,24.42,24.7799,24.25,24.41,22609,0
+WLKP.US,D,20230216,000000,24.65,24.65,23.6801,23.75,64571,0
+WLKP.US,D,20230217,000000,23.55,24.015,23.55,23.66,41053,0
+WLKP.US,D,20230221,000000,24.38,24.38,23.44,23.5,51572,0
+WLKP.US,D,20230222,000000,23.42,23.73,22.97,23.27,71143,0
+WLKP.US,D,20230223,000000,23.49,23.6466,23.2601,23.38,44524,0
+WLKP.US,D,20230224,000000,23.41,23.565,23.1417,23.49,76398,0
+WLKP.US,D,20230227,000000,23.49,23.8,22.73,23.56,90140,0
+WLKP.US,D,20230228,000000,23.67,23.67,22.59,22.94,99803,0
+WLKP.US,D,20230301,000000,22.94,22.96,22.61,22.77,48579,0
+WLKP.US,D,20230302,000000,22.66,22.7236,22.25,22.53,108298,0
+WLKP.US,D,20230303,000000,22.47,22.83,22.47,22.65,128300,0
+WLKP.US,D,20230306,000000,22.6,22.7523,21.52,22.32,105234,0
+WLKP.US,D,20230307,000000,22.44,22.51,22.2207,22.3,26575,0
+WLKP.US,D,20230308,000000,22.18,22.5394,22.05,22.26,17142,0
+WLKP.US,D,20230309,000000,22.3,22.58,22.1,22.14,29588,0
+WLKP.US,D,20230310,000000,22.25,22.25,21.82,21.9,54590,0
+WLKP.US,D,20230313,000000,21.16,21.57,18.58,21.09,179385,0
+WLKP.US,D,20230314,000000,21.27,21.95,21.27,21.61,53572,0
+WLKP.US,D,20230315,000000,21.45,21.45,20.9,21.13,62768,0
+WLKP.US,D,20230316,000000,20.96,21.4516,20.94,21.34,15441,0
+WLKP.US,D,20230317,000000,21.39,21.95,21.21,21.57,63204,0
+WLKP.US,D,20230320,000000,21.77,22.3799,21.63,21.7,37189,0
+WLKP.US,D,20230321,000000,22.04,22.3254,21.76,21.85,16431,0
+WLKP.US,D,20230322,000000,21.86,22.12,21.71,21.91,15035,0
+WLKP.US,D,20230323,000000,21.76,22.2,21.54,21.65,23123,0
+WLKP.US,D,20230324,000000,21.43,21.97,21.37,21.97,18227,0
+WLKP.US,D,20230327,000000,21.93,22.27,21.79,22,12187,0
+WLKP.US,D,20230328,000000,22.13,22.275,22.13,22.23,24784,0
+WLKP.US,D,20230329,000000,22.45,22.4768,21.9,22.17,30388,0
+WLKP.US,D,20230330,000000,22.25,22.48,22.21,22.24,9737,0
+WLKP.US,D,20230331,000000,22.26,22.47,22.01,22.01,42256,0
+WLKP.US,D,20230403,000000,22,22.3799,21.8822,22.26,28043,0
+WLKP.US,D,20230404,000000,21.98,22.15,21.55,21.78,33980,0
+WLKP.US,D,20230405,000000,21.47,21.8,21.2,21.38,51116,0
+WLKP.US,D,20230406,000000,21.26,21.63,21.26,21.51,18674,0
+WLKP.US,D,20230410,000000,21.51,21.8101,21.4521,21.61,21839,0
+WLKP.US,D,20230411,000000,21.51,21.8726,21.43,21.5,50365,0
+WLKP.US,D,20230412,000000,21.89,22.16,21.4,22.12,84583,0
+WLKP.US,D,20230413,000000,22.12,22.3299,21.91,21.95,29662,0
+WLKP.US,D,20230414,000000,21.95,22.1999,21.95,22.15,16313,0
+WLKP.US,D,20230417,000000,22.27,22.58,22.17,22.55,48700,0
+WLKP.US,D,20230418,000000,22.77,23.04,22.5,22.9,49321,0
+WLKP.US,D,20230419,000000,22.95,23.0845,22.81,23,27763,0
+WLKP.US,D,20230420,000000,23.07,23.12,22.22,22.48,35151,0
+WLKP.US,D,20230421,000000,23.09,23.09,22.7412,22.83,17045,0
+WLKP.US,D,20230424,000000,22.99,23.1199,22.7601,22.98,29390,0
+WLKP.US,D,20230425,000000,22.75,22.99,22.75,22.93,40073,0
+WLKP.US,D,20230426,000000,23.04,23.04,22.25,22.41,35017,0
+WLKP.US,D,20230427,000000,22.27,22.74,22.27,22.68,16254,0
+WLKP.US,D,20230428,000000,22.7,22.805,22.33,22.44,21330,0
+WLKP.US,D,20230501,000000,22.44,22.58,21.94,22.05,44641,0
+WLKP.US,D,20230502,000000,22.17,22.17,21.46,21.96,43327,0
+WLKP.US,D,20230503,000000,21.96,22.1215,21.68,21.84,84059,0
+WLKP.US,D,20230504,000000,21.5,21.845,21.01,21.2,56754,0
+WLKP.US,D,20230505,000000,21.31,21.91,21.21,21.71,22449,0
+WLKP.US,D,20230508,000000,21.81,21.9999,21.52,21.74,43033,0
+WLKP.US,D,20230509,000000,21.65,21.9399,21.41,21.57,49828,0
+WLKP.US,D,20230510,000000,21.76,21.76,21.3,21.61,55583,0
+WLKP.US,D,20230511,000000,20.88,21.3,20.86,21.16,45293,0
+WLKP.US,D,20230512,000000,21.08,21.5,21.045,21.29,53677,0
+WLKP.US,D,20230515,000000,21.25,21.3199,21.01,21.2,46828,0
+WLKP.US,D,20230516,000000,21.33,21.37,21.033,21.29,24222,0
+WLKP.US,D,20230517,000000,21.36,21.5,21.26,21.38,22190,0
+WLKP.US,D,20230518,000000,21.24,21.58,21.161,21.46,20968,0
+WLKP.US,D,20230519,000000,21.61,21.9285,21.52,21.61,24325,0
+WLKP.US,D,20230522,000000,21.71,21.7585,21.33,21.48,21457,0
+WLKP.US,D,20230523,000000,21.47,21.6,21.4,21.54,18756,0
+WLKP.US,D,20230524,000000,21.21,21.71,21.21,21.36,46481,0
+WLKP.US,D,20230525,000000,21.21,21.44,21.15,21.4,25999,0
+WLKP.US,D,20230526,000000,21.51,21.87,21.01,21.29,38375,0
+WLKP.US,D,20230530,000000,21.29,21.836,21.29,21.41,47052,0
+WLKP.US,D,20230531,000000,21.26,21.77,21.26,21.49,25788,0
+WLKP.US,D,20230601,000000,21.49,22.49,21.49,22.19,50792,0
+WLKP.US,D,20230602,000000,22.3,22.76,22.02,22.04,68372,0
+WLKP.US,D,20230605,000000,22.05,22.16,21.7128,22.03,46827,0
+WLKP.US,D,20230606,000000,22.2217,22.33,21.86,21.95,45299,0
+WLKP.US,D,20230607,000000,21.83,22.97,21.83,22.85,24447,0
+WLKP.US,D,20230608,000000,22.525,22.7088,22.38,22.45,15766,0
+WLKP.US,D,20230609,000000,22.16,22.25,21.93,22.08,32542,0
+WLKP.US,D,20230612,000000,22.01,22.18,21.78,21.84,34736,0
+WLKP.US,D,20230613,000000,21.84,22.1026,21.76,21.81,31064,0
+WLKP.US,D,20230614,000000,21.96,21.9774,21.68,21.75,26979,0
+WLKP.US,D,20230615,000000,21.75,21.9151,21.6818,21.79,27695,0
+WLKP.US,D,20230616,000000,21.8,21.8698,21.71,21.84,23447,0
+WLKP.US,D,20230620,000000,21.56,21.81,21.5077,21.68,49922,0
+WLKP.US,D,20230621,000000,21.71,21.9999,21.61,21.77,14665,0
+WLKP.US,D,20230622,000000,21.94,21.94,21.7193,21.83,15812,0
+WLKP.US,D,20230623,000000,21.81,21.89,21.35,21.64,25508,0
+WLKP.US,D,20230626,000000,21.54,21.87,21.4986,21.73,30288,0
+WLKP.US,D,20230627,000000,21.57,21.89,21.57,21.59,18467,0
+WLKP.US,D,20230628,000000,21.61,21.86,21.61,21.75,14725,0
+WLKP.US,D,20230629,000000,21.67,21.988,21.67,21.83,16882,0
+WLKP.US,D,20230630,000000,21.83,22,21.65,21.69,16917,0
+WLKP.US,D,20230703,000000,21.99,22.7797,21.87,22.35,66753,0
+WLKP.US,D,20230705,000000,22.74,22.9129,22.49,22.6,59758,0
+WLKP.US,D,20230706,000000,22.52,22.84,21.89,22.21,54875,0
+WLKP.US,D,20230707,000000,22.46,22.76,22.22,22.41,38470,0
+WLKP.US,D,20230710,000000,22.3,22.77,22.2107,22.3,41591,0
+WLKP.US,D,20230711,000000,22.27,22.5195,22.2507,22.42,21313,0
+WLKP.US,D,20230712,000000,22.68,22.76,22.09,22.39,39305,0
+WLKP.US,D,20230713,000000,22.43,23.25,22.355,22.87,109385,0
+WLKP.US,D,20230714,000000,22.97,22.97,22.47,22.47,30549,0
+WLKP.US,D,20230717,000000,22.54,22.93,22.47,22.69,47550,0
+WLKP.US,D,20230718,000000,22.57,22.8287,22,22.11,74709,0
+WLKP.US,D,20230719,000000,22.12,22.649,22.04,22.4,34673,0
+WLKP.US,D,20230720,000000,22.51,22.6799,22.2701,22.47,32417,0
+WLKP.US,D,20230721,000000,22.55,22.6907,22.28,22.42,23755,0
+WLKP.US,D,20230724,000000,22.5,22.7199,22.4,22.55,23001,0
+WLKP.US,D,20230725,000000,22.55,22.81,22.53,22.66,18871,0
+WLKP.US,D,20230726,000000,22.54,22.862,22.4,22.85,43124,0
+WLKP.US,D,20230727,000000,22.91,22.9825,22.6301,22.9,23786,0
+WLKP.US,D,20230728,000000,22.7,23.04,22.7,23.04,20291,0
+WLKP.US,D,20230731,000000,23.04,23.1514,22.7,22.71,38690,0
+WLKP.US,D,20230801,000000,22.77,23.0599,22.77,22.84,13015,0
+WLKP.US,D,20230802,000000,22.84,22.995,22.61,22.82,65681,0
+WLKP.US,D,20230803,000000,22.8,23.1899,22.61,23.06,43020,0
+WLKP.US,D,20230804,000000,23.14,23.25,22.9,22.95,20820,0
+WLKP.US,D,20230807,000000,23.13,23.2099,22.9,23.05,34482,0
+WLKP.US,D,20230808,000000,23.2,23.2,22.9,23.01,34245,0
+WLKP.US,D,20230809,000000,23.1,23.24,22.81,23.02,74614,0
+WLKP.US,D,20230810,000000,22.35,22.69,22.35,22.47,44472,0
+WLKP.US,D,20230811,000000,22.46,22.4625,22.1566,22.35,19261,0
+WLKP.US,D,20230814,000000,22.25,22.3999,22.18,22.2,39691,0
+WLKP.US,D,20230815,000000,22.2,22.2888,21.9,22.08,24188,0
+WLKP.US,D,20230816,000000,22.13,22.54,21.94,22.29,29727,0
+WLKP.US,D,20230817,000000,22.44,22.44,21.916,22.06,18487,0
+WLKP.US,D,20230818,000000,22.39,22.54,22.06,22.31,32747,0
+WLKP.US,D,20230821,000000,22.4,22.4,22.06,22.13,23873,0
+WLKP.US,D,20230822,000000,22.34,22.4999,22.1066,22.29,33554,0
+WLKP.US,D,20230823,000000,22.37,22.7,22.08,22.46,36689,0
+WLKP.US,D,20230824,000000,22.55,22.69,22.32,22.42,39084,0
+WLKP.US,D,20230825,000000,22.67,22.68,22.51,22.58,34244,0
+WLKP.US,D,20230828,000000,22.64,22.75,22.37,22.45,29480,0
+WLKP.US,D,20230829,000000,22.4,22.77,22.3,22.69,36590,0
+WLKP.US,D,20230830,000000,22.625,23.05,22.5001,23,24121,0
+WLKP.US,D,20230831,000000,23,23.1,22.91,22.99,40526,0
+WLKP.US,D,20230901,000000,22.91,23.08,22.57,22.63,36074,0
+WLKP.US,D,20230905,000000,22.5,22.79,22.32,22.38,34085,0
+WLKP.US,D,20230906,000000,22.38,22.5284,22.18,22.26,22725,0
+WLKP.US,D,20230907,000000,22.28,22.345,22.14,22.24,23301,0
+WLKP.US,D,20230908,000000,22.64,22.64,22.22,22.22,25979,0
+WLKP.US,D,20230911,000000,22.22,22.4555,21.8,21.95,74638,0
+WLKP.US,D,20230912,000000,22.14,22.15,21.55,21.68,53827,0
+WLKP.US,D,20230913,000000,21.61,21.9862,21.6,21.61,27531,0
+WLKP.US,D,20230914,000000,21.62,21.81,21.61,21.73,17776,0
+WLKP.US,D,20230915,000000,21.68,21.8736,21.6,21.6,19731,0
+WLKP.US,D,20230918,000000,21.69,21.86,21.61,21.69,22501,0
+WLKP.US,D,20230919,000000,21.57,21.9199,21.55,21.63,19343,0
+WLKP.US,D,20230920,000000,21.55,21.8,21.55,21.63,25303,0
+WLKP.US,D,20230921,000000,21.73,21.73,21.5,21.54,23323,0
+WLKP.US,D,20230922,000000,21.6,21.89,21.41,21.89,87251,0
+WLKP.US,D,20230925,000000,21.75,22.17,21.65,22.17,61783,0
+WLKP.US,D,20230926,000000,22.13,22.19,21.86,22.03,33775,0
+WLKP.US,D,20230927,000000,22.12,22.12,21.67,21.81,28893,0
+WLKP.US,D,20230928,000000,21.717,21.95,21.7167,21.84,22704,0
+WLKP.US,D,20230929,000000,21.84,21.9372,21.6233,21.75,26030,0
+WLKP.US,D,20231002,000000,21.87,21.87,21.47,21.64,34847,0
+WLKP.US,D,20231003,000000,21.47,21.76,21.47,21.58,33416,0
+WLKP.US,D,20231004,000000,21.65,21.7286,21.4,21.43,41981,0
+WLKP.US,D,20231005,000000,21.4,21.5399,21.37,21.4,15575,0
+WLKP.US,D,20231006,000000,21.5,21.52,21.33,21.38,22130,0
+WLKP.US,D,20231009,000000,21.38,21.655,21.32,21.63,29957,0
+WLKP.US,D,20231010,000000,21.7,21.78,21.52,21.57,33501,0
+WLKP.US,D,20231011,000000,21.6,21.6726,21.55,21.56,19158,0
+WLKP.US,D,20231012,000000,21.65,21.7299,21.35,21.46,35515,0
+WLKP.US,D,20231013,000000,21.56,21.56,21.4,21.42,29869,0
+WLKP.US,D,20231016,000000,21.57,21.62,21.43,21.48,20141,0
+WLKP.US,D,20231017,000000,21.45,21.785,21.43,21.77,21948,0
+WLKP.US,D,20231018,000000,21.77,21.77,21.475,21.58,12566,0
+WLKP.US,D,20231019,000000,21.59,21.62,21.35,21.42,27026,0
+WLKP.US,D,20231020,000000,21.35,21.54,21.27,21.39,23038,0
+WLKP.US,D,20231023,000000,21.3,21.375,21.1,21.21,47557,0
+WLKP.US,D,20231024,000000,21.29,21.29,21.14,21.15,37689,0
+WLKP.US,D,20231025,000000,21.21,21.2899,20.91,21.05,105796,0
+WLKP.US,D,20231026,000000,20.99,21.2,20.99,21.15,26008,0
+WLKP.US,D,20231027,000000,21.13,21.29,20.9916,21.29,23185,0
+WLKP.US,D,20231030,000000,21.28,21.4699,21.13,21.39,44842,0
+WLKP.US,D,20231031,000000,21.5,21.5474,21.316,21.44,31600,0
+WLKP.US,D,20231101,000000,21.5,22.12,21.5,22.03,34741,0
+WLKP.US,D,20231102,000000,21.45,22.81,21.45,22.74,59113,0
+WLKP.US,D,20231103,000000,22.84,22.84,21.8501,22,40023,0
+WLKP.US,D,20231106,000000,22.07,22.2212,21.81,22.02,75337,0
+WLKP.US,D,20231107,000000,22.14,22.1608,21.5,21.71,53296,0
+WLKP.US,D,20231108,000000,21.71,21.89,21.45,21.89,51172,0
+WLKP.US,D,20231109,000000,21.24,21.54,21.22,21.32,41025,0
+WLKP.US,D,20231110,000000,21.44,21.45,21.155,21.28,56012,0
+WLKP.US,D,20231113,000000,21.2,21.4,21.185,21.29,56029,0
+WLKP.US,D,20231114,000000,21.29,21.44,21.2401,21.35,56670,0
+WLKP.US,D,20231115,000000,21.47,21.79,21.38,21.65,32051,0
+WLKP.US,D,20231116,000000,21.6,21.94,21.6,21.81,31149,0
+WLKP.US,D,20231117,000000,21.94,22.11,21.79,22.06,24478,0
+WLKP.US,D,20231120,000000,22.1,22.18,21.98,21.99,12501,0
+WLKP.US,D,20231121,000000,21.67,21.85,21.67,21.73,11844,0
+WLKP.US,D,20231122,000000,21.78,22.03,21.66,21.89,23759,0
+WLKP.US,D,20231124,000000,21.91,22.27,21.91,22.2,12695,0
+WLKP.US,D,20231127,000000,22.38,22.53,22.21,22.46,62921,0
+WLKP.US,D,20231128,000000,22.43,22.61,22.2,22.31,41091,0
+WLKP.US,D,20231129,000000,22.47,22.66,22.365,22.58,30301,0
+WLKP.US,D,20231130,000000,22.46,22.65,22.46,22.65,19838,0
+WLKP.US,D,20231201,000000,22.64,22.77,22.4623,22.66,26429,0
+WLKP.US,D,20231204,000000,22.31,22.728,21.88,21.88,36274,0
+WLKP.US,D,20231205,000000,21.77,21.87,21.56,21.72,37906,0
+WLKP.US,D,20231206,000000,21.8512,21.9,21.56,21.56,39057,0
+WLKP.US,D,20231207,000000,21.85,21.85,21.5,21.54,23840,0
+WLKP.US,D,20231208,000000,21.68,21.85,21.615,21.77,22637,0
+WLKP.US,D,20231211,000000,21.65,22.03,21.53,21.95,83548,0
+WLKP.US,D,20231212,000000,22.09,22.15,21.9101,22.03,30874,0
+WLKP.US,D,20231213,000000,21.89,22.24,21.78,22.22,44117,0
+WLKP.US,D,20231214,000000,22.26,22.59,22.18,22.23,44431,0
+WLKP.US,D,20231215,000000,22.48,22.5,22.19,22.35,14715,0
+WLKP.US,D,20231218,000000,22.5,22.5,22.111,22.39,24881,0
+WLKP.US,D,20231219,000000,22.49,22.5265,22.32,22.38,35247,0
+WLKP.US,D,20231220,000000,22.59,22.6622,22.18,22.19,19568,0
+WLKP.US,D,20231221,000000,22.19,22.35,22.03,22.19,40564,0
+WLKP.US,D,20231222,000000,22.25,22.487,21.78,21.79,43069,0
+WLKP.US,D,20231226,000000,21.77,22.185,21.77,22.06,20137,0
+WLKP.US,D,20231227,000000,22.06,22.2587,21.94,21.94,25166,0
+WLKP.US,D,20231228,000000,22.16,22.2372,21.5,21.62,50741,0
+WLKP.US,D,20231229,000000,21.51,21.9,21.51,21.65,53005,0
+WLKP.US,D,20240102,000000,21.77,21.93,21.64,21.68,25231,0
+WLKP.US,D,20240103,000000,21.88,21.88,21.6,21.74,23970,0
+WLKP.US,D,20240104,000000,21.86,22.065,21.7,21.79,51595,0
+WLKP.US,D,20240105,000000,21.826,22.0394,21.8,21.84,20438,0
+WLKP.US,D,20240108,000000,21.88,22.14,21.8197,22.09,48590,0
+WLKP.US,D,20240109,000000,22.055,22.151,21.85,22.01,18310,0
+WLKP.US,D,20240110,000000,21.89,22.23,21.89,22.11,23383,0
+WLKP.US,D,20240111,000000,22.3199,22.33,22,22.28,22802,0
+WLKP.US,D,20240112,000000,22.25,23.01,22.25,23,44931,0
+WLKP.US,D,20240116,000000,23.04,23.13,22.79,22.97,22700,0
+WLKP.US,D,20240117,000000,22.75,22.9389,22.6929,22.85,17894,0
+WLKP.US,D,20240118,000000,22.98,23.02,22.72,22.98,14054,0
+WLKP.US,D,20240119,000000,23.07,23.5,22.7158,23.41,84623,0
+WLKP.US,D,20240122,000000,23.3,23.4048,23.15,23.2,21099,0
+WLKP.US,D,20240123,000000,23.15,23.39,23.06,23.08,11498,0
+WLKP.US,D,20240124,000000,23.25,23.285,23.0601,23.13,10967,0
+WLKP.US,D,20240125,000000,23.1594,23.3096,23.15,23.24,13372,0
+WLKP.US,D,20240126,000000,23.4,23.4299,23.17,23.25,37946,0
+WLKP.US,D,20240129,000000,23.36,23.65,23.3,23.64,40883,0
+WLKP.US,D,20240130,000000,23.62,23.6792,23.2501,23.42,39338,0
+WLKP.US,D,20240131,000000,23.5,23.6399,23.32,23.38,47109,0
+WLKP.US,D,20240201,000000,22.86,23.62,22.86,23.41,50013,0
+WLKP.US,D,20240202,000000,23.29,23.35,22.33,22.47,124961,0
+WLKP.US,D,20240205,000000,22.47,22.47,22,22.2,47767,0
+WLKP.US,D,20240206,000000,22.34,22.36,21.9,21.98,35490,0
+WLKP.US,D,20240207,000000,21.93,22.155,21.93,22.1,15546,0
+WLKP.US,D,20240208,000000,22.16,22.23,21.93,21.94,33422,0
+WLKP.US,D,20240209,000000,21.94,22.09,21.92,21.99,13477,0
+WLKP.US,D,20240212,000000,21.96,22.3033,21.9546,22.06,25694,0
+WLKP.US,D,20240213,000000,21.95,22.215,21.95,21.95,22309,0
+WLKP.US,D,20240214,000000,22.2,22.2,21.7501,21.89,15879,0
+WLKP.US,D,20240215,000000,22.05,22.69,21.97,22.25,21703,0
+WLKP.US,D,20240216,000000,22.23,22.6099,22.0136,22.31,17614,0
+WLKP.US,D,20240220,000000,22.5,22.51,21.83,21.92,55634,0
+WLKP.US,D,20240221,000000,21.95,22.32,21.869,21.93,32587,0
+WLKP.US,D,20240222,000000,21.86,22.93,21.86,22.61,41670,0
+WLKP.US,D,20240223,000000,22.525,22.53,22.235,22.37,16923,0
+WLKP.US,D,20240226,000000,22.37,22.91,22.265,22.69,32479,0
+WLKP.US,D,20240227,000000,22.7,22.7,22.21,22.21,47149,0
+WLKP.US,D,20240228,000000,22.38,22.42,22.08,22.08,43687,0
+WLKP.US,D,20240229,000000,22.09,22.377,22.09,22.24,37074,0
+WLKP.US,D,20240301,000000,22.47,22.49,22.29,22.39,14083,0
+WLKP.US,D,20240304,000000,22.28,22.4775,22.23,22.23,14341,0
+WLKP.US,D,20240305,000000,22.24,22.39,22.16,22.21,20307,0
+WLKP.US,D,20240306,000000,22.44,22.47,22.16,22.26,28930,0
+WLKP.US,D,20240307,000000,22.47,22.69,22.35,22.5,21702,0
+WLKP.US,D,20240308,000000,22.39,22.6099,22.36,22.38,21397,0
+WLKP.US,D,20240311,000000,22.4,22.83,22.4,22.56,20313,0
+WLKP.US,D,20240312,000000,22.74,23,22.74,22.79,15584,0
+WLKP.US,D,20240313,000000,22.73,23.01,22.57,22.62,11094,0
+WLKP.US,D,20240314,000000,22.57,22.88,22.32,22.49,17415,0
+WLKP.US,D,20240315,000000,22.24,22.6999,22.24,22.63,16746,0
+WLKP.US,D,20240318,000000,22.75,22.8098,22.38,22.47,11344,0
+WLKP.US,D,20240319,000000,22.54,22.93,22.35,22.89,19654,0
+WLKP.US,D,20240320,000000,22.97,22.97,22.16,22.42,27032,0
+WLKP.US,D,20240321,000000,22.43,22.51,22.1,22.19,33555,0
+WLKP.US,D,20240322,000000,22.15,22.36,22.1,22.29,22637,0
+WLKP.US,D,20240325,000000,21.75,22.3774,21.75,22.2,29133,0
+WLKP.US,D,20240326,000000,22.28,22.4622,22.1,22.16,15023,0
+WLKP.US,D,20240327,000000,22.17,22.46,22.15,22.23,27876,0
+WLKP.US,D,20240328,000000,22.21,22.37,22.09,22.2,26350,0
+WLKP.US,D,20240401,000000,22.11,22.54,22.11,22.23,23465,0
+WLKP.US,D,20240402,000000,22.21,22.58,22.18,22.21,20120,0
+WLKP.US,D,20240403,000000,22.21,22.425,22,22.01,33609,0
+WLKP.US,D,20240404,000000,22,22.37,21.992,22.13,31206,0
+WLKP.US,D,20240405,000000,22.01,22.32,22.01,22.14,10209,0
+WLKP.US,D,20240408,000000,22.17,22.31,22.03,22.18,19731,0
+WLKP.US,D,20240409,000000,22.06,22.195,22.0489,22.11,17364,0
+WLKP.US,D,20240410,000000,22,22.36,22,22.01,20031,0
+WLKP.US,D,20240411,000000,22,22.28,21.92,22,23367,0
+WLKP.US,D,20240412,000000,22,22.0899,21.92,21.98,31934,0
+WLKP.US,D,20240415,000000,22.18,22.18,21.9,21.9,37599,0
+WLKP.US,D,20240416,000000,21.9,22.1,21.8,21.9,27938,0
+WLKP.US,D,20240417,000000,22.08,22.09,21.7,21.75,24697,0
+WLKP.US,D,20240418,000000,21.71,21.915,21.7,21.74,25384,0
+WLKP.US,D,20240419,000000,21.7,21.9648,21.7,21.73,16709,0
+WLKP.US,D,20240422,000000,21.7,21.98,21.7,21.85,11581,0
+WLKP.US,D,20240423,000000,21.82,21.94,21.77,21.88,16138,0
+WLKP.US,D,20240424,000000,21.82,21.9702,21.82,21.94,17164,0
+WLKP.US,D,20240425,000000,21.9,22.0654,21.7611,21.98,21702,0
+WLKP.US,D,20240426,000000,21.87,22.0627,21.8,21.92,13467,0
+WLKP.US,D,20240429,000000,21.9,22,21.8601,21.89,13446,0
+WLKP.US,D,20240430,000000,21.77,22.03,21.75,21.86,31355,0
+WLKP.US,D,20240501,000000,21.91,22.1,21.8601,21.96,13603,0
+WLKP.US,D,20240502,000000,21.96,22.46,21.96,22.46,30750,0
+WLKP.US,D,20240503,000000,22.12,22.31,22.0435,22.1,18771,0
+WLKP.US,D,20240506,000000,22.08,22.5,22.08,22.38,25054,0
+WLKP.US,D,20240507,000000,22.5,22.7,22.05,22.05,550124,0
+WLKP.US,D,20240508,000000,22.05,22.55,22,22,1089437,0
+WLKP.US,D,20240509,000000,22.32,22.4554,22.1,22.1,1055978,0
+WLKP.US,D,20240510,000000,21.69,22.4597,21.69,22.4,553381,0
+WLKP.US,D,20240513,000000,22.4,22.4067,22.19,22.19,535832,0
+WLKP.US,D,20240514,000000,22.32,22.37,22.14,22.22,546347,0
+WLKP.US,D,20240515,000000,22.48,22.48,22.2224,22.32,39614,0
+WLKP.US,D,20240516,000000,22.31,22.45,22.19,22.23,29707,0
+WLKP.US,D,20240517,000000,22.39,22.39,22.2597,22.29,14513,0
+WLKP.US,D,20240520,000000,22.29,22.3686,22.1901,22.25,22559,0
+WLKP.US,D,20240521,000000,22.25,22.39,22.1,22.35,22542,0
+WLKP.US,D,20240522,000000,22.15,22.345,22.15,22.34,28916,0
+WLKP.US,D,20240523,000000,22.34,22.35,22.0985,22.35,38451,0
+WLKP.US,D,20240524,000000,22.3,22.61,22.2589,22.54,29278,0
+WLKP.US,D,20240528,000000,22.39,22.68,22.39,22.67,35554,0
+WLKP.US,D,20240529,000000,22.64,22.64,22.37,22.44,37061,0
+WLKP.US,D,20240530,000000,22.45,22.45,22.22,22.3,20982,0
+WLKP.US,D,20240531,000000,22.24,23.4082,22.24,23.37,173575,0
+WLKP.US,D,20240603,000000,23.32,23.32,22.9412,23.17,35055,0
+WLKP.US,D,20240604,000000,23.12,23.2,22.58,22.69,37223,0
+WLKP.US,D,20240605,000000,22.72,22.87,22.57,22.87,33930,0
+WLKP.US,D,20240606,000000,22.9,22.97,22.8001,22.9,16811,0
+WLKP.US,D,20240607,000000,22.64,22.8747,22.64,22.76,19357,0
+WLKP.US,D,20240610,000000,22.7856,22.9599,22.66,22.68,22704,0
+WLKP.US,D,20240611,000000,22.59,22.775,22.51,22.57,30196,0
+WLKP.US,D,20240612,000000,22.73,22.77,22.47,22.53,26696,0
+WLKP.US,D,20240613,000000,22.55,22.56,22,22.37,24424,0
+WLKP.US,D,20240614,000000,22.21,22.26,22.05,22.17,36239,0
+WLKP.US,D,20240617,000000,22.1,22.259,22.1,22.16,19965,0
+WLKP.US,D,20240618,000000,22.19,22.29,22.1314,22.18,10274,0
+WLKP.US,D,20240620,000000,22.25,22.35,21.57,22.16,17244,0
+WLKP.US,D,20240621,000000,22.1,22.4,22.1,22.4,43708,0
+WLKP.US,D,20240624,000000,22.34,22.47,22.31,22.42,40409,0
+WLKP.US,D,20240625,000000,22.49,22.49,22.17,22.27,17648,0
+WLKP.US,D,20240626,000000,22.1,22.49,22.1,22.42,21515,0
+WLKP.US,D,20240627,000000,22.5,22.56,22.38,22.46,27358,0
+WLKP.US,D,20240628,000000,22.5,22.6599,22.4077,22.58,14674,0
+WLKP.US,D,20240701,000000,22.69,22.7687,22.435,22.66,27887,0
+WLKP.US,D,20240702,000000,22.76,22.84,22.4,22.76,25152,0
+WLKP.US,D,20240703,000000,23.03,23.03,22.77,22.9,10682,0
+WLKP.US,D,20240705,000000,22.89,23.23,22.85,22.98,15690,0
+WLKP.US,D,20240708,000000,23.18,23.18,22.84,22.96,32879,0
+WLKP.US,D,20240709,000000,23.11,23.11,22.9101,23.01,24864,0
+WLKP.US,D,20240710,000000,23.01,23.01,22.6,22.71,34488,0
+WLKP.US,D,20240711,000000,22.75,23.1398,22.75,23.05,23485,0
+WLKP.US,D,20240712,000000,23.15,23.15,22.62,22.97,43304,0
+WLKP.US,D,20240715,000000,22.78,23.5,22.75,23.35,54910,0
+WLKP.US,D,20240716,000000,23.3,23.5,23.3,23.42,22766,0
+WLKP.US,D,20240717,000000,23.39,23.5,23.28,23.31,12827,0
+WLKP.US,D,20240718,000000,23.4,23.6,23.33,23.4,24363,0
+WLKP.US,D,20240719,000000,23.44,23.57,23.28,23.33,17459,0
+WLKP.US,D,20240722,000000,23.56,23.56,23.05,23.1,24424,0
+WLKP.US,D,20240723,000000,23.02,23.23,22.8,23.11,62576,0
+WLKP.US,D,20240724,000000,23.045,23.2,22.97,23,14862,0
+WLKP.US,D,20240725,000000,23.06,23.2,23,23.03,15933,0
+WLKP.US,D,20240726,000000,23.14,23.165,22.75,23.04,12576,0
+WLKP.US,D,20240729,000000,23.1,23.12,22.9,22.91,26621,0
+WLKP.US,D,20240730,000000,23,23,22.84,22.87,20529,0
+WLKP.US,D,20240731,000000,22.81,23.03,22.78,22.93,21775,0
+WLKP.US,D,20240801,000000,22.99,22.99,22.9,22.95,19831,0
+WLKP.US,D,20240802,000000,22.94,23.04,22.825,22.98,28892,0
+WLKP.US,D,20240805,000000,22.7,22.9,22.3589,22.7,52014,0
+WLKP.US,D,20240806,000000,22.8,23.19,22.7715,23,23906,0
+WLKP.US,D,20240807,000000,23.14,23.14,21.92,22.69,33129,0
+WLKP.US,D,20240808,000000,22.7,22.984,22.7,22.81,16628,0
+WLKP.US,D,20240809,000000,23.01,23.07,22.87,22.94,45959,0
+WLKP.US,D,20240812,000000,22.64,22.64,22.4153,22.48,30870,0
+WLKP.US,D,20240813,000000,22.445,22.55,22.42,22.46,18760,0
+WLKP.US,D,20240814,000000,22.46,22.6,22.44,22.53,18411,0
+WLKP.US,D,20240815,000000,22.5,22.6399,22.4132,22.5,18922,0
+WLKP.US,D,20240816,000000,22.58,22.76,22.05,22.67,26920,0
+WLKP.US,D,20240819,000000,22.57,22.74,22.45,22.5,23737,0
+WLKP.US,D,20240820,000000,22.54,22.66,22.45,22.49,17305,0
+WLKP.US,D,20240821,000000,22.74,22.74,22.45,22.5,16461,0
+WLKP.US,D,20240822,000000,22.6,22.85,22.6,22.74,29596,0
+WLKP.US,D,20240823,000000,22.805,22.88,22.7,22.73,17729,0
+WLKP.US,D,20240826,000000,22.45,23.19,22.42,23.06,54341,0
+WLKP.US,D,20240827,000000,22.89,22.9999,22.78,22.8,29335,0
+WLKP.US,D,20240828,000000,22.81,22.98,22.64,22.72,13103,0
+WLKP.US,D,20240829,000000,22.83,22.99,22.76,22.83,15628,0
+WLKP.US,D,20240830,000000,22.7,22.8,22.65,22.74,28384,0
+WLKP.US,D,20240903,000000,22.27,22.75,22.27,22.73,28872,0
+WLKP.US,D,20240904,000000,22.61,22.65,22.45,22.5,15516,0
+WLKP.US,D,20240905,000000,22.4,22.505,22.27,22.39,25177,0
+WLKP.US,D,20240906,000000,22.34,22.4148,22.21,22.26,31998,0
+WLKP.US,D,20240909,000000,22.13,22.325,22.1,22.21,26827,0
+WLKP.US,D,20240910,000000,22.11,22.29,21.19,22.08,29002,0
+WLKP.US,D,20240911,000000,22.1,22.24,21.26,22.15,9852,0
+WLKP.US,D,20240912,000000,22.16,22.3,22.16,22.25,7669,0
+WLKP.US,D,20240913,000000,22.29,22.47,22.29,22.41,10171,0
+WLKP.US,D,20240916,000000,22.41,22.57,22.38,22.41,15081,0
+WLKP.US,D,20240917,000000,22.41,22.4523,22.07,22.16,17235,0
+WLKP.US,D,20240918,000000,22.37,22.41,22.22,22.35,19296,0
+WLKP.US,D,20240919,000000,22.49,22.5601,22.396,22.46,17822,0
+WLKP.US,D,20240920,000000,22.5,22.56,22.28,22.31,12948,0
+WLKP.US,D,20240923,000000,22.31,22.4,22.22,22.27,11906,0
+WLKP.US,D,20240924,000000,22.22,22.454,22.06,22.14,24307,0
+WLKP.US,D,20240925,000000,22.06,22.3187,22.06,22.19,23826,0
+WLKP.US,D,20240926,000000,22.22,22.438,22.1701,22.37,18486,0
+WLKP.US,D,20240927,000000,22.34,22.5,22.26,22.35,15315,0
+WLKP.US,D,20240930,000000,22.26,22.55,22.2,22.41,15107,0
+WLKP.US,D,20241001,000000,22.28,22.47,22.28,22.4,15609,0
+WLKP.US,D,20241002,000000,22.31,22.5,22.3,22.47,9813,0
+WLKP.US,D,20241003,000000,22.5,22.5,22.29,22.29,8339,0
+WLKP.US,D,20241004,000000,22.31,22.3444,22.2454,22.29,13467,0
+WLKP.US,D,20241007,000000,22.2964,22.38,22.25,22.3,14903,0
+WLKP.US,D,20241008,000000,22.27,22.32,22.248,22.29,12682,0
+WLKP.US,D,20241009,000000,22.24,22.5,22.24,22.49,28256,0
+WLKP.US,D,20241010,000000,22.5,22.5,22.2903,22.41,22163,0
+WLKP.US,D,20241011,000000,22.48,22.65,22.425,22.59,37298,0
+WLKP.US,D,20241014,000000,22.4,22.5391,22.35,22.45,18692,0
+WLKP.US,D,20241015,000000,22.41,22.6,22.3748,22.46,16662,0
+WLKP.US,D,20241016,000000,22.46,22.65,22.43,22.47,24247,0
+WLKP.US,D,20241017,000000,22.63,22.63,22.4401,22.55,20622,0
+WLKP.US,D,20241018,000000,22.45,22.65,22.45,22.55,33803,0
+WLKP.US,D,20241021,000000,22.61,22.69,22.45,22.48,39013,0
+WLKP.US,D,20241022,000000,22.53,22.53,22.4,22.49,26997,0
+WLKP.US,D,20241023,000000,22.49,22.69,22.458,22.61,19564,0
+WLKP.US,D,20241024,000000,22.77,22.77,22.44,22.48,9893,0
+WLKP.US,D,20241025,000000,22.61,22.6799,22.44,22.46,14248,0
+WLKP.US,D,20241028,000000,22.46,22.64,22.4,22.41,22263,0
+WLKP.US,D,20241029,000000,22.52,22.55,22.4,22.45,12789,0
+WLKP.US,D,20241030,000000,22.58,22.7,22.4252,22.57,16487,0
+WLKP.US,D,20241031,000000,22.7,22.7,22.4429,22.5,11752,0
+WLKP.US,D,20241101,000000,22.6,22.6,22.27,22.35,36499,0
+WLKP.US,D,20241104,000000,22.37,22.5399,22.24,22.46,23845,0
+WLKP.US,D,20241105,000000,22.75,22.8277,22.4001,22.45,34798,0
+WLKP.US,D,20241106,000000,22.89,22.89,22.29,22.32,55531,0
+WLKP.US,D,20241107,000000,22.35,22.6486,22.35,22.51,29958,0
+WLKP.US,D,20241108,000000,22.45,22.7269,22.45,22.63,77848,0
+WLKP.US,D,20241111,000000,22.8,23.07,22.7,22.99,140539,0
+WLKP.US,D,20241112,000000,22.84,22.87,22.2853,22.6,63881,0
+WLKP.US,D,20241113,000000,22.6917,22.7772,22.5,22.61,35421,0
+WLKP.US,D,20241114,000000,22.5551,22.76,22.3,22.47,42001,0
+WLKP.US,D,20241115,000000,22.54,22.67,22.42,22.55,19612,0
+WLKP.US,D,20241118,000000,22.56,22.65,22.51,22.57,39769,0
+WLKP.US,D,20241119,000000,22.62,22.65,22.43,22.6,35831,0
+WLKP.US,D,20241120,000000,22.5567,22.9,22.5533,22.71,109965,0
+WLKP.US,D,20241121,000000,22.7324,23.1,22.7,23.07,50116,0
+WLKP.US,D,20241122,000000,23.1104,23.4,22.95,23.37,38521,0
+WLKP.US,D,20241125,000000,23.4,23.6103,23.26,23.4,45073,0
+WLKP.US,D,20241126,000000,23.31,23.65,23.21,23.55,29845,0
+WLKP.US,D,20241127,000000,23.6,23.89,23.6,23.72,29644,0
+WLKP.US,D,20241129,000000,23.84,23.97,23.6,23.77,24881,0
+WLKP.US,D,20241202,000000,23.62,23.9359,23.5745,23.84,19470,0
+WLKP.US,D,20241203,000000,23.9346,24.34,23.8423,23.87,59537,0
+WLKP.US,D,20241204,000000,23.9594,23.9656,23.68,23.8,17268,0
+WLKP.US,D,20241205,000000,23.7483,24.1,23.675,24.01,20885,0
+WLKP.US,D,20241206,000000,24,24.073,23.7903,23.91,20310,0
+WLKP.US,D,20241209,000000,24.05,24.15,23.8766,24.03,17461,0
+WLKP.US,D,20241210,000000,23.96,24.23,23.96,24.06,37689,0
+WLKP.US,D,20241211,000000,24.0816,24.18,23.8156,24.1,16530,0
+WLKP.US,D,20241212,000000,24.12,24.25,23.7,24,36441,0
+WLKP.US,D,20241213,000000,23.8045,24.1762,23.55,23.93,77587,0
+WLKP.US,D,20241216,000000,24.17,24.2,23.35,23.63,62209,0
+WLKP.US,D,20241217,000000,23.63,23.98,23.35,23.56,90530,0
+WLKP.US,D,20241218,000000,23.3701,23.59,23.11,23.26,76202,0
+WLKP.US,D,20241219,000000,23.25,23.473,23.01,23.13,61204,0
+WLKP.US,D,20241220,000000,23.1,23.39,22.95,22.95,54802,0
+WLKP.US,D,20241223,000000,23.15,23.29,22.83,23.08,36987,0
+WLKP.US,D,20241224,000000,23.1007,23.455,22.99,23.14,21903,0
+WLKP.US,D,20241226,000000,23.25,23.52,23,23.49,45343,0
+WLKP.US,D,20241227,000000,23.55,23.7808,23.05,23.31,40155,0
+WLKP.US,D,20241230,000000,23.44,23.44,23.01,23.13,51855,0
+WLKP.US,D,20241231,000000,23.205,23.21,23.05,23.14,34126,0
+WLKP.US,D,20250102,000000,23.2625,23.467,22.86,23,81423,0
+WLKP.US,D,20250103,000000,23.15,23.15,22.84,22.96,60791,0
+WLKP.US,D,20250106,000000,22.976,23.34,22.96,23.09,40453,0
+WLKP.US,D,20250107,000000,23.13,23.235,22.88,22.96,32612,0
+WLKP.US,D,20250108,000000,22.92,23.1161,22.88,23,25281,0
+WLKP.US,D,20250110,000000,23.03,23.21,22.9501,23.11,26174,0
+WLKP.US,D,20250113,000000,23.18,23.365,23.1455,23.35,27896,0
+WLKP.US,D,20250114,000000,23.4162,23.71,23.25,23.67,33048,0
+WLKP.US,D,20250115,000000,23.78,23.9,23.6075,23.85,33646,0
+WLKP.US,D,20250116,000000,23.9,23.99,23.6501,23.73,26532,0
+WLKP.US,D,20250117,000000,23.65,23.88,23.65,23.8,20933,0
+WLKP.US,D,20250121,000000,23.885,24.2,23.885,24.14,42922,0
+WLKP.US,D,20250122,000000,24.14,24.25,24.02,24.18,19343,0
+WLKP.US,D,20250123,000000,24.1405,24.29,24.1004,24.28,26792,0
+WLKP.US,D,20250124,000000,24.32,24.55,24.25,24.54,31224,0
+WLKP.US,D,20250127,000000,24.5,24.6,24.3539,24.57,30078,0
+WLKP.US,D,20250128,000000,24.464,24.6,24.3701,24.6,16953,0
+WLKP.US,D,20250129,000000,24.6,24.66,24.478,24.52,43345,0
+WLKP.US,D,20250130,000000,24.465,24.63,24.33,24.44,24968,0
+WLKP.US,D,20250131,000000,24.58,24.58,24.3,24.4,31604,0
+WLKP.US,D,20250203,000000,24.325,24.5,24.25,24.5,34232,0
+WLKP.US,D,20250204,000000,24.51,24.96,24.4,24.84,54178,0
+WLKP.US,D,20250205,000000,24.7629,24.93,24.75,24.84,32889,0
+WLKP.US,D,20250206,000000,24.91,24.98,24.79,24.9,38173,0
+WLKP.US,D,20250207,000000,24.29,24.41,23.97,24.12,55801,0
+WLKP.US,D,20250210,000000,24.2084,24.2084,23.65,23.75,43856,0
+WLKP.US,D,20250211,000000,23.41,23.9,23.41,23.58,16137,0
+WLKP.US,D,20250212,000000,23.42,23.6508,23.4003,23.46,26358,0
+WLKP.US,D,20250213,000000,23.5094,23.73,23.46,23.55,23288,0
+WLKP.US,D,20250214,000000,23.67,23.73,23.55,23.56,99288,0
+WLKP.US,D,20250218,000000,23.6,24.0022,23.5628,23.91,24721,0
+WLKP.US,D,20250219,000000,23.9197,24.25,23.8199,24.18,22650,0
+WLKP.US,D,20250220,000000,24.2,24.31,23.91,24.14,22146,0
+WLKP.US,D,20250221,000000,24.24,24.3536,24.1315,24.22,31096,0
+WLKP.US,D,20250224,000000,24.47,25.04,24.11,24.42,61546,0
+WLKP.US,D,20250225,000000,24.42,24.6995,24.14,24.2,40592,0
+WLKP.US,D,20250226,000000,24.19,24.34,23.85,24.05,112843,0
+WLKP.US,D,20250227,000000,24.0464,24.1399,23.96,23.97,98170,0
+WLKP.US,D,20250228,000000,23.82,24.1,23.7,24,117778,0
+WLKP.US,D,20250303,000000,24.1571,24.17,23.76,23.88,22379,0
+WLKP.US,D,20250304,000000,23.75,23.81,23.56,23.64,25967,0
+WLKP.US,D,20250305,000000,23.715,24.0299,23.65,23.81,20401,0
+WLKP.US,D,20250306,000000,24.1616,24.1778,23.7734,24.05,22356,0
+WLKP.US,D,20250307,000000,24.135,24.25,24.0222,24.21,18143,0
+WLKP.US,D,20250310,000000,24.21,24.5774,23.81,24,40496,0
+WLKP.US,D,20250311,000000,24.1,24.12,23.6145,23.76,27308,0
+WLKP.US,D,20250312,000000,23.66,23.93,23.52,23.62,21870,0
+WLKP.US,D,20250313,000000,23.77,23.77,23.35,23.43,24171,0
+WLKP.US,D,20250314,000000,23.3369,23.53,23.22,23.3,29220,0
+WLKP.US,D,20250317,000000,23.2601,23.406,23.16,23.3,45524,0
+WLKP.US,D,20250318,000000,23.255,23.3986,23.16,23.36,16089,0
+WLKP.US,D,20250319,000000,23.41,23.6602,23.31,23.52,13804,0
+WLKP.US,D,20250320,000000,23.58,23.59,23.31,23.43,24954,0
+WLKP.US,D,20250321,000000,23.4,23.4164,23.095,23.16,28190,0
+WLKP.US,D,20250324,000000,23.3,23.4878,23.13,23.25,26431,0
+WLKP.US,D,20250325,000000,23.05,23.4443,23.05,23.08,15586,0
+WLKP.US,D,20250326,000000,23.0001,23.4,23.0001,23.39,15025,0
+WLKP.US,D,20250327,000000,23.26,23.45,23.1613,23.34,25584,0
+WLKP.US,D,20250328,000000,23.26,23.35,23,23.08,26163,0
+WLKP.US,D,20250331,000000,23.138,23.23,23,23.09,13518,0
+WLKP.US,D,20250401,000000,23.1873,23.2799,23,23.24,19585,0
+WLKP.US,D,20250402,000000,23.2785,23.29,23.12,23.22,11455,0
+WLKP.US,D,20250403,000000,23.4,23.4522,23,23.41,22194,0
+WLKP.US,D,20250404,000000,23.15,23.29,22.6701,22.91,90829,0
+WLKP.US,D,20250407,000000,22.63,22.8,22.02,22.14,118392,0
+WLKP.US,D,20250408,000000,22.56,22.7,21.43,21.61,74140,0
+WLKP.US,D,20250409,000000,21.695,22.81,21.41,22.71,70488,0
+WLKP.US,D,20250410,000000,22.48,22.7,21.7728,22,20994,0
+WLKP.US,D,20250411,000000,22.2072,22.85,22.03,22.48,41490,0
+WLKP.US,D,20250414,000000,22.48,22.7248,22.21,22.45,43033,0
+WLKP.US,D,20250415,000000,22.7545,23.15,22.6,22.94,36099,0
+WLKP.US,D,20250416,000000,22.87,23.22,22.8,22.97,22415,0
+WLKP.US,D,20250417,000000,23.0364,23.2,22.8,23.05,15065,0
+WLKP.US,D,20250421,000000,23.145,23.2208,23.06,23.13,22175,0
+WLKP.US,D,20250422,000000,23.25,23.75,23.13,23.63,25378,0
+WLKP.US,D,20250423,000000,23.75,23.82,23.5,23.62,18584,0
+WLKP.US,D,20250424,000000,23.79,23.7951,23.5,23.64,15264,0
+WLKP.US,D,20250425,000000,23.66,23.75,23.5465,23.65,14337,0
+WLKP.US,D,20250428,000000,23.6,23.7886,23.5501,23.66,11571,0
+WLKP.US,D,20250429,000000,23.6575,23.8,23.56,23.77,16375,0
+WLKP.US,D,20250430,000000,23.77,23.8,23.26,23.39,25788,0
+WLKP.US,D,20250501,000000,23.44,23.8,23.31,23.8,26307,0
+WLKP.US,D,20250502,000000,22.81,23.4533,22.6,23.27,34465,0
+WLKP.US,D,20250505,000000,23.24,23.4636,23.0071,23.16,26799,0
+WLKP.US,D,20250506,000000,22.98,23.15,22.795,23.01,19924,0
+WLKP.US,D,20250507,000000,22.98,23.14,22.8,23.06,17948,0
+WLKP.US,D,20250508,000000,23.09,23.4154,22.98,23.2,15107,0
+WLKP.US,D,20250509,000000,23.24,23.29,22.87,23.07,38934,0
+WLKP.US,D,20250512,000000,23.3053,23.59,23.2171,23.55,64089,0
+WLKP.US,D,20250513,000000,23.1536,23.2183,23,23.06,19555,0
+WLKP.US,D,20250514,000000,23.06,23.06,22.71,22.84,22759,0
+WLKP.US,D,20250515,000000,22.75,22.9065,22.65,22.71,23611,0
+WLKP.US,D,20250516,000000,22.81,22.8301,22.45,22.74,49604,0
+WLKP.US,D,20250519,000000,22.7338,22.9,22.41,22.73,57940,0
+WLKP.US,D,20250520,000000,22.9,22.9,22.4,22.52,27894,0
+WLKP.US,D,20250521,000000,22.575,22.575,22.25,22.47,32207,0
+WLKP.US,D,20250522,000000,22.35,22.58,22.32,22.54,20992,0
+WLKP.US,D,20250523,000000,22.6763,22.6763,22.2,22.28,21636,0
+WLKP.US,D,20250527,000000,22.3,22.545,22.03,22.03,48100,0
+WLKP.US,D,20250528,000000,22.1344,22.331,22.04,22.09,42273,0
+WLKP.US,D,20250529,000000,22.22,22.2799,22.03,22.05,41986,0
+WLKP.US,D,20250530,000000,22.03,22.3231,22.03,22.12,52203,0
+WLKP.US,D,20250602,000000,22.12,22.23,21.93,22.03,44120,0
+WLKP.US,D,20250603,000000,21.999,22.2568,21.9,22.09,40713,0
+WLKP.US,D,20250604,000000,22.1123,22.29,22.1,22.18,31240,0
+WLKP.US,D,20250605,000000,22.28,22.3917,22.15,22.17,23015,0
+WLKP.US,D,20250606,000000,22.25,22.3867,22.15,22.18,22719,0
+WLKP.US,D,20250609,000000,22.18,22.4,22.15,22.38,25256,0
+WLKP.US,D,20250610,000000,22.315,22.45,22.15,22.28,29832,0
+WLKP.US,D,20250611,000000,22.24,22.3595,22.12,22.25,50470,0
+WLKP.US,D,20250612,000000,22.33,22.33,22.0875,22.24,20872,0
+WLKP.US,D,20250613,000000,22.1528,22.2,22.06,22.12,29324,0
+WLKP.US,D,20250616,000000,22.14,22.27,22.06,22.12,24087,0
+WLKP.US,D,20250617,000000,22.12,22.3567,22.0254,22.08,51975,0
+WLKP.US,D,20250618,000000,22.28,22.28,22,22.07,20177,0
+WLKP.US,D,20250620,000000,22.155,22.155,21.9,21.95,54544,0
+WLKP.US,D,20250623,000000,22.06,22.12,21.9,21.99,37233,0
+WLKP.US,D,20250624,000000,22.12,22.13,21.85,21.97,48177,0
+WLKP.US,D,20250625,000000,22.04,22.1599,21.82,21.89,28193,0
+WLKP.US,D,20250626,000000,21.985,22.35,21.85,22.35,40882,0
+WLKP.US,D,20250627,000000,22.35,22.475,22.07,22.16,34691,0
+WLKP.US,D,20250630,000000,22.182,22.2267,21.96,22.09,37906,0
+WLKP.US,D,20250701,000000,22.1952,22.31,21.9701,22.24,30219,0
+WLKP.US,D,20250702,000000,22.29,22.445,22.12,22.38,20509,0
+WLKP.US,D,20250703,000000,22.44,22.5,22.2817,22.46,8307,0
+WLKP.US,D,20250707,000000,22.4494,22.5685,22.2188,22.4,29127,0
+WLKP.US,D,20250708,000000,22.45,22.62,22.31,22.53,32263,0
+WLKP.US,D,20250709,000000,22.5769,22.595,22.4,22.56,38706,0
+WLKP.US,D,20250710,000000,22.4819,22.6,22.43,22.52,20973,0
+WLKP.US,D,20250711,000000,22.425,22.5265,22.205,22.44,27334,0
+WLKP.US,D,20250714,000000,22.3395,22.3999,22.14,22.22,35392,0
+WLKP.US,D,20250715,000000,22.3526,22.3526,22.03,22.13,20943,0
+WLKP.US,D,20250716,000000,22.14,22.2058,21.97,22.15,17805,0
+WLKP.US,D,20250717,000000,22.105,22.2,22,22.12,27853,0
+WLKP.US,D,20250718,000000,22.23,22.28,22.11,22.17,44784,0
+WLKP.US,D,20250721,000000,22.25,22.32,21.92,22.05,39196,0
+WLKP.US,D,20250722,000000,22.03,22.25,21.95,22.14,75633,0
+WLKP.US,D,20250723,000000,21.9949,22.4014,21.9949,22.31,16043,0
+WLKP.US,D,20250724,000000,22.2614,22.2887,21.94,22.02,28970,0
+WLKP.US,D,20250725,000000,22.015,22.39,21.95,22.07,26084,0
+WLKP.US,D,20250728,000000,22.0074,22.0663,21.95,21.97,19279,0
+WLKP.US,D,20250729,000000,22.0265,22.05,21.95,22.04,18835,0
+WLKP.US,D,20250730,000000,22,22.01,21.9,21.96,29593,0
+WLKP.US,D,20250731,000000,21.98,22.1399,21.88,22.03,43800,0
+WLKP.US,D,20250801,000000,21.95,21.97,21.75,21.82,49595,0
+WLKP.US,D,20250804,000000,22.0508,22.1,21.7758,21.8,27838,0
+WLKP.US,D,20250805,000000,21.775,22.15,21.775,22.01,26492,0
+WLKP.US,D,20250806,000000,22.1334,22.1334,21.83,21.92,32490,0
+WLKP.US,D,20250807,000000,22.1305,22.14,21.88,21.96,24762,0
+WLKP.US,D,20250808,000000,21.9,22.19,21.86,21.95,52394,0
+WLKP.US,D,20250811,000000,22.08,22.4,22,22.32,63964,0
+WLKP.US,D,20250812,000000,21.94,22.0696,21.85,21.93,45463,0
+WLKP.US,D,20250813,000000,21.93,22.04,21.89,21.9,29525,0
+WLKP.US,D,20250814,000000,21.8516,22.025,21.765,21.93,30038,0
+WLKP.US,D,20250815,000000,21.98,22.03,21.8,22,39731,0
+WLKP.US,D,20250818,000000,21.99,22.1,21.8051,21.92,27636,0
+WLKP.US,D,20250819,000000,21.9,22.01,21.82,21.82,23574,0
+WLKP.US,D,20250820,000000,21.8352,22.145,21.78,22.1,32986,0
+WLKP.US,D,20250821,000000,22.0996,22.105,21.96,22.01,19989,0
+WLKP.US,D,20250822,000000,22.11,22.25,22.0911,22.15,24169,0
+WLKP.US,D,20250825,000000,22.24,22.24,22,22.02,25753,0
+WLKP.US,D,20250826,000000,22.03,22.4,21.99,22.32,37735,0
+WLKP.US,D,20250827,000000,22.23,22.4,22.1,22.19,45356,0
+WLKP.US,D,20250828,000000,22.3893,22.413,22.1295,22.22,22812,0
+WLKP.US,D,20250829,000000,22.28,22.3,22.09,22.09,39758,0
+WLKP.US,D,20250902,000000,22.08,22.2225,22.01,22.1,17515,0
+WLKP.US,D,20250903,000000,22.108,22.12,21.9164,21.98,26973,0
+WLKP.US,D,20250904,000000,21.99,22.01,21.77,21.85,64339,0
+WLKP.US,D,20250905,000000,22.0468,22.05,21.76,21.89,20455,0
+WLKP.US,D,20250908,000000,21.84,21.995,21.76,21.97,35203,0
+WLKP.US,D,20250909,000000,21.93,22.01,21.81,21.88,50948,0
+WLKP.US,D,20250910,000000,21.88,21.9899,21.75,21.81,32799,0
+WLKP.US,D,20250911,000000,21.75,21.8858,21.75,21.86,36307,0
+WLKP.US,D,20250912,000000,21.85,21.9429,21.58,21.65,59517,0
+WLKP.US,D,20250915,000000,21.6511,21.8421,21.6511,21.75,29140,0
+WLKP.US,D,20250916,000000,21.9045,21.9045,21.51,21.6,25816,0
+WLKP.US,D,20250917,000000,21.6539,21.7,21.5,21.58,28327,0
+WLKP.US,D,20250918,000000,21.635,21.66,21.3823,21.47,39209,0
+WLKP.US,D,20250919,000000,21.55,21.555,21.0801,21.14,65267,0
+WLKP.US,D,20250922,000000,21.15,21.15,20.96,21.1,55943,0
+WLKP.US,D,20250923,000000,21.14,21.255,21,21.03,44719,0
+WLKP.US,D,20250924,000000,21.06,21.06,20.63,20.7,71713,0
+WLKP.US,D,20250925,000000,20.8742,20.8851,20.65,20.77,41690,0
+WLKP.US,D,20250926,000000,20.81,21.1,20.68,20.95,45394,0
+WLKP.US,D,20250929,000000,20.99,21.4622,20.85,21.26,115034,0
+WLKP.US,D,20250930,000000,21.41,21.42,20.72,20.99,100708,0
+WLKP.US,D,20251001,000000,21.2915,21.2915,20.8317,20.93,48582,0
+WLKP.US,D,20251002,000000,21,21.24,20.8,21.2,52047,0
+WLKP.US,D,20251003,000000,21.2,21.45,21.2,21.41,62044,0
+WLKP.US,D,20251006,000000,21.41,21.42,21.13,21.18,32370,0
+WLKP.US,D,20251007,000000,21.07,21.1227,20.95,20.98,33787,0
+WLKP.US,D,20251008,000000,21.0358,21.2393,20.9201,21.04,38027,0
+WLKP.US,D,20251009,000000,21.1,21.257,21.07,21.08,35515,0
+WLKP.US,D,20251010,000000,21.15,21.15,20.6,20.6,73785,0
+WLKP.US,D,20251013,000000,20.715,20.84,20.61,20.69,34295,0
+WLKP.US,D,20251014,000000,20.63,20.92,20.52,20.65,32992,0
+WLKP.US,D,20251015,000000,20.74,20.75,20.57,20.63,27778,0
+WLKP.US,D,20251016,000000,20.585,20.65,20.25,20.35,46493,0
+WLKP.US,D,20251017,000000,20.35,20.4564,19.92,19.95,69838,0
+WLKP.US,D,20251020,000000,20.22,20.22,19.85,19.87,95095,0
+WLKP.US,D,20251021,000000,19.87,20.0721,19.747,19.95,49874,0
+WLKP.US,D,20251022,000000,19.97,20.284,19.8124,20.06,80383,0
+WLKP.US,D,20251023,000000,20.21,20.21,19.33,19.33,239317,0
+WLKP.US,D,20251024,000000,19.87,19.9882,19.51,19.87,48378,0
+WLKP.US,D,20251027,000000,20,20,19.59,19.63,54650,0
+WLKP.US,D,20251028,000000,19.59,19.61,19.16,19.31,113351,0
+WLKP.US,D,20251029,000000,19.3,19.3588,18.93,18.95,126101,0
+WLKP.US,D,20251030,000000,18.98,19.4315,18.1135,18.95,128243,0
+WLKP.US,D,20251031,000000,18.95,19.4,18.8,18.86,114513,0
+WLKP.US,D,20251103,000000,18.85,18.93,18.39,18.67,189359,0
+WLKP.US,D,20251104,000000,18.745,19.0851,18.5,18.5,133641,0
+WLKP.US,D,20251105,000000,18.7,18.9,18.6,18.66,45336,0
+WLKP.US,D,20251106,000000,18.71,18.99,18.5,18.69,81906,0
+WLKP.US,D,20251107,000000,18.6488,18.8,18.5,18.69,177042,0
+WLKP.US,D,20251110,000000,18.2,18.56,18.19,18.38,134909,0
+WLKP.US,D,20251111,000000,18.485,18.795,18.04,18.15,134097,0
+WLKP.US,D,20251112,000000,18.335,19.15,18.15,19.05,154671,0
+WLKP.US,D,20251113,000000,19,19.15,18.6873,18.78,53957,0
+WLKP.US,D,20251114,000000,18.9122,18.9122,18.5,18.54,70972,0
+WLKP.US,D,20251117,000000,18.5316,18.595,17.92,17.92,131380,0
+WLKP.US,D,20251118,000000,17.98,18.1812,17.75,17.9,79725,0
+WLKP.US,D,20251119,000000,18,18.14,17.89,17.91,47968,0
+WLKP.US,D,20251120,000000,18.09,18.1899,17.86,17.87,71940,0
+WLKP.US,D,20251121,000000,17.915,18.31,17.85,18.2,57625,0
+WLKP.US,D,20251124,000000,18.2811,18.49,18.25,18.45,47312,0
+WLKP.US,D,20251125,000000,18.47,18.9767,18.26,18.72,56630,0
+WLKP.US,D,20251126,000000,18.75,19.255,18.63,19.06,149160,0
+WLKP.US,D,20251128,000000,19.2,19.2,18.9024,18.96,30775,0
+WLKP.US,D,20251201,000000,19.09,19.1899,18.81,18.82,75671,0
+WLKP.US,D,20251202,000000,18.75,19.01,18.75,18.96,50153,0
+WLKP.US,D,20251203,000000,18.85,19.16,18.85,19,41428,0
+WLKP.US,D,20251204,000000,19.04,19.05,18.82,18.93,49228,0
+WLKP.US,D,20251205,000000,19.02,19.18,18.84,19.16,64316,0
+WLKP.US,D,20251208,000000,19.16,19.19,18.92,18.97,52671,0
+WLKP.US,D,20251209,000000,19,19.18,18.88,19.02,34466,0
+WLKP.US,D,20251210,000000,19.12,19.365,18.875,19.32,75515,0
+WLKP.US,D,20251211,000000,19.335,19.7829,19.24,19.73,73756,0
+WLKP.US,D,20251212,000000,19.87,20,19.7001,19.76,38057,0
+WLKP.US,D,20251215,000000,19.76,19.76,19.07,19.21,81200,0
+WLKP.US,D,20251216,000000,19.31,19.5,19.1225,19.25,52886,0
+WLKP.US,D,20251217,000000,19.29,19.32,19.15,19.21,47934,0
+WLKP.US,D,20251218,000000,19.15,19.47,19.1401,19.39,97577,0
+WLKP.US,D,20251219,000000,19.4,19.5524,19.0101,19.1,66534,0
+WLKP.US,D,20251222,000000,19.1,19.5,19,19.1,89680,0
+WLKP.US,D,20251223,000000,19.095,19.3341,18.9005,19.05,74755,0
+WLKP.US,D,20251224,000000,19.045,19.17,18.83,18.88,40871,0
+WLKP.US,D,20251226,000000,18.98,19.08,18.6,18.66,68769,0
+WLKP.US,D,20251229,000000,18.54,18.59,18.33,18.5,105943,0
+WLKP.US,D,20251230,000000,18.48,18.805,18.33,18.62,123253,0
+WLKP.US,D,20251231,000000,18.7011,19.04,18.7011,19,72929,0
+WLKP.US,D,20260102,000000,19.4204,19.4204,18.7501,18.95,32965,0
+WLKP.US,D,20260105,000000,18.98,19.365,18.8165,19.19,40703,0
+WLKP.US,D,20260106,000000,19.21,19.9799,19.21,19.88,83699,0
+WLKP.US,D,20260107,000000,19.9,19.9699,19.595,19.74,36666,0
+WLKP.US,D,20260108,000000,19.75,20.17,19.75,20.11,41351,0
+WLKP.US,D,20260109,000000,20.09,20.4178,20,20.3,29970,0
+WLKP.US,D,20260112,000000,20.2331,20.49,20.11,20.25,84929,0
+WLKP.US,D,20260113,000000,20.44,20.61,20.295,20.33,58163,0
+WLKP.US,D,20260114,000000,20.64,21.05,20.46,20.91,44539,0
+WLKP.US,D,20260115,000000,20.81,21.16,20.6,20.94,27243,0
+WLKP.US,D,20260116,000000,20.81,20.985,20.75,20.85,33360,0
+WLKP.US,D,20260120,000000,20.75,20.9899,20.57,20.83,27376,0
+WLKP.US,D,20260121,000000,20.95,21.21,20.9,21.21,18756,0
+WLKP.US,D,20260122,000000,21.29,21.41,21.2572,21.31,45261,0
+WLKP.US,D,20260123,000000,21.25,21.4181,20.8207,21.09,41782,0
+WLKP.US,D,20260126,000000,21.245,21.29,20.91,21.11,41940,0
+WLKP.US,D,20260127,000000,21.25,21.3625,21.0602,21.18,51054,0
+WLKP.US,D,20260128,000000,21.0258,21.47,21.0258,21.41,38972,0
+WLKP.US,D,20260129,000000,21.41,21.69,21.325,21.68,61981,0
+WLKP.US,D,20260130,000000,21.59,21.64,21.3521,21.46,48313,0
+WLKP.US,D,20260202,000000,21.55,22.0687,21.4794,21.93,79796,0
+WLKP.US,D,20260203,000000,21.93,22.3,21.77,21.86,100473,0
+WLKP.US,D,20260204,000000,21.9899,22.24,21.655,21.8,65454,0
+WLKP.US,D,20260205,000000,21.8,21.8517,21.4,21.61,82012,0
+WLKP.US,D,20260206,000000,20.9719,21.05,20.46,20.68,77987,0
+WLKP.US,D,20260209,000000,20.8302,21.24,20.75,21.22,41926,0
+WLKP.US,D,20260210,000000,21.24,21.4,21.01,21.18,26508,0
+WLKP.US,D,20260211,000000,21.25,21.55,21.14,21.5,88666,0
+WLKP.US,D,20260212,000000,21.6999,21.6999,21.15,21.15,69830,0
+WLKP.US,D,20260213,000000,21.34,21.4,21.11,21.32,23293,0
+WLKP.US,D,20260217,000000,21.0101,21.4,21.0101,21.19,13846,0
+WLKP.US,D,20260218,000000,21.07,21.53,21.07,21.34,38683,0
diff --git a/daily/us/nyse stocks/2/wolf.us.txt b/daily/us/nyse stocks/2/wolf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4cee240a8e0ed1fb0a38339abfc1b05edeed4234
--- /dev/null
+++ b/daily/us/nyse stocks/2/wolf.us.txt	
@@ -0,0 +1,99 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WOLF.US,D,20250929,000000,17.6,22.1,8.05,22.1,24361660,0
+WOLF.US,D,20250930,000000,28.85,34.2799,27.11,28.6,47733789,0
+WOLF.US,D,20251001,000000,28.67,28.67,23,24.83,14015831,0
+WOLF.US,D,20251002,000000,25.0686,26.2,22.01,24.69,8152832,0
+WOLF.US,D,20251003,000000,25.11,27.69,23.69,24.37,5074577,0
+WOLF.US,D,20251006,000000,24.685,26.946,23.2867,26.17,4436691,0
+WOLF.US,D,20251007,000000,25.87,28.21,24.91,26.69,3605323,0
+WOLF.US,D,20251008,000000,26.27,30.88,26.2501,30.36,7393281,0
+WOLF.US,D,20251009,000000,34.22,36.6,32.8,35.42,9476366,0
+WOLF.US,D,20251010,000000,34.21,36.4,31.02,31.1,5024745,0
+WOLF.US,D,20251013,000000,33.52,34.2,28.8,32.57,4787925,0
+WOLF.US,D,20251014,000000,32.055,34.2025,31.01,32.58,3839762,0
+WOLF.US,D,20251015,000000,33.33,33.44,30.53,32.43,2940445,0
+WOLF.US,D,20251016,000000,32.63,34.3999,31.5,32.44,3215684,0
+WOLF.US,D,20251017,000000,32.305,34.9,31,31,3185836,0
+WOLF.US,D,20251020,000000,31.6,31.96,29.6,30,2053509,0
+WOLF.US,D,20251021,000000,30.375,31.24,29.26,30.08,1186004,0
+WOLF.US,D,20251022,000000,30.375,30.775,27.7,29.48,1596785,0
+WOLF.US,D,20251023,000000,29.57,30.15,29.0118,29.59,793927,0
+WOLF.US,D,20251024,000000,29.99,30.05,28.701,29.57,1512649,0
+WOLF.US,D,20251027,000000,29.62,31.9799,29.45,30.89,5555432,0
+WOLF.US,D,20251028,000000,30.53,31.9699,28.53,30.76,2906696,0
+WOLF.US,D,20251029,000000,30.99,31.99,29.5,31.99,3200789,0
+WOLF.US,D,20251030,000000,25.94,27.9,24.6872,26.16,6085316,0
+WOLF.US,D,20251031,000000,26,27.85,25.81,26.32,2356426,0
+WOLF.US,D,20251103,000000,26.5,26.5,23.62,23.76,1786867,0
+WOLF.US,D,20251104,000000,23.1129,23.5,21.16,21.9,2643474,0
+WOLF.US,D,20251105,000000,21.6,21.8,20.1,20.25,1763370,0
+WOLF.US,D,20251106,000000,20.1,20.13,17.55,18.65,3970355,0
+WOLF.US,D,20251107,000000,17.61,18.9499,17,17.95,2895334,0
+WOLF.US,D,20251110,000000,18.61,19.0384,17.32,17.88,1607754,0
+WOLF.US,D,20251111,000000,18,18.24,16.75,17.4,1441845,0
+WOLF.US,D,20251112,000000,17.49,19.81,17.33,19.55,2401264,0
+WOLF.US,D,20251113,000000,19.05,19.2198,17.9,18.19,1574986,0
+WOLF.US,D,20251114,000000,17.14,18.5,17.14,17.48,729051,0
+WOLF.US,D,20251117,000000,17.9,18.65,17.29,18.11,1097904,0
+WOLF.US,D,20251118,000000,18.035,18.7,17.54,17.59,603763,0
+WOLF.US,D,20251119,000000,17.62,18.15,16.8,17.51,918599,0
+WOLF.US,D,20251120,000000,18.12,18.95,17.16,17.34,1264958,0
+WOLF.US,D,20251121,000000,17.08,18.1,16.47,17.18,1366277,0
+WOLF.US,D,20251124,000000,17.6,18.15,16.91,18.06,1416511,0
+WOLF.US,D,20251125,000000,18.14,20.2699,17.47,19.86,2843614,0
+WOLF.US,D,20251126,000000,20.13,21.54,19.71,20.5,1493526,0
+WOLF.US,D,20251128,000000,20.4,20.86,19.91,20.28,420327,0
+WOLF.US,D,20251201,000000,21.8937,23.12,20.5001,22.11,3684990,0
+WOLF.US,D,20251202,000000,21.912,22.3,20.5,21.36,1829032,0
+WOLF.US,D,20251203,000000,21.17,21.88,20.71,21.87,1060428,0
+WOLF.US,D,20251204,000000,21.5828,23.39,21.45,22.75,1203077,0
+WOLF.US,D,20251205,000000,22.13,22.98,21.8,22.07,822794,0
+WOLF.US,D,20251208,000000,22.42,23,21.6,22.91,974021,0
+WOLF.US,D,20251209,000000,22.7,23.59,22.42,22.76,1173868,0
+WOLF.US,D,20251210,000000,22.8,23,20.78,21.13,1716942,0
+WOLF.US,D,20251211,000000,20.21,20.46,19.35,19.86,2485962,0
+WOLF.US,D,20251212,000000,19.48,19.97,18.51,18.56,1129280,0
+WOLF.US,D,20251215,000000,18.65,18.86,17.5,17.74,1091980,0
+WOLF.US,D,20251216,000000,17.41,18.2,17.4,17.85,708513,0
+WOLF.US,D,20251217,000000,18.21,18.489,17.02,17.15,748519,0
+WOLF.US,D,20251218,000000,17.54,18.26,17.2858,17.89,806320,0
+WOLF.US,D,20251219,000000,18,18.95,17.905,18.37,1621758,0
+WOLF.US,D,20251222,000000,18.67,19.15,18.15,18.38,802559,0
+WOLF.US,D,20251223,000000,18.235,18.51,17.908,18.34,538070,0
+WOLF.US,D,20251224,000000,17.91,18.63,17.88,18.43,177454,0
+WOLF.US,D,20251226,000000,18.2,18.39,17.81,17.95,564040,0
+WOLF.US,D,20251229,000000,17.48,17.815,17.19,17.31,569781,0
+WOLF.US,D,20251230,000000,17.35,17.66,17.02,17.12,636205,0
+WOLF.US,D,20251231,000000,17.1,17.58,16.75,17.41,731567,0
+WOLF.US,D,20260102,000000,17.8811,19.2,17.6116,18.93,833904,0
+WOLF.US,D,20260105,000000,18.93,19.45,17.98,17.98,709325,0
+WOLF.US,D,20260106,000000,18.2,19.9799,18.18,19.7,1549989,0
+WOLF.US,D,20260107,000000,19.72,19.935,18.85,19.68,672971,0
+WOLF.US,D,20260108,000000,19.65,19.8078,18.58,18.88,593221,0
+WOLF.US,D,20260109,000000,19.25,19.32,18.51,18.6,638437,0
+WOLF.US,D,20260112,000000,18.38,18.9,18.07,18.42,758571,0
+WOLF.US,D,20260113,000000,18.82,20.2,18.82,19.51,1450889,0
+WOLF.US,D,20260114,000000,19.45,20.6,19.19,19.49,1366917,0
+WOLF.US,D,20260115,000000,19.97,20.88,19.465,19.92,1549339,0
+WOLF.US,D,20260116,000000,20.3,21.0099,19.73,20.35,2128276,0
+WOLF.US,D,20260120,000000,19.5412,22,19.5412,20.5,2306330,0
+WOLF.US,D,20260121,000000,20.49,20.69,18.49,19.48,1971147,0
+WOLF.US,D,20260122,000000,19.28,20.81,18.91,19.18,1568499,0
+WOLF.US,D,20260123,000000,19.4,19.42,17.66,17.96,1217645,0
+WOLF.US,D,20260126,000000,17.95,17.95,16.9267,17.4,1232089,0
+WOLF.US,D,20260127,000000,17.63,18.36,17.2,18,1233549,0
+WOLF.US,D,20260128,000000,18.5,18.69,17.4,17.46,887484,0
+WOLF.US,D,20260129,000000,17.505,17.9099,16.94,17.33,912432,0
+WOLF.US,D,20260130,000000,17.04,17.76,15.53,15.66,3054015,0
+WOLF.US,D,20260202,000000,15.56,16.99,15.45,16.62,1954476,0
+WOLF.US,D,20260203,000000,16.89,17.315,16.05,17,1514195,0
+WOLF.US,D,20260204,000000,16.72,17.78,15.67,17.2,3170514,0
+WOLF.US,D,20260205,000000,13.61,15.92,13.485,15.53,5706322,0
+WOLF.US,D,20260206,000000,15,16.43,14.2433,15.74,2387166,0
+WOLF.US,D,20260209,000000,15.75,16.165,14.85,14.89,2094972,0
+WOLF.US,D,20260210,000000,15,16.3,14.77,15.8,2847437,0
+WOLF.US,D,20260211,000000,16.01,18.25,15.89,18.03,2403115,0
+WOLF.US,D,20260212,000000,17.7,17.8,15.85,16,2281659,0
+WOLF.US,D,20260213,000000,16.14,18.78,16.01,17.74,2009625,0
+WOLF.US,D,20260217,000000,17.0945,20.0961,17.09,19.12,2412893,0
+WOLF.US,D,20260218,000000,19.21,20.49,18.7,19.565,1386652,0
diff --git a/daily/us/nyse stocks/2/wpac.us.txt b/daily/us/nyse stocks/2/wpac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nyse stocks/2/wrb_g.us.txt b/daily/us/nyse stocks/2/wrb_g.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..266c06a441a43bf456d65c7b98db6ea29fb562e5
--- /dev/null
+++ b/daily/us/nyse stocks/2/wrb_g.us.txt	
@@ -0,0 +1,1353 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WRB_G.US,D,20200925,000000,25.16,25.5,25.11,25.46,43536,0
+WRB_G.US,D,20200928,000000,25.49,25.97,25.49,25.93,37558,0
+WRB_G.US,D,20200929,000000,25.92,26.18,25.85,26.12,309462,0
+WRB_G.US,D,20200930,000000,25.95,26.12,25.82,26.05,1310937,0
+WRB_G.US,D,20201001,000000,25.91,25.98,25.85,25.98,73130,0
+WRB_G.US,D,20201002,000000,25.9,26.05,25.85,26.03,32820,0
+WRB_G.US,D,20201005,000000,26.07,26.13,26.04,26.05,21702,0
+WRB_G.US,D,20201006,000000,25.99,26.06,25.99,26.05,65736,0
+WRB_G.US,D,20201007,000000,26.125,26.14,26.06,26.1,16855,0
+WRB_G.US,D,20201008,000000,26.14,26.14,25.96,26.1,15559,0
+WRB_G.US,D,20201009,000000,26.1,26.12,25.96,26.1,8208,0
+WRB_G.US,D,20201012,000000,26.1,26.15,26.08,26.1,7610,0
+WRB_G.US,D,20201013,000000,26.1,26.14,26.09,26.1,13251,0
+WRB_G.US,D,20201014,000000,26.0248,26.06,25.906,26.02,7663,0
+WRB_G.US,D,20201015,000000,25.9452,26.14,25.9452,26.1,21547,0
+WRB_G.US,D,20201016,000000,26.05,26.13,26,26.1,11236,0
+WRB_G.US,D,20201019,000000,26.05,26.05,25.86,25.98,13803,0
+WRB_G.US,D,20201020,000000,26.02,26.05,25.82,26.02,3357,0
+WRB_G.US,D,20201021,000000,25.932,25.97,25.77,25.8,9504,0
+WRB_G.US,D,20201022,000000,25.845,25.94,25.814,25.89,7167,0
+WRB_G.US,D,20201023,000000,26.0199,26.06,25.97,26.06,6157,0
+WRB_G.US,D,20201026,000000,25.792,26.06,25.792,26.02,6570,0
+WRB_G.US,D,20201027,000000,26.0399,26.04,25.965,26.04,5870,0
+WRB_G.US,D,20201028,000000,25.78,25.93,25.65,25.67,18506,0
+WRB_G.US,D,20201029,000000,25.795,25.795,25.63,25.63,12767,0
+WRB_G.US,D,20201030,000000,25.65,25.65,25.56,25.65,19444,0
+WRB_G.US,D,20201102,000000,25.7296,25.77,25.72,25.72,1443,0
+WRB_G.US,D,20201103,000000,25.86,25.86,25.68,25.72,4439,0
+WRB_G.US,D,20201104,000000,25.6,26.06,25.6,25.92,24628,0
+WRB_G.US,D,20201105,000000,26,26.1,26,26.08,19331,0
+WRB_G.US,D,20201106,000000,26.08,26.08,25.87,25.99,8244,0
+WRB_G.US,D,20201109,000000,26.42,26.42,26.01,26.245,8008,0
+WRB_G.US,D,20201110,000000,26.3,26.3,26.07,26.13,8871,0
+WRB_G.US,D,20201111,000000,26.19,26.19,26.03,26.03,2272,0
+WRB_G.US,D,20201112,000000,26.04,26.15,26.04,26.09,3350,0
+WRB_G.US,D,20201113,000000,26.15,26.15,26.06,26.06,3715,0
+WRB_G.US,D,20201116,000000,26.094,26.21,25.92,26.1,15057,0
+WRB_G.US,D,20201117,000000,26.1,26.25,26.1,26.17,11735,0
+WRB_G.US,D,20201118,000000,26.25,26.25,26.1,26.1,7685,0
+WRB_G.US,D,20201119,000000,26.15,26.27,26.11,26.13,5876,0
+WRB_G.US,D,20201120,000000,26.2,26.2,26,26.11,6504,0
+WRB_G.US,D,20201123,000000,26.08,26.31,26.07,26.07,4373,0
+WRB_G.US,D,20201124,000000,26.21,26.26,26.16,26.18,5145,0
+WRB_G.US,D,20201125,000000,26.17,26.19,26.095,26.17,3108,0
+WRB_G.US,D,20201127,000000,26.2,26.2,26.1376,26.18,1269,0
+WRB_G.US,D,20201130,000000,26.1605,26.18,26.06,26.16,6329,0
+WRB_G.US,D,20201201,000000,26.17,26.17,26.03,26.03,4162,0
+WRB_G.US,D,20201202,000000,26.1,26.105,26.06,26.06,1184,0
+WRB_G.US,D,20201203,000000,26.14,26.16,26.14,26.16,6950,0
+WRB_G.US,D,20201204,000000,26.16,26.16,26.12,26.13,4762,0
+WRB_G.US,D,20201207,000000,26.21,26.21,26.06,26.06,3801,0
+WRB_G.US,D,20201208,000000,26.09,26.26,26.09,26.24,4700,0
+WRB_G.US,D,20201209,000000,26.25,26.3,26.14,26.21,6394,0
+WRB_G.US,D,20201210,000000,26.18,26.3599,26.18,26.23,9278,0
+WRB_G.US,D,20201211,000000,26.2,26.23,26.08,26.09,9692,0
+WRB_G.US,D,20201214,000000,26.07,26.07,25.91,25.935,10630,0
+WRB_G.US,D,20201215,000000,26.07,26.14,26.015,26.04,9215,0
+WRB_G.US,D,20201216,000000,26.05,26.19,26,26.02,3692,0
+WRB_G.US,D,20201217,000000,26.1,26.189,26.09,26.09,17505,0
+WRB_G.US,D,20201218,000000,26.228,26.228,26.09,26.13,11035,0
+WRB_G.US,D,20201221,000000,26.2,26.21,26.15,26.19,6776,0
+WRB_G.US,D,20201222,000000,26.19,26.19,26.005,26.04,12557,0
+WRB_G.US,D,20201223,000000,26.19,26.19,25.9549,26.11,4929,0
+WRB_G.US,D,20201224,000000,26.24,26.35,26.1,26.35,6585,0
+WRB_G.US,D,20201228,000000,26.35,26.35,26.23,26.26,6794,0
+WRB_G.US,D,20201229,000000,26.34,26.34,26.23,26.275,2723,0
+WRB_G.US,D,20201230,000000,26.28,26.295,26.185,26.28,4000,0
+WRB_G.US,D,20201231,000000,26.28,26.41,26.27,26.28,42659,0
+WRB_G.US,D,20210104,000000,26.4,26.4,26.4,26.4,752,0
+WRB_G.US,D,20210105,000000,26.4,26.4,26.0856,26.0856,2300,0
+WRB_G.US,D,20210106,000000,26.34,26.34,25.7,25.72,8425,0
+WRB_G.US,D,20210107,000000,25.64,25.84,25.457,25.66,7764,0
+WRB_G.US,D,20210108,000000,25.5391,25.66,25.53,25.66,1744,0
+WRB_G.US,D,20210111,000000,25.65,25.65,25.31,25.33,3372,0
+WRB_G.US,D,20210112,000000,25.29,25.29,25,25.19,17829,0
+WRB_G.US,D,20210113,000000,25.19,25.39,25.19,25.3,6447,0
+WRB_G.US,D,20210114,000000,25.39,25.73,25.39,25.49,7667,0
+WRB_G.US,D,20210115,000000,25.45,25.76,25.45,25.74,4265,0
+WRB_G.US,D,20210119,000000,25.66,25.7,25.66,25.7,1367,0
+WRB_G.US,D,20210120,000000,25.8,25.86,25.73,25.85,3359,0
+WRB_G.US,D,20210121,000000,25.79,25.79,25.62,25.62,5874,0
+WRB_G.US,D,20210122,000000,25.77,25.77,25.65,25.75,2074,0
+WRB_G.US,D,20210125,000000,25.87,25.87,25.62,25.69,4144,0
+WRB_G.US,D,20210126,000000,25.77,25.85,25.7,25.77,3055,0
+WRB_G.US,D,20210127,000000,25.73,25.76,25.57,25.57,10027,0
+WRB_G.US,D,20210128,000000,25.59,25.61,25.57,25.57,2496,0
+WRB_G.US,D,20210129,000000,25.63,25.73,25.5,25.73,42675,0
+WRB_G.US,D,20210201,000000,25.75,25.75,25.5,25.6,5757,0
+WRB_G.US,D,20210202,000000,25.59,25.68,25.59,25.68,2255,0
+WRB_G.US,D,20210203,000000,25.59,25.59,25.35,25.44,5264,0
+WRB_G.US,D,20210204,000000,25.34,25.59,25.33,25.59,4088,0
+WRB_G.US,D,20210205,000000,25.32,25.57,25.32,25.38,3961,0
+WRB_G.US,D,20210208,000000,25.5055,25.53,25.45,25.5,3269,0
+WRB_G.US,D,20210209,000000,25.6284,25.7,25.5354,25.7,1734,0
+WRB_G.US,D,20210210,000000,25.7,25.7,25.58,25.68,4681,0
+WRB_G.US,D,20210211,000000,25.7001,25.7001,25.5,25.5,5123,0
+WRB_G.US,D,20210212,000000,25.4,25.515,25.33,25.33,4321,0
+WRB_G.US,D,20210216,000000,25.21,25.36,25.16,25.18,54536,0
+WRB_G.US,D,20210217,000000,25.18,25.31,25.18,25.21,4476,0
+WRB_G.US,D,20210218,000000,25.18,25.31,25.04,25.31,10786,0
+WRB_G.US,D,20210219,000000,25.12,25.29,25.12,25.27,4582,0
+WRB_G.US,D,20210222,000000,25.1384,25.1696,25.1,25.1,4816,0
+WRB_G.US,D,20210223,000000,25.11,25.27,25.08,25.1578,4850,0
+WRB_G.US,D,20210224,000000,25.05,25.1718,25,25.03,8576,0
+WRB_G.US,D,20210225,000000,24.9,24.99,24.7,24.7,15449,0
+WRB_G.US,D,20210226,000000,24.5699,25.15,24.52,25.15,30939,0
+WRB_G.US,D,20210301,000000,25.2322,25.2322,25.07,25.0712,3268,0
+WRB_G.US,D,20210302,000000,25.14,25.2206,25.04,25.2206,3837,0
+WRB_G.US,D,20210303,000000,25.15,25.27,24.99,25.21,10697,0
+WRB_G.US,D,20210304,000000,25.11,25.27,24.96,25,8306,0
+WRB_G.US,D,20210305,000000,25.08,25.25,25.08,25.22,5422,0
+WRB_G.US,D,20210308,000000,25.22,25.32,25.21,25.22,5273,0
+WRB_G.US,D,20210309,000000,25.29,25.39,25.21,25.21,3788,0
+WRB_G.US,D,20210310,000000,25.32,25.467,25.3,25.35,13308,0
+WRB_G.US,D,20210311,000000,25.378,25.378,25.27,25.28,9436,0
+WRB_G.US,D,20210312,000000,25,25,24.75,24.84,14612,0
+WRB_G.US,D,20210315,000000,24.93,25.3,24.93,25.3,9577,0
+WRB_G.US,D,20210316,000000,25.3,25.32,25.3,25.3,4194,0
+WRB_G.US,D,20210317,000000,25.175,25.175,24.92,24.92,1623,0
+WRB_G.US,D,20210318,000000,24.9,24.93,24.64,24.64,5301,0
+WRB_G.US,D,20210319,000000,24.83,24.86,24.7318,24.83,10667,0
+WRB_G.US,D,20210322,000000,24.95,25.01,24.9,25,5311,0
+WRB_G.US,D,20210323,000000,25.03,25.24,25.03,25.04,3132,0
+WRB_G.US,D,20210324,000000,25.1323,25.28,25.1323,25.28,3906,0
+WRB_G.US,D,20210325,000000,25.18,25.48,25.0918,25.3,14814,0
+WRB_G.US,D,20210326,000000,25.305,25.43,25.235,25.43,8666,0
+WRB_G.US,D,20210329,000000,25.37,25.45,25.3,25.3,27149,0
+WRB_G.US,D,20210330,000000,25.35,25.395,25.25,25.34,6668,0
+WRB_G.US,D,20210331,000000,25.3146,25.47,25.2501,25.47,11089,0
+WRB_G.US,D,20210401,000000,25.52,25.69,25.52,25.69,4612,0
+WRB_G.US,D,20210405,000000,25.4384,25.78,25.4384,25.63,6496,0
+WRB_G.US,D,20210406,000000,25.77,25.96,25.76,25.84,18533,0
+WRB_G.US,D,20210407,000000,25.7848,25.95,25.775,25.84,15587,0
+WRB_G.US,D,20210408,000000,25.7201,25.89,25.7201,25.86,2566,0
+WRB_G.US,D,20210409,000000,25.7501,25.85,25.7,25.7,5747,0
+WRB_G.US,D,20210412,000000,25.73,25.8,25.67,25.67,2906,0
+WRB_G.US,D,20210413,000000,25.77,25.78,25.71,25.71,889,0
+WRB_G.US,D,20210414,000000,25.72,25.8,25.57,25.78,14349,0
+WRB_G.US,D,20210415,000000,25.83,25.86,25.72,25.86,1752,0
+WRB_G.US,D,20210416,000000,25.76,25.86,25.7313,25.86,4422,0
+WRB_G.US,D,20210419,000000,25.81,25.84,25.7847,25.84,4640,0
+WRB_G.US,D,20210420,000000,25.792,25.792,25.792,25.792,872,0
+WRB_G.US,D,20210421,000000,25.86,25.9395,25.76,25.8828,1777,0
+WRB_G.US,D,20210422,000000,25.865,25.865,25.81,25.81,777,0
+WRB_G.US,D,20210423,000000,25.8,25.95,25.8,25.86,6019,0
+WRB_G.US,D,20210426,000000,25.86,26.04,25.86,25.95,3035,0
+WRB_G.US,D,20210427,000000,25.9986,25.9986,25.81,25.81,6419,0
+WRB_G.US,D,20210428,000000,25.8,25.9,25.7521,25.9,4576,0
+WRB_G.US,D,20210429,000000,25.9,25.9,25.66,25.73,4384,0
+WRB_G.US,D,20210430,000000,25.84,25.85,25.21,25.31,225012,0
+WRB_G.US,D,20210503,000000,25.36,25.45,25.34,25.4,25611,0
+WRB_G.US,D,20210504,000000,25.38,25.46,25.25,25.43,54542,0
+WRB_G.US,D,20210505,000000,25.48,25.48,25.36,25.39,3681,0
+WRB_G.US,D,20210506,000000,25.31,25.43,25.2,25.36,14759,0
+WRB_G.US,D,20210507,000000,25.42,25.45,25.41,25.45,3363,0
+WRB_G.US,D,20210510,000000,25.45,25.4899,25.32,25.33,9839,0
+WRB_G.US,D,20210511,000000,25.19,25.25,25.15,25.24,23337,0
+WRB_G.US,D,20210512,000000,25.05,25.13,24.91,25.07,27238,0
+WRB_G.US,D,20210513,000000,25.02,25.18,25.02,25.18,3651,0
+WRB_G.US,D,20210514,000000,25.1,25.23,25.1,25.22,5421,0
+WRB_G.US,D,20210517,000000,25.23,25.24,25.21,25.24,5197,0
+WRB_G.US,D,20210518,000000,25.17,25.2,25.115,25.19,13751,0
+WRB_G.US,D,20210519,000000,25.07,25.29,25.07,25.29,11898,0
+WRB_G.US,D,20210520,000000,25.19,25.38,25.1226,25.38,15260,0
+WRB_G.US,D,20210521,000000,25.3714,25.46,25.21,25.44,3393,0
+WRB_G.US,D,20210524,000000,25.48,25.66,25.48,25.65,22041,0
+WRB_G.US,D,20210525,000000,25.565,25.76,25.56,25.73,4932,0
+WRB_G.US,D,20210526,000000,25.7,25.86,25.68,25.84,12458,0
+WRB_G.US,D,20210527,000000,25.7794,26.01,25.7794,25.88,23777,0
+WRB_G.US,D,20210528,000000,25.94,26.05,25.57,25.61,101703,0
+WRB_G.US,D,20210601,000000,25.69,25.8399,25.63,25.78,18287,0
+WRB_G.US,D,20210602,000000,25.81,25.88,25.785,25.83,11664,0
+WRB_G.US,D,20210603,000000,25.82,25.93,25.8,25.85,7431,0
+WRB_G.US,D,20210604,000000,25.91,26.05,25.85,26.05,27788,0
+WRB_G.US,D,20210607,000000,25.95,26.07,25.95,26.06,4742,0
+WRB_G.US,D,20210608,000000,25.9555,26.06,25.9555,26.06,1026,0
+WRB_G.US,D,20210609,000000,26.0694,26.17,26.0694,26.14,5251,0
+WRB_G.US,D,20210610,000000,26.14,26.25,26.1052,26.23,3941,0
+WRB_G.US,D,20210611,000000,26.1567,26.42,26.13,26.4,12897,0
+WRB_G.US,D,20210614,000000,26.16,26.27,26.09,26.27,13456,0
+WRB_G.US,D,20210615,000000,26.13,26.27,26.12,26.25,6281,0
+WRB_G.US,D,20210616,000000,26.21,26.27,26.18,26.25,6769,0
+WRB_G.US,D,20210617,000000,26.22,26.6,26.0126,26.6,6704,0
+WRB_G.US,D,20210618,000000,26.29,26.56,26.29,26.47,6125,0
+WRB_G.US,D,20210621,000000,26.41,26.44,26.39,26.44,2913,0
+WRB_G.US,D,20210622,000000,26.43,26.67,26.42,26.59,6277,0
+WRB_G.US,D,20210623,000000,26.641,26.69,26.64,26.64,3183,0
+WRB_G.US,D,20210624,000000,26.64,26.82,26.61,26.67,5902,0
+WRB_G.US,D,20210625,000000,26.7084,26.82,26.66,26.815,5210,0
+WRB_G.US,D,20210628,000000,26.82,27.03,26.7999,26.93,15694,0
+WRB_G.US,D,20210629,000000,26.79,26.87,26.765,26.87,5164,0
+WRB_G.US,D,20210630,000000,26.771,26.99,26.67,26.67,75185,0
+WRB_G.US,D,20210701,000000,26.865,26.865,26.77,26.81,3228,0
+WRB_G.US,D,20210702,000000,26.8,27,26.786,26.99,7491,0
+WRB_G.US,D,20210706,000000,26.9175,26.99,26.81,26.99,22758,0
+WRB_G.US,D,20210707,000000,26.89,27.035,26.87,26.8979,16142,0
+WRB_G.US,D,20210708,000000,26.78,26.78,26.78,26.78,711,0
+WRB_G.US,D,20210709,000000,27.03,27.03,26.81,26.81,3431,0
+WRB_G.US,D,20210712,000000,26.9,27,26.87,27,54477,0
+WRB_G.US,D,20210713,000000,26.9873,26.9873,26.82,26.82,8121,0
+WRB_G.US,D,20210714,000000,26.84,26.94,26.73,26.94,5118,0
+WRB_G.US,D,20210715,000000,26.91,26.97,26.87,26.96,5429,0
+WRB_G.US,D,20210716,000000,26.94,26.94,26.84,26.94,2405,0
+WRB_G.US,D,20210719,000000,26.87,26.87,26.76,26.83,2548,0
+WRB_G.US,D,20210720,000000,26.84,26.93,26.84,26.93,1192,0
+WRB_G.US,D,20210721,000000,26.9,26.94,26.8504,26.94,3366,0
+WRB_G.US,D,20210722,000000,26.94,26.97,26.78,26.85,24057,0
+WRB_G.US,D,20210723,000000,26.91,26.91,26.89,26.89,1253,0
+WRB_G.US,D,20210726,000000,26.86,26.95,26.86,26.89,4179,0
+WRB_G.US,D,20210727,000000,26.88,27,26.88,26.99,2465,0
+WRB_G.US,D,20210728,000000,26.8508,26.95,26.845,26.89,7801,0
+WRB_G.US,D,20210729,000000,26.91,27.07,26.91,26.92,65915,0
+WRB_G.US,D,20210730,000000,26.88,27.1,26.88,27.05,344287,0
+WRB_G.US,D,20210802,000000,27.06,27.087,27.01,27.01,32110,0
+WRB_G.US,D,20210803,000000,27.1,27.1465,27,27.1465,1834,0
+WRB_G.US,D,20210804,000000,27.12,27.29,27.12,27.28,15741,0
+WRB_G.US,D,20210805,000000,27.25,27.37,27.22,27.37,12870,0
+WRB_G.US,D,20210806,000000,27.36,27.36,27.28,27.32,4363,0
+WRB_G.US,D,20210809,000000,27.26,27.26,27.12,27.24,3835,0
+WRB_G.US,D,20210810,000000,27,27,26.9,26.99,4995,0
+WRB_G.US,D,20210811,000000,26.88,27,26.88,26.91,28864,0
+WRB_G.US,D,20210812,000000,27,27,26.915,26.93,5793,0
+WRB_G.US,D,20210813,000000,27.15,27.22,27.0863,27.22,2163,0
+WRB_G.US,D,20210816,000000,27.23,27.23,27.23,27.23,1949,0
+WRB_G.US,D,20210817,000000,27.1415,27.22,27.1184,27.22,1274,0
+WRB_G.US,D,20210818,000000,27.17,27.17,27.17,27.17,713,0
+WRB_G.US,D,20210819,000000,26.98,27.09,26.98,27.09,4846,0
+WRB_G.US,D,20210820,000000,27.16,27.17,27.11,27.13,2848,0
+WRB_G.US,D,20210823,000000,27.16,27.16,27.16,27.16,459,0
+WRB_G.US,D,20210824,000000,27.08,27.08,27,27,31612,0
+WRB_G.US,D,20210825,000000,26.95,26.97,26.95,26.96,13180,0
+WRB_G.US,D,20210826,000000,26.87,26.87,26.87,26.87,435,0
+WRB_G.US,D,20210827,000000,26.98,27.2,26.9425,27.2,6202,0
+WRB_G.US,D,20210830,000000,27,27.2,26.99,27,39321,0
+WRB_G.US,D,20210831,000000,27.05,27.1099,26.8,26.8,37870,0
+WRB_G.US,D,20210901,000000,26.84,26.97,26.84,26.97,8513,0
+WRB_G.US,D,20210902,000000,27.0436,27.17,27.01,27.17,2295,0
+WRB_G.US,D,20210903,000000,27.16,27.19,27.04,27.19,1930,0
+WRB_G.US,D,20210908,000000,26.9907,27,26.99,26.9999,4124,0
+WRB_G.US,D,20210909,000000,26.91,27.01,26.91,26.9999,14401,0
+WRB_G.US,D,20210910,000000,27.06,27.06,27.06,27.06,540,0
+WRB_G.US,D,20210913,000000,27,27,26.94,26.94,4944,0
+WRB_G.US,D,20210914,000000,26.68,26.82,26.68,26.82,8310,0
+WRB_G.US,D,20210915,000000,26.86,26.94,26.8,26.8,10362,0
+WRB_G.US,D,20210916,000000,26.94,27.295,26.93,27.27,32586,0
+WRB_G.US,D,20210917,000000,27.17,27.39,27.15,27.25,39549,0
+WRB_G.US,D,20210920,000000,27.046,27.15,27.01,27.15,2165,0
+WRB_G.US,D,20210922,000000,27.34,27.37,27.1,27.15,71831,0
+WRB_G.US,D,20210923,000000,27.15,27.41,26.92,26.92,8869,0
+WRB_G.US,D,20210924,000000,26.76,27.07,26.76,26.89,10604,0
+WRB_G.US,D,20210927,000000,26.9,26.96,26.73,26.9,33197,0
+WRB_G.US,D,20210928,000000,26.77,26.86,26.51,26.74,126750,0
+WRB_G.US,D,20210929,000000,26.97,27.13,26.96,26.98,100296,0
+WRB_G.US,D,20210930,000000,27.06,27.24,26.97,27.12,556635,0
+WRB_G.US,D,20211001,000000,27.1,27.14,27.01,27.02,84779,0
+WRB_G.US,D,20211004,000000,27.01,27.03,26.78,26.8,39432,0
+WRB_G.US,D,20211005,000000,26.85,26.99,26.67,26.67,11085,0
+WRB_G.US,D,20211006,000000,26.65,26.65,26.46,26.6,6754,0
+WRB_G.US,D,20211007,000000,26.7799,26.7799,26.5,26.5,13541,0
+WRB_G.US,D,20211008,000000,26.55,26.55,26.42,26.5,8347,0
+WRB_G.US,D,20211011,000000,26.45,26.55,26.45,26.49,1420,0
+WRB_G.US,D,20211012,000000,26.75,26.78,26.55,26.78,1186,0
+WRB_G.US,D,20211013,000000,26.9,27.04,26.9,27.019,9077,0
+WRB_G.US,D,20211014,000000,27.05,27.19,27.01,27.15,12188,0
+WRB_G.US,D,20211015,000000,27.05,27.1285,26.9,27,8705,0
+WRB_G.US,D,20211018,000000,26.95,26.96,26.83,26.94,2316,0
+WRB_G.US,D,20211019,000000,26.86,26.96,26.83,26.86,19614,0
+WRB_G.US,D,20211020,000000,26.9302,27.1,26.89,26.98,7535,0
+WRB_G.US,D,20211021,000000,26.95,26.95,26.92,26.93,4858,0
+WRB_G.US,D,20211022,000000,27.07,27.07,26.85,26.87,11960,0
+WRB_G.US,D,20211025,000000,26.8427,26.9999,26.8427,26.91,13570,0
+WRB_G.US,D,20211026,000000,27.05,27.05,26.93,26.97,7490,0
+WRB_G.US,D,20211027,000000,26.98,27.09,26.9,27.03,4519,0
+WRB_G.US,D,20211028,000000,26.98,27.08,26.94,26.94,17887,0
+WRB_G.US,D,20211029,000000,26.93,27.14,26.9,27.09,10113,0
+WRB_G.US,D,20211101,000000,27,27.17,27,27.05,17940,0
+WRB_G.US,D,20211102,000000,27.14,27.15,27.04,27.04,8665,0
+WRB_G.US,D,20211103,000000,27.04,27.17,27.04,27.14,12173,0
+WRB_G.US,D,20211104,000000,27.18,27.27,27.14,27.19,6424,0
+WRB_G.US,D,20211105,000000,27.25,27.26,27.18,27.25,11352,0
+WRB_G.US,D,20211108,000000,27.25,27.28,27.18,27.28,904,0
+WRB_G.US,D,20211109,000000,27.28,27.31,27.19,27.23,7189,0
+WRB_G.US,D,20211110,000000,27.12,27.12,26.8,26.95,25751,0
+WRB_G.US,D,20211111,000000,26.81,26.82,26.67,26.69,2751,0
+WRB_G.US,D,20211112,000000,26.7336,26.7638,26.65,26.66,1785,0
+WRB_G.US,D,20211115,000000,26.76,26.76,26.53,26.53,5672,0
+WRB_G.US,D,20211116,000000,26.87,26.87,26.42,26.42,28337,0
+WRB_G.US,D,20211117,000000,26.41,26.7,26.41,26.52,3427,0
+WRB_G.US,D,20211118,000000,26.63,26.63,26.4122,26.43,5680,0
+WRB_G.US,D,20211119,000000,26.49,26.5,26.45,26.45,10280,0
+WRB_G.US,D,20211122,000000,26.57,26.57,26.24,26.24,10943,0
+WRB_G.US,D,20211123,000000,26.16,26.24,26.13,26.14,16231,0
+WRB_G.US,D,20211124,000000,26.1,26.3,26.1,26.21,5432,0
+WRB_G.US,D,20211126,000000,26.01,26.12,25.98,26.02,4614,0
+WRB_G.US,D,20211129,000000,26.1233,26.35,26.1233,26.13,2226,0
+WRB_G.US,D,20211130,000000,26.11,26.11,25.91,25.91,53070,0
+WRB_G.US,D,20211201,000000,26.06,26.17,26.04,26.04,6743,0
+WRB_G.US,D,20211202,000000,26.215,26.24,26.13,26.21,12859,0
+WRB_G.US,D,20211203,000000,26.2,26.32,26.15,26.24,4963,0
+WRB_G.US,D,20211206,000000,26.26,26.27,26.22,26.22,1752,0
+WRB_G.US,D,20211207,000000,26.4566,26.5,26.34,26.34,2385,0
+WRB_G.US,D,20211208,000000,26.35,26.3642,26.24,26.33,5194,0
+WRB_G.US,D,20211209,000000,26.33,26.4,26.3,26.31,3121,0
+WRB_G.US,D,20211210,000000,26.3492,26.3492,26.11,26.11,3157,0
+WRB_G.US,D,20211213,000000,26.12,26.2,26.11,26.15,1373,0
+WRB_G.US,D,20211214,000000,25.88,25.99,25.75,25.82,15989,0
+WRB_G.US,D,20211216,000000,25.981,26.19,25.87,26.03,4904,0
+WRB_G.US,D,20211217,000000,25.96,26.16,25.96,26.03,5062,0
+WRB_G.US,D,20211220,000000,26.03,26.08,25.97,25.99,5033,0
+WRB_G.US,D,20211221,000000,26.122,26.122,26.08,26.08,2930,0
+WRB_G.US,D,20211222,000000,26.1007,26.2,26.1007,26.14,821,0
+WRB_G.US,D,20211223,000000,26.25,26.33,26.12,26.12,2206,0
+WRB_G.US,D,20211227,000000,26.196,26.196,26.13,26.13,2289,0
+WRB_G.US,D,20211228,000000,26.21,26.2568,26.14,26.14,1309,0
+WRB_G.US,D,20211229,000000,26.13,26.1601,26.13,26.16,8504,0
+WRB_G.US,D,20211230,000000,26.1977,26.32,26.1977,26.26,4114,0
+WRB_G.US,D,20211231,000000,26.32,26.4927,26.26,26.49,16153,0
+WRB_G.US,D,20220103,000000,26.45,26.45,26.2101,26.325,3347,0
+WRB_G.US,D,20220104,000000,26.3,26.3,25.97,25.97,4094,0
+WRB_G.US,D,20220105,000000,25.97,25.97,25.68,25.68,13571,0
+WRB_G.US,D,20220106,000000,25.6,25.79,25.6,25.79,7578,0
+WRB_G.US,D,20220107,000000,25.71,25.8172,25.65,25.79,2230,0
+WRB_G.US,D,20220110,000000,25.71,25.89,25.71,25.89,12456,0
+WRB_G.US,D,20220111,000000,25.73,26.01,25.73,25.98,3518,0
+WRB_G.US,D,20220112,000000,26.01,26.01,25.89,26,1428,0
+WRB_G.US,D,20220113,000000,25.89,26.09,25.89,25.9,2501,0
+WRB_G.US,D,20220114,000000,26,26,25.85,25.85,1416,0
+WRB_G.US,D,20220118,000000,25.76,25.81,25.62,25.62,4596,0
+WRB_G.US,D,20220119,000000,25.57,25.64,25.56,25.59,3740,0
+WRB_G.US,D,20220120,000000,25.68,25.723,25.59,25.6,6542,0
+WRB_G.US,D,20220121,000000,25.6,25.62,25.521,25.521,2293,0
+WRB_G.US,D,20220124,000000,25.36,25.42,25.24,25.35,8930,0
+WRB_G.US,D,20220125,000000,25.27,25.3437,25.26,25.3437,3130,0
+WRB_G.US,D,20220126,000000,25.415,25.415,25.05,25.06,6746,0
+WRB_G.US,D,20220127,000000,25.03,25.03,24.55,24.55,7720,0
+WRB_G.US,D,20220128,000000,24.45,24.58,23.97,24.41,11024,0
+WRB_G.US,D,20220131,000000,24.395,24.6,24.35,24.6,6603,0
+WRB_G.US,D,20220201,000000,24.57,24.66,24.52,24.62,5154,0
+WRB_G.US,D,20220202,000000,24.7,24.73,24.32,24.32,10007,0
+WRB_G.US,D,20220203,000000,24.09,24.09,23.8901,23.94,8184,0
+WRB_G.US,D,20220204,000000,23.82,23.86,23.56,23.67,12608,0
+WRB_G.US,D,20220207,000000,23.61,23.74,23.4871,23.52,4176,0
+WRB_G.US,D,20220208,000000,23.43,23.515,22.87,22.88,8242,0
+WRB_G.US,D,20220209,000000,23.19,23.19,22.65,22.85,6257,0
+WRB_G.US,D,20220210,000000,22.58,22.58,21.82,22.04,16496,0
+WRB_G.US,D,20220211,000000,21.86,22.13,21.63,21.9,19367,0
+WRB_G.US,D,20220214,000000,21.82,21.85,21.46,21.83,12927,0
+WRB_G.US,D,20220215,000000,21.99,22.12,21.8,21.85,16394,0
+WRB_G.US,D,20220216,000000,21.86,22,21.8,21.9531,4754,0
+WRB_G.US,D,20220217,000000,21.95,22.35,21.94,22.11,9871,0
+WRB_G.US,D,20220218,000000,22.09,22.17,21.92,22.15,5618,0
+WRB_G.US,D,20220222,000000,22.18,22.25,22,22.25,8529,0
+WRB_G.US,D,20220223,000000,22.3,22.38,22.26,22.38,9464,0
+WRB_G.US,D,20220224,000000,22.25,22.56,22.07,22.24,105675,0
+WRB_G.US,D,20220225,000000,22.24,22.5458,22.19,22.51,8089,0
+WRB_G.US,D,20220228,000000,22.365,22.99,22.365,22.76,11448,0
+WRB_G.US,D,20220301,000000,22.74,22.9484,22.69,22.69,5429,0
+WRB_G.US,D,20220302,000000,22.69,22.73,22.595,22.67,16438,0
+WRB_G.US,D,20220303,000000,22.83,22.83,22.61,22.63,6468,0
+WRB_G.US,D,20220304,000000,22.56,22.63,22.44,22.48,13045,0
+WRB_G.US,D,20220307,000000,22.47,22.47,22.15,22.19,17080,0
+WRB_G.US,D,20220308,000000,22.165,22.2053,22.01,22.08,8787,0
+WRB_G.US,D,20220309,000000,22.23,22.25,22.16,22.23,5108,0
+WRB_G.US,D,20220310,000000,22.13,22.158,22.03,22.13,8977,0
+WRB_G.US,D,20220311,000000,22.1431,22.15,21.83,21.83,10752,0
+WRB_G.US,D,20220314,000000,21.64,21.64,20.93,21.01,18454,0
+WRB_G.US,D,20220315,000000,20.96,21.095,20.96,21.02,1796,0
+WRB_G.US,D,20220316,000000,21.225,21.4,21.12,21.21,3697,0
+WRB_G.US,D,20220317,000000,21.4175,21.6695,21.16,21.37,7082,0
+WRB_G.US,D,20220318,000000,21.5,21.7299,21.43,21.47,8529,0
+WRB_G.US,D,20220321,000000,21.666,21.67,21.37,21.39,9218,0
+WRB_G.US,D,20220322,000000,21.37,21.38,21.22,21.26,17919,0
+WRB_G.US,D,20220323,000000,21.32,21.33,21.23,21.23,10302,0
+WRB_G.US,D,20220324,000000,21.35,21.44,21.24,21.24,12853,0
+WRB_G.US,D,20220325,000000,21.2,21.2,20.76,20.955,9920,0
+WRB_G.US,D,20220328,000000,21.06,21.1,20.74,20.77,1922,0
+WRB_G.US,D,20220329,000000,21.045,21.1,20.91,21.08,11992,0
+WRB_G.US,D,20220330,000000,21.33,21.3568,21.065,21.08,3996,0
+WRB_G.US,D,20220331,000000,21.19,21.5285,21.02,21.26,184334,0
+WRB_G.US,D,20220401,000000,21.25,21.33,21.135,21.26,9213,0
+WRB_G.US,D,20220404,000000,21.22,21.33,21.22,21.33,6259,0
+WRB_G.US,D,20220405,000000,21.23,21.23,20.9,20.93,10690,0
+WRB_G.US,D,20220406,000000,20.8,20.96,20.65,20.7,7826,0
+WRB_G.US,D,20220407,000000,20.69,20.93,20.69,20.91,7970,0
+WRB_G.US,D,20220408,000000,20.6501,20.75,20.65,20.75,2638,0
+WRB_G.US,D,20220411,000000,20.29,20.35,20.03,20.03,8688,0
+WRB_G.US,D,20220412,000000,20.15,20.268,19.92,19.92,2902,0
+WRB_G.US,D,20220413,000000,20.1432,20.1432,19.94,19.94,3725,0
+WRB_G.US,D,20220414,000000,19.94,19.94,19.75,19.9,5363,0
+WRB_G.US,D,20220418,000000,19.7332,19.85,19.69,19.69,4980,0
+WRB_G.US,D,20220419,000000,19.36,19.71,19.33,19.38,8819,0
+WRB_G.US,D,20220420,000000,19.55,19.555,19.41,19.53,3819,0
+WRB_G.US,D,20220421,000000,19.52,19.58,19.16,19.17,18484,0
+WRB_G.US,D,20220422,000000,19.3898,19.3898,18.96,18.96,3248,0
+WRB_G.US,D,20220425,000000,18.93,19.25,18.93,19.25,1600,0
+WRB_G.US,D,20220426,000000,19.0387,19.2901,19.02,19.02,2073,0
+WRB_G.US,D,20220427,000000,19.03,19.14,18.55,18.56,13232,0
+WRB_G.US,D,20220428,000000,18.5661,18.85,18.47,18.8484,9267,0
+WRB_G.US,D,20220429,000000,18.815,18.84,18.745,18.83,4673,0
+WRB_G.US,D,20220502,000000,18.48,18.6,18.1583,18.27,18045,0
+WRB_G.US,D,20220503,000000,18.3,18.5237,18.1436,18.29,6211,0
+WRB_G.US,D,20220504,000000,18.29,18.7543,18.18,18.74,9073,0
+WRB_G.US,D,20220505,000000,18.3,18.51,18.3,18.3,5551,0
+WRB_G.US,D,20220506,000000,18.27,18.27,17.95,18.0008,13532,0
+WRB_G.US,D,20220509,000000,18.1,18.16,17.915,18.09,13305,0
+WRB_G.US,D,20220510,000000,18.16,18.275,18.0028,18.09,14002,0
+WRB_G.US,D,20220511,000000,18.07,18.23,18.0175,18.23,13293,0
+WRB_G.US,D,20220512,000000,18.23,18.42,18.0701,18.14,3832,0
+WRB_G.US,D,20220513,000000,18.21,18.39,18.21,18.22,3298,0
+WRB_G.US,D,20220516,000000,18.36,18.46,18.31,18.39,4892,0
+WRB_G.US,D,20220517,000000,18.62,18.64,18.2,18.2,6681,0
+WRB_G.US,D,20220518,000000,18.246,18.415,17.9,18.06,5783,0
+WRB_G.US,D,20220519,000000,18.06,18.46,18.06,18.1816,4346,0
+WRB_G.US,D,20220520,000000,18.17,18.4266,18.09,18.09,5980,0
+WRB_G.US,D,20220523,000000,18.09,18.25,17.97,17.97,5226,0
+WRB_G.US,D,20220524,000000,18,18.24,17.9615,18.09,10368,0
+WRB_G.US,D,20220525,000000,18.18,18.65,18.18,18.65,10141,0
+WRB_G.US,D,20220526,000000,18.72,19.18,18.72,19.18,19511,0
+WRB_G.US,D,20220527,000000,19.27,19.86,19.18,19.85,4083,0
+WRB_G.US,D,20220531,000000,19.575,19.89,19.575,19.86,37051,0
+WRB_G.US,D,20220601,000000,19.99,19.99,19.4201,19.91,4549,0
+WRB_G.US,D,20220602,000000,19.92,19.92,19.7,19.77,3938,0
+WRB_G.US,D,20220603,000000,19.48,19.77,19.48,19.66,4665,0
+WRB_G.US,D,20220606,000000,19.59,19.59,19.59,19.59,877,0
+WRB_G.US,D,20220607,000000,19.6,19.74,19.58,19.7399,3244,0
+WRB_G.US,D,20220608,000000,19.5901,19.65,19.5901,19.6,1650,0
+WRB_G.US,D,20220609,000000,19.5757,19.62,19.41,19.41,3584,0
+WRB_G.US,D,20220610,000000,19.25,19.25,18.91,18.97,10201,0
+WRB_G.US,D,20220613,000000,18.75,18.75,18.17,18.43,21144,0
+WRB_G.US,D,20220614,000000,18.22,18.75,17.86,18.01,21447,0
+WRB_G.US,D,20220615,000000,18.4653,18.48,18.1401,18.15,3324,0
+WRB_G.US,D,20220616,000000,18.01,18.68,17.82,17.82,5366,0
+WRB_G.US,D,20220617,000000,18.3,18.31,18.0101,18.0101,1321,0
+WRB_G.US,D,20220621,000000,18.2561,18.2561,18.0601,18.07,2560,0
+WRB_G.US,D,20220622,000000,18.06,18.4204,18.0101,18.12,1908,0
+WRB_G.US,D,20220623,000000,18.478,18.57,18.1001,18.1001,10091,0
+WRB_G.US,D,20220624,000000,18.4899,18.4899,18.21,18.38,11773,0
+WRB_G.US,D,20220627,000000,18.45,18.4648,18.16,18.25,8828,0
+WRB_G.US,D,20220628,000000,18.4856,18.54,18.11,18.2001,5980,0
+WRB_G.US,D,20220629,000000,18.2,18.32,18.1064,18.1064,4945,0
+WRB_G.US,D,20220630,000000,18.1001,18.3,17.3,17.59,60428,0
+WRB_G.US,D,20220701,000000,17.68,17.85,17.4501,17.85,8633,0
+WRB_G.US,D,20220705,000000,17.75,17.995,17.6601,17.87,14262,0
+WRB_G.US,D,20220706,000000,17.9,18.07,17.79,17.8,5967,0
+WRB_G.US,D,20220707,000000,17.91,18.04,17.9,18.02,5262,0
+WRB_G.US,D,20220708,000000,18,18.13,18,18.13,2565,0
+WRB_G.US,D,20220711,000000,18.17,18.3,18.11,18.3,12936,0
+WRB_G.US,D,20220712,000000,18.4,18.53,18.33,18.44,7492,0
+WRB_G.US,D,20220713,000000,18.34,18.51,18.33,18.4883,6948,0
+WRB_G.US,D,20220714,000000,18.43,18.53,18.285,18.53,13652,0
+WRB_G.US,D,20220715,000000,18.65,18.97,18.65,18.9404,16780,0
+WRB_G.US,D,20220718,000000,18.96,19.0498,18.93,19.03,3130,0
+WRB_G.US,D,20220719,000000,19.0269,19.0337,18.945,18.945,970,0
+WRB_G.US,D,20220720,000000,19.09,19.16,19.09,19.15,3029,0
+WRB_G.US,D,20220721,000000,19.2244,19.2244,19.21,19.21,668,0
+WRB_G.US,D,20220722,000000,19.4,19.4,19.39,19.39,791,0
+WRB_G.US,D,20220725,000000,19.39,19.43,19.33,19.33,1805,0
+WRB_G.US,D,20220726,000000,19.42,19.42,19.1925,19.1925,892,0
+WRB_G.US,D,20220727,000000,19.44,19.44,19.3,19.3,547,0
+WRB_G.US,D,20220728,000000,19.49,19.75,19.33,19.75,4687,0
+WRB_G.US,D,20220729,000000,19.86,20.19,19.86,20.14,4068,0
+WRB_G.US,D,20220801,000000,20.14,20.35,20.0801,20.31,5211,0
+WRB_G.US,D,20220802,000000,20.2999,20.87,20.29,20.48,10905,0
+WRB_G.US,D,20220803,000000,20.7,21.02,20.5771,20.9,9989,0
+WRB_G.US,D,20220804,000000,20.98,21.25,20.94,21.25,10134,0
+WRB_G.US,D,20220805,000000,21.2,21.2,20.7,20.7,21400,0
+WRB_G.US,D,20220808,000000,20.8101,20.94,20.69,20.81,5813,0
+WRB_G.US,D,20220809,000000,20.76,20.77,20.32,20.322,3614,0
+WRB_G.US,D,20220810,000000,20.36,20.41,20.3301,20.346,2515,0
+WRB_G.US,D,20220811,000000,20.51,20.56,20.2734,20.44,3602,0
+WRB_G.US,D,20220812,000000,20.5,20.73,20.5,20.73,15869,0
+WRB_G.US,D,20220815,000000,20.6777,20.86,20.61,20.61,1902,0
+WRB_G.US,D,20220816,000000,20.7808,20.7808,20.7808,20.7808,707,0
+WRB_G.US,D,20220817,000000,20.72,20.72,20.35,20.35,3894,0
+WRB_G.US,D,20220818,000000,20.3,20.495,20.2401,20.39,4889,0
+WRB_G.US,D,20220819,000000,20.03,20.1382,19.92,20,4013,0
+WRB_G.US,D,20220822,000000,19.6715,19.68,19.6715,19.68,1897,0
+WRB_G.US,D,20220823,000000,19.59,19.59,18.4751,19.16,27341,0
+WRB_G.US,D,20220824,000000,18.98,19.27,18.88,19.09,6495,0
+WRB_G.US,D,20220825,000000,19.1,19.25,19.1,19.25,1042,0
+WRB_G.US,D,20220826,000000,19.4127,19.4127,19.1006,19.1799,11024,0
+WRB_G.US,D,20220829,000000,19.33,19.33,19.2,19.225,3143,0
+WRB_G.US,D,20220830,000000,19.32,19.32,19.015,19.015,4281,0
+WRB_G.US,D,20220831,000000,19.07,19.07,18.64,18.64,6085,0
+WRB_G.US,D,20220901,000000,18.65,18.68,18.5581,18.5585,1447,0
+WRB_G.US,D,20220902,000000,18.71,18.71,18.39,18.39,9543,0
+WRB_G.US,D,20220906,000000,18.418,18.418,18.01,18.03,6751,0
+WRB_G.US,D,20220907,000000,18.3843,18.3843,18.01,18.01,7095,0
+WRB_G.US,D,20220908,000000,18.165,18.165,17.8,17.83,15742,0
+WRB_G.US,D,20220909,000000,18.2,18.2,17.91,17.95,7248,0
+WRB_G.US,D,20220912,000000,18.42,18.4599,18.02,18.02,7686,0
+WRB_G.US,D,20220913,000000,17.86,18.1256,17.75,18.05,11038,0
+WRB_G.US,D,20220914,000000,17.7,17.87,17.7,17.76,6202,0
+WRB_G.US,D,20220915,000000,17.9183,17.9183,17.68,17.72,4854,0
+WRB_G.US,D,20220916,000000,17.58,17.74,17.56,17.61,6451,0
+WRB_G.US,D,20220919,000000,17.55,17.7099,17.53,17.6655,4414,0
+WRB_G.US,D,20220920,000000,17.52,17.52,17.33,17.38,10256,0
+WRB_G.US,D,20220921,000000,17.51,17.65,17.41,17.41,6185,0
+WRB_G.US,D,20220922,000000,17.5,17.5,17.15,17.15,9162,0
+WRB_G.US,D,20220923,000000,17.2,17.22,17,17.05,35795,0
+WRB_G.US,D,20220926,000000,17.09,17.18,16.82,17.05,16046,0
+WRB_G.US,D,20220927,000000,17.18,17.18,16.89,17.08,19509,0
+WRB_G.US,D,20220928,000000,16.9501,17.39,16.9501,17.28,20114,0
+WRB_G.US,D,20220929,000000,17.15,17.15,16.77,16.93,43743,0
+WRB_G.US,D,20220930,000000,16.91,17.29,16.86,16.99,184413,0
+WRB_G.US,D,20221003,000000,17.1543,17.2699,17.1543,17.2,10428,0
+WRB_G.US,D,20221004,000000,17.34,17.6,17.32,17.41,12550,0
+WRB_G.US,D,20221005,000000,17.39,17.39,16.9828,17.25,9263,0
+WRB_G.US,D,20221006,000000,17.25,17.29,17.11,17.155,12324,0
+WRB_G.US,D,20221007,000000,17.09,17.11,16.98,17.05,12307,0
+WRB_G.US,D,20221010,000000,17.13,17.13,16.9,16.917,4216,0
+WRB_G.US,D,20221011,000000,16.97,17,16.72,16.81,8678,0
+WRB_G.US,D,20221012,000000,16.73,16.8,16.62,16.72,8246,0
+WRB_G.US,D,20221013,000000,16.55,16.68,16.39,16.44,4988,0
+WRB_G.US,D,20221014,000000,16.42,16.65,16.35,16.44,3226,0
+WRB_G.US,D,20221017,000000,16.65,16.65,16.38,16.5,1603,0
+WRB_G.US,D,20221018,000000,16.68,16.7,16.52,16.67,9443,0
+WRB_G.US,D,20221019,000000,16.5,16.58,16.43,16.45,7363,0
+WRB_G.US,D,20221020,000000,16.43,16.43,16.2,16.2,17710,0
+WRB_G.US,D,20221021,000000,16.0853,16.13,16.0686,16.1299,3994,0
+WRB_G.US,D,20221024,000000,16.16,16.19,16.01,16.11,6452,0
+WRB_G.US,D,20221025,000000,16.3459,16.47,16.2,16.32,5886,0
+WRB_G.US,D,20221026,000000,16.42,16.67,16.42,16.5,11357,0
+WRB_G.US,D,20221027,000000,16.66,16.69,16.52,16.68,21862,0
+WRB_G.US,D,20221028,000000,16.68,16.75,16.68,16.74,7076,0
+WRB_G.US,D,20221031,000000,16.56,16.79,16.47,16.61,50223,0
+WRB_G.US,D,20221101,000000,16.65,16.82,16.4,16.43,11921,0
+WRB_G.US,D,20221102,000000,16.46,16.61,16.35,16.54,11251,0
+WRB_G.US,D,20221103,000000,16.41,16.41,16.24,16.3,10664,0
+WRB_G.US,D,20221104,000000,16.35,16.35,16.24,16.25,7800,0
+WRB_G.US,D,20221107,000000,16.325,16.39,16.2639,16.29,6443,0
+WRB_G.US,D,20221108,000000,16.44,16.73,16.4,16.73,7549,0
+WRB_G.US,D,20221109,000000,16.73,16.73,16.39,16.71,5732,0
+WRB_G.US,D,20221110,000000,16.9,17.46,16.9,17.46,6712,0
+WRB_G.US,D,20221111,000000,17.69,17.7,17.64,17.6699,1795,0
+WRB_G.US,D,20221114,000000,17.56,17.56,17.43,17.44,3413,0
+WRB_G.US,D,20221115,000000,18.01,18.01,17.7715,17.97,4837,0
+WRB_G.US,D,20221116,000000,17.93,17.96,17.7101,17.91,8636,0
+WRB_G.US,D,20221117,000000,17.95,18.5221,17.9,18.34,182872,0
+WRB_G.US,D,20221118,000000,18.47,18.9,18.4699,18.82,116775,0
+WRB_G.US,D,20221121,000000,18.94,19.4,18.9399,19.2,147187,0
+WRB_G.US,D,20221122,000000,19.33,19.47,19.1,19.12,64520,0
+WRB_G.US,D,20221123,000000,19.2,19.36,19.2,19.25,16913,0
+WRB_G.US,D,20221125,000000,19.3,19.46,19.3,19.38,21730,0
+WRB_G.US,D,20221128,000000,19.47,19.76,19.44,19.52,48819,0
+WRB_G.US,D,20221129,000000,19.52,19.59,19.35,19.5,81287,0
+WRB_G.US,D,20221130,000000,19.5,20.15,19.35,19.92,271608,0
+WRB_G.US,D,20221201,000000,20.1,20.1,19.77,19.77,27260,0
+WRB_G.US,D,20221202,000000,19.6,20.02,19.6,19.84,19267,0
+WRB_G.US,D,20221205,000000,19.84,19.97,19.51,19.53,33059,0
+WRB_G.US,D,20221206,000000,19.62,19.7,19.33,19.48,29485,0
+WRB_G.US,D,20221207,000000,19.6,19.73,19.53,19.59,22601,0
+WRB_G.US,D,20221208,000000,19.7,19.83,19.55,19.55,19029,0
+WRB_G.US,D,20221209,000000,19.51,19.57,19.31,19.32,14453,0
+WRB_G.US,D,20221212,000000,19.43,19.43,19.12,19.22,48123,0
+WRB_G.US,D,20221213,000000,19.41,19.7,19.39,19.52,42874,0
+WRB_G.US,D,20221214,000000,19.25,19.42,19.13,19.13,18684,0
+WRB_G.US,D,20221215,000000,19.05,19.1899,18.92,19.07,30837,0
+WRB_G.US,D,20221216,000000,19.07,19.13,18.86,19.04,8558,0
+WRB_G.US,D,20221219,000000,18.99,19.0986,18.86,19.03,8532,0
+WRB_G.US,D,20221220,000000,18.98,19.18,18.87,19.04,22612,0
+WRB_G.US,D,20221221,000000,19.18,19.25,18.9501,19.12,12555,0
+WRB_G.US,D,20221222,000000,19.18,19.18,18.85,18.92,24972,0
+WRB_G.US,D,20221223,000000,18.95,19.08,18.91,18.95,11290,0
+WRB_G.US,D,20221227,000000,18.88,18.994,18.64,18.75,29281,0
+WRB_G.US,D,20221228,000000,18.8,18.82,18.64,18.64,45084,0
+WRB_G.US,D,20221229,000000,18.76,18.85,18.525,18.63,10610,0
+WRB_G.US,D,20221230,000000,18.63,18.65,18.36,18.52,20675,0
+WRB_G.US,D,20230103,000000,18.83,18.87,18.6001,18.65,9991,0
+WRB_G.US,D,20230104,000000,18.85,19.01,18.85,18.98,6870,0
+WRB_G.US,D,20230105,000000,18.93,19.4,18.93,19.17,17180,0
+WRB_G.US,D,20230106,000000,19.44,19.9,19.35,19.56,10508,0
+WRB_G.US,D,20230109,000000,19.66,19.9229,19.43,19.49,10024,0
+WRB_G.US,D,20230110,000000,19.51,19.7405,19.34,19.55,8652,0
+WRB_G.US,D,20230111,000000,19.7,19.74,19.485,19.6,277459,0
+WRB_G.US,D,20230112,000000,19.8,19.8,19.54,19.54,121696,0
+WRB_G.US,D,20230113,000000,19.54,19.7,19.54,19.62,30408,0
+WRB_G.US,D,20230117,000000,19.68,19.85,19.65,19.78,17397,0
+WRB_G.US,D,20230118,000000,20.05,20.23,19.86,19.86,34474,0
+WRB_G.US,D,20230119,000000,19.86,19.97,19.74,19.97,5740,0
+WRB_G.US,D,20230120,000000,20.07,20.07,19.88,19.96,8449,0
+WRB_G.US,D,20230123,000000,20.05,20.19,19.94,19.94,28928,0
+WRB_G.US,D,20230124,000000,20,20.1,19.92,19.93,16328,0
+WRB_G.US,D,20230125,000000,19.88,20.03,19.88,19.89,55042,0
+WRB_G.US,D,20230126,000000,20.04,20.1107,19.8801,19.93,25122,0
+WRB_G.US,D,20230127,000000,19.98,20.1174,19.9421,19.9421,2414,0
+WRB_G.US,D,20230130,000000,19.98,20.18,19.95,19.97,22600,0
+WRB_G.US,D,20230131,000000,20.1,20.26,19.92,19.92,16313,0
+WRB_G.US,D,20230201,000000,20.03,20.25,19.9,20,38542,0
+WRB_G.US,D,20230202,000000,20.18,20.2672,20.075,20.11,16934,0
+WRB_G.US,D,20230203,000000,19.98,20.0459,19.84,19.9,10189,0
+WRB_G.US,D,20230206,000000,19.78,19.82,19.57,19.78,14785,0
+WRB_G.US,D,20230207,000000,19.75,19.75,19.54,19.68,13996,0
+WRB_G.US,D,20230208,000000,19.68,19.68,19.5501,19.65,26681,0
+WRB_G.US,D,20230209,000000,19.78,19.78,19.53,19.5467,13628,0
+WRB_G.US,D,20230210,000000,19.56,19.56,19.25,19.29,35799,0
+WRB_G.US,D,20230213,000000,19.28,19.42,19.1501,19.4,6118,0
+WRB_G.US,D,20230214,000000,19.4,19.45,19.36,19.37,16290,0
+WRB_G.US,D,20230215,000000,19.38,19.43,19.37,19.42,12974,0
+WRB_G.US,D,20230216,000000,19.36,19.36,19.1901,19.28,5002,0
+WRB_G.US,D,20230217,000000,19.19,19.315,19.0101,19.315,7960,0
+WRB_G.US,D,20230221,000000,19.2,19.23,18.78,18.81,77156,0
+WRB_G.US,D,20230222,000000,18.95,19.23,18.94,19.1,15298,0
+WRB_G.US,D,20230223,000000,19.22,19.39,19.12,19.29,7739,0
+WRB_G.US,D,20230224,000000,19.19,19.2725,19.11,19.13,6521,0
+WRB_G.US,D,20230227,000000,19.3,19.32,19.13,19.15,3609,0
+WRB_G.US,D,20230228,000000,19.28,19.45,19.23,19.45,31975,0
+WRB_G.US,D,20230301,000000,19.45,19.45,19.24,19.36,6516,0
+WRB_G.US,D,20230302,000000,19.24,19.31,19.02,19.31,9795,0
+WRB_G.US,D,20230303,000000,19.31,19.48,19.31,19.48,110281,0
+WRB_G.US,D,20230306,000000,19.56,19.68,19.43,19.61,19599,0
+WRB_G.US,D,20230307,000000,19.66,19.66,19.24,19.3,19771,0
+WRB_G.US,D,20230308,000000,19.38,19.47,19.31,19.37,8320,0
+WRB_G.US,D,20230309,000000,19.39,19.53,19.01,19.18,12345,0
+WRB_G.US,D,20230310,000000,19.23,19.23,18.66,18.98,17575,0
+WRB_G.US,D,20230313,000000,18.77,18.77,17.98,18.4,23792,0
+WRB_G.US,D,20230314,000000,18.35,19.39,18.2,18.64,13849,0
+WRB_G.US,D,20230315,000000,18.54,18.62,17.92,18.35,7726,0
+WRB_G.US,D,20230316,000000,18.41,19.25,18.25,19.1801,15802,0
+WRB_G.US,D,20230317,000000,19.15,19.15,18.46,18.58,17516,0
+WRB_G.US,D,20230320,000000,18.72,19.1883,18.21,18.37,10504,0
+WRB_G.US,D,20230321,000000,18.55,18.58,18.29,18.48,13953,0
+WRB_G.US,D,20230322,000000,18.5,18.65,18.35,18.53,9503,0
+WRB_G.US,D,20230323,000000,18.61,18.72,18.29,18.29,22704,0
+WRB_G.US,D,20230324,000000,18.47,18.5,18.24,18.29,28271,0
+WRB_G.US,D,20230327,000000,18.44,18.92,18.44,18.56,40934,0
+WRB_G.US,D,20230328,000000,18.56,18.85,18.56,18.69,42336,0
+WRB_G.US,D,20230329,000000,18.7,19.22,18.7,19.01,15923,0
+WRB_G.US,D,20230330,000000,19.14,19.54,19.14,19.33,51852,0
+WRB_G.US,D,20230331,000000,19.38,19.395,19.12,19.37,320362,0
+WRB_G.US,D,20230403,000000,19.33,19.33,19.05,19.12,25116,0
+WRB_G.US,D,20230404,000000,19.12,19.13,18.825,19.1,24947,0
+WRB_G.US,D,20230405,000000,19.05,19.09,18.77,18.91,13825,0
+WRB_G.US,D,20230406,000000,18.97,19.13,18.9001,18.95,14588,0
+WRB_G.US,D,20230410,000000,18.95,19.0662,18.85,18.89,13507,0
+WRB_G.US,D,20230411,000000,19.04,19.16,18.94,18.96,19993,0
+WRB_G.US,D,20230412,000000,19.11,19.2,18.91,18.98,11867,0
+WRB_G.US,D,20230413,000000,19.21,19.21,19.115,19.13,4227,0
+WRB_G.US,D,20230414,000000,19.19,19.27,19.17,19.17,8973,0
+WRB_G.US,D,20230417,000000,19.19,19.45,19.19,19.27,9842,0
+WRB_G.US,D,20230418,000000,19.41,19.42,19.37,19.41,6845,0
+WRB_G.US,D,20230419,000000,19.41,19.41,19.25,19.31,4830,0
+WRB_G.US,D,20230420,000000,19.35,19.35,19.2001,19.24,7632,0
+WRB_G.US,D,20230421,000000,19.07,19.53,19.05,19.31,14809,0
+WRB_G.US,D,20230424,000000,19.42,19.55,19.42,19.45,12452,0
+WRB_G.US,D,20230425,000000,19.44,19.5671,19.38,19.38,3402,0
+WRB_G.US,D,20230426,000000,19.48,19.61,19.36,19.42,11425,0
+WRB_G.US,D,20230427,000000,19.45,19.6,19.45,19.48,5651,0
+WRB_G.US,D,20230428,000000,19.48,19.93,19.35,19.77,37671,0
+WRB_G.US,D,20230501,000000,19.68,19.89,19.39,19.45,15594,0
+WRB_G.US,D,20230502,000000,19.57,19.57,19.15,19.19,9207,0
+WRB_G.US,D,20230503,000000,19.27,19.39,19.05,19.05,8303,0
+WRB_G.US,D,20230504,000000,19.16,19.31,18.64,18.66,19513,0
+WRB_G.US,D,20230505,000000,18.8,19.09,18.8,18.88,7407,0
+WRB_G.US,D,20230508,000000,18.85,19.105,18.85,18.99,3015,0
+WRB_G.US,D,20230509,000000,18.86,18.97,18.71,18.97,10052,0
+WRB_G.US,D,20230510,000000,19.07,19.33,19.07,19.16,18554,0
+WRB_G.US,D,20230511,000000,19.01,19.02,18.82,18.82,1783,0
+WRB_G.US,D,20230512,000000,18.9708,19.015,18.9,18.97,8210,0
+WRB_G.US,D,20230515,000000,18.93,18.94,18.74,18.87,10565,0
+WRB_G.US,D,20230516,000000,18.9,18.9,18.4101,18.53,23431,0
+WRB_G.US,D,20230517,000000,18.57,18.98,18.4847,18.88,15041,0
+WRB_G.US,D,20230518,000000,18.84,18.91,18.63,18.86,5272,0
+WRB_G.US,D,20230519,000000,18.97,18.97,18.5901,18.6701,4216,0
+WRB_G.US,D,20230522,000000,18.66,18.78,18.53,18.53,8491,0
+WRB_G.US,D,20230523,000000,18.78,18.78,18.55,18.62,17153,0
+WRB_G.US,D,20230524,000000,18.7,18.83,18.26,18.62,21121,0
+WRB_G.US,D,20230525,000000,18.59,18.7432,18.52,18.61,5159,0
+WRB_G.US,D,20230526,000000,18.63,18.84,18.6101,18.65,2411,0
+WRB_G.US,D,20230530,000000,18.98,19.095,18.77,18.83,3241,0
+WRB_G.US,D,20230531,000000,19.06,19.49,19.008,19.37,42152,0
+WRB_G.US,D,20230601,000000,19.36,19.7,19.36,19.54,8386,0
+WRB_G.US,D,20230602,000000,19.61,20.11,19.46,20.08,42217,0
+WRB_G.US,D,20230605,000000,19.98,20.2699,19.9,20.12,18794,0
+WRB_G.US,D,20230606,000000,20.09,20.43,20.09,20.19,15330,0
+WRB_G.US,D,20230607,000000,20.37,20.37,20.1,20.27,12519,0
+WRB_G.US,D,20230608,000000,20.27,20.3188,20.15,20.15,6826,0
+WRB_G.US,D,20230609,000000,20.25,20.25,20,20,11152,0
+WRB_G.US,D,20230612,000000,20.08,20.08,19.77,19.91,9301,0
+WRB_G.US,D,20230613,000000,20.06,20.1499,19.87,19.98,8274,0
+WRB_G.US,D,20230614,000000,19.68,19.75,19.48,19.56,11445,0
+WRB_G.US,D,20230615,000000,19.52,19.89,19.52,19.57,3645,0
+WRB_G.US,D,20230616,000000,19.65,19.8,19.61,19.63,6579,0
+WRB_G.US,D,20230620,000000,19.63,19.72,19.47,19.47,6891,0
+WRB_G.US,D,20230621,000000,19.46,19.79,19.33,19.58,27169,0
+WRB_G.US,D,20230622,000000,19.58,19.65,19.488,19.52,16138,0
+WRB_G.US,D,20230623,000000,19.58,19.58,19.42,19.49,3288,0
+WRB_G.US,D,20230626,000000,19.62,19.86,19.58,19.63,6475,0
+WRB_G.US,D,20230627,000000,19.78,19.88,19.77,19.77,2912,0
+WRB_G.US,D,20230628,000000,19.88,19.89,19.47,19.51,11607,0
+WRB_G.US,D,20230629,000000,19.75,19.75,19.46,19.54,3360,0
+WRB_G.US,D,20230630,000000,19.76,20.11,19.59,19.79,40041,0
+WRB_G.US,D,20230703,000000,20.12,20.3225,19.86,20.19,13140,0
+WRB_G.US,D,20230705,000000,20.18,20.3,20.03,20.03,9172,0
+WRB_G.US,D,20230706,000000,19.82,19.82,19.6,19.66,11214,0
+WRB_G.US,D,20230707,000000,19.58,19.86,19.58,19.7083,2963,0
+WRB_G.US,D,20230710,000000,19.93,19.93,19.7,19.75,3227,0
+WRB_G.US,D,20230711,000000,19.87,19.87,19.61,19.61,8889,0
+WRB_G.US,D,20230712,000000,19.88,20,19.67,19.77,11216,0
+WRB_G.US,D,20230713,000000,19.94,19.94,19.79,19.93,4882,0
+WRB_G.US,D,20230714,000000,20.03,20.03,19.64,19.64,2918,0
+WRB_G.US,D,20230717,000000,19.79,19.82,19.5,19.5766,8530,0
+WRB_G.US,D,20230718,000000,19.67,19.7499,19.56,19.56,3222,0
+WRB_G.US,D,20230719,000000,19.69,19.87,19.69,19.74,5736,0
+WRB_G.US,D,20230720,000000,19.74,19.8,19.665,19.8,4337,0
+WRB_G.US,D,20230721,000000,19.94,19.94,19.77,19.85,2582,0
+WRB_G.US,D,20230724,000000,19.91,19.91,19.62,19.62,11229,0
+WRB_G.US,D,20230725,000000,19.7,19.7,19.5822,19.63,2849,0
+WRB_G.US,D,20230726,000000,19.77,19.84,19.68,19.69,8318,0
+WRB_G.US,D,20230727,000000,19.89,19.94,19.63,19.63,7372,0
+WRB_G.US,D,20230728,000000,19.78,19.78,19.6001,19.61,2225,0
+WRB_G.US,D,20230731,000000,19.75,19.98,19.7,19.98,14173,0
+WRB_G.US,D,20230801,000000,19.87,19.92,19.53,19.69,5343,0
+WRB_G.US,D,20230802,000000,19.5,19.55,19.3,19.42,11433,0
+WRB_G.US,D,20230803,000000,19.34,19.3795,19.17,19.17,13719,0
+WRB_G.US,D,20230804,000000,19.32,19.55,19.3,19.3,2195,0
+WRB_G.US,D,20230807,000000,19.42,19.42,19.32,19.32,649,0
+WRB_G.US,D,20230808,000000,19.32,19.42,19.32,19.33,2590,0
+WRB_G.US,D,20230809,000000,19.42,19.42,19.25,19.25,2237,0
+WRB_G.US,D,20230810,000000,19.375,19.38,19.2101,19.2101,2651,0
+WRB_G.US,D,20230811,000000,19.19,19.39,19.17,19.27,2014,0
+WRB_G.US,D,20230814,000000,19.28,19.29,19.2789,19.29,1797,0
+WRB_G.US,D,20230815,000000,19.37,19.37,19.09,19.11,14266,0
+WRB_G.US,D,20230816,000000,19.06,19.17,18.98,19,11170,0
+WRB_G.US,D,20230817,000000,19.24,19.24,18.8,19.03,13249,0
+WRB_G.US,D,20230818,000000,18.76,18.93,18.71,18.92,10128,0
+WRB_G.US,D,20230821,000000,18.84,18.89,18.63,18.65,10254,0
+WRB_G.US,D,20230822,000000,18.78,18.81,18.65,18.8,14608,0
+WRB_G.US,D,20230823,000000,18.75,19.08,18.75,19.07,3835,0
+WRB_G.US,D,20230824,000000,19.13,19.13,18.83,18.83,2815,0
+WRB_G.US,D,20230825,000000,18.87,19.02,18.73,18.92,2780,0
+WRB_G.US,D,20230828,000000,18.94,19.0915,18.94,18.98,2173,0
+WRB_G.US,D,20230829,000000,19.06,19.19,18.89,19.14,6145,0
+WRB_G.US,D,20230830,000000,19.24,19.24,19.1017,19.1017,6186,0
+WRB_G.US,D,20230831,000000,19.1,19.5,19.1,19.3,25357,0
+WRB_G.US,D,20230901,000000,19.3,19.3,19.21,19.27,3343,0
+WRB_G.US,D,20230905,000000,19.175,19.19,19.05,19.05,2246,0
+WRB_G.US,D,20230906,000000,19.2,19.24,18.95,19.24,8222,0
+WRB_G.US,D,20230907,000000,19.06,19.1874,19.06,19.1874,4943,0
+WRB_G.US,D,20230908,000000,19.29,19.29,19.12,19.18,3992,0
+WRB_G.US,D,20230911,000000,19.23,19.23,18.98,18.98,1174,0
+WRB_G.US,D,20230912,000000,18.94,19.0346,18.7814,18.9,3114,0
+WRB_G.US,D,20230913,000000,18.85,19,18.81,19,9823,0
+WRB_G.US,D,20230914,000000,18.89,18.95,18.86,18.89,3227,0
+WRB_G.US,D,20230915,000000,18.8018,18.94,18.8018,18.94,6619,0
+WRB_G.US,D,20230918,000000,18.94,19.15,18.88,19.1499,5778,0
+WRB_G.US,D,20230919,000000,19.0374,19.29,18.88,19.28,10021,0
+WRB_G.US,D,20230920,000000,19.26,19.41,19.19,19.2,6667,0
+WRB_G.US,D,20230921,000000,18.95,18.95,18.76,18.81,12770,0
+WRB_G.US,D,20230922,000000,18.9,19,18.9,18.95,1840,0
+WRB_G.US,D,20230925,000000,18.77,18.84,18.77,18.83,2392,0
+WRB_G.US,D,20230926,000000,18.8,18.82,18.6005,18.64,10380,0
+WRB_G.US,D,20230927,000000,18.8,19,18.56,18.79,10713,0
+WRB_G.US,D,20230928,000000,18.7,18.8059,18.57,18.63,43782,0
+WRB_G.US,D,20230929,000000,18.79,18.88,18.69,18.77,30381,0
+WRB_G.US,D,20231002,000000,18.64,18.71,18.44,18.56,16099,0
+WRB_G.US,D,20231003,000000,18.38,18.38,17.91,18.01,19933,0
+WRB_G.US,D,20231004,000000,18.25,18.32,18.035,18.11,9868,0
+WRB_G.US,D,20231005,000000,18.1,18.15,18,18.08,19968,0
+WRB_G.US,D,20231006,000000,17.76,18.13,17.76,18.05,10790,0
+WRB_G.US,D,20231009,000000,18.12,18.3,17.97,18.3,7073,0
+WRB_G.US,D,20231010,000000,18.25,18.44,18.1118,18.34,10327,0
+WRB_G.US,D,20231011,000000,18.37,18.53,17.93,18.52,12076,0
+WRB_G.US,D,20231012,000000,18.44,18.45,18.2,18.2,13975,0
+WRB_G.US,D,20231013,000000,18.38,18.38,18.13,18.17,8809,0
+WRB_G.US,D,20231016,000000,18.17,18.3499,17.99,18.14,14602,0
+WRB_G.US,D,20231017,000000,18.03,18.2987,17.78,17.78,30578,0
+WRB_G.US,D,20231018,000000,17.69,17.7799,17.47,17.52,37521,0
+WRB_G.US,D,20231019,000000,17.54,17.6699,17.33,17.35,21605,0
+WRB_G.US,D,20231020,000000,17.35,17.61,17.24,17.42,8567,0
+WRB_G.US,D,20231023,000000,17.32,17.58,17.32,17.47,6450,0
+WRB_G.US,D,20231024,000000,17.7,17.94,17.7,17.83,11576,0
+WRB_G.US,D,20231025,000000,17.65,17.7549,17.55,17.61,25187,0
+WRB_G.US,D,20231026,000000,17.61,17.8099,17.5301,17.7,3012,0
+WRB_G.US,D,20231027,000000,17.685,17.7899,17.58,17.58,4259,0
+WRB_G.US,D,20231030,000000,17.6,17.6,17.4215,17.4701,3784,0
+WRB_G.US,D,20231031,000000,17.6,17.91,17.6,17.89,17223,0
+WRB_G.US,D,20231101,000000,17.97,18.31,17.83,18.19,12501,0
+WRB_G.US,D,20231102,000000,18.44,18.99,18.44,18.92,12878,0
+WRB_G.US,D,20231103,000000,19.05,19.29,18.94,19.16,7863,0
+WRB_G.US,D,20231106,000000,19.07,19.19,19.03,19.13,8427,0
+WRB_G.US,D,20231107,000000,19.11,19.14,19.04,19.075,3707,0
+WRB_G.US,D,20231108,000000,19.14,19.28,19.13,19.19,8827,0
+WRB_G.US,D,20231109,000000,19.25,19.26,18.91,18.95,8679,0
+WRB_G.US,D,20231110,000000,19,19.17,18.93,19.09,9609,0
+WRB_G.US,D,20231113,000000,19.03,19.28,18.98,19.28,8301,0
+WRB_G.US,D,20231114,000000,19.64,19.84,19.64,19.78,12394,0
+WRB_G.US,D,20231115,000000,19.78,19.82,19.5901,19.77,5591,0
+WRB_G.US,D,20231116,000000,19.8,19.9,19.74,19.82,3247,0
+WRB_G.US,D,20231117,000000,19.79,19.97,19.7744,19.78,5611,0
+WRB_G.US,D,20231120,000000,19.94,19.94,19.82,19.82,1842,0
+WRB_G.US,D,20231121,000000,19.93,19.93,19.68,19.68,4245,0
+WRB_G.US,D,20231122,000000,19.73,19.75,19.33,19.45,16824,0
+WRB_G.US,D,20231124,000000,19.54,19.61,19.25,19.48,2279,0
+WRB_G.US,D,20231127,000000,19.6384,19.6399,19.5,19.5,2560,0
+WRB_G.US,D,20231128,000000,19.63,19.76,19.63,19.64,1719,0
+WRB_G.US,D,20231129,000000,19.98,19.9979,19.9,19.93,6871,0
+WRB_G.US,D,20231130,000000,19.92,20.1,19.8807,19.99,21839,0
+WRB_G.US,D,20231201,000000,19.88,20.17,19.88,20.17,1091,0
+WRB_G.US,D,20231204,000000,20.05,20.21,20.05,20.14,12026,0
+WRB_G.US,D,20231205,000000,20.2,20.33,20.2,20.2303,7762,0
+WRB_G.US,D,20231206,000000,20.1863,20.52,20.1863,20.38,15662,0
+WRB_G.US,D,20231207,000000,20.32,20.6,20.32,20.51,1877,0
+WRB_G.US,D,20231208,000000,20.5,20.57,20.39,20.49,3425,0
+WRB_G.US,D,20231211,000000,20.5,20.59,20.34,20.5,9235,0
+WRB_G.US,D,20231212,000000,20.38,20.67,20.32,20.38,9781,0
+WRB_G.US,D,20231213,000000,20.3,21.03,20.3,20.94,8624,0
+WRB_G.US,D,20231214,000000,20.91,21.26,20.88,21.11,6007,0
+WRB_G.US,D,20231215,000000,21.16,21.19,20.98,21.11,6386,0
+WRB_G.US,D,20231218,000000,21.1,21.2,20.95,21.07,11949,0
+WRB_G.US,D,20231219,000000,21.01,21.43,21.01,21.37,15019,0
+WRB_G.US,D,20231220,000000,21.43,21.61,21.41,21.41,16131,0
+WRB_G.US,D,20231221,000000,21.41,21.6591,21.39,21.48,8586,0
+WRB_G.US,D,20231222,000000,21.63,21.65,21.3613,21.4,8167,0
+WRB_G.US,D,20231226,000000,21.63,21.6301,21.61,21.62,3011,0
+WRB_G.US,D,20231227,000000,21.4201,21.85,21.4201,21.76,16555,0
+WRB_G.US,D,20231228,000000,21.71,21.887,21.64,21.68,12260,0
+WRB_G.US,D,20231229,000000,21.7,22.29,21.64,21.87,49368,0
+WRB_G.US,D,20240102,000000,21.76,21.79,21.68,21.72,10694,0
+WRB_G.US,D,20240103,000000,21.5,21.8,21.47,21.66,7443,0
+WRB_G.US,D,20240104,000000,21.54,21.79,21.54,21.59,8221,0
+WRB_G.US,D,20240105,000000,21.53,21.65,21.53,21.56,6177,0
+WRB_G.US,D,20240108,000000,21.56,21.8,21.56,21.68,3392,0
+WRB_G.US,D,20240109,000000,21.72,21.83,21.5,21.7,7080,0
+WRB_G.US,D,20240110,000000,21.88,21.88,21.6201,21.77,5552,0
+WRB_G.US,D,20240111,000000,21.77,21.83,21.5,21.77,6752,0
+WRB_G.US,D,20240112,000000,21.74,21.78,21.71,21.76,2001,0
+WRB_G.US,D,20240116,000000,21.66,21.74,21.53,21.54,6049,0
+WRB_G.US,D,20240117,000000,21.4,21.43,21.12,21.14,23950,0
+WRB_G.US,D,20240118,000000,21.2,21.2,20.96,21,11934,0
+WRB_G.US,D,20240119,000000,20.9999,21.13,20.91,20.91,1977,0
+WRB_G.US,D,20240122,000000,21.2,21.2,21.06,21.06,1778,0
+WRB_G.US,D,20240123,000000,21.1505,21.21,21.11,21.11,3439,0
+WRB_G.US,D,20240124,000000,21.31,21.31,20.9501,21.18,3709,0
+WRB_G.US,D,20240125,000000,21.3797,21.5,21.3797,21.45,5379,0
+WRB_G.US,D,20240126,000000,21.52,21.52,21.2863,21.42,3823,0
+WRB_G.US,D,20240129,000000,21.52,21.52,21.33,21.47,4039,0
+WRB_G.US,D,20240130,000000,21.47,21.525,21.47,21.5,6744,0
+WRB_G.US,D,20240131,000000,21.49,21.52,21.43,21.52,2946,0
+WRB_G.US,D,20240201,000000,21.66,21.72,21.545,21.545,4807,0
+WRB_G.US,D,20240202,000000,21.38,21.78,21.38,21.65,3769,0
+WRB_G.US,D,20240205,000000,21.6,21.6,21.28,21.28,8496,0
+WRB_G.US,D,20240206,000000,21.39,21.39,21.24,21.32,5196,0
+WRB_G.US,D,20240207,000000,21.43,21.46,21.34,21.43,1655,0
+WRB_G.US,D,20240208,000000,21.34,21.7,21.32,21.64,9240,0
+WRB_G.US,D,20240209,000000,21.69,21.7,21.3,21.7,6219,0
+WRB_G.US,D,20240212,000000,21.73,21.905,21.73,21.84,2369,0
+WRB_G.US,D,20240213,000000,21.59,21.67,21.5101,21.59,7944,0
+WRB_G.US,D,20240214,000000,21.6,21.7,21.49,21.5,2812,0
+WRB_G.US,D,20240215,000000,21.66,21.74,21.65,21.65,1463,0
+WRB_G.US,D,20240216,000000,21.72,21.72,21.4885,21.63,1410,0
+WRB_G.US,D,20240220,000000,21.6,21.62,21.5711,21.5711,1210,0
+WRB_G.US,D,20240221,000000,21.57,21.85,21.57,21.74,90455,0
+WRB_G.US,D,20240222,000000,21.84,21.93,21.65,21.74,92471,0
+WRB_G.US,D,20240223,000000,21.9,22.14,21.8301,21.96,40306,0
+WRB_G.US,D,20240226,000000,21.9,21.99,21.83,21.99,6587,0
+WRB_G.US,D,20240227,000000,22.05,22.05,21.7301,21.7301,2074,0
+WRB_G.US,D,20240228,000000,21.78,21.98,21.78,21.96,9392,0
+WRB_G.US,D,20240229,000000,22.01,22.13,21.825,21.86,13005,0
+WRB_G.US,D,20240301,000000,21.93,21.93,21.66,21.67,1658,0
+WRB_G.US,D,20240304,000000,21.68,21.75,21.47,21.64,3723,0
+WRB_G.US,D,20240305,000000,21.64,21.64,21.4401,21.4401,2422,0
+WRB_G.US,D,20240306,000000,21.64,21.86,21.64,21.81,7447,0
+WRB_G.US,D,20240307,000000,21.96,22.0299,21.81,21.88,8163,0
+WRB_G.US,D,20240308,000000,21.93,22.04,21.88,21.99,7908,0
+WRB_G.US,D,20240311,000000,22.04,22.04,21.83,21.83,7874,0
+WRB_G.US,D,20240312,000000,21.7901,21.83,21.78,21.81,7500,0
+WRB_G.US,D,20240313,000000,21.81,21.98,21.81,21.96,13401,0
+WRB_G.US,D,20240314,000000,21.69,21.69,21.36,21.36,7357,0
+WRB_G.US,D,20240315,000000,21.49,21.49,20.91,20.93,36190,0
+WRB_G.US,D,20240318,000000,21.06,21.06,20.66,20.66,13208,0
+WRB_G.US,D,20240319,000000,20.66,20.81,20.6,20.65,11636,0
+WRB_G.US,D,20240320,000000,20.75,20.76,20.51,20.52,11960,0
+WRB_G.US,D,20240321,000000,20.615,20.98,20.615,20.73,25157,0
+WRB_G.US,D,20240322,000000,20.87,21.03,20.84,20.9,25740,0
+WRB_G.US,D,20240325,000000,20.93,21.1,20.8,21.03,47849,0
+WRB_G.US,D,20240326,000000,20.92,20.92,20.4,20.47,19947,0
+WRB_G.US,D,20240327,000000,20.59,20.6,20.22,20.37,25992,0
+WRB_G.US,D,20240328,000000,20.33,20.72,19.92,20.13,230142,0
+WRB_G.US,D,20240401,000000,20.23,20.34,19.94,20.29,11708,0
+WRB_G.US,D,20240402,000000,20.08,20.1,19.93,20.09,8565,0
+WRB_G.US,D,20240403,000000,19.96,20.13,19.93,19.99,8216,0
+WRB_G.US,D,20240404,000000,20.1,20.16,19.94,20.02,9430,0
+WRB_G.US,D,20240405,000000,19.95,20.075,19.95,20.075,2681,0
+WRB_G.US,D,20240408,000000,20.07,20.1375,19.9,19.975,1370,0
+WRB_G.US,D,20240409,000000,20,20.11,19.97,20.11,4118,0
+WRB_G.US,D,20240410,000000,19.83,19.88,19.5,19.61,8616,0
+WRB_G.US,D,20240411,000000,19.44,19.48,19.32,19.32,6202,0
+WRB_G.US,D,20240412,000000,19.4,19.4,19.07,19.15,1838,0
+WRB_G.US,D,20240415,000000,19.23,19.23,18.3,18.3,12978,0
+WRB_G.US,D,20240416,000000,18.29,18.51,18.1301,18.41,4483,0
+WRB_G.US,D,20240417,000000,18.62,18.78,18.3011,18.63,9770,0
+WRB_G.US,D,20240418,000000,18.7,18.7,18.38,18.44,8954,0
+WRB_G.US,D,20240419,000000,18.44,18.61,18.44,18.48,2415,0
+WRB_G.US,D,20240422,000000,18.62,18.81,18.62,18.78,7038,0
+WRB_G.US,D,20240423,000000,18.86,19.18,18.78,19.18,5002,0
+WRB_G.US,D,20240424,000000,19.18,19.21,19.07,19.21,2690,0
+WRB_G.US,D,20240425,000000,19,19,18.67,18.79,4298,0
+WRB_G.US,D,20240426,000000,18.95,19.03,18.74,18.96,5627,0
+WRB_G.US,D,20240429,000000,18.93,19.14,18.9,19.1,8174,0
+WRB_G.US,D,20240430,000000,19.07,19.07,18.7,18.73,4210,0
+WRB_G.US,D,20240501,000000,18.64,18.82,18.64,18.81,5969,0
+WRB_G.US,D,20240502,000000,18.94,18.95,18.94,18.95,763,0
+WRB_G.US,D,20240503,000000,19.11,19.22,18.7228,19.22,3856,0
+WRB_G.US,D,20240506,000000,19.22,19.48,19.22,19.48,8910,0
+WRB_G.US,D,20240507,000000,19.55,19.63,19.39,19.39,9101,0
+WRB_G.US,D,20240508,000000,19.3135,19.43,19.04,19.13,7915,0
+WRB_G.US,D,20240509,000000,19.14,19.23,19.05,19.17,4290,0
+WRB_G.US,D,20240510,000000,19.18,19.18,18.87,19.01,3532,0
+WRB_G.US,D,20240513,000000,19.1,19.1728,19.06,19.15,1452,0
+WRB_G.US,D,20240514,000000,19.07,19.135,18.84,19.06,3812,0
+WRB_G.US,D,20240515,000000,19.21,19.21,19.06,19.18,8952,0
+WRB_G.US,D,20240516,000000,19.18,19.2777,18.97,19.06,5041,0
+WRB_G.US,D,20240517,000000,18.97,19,18.9,18.99,2015,0
+WRB_G.US,D,20240520,000000,18.92,18.94,18.85,18.94,3923,0
+WRB_G.US,D,20240521,000000,18.94,19.03,18.84,18.94,10990,0
+WRB_G.US,D,20240522,000000,18.84,19.05,18.84,18.89,3916,0
+WRB_G.US,D,20240523,000000,18.9,18.9,18.51,18.64,12002,0
+WRB_G.US,D,20240524,000000,18.72,18.83,18.71,18.71,3187,0
+WRB_G.US,D,20240528,000000,18.74,18.74,18.61,18.63,5898,0
+WRB_G.US,D,20240529,000000,18.3401,18.36,18.3,18.35,3702,0
+WRB_G.US,D,20240530,000000,18.42,18.55,18.42,18.54,2517,0
+WRB_G.US,D,20240531,000000,18.67,18.778,18.54,18.61,7421,0
+WRB_G.US,D,20240603,000000,18.69,18.83,18.69,18.83,2170,0
+WRB_G.US,D,20240604,000000,18.78,19.04,18.78,19.04,3793,0
+WRB_G.US,D,20240605,000000,19.02,19.02,18.85,18.94,4242,0
+WRB_G.US,D,20240606,000000,18.9,18.9,18.7723,18.87,4490,0
+WRB_G.US,D,20240607,000000,18.85,18.8939,18.5701,18.87,2991,0
+WRB_G.US,D,20240610,000000,18.69,18.71,18.63,18.71,2513,0
+WRB_G.US,D,20240611,000000,18.7,18.7,18.5337,18.66,2000,0
+WRB_G.US,D,20240612,000000,18.84,19.04,18.83,19.01,16627,0
+WRB_G.US,D,20240613,000000,18.97,19.19,18.97,19.19,9213,0
+WRB_G.US,D,20240614,000000,18.94,18.94,18.55,18.78,3171,0
+WRB_G.US,D,20240617,000000,18.74,18.91,18.73,18.81,11720,0
+WRB_G.US,D,20240618,000000,18.67,18.87,18.67,18.87,1545,0
+WRB_G.US,D,20240620,000000,18.7339,18.8242,18.7339,18.8242,1619,0
+WRB_G.US,D,20240621,000000,18.74,18.94,18.74,18.92,2100,0
+WRB_G.US,D,20240624,000000,18.8105,18.84,18.8,18.84,2001,0
+WRB_G.US,D,20240625,000000,18.89,18.89,18.8138,18.8791,3308,0
+WRB_G.US,D,20240626,000000,18.79,18.88,18.79,18.82,2791,0
+WRB_G.US,D,20240627,000000,18.9,18.97,18.83,18.83,2922,0
+WRB_G.US,D,20240628,000000,18.6808,18.94,18.57,18.57,13402,0
+WRB_G.US,D,20240701,000000,18.55,18.91,18.41,18.6,6742,0
+WRB_G.US,D,20240702,000000,18.69,18.77,18.57,18.765,3366,0
+WRB_G.US,D,20240703,000000,18.76,19.01,18.76,19.01,6640,0
+WRB_G.US,D,20240705,000000,19.03,19.04,18.86,18.99,2878,0
+WRB_G.US,D,20240708,000000,18.95,19.0126,18.95,18.95,888,0
+WRB_G.US,D,20240709,000000,18.9702,18.99,18.89,18.89,2747,0
+WRB_G.US,D,20240710,000000,18.77,18.96,18.77,18.96,2869,0
+WRB_G.US,D,20240711,000000,19.1,19.35,19.1,19.31,5346,0
+WRB_G.US,D,20240712,000000,19.37,19.49,19.37,19.45,4610,0
+WRB_G.US,D,20240715,000000,19.45,19.45,19.4401,19.4401,1724,0
+WRB_G.US,D,20240716,000000,19.39,19.47,19.29,19.44,4640,0
+WRB_G.US,D,20240717,000000,19.35,19.35,19.26,19.3,1367,0
+WRB_G.US,D,20240718,000000,19.22,19.3,19.15,19.26,2920,0
+WRB_G.US,D,20240719,000000,19.2,19.2,19.2,19.2,1245,0
+WRB_G.US,D,20240722,000000,19.36,19.36,19.24,19.24,1025,0
+WRB_G.US,D,20240723,000000,19.4075,19.4075,19.4075,19.4075,481,0
+WRB_G.US,D,20240724,000000,19.298,19.298,19.04,19.04,3029,0
+WRB_G.US,D,20240725,000000,19.2,19.235,19.04,19.17,2323,0
+WRB_G.US,D,20240726,000000,19.12,19.25,19.12,19.25,2745,0
+WRB_G.US,D,20240729,000000,19.19,19.31,19.12,19.19,3636,0
+WRB_G.US,D,20240730,000000,19.27,19.27,19.09,19.142,7034,0
+WRB_G.US,D,20240731,000000,19.15,19.19,19.02,19.03,6480,0
+WRB_G.US,D,20240801,000000,19.05,19.28,19.02,19.28,5520,0
+WRB_G.US,D,20240802,000000,19.09,19.36,19.03,19.36,10092,0
+WRB_G.US,D,20240805,000000,18.54,19.31,18.54,19.22,6450,0
+WRB_G.US,D,20240806,000000,19.05,19.32,18.96,19.31,6437,0
+WRB_G.US,D,20240807,000000,19.25,19.51,19.16,19.47,4685,0
+WRB_G.US,D,20240808,000000,19.37,19.51,19.35,19.49,4844,0
+WRB_G.US,D,20240809,000000,19.37,19.53,19.37,19.44,2437,0
+WRB_G.US,D,20240812,000000,19.37,19.4228,19.32,19.33,3422,0
+WRB_G.US,D,20240813,000000,19.28,19.52,19.28,19.52,4484,0
+WRB_G.US,D,20240814,000000,19.59,19.83,19.59,19.83,3853,0
+WRB_G.US,D,20240815,000000,19.71,19.78,19.6401,19.77,3603,0
+WRB_G.US,D,20240816,000000,19.7,19.88,19.7,19.87,1476,0
+WRB_G.US,D,20240819,000000,19.79,20.02,19.79,20.02,5176,0
+WRB_G.US,D,20240820,000000,20.08,20.08,20.08,20.08,1068,0
+WRB_G.US,D,20240821,000000,20.0572,20.18,20.01,20.18,3423,0
+WRB_G.US,D,20240822,000000,20.1999,20.2,20.035,20.1599,29629,0
+WRB_G.US,D,20240823,000000,20.07,20.37,20.07,20.33,4590,0
+WRB_G.US,D,20240826,000000,20.38,20.39,20.27,20.27,4606,0
+WRB_G.US,D,20240827,000000,20.21,20.27,20.2001,20.26,4049,0
+WRB_G.US,D,20240828,000000,20.3022,20.31,20.291,20.31,1699,0
+WRB_G.US,D,20240829,000000,20.23,20.3,20.23,20.3,1542,0
+WRB_G.US,D,20240830,000000,20.26,20.39,20.07,20.1,66968,0
+WRB_G.US,D,20240903,000000,20.04,20.12,20.02,20.12,7648,0
+WRB_G.US,D,20240904,000000,20.11,20.32,20.03,20.3,7252,0
+WRB_G.US,D,20240905,000000,20.23,20.42,20.23,20.42,4219,0
+WRB_G.US,D,20240906,000000,20.33,20.385,20.16,20.25,5236,0
+WRB_G.US,D,20240909,000000,20.23,20.5,20.23,20.44,4222,0
+WRB_G.US,D,20240910,000000,20.55,20.62,20.34,20.53,9969,0
+WRB_G.US,D,20240911,000000,20.42,20.54,20.37,20.54,6694,0
+WRB_G.US,D,20240912,000000,20.51,20.7,20.51,20.64,5667,0
+WRB_G.US,D,20240913,000000,20.51,20.54,20.4,20.48,3667,0
+WRB_G.US,D,20240916,000000,20.39,20.57,20.17,20.57,4444,0
+WRB_G.US,D,20240917,000000,20.4,20.65,20.37,20.3703,2378,0
+WRB_G.US,D,20240918,000000,20.46,20.5824,20.43,20.49,4005,0
+WRB_G.US,D,20240919,000000,20.55,20.95,20.55,20.69,4121,0
+WRB_G.US,D,20240920,000000,20.64,20.805,20.58,20.7978,7504,0
+WRB_G.US,D,20240923,000000,20.7669,20.94,20.7669,20.88,4550,0
+WRB_G.US,D,20240924,000000,20.8,20.91,20.8,20.91,3201,0
+WRB_G.US,D,20240925,000000,20.96,20.96,20.902,20.93,2510,0
+WRB_G.US,D,20240926,000000,21.035,21.0793,20.896,21.01,2784,0
+WRB_G.US,D,20240927,000000,20.9,21.1,20.87,20.87,2267,0
+WRB_G.US,D,20240930,000000,20.99,20.99,20.545,20.78,5151,0
+WRB_G.US,D,20241001,000000,20.66,20.785,20.66,20.7306,3274,0
+WRB_G.US,D,20241002,000000,20.58,20.76,20.58,20.629,4384,0
+WRB_G.US,D,20241003,000000,20.71,20.82,20.7,20.8,9282,0
+WRB_G.US,D,20241004,000000,20.7402,20.7402,20.734,20.734,599,0
+WRB_G.US,D,20241007,000000,20.49,20.49,20.37,20.37,2195,0
+WRB_G.US,D,20241008,000000,20.29,20.5,20.29,20.41,1381,0
+WRB_G.US,D,20241009,000000,20.37,20.52,20.35,20.3601,2243,0
+WRB_G.US,D,20241010,000000,20.21,20.21,20.18,20.2,1581,0
+WRB_G.US,D,20241011,000000,20.32,20.39,20.2201,20.39,1281,0
+WRB_G.US,D,20241014,000000,20.39,20.39,20.25,20.3891,4136,0
+WRB_G.US,D,20241015,000000,20.5,20.65,20.5,20.53,5670,0
+WRB_G.US,D,20241016,000000,20.47,20.59,20.47,20.4872,2318,0
+WRB_G.US,D,20241017,000000,20.47,20.47,20.47,20.47,1061,0
+WRB_G.US,D,20241018,000000,20.35,20.4586,20.3,20.35,10438,0
+WRB_G.US,D,20241021,000000,20.29,20.3161,20.04,20.105,4909,0
+WRB_G.US,D,20241022,000000,20.0828,20.18,20.0828,20.18,2108,0
+WRB_G.US,D,20241023,000000,19.98,20,19.85,19.85,6325,0
+WRB_G.US,D,20241024,000000,19.78,19.8999,19.77,19.7934,1834,0
+WRB_G.US,D,20241025,000000,19.93,20.01,19.74,19.74,3814,0
+WRB_G.US,D,20241028,000000,19.72,19.72,19.66,19.72,3623,0
+WRB_G.US,D,20241029,000000,19.55,19.56,19.44,19.56,3432,0
+WRB_G.US,D,20241030,000000,19.75,19.75,19.61,19.61,2985,0
+WRB_G.US,D,20241031,000000,19.59,19.6,19.3671,19.54,4017,0
+WRB_G.US,D,20241101,000000,19.27,19.29,19.24,19.25,3150,0
+WRB_G.US,D,20241104,000000,19.35,19.6519,19.29,19.45,3993,0
+WRB_G.US,D,20241105,000000,19.3,19.67,19.3,19.67,4104,0
+WRB_G.US,D,20241106,000000,19.55,19.55,19.2473,19.4099,5978,0
+WRB_G.US,D,20241107,000000,19.34,19.52,19.27,19.46,9132,0
+WRB_G.US,D,20241108,000000,19.47,19.76,19.46,19.76,6856,0
+WRB_G.US,D,20241111,000000,19.68,19.76,19.32,19.32,8153,0
+WRB_G.US,D,20241112,000000,19.350961,19.350961,18.98,18.98,12349,0
+WRB_G.US,D,20241113,000000,18.97,19.09,18.86,18.9,14153,0
+WRB_G.US,D,20241114,000000,18.81,18.8794,18.69,18.77,9565,0
+WRB_G.US,D,20241115,000000,18.7672,18.85,18.7672,18.83,3419,0
+WRB_G.US,D,20241118,000000,18.85,18.9201,18.76,18.76,6699,0
+WRB_G.US,D,20241119,000000,18.76,18.86,18.6209,18.72,25608,0
+WRB_G.US,D,20241120,000000,18.65,18.65,18.45,18.6499,8471,0
+WRB_G.US,D,20241121,000000,18.63,18.86,18.6,18.86,8999,0
+WRB_G.US,D,20241122,000000,18.7701,18.93,18.7701,18.92,8921,0
+WRB_G.US,D,20241125,000000,19.025,19.13,18.961,19.1,4265,0
+WRB_G.US,D,20241126,000000,19.1,19.12,18.89,19.03,5882,0
+WRB_G.US,D,20241127,000000,18.995,19.19,18.93,19.15,25633,0
+WRB_G.US,D,20241129,000000,19.2,19.38,19.1,19.34,5503,0
+WRB_G.US,D,20241202,000000,19.21,19.39,19.1812,19.39,53129,0
+WRB_G.US,D,20241203,000000,19.38,19.43,19.22,19.365,33635,0
+WRB_G.US,D,20241204,000000,19.2562,19.5209,19.17,19.52,15627,0
+WRB_G.US,D,20241205,000000,19.35,19.67,19.3,19.66,7814,0
+WRB_G.US,D,20241206,000000,19.6895,19.7152,19.34,19.46,7961,0
+WRB_G.US,D,20241209,000000,19.3,19.44,19.23,19.28,6345,0
+WRB_G.US,D,20241210,000000,19.25,19.3,19.15,19.3,8291,0
+WRB_G.US,D,20241211,000000,19.3,19.3,19.07,19.07,7105,0
+WRB_G.US,D,20241212,000000,19.05,19.2099,18.95,18.95,17018,0
+WRB_G.US,D,20241213,000000,18.6,18.86,18.5126,18.56,20667,0
+WRB_G.US,D,20241216,000000,18.57,18.7254,18.33,18.33,8494,0
+WRB_G.US,D,20241217,000000,18.27,18.4234,18.25,18.27,2761,0
+WRB_G.US,D,20241218,000000,18.2864,18.42,18.12,18.18,8540,0
+WRB_G.US,D,20241219,000000,17.8,18.2099,17.8,18.15,4034,0
+WRB_G.US,D,20241220,000000,17.9201,18.3404,17.9201,18.0601,4273,0
+WRB_G.US,D,20241223,000000,18.0455,18.16,18.01,18.06,3895,0
+WRB_G.US,D,20241224,000000,17.88,17.92,17.81,17.87,4400,0
+WRB_G.US,D,20241226,000000,17.79,17.804,17.69,17.73,4386,0
+WRB_G.US,D,20241227,000000,17.66,17.93,17.5,17.93,53913,0
+WRB_G.US,D,20241230,000000,17.89,18.12,17.74,18.1,15773,0
+WRB_G.US,D,20241231,000000,18.14,18.192,17.84,17.91,96373,0
+WRB_G.US,D,20250102,000000,18.06,18.43,18.05,18.36,7393,0
+WRB_G.US,D,20250103,000000,18.407188,18.52,18.0301,18.49,5943,0
+WRB_G.US,D,20250106,000000,18.53,18.53,18.24,18.41,4941,0
+WRB_G.US,D,20250107,000000,18.1748,18.36,17.94,18.04,4606,0
+WRB_G.US,D,20250108,000000,17.86,18,17.67,17.85,10896,0
+WRB_G.US,D,20250110,000000,17.59,17.785,17.5,17.565,6189,0
+WRB_G.US,D,20250113,000000,17.39,17.39,17.16,17.34,20128,0
+WRB_G.US,D,20250114,000000,17.295,17.5199,17.25,17.49,14337,0
+WRB_G.US,D,20250115,000000,17.8,18.05,17.75,18.05,11791,0
+WRB_G.US,D,20250116,000000,17.85,18.26,17.85,18,11842,0
+WRB_G.US,D,20250117,000000,18.12,18.14,17.87,17.94,12737,0
+WRB_G.US,D,20250121,000000,18.03,18.16,18.02,18.16,4151,0
+WRB_G.US,D,20250122,000000,18.1001,18.13,18.03,18.0782,5727,0
+WRB_G.US,D,20250123,000000,17.94,18.2199,17.94,18.08,4355,0
+WRB_G.US,D,20250124,000000,18.0294,18.0821,18,18.0821,1441,0
+WRB_G.US,D,20250127,000000,18.08,18.43,18.05,18.31,14082,0
+WRB_G.US,D,20250128,000000,18.3,18.38,18.08,18.14,12232,0
+WRB_G.US,D,20250129,000000,18.26,18.26,17.88,17.9,2391,0
+WRB_G.US,D,20250130,000000,18.01,18.13,18,18.01,11358,0
+WRB_G.US,D,20250131,000000,18.1475,18.1475,17.77,17.82,4473,0
+WRB_G.US,D,20250203,000000,17.89,17.9,17.71,17.78,6550,0
+WRB_G.US,D,20250204,000000,17.73,17.8384,17.68,17.72,3463,0
+WRB_G.US,D,20250205,000000,17.89,17.97,17.77,17.97,5334,0
+WRB_G.US,D,20250206,000000,17.8575,18.05,17.83,17.88,3188,0
+WRB_G.US,D,20250207,000000,17.9,17.9,17.71,17.82,2174,0
+WRB_G.US,D,20250210,000000,17.93,17.93,17.76,17.82,3641,0
+WRB_G.US,D,20250211,000000,17.74,17.8633,17.73,17.83,2567,0
+WRB_G.US,D,20250212,000000,17.55,17.6999,17.55,17.66,2586,0
+WRB_G.US,D,20250213,000000,17.77,17.9,17.66,17.85,14478,0
+WRB_G.US,D,20250214,000000,17.961,18.33,17.92,18.13,34138,0
+WRB_G.US,D,20250218,000000,17.95,18.205,17.77,18.05,15086,0
+WRB_G.US,D,20250219,000000,17.86,17.97,17.68,17.93,13833,0
+WRB_G.US,D,20250220,000000,17.81,17.93,17.76,17.87,7486,0
+WRB_G.US,D,20250221,000000,17.88,17.95,17.84,17.92,11521,0
+WRB_G.US,D,20250224,000000,17.98,18.0746,17.9,17.97,11563,0
+WRB_G.US,D,20250225,000000,18.095303,18.21,18.07,18.21,9178,0
+WRB_G.US,D,20250226,000000,18.21,18.21,18.03,18.12,5804,0
+WRB_G.US,D,20250227,000000,18.1688,18.1688,17.98,18.03,7456,0
+WRB_G.US,D,20250228,000000,18.12,18.12,18.02,18.02,2486,0
+WRB_G.US,D,20250303,000000,18.02,18.11,18.01,18.06,2663,0
+WRB_G.US,D,20250304,000000,17.952,17.9682,17.9,17.93,7066,0
+WRB_G.US,D,20250305,000000,17.837,17.98,17.837,17.86,3233,0
+WRB_G.US,D,20250306,000000,17.72,17.81,17.71,17.81,3384,0
+WRB_G.US,D,20250307,000000,17.8434,17.8681,17.5701,17.68,7671,0
+WRB_G.US,D,20250310,000000,17.5,17.6817,17.48,17.51,9524,0
+WRB_G.US,D,20250311,000000,17.444,17.51,17.37,17.41,3989,0
+WRB_G.US,D,20250312,000000,17.6,17.64,17.35,17.49,5564,0
+WRB_G.US,D,20250313,000000,17.43,17.56,17.4,17.56,5622,0
+WRB_G.US,D,20250314,000000,17.39,17.43,17.37,17.41,3510,0
+WRB_G.US,D,20250317,000000,17.47,17.5592,17.46,17.53,6290,0
+WRB_G.US,D,20250318,000000,17.48,17.53,17.42,17.46,3740,0
+WRB_G.US,D,20250319,000000,17.38,17.56,17.32,17.54,13350,0
+WRB_G.US,D,20250320,000000,17.47,17.58,17.43,17.47,2613,0
+WRB_G.US,D,20250321,000000,17.3546,17.49,17.3546,17.44,2031,0
+WRB_G.US,D,20250324,000000,17.48,17.525,17.38,17.45,4683,0
+WRB_G.US,D,20250325,000000,17.3736,17.4999,17.36,17.4,4648,0
+WRB_G.US,D,20250326,000000,17.4,17.425129,17.11,17.22,11137,0
+WRB_G.US,D,20250327,000000,17.1439,17.2,17.08,17.2,4504,0
+WRB_G.US,D,20250328,000000,17.3,17.3,17.17,17.23,7799,0
+WRB_G.US,D,20250331,000000,17.02,17.1999,17.02,17.02,51671,0
+WRB_G.US,D,20250401,000000,17.1,17.13,16.94,17.08,13949,0
+WRB_G.US,D,20250402,000000,17.12,17.16,17.05,17.15,7265,0
+WRB_G.US,D,20250403,000000,16.8,17.0299,16.79,16.95,15414,0
+WRB_G.US,D,20250404,000000,16.71,16.86,16.26,16.75,19324,0
+WRB_G.US,D,20250407,000000,16.12,16.8012,16.11,16.45,11097,0
+WRB_G.US,D,20250408,000000,16.45,16.56,16.35,16.42,10767,0
+WRB_G.US,D,20250409,000000,16.3877,16.9,16.05,16.75,5283,0
+WRB_G.US,D,20250410,000000,16.1601,16.39,16.1149,16.28,13177,0
+WRB_G.US,D,20250411,000000,16.19,16.2523,15.99,16.1,8555,0
+WRB_G.US,D,20250414,000000,16.1906,16.22,16.04,16.05,34206,0
+WRB_G.US,D,20250415,000000,16.11,16.26,16,16.02,45134,0
+WRB_G.US,D,20250416,000000,16.0928,16.15,15.97,16.05,38438,0
+WRB_G.US,D,20250417,000000,16.06,16.243,16.06,16.19,7929,0
+WRB_G.US,D,20250421,000000,16.075,16.15,15.98,16.15,3102,0
+WRB_G.US,D,20250422,000000,16.225,16.35,16.15,16.27,4546,0
+WRB_G.US,D,20250423,000000,16.59,16.59,16.36,16.45,5998,0
+WRB_G.US,D,20250424,000000,16.5,16.62,16.5,16.59,11379,0
+WRB_G.US,D,20250425,000000,16.62,16.62,16.4573,16.59,6577,0
+WRB_G.US,D,20250428,000000,16.4509,16.64,16.4509,16.57,3202,0
+WRB_G.US,D,20250429,000000,16.56,16.64,16.47,16.57,2127,0
+WRB_G.US,D,20250430,000000,16.52,16.54,16.33,16.35,8331,0
+WRB_G.US,D,20250501,000000,16.29,16.59,16.1829,16.25,4743,0
+WRB_G.US,D,20250502,000000,16.39,16.58,16.2101,16.25,4795,0
+WRB_G.US,D,20250505,000000,16.3925,16.3925,16.17,16.21,9825,0
+WRB_G.US,D,20250506,000000,16.06,16.29,16.06,16.28,6233,0
+WRB_G.US,D,20250507,000000,16.39,16.47,16.305,16.41,13669,0
+WRB_G.US,D,20250508,000000,16.36,16.5358,16.36,16.43,5846,0
+WRB_G.US,D,20250509,000000,16.42,16.46,16.3,16.37,6077,0
+WRB_G.US,D,20250512,000000,16.47,16.4901,16.38,16.38,5993,0
+WRB_G.US,D,20250513,000000,16.38,16.434,16.26,16.35,12193,0
+WRB_G.US,D,20250514,000000,16.37,16.37,16.1,16.19,15865,0
+WRB_G.US,D,20250515,000000,16.3,16.34,16.12,16.26,17165,0
+WRB_G.US,D,20250516,000000,16.31,16.32,16.1,16.28,9742,0
+WRB_G.US,D,20250519,000000,15.9501,16.38,15.9501,16.37,14012,0
+WRB_G.US,D,20250520,000000,16.26,16.45,16.19,16.28,12841,0
+WRB_G.US,D,20250521,000000,16.195,16.29,15.82,16.01,33933,0
+WRB_G.US,D,20250522,000000,15.94,16.1599,15.94,16.1,5645,0
+WRB_G.US,D,20250523,000000,15.9,16.08,15.9,16.05,3533,0
+WRB_G.US,D,20250527,000000,16.05,16.24,16.05,16.24,6319,0
+WRB_G.US,D,20250528,000000,16.14,16.18,16.13,16.18,2454,0
+WRB_G.US,D,20250529,000000,16.25,16.25,16.1584,16.22,5752,0
+WRB_G.US,D,20250530,000000,16.229,16.24,16.1278,16.16,4039,0
+WRB_G.US,D,20250602,000000,16.1669,16.19,16.06,16.16,5232,0
+WRB_G.US,D,20250603,000000,16.0432,16.26,16.0432,16.26,10108,0
+WRB_G.US,D,20250604,000000,16.3744,16.45,16.285,16.39,10743,0
+WRB_G.US,D,20250605,000000,16.42,16.55,16.27,16.36,18309,0
+WRB_G.US,D,20250606,000000,16.19,16.38,16.19,16.28,15520,0
+WRB_G.US,D,20250609,000000,16.3386,16.37,16.2672,16.36,5205,0
+WRB_G.US,D,20250610,000000,16.4,16.42,16.3,16.33,8272,0
+WRB_G.US,D,20250611,000000,16.41,16.42,16.25,16.3,15000,0
+WRB_G.US,D,20250612,000000,16.34,16.39,16.27,16.31,12046,0
+WRB_G.US,D,20250613,000000,15.9435,16.05,15.93,15.98,7313,0
+WRB_G.US,D,20250616,000000,16.04,16.04,15.9,15.94,5485,0
+WRB_G.US,D,20250617,000000,16,16.03,15.94,16.02,8082,0
+WRB_G.US,D,20250618,000000,16.05,16.07,15.9707,16.03,8720,0
+WRB_G.US,D,20250620,000000,16.09,16.12,16.001,16.12,12953,0
+WRB_G.US,D,20250623,000000,16.14,16.21,16.14,16.21,9943,0
+WRB_G.US,D,20250624,000000,16.128,16.36,16.128,16.36,12750,0
+WRB_G.US,D,20250625,000000,16.2584,16.37,16.2584,16.36,10138,0
+WRB_G.US,D,20250626,000000,16.42,16.49,16.3946,16.49,29796,0
+WRB_G.US,D,20250627,000000,16.52,16.56,16.41,16.41,6496,0
+WRB_G.US,D,20250630,000000,16.49,16.57,16.3,16.3,66885,0
+WRB_G.US,D,20250701,000000,16.39,16.61,16.32,16.59,18378,0
+WRB_G.US,D,20250702,000000,16.6,16.77,16.5,16.76,100469,0
+WRB_G.US,D,20250703,000000,16.78,16.8,16.692,16.79,3678,0
+WRB_G.US,D,20250707,000000,16.6806,16.79,16.631,16.71,5111,0
+WRB_G.US,D,20250708,000000,16.6,16.72,16.55,16.63,6478,0
+WRB_G.US,D,20250709,000000,16.71,16.86,16.67,16.73,9013,0
+WRB_G.US,D,20250710,000000,16.79,16.95,16.77,16.95,19859,0
+WRB_G.US,D,20250711,000000,16.78,16.85,16.64,16.76,12019,0
+WRB_G.US,D,20250714,000000,16.705,16.76,16.52,16.59,12104,0
+WRB_G.US,D,20250715,000000,16.68,16.68,16.34,16.44,12639,0
+WRB_G.US,D,20250716,000000,16.49,16.49,16.23,16.32,21884,0
+WRB_G.US,D,20250717,000000,16.31,16.47,16.31,16.46,13494,0
+WRB_G.US,D,20250718,000000,16.55,16.59,16.46,16.52,18455,0
+WRB_G.US,D,20250721,000000,16.67,16.69,16.595,16.67,13644,0
+WRB_G.US,D,20250722,000000,16.8,16.8,16.5012,16.64,11469,0
+WRB_G.US,D,20250723,000000,16.72,16.72,16.46,16.55,8861,0
+WRB_G.US,D,20250724,000000,16.59,16.59,16.47,16.48,6790,0
+WRB_G.US,D,20250725,000000,16.51,16.63,16.51,16.62,26299,0
+WRB_G.US,D,20250728,000000,16.56,16.73,16.53,16.7,35815,0
+WRB_G.US,D,20250729,000000,16.74,16.85,16.69,16.79,24791,0
+WRB_G.US,D,20250730,000000,16.82,16.82,16.78,16.81,2427,0
+WRB_G.US,D,20250731,000000,16.76,17.01,16.76,16.95,32566,0
+WRB_G.US,D,20250801,000000,16.8596,16.92,16.81,16.9,6697,0
+WRB_G.US,D,20250804,000000,16.92,17.12,16.91,17.11,5825,0
+WRB_G.US,D,20250805,000000,17.1,17.1,16.97,17.1,1037,0
+WRB_G.US,D,20250806,000000,17.0977,17.12,16.8706,16.91,5432,0
+WRB_G.US,D,20250807,000000,17.0767,17.0767,16.74,16.8,6435,0
+WRB_G.US,D,20250808,000000,16.7543,16.8,16.71,16.79,3554,0
+WRB_G.US,D,20250811,000000,16.72,16.78,16.71,16.71,4022,0
+WRB_G.US,D,20250812,000000,16.75,16.83,16.71,16.81,13815,0
+WRB_G.US,D,20250813,000000,16.89,16.97,16.84,16.94,12401,0
+WRB_G.US,D,20250814,000000,16.86,16.9,16.76,16.89,8042,0
+WRB_G.US,D,20250815,000000,17.15,17.15,16.82,16.84,5449,0
+WRB_G.US,D,20250818,000000,16.89,16.9,16.84,16.89,5053,0
+WRB_G.US,D,20250819,000000,16.98,17.09,16.94,17.03,51930,0
+WRB_G.US,D,20250820,000000,18.48,18.48,17.04,17.26,30701,0
+WRB_G.US,D,20250821,000000,17.23,17.28,17.215,17.28,10008,0
+WRB_G.US,D,20250822,000000,17.364,17.61,17.29,17.56,31935,0
+WRB_G.US,D,20250825,000000,17.507,17.67,17.48,17.56,8497,0
+WRB_G.US,D,20250826,000000,17.49,17.5999,17.32,17.51,28718,0
+WRB_G.US,D,20250827,000000,17.5,17.59,17.38,17.5496,7005,0
+WRB_G.US,D,20250828,000000,17.57,17.75,17.48,17.74,7008,0
+WRB_G.US,D,20250829,000000,17.77,17.88,17.67,17.67,19924,0
+WRB_G.US,D,20250902,000000,17.84,17.85,17.58,17.5901,7648,0
+WRB_G.US,D,20250903,000000,17.67,17.8299,17.6666,17.73,1765,0
+WRB_G.US,D,20250904,000000,17.89,17.94,17.775,17.94,3145,0
+WRB_G.US,D,20250905,000000,18.06,18.57,18,18.3,11505,0
+WRB_G.US,D,20250908,000000,18.2816,18.65,18.2816,18.5,45123,0
+WRB_G.US,D,20250909,000000,18.55,18.79,18.46,18.74,33812,0
+WRB_G.US,D,20250910,000000,18.8755,18.8755,18.7,18.74,3855,0
+WRB_G.US,D,20250911,000000,18.79,19,18.79,18.97,7139,0
+WRB_G.US,D,20250912,000000,18.88,19.715,18.69,19.39,21233,0
+WRB_G.US,D,20250915,000000,18.919,19.23,18.919,19.06,12841,0
+WRB_G.US,D,20250916,000000,19.095,19.0951,18.95,19.005,10510,0
+WRB_G.US,D,20250917,000000,18.95,18.95,18.5501,18.79,7149,0
+WRB_G.US,D,20250918,000000,18.62,18.85,18.6,18.6,8636,0
+WRB_G.US,D,20250919,000000,18.5,18.67,18.3,18.56,8112,0
+WRB_G.US,D,20250922,000000,18.57,18.65,18.5,18.64,4144,0
+WRB_G.US,D,20250923,000000,18.455,18.6389,18.35,18.6,28680,0
+WRB_G.US,D,20250924,000000,18.48,18.58,18.3694,18.55,6904,0
+WRB_G.US,D,20250925,000000,18.23,18.34,18.21,18.34,30309,0
+WRB_G.US,D,20250926,000000,18.25,18.44,18.23,18.32,7515,0
+WRB_G.US,D,20250929,000000,18.46,18.4727,18.25,18.43,5100,0
+WRB_G.US,D,20250930,000000,18.345,18.58,18.18,18.18,47318,0
+WRB_G.US,D,20251001,000000,18.21,18.43,18.21,18.42,9716,0
+WRB_G.US,D,20251002,000000,18.36,18.43,18.35,18.43,3255,0
+WRB_G.US,D,20251003,000000,18.44,18.44,18.44,18.44,1198,0
+WRB_G.US,D,20251006,000000,18.23,18.41,18.1936,18.32,2525,0
+WRB_G.US,D,20251007,000000,18.22,18.32,18.19,18.2316,2951,0
+WRB_G.US,D,20251008,000000,18.2,18.3999,18.19,18.2231,2837,0
+WRB_G.US,D,20251009,000000,18.39,18.39,17.98,17.98,4283,0
+WRB_G.US,D,20251010,000000,18,18,17.31,17.35,25917,0
+WRB_G.US,D,20251013,000000,17.47,17.57,17.41,17.54,9317,0
+WRB_G.US,D,20251014,000000,17.54,17.65,17.445,17.6,7454,0
+WRB_G.US,D,20251015,000000,17.75,17.83,17.66,17.67,1700,0
+WRB_G.US,D,20251016,000000,17.63,17.7401,17.62,17.6299,12344,0
+WRB_G.US,D,20251017,000000,17.5611,17.71,17.47,17.71,4302,0
+WRB_G.US,D,20251020,000000,17.77,17.95,17.77,17.95,1515,0
+WRB_G.US,D,20251021,000000,17.97,18,17.97,18,920,0
+WRB_G.US,D,20251022,000000,18,18,17.79,17.94,2156,0
+WRB_G.US,D,20251023,000000,17.9,17.9,17.83,17.83,1555,0
+WRB_G.US,D,20251024,000000,17.8471,17.92,17.84,17.92,2636,0
+WRB_G.US,D,20251027,000000,17.92,17.92,17.92,17.92,458,0
+WRB_G.US,D,20251028,000000,17.89,17.94,17.88,17.88,1695,0
+WRB_G.US,D,20251029,000000,17.8,17.86,17.8,17.86,1160,0
+WRB_G.US,D,20251030,000000,17.89,17.89,17.55,17.6,2716,0
+WRB_G.US,D,20251031,000000,17.56,17.56,17.2101,17.35,14143,0
+WRB_G.US,D,20251103,000000,17.38,17.44,17.26,17.35,9826,0
+WRB_G.US,D,20251104,000000,17.32,17.615,17.32,17.52,47703,0
+WRB_G.US,D,20251105,000000,17.735,17.735,17.44,17.63,4504,0
+WRB_G.US,D,20251106,000000,17.52,17.58,17.4612,17.55,6967,0
+WRB_G.US,D,20251107,000000,17.45,17.5373,17.44,17.44,1380,0
+WRB_G.US,D,20251110,000000,17.51,17.61,17.46,17.51,2981,0
+WRB_G.US,D,20251111,000000,17.57,17.57,17.44,17.45,2585,0
+WRB_G.US,D,20251112,000000,17.675,17.675,17.45,17.47,2052,0
+WRB_G.US,D,20251113,000000,17.5,17.5,17.15,17.41,25660,0
+WRB_G.US,D,20251114,000000,17.37,17.48,17.34,17.35,16198,0
+WRB_G.US,D,20251117,000000,17.44,17.44,17.11,17.1406,6728,0
+WRB_G.US,D,20251118,000000,17.375,17.375,17.2001,17.2401,14158,0
+WRB_G.US,D,20251119,000000,17.1801,17.405,17.15,17.15,5203,0
+WRB_G.US,D,20251120,000000,17.25,17.36,16.61,16.72,103648,0
+WRB_G.US,D,20251121,000000,16.75,16.8869,16.75,16.83,9668,0
+WRB_G.US,D,20251124,000000,16.9774,16.9774,16.83,16.88,3092,0
+WRB_G.US,D,20251125,000000,16.8714,17.09,16.8714,17.09,9097,0
+WRB_G.US,D,20251126,000000,17.0459,17.18,16.97,17.17,6646,0
+WRB_G.US,D,20251128,000000,17.1571,17.2,17.0701,17.1472,13023,0
+WRB_G.US,D,20251201,000000,17.11,17.15,16.968,17.04,12589,0
+WRB_G.US,D,20251202,000000,17.01,17.02,16.91,17.02,15279,0
+WRB_G.US,D,20251203,000000,16.93,17.01,16.92,17.005,4365,0
+WRB_G.US,D,20251204,000000,17,17.025,16.95,16.95,3708,0
+WRB_G.US,D,20251205,000000,17.22,17.22,16.8292,16.9,13971,0
+WRB_G.US,D,20251208,000000,16.87,16.9083,16.86,16.87,4381,0
+WRB_G.US,D,20251209,000000,17,17,16.81,16.875,4702,0
+WRB_G.US,D,20251210,000000,16.875,16.9441,16.87,16.87,2350,0
+WRB_G.US,D,20251211,000000,17.01,17.07,16.94,17.07,2728,0
+WRB_G.US,D,20251212,000000,17.06,17.06,16.94,16.96,4050,0
+WRB_G.US,D,20251215,000000,16.96,16.9625,16.809156,16.8145,11582,0
+WRB_G.US,D,20251216,000000,16.86,16.88,16.75,16.88,4201,0
+WRB_G.US,D,20251217,000000,16.75,16.91,16.7,16.7,3950,0
+WRB_G.US,D,20251218,000000,16.8,16.8,16.46,16.54,54891,0
+WRB_G.US,D,20251219,000000,16.53,16.55,16.46,16.5012,20958,0
+WRB_G.US,D,20251222,000000,16.5399,16.54,16.48,16.48,8497,0
+WRB_G.US,D,20251223,000000,16.535,16.535,16.48,16.48,5493,0
+WRB_G.US,D,20251224,000000,16.52,16.54,16.5,16.54,7081,0
+WRB_G.US,D,20251226,000000,16.56,16.6,16.51,16.59,5423,0
+WRB_G.US,D,20251229,000000,16.5425,16.61,16.5425,16.61,13288,0
+WRB_G.US,D,20251230,000000,16.575,16.62,16.56,16.62,4076,0
+WRB_G.US,D,20251231,000000,16.62,16.664,16.52,16.57,30206,0
+WRB_G.US,D,20260102,000000,16.645,16.87,16.645,16.87,8724,0
+WRB_G.US,D,20260105,000000,16.94,17.06,16.89,16.95,11611,0
+WRB_G.US,D,20260106,000000,16.9457,16.9457,16.69,16.86,12171,0
+WRB_G.US,D,20260107,000000,16.95,16.95,16.72,16.8,19937,0
+WRB_G.US,D,20260108,000000,16.77,16.83,16.74,16.8,5388,0
+WRB_G.US,D,20260109,000000,16.91,16.91,16.71,16.78,6662,0
+WRB_G.US,D,20260112,000000,16.72,16.77,16.72,16.77,3109,0
+WRB_G.US,D,20260113,000000,16.75,16.93,16.72,16.85,24002,0
+WRB_G.US,D,20260114,000000,16.84,16.95,16.78,16.95,14835,0
+WRB_G.US,D,20260115,000000,16.99,17.13,16.98,17.1,16323,0
+WRB_G.US,D,20260116,000000,17.0861,17.1423,17,17.08,19607,0
+WRB_G.US,D,20260120,000000,16.88,17.03,16.84,16.92,8326,0
+WRB_G.US,D,20260121,000000,16.92,17,16.9,16.9,1719,0
+WRB_G.US,D,20260122,000000,17,17.21,16.99,17.1,12777,0
+WRB_G.US,D,20260123,000000,16.95,17.19,16.95,17.18,8039,0
+WRB_G.US,D,20260126,000000,17.25,17.27,17.14,17.27,5381,0
+WRB_G.US,D,20260127,000000,17.265,17.44,17.17,17.44,15924,0
+WRB_G.US,D,20260128,000000,17.37,17.42,17.26,17.37,14466,0
+WRB_G.US,D,20260129,000000,17.31,17.37,17.305,17.37,4788,0
+WRB_G.US,D,20260130,000000,17.29,17.52,17.255,17.5,47553,0
+WRB_G.US,D,20260202,000000,17.51,17.7,17.445,17.68,13903,0
+WRB_G.US,D,20260203,000000,17.4329,17.5,17.41,17.49,5444,0
+WRB_G.US,D,20260204,000000,17.5,17.65,17.4201,17.65,11107,0
+WRB_G.US,D,20260205,000000,17.5939,17.81,17.55,17.57,18313,0
+WRB_G.US,D,20260206,000000,17.6335,17.81,17.58,17.7,31506,0
+WRB_G.US,D,20260209,000000,17.725,17.8,17.67,17.71,4574,0
+WRB_G.US,D,20260210,000000,17.7437,17.78,17.71,17.71,1623,0
+WRB_G.US,D,20260211,000000,17.75,17.86,17.72,17.84,3174,0
+WRB_G.US,D,20260212,000000,17.76,17.78,17.76,17.77,1651,0
+WRB_G.US,D,20260213,000000,17.77,17.82,17.77,17.795,2199,0
+WRB_G.US,D,20260217,000000,17.76,17.89,17.76,17.89,3893,0
+WRB_G.US,D,20260218,000000,17.86,17.95,17.86,17.92,5183,0
diff --git a/daily/us/nyse stocks/2/wtrg.us.txt b/daily/us/nyse stocks/2/wtrg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..efca43de60af226522bbdde94f8add451d629396
--- /dev/null
+++ b/daily/us/nyse stocks/2/wtrg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WTRG.US,D,20050225,000000,10.9021,10.9669,10.854,10.9346,420323.53905185,0
+WTRG.US,D,20050228,000000,10.9414,11.1358,10.909,11.0778,376406.99619584,0
+WTRG.US,D,20050301,000000,11.1908,11.2714,11.1811,11.2714,534997.22786603,0
+WTRG.US,D,20050302,000000,11.2891,11.3205,11.2035,11.2409,503502.42039369,0
+WTRG.US,D,20050303,000000,11.235,11.3793,11.235,11.3636,342692.0212121,0
+WTRG.US,D,20050304,000000,11.3567,11.4952,11.3145,11.4638,409229.83047315,0
+WTRG.US,D,20050307,000000,11.3145,11.4952,11.3145,11.4952,290791.02271879,0
+WTRG.US,D,20050308,000000,11.4255,11.6425,11.3843,11.5522,334484.53039821,0
+WTRG.US,D,20050309,000000,11.557,11.6012,11.3843,11.4255,280808.41632125,0
+WTRG.US,D,20050310,000000,11.3843,11.4775,11.2477,11.2714,295002.21201218,0
+WTRG.US,D,20050311,000000,11.2605,11.3362,11.2105,11.2891,303875.75307948,0
+WTRG.US,D,20050314,000000,11.3086,11.4883,11.3086,11.4078,358661.95091214,0
+WTRG.US,D,20050315,000000,11.5011,11.6012,11.4255,11.4638,360437.06649578,0
+WTRG.US,D,20050316,000000,11.4883,11.5423,11.1811,11.2035,359550.0179167,0
+WTRG.US,D,20050317,000000,11.2477,11.2831,11.1604,11.2035,297220.34267264,0
+WTRG.US,D,20050318,000000,10.9787,11.0858,10.8609,10.9708,955541.76524356,0
+WTRG.US,D,20050321,000000,10.909,11.0711,10.8334,11.0711,442723.80713122,0
+WTRG.US,D,20050322,000000,11.023,11.2222,10.9708,10.9954,339362.78837047,0
+WTRG.US,D,20050323,000000,10.9954,11.013,10.8039,10.8039,460909.83064079,0
+WTRG.US,D,20050324,000000,10.8099,10.8609,10.6939,10.6939,427863.96118686,0
+WTRG.US,D,20050328,000000,10.6694,10.9611,10.6046,10.909,446719.09022625,0
+WTRG.US,D,20050329,000000,10.8844,11.0985,10.8284,10.8334,404795.60600315,0
+WTRG.US,D,20050330,000000,10.8501,11.0641,10.8284,11.0524,242656.16159113,0
+WTRG.US,D,20050331,000000,11.0524,11.1182,10.9787,10.9856,226244.23523974,0
+WTRG.US,D,20050401,000000,11.0013,11.0711,10.854,10.909,309862.05795652,0
+WTRG.US,D,20050404,000000,10.9277,11.0985,10.8403,11.0985,222256.08112294,0
+WTRG.US,D,20050405,000000,11.0985,11.2714,11.0858,11.1811,377740.11512813,0
+WTRG.US,D,20050406,000000,11.1811,11.3145,11.1604,11.2537,308084.90552196,0
+WTRG.US,D,20050407,000000,11.1878,11.3567,11.1741,11.3509,300105.54201199,0
+WTRG.US,D,20050408,000000,11.3666,11.6483,11.3666,11.5689,655666.38738643,0
+WTRG.US,D,20050411,000000,11.5689,11.6366,11.5305,11.6366,447159.05002667,0
+WTRG.US,D,20050412,000000,11.6877,11.8064,11.5826,11.7515,863275.47348699,0
+WTRG.US,D,20050413,000000,11.8182,12.1738,11.7515,12.1295,835767.80170597,0
+WTRG.US,D,20050414,000000,12.0638,12.105,11.4638,11.4834,786523.87524807,0
+WTRG.US,D,20050415,000000,11.5305,12.1738,11.5305,11.8241,1125008.7808686,0
+WTRG.US,D,20050418,000000,11.8301,11.8301,11.4255,11.6082,731076.71928933,0
+WTRG.US,D,20050419,000000,11.6563,11.7996,11.6258,11.6563,498842.10547071,0
+WTRG.US,D,20050420,000000,11.7063,11.8624,11.5767,11.6807,368865.55563535,0
+WTRG.US,D,20050421,000000,11.7859,12.0578,11.722,12.0304,557404.62492365,0
+WTRG.US,D,20050422,000000,12.05,12.1413,11.7259,12.0361,572042.45411686,0
+WTRG.US,D,20050425,000000,12.0361,12.3219,12.0234,12.3161,821571.9691641,0
+WTRG.US,D,20050426,000000,12.2669,12.2738,11.8241,11.884,677620.58511258,0
+WTRG.US,D,20050427,000000,11.8182,12.0304,11.7338,11.9558,576693.60321066,0
+WTRG.US,D,20050428,000000,11.9803,11.9803,11.722,11.8064,402136.49711681,0
+WTRG.US,D,20050429,000000,11.9862,12.0361,11.7259,12.0361,637919.3052518,0
+WTRG.US,D,20050502,000000,11.993,12.2669,11.993,12.2119,654998.30028208,0
+WTRG.US,D,20050503,000000,12.1805,12.3681,12.0805,12.3033,671184.13618048,0
+WTRG.US,D,20050504,000000,12.2876,12.3426,12.1295,12.2365,527682.89618402,0
+WTRG.US,D,20050505,000000,12.3366,12.3366,11.9626,12.1197,409453.88407523,0
+WTRG.US,D,20050506,000000,12.1413,12.4839,12.1413,12.3779,457809.74352856,0
+WTRG.US,D,20050509,000000,12.4408,12.4967,12.2326,12.3956,666085.898308,0
+WTRG.US,D,20050510,000000,12.4192,12.4899,12.3288,12.4123,574477.50940113,0
+WTRG.US,D,20050511,000000,12.4839,12.5812,12.3288,12.5537,346235.12340114,0
+WTRG.US,D,20050512,000000,12.6126,12.6214,12.4899,12.5881,495520.00160733,0
+WTRG.US,D,20050513,000000,12.4015,12.4015,11.5629,11.6936,2274626.7946479,0
+WTRG.US,D,20050516,000000,11.722,12.0805,11.5011,12.0638,1215949.0826711,0
+WTRG.US,D,20050517,000000,12.0304,12.2738,11.9194,12.2042,944232.15046651,0
+WTRG.US,D,20050518,000000,12.2365,12.4192,12.1738,12.3543,520134.32664529,0
+WTRG.US,D,20050519,000000,12.3906,12.4839,12.2042,12.2169,491525.73693776,0
+WTRG.US,D,20050520,000000,12.1481,12.2277,12.0863,12.1738,514365.96481754,0
+WTRG.US,D,20050523,000000,12.2876,12.4015,12.2876,12.4015,498621.10714503,0
+WTRG.US,D,20050524,000000,12.5026,12.5026,12.3161,12.3485,427644.99971212,0
+WTRG.US,D,20050525,000000,12.3485,12.3779,12.2169,12.2542,378626.14528176,0
+WTRG.US,D,20050526,000000,12.2591,12.4359,12.2591,12.2965,389713.74330768,0
+WTRG.US,D,20050527,000000,12.3366,12.4359,12.2925,12.3956,450490.31971922,0
+WTRG.US,D,20050531,000000,12.4585,12.5096,12.2669,12.2669,723975.23852928,0
+WTRG.US,D,20050601,000000,12.3485,12.6214,12.3485,12.6214,692485.52318425,0
+WTRG.US,D,20050602,000000,12.6166,12.8208,12.5772,12.6587,589336.33692002,0
+WTRG.US,D,20050603,000000,12.7226,12.9141,12.6126,12.6166,643022.63525161,0
+WTRG.US,D,20050606,000000,12.8708,12.8708,12.5812,12.5999,543200.64497807,0
+WTRG.US,D,20050607,000000,12.647,12.8276,12.647,12.754,681616.88663308,0
+WTRG.US,D,20050608,000000,12.7814,12.9248,12.761,12.8502,543200.64497807,0
+WTRG.US,D,20050609,000000,12.8571,12.9141,12.7343,12.9004,397694.1252431,0
+WTRG.US,D,20050610,000000,12.9955,13.1399,12.8837,12.9887,722426.21339862,0
+WTRG.US,D,20050613,000000,12.9887,13.2391,12.8502,13.2332,455808.53749191,0
+WTRG.US,D,20050614,000000,13.2773,13.3569,13.2008,13.3088,619063.15778697,0
+WTRG.US,D,20050615,000000,13.3599,13.3873,13.1526,13.2263,534771.13741303,0
+WTRG.US,D,20050616,000000,13.2773,13.4305,13.2332,13.4305,478214.91612406,0
+WTRG.US,D,20050617,000000,13.4816,13.625,13.4305,13.6013,1041604.8274993,0
+WTRG.US,D,20050620,000000,13.6013,13.6318,13.4404,13.4816,383944.36305445,0
+WTRG.US,D,20050621,000000,13.5484,13.9618,13.4816,13.7831,735953.95883614,0
+WTRG.US,D,20050622,000000,13.7918,13.8625,13.6544,13.7183,634810.05231041,0
+WTRG.US,D,20050623,000000,13.7183,13.7183,13.4993,13.5955,716435.83481973,0
+WTRG.US,D,20050624,000000,13.5955,13.5955,12.8502,13.0652,1485442.7920881,0
+WTRG.US,D,20050627,000000,13.0761,13.4816,12.9415,13.296,770554.9639735,0
+WTRG.US,D,20050628,000000,13.407,13.512,13.296,13.4933,609525.60331716,0
+WTRG.US,D,20050629,000000,13.518,13.567,13.3509,13.3569,348678.32608914,0
+WTRG.US,D,20050630,000000,13.3569,13.6063,13.3569,13.407,422323.72666302,0
+WTRG.US,D,20050701,000000,13.567,13.6544,13.4472,13.6504,471116.4906404,0
+WTRG.US,D,20050705,000000,13.6103,13.6151,13.4247,13.4718,513705.00669144,0
+WTRG.US,D,20050706,000000,13.5247,13.5247,13.0809,13.0869,670525.21490531,0
+WTRG.US,D,20050707,000000,13.0761,13.3599,12.9887,13.2773,544757.81751243,0
+WTRG.US,D,20050708,000000,13.296,13.5552,13.2449,13.5376,491525.73693776,0
+WTRG.US,D,20050711,000000,13.5307,13.619,13.3333,13.5247,618177.12763333,0
+WTRG.US,D,20050712,000000,13.5307,13.5749,13.4128,13.5601,580025.89132867,0
+WTRG.US,D,20050713,000000,13.625,13.6377,13.518,13.5552,322727.82684248,0
+WTRG.US,D,20050714,000000,13.4933,13.6377,13.3676,13.4541,532334.04527783,0
+WTRG.US,D,20050715,000000,13.4541,13.567,13.407,13.4305,287464.84515356,0
+WTRG.US,D,20050718,000000,13.518,13.5247,13.3569,13.4816,395703.10346111,0
+WTRG.US,D,20050719,000000,13.512,13.6377,13.4404,13.6063,473781.71007952,0
+WTRG.US,D,20050720,000000,13.6446,13.7507,13.512,13.625,405684.69143317,0
+WTRG.US,D,20050721,000000,13.731,13.7604,13.4305,13.6103,609752.71219562,0
+WTRG.US,D,20050722,000000,13.6103,13.8832,13.6013,13.8832,488861.53592409,0
+WTRG.US,D,20050725,000000,13.8832,14.0354,13.838,13.9323,440067.75352126,0
+WTRG.US,D,20050726,000000,14.0109,14.1975,14.0109,14.1728,607525.41570598,0
+WTRG.US,D,20050727,000000,14.2466,14.3603,14.1788,14.3005,506387.61973302,0
+WTRG.US,D,20050728,000000,14.3427,14.4674,14.2239,14.4409,432082.2794585,0
+WTRG.US,D,20050729,000000,14.434,14.6245,14.3349,14.4576,653668.23662617,0
+WTRG.US,D,20050801,000000,14.5116,14.5548,14.2122,14.385,547638.94314992,0
+WTRG.US,D,20050802,000000,14.4164,14.6598,14.3603,14.654,604865.28839417,0
+WTRG.US,D,20050803,000000,15.412,15.6408,15.0595,15.3315,1628952.1794882,0
+WTRG.US,D,20050804,000000,15.3354,15.3472,14.9004,15.1046,1347032.6609858,0
+WTRG.US,D,20050805,000000,15.1046,15.1046,14.4743,14.601,971958.78372228,0
+WTRG.US,D,20050808,000000,14.7875,15.0143,14.7277,14.763,631039.84124289,0
+WTRG.US,D,20050809,000000,14.9201,14.9789,14.7031,14.927,663201.71739412,0
+WTRG.US,D,20050810,000000,15.0752,15.2127,14.763,14.9141,620394.23986833,0
+WTRG.US,D,20050811,000000,14.9338,15.2422,14.9338,15.1371,500836.18252909,0
+WTRG.US,D,20050812,000000,15.1912,15.9903,15.1498,15.9363,1300012.9757412,0
+WTRG.US,D,20050815,000000,16.0032,16.1652,15.5564,15.5995,1111250.8712763,0
+WTRG.US,D,20050816,000000,15.5465,15.5514,15.0036,15.0979,931143.34640394,0
+WTRG.US,D,20050817,000000,15.0979,15.3423,15.0398,15.3187,627270.64860085,0
+WTRG.US,D,20050818,000000,15.3315,15.4494,15.0595,15.25,520134.32664529,0
+WTRG.US,D,20050819,000000,15.2353,15.4356,15.0655,15.1675,756579.11133185,0
+WTRG.US,D,20050822,000000,15.3511,15.4798,15.1912,15.3315,944232.15046651,0
+WTRG.US,D,20050823,000000,15.3237,15.3237,15.0084,15.0979,809149.21535496,0
+WTRG.US,D,20050824,000000,15.1263,15.4356,15.1194,15.1744,519469.29481734,0
+WTRG.US,D,20050825,000000,15.307,15.307,15.0979,15.2293,462246.00484947,0
+WTRG.US,D,20050826,000000,15.2873,15.2873,15.0527,15.0712,383058.33290083,0
+WTRG.US,D,20050829,000000,15.0712,15.086,14.2897,15.0143,1138091.4743784,0
+WTRG.US,D,20050830,000000,15.0213,15.0712,14.8769,14.9603,600873.06057552,0
+WTRG.US,D,20050831,000000,14.9603,15.4494,14.8837,15.4494,1089958.6501016,0
+WTRG.US,D,20050901,000000,15.5564,15.9776,15.4494,15.9521,1697490.1763604,0
+WTRG.US,D,20050902,000000,16.1072,16.3822,15.7547,15.7802,733293.83152432,0
+WTRG.US,D,20050906,000000,15.7969,16.1573,15.7969,15.9835,660316.51805477,0
+WTRG.US,D,20050907,000000,16.0797,16.1465,15.9363,16.1013,540985.569594,0
+WTRG.US,D,20050908,000000,16.3203,16.6915,16.2584,16.4783,1215726.0474946,0
+WTRG.US,D,20050909,000000,16.8338,17.5231,16.4588,16.934,1449064.6345161,0
+WTRG.US,D,20050912,000000,17.0175,17.0607,16.7838,16.8652,770117.04102401,0
+WTRG.US,D,20050913,000000,16.8034,16.8269,16.4783,16.5775,945787.28614994,0
+WTRG.US,D,20050914,000000,16.6688,16.7838,16.503,16.6758,1001682.5493128,0
+WTRG.US,D,20050915,000000,16.6149,16.8201,16.2899,16.4194,1216834.0943993,0
+WTRG.US,D,20050916,000000,16.4783,16.7582,16.2899,16.4588,1473683.0332559,0
+WTRG.US,D,20050919,000000,16.4783,16.5648,16.2299,16.3703,837985.93236643,0
+WTRG.US,D,20050920,000000,16.4017,16.6688,16.3154,16.3743,672296.2567871,0
+WTRG.US,D,20050921,000000,16.3743,16.3743,16.0032,16.0915,872144.94085244,0
+WTRG.US,D,20050922,000000,16.0748,16.277,15.8088,16.2703,634810.05231041,0
+WTRG.US,D,20050923,000000,16.2703,16.4518,16.1347,16.3027,516589.18760531,0
+WTRG.US,D,20050926,000000,16.6649,16.6649,16.2299,16.4725,786083.91544765,0
+WTRG.US,D,20050927,000000,16.604,16.6758,16.4194,16.5648,910516.15705731,0
+WTRG.US,D,20050928,000000,16.6414,16.7219,16.4588,16.6611,672962.30704053,0
+WTRG.US,D,20050929,000000,16.6688,16.984,16.5254,16.9133,610637.72392379,0
+WTRG.US,D,20050930,000000,17.041,17.2158,17.0066,17.145,600207.01032211,0
+WTRG.US,D,20051003,000000,17.2473,17.5418,17.2473,17.4092,964198.38168704,0
+WTRG.US,D,20051004,000000,17.4642,17.5624,17.151,17.151,597989.89808712,0
+WTRG.US,D,20051005,000000,17.1393,17.1755,16.2339,16.2703,999685.41697803,0
+WTRG.US,D,20051006,000000,16.1652,16.4274,15.8145,16.114,1154288.512957,0
+WTRG.US,D,20051007,000000,16.1652,16.5314,16.1279,16.392,670746.21323098,0
+WTRG.US,D,20051010,000000,16.5421,16.5421,15.9462,16.0189,689153.23506624,0
+WTRG.US,D,20051011,000000,16.1514,16.2299,15.5613,15.5671,1201531.2333782,0
+WTRG.US,D,20051012,000000,15.25,15.3806,13.9461,14.5911,3623662.6985213,0
+WTRG.US,D,20051013,000000,14.6068,14.763,14.0895,14.4674,1733423.2820047,0
+WTRG.US,D,20051014,000000,14.6294,14.7031,14.2897,14.542,1085079.373704,0
+WTRG.US,D,20051017,000000,14.5656,14.6294,14.3349,14.4223,895881.38314049,0
+WTRG.US,D,20051018,000000,14.4517,14.5656,14.2466,14.3289,931589.41675715,0
+WTRG.US,D,20051019,000000,14.3162,14.3603,14.0226,14.2897,884786.65613633,0
+WTRG.US,D,20051020,000000,14.3064,14.3603,13.8253,13.9618,1029401.0351649,0
+WTRG.US,D,20051021,000000,13.9107,14.166,13.7575,13.9461,878801.36968475,0
+WTRG.US,D,20051024,000000,14.1788,14.4223,14.0167,14.4223,789635.16504041,0
+WTRG.US,D,20051025,000000,14.4223,14.9064,14.2416,14.8071,1899773.9157101,0
+WTRG.US,D,20051026,000000,14.9455,15.1263,14.5784,14.6068,1073547.7421758,0
+WTRG.US,D,20051027,000000,14.6068,14.8533,14.434,14.4459,692702.44780806,0
+WTRG.US,D,20051028,000000,14.542,14.8769,14.4802,14.8395,846415.43993146,0
+WTRG.US,D,20051031,000000,14.9937,15.3511,14.9603,15.2746,980604.19748566,0
+WTRG.US,D,20051101,000000,15.2746,15.2746,14.8465,14.9201,964857.30296222,0
+WTRG.US,D,20051102,000000,14.9201,15.2127,14.8837,15.2127,538989.45568468,0
+WTRG.US,D,20051103,000000,15.3708,15.4896,15.2353,15.3315,863047.34618306,0
+WTRG.US,D,20051104,000000,15.3806,15.4424,15.1126,15.1498,643022.63525161,0
+WTRG.US,D,20051107,000000,15.1793,15.2814,15.0036,15.2293,720430.09948929,0
+WTRG.US,D,20051108,000000,15.1558,15.3708,14.9141,15.2293,838433.0211451,0
+WTRG.US,D,20051109,000000,15.2293,15.5671,15.0812,15.3423,837763.91561529,0
+WTRG.US,D,20051110,000000,15.4356,15.4424,14.8288,15.2942,1264966.9186761,0
+WTRG.US,D,20051111,000000,15.2942,15.4424,15.1498,15.2942,1038945.7186129,0
+WTRG.US,D,20051114,000000,15.417,15.4356,15.1842,15.2873,763899.55356665,0
+WTRG.US,D,20051115,000000,15.2353,15.2873,14.9525,15.1312,851073.71800352,0
+WTRG.US,D,20051116,000000,15.5995,15.6241,15.0979,15.4631,1489215.0400065,0
+WTRG.US,D,20051117,000000,15.5465,15.9903,15.5161,15.9295,1048483.2730827,0
+WTRG.US,D,20051118,000000,16.0032,16.1907,15.8038,15.8922,863496.47181266,0
+WTRG.US,D,20051121,000000,15.9069,16.0483,15.8656,16.0483,842865.20876416,0
+WTRG.US,D,20051122,000000,15.9835,16.2299,15.9001,16.1907,920275.72827824,0
+WTRG.US,D,20051123,000000,16.1652,16.3154,16.01,16.1573,727083.47304522,0
+WTRG.US,D,20051125,000000,16.2084,16.3822,16.1406,16.3458,390377.75671016,0
+WTRG.US,D,20051128,000000,16.609,16.7405,16.4588,16.5893,1144304.8881339,0
+WTRG.US,D,20051129,000000,16.5893,16.9036,16.5893,16.8603,876580.1837479,0
+WTRG.US,D,20051130,000000,16.8603,16.9271,16.5697,16.6758,941793.02148037,0
+WTRG.US,D,20051201,000000,16.7219,17.1009,16.7219,17.095,860839.39977724,0
+WTRG.US,D,20051202,000000,17.157,17.2844,16.9095,17.2844,860391.29257311,0
+WTRG.US,D,20051205,000000,17.2944,17.4318,17.0017,17.0832,1160827.8228609,0
+WTRG.US,D,20051206,000000,17.1804,17.2777,16.9959,17.0882,1076318.8778631,0
+WTRG.US,D,20051207,000000,16.9693,17.1009,16.7091,16.9212,958868.96123425,0
+WTRG.US,D,20051208,000000,16.9133,16.9212,16.6807,16.7769,974016.00315943,0
+WTRG.US,D,20051209,000000,16.8269,17.0655,16.7091,16.8338,1186611.3003315,0
+WTRG.US,D,20051212,000000,17.041,17.0734,16.6611,16.7464,1013436.1975922,0
+WTRG.US,D,20051213,000000,16.7582,17.0066,16.7523,16.8495,975339.95626255,0
+WTRG.US,D,20051214,000000,16.878,17.1687,16.878,17.0223,703187.13795933,0
+WTRG.US,D,20051215,000000,16.9517,16.9693,16.6758,16.8829,997304.33824334,0
+WTRG.US,D,20051216,000000,16.9212,16.984,16.6482,16.6865,995473.20925918,0
+WTRG.US,D,20051219,000000,16.7091,16.77,16.4401,16.5254,694036.58516583,0
+WTRG.US,D,20051220,000000,16.5531,16.5893,16.3536,16.4459,673411.43267012,0
+WTRG.US,D,20051221,000000,16.4725,16.4783,16.2192,16.2899,715662.84989259,0
+WTRG.US,D,20051222,000000,16.3027,16.3596,16.1514,16.3409,608363.5798628,0
+WTRG.US,D,20051223,000000,16.4087,16.5314,16.3645,16.4341,403249.6361489,0
+WTRG.US,D,20051227,000000,16.6149,16.6149,16.0915,16.0964,574923.57975433,0
+WTRG.US,D,20051228,000000,16.0856,16.283,15.7802,16.2526,566112.16264033,0
+WTRG.US,D,20051229,000000,16.277,16.397,16.1907,16.1966,380290.25248983,0
+WTRG.US,D,20051230,000000,16.1209,16.5314,15.8716,16.4087,1110755.9165008,0
+WTRG.US,D,20060103,000000,16.4087,16.6414,16.1279,16.5648,1037391.6013549,0
+WTRG.US,D,20060104,000000,16.5588,16.7356,16.4588,16.6482,820802.03951338,0
+WTRG.US,D,20060105,000000,16.6551,16.8338,16.5531,16.7631,821965.08139318,0
+WTRG.US,D,20060106,000000,16.8603,16.8966,16.7091,16.8603,849749.7649004,0
+WTRG.US,D,20060109,000000,16.8446,17.0146,16.8093,16.9095,564442.96330493,0
+WTRG.US,D,20060110,000000,16.8446,17.0066,16.8338,16.8495,729135.60035506,0
+WTRG.US,D,20060111,000000,16.8908,16.9566,16.5893,16.6551,654277.25505361,0
+WTRG.US,D,20060112,000000,16.6551,17.2158,16.604,16.8495,900814.63608781,0
+WTRG.US,D,20060113,000000,16.878,17.0607,16.8446,17.0223,437011.45870397,0
+WTRG.US,D,20060117,000000,16.8338,17.0223,16.6865,16.7405,622171.3923029,0
+WTRG.US,D,20060118,000000,16.6758,16.7975,16.5531,16.7769,646790.80946819,0
+WTRG.US,D,20060119,000000,16.7769,17.0017,16.6335,16.9959,525514.66837128,0
+WTRG.US,D,20060120,000000,16.9959,17.3473,16.8034,16.8034,731964.78629388,0
+WTRG.US,D,20060123,000000,16.8338,16.9389,16.6649,16.7032,567772.19614655,0
+WTRG.US,D,20060124,000000,16.7169,17.041,16.6964,16.9959,523854.63486507,0
+WTRG.US,D,20060125,000000,16.984,16.984,16.6149,16.7219,632648.95347592,0
+WTRG.US,D,20060126,000000,16.7464,16.9212,16.7219,16.878,447663.17063132,0
+WTRG.US,D,20060127,000000,16.9212,17.2266,16.8652,17.0175,544483.86106263,0
+WTRG.US,D,20060130,000000,17.0017,17.2335,16.9762,16.9899,391931.87396813,0
+WTRG.US,D,20060131,000000,16.8495,17.0537,16.77,16.9271,805494.08636488,0
+WTRG.US,D,20060201,000000,16.9389,17.253,16.8829,17.2473,557288.52442075,0
+WTRG.US,D,20060202,000000,17.259,17.259,16.9095,17.0537,776545.34255239,0
+WTRG.US,D,20060203,000000,16.9036,17.0146,16.5648,16.5775,875697.20887066,0
+WTRG.US,D,20060206,000000,16.604,16.9566,16.5893,16.9271,808323.2723037,0
+WTRG.US,D,20060207,000000,16.9212,17.0146,16.6807,16.7906,590730.56138015,0
+WTRG.US,D,20060208,000000,16.7405,16.8034,16.604,16.7975,561949.85776921,0
+WTRG.US,D,20060209,000000,16.8162,16.9036,16.5531,16.5845,486094.47393856,0
+WTRG.US,D,20060210,000000,16.5314,16.7032,16.3154,16.4843,570599.34523445,0
+WTRG.US,D,20060213,000000,16.4127,16.5157,16.2417,16.397,470285.45546183,0
+WTRG.US,D,20060214,000000,16.2899,16.6286,16.2417,16.4459,487252.42369105,0
+WTRG.US,D,20060215,000000,16.4459,16.6807,16.3085,16.6611,669580.11607478,0
+WTRG.US,D,20060216,000000,16.6688,16.9133,16.6551,16.6915,572598.51442016,0
+WTRG.US,D,20060217,000000,16.6688,16.8908,16.6207,16.7523,576589.72381335,0
+WTRG.US,D,20060221,000000,16.7769,16.9959,16.77,16.9566,651614.07246542,0
+WTRG.US,D,20060222,000000,16.9959,17.3111,16.9566,17.2777,592891.66021463,0
+WTRG.US,D,20060223,000000,17.371,17.3768,17.1864,17.1902,584404.10239816,0
+WTRG.US,D,20060224,000000,17.2707,17.4024,17.1393,17.3523,600712.14935223,0
+WTRG.US,D,20060227,000000,17.4092,17.909,17.371,17.7873,989149.80555358,0
+WTRG.US,D,20060228,000000,17.7873,17.7931,17.2473,17.2777,794349.45651299,0
+WTRG.US,D,20060301,000000,17.3179,17.8512,17.2894,17.7873,624167.50621223,0
+WTRG.US,D,20060302,000000,17.7588,17.7774,17.6429,17.7588,436513.44865211,0
+WTRG.US,D,20060303,000000,17.5291,17.7588,17.5291,17.6851,595713.71717521,0
+WTRG.US,D,20060306,000000,17.7008,17.8706,17.5516,17.7451,830942.50185783,0
+WTRG.US,D,20060307,000000,17.6724,17.8579,17.5565,17.7402,562942.82259655,0
+WTRG.US,D,20060308,000000,17.6626,17.7656,17.2109,17.6194,668576.96699279,0
+WTRG.US,D,20060309,000000,17.6066,17.6066,15.9295,16.4518,4510230.5807941,0
+WTRG.US,D,20060310,000000,16.4725,16.5697,16.2643,16.5697,1173640.6336227,0
+WTRG.US,D,20060313,000000,16.5972,16.6611,16.114,16.3703,1857522.4984876,0
+WTRG.US,D,20060314,000000,16.4401,16.5207,16.2339,16.392,953052.73340969,0
+WTRG.US,D,20060315,000000,16.392,16.5697,16.2417,16.5254,737451.04426813,0
+WTRG.US,D,20060316,000000,16.5314,16.7582,16.4087,16.6335,824790.19363016,0
+WTRG.US,D,20060317,000000,16.6335,16.7464,16.4843,16.6611,909634.20060554,0
+WTRG.US,D,20060320,000000,16.8034,16.8162,16.5314,16.6758,722649.24857522,0
+WTRG.US,D,20060321,000000,16.604,16.6865,16.388,16.4725,739451.23187931,0
+WTRG.US,D,20060322,000000,16.3822,16.609,16.3203,16.5157,672412.35729,0
+WTRG.US,D,20060323,000000,16.5893,16.7032,16.5097,16.6482,588897.39554505,0
+WTRG.US,D,20060324,000000,16.7032,16.8338,16.6551,16.7769,662262.72911636,0
+WTRG.US,D,20060327,000000,16.7356,16.8603,16.503,16.5207,653107.08419554,0
+WTRG.US,D,20060328,000000,16.5207,16.5207,16.2456,16.3027,858059.09826069,0
+WTRG.US,D,20060329,000000,16.2899,16.5207,16.2643,16.3262,710838.56846991,0
+WTRG.US,D,20060330,000000,16.3596,16.6207,16.3596,16.5893,779543.58711823,0
+WTRG.US,D,20060331,000000,16.6335,16.7523,16.5314,16.7219,599212.00864385,0
+WTRG.US,D,20060403,000000,16.7219,16.7219,16.4401,16.6286,941740.06335625,0
+WTRG.US,D,20060404,000000,16.6286,16.6286,16.388,16.4341,691535.33222639,0
+WTRG.US,D,20060405,000000,16.5254,16.5314,16.2899,16.503,749599.84162747,0
+WTRG.US,D,20060406,000000,16.4274,16.4274,16.2703,16.392,566774.13919189,0
+WTRG.US,D,20060407,000000,16.392,16.4518,15.9698,16.0267,1024250.8575937,0
+WTRG.US,D,20060410,000000,16.0267,16.0964,15.7489,15.8441,957545.00813113,0
+WTRG.US,D,20060411,000000,15.7871,15.8716,15.2069,15.417,1483558.7049797,0
+WTRG.US,D,20060412,000000,15.4061,15.5731,15.3423,15.5023,678396.62531609,0
+WTRG.US,D,20060413,000000,15.527,15.5564,15.3874,15.4758,685880.01562513,0
+WTRG.US,D,20060417,000000,15.4562,15.5937,15.2549,15.3993,728966.54172804,0
+WTRG.US,D,20060418,000000,15.5161,15.8588,15.4896,15.8038,776215.37270208,0
+WTRG.US,D,20060419,000000,15.7931,15.8804,15.2687,15.4061,1962165.7149074,0
+WTRG.US,D,20060420,000000,15.3806,15.5671,15.2687,15.5564,1152508.3052459,0
+WTRG.US,D,20060421,000000,15.5564,15.6113,15.2814,15.417,1371104.1652516,0
+WTRG.US,D,20060424,000000,15.2353,15.2687,14.547,14.5843,2542243.5459347,0
+WTRG.US,D,20060425,000000,14.5843,14.7168,14.277,14.4802,1840889.5738105,0
+WTRG.US,D,20060426,000000,14.4743,14.6294,14.3064,14.4262,1120069.4173685,0
+WTRG.US,D,20060427,000000,14.3162,14.542,14.1267,14.3231,1073658.7505513,0
+WTRG.US,D,20060428,000000,14.1728,14.49,14.1542,14.3663,976510.12712062,0
+WTRG.US,D,20060501,000000,14.4459,14.542,14.1267,14.1865,1699487.3086952,0
+WTRG.US,D,20060502,000000,14.1326,14.3977,14.1139,14.1865,1340996.453261,0
+WTRG.US,D,20060503,000000,14.0688,14.1788,13.9824,14.0805,1072659.6751712,0
+WTRG.US,D,20060504,000000,13.9892,14.1542,13.6103,13.6986,1712464.0859568,0
+WTRG.US,D,20060505,000000,13.6819,14.0354,13.6819,13.9618,1461767.4553278,0
+WTRG.US,D,20060508,000000,13.9028,13.9618,13.7575,13.8547,1109926.9181732,0
+WTRG.US,D,20060509,000000,13.787,13.9461,13.7664,13.8547,1025582.9581006,0
+WTRG.US,D,20060510,000000,13.8253,13.9618,13.7918,13.838,857064.09658242,0
+WTRG.US,D,20060511,000000,13.9391,14.1012,13.6868,13.8625,1465591.6429449,0
+WTRG.US,D,20060512,000000,13.7045,13.7918,13.4866,13.5484,1232695.0525748,0
+WTRG.US,D,20060515,000000,13.2833,13.3205,12.9248,13.1762,2438272.490321,0
+WTRG.US,D,20060516,000000,13.5247,13.9892,13.4866,13.619,3140123.4540717,0
+WTRG.US,D,20060517,000000,13.5886,13.7045,13.2499,13.2548,1850041.1450295,0
+WTRG.US,D,20060518,000000,13.3137,13.6446,13.3137,13.5376,1632611.3821801,0
+WTRG.US,D,20060519,000000,13.5955,13.6741,13.2548,13.5376,1223211.4746546,0
+WTRG.US,D,20060522,000000,13.407,13.518,13.189,13.3933,1030570.1875974,0
+WTRG.US,D,20060523,000000,13.512,13.518,13.026,13.0398,974505.86580758,0
+WTRG.US,D,20060524,000000,12.8708,13.3599,12.865,13.2901,1922406.3847952,0
+WTRG.US,D,20060525,000000,13.3452,13.625,13.296,13.619,956044.86742274,0
+WTRG.US,D,20060526,000000,13.6446,13.8547,13.5484,13.8125,977005.08189609,0
+WTRG.US,D,20060530,000000,13.8066,14.0226,13.7123,13.9175,1431826.7651134,0
+WTRG.US,D,20060531,000000,14.0491,14.1444,13.7918,14.1012,3990703.2357252,0
+WTRG.US,D,20060601,000000,14.1975,14.1975,13.6504,13.9107,1832904.0997478,0
+WTRG.US,D,20060602,000000,13.9686,14.1139,13.8498,14.109,1412356.5070938,0
+WTRG.US,D,20060605,000000,14.0491,14.0756,13.6377,13.6741,1042714.911255,0
+WTRG.US,D,20060606,000000,13.6741,13.7045,13.2666,13.5886,1016932.4522099,0
+WTRG.US,D,20060607,000000,13.518,13.6318,13.2666,13.4128,852073.81180911,0
+WTRG.US,D,20060608,000000,13.4355,13.4718,12.7757,13.2263,2710760.3706019,0
+WTRG.US,D,20060609,000000,13.3137,13.3275,13.0466,13.1703,1105598.6099514,0
+WTRG.US,D,20060612,000000,13.2057,13.2057,12.8502,12.865,948558.42183732,0
+WTRG.US,D,20060613,000000,12.8011,12.865,12.3426,12.427,2140497.1057706,0
+WTRG.US,D,20060614,000000,12.373,12.4781,12.0981,12.3906,1566898.4975449,0
+WTRG.US,D,20060615,000000,12.5096,13.0014,12.431,12.9071,1527809.2913879,0
+WTRG.US,D,20060616,000000,12.9641,13.0142,12.7148,12.7962,991147.95631382,0
+WTRG.US,D,20060619,000000,13.2332,13.407,12.9004,13.0761,2572519.2981268,0
+WTRG.US,D,20060620,000000,13.0869,13.2125,12.9308,13.1339,1767028.2670383,0
+WTRG.US,D,20060621,000000,13.1576,13.2833,13.0928,13.2548,1240516.5601378,0
+WTRG.US,D,20060622,000000,13.2391,13.296,13.0761,13.2263,1101603.3268563,0
+WTRG.US,D,20060623,000000,13.2263,13.407,12.971,13.3275,988819.83570326,0
+WTRG.US,D,20060626,000000,13.407,13.6681,13.3569,13.4766,993810.12047657,0
+WTRG.US,D,20060627,000000,13.5601,13.6741,13.3736,13.4933,852740.88048799,0
+WTRG.US,D,20060628,000000,13.6868,13.731,13.3599,13.4866,1137208.4995012,0
+WTRG.US,D,20060629,000000,13.5376,13.6446,13.2195,13.5376,1240182.5165856,0
+WTRG.US,D,20060630,000000,13.5434,13.7045,13.4866,13.6986,1349311.8971741,0
+WTRG.US,D,20060703,000000,13.6868,13.9323,13.6446,13.9323,491580.73191281,0
+WTRG.US,D,20060705,000000,13.9323,13.9323,13.4609,13.5552,1041885.9129273,0
+WTRG.US,D,20060706,000000,13.6063,13.7123,13.4933,13.5552,866547.67450263,0
+WTRG.US,D,20060707,000000,13.5247,13.6986,13.4933,13.5376,570931.35193569,0
+WTRG.US,D,20060710,000000,13.5886,13.6868,13.3814,13.4305,811642.3208907,0
+WTRG.US,D,20060711,000000,13.3736,13.6681,13.3736,13.6504,919777.71822638,0
+WTRG.US,D,20060712,000000,13.6151,13.7604,13.5307,13.567,865379.54049548,0
+WTRG.US,D,20060713,000000,13.5052,13.6103,13.3509,13.4247,848575.52034047,0
+WTRG.US,D,20060714,000000,13.407,13.4659,13.2263,13.2901,746599.5602107,0
+WTRG.US,D,20060717,000000,13.2263,13.3736,12.9828,13.0074,819468.92058107,0
+WTRG.US,D,20060718,000000,13.0761,13.1762,12.7029,12.8944,1591188.9632853,0
+WTRG.US,D,20060719,000000,12.9347,13.4128,12.9308,13.3736,939576.92767083,0
+WTRG.US,D,20060720,000000,13.4355,13.5886,13.2773,13.3275,659266.52140146,0
+WTRG.US,D,20060721,000000,13.3599,13.3599,12.8394,12.9641,1296408.7680244,0
+WTRG.US,D,20060724,000000,13.0652,13.2548,13.0074,13.2057,1083305.2765458,0
+WTRG.US,D,20060725,000000,13.2008,13.2008,12.8837,13.0761,1124393.6518884,0
+WTRG.US,D,20060726,000000,13.0761,13.1339,12.9248,13.0466,883179.58075424,0
+WTRG.US,D,20060727,000000,13.2773,13.3736,13.0338,13.0869,1034729.4371922,0
+WTRG.US,D,20060728,000000,13.0869,13.3509,13.0869,13.2008,537163.41882783,0
+WTRG.US,D,20060731,000000,13.1399,13.2263,12.9955,13.1045,1049872.4054155,0
+WTRG.US,D,20060801,000000,12.9828,13.1134,12.9248,12.9415,925937.1554323,0
+WTRG.US,D,20060802,000000,13.1339,13.6741,13.1134,13.5307,2099904.7036289,0
+WTRG.US,D,20060803,000000,13.5307,13.6741,13.3736,13.5955,1028245.1222633,0
+WTRG.US,D,20060804,000000,13.7918,14.0354,13.7575,14.0109,1899608.9307849,0
+WTRG.US,D,20060807,000000,13.8891,14.0895,13.7123,13.8311,1327516.5738203,0
+WTRG.US,D,20060808,000000,13.7045,13.7378,13.2666,13.3333,1192435.6755597,0
+WTRG.US,D,20060809,000000,13.4659,13.5955,13.2616,13.2616,1073658.7505513,0
+WTRG.US,D,20060810,000000,13.2391,13.731,13.1458,13.6741,1680193.2382809,0
+WTRG.US,D,20060811,000000,13.6741,13.7183,13.3736,13.4404,3431577.4717675,0
+WTRG.US,D,20060814,000000,13.6103,13.6377,13.3509,13.401,707346.38755406,0
+WTRG.US,D,20060815,000000,13.4993,13.6013,13.401,13.5955,771053.99245083,0
+WTRG.US,D,20060816,000000,13.6377,13.6446,13.5307,13.5818,702019.00395219,0
+WTRG.US,D,20060817,000000,13.6103,13.7183,13.5484,13.625,1155506.5498117,0
+WTRG.US,D,20060818,000000,13.6868,13.6937,13.5376,13.6741,819131.82175252,0
+WTRG.US,D,20060821,000000,13.6741,13.6741,13.4933,13.5749,723651.37923174,0
+WTRG.US,D,20060822,000000,13.6063,13.6504,13.3509,13.6446,1158832.7273771,0
+WTRG.US,D,20060823,000000,13.6741,13.6937,13.2833,13.3509,674073.40922168,0
+WTRG.US,D,20060824,000000,13.4177,13.7045,13.3452,13.4993,997629.21596634,0
+WTRG.US,D,20060825,000000,13.4404,13.5886,13.407,13.4718,530845.10724955,0
+WTRG.US,D,20060828,000000,13.518,13.6446,13.4128,13.6318,783030.67590676,0
+WTRG.US,D,20060829,000000,13.6741,13.7123,13.5434,13.6504,962200.2309268,0
+WTRG.US,D,20060830,000000,13.6681,13.6937,13.5552,13.6377,677899.6336897,0
+WTRG.US,D,20060831,000000,13.7123,14.3162,13.0466,14.2416,2093249.2932221,0
+WTRG.US,D,20060901,000000,14.3289,14.385,13.9175,14.2523,1643759.0673084,0
+WTRG.US,D,20060905,000000,14.3005,14.3103,13.9225,13.9824,2359583.8468499,0
+WTRG.US,D,20060906,000000,13.9225,13.9225,13.6063,13.838,1126889.8127005,0
+WTRG.US,D,20060907,000000,13.7664,13.7713,13.4659,13.4933,846416.45835692,0
+WTRG.US,D,20060908,000000,13.5552,13.567,13.3452,13.3676,1011606.0870334,0
+WTRG.US,D,20060911,000000,13.2773,13.3509,13.0652,13.2449,1020592.6733273,0
+WTRG.US,D,20060912,000000,13.2901,13.3933,13.2332,13.3933,693037.5097857,0
+WTRG.US,D,20060913,000000,13.3509,13.3509,13.2008,13.2833,887174.86384927,0
+WTRG.US,D,20060914,000000,13.2901,13.3333,13.1703,13.2195,737284.02249204,0
+WTRG.US,D,20060915,000000,13.2833,13.3088,13.0014,13.2449,1358296.446617,0
+WTRG.US,D,20060918,000000,13.2901,13.4247,13.1644,13.407,840762.16018112,0
+WTRG.US,D,20060919,000000,13.401,13.4355,13.1644,13.3333,794184.47158784,0
+WTRG.US,D,20060920,000000,13.4128,13.4177,13.2391,13.2715,555631.54619092,0
+WTRG.US,D,20060921,000000,13.2833,13.3088,13.0211,13.0869,591560.57813326,0
+WTRG.US,D,20060922,000000,13.1134,13.2125,13.0142,13.1831,1032402.3350071,0
+WTRG.US,D,20060925,000000,13.189,13.189,12.9248,13.0466,865716.63932405,0
+WTRG.US,D,20060926,000000,13.0466,13.189,13.0338,13.1831,567933.10736986,0
+WTRG.US,D,20060927,000000,13.1045,13.4177,13.0211,13.3873,888336.88730362,0
+WTRG.US,D,20060928,000000,13.4247,13.4816,13.1703,13.2666,1597177.3050133,0
+WTRG.US,D,20060929,000000,13.2057,13.2833,12.9887,13.189,1769849.3055734,0
+WTRG.US,D,20061002,000000,13.1576,13.2008,13.0014,13.0692,836933.89886218,0
+WTRG.US,D,20061003,000000,12.9887,13.1762,12.9533,12.9887,577751.74726769,0
+WTRG.US,D,20061004,000000,12.9887,13.2833,12.9475,13.1045,991645.9663657,0
+WTRG.US,D,20061005,000000,13.1339,13.2548,13.1339,13.2332,767400.90031168,0
+WTRG.US,D,20061006,000000,13.2263,13.2773,13.0869,13.1458,1009449.0619008,0
+WTRG.US,D,20061009,000000,13.1045,13.4177,13.0515,13.401,1046045.1625221,0
+WTRG.US,D,20061010,000000,13.401,13.4933,13.2833,13.4659,1281601.8802041,0
+WTRG.US,D,20061011,000000,13.3676,13.619,13.3205,13.6013,1679524.1327511,0
+WTRG.US,D,20061012,000000,13.6013,13.7997,13.4718,13.7918,1995437.6748144,0
+WTRG.US,D,20061013,000000,13.7664,13.9686,13.6868,13.7664,1391733.3914491,0
+WTRG.US,D,20061016,000000,14.1199,14.3476,14.0167,14.1915,2450583.2173292,0
+WTRG.US,D,20061017,000000,14.1915,14.2346,14.0109,14.0423,1174803.6755025,0
+WTRG.US,D,20061018,000000,14.1865,14.3663,14.1267,14.2593,1451118.7986768,0
+WTRG.US,D,20061019,000000,14.2593,14.2593,14.1326,14.2466,1369439.039618,0
+WTRG.US,D,20061020,000000,14.2466,14.277,14.0895,14.1326,888002.84375145,0
+WTRG.US,D,20061023,000000,14.1326,14.2593,14.109,14.2052,650114.95018248,0
+WTRG.US,D,20061024,000000,14.1267,14.272,14.0619,14.2593,778210.46818594,0
+WTRG.US,D,20061025,000000,14.2956,14.4841,14.2848,14.4674,742941.37594423,0
+WTRG.US,D,20061026,000000,14.5911,14.7757,14.4841,14.7571,1326020.5068138,0
+WTRG.US,D,20061027,000000,14.9937,14.9937,14.763,14.7944,1652907.583251,0
+WTRG.US,D,20061030,000000,14.7277,14.9338,14.7228,14.9338,1361456.6208315,0
+WTRG.US,D,20061031,000000,14.9455,14.9455,14.5784,14.5784,1758209.720946,0
+WTRG.US,D,20061101,000000,14.5911,14.7453,14.0049,14.1542,2725738.3539002,0
+WTRG.US,D,20061102,000000,14.0805,14.1012,13.8547,14.0619,2013069.6748715,0
+WTRG.US,D,20061103,000000,14.0561,14.1012,13.7831,13.9509,979668.2644843,0
+WTRG.US,D,20061106,000000,14.0167,14.0167,13.894,13.9225,954212.72001312,0
+WTRG.US,D,20061107,000000,13.8449,14.0167,13.8449,13.8498,598711.96174104,0
+WTRG.US,D,20061108,000000,13.8311,14.1728,13.6986,14.1267,992142.95799211,0
+WTRG.US,D,20061109,000000,14.1444,14.2189,13.9892,14.1267,1029573.1490683,0
+WTRG.US,D,20061110,000000,14.1542,14.2956,14.0962,14.2848,657103.38571604,0
+WTRG.US,D,20061113,000000,14.2416,14.4626,14.2416,14.4626,923270.91756769,0
+WTRG.US,D,20061114,000000,14.542,14.5951,14.4841,14.547,1191773.6990082,0
+WTRG.US,D,20061115,000000,14.4576,14.6245,14.4576,14.5951,992306.9244918,0
+WTRG.US,D,20061116,000000,14.6874,14.8288,14.6422,14.8071,1150514.2281876,0
+WTRG.US,D,20061117,000000,14.8071,14.8131,14.5037,14.5784,1129053.9668115,0
+WTRG.US,D,20061120,000000,14.5175,14.5784,14.277,14.5037,799006.71615959,0
+WTRG.US,D,20061121,000000,14.434,14.4743,14.3231,14.4105,947726.36823327,0
+WTRG.US,D,20061122,000000,14.3722,14.6068,14.3005,14.5843,1099776.271574,0
+WTRG.US,D,20061124,000000,14.5548,14.654,14.4802,14.6187,479766.9965311,0
+WTRG.US,D,20061127,000000,14.6137,14.6137,14.2122,14.2671,1651575.4827442,0
+WTRG.US,D,20061128,000000,14.3427,14.3722,14.2052,14.3289,1084643.4876054,0
+WTRG.US,D,20061129,000000,14.379,14.5361,14.3231,14.49,992978.06687253,0
+WTRG.US,D,20061130,000000,14.4674,14.5656,14.3603,14.3722,1015102.3416512,0
+WTRG.US,D,20061201,000000,14.4105,14.4802,14.1267,14.385,1462931.5156331,0
+WTRG.US,D,20061204,000000,14.3977,14.4674,14.3064,14.4409,809486.31418353,0
+WTRG.US,D,20061205,000000,14.4841,14.6677,14.4743,14.6598,1054691.5947108,0
+WTRG.US,D,20061206,000000,14.6805,14.9338,14.6187,14.7394,1107427.7020846,0
+WTRG.US,D,20061207,000000,14.6677,14.7807,14.4969,14.5361,783369.81158625,0
+WTRG.US,D,20061208,000000,14.5116,14.6187,14.4223,14.49,750264.87345541,0
+WTRG.US,D,20061211,000000,14.4674,14.547,14.3977,14.542,671080.25678317,0
+WTRG.US,D,20061212,000000,14.5175,14.547,14.3476,14.4409,863881.43663803,0
+WTRG.US,D,20061213,000000,14.5116,14.5548,14.385,14.3909,742114.41446751,0
+WTRG.US,D,20061214,000000,14.379,14.5303,14.2189,14.4056,1630950.3302485,0
+WTRG.US,D,20061215,000000,14.4056,14.4262,14.1542,14.2671,1349311.8971741,0
+WTRG.US,D,20061218,000000,14.2416,14.3231,13.8066,13.8832,1215891.0324197,0
+WTRG.US,D,20061219,000000,13.7831,13.8891,13.619,13.838,1474741.177313,0
+WTRG.US,D,20061220,000000,13.787,14.0561,13.6819,13.9568,1649416.4207606,0
+WTRG.US,D,20061221,000000,13.9274,13.9892,13.6013,13.6544,1228871.8833831,0
+WTRG.US,D,20061222,000000,13.6937,13.8253,13.5434,13.8125,1134710.3018381,0
+WTRG.US,D,20061226,000000,13.7447,13.8194,13.7183,13.7918,444667.98134187,0
+WTRG.US,D,20061227,000000,13.8449,13.9686,13.7507,13.9686,1150849.2901653,0
+WTRG.US,D,20061228,000000,13.9824,14.0354,13.6986,13.8754,1774348.7092731,0
+WTRG.US,D,20061229,000000,13.8449,13.8989,13.6741,13.6937,1145687.9099138,0
+WTRG.US,D,20070103,000000,13.6819,13.8754,13.4472,13.5307,1746565.0441912,0
+WTRG.US,D,20070104,000000,13.4355,13.7045,13.401,13.5886,1264802.9521764,0
+WTRG.US,D,20070105,000000,13.9824,13.9824,13.5247,13.567,1756381.6472383,0
+WTRG.US,D,20070108,000000,13.5307,13.6681,13.4609,13.4866,1470577.8540163,0
+WTRG.US,D,20070109,000000,13.4718,13.5052,13.3599,13.4247,992142.95799211,0
+WTRG.US,D,20070110,000000,13.3137,13.3814,13.2263,13.3736,1521654.9463094,0
+WTRG.US,D,20070111,000000,13.3736,13.4766,13.2449,13.2499,1581375.4155148,0
+WTRG.US,D,20070112,000000,13.2773,13.3873,13.2548,13.3275,1498531.5961506,0
+WTRG.US,D,20070116,000000,13.3676,13.6741,13.3676,13.5818,1369940.1049462,0
+WTRG.US,D,20070117,000000,13.5601,13.7771,13.5601,13.6741,1816432.086294,0
+WTRG.US,D,20070118,000000,13.8194,13.894,13.4128,13.4305,1407532.2256711,0
+WTRG.US,D,20070119,000000,13.3814,13.4659,13.2833,13.3599,1297571.8099042,0
+WTRG.US,D,20070122,000000,13.3137,13.4766,13.2833,13.4128,1240014.4763841,0
+WTRG.US,D,20070123,000000,13.407,13.567,13.3736,13.5052,922608.94101613,0
+WTRG.US,D,20070124,000000,13.5247,13.6103,13.2548,13.3873,1461767.4553278,0
+WTRG.US,D,20070125,000000,13.401,13.4247,13.2901,13.3599,1099439.1727455,0
+WTRG.US,D,20070126,000000,13.3569,13.4305,13.2666,13.407,981160.25778898,0
+WTRG.US,D,20070129,000000,13.3509,13.5052,13.3452,13.4609,1077488.0302958,0
+WTRG.US,D,20070130,000000,13.4866,13.4993,13.3676,13.4816,755087.11802718,0
+WTRG.US,D,20070131,000000,13.4404,13.4659,13.296,13.3509,1875324.5755973,0
+WTRG.US,D,20070201,000000,13.4247,13.6377,13.3736,13.5307,1511506.3365612,0
+WTRG.US,D,20070202,000000,13.518,13.8194,13.4933,13.7123,1795970.900298,0
+WTRG.US,D,20070205,000000,13.7713,13.8194,13.7045,13.7997,1396721.6393715,0
+WTRG.US,D,20070206,000000,13.8125,13.8253,13.6013,13.6986,1107266.7908614,0
+WTRG.US,D,20070207,000000,13.731,13.8547,13.7045,13.8498,761244.51838215,0
+WTRG.US,D,20070208,000000,13.8891,13.9175,13.8125,13.8498,954718.87746869,0
+WTRG.US,D,20070209,000000,13.8194,13.9274,13.7045,13.7664,986656.70001785,0
+WTRG.US,D,20070212,000000,13.8253,14.0049,13.7378,13.9323,1029704.5259531,0
+WTRG.US,D,20070213,000000,13.9892,14.0962,13.894,13.9568,1095917.4574913,0
+WTRG.US,D,20070214,000000,14.0167,14.1728,13.8311,13.8547,1434101.9275999,0
+WTRG.US,D,20070215,000000,13.8625,14.1199,13.7378,13.8754,1187280.4058612,0
+WTRG.US,D,20070216,000000,13.8066,13.9952,13.7447,13.8832,974505.86580758,0
+WTRG.US,D,20070220,000000,13.838,14.2299,13.8125,14.1865,1699487.3086952,0
+WTRG.US,D,20070221,000000,14.1267,14.1915,14.0295,14.166,1286098.2286273,0
+WTRG.US,D,20070222,000000,14.166,14.1788,13.9225,13.9824,1666218.4040647,0
+WTRG.US,D,20070223,000000,14.0109,14.1865,13.9175,14.1728,874693.04136322,0
+WTRG.US,D,20070226,000000,14.2593,14.4459,14.1139,14.4164,1834232.1265527,0
+WTRG.US,D,20070227,000000,14.3909,14.4262,13.7378,13.9028,2583335.9949792,0
+WTRG.US,D,20070228,000000,14.1865,14.277,13.6819,13.6937,2323982.7479068,0
+WTRG.US,D,20070301,000000,13.5484,13.6377,13.1202,13.4866,3915044.4080092,0
+WTRG.US,D,20070302,000000,13.4718,13.4718,13.0466,13.0515,2196723.3572093,0
+WTRG.US,D,20070305,000000,12.8904,13.1045,12.3219,12.9141,2974103.8086421,0
+WTRG.US,D,20070306,000000,12.9308,13.0338,12.754,13.0074,1888967.4031122,0
+WTRG.US,D,20070307,000000,13.0211,13.2057,12.9308,13.1958,1882642.9809812,0
+WTRG.US,D,20070308,000000,13.2833,13.2901,13.0338,13.0652,1365282.8452996,0
+WTRG.US,D,20070309,000000,13.1339,13.2263,12.9887,13.0398,1305724.3057429,0
+WTRG.US,D,20070312,000000,13.0652,13.4866,12.9475,13.3676,2473375.5792123,0
+WTRG.US,D,20070313,000000,13.3137,13.3275,12.9248,12.9533,1909759.577384,0
+WTRG.US,D,20070314,000000,12.9828,13.2391,12.8571,13.0398,1748065.1848997,0
+WTRG.US,D,20070315,000000,13.0466,13.2008,13.0398,13.1526,1243840.7008521,0
+WTRG.US,D,20070316,000000,13.1526,13.189,13.0338,13.0977,1639763.7842134,0
+WTRG.US,D,20070319,000000,13.1526,13.3392,13.1202,13.2833,1401542.8655177,0
+WTRG.US,D,20070320,000000,13.2901,13.5484,13.2833,13.5484,1127059.8897531,0
+WTRG.US,D,20070321,000000,13.5484,13.7045,13.3814,13.6741,1150610.9786066,0
+WTRG.US,D,20070322,000000,13.6623,13.8625,13.567,13.7831,1887303.2959041,0
+WTRG.US,D,20070323,000000,13.8311,13.8832,13.5247,13.5749,2171605.9299921,0
+WTRG.US,D,20070326,000000,13.6013,13.7664,13.4866,13.7664,1312545.7195004,0
+WTRG.US,D,20070327,000000,13.7123,13.731,13.5376,13.5601,1273950.4496935,0
+WTRG.US,D,20070328,000000,13.5434,13.6103,13.407,13.4659,1201586.2283532,0
+WTRG.US,D,20070329,000000,13.5552,13.567,13.3275,13.4128,1295075.649092,0
+WTRG.US,D,20070330,000000,13.4472,13.5601,13.3019,13.4933,1288091.2872603,0
+WTRG.US,D,20070402,000000,13.5247,13.6446,13.4718,13.6151,976212.74688515,0
+WTRG.US,D,20070403,000000,13.6446,13.7378,13.6063,13.6063,819131.82175252,0
+WTRG.US,D,20070404,000000,13.625,13.8547,13.5552,13.7604,1756515.0609741,0
+WTRG.US,D,20070405,000000,13.787,13.7997,13.5552,13.619,1169478.3287515,0
+WTRG.US,D,20070409,000000,13.5955,13.7771,13.5601,13.731,694206.66221831,0
+WTRG.US,D,20070410,000000,13.7045,13.7831,13.6446,13.6937,947225.30290502,0
+WTRG.US,D,20070411,000000,13.7123,13.7507,13.6013,13.6868,1195595.8497743,0
+WTRG.US,D,20070412,000000,13.6446,13.7183,13.5247,13.6868,957376.96792958,0
+WTRG.US,D,20070413,000000,13.7183,13.8253,13.6937,13.7831,1012769.1289133,0
+WTRG.US,D,20070416,000000,13.8194,14.0354,13.8194,14.0295,1519188.3198356,0
+WTRG.US,D,20070417,000000,14.0167,14.0756,13.8989,14.0491,1515328.4873273,0
+WTRG.US,D,20070418,000000,14.0226,14.0962,13.9461,14.0049,1230609.3172246,0
+WTRG.US,D,20070419,000000,13.5955,13.9568,13.5955,13.9509,1483886.6379792,0
+WTRG.US,D,20070420,000000,13.9686,13.9686,13.6377,13.6868,1632810.9935711,0
+WTRG.US,D,20070423,000000,13.6623,13.9175,13.5818,13.7664,1571724.8158185,0
+WTRG.US,D,20070424,000000,13.8194,13.8194,13.5247,13.6937,1093489.5311851,0
+WTRG.US,D,20070425,000000,13.731,13.7604,13.5601,13.7183,1172972.5465184,0
+WTRG.US,D,20070426,000000,13.6937,13.7604,13.5955,13.7507,1069001.4909047,0
+WTRG.US,D,20070427,000000,13.7251,13.7251,13.6151,13.6681,1198482.0675391,0
+WTRG.US,D,20070430,000000,13.6986,13.7045,13.2263,13.2901,1676813.0841661,0
+WTRG.US,D,20070501,000000,13.3452,14.1267,13.0761,13.4247,6534772.8185168,0
+WTRG.US,D,20070502,000000,13.6544,13.6544,12.865,13.5552,2889094.8167415,0
+WTRG.US,D,20070503,000000,13.5552,13.6623,13.2773,13.3569,4143823.5042287,0
+WTRG.US,D,20070504,000000,13.3569,13.4305,13.2499,13.3205,1493044.3197508,0
+WTRG.US,D,20070507,000000,13.3019,13.4472,13.2548,13.401,2250290.4997616,0
+WTRG.US,D,20070508,000000,13.407,13.5247,13.3873,13.4933,1762534.9738913,0
+WTRG.US,D,20070509,000000,13.4816,13.6103,13.3873,13.518,1674701.8881793,0
+WTRG.US,D,20070510,000000,13.4866,13.5886,13.1958,13.2901,1224045.5651095,0
+WTRG.US,D,20070511,000000,13.2833,13.5247,13.2833,13.3599,1179290.8580966,0
+WTRG.US,D,20070514,000000,13.2901,13.4609,13.2773,13.4128,1144025.8395567,0
+WTRG.US,D,20070515,000000,13.4404,13.5955,13.2901,13.2901,1302231.1064016,0
+WTRG.US,D,20070516,000000,13.2263,13.3019,13.1526,13.2773,2281396.2687068,0
+WTRG.US,D,20070517,000000,13.1703,13.4177,13.1526,13.2449,1491592.0450394,0
+WTRG.US,D,20070518,000000,13.2833,13.3873,13.2391,13.3736,1298573.9405606,0
+WTRG.US,D,20070521,000000,13.3599,13.518,13.3088,13.3333,1673703.8312246,0
+WTRG.US,D,20070522,000000,13.3509,13.6819,13.3392,13.4866,1759706.806378,0
+WTRG.US,D,20070523,000000,13.5052,13.6318,13.4541,13.4718,1058852.8811565,0
+WTRG.US,D,20070524,000000,13.4404,13.518,13.2332,13.2715,1782831.1749623,0
+WTRG.US,D,20070525,000000,13.2715,13.518,13.2263,13.4659,1697823.2014872,0
+WTRG.US,D,20070529,000000,13.4866,13.6681,13.401,13.4718,1449122.6847675,0
+WTRG.US,D,20070530,000000,13.4305,13.7447,13.3676,13.7251,3664311.1140635,0
+WTRG.US,D,20070531,000000,13.8125,13.8832,13.6741,13.7447,1960594.2844166,0
+WTRG.US,D,20070601,000000,13.8311,13.8449,13.6544,13.6819,1330510.7446843,0
+WTRG.US,D,20070604,000000,13.6741,13.8311,13.6504,13.7918,1895622.8135191,0
+WTRG.US,D,20070605,000000,13.7507,13.8498,13.7123,13.7918,3664311.1140635,0
+WTRG.US,D,20070606,000000,13.7183,13.8125,13.5052,13.5886,1754053.5266276,0
+WTRG.US,D,20070607,000000,13.567,13.6063,13.2449,13.2449,2132845.67526,0
+WTRG.US,D,20070608,000000,13.2499,13.4128,13.1831,13.2263,1970484.2140969,0
+WTRG.US,D,20070611,000000,13.2195,13.4659,13.1958,13.3452,1941365.3932318,0
+WTRG.US,D,20070612,000000,13.2666,13.3599,13.2263,13.2391,1561910.2496224,0
+WTRG.US,D,20070613,000000,13.2332,13.3205,13.1095,13.2833,1811379.6775673,0
+WTRG.US,D,20070614,000000,13.3452,13.6103,13.2499,13.5886,2392061.4348949,0
+WTRG.US,D,20070615,000000,13.4766,13.7575,13.4766,13.6318,2222672.8380305,0
+WTRG.US,D,20070618,000000,13.6103,13.6318,13.3333,13.3333,2866971.5603884,0
+WTRG.US,D,20070619,000000,13.3333,13.7045,13.3333,13.567,2889430.8971447,0
+WTRG.US,D,20070620,000000,13.5818,13.6741,13.2263,13.2833,2605781.073779,0
+WTRG.US,D,20070621,000000,13.2548,13.4472,13.2449,13.3392,2082608.7839749,0
+WTRG.US,D,20070622,000000,13.2833,13.3814,13.0515,13.0652,2280066.2050507,0
+WTRG.US,D,20070625,000000,13.1526,13.2901,13.0574,13.1958,2064960.4891102,0
+WTRG.US,D,20070626,000000,13.2773,13.5749,13.1134,13.1134,2568229.6900726,0
+WTRG.US,D,20070627,000000,13.1202,13.4177,13.1202,13.3599,2209535.1495456,0
+WTRG.US,D,20070628,000000,13.401,13.5247,13.2715,13.2773,1883476.0530106,0
+WTRG.US,D,20070629,000000,13.3509,13.5247,13.2391,13.518,2367403.3175619,0
+WTRG.US,D,20070702,000000,13.5247,13.5749,13.3088,13.5749,1394556.4668351,0
+WTRG.US,D,20070703,000000,13.5247,13.6446,13.4816,13.5749,882849.61090392,0
+WTRG.US,D,20070705,000000,13.6151,13.7251,13.4177,13.4541,1335669.0696592,0
+WTRG.US,D,20070706,000000,13.4866,13.6446,13.4177,13.5376,1178464.9150453,0
+WTRG.US,D,20070709,000000,13.5818,13.6446,13.4472,13.5749,1542654.8793758,0
+WTRG.US,D,20070710,000000,13.5434,13.6446,13.3676,13.3933,1650484.7490723,0
+WTRG.US,D,20070711,000000,13.3736,13.518,13.2715,13.296,1193932.7609917,0
+WTRG.US,D,20070712,000000,13.4355,13.6819,13.3933,13.6819,1702484.5348356,0
+WTRG.US,D,20070713,000000,13.6819,13.7507,13.4933,13.7251,1132712.1510779,0
+WTRG.US,D,20070716,000000,13.6063,13.6937,13.2616,13.2833,1627455.0940562,0
+WTRG.US,D,20070717,000000,13.3333,13.6681,13.3333,13.3873,1525811.1406277,0
+WTRG.US,D,20070718,000000,13.3137,13.6318,13.3137,13.6318,1475074.2024397,0
+WTRG.US,D,20070719,000000,13.7045,13.731,13.5601,13.7183,1246167.8030371,0
+WTRG.US,D,20070720,000000,13.7183,13.7664,13.401,13.5052,1983288.877455,0
+WTRG.US,D,20070723,000000,13.5886,13.787,13.5434,13.6819,3038982.6028224,0
+WTRG.US,D,20070724,000000,13.6446,13.7183,13.4305,13.4404,1568877.2982213,0
+WTRG.US,D,20070725,000000,13.5886,13.6151,13.3736,13.567,1580710.3836868,0
+WTRG.US,D,20070726,000000,13.4609,13.5749,12.9248,13.1045,2588491.2646778,0
+WTRG.US,D,20070727,000000,13.1045,13.3392,12.865,13.0142,2652980.0019054,0
+WTRG.US,D,20070730,000000,13.1271,13.2666,12.971,13.0074,2334798.4263339,0
+WTRG.US,D,20070731,000000,13.1526,13.5601,13.1095,13.1526,2698952.7457731,0
+WTRG.US,D,20070801,000000,13.1271,13.4866,12.9582,13.2499,3395981.464952,0
+WTRG.US,D,20070802,000000,13.2833,13.7604,13.2833,13.7378,2380260.9390442,0
+WTRG.US,D,20070803,000000,13.7251,13.8498,13.4355,13.7664,3310142.4562983,0
+WTRG.US,D,20070806,000000,13.7918,14.1267,13.4816,14.0805,3103308.3919758,0
+WTRG.US,D,20070807,000000,14.0049,14.7168,13.9028,14.3546,5487912.9156236,0
+WTRG.US,D,20070808,000000,14.547,15.412,14.5361,15.2746,6661248.0216072,0
+WTRG.US,D,20070809,000000,14.8248,16.0032,14.8248,15.8922,9280302.2344579,0
+WTRG.US,D,20070810,000000,15.6241,15.6241,14.2593,14.3722,5009132.7733671,0
+WTRG.US,D,20070813,000000,14.4262,14.8533,13.8989,14.3427,4223600.8445209,0
+WTRG.US,D,20070814,000000,14.3977,14.5843,14.0295,14.1267,2092086.2513422,0
+WTRG.US,D,20070815,000000,13.9991,14.5911,13.8547,13.9274,2174762.0305049,0
+WTRG.US,D,20070816,000000,13.8311,14.4223,13.4766,14.3909,3115669.0218317,0
+WTRG.US,D,20070817,000000,14.6971,14.711,13.5247,14.2956,3303487.0458914,0
+WTRG.US,D,20070820,000000,14.3349,14.5784,14.0561,14.1444,1613976.2330409,0
+WTRG.US,D,20070821,000000,14.1444,14.3603,13.9461,14.3064,1560748.2261682,0
+WTRG.US,D,20070822,000000,14.4459,14.4969,14.0895,14.1865,1079979.0989805,0
+WTRG.US,D,20070823,000000,14.2239,14.2897,13.8695,14.1915,1866843.1283336,0
+WTRG.US,D,20070824,000000,13.8311,14.277,13.8311,14.1542,1179793.9602758,0
+WTRG.US,D,20070827,000000,14.0845,14.272,13.8625,13.8754,933752.55244256,0
+WTRG.US,D,20070828,000000,13.9686,14.1483,13.7664,13.8311,1414187.636078,0
+WTRG.US,D,20070829,000000,13.9461,14.2189,13.8695,14.0619,2025046.3583275,0
+WTRG.US,D,20070830,000000,13.9686,14.277,13.9175,14.2466,2633735.8343387,0
+WTRG.US,D,20070831,000000,14.4164,14.49,14.0423,14.4056,2089256.046978,0
+WTRG.US,D,20070904,000000,14.3349,14.7228,14.2189,14.6422,2017559.912742,0
+WTRG.US,D,20070905,000000,14.5175,14.7168,14.3231,14.5911,2592980.4841228,0
+WTRG.US,D,20070906,000000,14.6245,14.763,14.3103,14.7031,1639264.755736,0
+WTRG.US,D,20070907,000000,14.3663,14.7757,14.2466,14.3064,1930391.858858,0
+WTRG.US,D,20070910,000000,14.3427,14.6737,14.2523,14.4576,1294075.5552865,0
+WTRG.US,D,20070911,000000,14.4626,14.6598,14.2897,14.601,1144191.8429075,0
+WTRG.US,D,20070912,000000,14.5911,14.9201,14.5911,14.9004,1745399.9654606,0
+WTRG.US,D,20070913,000000,14.9004,15.0398,14.763,14.8347,1257480.4730907,0
+WTRG.US,D,20070914,000000,14.6805,14.9996,14.6805,14.9338,1464093.5390874,0
+WTRG.US,D,20070917,000000,14.8395,14.9004,14.6245,14.6805,879519.35963682,0
+WTRG.US,D,20070918,000000,14.6294,14.9662,14.4802,14.8131,1811442.8199462,0
+WTRG.US,D,20070919,000000,14.927,15.086,14.6363,14.7277,1691669.874834,0
+WTRG.US,D,20070920,000000,14.6923,14.7453,14.3103,14.5116,1863512.8770664,0
+WTRG.US,D,20070921,000000,14.5116,14.547,14.2671,14.3476,1435815.9376557,0
+WTRG.US,D,20070924,000000,14.4105,14.4517,14.2189,14.3231,1119738.4290927,0
+WTRG.US,D,20070925,000000,14.2346,14.3977,14.1267,14.2346,1281601.8802041,0
+WTRG.US,D,20070926,000000,14.3289,14.6137,14.1788,14.5715,1371435.1535273,0
+WTRG.US,D,20070927,000000,14.5715,14.5784,13.9892,14.0561,2305352.690895,0
+WTRG.US,D,20070928,000000,14.0561,14.2466,13.3676,13.6318,4580928.6580753,0
+WTRG.US,D,20071001,000000,13.6446,14.6598,13.6446,14.0167,3246089.6051692,0
+WTRG.US,D,20071002,000000,14.0354,14.2189,13.2773,14.1542,3435075.7632362,0
+WTRG.US,D,20071003,000000,14.0295,14.2466,13.9225,14.2052,1847547.0210683,0
+WTRG.US,D,20071004,000000,14.2671,14.3162,13.9461,13.9686,1471910.9729487,0
+WTRG.US,D,20071005,000000,14.1199,14.3722,14.0049,14.3546,1830910.0226893,0
+WTRG.US,D,20071008,000000,14.3546,14.3909,14.0167,14.1326,1124561.69209,0
+WTRG.US,D,20071009,000000,14.1199,14.2416,13.787,14.2052,3536883.6831644,0
+WTRG.US,D,20071010,000000,14.1139,14.2052,13.9824,14.0354,1725605.8481434,0
+WTRG.US,D,20071011,000000,14.0423,14.109,13.7251,13.8891,1838231.4833497,0
+WTRG.US,D,20071012,000000,13.8891,14.0049,13.8253,13.9225,1102941.5379159,0
+WTRG.US,D,20071015,000000,13.8754,13.9509,13.6937,13.731,1648082.2834029,0
+WTRG.US,D,20071016,000000,13.731,13.9952,13.6103,13.7447,1735919.4428168,0
+WTRG.US,D,20071017,000000,13.7997,14.0491,13.7575,13.8891,1897951.9525551,0
+WTRG.US,D,20071018,000000,13.8194,13.8891,13.6544,13.7378,1179625.9200742,0
+WTRG.US,D,20071019,000000,13.7378,13.7604,13.3452,13.6318,2141995.209628,0
+WTRG.US,D,20071022,000000,13.4659,13.8547,13.3933,13.6937,1896455.8855486,0
+WTRG.US,D,20071023,000000,13.7713,13.8832,13.6318,13.7831,1155506.5498117,0
+WTRG.US,D,20071024,000000,13.7045,13.8253,13.4766,13.731,1426498.3630861,0
+WTRG.US,D,20071025,000000,13.7771,13.8253,13.5307,13.6504,1612485.2581617,0
+WTRG.US,D,20071026,000000,13.7183,13.8498,13.625,13.8125,1933882.0029229,0
+WTRG.US,D,20071029,000000,13.8891,13.9461,13.6868,13.7771,1080647.1860849,0
+WTRG.US,D,20071030,000000,13.7045,14.0491,13.6741,13.8754,1207073.504753,0
+WTRG.US,D,20071031,000000,13.9225,14.0688,13.7251,13.9824,1345260.6006785,0
+WTRG.US,D,20071101,000000,13.9461,13.9745,13.5601,13.7713,1554925.8877907,0
+WTRG.US,D,20071102,000000,13.7771,13.9175,13.6103,13.6937,1626617.9483248,0
+WTRG.US,D,20071105,000000,13.5601,13.8498,13.5601,13.6986,1398300.1988406,0
+WTRG.US,D,20071106,000000,13.6868,13.9824,13.6446,13.8125,1895456.8101685,0
+WTRG.US,D,20071107,000000,13.5886,13.7045,13.3088,13.6103,2718743.8078138,0
+WTRG.US,D,20071108,000000,13.7251,13.7664,13.3599,13.4933,2598006.4137873,0
+WTRG.US,D,20071109,000000,13.4766,13.6063,13.3333,13.3392,2541085.5961822,0
+WTRG.US,D,20071112,000000,13.3392,13.5484,13.1576,13.2125,2172193.5614849,0
+WTRG.US,D,20071113,000000,13.1399,13.7183,13.1399,13.4816,2029100.7100995,0
+WTRG.US,D,20071114,000000,13.5247,13.7183,13.3452,13.4128,1484991.6296076,0
+WTRG.US,D,20071115,000000,13.3676,13.5552,13.189,13.2616,2248615.1898735,0
+WTRG.US,D,20071116,000000,13.2773,13.3392,13.1762,13.2773,2237955.3305424,0
+WTRG.US,D,20071119,000000,13.2057,13.296,13.1045,13.1703,2019982.7469208,0
+WTRG.US,D,20071120,000000,13.1399,13.3392,13.0466,13.3205,1368032.5940522,0
+WTRG.US,D,20071121,000000,13.2391,13.3392,13.026,13.026,2131512.5563277,0
+WTRG.US,D,20071123,000000,13.0809,13.2833,13.0142,13.1271,1263803.8767963,0
+WTRG.US,D,20071126,000000,13.0977,13.2616,12.8148,12.8325,1697660.2534129,0
+WTRG.US,D,20071127,000000,12.921,13.0761,12.8208,13.0398,1599208.0453884,0
+WTRG.US,D,20071128,000000,13.1644,13.3019,13.1644,13.2548,1363319.3210052,0
+WTRG.US,D,20071129,000000,13.1703,13.3599,13.0869,13.3452,1179997.6453686,0
+WTRG.US,D,20071130,000000,13.4659,13.4816,13.2548,13.3088,1622024.8494825,0
+WTRG.US,D,20071203,000000,13.4305,13.6103,13.2666,13.4177,1683428.7759798,0
+WTRG.US,D,20071204,000000,13.3019,13.4609,13.296,13.3814,1053232.191021,0
+WTRG.US,D,20071205,000000,13.5247,13.5552,13.3088,13.5307,1134174.610044,0
+WTRG.US,D,20071206,000000,13.5376,13.6681,13.4177,13.6681,1125298.0137004,0
+WTRG.US,D,20071207,000000,13.731,13.731,13.4816,13.5552,1194254.5834384,0
+WTRG.US,D,20071210,000000,13.619,13.625,13.3873,13.625,1095335.9365513,0
+WTRG.US,D,20071211,000000,13.6318,13.8891,13.3569,13.401,1667481.2516401,0
+WTRG.US,D,20071212,000000,13.6819,13.6819,13.2715,13.4355,1365007.8704244,0
+WTRG.US,D,20071213,000000,13.3736,13.4128,13.2057,13.2833,1459992.3397442,0
+WTRG.US,D,20071214,000000,13.2263,13.296,12.9248,12.9308,1311964.1985605,0
+WTRG.US,D,20071217,000000,12.8944,12.9004,12.5772,12.8208,2507349.2342638,0
+WTRG.US,D,20071218,000000,12.8708,13.0692,12.7275,12.9475,1738709.928588,0
+WTRG.US,D,20071219,000000,12.9248,12.9955,12.8208,12.9141,931712.64623829,0
+WTRG.US,D,20071220,000000,12.8708,12.9769,12.7029,12.9248,972808.15055919,0
+WTRG.US,D,20071221,000000,13.0869,13.2008,12.9955,13.0977,2169409.1862664,0
+WTRG.US,D,20071224,000000,13.0338,13.1762,13.0338,13.1526,537629.85769031,0
+WTRG.US,D,20071226,000000,13.0014,13.1458,13.0014,13.0652,802435.75469667,0
+WTRG.US,D,20071227,000000,12.9828,13.026,12.7962,12.9415,1281273.9472047,0
+WTRG.US,D,20071228,000000,13.0142,13.026,12.8502,12.9071,1455942.061674,0
+WTRG.US,D,20071231,000000,12.865,12.9071,12.7148,12.7442,907794.92421767,0
+WTRG.US,D,20080102,000000,12.6951,12.8502,12.647,12.7757,1369110.0881931,0
+WTRG.US,D,20080103,000000,12.9347,13.2263,12.8571,12.9887,1606214.8125803,0
+WTRG.US,D,20080104,000000,12.8837,13.0574,12.8325,12.8787,1420843.0464849,0
+WTRG.US,D,20080107,000000,12.9347,13.1458,12.8394,12.921,1597239.4289666,0
+WTRG.US,D,20080108,000000,12.9347,13.0574,12.7098,12.7148,1953543.7249298,0
+WTRG.US,D,20080109,000000,12.7275,12.7757,12.5153,12.7226,1626650.5379397,0
+WTRG.US,D,20080110,000000,12.6214,12.7148,12.4359,12.64,1692999.9384899,0
+WTRG.US,D,20080111,000000,12.6705,12.6705,12.2925,12.3543,1325350.3828586,0
+WTRG.US,D,20080114,000000,12.4535,12.7226,12.3956,12.64,1270121.169949,0
+WTRG.US,D,20080115,000000,12.5026,12.5537,12.1865,12.2738,1609073.5328576,0
+WTRG.US,D,20080116,000000,12.2277,12.3426,11.8301,11.9067,2181250.4191356,0
+WTRG.US,D,20080117,000000,11.9311,12.4123,11.8743,12.1246,3417117.8670306,0
+WTRG.US,D,20080118,000000,12.1481,12.3848,11.9244,12.0234,2340487.3509755,0
+WTRG.US,D,20080122,000000,11.722,11.7515,10.8236,11.4323,5331334.0742447,0
+WTRG.US,D,20080123,000000,11.3038,11.5767,10.7961,11.557,4348280.5635183,0
+WTRG.US,D,20080124,000000,11.5423,11.6307,11.2891,11.5246,2291633.4814703,0
+WTRG.US,D,20080125,000000,11.5826,11.6307,11.2891,11.3666,1894635.9592444,0
+WTRG.US,D,20080128,000000,11.3509,11.5943,11.3509,11.5375,1637911.2682944,0
+WTRG.US,D,20080129,000000,11.6199,11.9067,11.4775,11.8743,2178548.5363799,0
+WTRG.US,D,20080130,000000,11.8241,12.105,11.7151,11.7338,2430153.6025226,0
+WTRG.US,D,20080131,000000,11.6366,12.0361,11.5423,11.9743,1892376.07314,0
+WTRG.US,D,20080201,000000,11.9743,12.2169,11.8496,12.1678,2507419.5056207,0
+WTRG.US,D,20080204,000000,12.1413,12.431,12.0234,12.3543,1780657.8550221,0
+WTRG.US,D,20080205,000000,12.1805,12.2808,11.9194,11.9311,1714720.9167848,0
+WTRG.US,D,20080206,000000,11.993,12.0805,11.8182,11.9743,1609971.7841168,0
+WTRG.US,D,20080207,000000,11.9244,12.2042,11.8566,12.0431,2156131.9734931,0
+WTRG.US,D,20080208,000000,11.9685,12.0981,11.8791,11.9498,1086858.5629894,0
+WTRG.US,D,20080211,000000,11.9371,12.0431,11.7996,12.0047,853459.88886553,0
+WTRG.US,D,20080212,000000,12.105,12.2326,12.0431,12.2002,1203583.360688,0
+WTRG.US,D,20080213,000000,12.2042,12.3485,12.0922,12.1865,1418999.6963951,0
+WTRG.US,D,20080214,000000,12.2365,12.3602,12.0538,12.2169,1423673.2508491,0
+WTRG.US,D,20080215,000000,12.1678,12.1678,11.9067,12.0047,1054068.318327,0
+WTRG.US,D,20080219,000000,12.105,12.105,11.9067,12.0705,1149921.5045676,0
+WTRG.US,D,20080220,000000,12.0538,12.0538,11.779,11.9371,1341668.6140672,0
+WTRG.US,D,20080221,000000,12.0107,12.0922,11.6425,11.6425,1176300.7609346,0
+WTRG.US,D,20080222,000000,11.6994,11.8301,11.5423,11.8064,1519992.8759523,0
+WTRG.US,D,20080225,000000,11.779,11.9743,11.779,11.9067,1655568.7289882,0
+WTRG.US,D,20080226,000000,11.8124,12.1678,11.779,12.1295,1134232.6602955,0
+WTRG.US,D,20080227,000000,12.2042,12.2444,11.5472,11.993,2903113.4432527,0
+WTRG.US,D,20080228,000000,11.9311,11.9311,11.5895,11.6307,1582373.4724695,0
+WTRG.US,D,20080229,000000,11.5375,11.5767,11.3244,11.4452,2123757.2464198,0
+WTRG.US,D,20080303,000000,11.4196,11.5943,11.2477,11.3086,1864346.9675215,0
+WTRG.US,D,20080304,000000,11.2105,11.5472,11.2105,11.4078,2162455.3771986,0
+WTRG.US,D,20080305,000000,11.4452,11.6012,11.235,11.396,2086595.9196661,0
+WTRG.US,D,20080306,000000,11.3362,11.4009,11.0641,11.0711,1479175.4017829,0
+WTRG.US,D,20080307,000000,11.0072,11.2222,10.9346,11.023,1628953.1979138,0
+WTRG.US,D,20080310,000000,11.018,11.0524,10.9149,10.9277,1151013.2566649,0
+WTRG.US,D,20080311,000000,11.1103,11.2292,10.8844,11.2222,1637880.7155305,0
+WTRG.US,D,20080312,000000,11.2222,11.5423,11.1544,11.2891,2024217.3599998,0
+WTRG.US,D,20080313,000000,11.1741,11.4579,11.124,11.2781,1510379.9579981,0
+WTRG.US,D,20080314,000000,11.3901,11.3901,10.9856,11.1878,2082671.9263536,0
+WTRG.US,D,20080317,000000,10.9856,11.2831,10.9149,11.0524,2094482.6064589,0
+WTRG.US,D,20080318,000000,11.2105,11.4834,11.023,11.4196,1694502.1160492,0
+WTRG.US,D,20080319,000000,11.4579,11.6366,11.1604,11.1604,1327682.5771709,0
+WTRG.US,D,20080320,000000,11.1811,11.3086,11.0524,11.2292,1726307.5432881,0
+WTRG.US,D,20080324,000000,11.2714,11.3666,11.0926,11.0985,1275823.3341217,0
+WTRG.US,D,20080325,000000,11.1506,11.3244,11.1309,11.2891,1351525.9541327,0
+WTRG.US,D,20080326,000000,11.2409,11.5423,11.1878,11.2714,1324603.8769934,0
+WTRG.US,D,20080327,000000,11.2537,11.3901,11.1506,11.3038,1786656.3810047,0
+WTRG.US,D,20080328,000000,11.2781,11.3567,10.9905,11.018,1745860.2937703,0
+WTRG.US,D,20080331,000000,11.0524,11.3244,11.023,11.2891,1561915.3417499,0
+WTRG.US,D,20080401,000000,11.4128,11.6199,11.3901,11.615,1717539.9184691,0
+WTRG.US,D,20080402,000000,11.5943,11.891,11.5943,11.669,1795290.5920881,0
+WTRG.US,D,20080403,000000,11.6366,11.7515,11.6199,11.7338,1400100.7750608,0
+WTRG.US,D,20080404,000000,11.722,11.8496,11.5689,11.6258,1356648.6342163,0
+WTRG.US,D,20080407,000000,11.7151,11.7859,11.6012,11.669,679647.25178582,0
+WTRG.US,D,20080408,000000,11.5629,11.6425,11.5246,11.5629,1579387.4490092,0
+WTRG.US,D,20080409,000000,11.6199,11.722,11.4952,11.5375,1279271.7227426,0
+WTRG.US,D,20080410,000000,11.5522,11.5767,11.3567,11.4196,1383249.9073345,0
+WTRG.US,D,20080411,000000,11.3244,11.4952,11.2958,11.4078,1064095.735445,0
+WTRG.US,D,20080414,000000,11.4323,11.4706,11.2222,11.2222,1217084.6270635,0
+WTRG.US,D,20080415,000000,11.2781,11.3312,11.0641,11.1309,2536505.736871,0
+WTRG.US,D,20080416,000000,11.1878,11.3901,11.1741,11.3901,1485128.0986197,0
+WTRG.US,D,20080417,000000,11.3666,11.4706,11.3244,11.3244,2023778.4186249,0
+WTRG.US,D,20080418,000000,11.4452,11.5011,11.3038,11.3843,1575502.1558643,0
+WTRG.US,D,20080421,000000,11.3244,11.3244,11.1811,11.2831,1220564.5868737,0
+WTRG.US,D,20080422,000000,11.2222,11.2605,10.909,11.0454,3494107.776828,0
+WTRG.US,D,20080423,000000,11.0985,11.124,10.7597,10.8432,2805084.9002212,0
+WTRG.US,D,20080424,000000,10.8609,10.8796,10.6694,10.8157,2993796.0834129,0
+WTRG.US,D,20080425,000000,10.8609,10.8973,10.7539,10.8432,2479977.0130694,0
+WTRG.US,D,20080428,000000,10.8236,11.0278,10.8236,11.0278,1536528.0317847,0
+WTRG.US,D,20080429,000000,10.9954,11.0357,10.9021,10.9414,1569943.5896821,0
+WTRG.US,D,20080430,000000,10.9905,11.1672,10.9021,11.0778,3023519.8490033,0
+WTRG.US,D,20080501,000000,11.0858,11.3636,11.0858,11.1811,2260455.4043172,0
+WTRG.US,D,20080502,000000,11.2537,11.6936,11.2537,11.4775,3572951.2209699,0
+WTRG.US,D,20080505,000000,11.7093,11.7093,11.4255,11.5375,1692870.598456,0
+WTRG.US,D,20080506,000000,11.4706,11.4706,10.6822,10.8157,5102286.1137027,0
+WTRG.US,D,20080507,000000,10.6743,10.6743,10.365,10.4739,4374248.3759978,0
+WTRG.US,D,20080508,000000,10.5173,10.5595,10.1873,10.3415,3157934.6970106,0
+WTRG.US,D,20080509,000000,10.3121,10.3415,10.1873,10.256,2283235.5450946,0
+WTRG.US,D,20080512,000000,10.2825,10.2825,10.1166,10.2619,2349993.3342558,0
+WTRG.US,D,20080513,000000,10.2423,10.3797,10.206,10.3345,2974990.8572212,0
+WTRG.US,D,20080514,000000,10.3345,10.3445,10.2423,10.2825,2908559.9826339,0
+WTRG.US,D,20080515,000000,10.2825,10.3041,10.1608,10.1991,1858263.9122254,0
+WTRG.US,D,20080516,000000,10.1991,10.3345,10.1117,10.1765,1850221.4063365,0
+WTRG.US,D,20080519,000000,10.1667,10.3445,10.1549,10.3041,1407890.7114345,0
+WTRG.US,D,20080520,000000,10.2619,10.3856,10.2168,10.3582,1561377.6131049,0
+WTRG.US,D,20080521,000000,10.3729,10.4739,10.1922,10.1991,950244.9344056,0
+WTRG.US,D,20080522,000000,10.2354,10.3345,10.1382,10.3041,1417490.3898576,0
+WTRG.US,D,20080523,000000,10.256,10.3345,10.0096,10.0204,1526523.020027,0
+WTRG.US,D,20080527,000000,10.0351,10.1117,9.9379,10.098,1982615.6982234,0
+WTRG.US,D,20080528,000000,10.149,10.2217,10.0793,10.1804,1906150.2775398,0
+WTRG.US,D,20080529,000000,10.1313,10.2747,10.098,10.1804,1898266.6460234,0
+WTRG.US,D,20080530,000000,10.1804,10.3002,10.1608,10.2678,2303255.7528648,0
+WTRG.US,D,20080602,000000,10.2354,10.5595,10.2285,10.4004,3186108.419045,0
+WTRG.US,D,20080603,000000,10.4043,10.5348,10.4043,10.528,2225421.5683577,0
+WTRG.US,D,20080604,000000,10.528,10.7597,10.5016,10.5986,2320099.4916128,0
+WTRG.US,D,20080605,000000,10.6223,10.8677,10.528,10.8609,2480469.930994,0
+WTRG.US,D,20080606,000000,10.9207,10.9277,10.6115,10.6488,2043376.9982529,0
+WTRG.US,D,20080609,000000,10.6173,10.7961,10.5792,10.6743,1539817.5460332,0
+WTRG.US,D,20080610,000000,10.5986,10.7597,10.5792,10.6223,2217534.8815649,0
+WTRG.US,D,20080611,000000,10.5986,10.688,10.4004,10.4181,1936862.9342558,0
+WTRG.US,D,20080612,000000,10.4545,10.5173,10.2619,10.2934,1816959.6306843,0
+WTRG.US,D,20080613,000000,10.3415,10.4612,10.2168,10.4612,1944035.7047984,0
+WTRG.US,D,20080616,000000,10.4043,10.4425,10.0793,10.1313,2946186.7298246,0
+WTRG.US,D,20080617,000000,10.1451,10.2619,10.0754,10.1235,1307666.4431026,0
+WTRG.US,D,20080618,000000,10.0557,10.2354,10.0351,10.1922,1663982.9601713,0
+WTRG.US,D,20080619,000000,10.2747,10.3002,10.1382,10.149,1734279.7778199,0
+WTRG.US,D,20080620,000000,10.1166,10.1608,9.89963,9.96144,2513206.1991069,0
+WTRG.US,D,20080623,000000,9.98598,10.1451,9.86327,9.91139,1525569.7737927,0
+WTRG.US,D,20080624,000000,9.88589,10.042,9.68653,9.78864,1629829.0438127,0
+WTRG.US,D,20080625,000000,9.80041,9.91732,9.71795,9.86327,1525147.1272252,0
+WTRG.US,D,20080626,000000,9.79453,9.88589,9.61877,9.68653,1629065.2247147,0
+WTRG.US,D,20080627,000000,9.68653,9.75623,9.48326,9.50291,2605387.9615499,0
+WTRG.US,D,20080630,000000,9.48326,9.78864,9.47345,9.60207,3031564.391743,0
+WTRG.US,D,20080701,000000,9.5088,9.80632,9.5088,9.7749,1974610.8740767,0
+WTRG.US,D,20080702,000000,9.70714,9.76999,9.45087,9.49701,1939422.2374467,0
+WTRG.US,D,20080703,000000,9.5088,9.51567,9.22905,9.2698,1256074.0275249,0
+WTRG.US,D,20080707,000000,9.29828,9.34089,9.02285,9.10061,2195642.8077921,0
+WTRG.US,D,20080708,000000,9.05211,9.19222,9.05211,9.1557,1895102.398107,0
+WTRG.US,D,20080709,000000,9.12398,9.60207,9.12398,9.49014,3170331.9901831,0
+WTRG.US,D,20080710,000000,9.5088,9.56772,9.19901,9.25812,2393112.4499737,0
+WTRG.US,D,20080711,000000,9.25812,9.36544,9.02865,9.07872,3233097.5515257,0
+WTRG.US,D,20080714,000000,9.1777,9.22208,8.80575,8.85583,2678368.3302959,0
+WTRG.US,D,20080715,000000,8.78729,8.90365,8.69224,8.81124,2357213.9707952,0
+WTRG.US,D,20080716,000000,8.8789,8.91375,8.7161,8.88303,1392952.4467294,0
+WTRG.US,D,20080717,000000,8.92064,9.1719,8.89048,9.15001,1740289.5064825,0
+WTRG.US,D,20080718,000000,9.19901,9.28659,9.08904,9.22208,1436639.843856,0
+WTRG.US,D,20080721,000000,9.2698,10.4926,9.11113,9.32754,2951506.9844482,0
+WTRG.US,D,20080722,000000,9.29239,9.49014,9.15001,9.46755,1700964.0256179,0
+WTRG.US,D,20080723,000000,9.45578,9.55692,9.32174,9.53432,2026928.4085847,0
+WTRG.US,D,20080724,000000,9.55692,9.60207,9.30996,9.34089,1866523.3427379,0
+WTRG.US,D,20080725,000000,9.35954,9.49701,9.25812,9.28168,1708493.2450729,0
+WTRG.US,D,20080728,000000,9.28168,9.35464,9.25812,9.27678,1547026.9798925,0
+WTRG.US,D,20080729,000000,9.27678,9.36544,9.25231,9.32754,1270859.5284104,0
+WTRG.US,D,20080730,000000,9.33402,9.56772,9.29828,9.5412,1521217.0233599,0
+WTRG.US,D,20080731,000000,9.50291,9.65019,9.32754,9.52844,2057487.2830558,0
+WTRG.US,D,20080801,000000,9.49701,9.61287,9.38998,9.38998,1863411.0345201,0
+WTRG.US,D,20080804,000000,9.44497,9.58047,9.35954,9.52353,1432656.7818666,0
+WTRG.US,D,20080805,000000,9.61877,10.0144,9.58833,9.99294,2057193.9765221,0
+WTRG.US,D,20080806,000000,9.9987,10.0488,9.81318,9.90545,1465806.5307178,0
+WTRG.US,D,20080807,000000,9.8505,10.5173,9.84657,10.2285,2104222.827596,0
+WTRG.US,D,20080808,000000,10.206,10.6115,10.1873,10.4966,1899330.9006333,0
+WTRG.US,D,20080811,000000,10.4368,10.7784,10.4101,10.6939,1195718.06083,0
+WTRG.US,D,20080812,000000,10.6223,10.7961,10.5231,10.5418,1178674.7106909,0
+WTRG.US,D,20080813,000000,10.4966,10.5986,10.3797,10.5231,1350398.5571442,0
+WTRG.US,D,20080814,000000,10.4739,10.7597,10.4425,10.6488,1558434.3635141,0
+WTRG.US,D,20080815,000000,10.6939,10.8236,10.6596,10.7096,1223072.9687915,0
+WTRG.US,D,20080818,000000,10.7215,10.8236,10.5859,10.6694,878673.0480763,0
+WTRG.US,D,20080819,000000,10.5792,10.8236,10.5792,10.7961,1352006.6509517,0
+WTRG.US,D,20080820,000000,10.8099,10.8236,10.5595,10.6743,1551912.366843,0
+WTRG.US,D,20080821,000000,10.5929,10.7725,10.5792,10.6969,1009187.3265566,0
+WTRG.US,D,20080822,000000,10.7784,10.8501,10.6969,10.8403,1069069.7254108,0
+WTRG.US,D,20080825,000000,10.7784,10.8903,10.6822,10.7597,852268.33107273,0
+WTRG.US,D,20080826,000000,10.7597,10.8157,10.5653,10.7656,1341781.6592937,0
+WTRG.US,D,20080827,000000,10.8157,10.9277,10.7539,10.8039,1160928.6469818,0
+WTRG.US,D,20080828,000000,10.8157,10.9787,10.7352,10.9541,842419.13841096,0
+WTRG.US,D,20080829,000000,10.8903,11.018,10.7853,10.9954,1155913.9199974,0
+WTRG.US,D,20080902,000000,11.124,11.1958,10.6939,10.7539,2152223.2565625,0
+WTRG.US,D,20080903,000000,10.7597,10.854,10.6115,10.6939,2043160.0736291,0
+WTRG.US,D,20080904,000000,10.6694,10.7853,10.4368,10.5418,1715467.42265,0
+WTRG.US,D,20080905,000000,10.4966,10.4966,10.042,10.3121,1654229.4995032,0
+WTRG.US,D,20080908,000000,10.4004,10.7096,10.3041,10.4425,2412814.908999,0
+WTRG.US,D,20080909,000000,10.4545,10.4545,10.2285,10.2934,2185943.3236735,0
+WTRG.US,D,20080910,000000,10.3002,10.3925,10.1382,10.1873,1068010.5629283,0
+WTRG.US,D,20080911,000000,10.098,10.1667,9.88589,10.0351,1623571.8377621,0
+WTRG.US,D,20080912,000000,9.97913,10.3288,9.91732,10.3288,1912010.2976593,0
+WTRG.US,D,20080915,000000,10.206,10.2678,9.65509,9.83479,1616989.7539887,0
+WTRG.US,D,20080916,000000,9.82301,10.1117,9.58833,10.1117,1844901.151713,0
+WTRG.US,D,20080917,000000,9.98598,10.3228,9.72384,10.1765,2200870.3856984,0
+WTRG.US,D,20080918,000000,10.256,11.235,9.98598,10.7912,5288280.1377567,0
+WTRG.US,D,20080919,000000,10.8284,11.506,10.8284,11.1544,2528949.0199285,0
+WTRG.US,D,20080922,000000,11.1741,11.2654,10.8099,10.9541,1410770.8186465,0
+WTRG.US,D,20080923,000000,10.9669,11.023,10.5348,10.9708,1762069.5534544,0
+WTRG.US,D,20080924,000000,10.9483,11.1506,10.6488,10.8039,1780906.3508354,0
+WTRG.US,D,20080925,000000,10.8334,11.1544,10.7784,11.0926,1507760.5677049,0
+WTRG.US,D,20080926,000000,10.9708,10.9708,10.5348,10.7096,2817120.6523539,0
+WTRG.US,D,20080929,000000,10.5929,10.6115,9.84657,9.9683,3207024.8412235,0
+WTRG.US,D,20080930,000000,10.1382,10.8039,9.80632,10.688,2871409.8585603,0
+WTRG.US,D,20081001,000000,10.6115,10.688,10.4308,10.6173,1262712.1246989,0
+WTRG.US,D,20081002,000000,10.5986,10.8501,10.4004,10.8236,1469210.1086183,0
+WTRG.US,D,20081003,000000,10.9207,11.0278,10.4926,10.5016,1489974.7854026,0
+WTRG.US,D,20081006,000000,10.2884,10.3542,9.91732,10.2825,3251381.3438799,0
+WTRG.US,D,20081007,000000,10.3797,10.7656,9.89271,9.89963,2563081.5493525,0
+WTRG.US,D,20081008,000000,9.67769,10.5173,9.53432,9.62467,3603160.7755066,0
+WTRG.US,D,20081009,000000,9.65509,9.75623,8.96167,8.96167,2297214.4530127,0
+WTRG.US,D,20081010,000000,8.74125,9.32754,7.33387,8.88303,4691400.3234253,0
+WTRG.US,D,20081013,000000,9.03503,10.098,8.97414,10.0488,1733061.740965,0
+WTRG.US,D,20081014,000000,10.2501,10.8236,9.98598,10.4101,2710616.7726116,0
+WTRG.US,D,20081015,000000,10.256,10.5173,9.55692,9.65019,2342261.4481337,0
+WTRG.US,D,20081016,000000,9.63743,10.0626,9.22905,9.98598,2033085.8089398,0
+WTRG.US,D,20081017,000000,9.70714,10.4004,9.32754,9.90545,2188156.3622066,0
+WTRG.US,D,20081020,000000,9.71401,10.2285,9.52844,10.2285,1556682.6717161,0
+WTRG.US,D,20081021,000000,10.1765,10.4368,9.70027,9.89963,2017017.0919697,0
+WTRG.US,D,20081022,000000,9.70714,9.70714,8.9879,9.24653,1725685.2853297,0
+WTRG.US,D,20081023,000000,9.34777,9.58047,8.73604,9.22905,2076748.7638554,0
+WTRG.US,D,20081024,000000,8.52168,9.01234,8.41593,8.81695,1497748.4269689,0
+WTRG.US,D,20081027,000000,8.95048,9.19901,8.66092,8.84346,2427565.7834187,0
+WTRG.US,D,20081028,000000,9.058,10.0027,8.8734,10.0027,2575171.2780349,0
+WTRG.US,D,20081029,000000,10.0027,10.636,9.86327,10.3925,2215627.3706709,0
+WTRG.US,D,20081030,000000,10.5653,10.8236,10.4248,10.8157,1899319.6979531,0
+WTRG.US,D,20081031,000000,10.8844,11.0985,10.5732,10.8236,2123590.2246438,0
+WTRG.US,D,20081103,000000,10.8157,11.1035,10.7293,10.854,1721420.1194866,0
+WTRG.US,D,20081104,000000,11.1182,11.1908,10.2619,10.6419,2262604.2820462,0
+WTRG.US,D,20081105,000000,10.4692,11.0013,10.4692,10.8432,1647606.6787112,0
+WTRG.US,D,20081106,000000,10.8157,11.1103,10.2934,10.2934,1729264.0324099,0
+WTRG.US,D,20081107,000000,10.3542,10.8727,10.3542,10.6969,1441431.5356638,0
+WTRG.US,D,20081110,000000,10.8157,11.023,10.6694,10.9149,1186051.1663262,0
+WTRG.US,D,20081111,000000,10.8157,11.5375,10.6694,11.1908,2038365.3265449,0
+WTRG.US,D,20081112,000000,11.023,11.2605,10.9611,11.0583,2821657.7377959,0
+WTRG.US,D,20081113,000000,11.1103,12.0805,11.0397,12.0805,4308777.8766231,0
+WTRG.US,D,20081114,000000,11.9558,12.427,11.7151,11.8791,2880611.332627,0
+WTRG.US,D,20081117,000000,11.6199,12.2738,11.5689,11.9194,2145905.9634096,0
+WTRG.US,D,20081118,000000,11.9371,12.3219,11.6994,12.2169,2878933.9858878,0
+WTRG.US,D,20081119,000000,12.2503,12.6214,11.8448,11.9311,3359948.5536123,0
+WTRG.US,D,20081120,000000,11.9194,12.3219,11.3145,11.3715,3194309.7993062,0
+WTRG.US,D,20081121,000000,11.6012,12.3848,11.0641,12.3681,2945973.8789027,0
+WTRG.US,D,20081124,000000,12.4408,12.865,12.0805,12.5812,3535054.5910312,0
+WTRG.US,D,20081125,000000,12.5881,12.9248,12.3219,12.921,2744482.474564,0
+WTRG.US,D,20081126,000000,12.6951,13.2263,12.5929,13.1831,2223105.6688527,0
+WTRG.US,D,20081128,000000,12.865,13.2263,12.8571,13.0398,1565453.3518115,0
+WTRG.US,D,20081201,000000,12.8011,13.0142,12.3033,12.3092,2192203.5850002,0
+WTRG.US,D,20081202,000000,11.7859,12.2218,11.3901,11.9311,3262562.6370485,0
+WTRG.US,D,20081203,000000,11.6994,12.5096,11.6994,12.4192,2879985.0009666,0
+WTRG.US,D,20081204,000000,12.3366,12.5999,11.6366,11.9685,1822990.7462818,0
+WTRG.US,D,20081205,000000,11.8369,12.3219,11.6563,12.3161,1823228.0394149,0
+WTRG.US,D,20081208,000000,12.5606,12.6214,11.8241,11.993,1994879.5776601,0
+WTRG.US,D,20081209,000000,11.6012,12.105,11.4834,11.8566,2343163.7730947,0
+WTRG.US,D,20081210,000000,11.6877,12.0638,11.4196,11.5375,2227632.5700399,0
+WTRG.US,D,20081211,000000,11.4638,11.7338,11.124,11.2781,2076123.4506205,0
+WTRG.US,D,20081212,000000,11.1309,11.6563,10.9669,11.5305,1852867.275692,0
+WTRG.US,D,20081215,000000,11.5689,11.7397,11.3636,11.615,1650795.3688388,0
+WTRG.US,D,20081216,000000,11.722,12.0538,11.6258,12.0234,1669861.3119492,0
+WTRG.US,D,20081217,000000,11.8496,12.1481,11.6621,12.0578,1930169.8421068,0
+WTRG.US,D,20081218,000000,12.1246,12.4015,11.7259,11.9244,1499380.9629875,0
+WTRG.US,D,20081219,000000,12.0805,12.2965,11.7996,11.884,2586003.2512693,0
+WTRG.US,D,20081222,000000,11.8448,12.0166,11.5375,11.9439,1383877.2574202,0
+WTRG.US,D,20081223,000000,12.1118,12.1481,11.8448,12.0047,1564924.7889958,0
+WTRG.US,D,20081224,000000,11.9371,12.1413,11.7338,12.0705,437706.02487038,0
+WTRG.US,D,20081226,000000,12.0166,12.105,11.9439,12.0981,557699.96830818,0
+WTRG.US,D,20081229,000000,11.9124,12.0538,11.7151,12.0234,1737489.8548821,0
+WTRG.US,D,20081230,000000,12.1678,12.4653,11.4196,11.4196,3201234.0740354,0
+WTRG.US,D,20081231,000000,11.5826,12.431,11.5826,12.3779,2062919.5644805,0
+WTRG.US,D,20090102,000000,12.4123,12.6214,12.1865,12.6126,1275563.6356283,0
+WTRG.US,D,20090105,000000,12.5606,12.652,12.2169,12.4653,1524374.1422981,0
+WTRG.US,D,20090106,000000,12.5096,12.5096,11.998,12.0705,1327069.4850417,0
+WTRG.US,D,20090107,000000,11.993,12.1481,11.8124,11.9067,981415.88258042,0
+WTRG.US,D,20090108,000000,11.8743,12.0234,11.722,11.9803,1198869.0692154,0
+WTRG.US,D,20090109,000000,12.0361,12.0361,11.5689,11.6425,1137014.998663,0
+WTRG.US,D,20090112,000000,11.615,11.7593,11.4883,11.6807,1452806.3296706,0
+WTRG.US,D,20090113,000000,11.6366,12.0166,11.4529,11.9685,1821400.9841326,0
+WTRG.US,D,20090114,000000,11.8369,11.9194,11.6366,11.7259,1498221.9948096,0
+WTRG.US,D,20090115,000000,11.7643,11.8566,11.5011,11.7682,1978887.2425998,0
+WTRG.US,D,20090116,000000,11.891,12.1246,11.774,12.0361,1732815.2820027,0
+WTRG.US,D,20090120,000000,12.0234,12.1738,11.615,11.6621,1642753.8813755,0
+WTRG.US,D,20090121,000000,11.7643,11.8448,11.4255,11.8064,1766514.9806044,0
+WTRG.US,D,20090122,000000,11.722,11.9439,11.5472,11.8124,2289270.734394,0
+WTRG.US,D,20090123,000000,11.7093,11.9067,11.5522,11.8182,1534567.5627667,0
+WTRG.US,D,20090126,000000,11.884,12.1805,11.8369,12.0922,1248417.5048871,0
+WTRG.US,D,20090127,000000,12.1738,12.3219,12.0922,12.2591,1482050.4168677,0
+WTRG.US,D,20090128,000000,12.3906,12.5096,12.1805,12.5096,1426263.1068039,0
+WTRG.US,D,20090129,000000,12.3219,12.6166,12.3219,12.4722,1659974.4375453,0
+WTRG.US,D,20090130,000000,12.4467,12.647,12.3906,12.4653,1397597.4852705,0
+WTRG.US,D,20090202,000000,12.3543,12.647,12.2738,12.5724,1284490.1348198,0
+WTRG.US,D,20090203,000000,12.6166,12.7029,12.3543,12.5929,999588.66655897,0
+WTRG.US,D,20090204,000000,12.6834,12.8148,12.4535,12.64,971542.24770752,0
+WTRG.US,D,20090205,000000,12.6263,12.9248,12.5272,12.652,2472496.6780369,0
+WTRG.US,D,20090206,000000,12.652,12.7962,12.6214,12.7403,1837027.7044513,0
+WTRG.US,D,20090209,000000,12.6637,12.7757,11.998,12.1805,2913763.1183291,0
+WTRG.US,D,20090210,000000,12.0638,12.4899,12.0234,12.2326,2585736.4237978,0
+WTRG.US,D,20090211,000000,12.3092,12.6166,12.0755,12.4359,2431242.2993436,0
+WTRG.US,D,20090212,000000,12.2925,12.4535,12.0538,12.4359,1669608.7424342,0
+WTRG.US,D,20090213,000000,12.4585,12.6214,12.3426,12.4585,1368208.7816575,0
+WTRG.US,D,20090217,000000,12.0805,12.3906,12.0805,12.2042,1770586.6456093,0
+WTRG.US,D,20090218,000000,12.2218,12.2808,11.8448,11.9194,2063737.360128,0
+WTRG.US,D,20090219,000000,11.9194,12.05,11.5119,11.5423,1835525.526892,0
+WTRG.US,D,20090220,000000,11.4078,11.5305,10.9905,11.2958,1970611.5172799,0
+WTRG.US,D,20090223,000000,11.3362,11.5011,11.235,11.3843,2714740.377315,0
+WTRG.US,D,20090224,000000,11.4392,11.6012,11.3244,11.5011,1965742.4251368,0
+WTRG.US,D,20090225,000000,11.4775,11.615,11.3086,11.5119,2489126.5474376,0
+WTRG.US,D,20090226,000000,11.5826,11.6563,11.3636,11.4952,2571158.681707,0
+WTRG.US,D,20090227,000000,11.3312,11.4834,10.7146,11.0583,5408925.8734914,0
+WTRG.US,D,20090302,000000,10.9207,11.1741,10.8501,10.9856,2645862.2263378,0
+WTRG.US,D,20090303,000000,11.0858,11.2958,10.8501,11.0278,3702750.5647745,0
+WTRG.US,D,20090304,000000,11.1182,11.5188,10.9708,11.3509,2486745.4687029,0
+WTRG.US,D,20090305,000000,11.235,11.235,10.909,10.9708,4246171.1896527,0
+WTRG.US,D,20090306,000000,11.0985,11.3038,10.5929,10.854,3680211.790832,0
+WTRG.US,D,20090309,000000,10.7961,10.9149,10.5859,10.6665,2277244.1480902,0
+WTRG.US,D,20090310,000000,10.8727,10.8727,10.3582,10.5986,3927759.4499265,0
+WTRG.US,D,20090311,000000,10.6694,10.6694,9.97426,10.1667,3457373.1703437,0
+WTRG.US,D,20090312,000000,10.1667,10.4966,10.042,10.4368,2553836.2829908,0
+WTRG.US,D,20090313,000000,10.5231,10.688,10.1667,10.6557,2117508.187773,0
+WTRG.US,D,20090316,000000,10.7029,10.8403,10.6115,10.6488,2055016.5828803,0
+WTRG.US,D,20090317,000000,10.6969,11.0013,10.5859,11.0013,1399011.0598143,0
+WTRG.US,D,20090318,000000,10.9669,11.0711,10.6969,10.9787,2053234.3383184,0
+WTRG.US,D,20090319,000000,11.4128,11.506,11.1908,11.2654,2514596.3498652,0
+WTRG.US,D,20090320,000000,11.3567,11.6258,11.3205,11.3429,2181636.4023865,0
+WTRG.US,D,20090323,000000,11.615,11.9862,11.5011,11.9803,3621595.2948295,0
+WTRG.US,D,20090324,000000,11.8496,11.9803,11.6483,11.6483,2013748.964656,0
+WTRG.US,D,20090325,000000,11.7593,11.8566,11.4196,11.6749,1609130.5646835,0
+WTRG.US,D,20090326,000000,11.774,11.9311,11.5522,11.9244,1704783.1211077,0
+WTRG.US,D,20090327,000000,11.8496,11.9862,11.6012,11.669,1313162.8853316,0
+WTRG.US,D,20090330,000000,11.4638,11.8624,11.4638,11.8369,1718598.0625261,0
+WTRG.US,D,20090331,000000,11.891,12.2444,11.8369,12.0234,1704894.1294832,0
+WTRG.US,D,20090401,000000,12.0107,12.1678,11.8064,11.9685,1595869.6467176,0
+WTRG.US,D,20090402,000000,12.1344,12.2444,11.5895,11.7397,2673992.1560774,0
+WTRG.US,D,20090403,000000,11.7397,11.7996,11.6199,11.7063,930924.38492921,0
+WTRG.US,D,20090406,000000,11.5943,11.8241,11.5943,11.7456,1276969.0627686,0
+WTRG.US,D,20090407,000000,11.5826,11.7063,11.4452,11.4952,1279843.0594278,0
+WTRG.US,D,20090408,000000,11.5522,11.6366,11.4078,11.506,749699.64732294,0
+WTRG.US,D,20090409,000000,11.6425,11.6936,11.3362,11.4452,881557.22899017,0
+WTRG.US,D,20090413,000000,11.3843,11.4952,11.1506,11.4452,1333368.4465361,0
+WTRG.US,D,20090414,000000,11.3312,11.4775,11.2605,11.3793,1344616.9557853,0
+WTRG.US,D,20090415,000000,11.3793,11.5522,11.3244,11.4392,839128.60573697,0
+WTRG.US,D,20090416,000000,11.4834,11.6258,11.2831,11.557,1426046.1821802,0
+WTRG.US,D,20090417,000000,11.5943,11.7093,11.4706,11.6425,1134260.1577831,0
+WTRG.US,D,20090420,000000,11.506,11.5689,11.3509,11.3509,1178009.678863,0
+WTRG.US,D,20090421,000000,11.3567,11.615,11.2292,11.3666,1205685.3908456,0
+WTRG.US,D,20090422,000000,11.2831,11.3205,11.1103,11.1457,1212050.5499952,0
+WTRG.US,D,20090423,000000,11.1506,11.1672,10.8903,11.0072,1307831.4280279,0
+WTRG.US,D,20090424,000000,11.0357,11.0524,10.8236,10.9954,1066883.1659397,0
+WTRG.US,D,20090427,000000,10.854,11.1103,10.8501,11.0641,1089939.3000179,0
+WTRG.US,D,20090428,000000,11.023,11.3567,10.909,11.2035,857577.38301624,0
+WTRG.US,D,20090429,000000,11.235,11.3715,11.1103,11.3636,953735.07847052,0
+WTRG.US,D,20090430,000000,11.396,11.4323,11.0072,11.0278,1103865.2498118,0
+WTRG.US,D,20090501,000000,11.0072,11.0641,10.8236,10.909,1591850.9398369,0
+WTRG.US,D,20090504,000000,11.0357,11.0357,10.7029,10.8796,1412194.5774452,0
+WTRG.US,D,20090505,000000,11.013,11.013,10.5418,10.6223,2263487.2569233,0
+WTRG.US,D,20090506,000000,10.7352,11.3843,10.7352,10.9669,2859538.0729271,0
+WTRG.US,D,20090507,000000,11.0641,11.2292,11.013,11.0778,2480690.9293197,0
+WTRG.US,D,20090508,000000,11.1457,11.3843,10.6419,11.0357,1215005.0022661,0
+WTRG.US,D,20090511,000000,10.9207,11.2292,10.8677,10.9021,1317151.0394483,0
+WTRG.US,D,20090512,000000,10.9708,11.0524,10.8403,10.9483,1330119.6693061,0
+WTRG.US,D,20090513,000000,10.854,10.9708,10.4926,10.4926,1477241.4118269,0
+WTRG.US,D,20090514,000000,10.4868,10.5016,10.0321,10.0851,2789671.0308244,0
+WTRG.US,D,20090515,000000,10.0557,10.1382,9.84657,9.89271,1401755.7164397,0
+WTRG.US,D,20090518,000000,9.94574,9.9987,9.68653,9.84657,2085191.5109514,0
+WTRG.US,D,20090519,000000,10.0626,10.2168,9.86916,10.0253,2327477.9840991,0
+WTRG.US,D,20090520,000000,10.0557,10.1549,9.76999,9.80041,3826939.4026982,0
+WTRG.US,D,20090521,000000,9.74936,9.94574,9.69339,9.83479,1785216.3273988,0
+WTRG.US,D,20090522,000000,9.84068,9.94574,9.82301,9.84068,1965440.9711995,0
+WTRG.US,D,20090526,000000,9.88095,10.256,9.82792,10.2168,2392710.1719154,0
+WTRG.US,D,20090527,000000,10.1725,10.2501,9.88095,9.88589,1140965.4710376,0
+WTRG.US,D,20090528,000000,9.92413,10.0626,9.80041,10.0096,1178405.8463685,0
+WTRG.US,D,20090529,000000,10.0204,10.0351,9.8181,9.91139,1504549.472217,0
+WTRG.US,D,20090601,000000,10.0351,10.1451,9.9683,10.042,1351536.1383873,0
+WTRG.US,D,20090602,000000,10.0096,10.0754,9.91139,9.95558,2096272.9984245,0
+WTRG.US,D,20090603,000000,9.90545,10.1117,9.87603,9.90545,2536732.8457494,0
+WTRG.US,D,20090604,000000,9.89963,9.99294,9.79453,9.92413,1854697.3862506,0
+WTRG.US,D,20090605,000000,9.97426,10.0144,9.76999,9.89963,1720422.0625319,0
+WTRG.US,D,20090608,000000,9.90545,10.0144,9.80041,9.97913,1633633.881346,0
+WTRG.US,D,20090609,000000,10.0144,10.2285,9.91139,9.9683,1599348.5881024,0
+WTRG.US,D,20090610,000000,10.0027,10.098,9.89271,9.97426,1297839.6558011,0
+WTRG.US,D,20090611,000000,9.96144,10.1765,9.96144,10.1235,1266451.7830024,0
+WTRG.US,D,20090612,000000,10.0694,10.3168,10.0096,10.3168,1045492.1574952,0
+WTRG.US,D,20090615,000000,10.1873,10.3168,10.1048,10.1922,1386808.2859055,0
+WTRG.US,D,20090616,000000,10.1725,10.3121,10.0488,10.0911,956572.41181307,0
+WTRG.US,D,20090617,000000,10.1382,10.3041,10.0694,10.1382,770987.79479568,0
+WTRG.US,D,20090618,000000,10.149,10.206,10.0557,10.1166,749358.47479251,0
+WTRG.US,D,20090619,000000,10.1873,10.1922,9.91732,10.0321,1359572.5337233,0
+WTRG.US,D,20090622,000000,9.95061,10.1166,9.95061,10.0754,840825.30255989,0
+WTRG.US,D,20090623,000000,10.0488,10.1667,9.95061,9.96144,1123451.6083343,0
+WTRG.US,D,20090624,000000,10.0204,10.0557,9.91732,9.99294,961187.91601564,0
+WTRG.US,D,20090625,000000,9.97913,10.1608,9.91732,10.1549,1870777.3059007,0
+WTRG.US,D,20090626,000000,10.1451,10.3797,10.0557,10.2354,2183470.5866471,0
+WTRG.US,D,20090629,000000,10.2423,10.6694,10.2354,10.636,2267313.4813913,0
+WTRG.US,D,20090630,000000,10.5986,10.7656,10.528,10.7597,1727049.9754513,0
+WTRG.US,D,20090701,000000,10.7853,10.8236,10.6557,10.6969,1119230.2347862,0
+WTRG.US,D,20090702,000000,10.6292,10.6596,10.3228,10.5016,970268.19745213,0
+WTRG.US,D,20090706,000000,10.4485,10.5535,10.3797,10.4926,975527.34654792,0
+WTRG.US,D,20090707,000000,10.4248,10.4868,10.3542,10.3542,1190524.0909639,0
+WTRG.US,D,20090708,000000,10.4181,10.4425,10.1451,10.2619,878979.59414095,0
+WTRG.US,D,20090709,000000,10.2619,10.3168,10.0793,10.098,868051.88891286,0
+WTRG.US,D,20090710,000000,10.0793,10.3002,10.0793,10.2354,816912.67266659,0
+WTRG.US,D,20090713,000000,10.3002,10.4966,10.1608,10.4809,811614.82340317,0
+WTRG.US,D,20090714,000000,10.4485,10.5418,10.3415,10.5016,949529.99972992,0
+WTRG.US,D,20090715,000000,10.5859,10.6596,10.4308,10.5054,1116992.754042,0
+WTRG.US,D,20090716,000000,10.5595,10.5595,10.3415,10.5016,755728.72606946,0
+WTRG.US,D,20090717,000000,10.5348,10.5348,10.2884,10.365,1346615.1065455,0
+WTRG.US,D,20090720,000000,10.4004,10.4868,10.2747,10.3582,1064670.1274067,0
+WTRG.US,D,20090721,000000,10.4248,10.4926,10.3925,10.4692,1151044.8278542,0
+WTRG.US,D,20090722,000000,10.4692,10.5986,10.4485,10.528,1543249.6398467,0
+WTRG.US,D,20090723,000000,10.528,10.7725,10.4966,10.7096,946740.53238419,0
+WTRG.US,D,20090724,000000,10.6939,10.8432,10.6173,10.8432,869313.71806269,0
+WTRG.US,D,20090727,000000,10.8157,10.8796,10.6694,10.7961,1592996.6684839,0
+WTRG.US,D,20090728,000000,10.8039,11.023,10.8039,10.9149,1336379.930633,0
+WTRG.US,D,20090729,000000,10.8844,11.013,10.7656,10.8903,623274.34708035,0
+WTRG.US,D,20090730,000000,10.9277,11.0013,10.8157,10.8973,604831.68035386,0
+WTRG.US,D,20090731,000000,10.9021,10.9611,10.742,10.854,747418.3742837,0
+WTRG.US,D,20090803,000000,10.8796,10.9149,10.5595,10.7096,1416287.6293846,0
+WTRG.US,D,20090804,000000,10.7215,10.909,10.6223,10.8903,1052862.5025777,0
+WTRG.US,D,20090805,000000,10.8796,10.9021,10.5986,10.7912,1198646.0340388,0
+WTRG.US,D,20090806,000000,10.8432,10.8609,10.6292,10.688,949307.98297878,0
+WTRG.US,D,20090807,000000,10.6115,10.6969,10.5054,10.5477,1204364.4930188,0
+WTRG.US,D,20090810,000000,10.4926,10.6694,10.4612,10.6596,805863.7748083,0
+WTRG.US,D,20090811,000000,10.5986,10.6969,10.5418,10.6596,664347.44604105,0
+WTRG.US,D,20090812,000000,10.6743,10.6743,10.3288,10.3493,2215842.2584438,0
+WTRG.US,D,20090813,000000,10.3493,10.3493,10.1235,10.1725,1905965.9425308,0
+WTRG.US,D,20090814,000000,10.2934,10.2934,9.91732,10.0851,3642679.7572094,0
+WTRG.US,D,20090817,000000,10.1117,10.149,9.93105,10.0911,2762826.3540205,0
+WTRG.US,D,20090818,000000,10.1382,10.206,10.0253,10.1382,980475.8758772,0
+WTRG.US,D,20090819,000000,10.0911,10.3041,10.0911,10.3002,927217.31624045,0
+WTRG.US,D,20090820,000000,10.256,10.5016,10.2423,10.4739,1519583.4689157,0
+WTRG.US,D,20090821,000000,10.4926,10.5477,10.4425,10.5016,971178.6698169,0
+WTRG.US,D,20090824,000000,10.4868,10.5173,10.4308,10.4809,785201.95899587,0
+WTRG.US,D,20090825,000000,10.5173,10.5173,10.4004,10.4425,1019069.1088332,0
+WTRG.US,D,20090826,000000,10.4101,10.4545,10.2678,10.3856,1004728.6598755,0
+WTRG.US,D,20090827,000000,10.3445,10.4425,10.2825,10.4043,803696.56542103,0
+WTRG.US,D,20090828,000000,10.5123,10.5123,10.2501,10.3445,1042959.3333663,0
+WTRG.US,D,20090831,000000,10.3168,10.3288,10.1235,10.1313,1621405.6468005,0
+WTRG.US,D,20090901,000000,10.1235,10.2168,9.97913,10.0351,1053866.6700851,0
+WTRG.US,D,20090902,000000,10.0694,10.1166,9.98598,10.0557,656927.19811078,0
+WTRG.US,D,20090903,000000,10.1048,10.1048,9.9379,10.0321,836522.45497474,0
+WTRG.US,D,20090904,000000,10.0488,10.098,9.99294,10.0754,734004.69249815,0
+WTRG.US,D,20090908,000000,10.149,10.2098,10.042,10.1313,1109265.9600471,0
+WTRG.US,D,20090909,000000,10.098,10.1873,10.098,10.1667,635026.97693422,0
+WTRG.US,D,20090910,000000,10.1804,10.2354,10.0557,10.1235,926750.87737798,0
+WTRG.US,D,20090911,000000,10.149,10.1608,10.0694,10.098,713740.06261668,0
+WTRG.US,D,20090914,000000,10.0793,10.1873,10.0694,10.1382,617554.86967487,0
+WTRG.US,D,20090915,000000,10.1117,10.2501,10.098,10.2168,787178.72282138,0
+WTRG.US,D,20090916,000000,10.256,10.4425,10.1765,10.4101,953319.56088123,0
+WTRG.US,D,20090917,000000,10.4181,10.4612,10.3493,10.365,794542.95735114,0
+WTRG.US,D,20090918,000000,10.4181,10.4545,10.3288,10.4043,1149028.3454357,0
+WTRG.US,D,20090921,000000,10.3228,10.4004,10.2825,10.3582,844913.26237215,0
+WTRG.US,D,20090922,000000,10.4181,10.4181,10.2168,10.2423,648250.21315802,0
+WTRG.US,D,20090923,000000,10.2747,10.3228,10.1725,10.1873,666020.7190783,0
+WTRG.US,D,20090924,000000,10.1804,10.2619,10.098,10.1804,1090510.6367031,0
+WTRG.US,D,20090925,000000,10.1804,10.2619,10.0851,10.098,805826.09306613,0
+WTRG.US,D,20090928,000000,10.1725,10.3445,10.098,10.3445,933522.38828771,0
+WTRG.US,D,20090929,000000,10.3729,10.3729,10.256,10.3415,1345035.528651,0
+WTRG.US,D,20090930,000000,10.3002,10.6173,10.1804,10.6046,4055778.5860202,0
+WTRG.US,D,20091001,000000,10.6046,10.6046,10.2747,10.2884,1766779.7712251,0
+WTRG.US,D,20091002,000000,10.256,10.3415,10.0488,10.0793,2123818.3519477,0
+WTRG.US,D,20091005,000000,10.1235,10.1549,10.0204,10.1549,1267946.8315836,0
+WTRG.US,D,20091006,000000,10.2168,10.2285,10.0793,10.1313,1147884.6536397,0
+WTRG.US,D,20091007,000000,10.0851,10.1667,10.0754,10.1382,1284542.0745185,0
+WTRG.US,D,20091008,000000,10.1804,10.1922,10.0027,10.0351,2079037.1658727,0
+WTRG.US,D,20091009,000000,10.0027,10.0626,9.95558,9.98598,1898880.7565782,0
+WTRG.US,D,20091012,000000,9.9683,10.0626,9.95558,9.9987,979078.59614067,0
+WTRG.US,D,20091013,000000,10.0027,10.0488,9.95558,10.0096,1492389.4721775,0
+WTRG.US,D,20091014,000000,10.042,10.1117,9.95558,10.1048,1929127.9928572,0
+WTRG.US,D,20091015,000000,10.0911,10.2168,9.91732,9.97426,3040700.6865801,0
+WTRG.US,D,20091016,000000,9.94574,10.0351,9.91732,10.0096,1297194.9924824,0
+WTRG.US,D,20091019,000000,10.0027,10.0911,9.92413,10.0351,1790700.5485221,0
+WTRG.US,D,20091020,000000,10.0253,10.0321,9.74445,9.76999,3699695.2883826,0
+WTRG.US,D,20091021,000000,9.76999,9.84068,9.64332,9.66689,2022941.2728935,0
+WTRG.US,D,20091022,000000,9.65019,9.74445,9.52353,9.66689,3124186.1139866,0
+WTRG.US,D,20091023,000000,9.64332,9.73856,9.52353,9.55101,2652274.2330589,0
+WTRG.US,D,20091026,000000,9.57458,9.68161,9.48326,9.5412,2847246.6960029,0
+WTRG.US,D,20091027,000000,9.58047,9.65509,9.48326,9.53432,2364936.6910882,0
+WTRG.US,D,20091028,000000,9.5088,9.63743,9.38998,9.40472,2314111.1498849,0
+WTRG.US,D,20091029,000000,9.4322,9.49014,9.32754,9.40472,2005483.4235907,0
+WTRG.US,D,20091030,000000,9.40472,9.45087,9.25231,9.28659,2825955.4932537,0
+WTRG.US,D,20091102,000000,9.29239,9.44497,9.25812,9.42435,2698967.0037295,0
+WTRG.US,D,20091103,000000,9.4322,9.49014,9.36544,9.46265,1614624.9700615,0
+WTRG.US,D,20091104,000000,9.56378,9.66689,9.44497,9.44497,2058054.5460392,0
+WTRG.US,D,20091105,000000,9.51567,9.81318,9.51567,9.76213,2819600.5183587,0
+WTRG.US,D,20091106,000000,9.71795,9.82301,9.67179,9.71401,2372106.4063544,0
+WTRG.US,D,20091109,000000,9.78864,9.81318,9.67769,9.71795,2118115.1693495,0
+WTRG.US,D,20091110,000000,9.71401,9.71795,9.49701,9.51567,2381395.465011,0
+WTRG.US,D,20091111,000000,9.58833,9.78176,9.56772,9.69339,3183054.1610787,0
+WTRG.US,D,20091112,000000,9.67769,9.69339,9.4322,9.45578,3100870.2814152,0
+WTRG.US,D,20091113,000000,9.49701,9.60797,9.41355,9.52353,1972392.7434162,0
+WTRG.US,D,20091116,000000,9.5952,9.75623,9.56772,9.67769,2783951.553419,0
+WTRG.US,D,20091117,000000,9.67179,9.80632,9.62467,9.76213,6728169.7772682,0
+WTRG.US,D,20091118,000000,9.79453,9.88095,9.73071,9.86327,4335323.1363407,0
+WTRG.US,D,20091119,000000,9.8181,9.83479,9.52844,9.60797,2861740.9272055,0
+WTRG.US,D,20091120,000000,9.60797,9.63743,9.52844,9.54611,1548588.2261287,0
+WTRG.US,D,20091123,000000,9.65019,9.76999,9.62467,9.74445,1864027.1819258,0
+WTRG.US,D,20091124,000000,9.72384,9.80041,9.66099,9.75623,2842224.8400401,0
+WTRG.US,D,20091125,000000,9.78864,9.9379,9.76999,9.82792,1745044.5349737,0
+WTRG.US,D,20091127,000000,9.58833,9.78176,9.48326,9.67179,2072533.5008601,0
+WTRG.US,D,20091130,000000,9.65509,9.84068,9.61877,9.81318,7701174.4839419,0
+WTRG.US,D,20091201,000000,9.84657,10.1117,9.81318,10.0754,2945308.8470747,0
+WTRG.US,D,20091202,000000,10.1166,10.1667,10.042,10.1313,3184277.2900609,0
+WTRG.US,D,20091203,000000,10.1922,10.2423,10.1313,10.1382,2813570.4211867,0
+WTRG.US,D,20091204,000000,10.206,10.256,10.0204,10.1048,2911701.8251901,0
+WTRG.US,D,20091207,000000,10.1048,10.2098,10.0694,10.1725,1495933.592792,0
+WTRG.US,D,20091208,000000,10.1804,10.2747,10.0351,10.206,1661061.0975153,0
+WTRG.US,D,20091209,000000,10.206,10.2285,10.1048,10.1382,1512813.9948569,0
+WTRG.US,D,20091210,000000,10.1313,10.2098,10.098,10.1048,1439111.562457,0
+WTRG.US,D,20091211,000000,10.1048,10.256,10.1048,10.2285,1573249.398738,0
+WTRG.US,D,20091214,000000,10.2678,10.3345,10.2285,10.2825,968576.59275652,0
+WTRG.US,D,20091215,000000,10.2825,10.5016,10.2168,10.4425,3168599.648469,0
+WTRG.US,D,20091216,000000,10.4545,10.5123,10.3493,10.4868,2535752.1020276,0
+WTRG.US,D,20091217,000000,10.4809,10.5054,10.3729,10.3856,1894468.9374684,0
+WTRG.US,D,20091218,000000,10.4368,10.4926,10.2934,10.3925,2221703.2969888,0
+WTRG.US,D,20091221,000000,10.3542,10.6173,10.3445,10.5986,2149281.0253971,0
+WTRG.US,D,20091222,000000,10.6557,10.7215,10.5859,10.636,2034557.4337353,0
+WTRG.US,D,20091223,000000,10.7539,10.7539,10.5792,10.5986,1222567.8297613,0
+WTRG.US,D,20091224,000000,10.636,10.6939,10.5929,10.636,446017.39508159,0
+WTRG.US,D,20091228,000000,10.6419,10.6822,10.5792,10.6115,1177895.615211,0
+WTRG.US,D,20091229,000000,10.5859,10.6939,10.5859,10.6665,1294752.8082198,0
+WTRG.US,D,20091230,000000,10.6223,10.6969,10.5859,10.6694,1499597.8876113,0
+WTRG.US,D,20091231,000000,10.6694,10.6694,10.5123,10.5231,1271932.9488494,0
+WTRG.US,D,20100104,000000,10.5016,10.5792,10.2168,10.5054,2607992.0754613,0
+WTRG.US,D,20100105,000000,10.5595,10.6969,10.4101,10.5348,2917228.8201829,0
+WTRG.US,D,20100106,000000,10.5535,10.5859,10.4966,10.5535,1944253.6478477,0
+WTRG.US,D,20100107,000000,10.5535,10.5859,10.4692,10.5732,1185921.8262923,0
+WTRG.US,D,20100108,000000,10.5477,10.6292,10.5231,10.6223,897336.71312846,0
+WTRG.US,D,20100111,000000,10.6743,10.6743,10.5477,10.5732,1767419.3424164,0
+WTRG.US,D,20100112,000000,10.5231,10.636,10.4868,10.5595,911891.03143363,0
+WTRG.US,D,20100113,000000,10.5595,10.6665,10.5535,10.6665,873003.47351854,0
+WTRG.US,D,20100114,000000,10.6596,10.7029,10.5986,10.688,724891.82144683,0
+WTRG.US,D,20100115,000000,10.6596,10.748,10.4809,10.5732,1084416.3787269,0
+WTRG.US,D,20100119,000000,10.6046,10.7096,10.5231,10.5653,888420.39819167,0
+WTRG.US,D,20100120,000000,10.5348,10.5348,10.3121,10.4425,880877.93920573,0
+WTRG.US,D,20100121,000000,10.4545,10.5732,10.3797,10.4368,944400.19066805,0
+WTRG.US,D,20100122,000000,10.4612,10.4612,10.2501,10.3041,1318487.2136571,0
+WTRG.US,D,20100125,000000,10.3729,10.3729,10.2354,10.3002,850962.70962795,0
+WTRG.US,D,20100126,000000,10.2747,10.2884,10.1667,10.1725,1078560.4323093,0
+WTRG.US,D,20100127,000000,10.098,10.1873,10.0694,10.1235,1173289.2768376,0
+WTRG.US,D,20100128,000000,10.1549,10.1991,9.97913,10.0027,946689.61111099,0
+WTRG.US,D,20100129,000000,10.0911,10.1667,9.97426,9.97426,1376384.701282,0
+WTRG.US,D,20100201,000000,10.0096,10.1117,9.95061,10.0851,1125968.1376557,0
+WTRG.US,D,20100202,000000,10.1166,10.3445,10.0626,10.3415,1685077.606806,0
+WTRG.US,D,20100203,000000,10.3415,10.4004,10.2501,10.3228,1571686.1156508,0
+WTRG.US,D,20100204,000000,10.3041,10.3493,10.1313,10.149,1694295.3756801,0
+WTRG.US,D,20100205,000000,10.1382,10.1804,10.0626,10.1725,2048547.5443333,0
+WTRG.US,D,20100208,000000,10.206,10.2747,10.0557,10.0557,1244841.8130831,0
+WTRG.US,D,20100209,000000,10.1117,10.149,10.0253,10.0694,1126678.9986295,0
+WTRG.US,D,20100210,000000,9.97913,10.098,9.9683,10.098,880978.76332665,0
+WTRG.US,D,20100211,000000,10.0096,10.0694,9.91732,10.0321,879505.10168034,0
+WTRG.US,D,20100212,000000,9.96144,10.042,9.88589,9.97426,2101333.5545549,0
+WTRG.US,D,20100216,000000,10.0754,10.1451,10.0204,10.1313,1091479.1593193,0
+WTRG.US,D,20100217,000000,10.1549,10.2619,10.149,10.2501,967391.1455165,0
+WTRG.US,D,20100218,000000,10.2423,10.4308,10.2423,10.4248,1852090.2170629,0
+WTRG.US,D,20100219,000000,10.4043,10.5477,10.3856,10.4485,1036191.8961585,0
+WTRG.US,D,20100222,000000,10.4926,10.5595,10.3729,10.4004,739204.77291703,0
+WTRG.US,D,20100223,000000,10.3582,10.4485,10.3345,10.3797,761504.21687546,0
+WTRG.US,D,20100224,000000,10.3582,10.4308,10.3002,10.3797,1046822.221151,0
+WTRG.US,D,20100225,000000,10.3445,10.5123,10.2285,10.5123,1408218.6444338,0
+WTRG.US,D,20100226,000000,10.5231,10.5231,10.2354,10.2934,2058100.3751851,0
+WTRG.US,D,20100301,000000,10.2884,10.3121,10.0096,10.0144,2476956.3631434,0
+WTRG.US,D,20100302,000000,10.0488,10.1235,9.96144,9.99294,1521373.8608813,0
+WTRG.US,D,20100303,000000,10.0321,10.1608,10.0321,10.1166,1040653.618116,0
+WTRG.US,D,20100304,000000,10.0351,10.1608,10.0253,10.042,1032008.2043525,0
+WTRG.US,D,20100305,000000,10.042,10.0911,10.0027,10.0694,1176676.5599306,0
+WTRG.US,D,20100308,000000,10.0253,10.098,10.0096,10.0754,1015468.9748182,0
+WTRG.US,D,20100309,000000,10.0754,10.1235,10.0253,10.0557,738623.25197713,0
+WTRG.US,D,20100310,000000,10.042,10.0793,10.0144,10.0694,1110702.9583767,0
+WTRG.US,D,20100311,000000,10.042,10.1382,10.0321,10.1235,667156.2634706,0
+WTRG.US,D,20100312,000000,10.0911,10.1725,10.0557,10.149,1213933.618678,0
+WTRG.US,D,20100315,000000,10.1667,10.2168,10.1313,10.1725,610725.30851368,0
+WTRG.US,D,20100316,000000,10.1725,10.256,10.1382,10.256,807498.34767792,0
+WTRG.US,D,20100317,000000,10.2354,10.4868,10.2285,10.4248,1392260.9358394,0
+WTRG.US,D,20100318,000000,10.4692,10.6046,10.4308,10.5653,1779639.4295582,0
+WTRG.US,D,20100319,000000,10.5732,10.5792,10.5054,10.5348,2257102.7476899,0
+WTRG.US,D,20100322,000000,10.5123,10.5348,10.4368,10.5054,1275541.2302682,0
+WTRG.US,D,20100323,000000,10.4868,10.5418,10.4101,10.4966,1268455.02589,0
+WTRG.US,D,20100324,000000,10.4485,10.5054,10.4181,10.4248,1000238.422005,0
+WTRG.US,D,20100325,000000,10.4368,10.4966,10.3445,10.3445,848832.16355739,0
+WTRG.US,D,20100326,000000,10.3415,10.3797,10.2285,10.3415,916847.70816663,0
+WTRG.US,D,20100329,000000,10.3925,10.4809,10.3228,10.4739,1180003.7559214,0
+WTRG.US,D,20100330,000000,10.4612,10.6115,10.4485,10.5986,1100693.872917,0
+WTRG.US,D,20100331,000000,10.5595,10.6596,10.4809,10.5595,1943270.867275,0
+WTRG.US,D,20100401,000000,10.5986,10.6694,10.5477,10.5986,1212070.9185045,0
+WTRG.US,D,20100405,000000,10.5929,10.8039,10.5792,10.7961,1579114.5109848,0
+WTRG.US,D,20100406,000000,10.7853,10.854,10.7293,10.8403,1107829.9801429,0
+WTRG.US,D,20100407,000000,10.8432,10.8501,10.6665,10.7539,1143695.8697065,0
+WTRG.US,D,20100408,000000,10.7029,10.7597,10.6488,10.6939,1025781.5510661,0
+WTRG.US,D,20100409,000000,10.6743,10.7725,10.6173,10.7725,914739.56745627,0
+WTRG.US,D,20100412,000000,10.7912,10.8236,10.7029,10.748,972884.53246899,0
+WTRG.US,D,20100413,000000,10.7539,10.8099,10.7029,10.8039,810604.54534294,0
+WTRG.US,D,20100414,000000,10.8236,10.8236,10.6694,10.8039,1376778.8319366,0
+WTRG.US,D,20100415,000000,10.7784,10.9021,10.7539,10.8677,934429.80537609,0
+WTRG.US,D,20100416,000000,10.8501,10.8903,10.7597,10.8677,1302234.1616781,0
+WTRG.US,D,20100419,000000,10.8236,10.854,10.7725,10.8236,1004179.7285504,0
+WTRG.US,D,20100420,000000,10.8432,10.9669,10.8236,10.9483,857530.5354449,0
+WTRG.US,D,20100421,000000,10.9669,11.0926,10.9541,11.0641,1269173.0158421,0
+WTRG.US,D,20100422,000000,11.0397,11.1358,10.9905,11.0858,1488665.0902559,0
+WTRG.US,D,20100423,000000,11.1604,11.1604,11.0524,11.1035,1019429.6314475,0
+WTRG.US,D,20100426,000000,11.1672,11.1811,11.0583,11.0985,1128416.432471,0
+WTRG.US,D,20100427,000000,11.0926,11.2035,11.013,11.013,1332421.3108547,0
+WTRG.US,D,20100428,000000,11.0641,11.1358,11.0072,11.0985,1001993.1690793,0
+WTRG.US,D,20100429,000000,11.1182,11.1358,10.9541,11.0641,1294658.0946518,0
+WTRG.US,D,20100430,000000,11.0711,11.1811,11.0013,11.018,1077913.7321397,0
+WTRG.US,D,20100503,000000,11.023,11.2605,11.018,11.2292,1173669.1495357,0
+WTRG.US,D,20100504,000000,11.1457,11.2105,11.0397,11.0858,1788761.4664388,0
+WTRG.US,D,20100505,000000,11.0641,11.1878,10.9346,10.9905,1901819.9324671,0
+WTRG.US,D,20100506,000000,10.9483,11.013,10.098,10.6694,3293842.5567479,0
+WTRG.US,D,20100507,000000,10.6596,10.8403,10.4368,10.4545,2534746.9160947,0
+WTRG.US,D,20100510,000000,10.7293,10.8501,10.5016,10.8403,1439211.3681525,0
+WTRG.US,D,20100511,000000,10.7539,10.8677,10.6223,10.636,1506559.8440828,0
+WTRG.US,D,20100512,000000,10.6694,10.854,10.6557,10.8501,1202003.7827934,0
+WTRG.US,D,20100513,000000,10.7725,10.8796,10.7096,10.8039,923114.08004624,0
+WTRG.US,D,20100514,000000,10.7853,10.9277,10.6743,10.8039,1577838.4238786,0
+WTRG.US,D,20100517,000000,10.8099,10.909,10.6046,10.748,1195913.5985191,0
+WTRG.US,D,20100518,000000,10.7784,10.8727,10.6292,10.6557,1216784.1915516,0
+WTRG.US,D,20100519,000000,10.6557,10.6939,10.4612,10.5653,1557292.708569,0
+WTRG.US,D,20100520,000000,10.4739,10.4739,10.0793,10.1873,1975218.8740787,0
+WTRG.US,D,20100521,000000,10.0851,10.1804,9.93105,10.1667,2011432.0467255,0
+WTRG.US,D,20100524,000000,10.1608,10.3493,10.1608,10.2098,1154455.534733,0
+WTRG.US,D,20100525,000000,10.0694,10.256,9.94574,10.2217,2375907.1701858,0
+WTRG.US,D,20100526,000000,10.2747,10.4248,10.149,10.3121,2126758.5462621,0
+WTRG.US,D,20100527,000000,10.4485,10.5595,10.3925,10.4545,1181709.6185735,0
+WTRG.US,D,20100528,000000,10.4425,10.6115,10.4043,10.4926,1310634.1349046,0
+WTRG.US,D,20100601,000000,10.4545,10.6419,10.3288,10.3445,1171056.8882208,0
+WTRG.US,D,20100602,000000,10.4101,10.4248,10.3002,10.4181,1711615.7375452,0
+WTRG.US,D,20100603,000000,10.4809,10.4809,10.3797,10.4809,1708405.660483,0
+WTRG.US,D,20100604,000000,10.3542,10.4425,10.1549,10.1765,1336212.9088569,0
+WTRG.US,D,20100607,000000,10.2168,10.2423,10.0754,10.0754,937302.78360985,0
+WTRG.US,D,20100608,000000,10.0626,10.1451,10.0096,10.1166,1368151.7498315,0
+WTRG.US,D,20100609,000000,10.1549,10.1991,10.0351,10.0557,987504.03000385,0
+WTRG.US,D,20100610,000000,10.1549,10.2354,10.1382,10.2168,1268751.3877,0
+WTRG.US,D,20100611,000000,10.1765,10.2884,10.149,10.2501,660728.98036767,0
+WTRG.US,D,20100614,000000,10.2934,10.5123,10.2934,10.4308,1574367.6298974,0
+WTRG.US,D,20100615,000000,10.4739,10.6292,10.4485,10.6173,1122169.4106752,0
+WTRG.US,D,20100616,000000,10.5986,10.6743,10.5173,10.6046,831566.79666722,0
+WTRG.US,D,20100617,000000,10.636,10.6743,10.5348,10.6419,694596.719171,0
+WTRG.US,D,20100618,000000,10.6419,10.7029,10.5595,10.6822,1513379.2209894,0
+WTRG.US,D,20100621,000000,10.7912,10.7912,10.5986,10.6557,976639.46715454,0
+WTRG.US,D,20100622,000000,10.6694,10.7146,10.4612,10.4612,1320574.9858581,0
+WTRG.US,D,20100623,000000,10.4043,10.4739,10.3228,10.3415,1382628.6678014,0
+WTRG.US,D,20100624,000000,10.3415,10.4181,10.2168,10.3345,1562508.0653697,0
+WTRG.US,D,20100625,000000,10.3288,10.4966,10.2354,10.4966,1311855.2270358,0
+WTRG.US,D,20100628,000000,10.4545,10.6694,10.3856,10.5929,816640.75306771,0
+WTRG.US,D,20100629,000000,10.4485,10.5016,10.2884,10.3415,1470470.9193427,0
+WTRG.US,D,20100630,000000,10.3522,10.8796,10.3316,10.6282,2936782.5890906,0
+WTRG.US,D,20100701,000000,10.5653,10.6115,10.4485,10.5054,2635438.6417145,0
+WTRG.US,D,20100702,000000,10.5231,10.6223,10.4868,10.5535,1135809.1829137,0
+WTRG.US,D,20100706,000000,10.6173,10.7784,10.5986,10.7293,1658697.3320135,0
+WTRG.US,D,20100707,000000,10.7784,11.2477,10.7539,11.2222,2491132.8456015,0
+WTRG.US,D,20100708,000000,11.2537,11.2781,11.1103,11.2153,1645488.3537462,0
+WTRG.US,D,20100709,000000,11.1741,11.2958,11.1358,11.2781,1316662.1952257,0
+WTRG.US,D,20100712,000000,11.2409,11.2958,11.1544,11.1672,946363.71496252,0
+WTRG.US,D,20100713,000000,11.235,11.3145,11.1544,11.2958,1316382.1282231,0
+WTRG.US,D,20100714,000000,11.2409,11.4128,11.2153,11.3666,1271407.44131,0
+WTRG.US,D,20100715,000000,11.3636,11.4196,11.235,11.4196,1517515.0467985,0
+WTRG.US,D,20100716,000000,11.3843,11.4196,11.1103,11.1182,1144095.0924883,0
+WTRG.US,D,20100719,000000,11.124,11.3086,11.124,11.3038,989070.3683674,0
+WTRG.US,D,20100720,000000,11.1958,11.7593,11.1604,11.7515,2505997.7836731,0
+WTRG.US,D,20100721,000000,11.8124,11.8124,11.3843,11.4196,1882405.687848,0
+WTRG.US,D,20100722,000000,11.5689,11.6994,11.4883,11.6307,1600760.1257954,0
+WTRG.US,D,20100723,000000,11.5767,11.7456,11.557,11.722,1455579.5022088,0
+WTRG.US,D,20100726,000000,11.7859,11.9498,11.7063,11.9498,1050275.7018993,0
+WTRG.US,D,20100727,000000,11.9803,12.0705,11.9439,12.0304,1760158.9872839,0
+WTRG.US,D,20100728,000000,12.0234,12.05,11.8064,11.8566,1170777.8396435,0
+WTRG.US,D,20100729,000000,11.891,11.993,11.5826,11.6749,1732764.3607295,0
+WTRG.US,D,20100730,000000,11.6307,11.7593,11.5188,11.7151,1089572.6668508,0
+WTRG.US,D,20100802,000000,11.8064,12.0234,11.7996,11.9439,1532435.9982706,0
+WTRG.US,D,20100803,000000,11.8743,11.998,11.7093,11.9439,1624058.6451339,0
+WTRG.US,D,20100804,000000,11.9743,11.9862,11.7859,11.9439,1275212.2788433,0
+WTRG.US,D,20100805,000000,11.8743,12.0805,11.8743,12.0166,899100.626032,0
+WTRG.US,D,20100806,000000,11.9558,12.0166,11.7682,11.8957,1059742.985012,0
+WTRG.US,D,20100809,000000,11.9743,12.0166,11.891,12.0047,631386.10590064,0
+WTRG.US,D,20100810,000000,11.8743,12.0234,11.779,11.998,1115886.7439882,0
+WTRG.US,D,20100811,000000,11.8241,11.8663,11.615,11.6994,1419475.3010868,0
+WTRG.US,D,20100812,000000,11.5472,11.779,11.4392,11.6621,972008.68657,0
+WTRG.US,D,20100813,000000,11.6082,11.7063,11.5188,11.5305,1330049.3979492,0
+WTRG.US,D,20100816,000000,11.4579,11.5943,11.4255,11.5826,1026726.6498966,0
+WTRG.US,D,20100817,000000,11.6936,11.779,11.5472,11.7338,1310703.3878361,0
+WTRG.US,D,20100818,000000,11.7456,11.8064,11.5826,11.7593,938464.80706421,0
+WTRG.US,D,20100819,000000,11.6807,11.7338,11.3843,11.557,1312355.2739387,0
+WTRG.US,D,20100820,000000,11.4638,11.5305,11.3715,11.5188,700619.68736474,0
+WTRG.US,D,20100823,000000,11.5629,11.6749,11.5188,11.5305,521732.23619821,0
+WTRG.US,D,20100824,000000,11.3843,11.5689,11.3715,11.4529,1291664.9422132,0
+WTRG.US,D,20100825,000000,11.3636,11.8566,11.3636,11.7996,1675610.3236932,0
+WTRG.US,D,20100826,000000,11.7859,11.9244,11.7593,11.7996,1002294.6230166,0
+WTRG.US,D,20100827,000000,11.8791,11.9685,11.722,11.9558,709064.47131173,0
+WTRG.US,D,20100830,000000,11.9498,12.0047,11.8566,11.9371,1022344.3651252,0
+WTRG.US,D,20100831,000000,11.9321,12.0127,11.7691,11.9518,1516999.7235137,0
+WTRG.US,D,20100901,000000,12.05,12.2965,12.0234,12.2042,1981430.2509833,0
+WTRG.US,D,20100902,000000,12.2277,12.2365,12.0538,12.1678,1522177.3985723,0
+WTRG.US,D,20100903,000000,12.2503,12.2591,12.0638,12.1934,1020375.7487035,0
+WTRG.US,D,20100907,000000,12.1295,12.2002,12.0047,12.0234,812872.57885114,0
+WTRG.US,D,20100908,000000,12.0304,12.0755,11.9194,11.9743,1215791.2267242,0
+WTRG.US,D,20100909,000000,12.0922,12.1246,12.0047,12.0107,939818.29450579,0
+WTRG.US,D,20100910,000000,12.0107,12.1481,11.993,12.1481,1322789.0428167,0
+WTRG.US,D,20100913,000000,12.2218,12.2738,12.0981,12.2277,1071273.5981147,0
+WTRG.US,D,20100914,000000,12.2277,12.3219,12.1481,12.2669,1043255.6951763,0
+WTRG.US,D,20100915,000000,12.2542,12.373,12.1738,12.373,1096376.7673755,0
+WTRG.US,D,20100916,000000,12.3366,12.3681,12.2365,12.3161,910817.61099464,0
+WTRG.US,D,20100917,000000,12.3485,12.4073,12.2119,12.3092,669940.63868901,0
+WTRG.US,D,20100920,000000,12.3092,12.5223,12.2808,12.4899,676931.11107349,0
+WTRG.US,D,20100921,000000,12.4585,12.534,12.373,12.3956,907774.55570838,0
+WTRG.US,D,20100922,000000,12.3426,12.5153,12.3426,12.4123,823424.48508301,0
+WTRG.US,D,20100923,000000,12.2808,12.3906,12.2277,12.2808,1265749.0694323,0
+WTRG.US,D,20100924,000000,12.3848,12.4467,12.3161,12.4123,622797.72396323,0
+WTRG.US,D,20100927,000000,12.4073,12.6166,12.3366,12.5724,1018364.3584121,0
+WTRG.US,D,20100928,000000,12.2591,12.4781,12.0578,12.1541,2917512.9608873,0
+WTRG.US,D,20100929,000000,12.105,12.2738,12.0638,12.2169,1427724.5473447,0
+WTRG.US,D,20100930,000000,12.2876,12.4073,12.2326,12.2591,1876909.2456191,0
+WTRG.US,D,20101001,000000,12.3681,12.3848,12.2326,12.3485,864056.60581782,0
+WTRG.US,D,20101004,000000,12.2738,12.3906,12.1934,12.2808,668658.4410299,0
+WTRG.US,D,20101005,000000,12.3485,12.4467,12.2876,12.3161,1304947.247114,0
+WTRG.US,D,20101006,000000,12.2738,12.3092,12.2277,12.3033,562658.68189211,0
+WTRG.US,D,20101007,000000,12.3426,12.431,12.2169,12.3033,846156.75986362,0
+WTRG.US,D,20101008,000000,12.3288,12.3426,12.2218,12.2876,1063533.5645889,0
+WTRG.US,D,20101011,000000,12.2808,12.2965,12.2326,12.2591,763501.34921025,0
+WTRG.US,D,20101012,000000,12.2119,12.2738,12.1413,12.2738,871696.8336483,0
+WTRG.US,D,20101013,000000,12.3219,12.4899,12.2326,12.3906,923814.75676544,0
+WTRG.US,D,20101014,000000,12.3906,12.4535,12.3426,12.3681,390986.77513759,0
+WTRG.US,D,20101015,000000,12.427,12.5096,12.4123,12.4359,981309.96633217,0
+WTRG.US,D,20101018,000000,12.431,12.6126,12.431,12.5881,916902.70314168,0
+WTRG.US,D,20101019,000000,12.4408,12.7098,12.4408,12.6323,1563738.3233303,0
+WTRG.US,D,20101020,000000,12.647,12.8453,12.647,12.8081,1107636.4793048,0
+WTRG.US,D,20101021,000000,12.8276,12.8453,12.534,12.6587,1006915.2193465,0
+WTRG.US,D,20101022,000000,12.64,12.7442,12.6057,12.7098,496889.78385633,0
+WTRG.US,D,20101025,000000,12.7442,12.7962,12.6057,12.6214,845954.09319629,0
+WTRG.US,D,20101026,000000,12.5999,12.7029,12.5468,12.6214,612403.67367825,0
+WTRG.US,D,20101027,000000,12.5999,12.7904,12.5724,12.7904,1199851.8497881,0
+WTRG.US,D,20101028,000000,12.8502,12.8837,12.7687,12.8708,920768.64620278,0
+WTRG.US,D,20101029,000000,12.7981,13.0211,12.7981,12.9395,1038791.9363679,0
+WTRG.US,D,20101101,000000,12.971,13.0574,12.6951,12.7687,1113059.5949002,0
+WTRG.US,D,20101102,000000,12.8011,12.9415,12.6834,12.7029,1981020.8439467,0
+WTRG.US,D,20101103,000000,12.7343,12.8276,12.6705,12.7687,1209051.2870038,0
+WTRG.US,D,20101104,000000,12.865,13.0142,12.8502,12.9533,1184579.5415309,0
+WTRG.US,D,20101105,000000,12.9533,13.2008,12.9004,13.1831,1169873.4778315,0
+WTRG.US,D,20101108,000000,13.1399,13.2057,12.9769,13.1134,846588.57226033,0
+WTRG.US,D,20101109,000000,13.1339,13.1762,12.9071,12.971,1361440.3260241,0
+WTRG.US,D,20101110,000000,12.8837,13.0338,12.8708,13.0074,864259.27248515,0
+WTRG.US,D,20101111,000000,12.9533,13.1703,12.9475,13.1134,688414.87660488,0
+WTRG.US,D,20101112,000000,13.0338,13.0928,12.7814,12.8208,1455696.6211373,0
+WTRG.US,D,20101115,000000,12.8208,12.9955,12.8011,12.9141,894419.94259974,0
+WTRG.US,D,20101116,000000,12.8081,12.8708,12.3848,12.5096,2232145.2132706,0
+WTRG.US,D,20101117,000000,12.541,12.6214,12.5096,12.5881,999561.16907144,0
+WTRG.US,D,20101118,000000,12.6774,12.6774,12.5468,12.6126,1008464.2444772,0
+WTRG.US,D,20101119,000000,12.5724,12.6587,12.541,12.652,908597.44348324,0
+WTRG.US,D,20101122,000000,12.652,12.8148,12.6166,12.7962,1226831.9771789,0
+WTRG.US,D,20101123,000000,12.6637,12.9347,12.5999,12.9308,1609693.7539652,0
+WTRG.US,D,20101124,000000,13.0211,13.0869,12.9641,13.0338,742690.8432801,0
+WTRG.US,D,20101126,000000,13.0014,13.1134,12.9248,13.1134,989423.76200338,0
+WTRG.US,D,20101129,000000,13.0211,13.0652,12.8081,13.0211,1157228.7072713,0
+WTRG.US,D,20101130,000000,12.917,13.0614,12.8807,12.9563,1230823.186572,0
+WTRG.US,D,20101201,000000,13.1399,13.2008,13.0928,13.1202,1268738.148169,0
+WTRG.US,D,20101202,000000,13.1134,13.1399,12.9415,12.9769,2947604.3780704,0
+WTRG.US,D,20101203,000000,12.9582,13.026,12.8787,12.971,1051555.8627074,0
+WTRG.US,D,20101206,000000,12.9641,13.0142,12.9308,12.9582,1149394.9786027,0
+WTRG.US,D,20101207,000000,13.0398,13.0928,12.9004,12.9347,1494919.24103,0
+WTRG.US,D,20101208,000000,12.921,12.9955,12.8453,12.8904,958337.34314207,0
+WTRG.US,D,20101209,000000,12.9347,12.9347,12.8011,12.9004,1165967.8161774,0
+WTRG.US,D,20101210,000000,12.9248,12.9887,12.8453,12.9769,1010232.2310826,0
+WTRG.US,D,20101213,000000,13.026,13.2057,12.9828,13.1134,1279908.2386576,0
+WTRG.US,D,20101214,000000,13.1576,13.3088,13.1045,13.3019,1853454.9071845,0
+WTRG.US,D,20101215,000000,13.2901,13.3333,13.2125,13.2499,2008850.3381744,0
+WTRG.US,D,20101216,000000,13.2499,13.5247,13.2195,13.4659,3168458.0873296,0
+WTRG.US,D,20101217,000000,13.4355,13.5052,13.2715,13.3509,1957513.5473881,0
+WTRG.US,D,20101220,000000,13.3599,13.5052,13.3019,13.4177,1396890.6979985,0
+WTRG.US,D,20101221,000000,13.3873,13.4541,13.3275,13.3736,1042253.5645198,0
+WTRG.US,D,20101222,000000,13.3933,13.4933,13.3736,13.401,818595.11153301,0
+WTRG.US,D,20101223,000000,13.407,13.7831,13.407,13.6013,1611979.1007062,0
+WTRG.US,D,20101227,000000,13.5955,13.619,13.4866,13.5376,611787.52627257,0
+WTRG.US,D,20101228,000000,13.5434,13.6544,13.4659,13.6063,617133.2415328,0
+WTRG.US,D,20101229,000000,13.6103,13.788,13.6013,13.7624,847719.0245253,0
+WTRG.US,D,20101230,000000,13.7674,13.8076,13.6327,13.6327,804570.37446909,0
+WTRG.US,D,20101231,000000,13.6387,13.6701,13.509,13.509,717243.44621263,0
+WTRG.US,D,20110103,000000,13.5601,13.7045,13.5247,13.6318,908693.17547686,0
+WTRG.US,D,20110104,000000,13.6377,13.6819,13.5307,13.6504,1107541.7657366,0
+WTRG.US,D,20110105,000000,13.6063,13.7045,13.5484,13.6504,884393.54390725,0
+WTRG.US,D,20110106,000000,13.518,13.6013,13.4541,13.4816,1308393.5988839,0
+WTRG.US,D,20110107,000000,13.4993,13.7251,13.4816,13.6986,942612.85397884,0
+WTRG.US,D,20110110,000000,13.6377,13.7045,13.512,13.6681,1095701.5512929,0
+WTRG.US,D,20110111,000000,13.731,13.8498,13.6868,13.7997,825451.15175626,0
+WTRG.US,D,20110112,000000,13.8695,13.9618,13.8066,13.8498,883302.81023536,0
+WTRG.US,D,20110113,000000,13.8194,13.8989,13.7918,13.8989,539767.53273913,0
+WTRG.US,D,20110114,000000,13.8891,14.0295,13.8253,14.0226,589671.39889766,0
+WTRG.US,D,20110118,000000,13.9509,14.0895,13.894,14.0895,1302433.7730689,0
+WTRG.US,D,20110119,000000,14.0688,14.1139,13.9175,13.9323,750995.08451306,0
+WTRG.US,D,20110120,000000,13.9028,14.0688,13.8754,13.9274,891275.04476708,0
+WTRG.US,D,20110121,000000,13.9568,13.9952,13.8498,13.8498,799428.34430166,0
+WTRG.US,D,20110124,000000,13.8498,14.1915,13.8311,14.0561,912461.34969343,0
+WTRG.US,D,20110125,000000,14.0049,14.2239,13.9991,14.2189,794903.47996538,0
+WTRG.US,D,20110126,000000,14.2239,14.3005,14.1012,14.1915,845569.12837092,0
+WTRG.US,D,20110127,000000,14.1483,14.2523,14.0962,14.1788,573367.42564543,0
+WTRG.US,D,20110128,000000,14.1915,14.277,13.9274,13.9323,1096202.616621,0
+WTRG.US,D,20110131,000000,13.8615,14.0069,13.7644,13.8989,1437273.3044946,0
+WTRG.US,D,20110201,000000,13.9461,13.9952,13.8695,13.9568,1058208.2178379,0
+WTRG.US,D,20110202,000000,13.9509,14.0962,13.9461,14.0295,1056455.5076145,0
+WTRG.US,D,20110203,000000,14.0167,14.0805,13.9391,14.0619,790621.00088951,0
+WTRG.US,D,20110204,000000,14.0895,14.1788,13.9686,14.0756,738025.43622979,0
+WTRG.US,D,20110207,000000,14.1012,14.1591,13.9952,14.0688,1098592.8611849,0
+WTRG.US,D,20110208,000000,14.1444,14.1444,13.7831,13.8832,1813551.979082,0
+WTRG.US,D,20110209,000000,13.8253,13.8625,13.7575,13.8194,1363977.2238548,0
+WTRG.US,D,20110210,000000,13.7771,13.9175,13.7771,13.8449,984914.17404905,0
+WTRG.US,D,20110211,000000,13.8066,14.1199,13.7997,14.0845,1191284.8547855,0
+WTRG.US,D,20110214,000000,14.109,14.1542,14.0561,14.0895,947605.17560307,0
+WTRG.US,D,20110215,000000,13.9991,14.166,13.9686,14.0049,917751.05155314,0
+WTRG.US,D,20110216,000000,14.0354,14.0845,13.8891,13.9391,1115072.0036169,0
+WTRG.US,D,20110218,000000,13.9686,13.9952,13.9225,13.9952,1231427.1128721,0
+WTRG.US,D,20110222,000000,13.8695,14.0895,13.838,13.9686,913393.20899294,0
+WTRG.US,D,20110223,000000,13.8754,13.9686,13.6544,13.6741,1466028.547469,0
+WTRG.US,D,20110224,000000,13.6318,13.6741,13.189,13.4128,1984062.8808076,0
+WTRG.US,D,20110225,000000,13.4541,13.4541,13.2449,13.4177,1797445.5803698,0
+WTRG.US,D,20110228,000000,13.4649,13.7193,13.4649,13.5376,1350713.2506125,0
+WTRG.US,D,20110301,000000,13.6103,13.619,13.3873,13.401,976534.56933175,0
+WTRG.US,D,20110302,000000,13.407,13.4993,13.3599,13.4404,945116.14376921,0
+WTRG.US,D,20110303,000000,13.5052,13.7378,13.5052,13.731,859520.53880144,0
+WTRG.US,D,20110304,000000,13.6986,13.731,13.4472,13.5749,937824.21744739,0
+WTRG.US,D,20110307,000000,13.5749,13.6544,13.401,13.4609,836320.80673289,0
+WTRG.US,D,20110308,000000,13.4305,13.7045,13.4305,13.6318,926944.37821612,0
+WTRG.US,D,20110309,000000,13.6151,13.6681,13.5052,13.6377,676209.04741956,0
+WTRG.US,D,20110310,000000,13.5552,13.5601,13.3676,13.3736,1054649.8392669,0
+WTRG.US,D,20110311,000000,13.3088,13.4816,13.3088,13.4404,592654.36708153,0
+WTRG.US,D,20110314,000000,13.3736,13.4718,13.3275,13.3676,876579.16532244,0
+WTRG.US,D,20110315,000000,13.1339,13.2499,12.9582,13.1576,1221809.1027907,0
+WTRG.US,D,20110316,000000,13.1526,13.2391,13.0142,13.0652,1874920.260688,0
+WTRG.US,D,20110317,000000,13.1733,13.2038,13.0299,13.0849,912783.17214004,0
+WTRG.US,D,20110318,000000,13.1958,13.3275,13.1644,13.2263,744069.79135827,0
+WTRG.US,D,20110321,000000,13.3333,13.5484,13.3137,13.4541,720574.71590518,0
+WTRG.US,D,20110322,000000,13.4816,13.5818,13.4404,13.4766,554388.04869946,0
+WTRG.US,D,20110323,000000,13.4247,13.4816,13.3205,13.4305,649891.91500588,0
+WTRG.US,D,20110324,000000,13.4659,13.6063,13.3569,13.5818,1371817.0630763,0
+WTRG.US,D,20110325,000000,13.567,13.6504,13.4816,13.512,885520.94089583,0
+WTRG.US,D,20110328,000000,13.5247,13.6318,13.4355,13.4404,653585.74416359,0
+WTRG.US,D,20110329,000000,13.518,13.6937,13.4866,13.6741,1041756.5728934,0
+WTRG.US,D,20110330,000000,13.6937,13.7831,13.619,13.6681,2558943.6866925,0
+WTRG.US,D,20110331,000000,13.6446,13.79,13.5808,13.7585,940982.35481107,0
+WTRG.US,D,20110401,000000,13.7997,13.8989,13.7713,13.8754,809710.3677856,0
+WTRG.US,D,20110404,000000,13.9175,13.9323,13.7918,13.8695,704886.89005864,0
+WTRG.US,D,20110405,000000,13.8331,13.8518,13.7467,13.788,625859.11090783,0
+WTRG.US,D,20110406,000000,13.8311,13.9225,13.7713,13.8449,625657.46266597,0
+WTRG.US,D,20110407,000000,13.8076,13.8214,13.5965,13.6063,953711.65468486,0
+WTRG.US,D,20110408,000000,13.619,13.6819,13.4541,13.512,718309.73767338,0
+WTRG.US,D,20110411,000000,13.5376,13.5601,13.3736,13.407,673476.61189981,0
+WTRG.US,D,20110412,000000,13.3442,13.3863,13.1733,13.1871,870286.31438075,0
+WTRG.US,D,20110413,000000,13.2125,13.3019,13.1339,13.1339,1186630.6504153,0
+WTRG.US,D,20110414,000000,13.0574,13.2125,13.0338,13.189,655048.20312982,0
+WTRG.US,D,20110415,000000,13.189,13.4305,13.1526,13.3333,950884.50559696,0
+WTRG.US,D,20110418,000000,13.2332,13.2332,12.8394,12.9533,2344004.9925279,0
+WTRG.US,D,20110419,000000,12.9641,13.0014,12.8944,12.971,810487.42641458,0
+WTRG.US,D,20110420,000000,13.1134,13.1526,13.0515,13.1134,899893.97946842,0
+WTRG.US,D,20110421,000000,13.189,13.189,13.0761,13.1134,835531.52699833,0
+WTRG.US,D,20110425,000000,13.1762,13.1762,13.0211,13.1134,810058.66929427,0
+WTRG.US,D,20110426,000000,13.1497,13.3186,13.1006,13.2754,968308.74685951,0
+WTRG.US,D,20110427,000000,13.296,13.4404,13.2715,13.4355,1174205.8597552,0
+WTRG.US,D,20110428,000000,13.401,13.5434,13.3569,13.4866,890428.73320656,0
+WTRG.US,D,20110429,000000,13.4796,13.5661,13.4571,13.5533,536607.35852452,0
+WTRG.US,D,20110502,000000,13.5749,13.6819,13.5484,13.6504,1325551.0126748,0
+WTRG.US,D,20110503,000000,13.5965,13.7526,13.5601,13.6327,969449.38337912,0
+WTRG.US,D,20110504,000000,13.6103,13.6514,13.4816,13.512,615453.85794275,0
+WTRG.US,D,20110505,000000,13.4599,13.5484,13.3068,13.4816,860887.26577405,0
+WTRG.US,D,20110506,000000,13.62,13.8076,13.518,13.5601,725577.22178405,0
+WTRG.US,D,20110509,000000,13.676,13.7624,13.5827,13.7133,712723.67400366,0
+WTRG.US,D,20110510,000000,13.7723,13.9922,13.7388,13.9137,1097280.110762,0
+WTRG.US,D,20110511,000000,13.9137,13.9785,13.7674,13.8214,824072.20367809,0
+WTRG.US,D,20110512,000000,13.7624,13.9853,13.7467,13.9785,1015301.9530421,0
+WTRG.US,D,20110513,000000,14.0079,14.0079,13.7467,13.8145,543722.07881561,0
+WTRG.US,D,20110516,000000,13.784,13.784,13.6554,13.7006,666961.74420699,0
+WTRG.US,D,20110517,000000,13.6456,13.7006,13.4462,13.4866,1124939.5279371,0
+WTRG.US,D,20110518,000000,13.4866,13.6063,13.4237,13.5827,799650.3610528,0
+WTRG.US,D,20110519,000000,13.5827,13.7133,13.5307,13.6554,657381.4158677,0
+WTRG.US,D,20110520,000000,13.676,13.7723,13.5886,13.6819,507336.79226543,0
+WTRG.US,D,20110523,000000,13.5434,13.5484,13.406,13.4237,762685.59041363,0
+WTRG.US,D,20110524,000000,13.4718,13.4718,13.294,13.3068,872938.29428885,0
+WTRG.US,D,20110525,000000,13.2813,13.4,13.2489,13.3726,1012909.6716273,0
+WTRG.US,D,20110526,000000,13.3656,13.518,13.2813,13.4866,580616.57809776,0
+WTRG.US,D,20110527,000000,13.5601,13.62,13.4866,13.5307,462649.3013332,0
+WTRG.US,D,20110531,000000,13.6838,13.7801,13.4295,13.7801,2062711.8056859,0
+WTRG.US,D,20110601,000000,13.7526,13.7526,13.4119,13.4119,1329439.3610962,0
+WTRG.US,D,20110602,000000,13.4,13.4177,13.2529,13.2813,982034.06683702,0
+WTRG.US,D,20110603,000000,13.1497,13.2646,13.0545,13.1301,961279.57430739,0
+WTRG.US,D,20110606,000000,13.1114,13.1301,12.9985,13.0231,658534.27349288,0
+WTRG.US,D,20110607,000000,13.0545,13.0721,12.9258,12.9258,918266.37483789,0
+WTRG.US,D,20110608,000000,12.917,13.0102,12.8807,12.8914,1219473.8532018,0
+WTRG.US,D,20110609,000000,12.9857,13.0662,12.9091,13.0231,2510878.0784964,0
+WTRG.US,D,20110610,000000,12.9907,13.0614,12.9258,12.9258,1344319.5755499,0
+WTRG.US,D,20110613,000000,12.9318,13.0849,12.8857,12.9857,847657.91899747,0
+WTRG.US,D,20110614,000000,13.0614,13.1998,13.0102,13.1065,848428.86707368,0
+WTRG.US,D,20110615,000000,13.0102,13.1242,12.9798,12.9798,1477301.4989294,0
+WTRG.US,D,20110616,000000,12.9622,13.1339,12.9582,12.9945,640203.63356742,0
+WTRG.US,D,20110617,000000,13.0849,13.1301,12.9661,13.0231,1138850.201349,0
+WTRG.US,D,20110620,000000,12.9907,13.1163,12.9563,13.0299,787313.15498262,0
+WTRG.US,D,20110621,000000,13.0771,13.1006,12.9798,13.0771,605984.53797904,0
+WTRG.US,D,20110622,000000,13.0545,13.0771,12.9367,12.974,974213.57769943,0
+WTRG.US,D,20110623,000000,12.867,12.9857,12.7285,12.9857,1135180.8144025,0
+WTRG.US,D,20110624,000000,12.9907,13.0368,12.8964,12.9661,994947.7017198,0
+WTRG.US,D,20110627,000000,13.0044,13.1006,12.974,12.9857,1185911.6420377,0
+WTRG.US,D,20110628,000000,13.0427,13.1939,12.9907,13.1301,971777.50398969,0
+WTRG.US,D,20110629,000000,13.1871,13.2813,13.1301,13.2489,1305057.2370641,0
+WTRG.US,D,20110630,000000,13.2489,13.3462,13.1723,13.3019,1407631.0129411,0
+WTRG.US,D,20110701,000000,13.3333,13.5434,13.3068,13.5376,882976.9140869,0
+WTRG.US,D,20110705,000000,13.5247,13.5484,13.4237,13.4993,605147.39224768,0
+WTRG.US,D,20110706,000000,13.5052,13.6642,13.4766,13.6584,907237.84548889,0
+WTRG.US,D,20110707,000000,13.736,13.7654,13.628,13.6721,652586.66878347,0
+WTRG.US,D,20110708,000000,13.518,13.6161,13.4462,13.6113,941950.87742728,0
+WTRG.US,D,20110711,000000,13.4933,13.6554,13.4237,13.4933,1070500.6131877,0
+WTRG.US,D,20110712,000000,13.4355,13.6113,13.4177,13.5494,968941.18907261,0
+WTRG.US,D,20110713,000000,13.6013,13.7261,13.5247,13.568,997259.52752293,0
+WTRG.US,D,20110714,000000,13.6387,13.6514,13.3333,13.3599,920147.40666979,0
+WTRG.US,D,20110715,000000,13.3599,13.4177,13.3127,13.406,743719.45299868,0
+WTRG.US,D,20110718,000000,13.3923,13.4,13.1301,13.1871,630467.48613215,0
+WTRG.US,D,20110719,000000,13.2519,13.3245,13.1713,13.3245,655275.31200827,0
+WTRG.US,D,20110720,000000,13.3127,13.4816,13.2646,13.4119,694363.49973976,0
+WTRG.US,D,20110721,000000,13.4993,13.5965,13.4541,13.5552,472263.2377128,0
+WTRG.US,D,20110722,000000,13.5257,13.5562,13.4177,13.4599,499015.23779957,0
+WTRG.US,D,20110725,000000,13.3333,13.4462,13.3127,13.3442,600601.14097665,0
+WTRG.US,D,20110726,000000,13.35,13.35,13.1713,13.1978,611035.92828019,0
+WTRG.US,D,20110727,000000,13.1242,13.1497,12.9985,12.9985,1039520.1105746,0
+WTRG.US,D,20110728,000000,12.9818,13.0338,12.8924,12.8994,1279411.2470311,0
+WTRG.US,D,20110729,000000,12.7814,12.9318,12.6233,12.7971,996596.53254591,0
+WTRG.US,D,20110801,000000,12.8964,12.9218,12.7226,12.8914,1059992.4992507,0
+WTRG.US,D,20110802,000000,12.8473,12.97,12.7353,12.7423,1189057.5582958,0
+WTRG.US,D,20110803,000000,12.867,13.1998,12.7814,13.1811,2250150.975473,0
+WTRG.US,D,20110804,000000,13.0211,13.2028,12.8306,12.8875,1909289.0648197,0
+WTRG.US,D,20110805,000000,12.97,13.0074,12.6166,12.6971,2558328.5577122,0
+WTRG.US,D,20110808,000000,12.4045,12.4045,11.668,11.668,2883432.3711621,0
+WTRG.US,D,20110809,000000,12.0344,12.8827,11.7691,12.8689,4457765.3745937,0
+WTRG.US,D,20110810,000000,12.6263,12.9395,12.2002,12.2277,2979348.6997814,0
+WTRG.US,D,20110811,000000,12.2758,13.3372,12.2277,13.1419,1992734.773633,0
+WTRG.US,D,20110812,000000,13.4119,13.4599,12.8924,13.0074,1495450.8591221,0
+WTRG.US,D,20110815,000000,13.1339,13.4541,13.1291,13.406,810119.77482211,0
+WTRG.US,D,20110816,000000,13.2636,13.4177,13.1291,13.3432,999704.76706185,0
+WTRG.US,D,20110817,000000,13.4404,13.6113,13.3245,13.3716,703211.58017046,0
+WTRG.US,D,20110818,000000,13.0398,13.1713,12.8247,12.9582,1262082.7377622,0
+WTRG.US,D,20110819,000000,12.7943,13.0515,12.7246,12.7423,800515.00427168,0
+WTRG.US,D,20110822,000000,13.026,13.026,12.7166,12.7943,648274.65536915,0
+WTRG.US,D,20110823,000000,12.8827,13.1212,12.7423,13.1105,991905.66485901,0
+WTRG.US,D,20110824,000000,13.0878,13.2882,13.0014,13.2224,1003834.4823181,0
+WTRG.US,D,20110825,000000,13.3117,13.35,12.862,12.9622,623086.95679498,0
+WTRG.US,D,20110826,000000,12.8473,13.1978,12.6333,13.1792,792329.918818,0
+WTRG.US,D,20110829,000000,13.3117,13.5965,13.2419,13.5769,769497.83834193,0
+WTRG.US,D,20110830,000000,13.5621,13.6721,13.4541,13.5444,770720.96732412,0
+WTRG.US,D,20110831,000000,13.6514,13.7016,13.4502,13.4629,1566053.2044098,0
+WTRG.US,D,20110901,000000,13.5317,13.621,13.3796,13.4295,1278041.464782,0
+WTRG.US,D,20110902,000000,13.3392,13.3823,13.0888,13.1144,672550.86315308,0
+WTRG.US,D,20110906,000000,12.8119,13.0986,12.7353,13.0692,1111964.7875266,0
+WTRG.US,D,20110907,000000,13.2686,13.3323,13.0986,13.2882,804644.71952797,0
+WTRG.US,D,20110908,000000,13.2155,13.4404,13.1978,13.3117,729121.34239856,0
+WTRG.US,D,20110909,000000,13.1978,13.2469,12.7786,12.8757,1193796.2919795,0
+WTRG.US,D,20110912,000000,12.7943,12.8689,12.648,12.8423,954067.08517177,0
+WTRG.US,D,20110913,000000,12.8689,12.97,12.757,12.9327,702622.93025231,0
+WTRG.US,D,20110914,000000,13.0074,13.3058,12.9228,13.2586,1952730.002984,0
+WTRG.US,D,20110915,000000,13.3656,13.3991,13.1595,13.3589,736272.72600635,0
+WTRG.US,D,20110916,000000,13.3991,13.4766,13.2931,13.3656,1189503.628649,0
+WTRG.US,D,20110919,000000,13.1468,13.2744,13.0878,13.2086,530087.39870438,0
+WTRG.US,D,20110920,000000,13.2292,13.4541,13.1144,13.1419,698877.16139594,0
+WTRG.US,D,20110921,000000,13.1105,13.1339,12.757,12.7717,984885.65813605,0
+WTRG.US,D,20110922,000000,12.5006,12.9052,12.4408,12.7943,2159609.8964524,0
+WTRG.US,D,20110923,000000,12.7353,12.7943,12.5999,12.7943,1250337.2368866,0
+WTRG.US,D,20110926,000000,12.8689,12.9465,12.6921,12.9327,1124277.5513855,0
+WTRG.US,D,20110927,000000,13.1055,13.3245,13.0142,13.0819,1264929.2369339,0
+WTRG.US,D,20110928,000000,13.0398,13.1291,12.8994,12.9395,1578001.3719528,0
+WTRG.US,D,20110929,000000,13.1468,13.2686,13.0398,13.2086,1862873.3058752,0
+WTRG.US,D,20110930,000000,13.0682,13.4581,13.0447,13.1468,1743369.2250855,0
+WTRG.US,D,20111003,000000,13.0515,13.2224,12.6333,12.6333,1874046.45164,0
+WTRG.US,D,20111004,000000,12.5262,12.7637,12.2895,12.7471,1704083.462814,0
+WTRG.US,D,20111005,000000,12.749,12.8857,12.5782,12.8296,1232960.8616208,0
+WTRG.US,D,20111006,000000,12.7814,13.0142,12.6951,13.0142,912503.10513745,0
+WTRG.US,D,20111007,000000,13.0466,13.0938,12.7637,12.8119,845213.69788401,0
+WTRG.US,D,20111010,000000,12.9228,13.1291,12.8994,13.0986,873420.00953329,0
+WTRG.US,D,20111011,000000,13.0074,13.1291,12.9514,12.9818,945331.0315421,0
+WTRG.US,D,20111012,000000,13.0584,13.0584,12.8247,12.8473,1378910.3964326,0
+WTRG.US,D,20111013,000000,12.8051,13.2155,12.6921,13.1664,2009282.1505712,0
+WTRG.US,D,20111014,000000,13.2086,13.2686,13.0211,13.0652,1052294.2211688,0
+WTRG.US,D,20111017,000000,13.0652,13.1144,12.9228,12.97,997632.27124274,0
+WTRG.US,D,20111018,000000,12.9818,13.2155,12.8119,13.1339,964145.42356292,0
+WTRG.US,D,20111019,000000,13.1055,13.3589,13.1055,13.2028,1190935.5348514,0
+WTRG.US,D,20111020,000000,13.2086,13.2882,13.0761,13.2292,1202096.4595107,0
+WTRG.US,D,20111021,000000,13.3343,13.4432,13.3275,13.3823,1295934.1817581,0
+WTRG.US,D,20111024,000000,13.4404,13.5621,13.3372,13.5376,864841.81185053,0
+WTRG.US,D,20111025,000000,13.4903,13.5023,13.1723,13.1929,797542.22034244,0
+WTRG.US,D,20111026,000000,13.35,13.3656,13.0986,13.1144,1160942.9049383,0
+WTRG.US,D,20111027,000000,13.406,13.678,13.3176,13.5837,1884933.4198496,0
+WTRG.US,D,20111028,000000,13.516,13.626,13.4738,13.5808,1227091.6756722,0
+WTRG.US,D,20111031,000000,13.4639,13.6594,13.3569,13.5247,1214683.1798195,0
+WTRG.US,D,20111101,000000,13.2096,13.3953,13.1055,13.1998,1922857.5472758,0
+WTRG.US,D,20111102,000000,13.2686,13.628,13.2686,13.3923,1459475.998034,0
+WTRG.US,D,20111103,000000,13.4738,13.6633,13.4197,13.6446,1194691.4879623,0
+WTRG.US,D,20111104,000000,13.5415,13.6701,13.402,13.6514,791643.5000553,0
+WTRG.US,D,20111107,000000,13.626,13.7074,13.4571,13.6829,786787.64744324,0
+WTRG.US,D,20111108,000000,13.7202,13.728,13.509,13.676,901783.15870402,0
+WTRG.US,D,20111109,000000,13.4432,13.509,13.2606,13.3195,1027023.0117066,0
+WTRG.US,D,20111110,000000,13.4796,13.516,13.3686,13.4384,714146.41437679,0
+WTRG.US,D,20111111,000000,13.5533,13.728,13.516,13.6701,578464.64509245,0
+WTRG.US,D,20111114,000000,13.5808,13.626,13.3953,13.4689,610135.64017006,0
+WTRG.US,D,20111115,000000,13.4796,13.5739,13.3746,13.516,470028.81224491,0
+WTRG.US,D,20111116,000000,13.4384,13.5886,13.3462,13.3569,622300.73233682,0
+WTRG.US,D,20111117,000000,13.295,13.4846,13.1998,13.3275,880419.64774694,0
+WTRG.US,D,20111118,000000,13.3746,13.402,13.2763,13.3195,582998.67525792,0
+WTRG.US,D,20111121,000000,13.1723,13.2028,13.026,13.1349,885125.79181583,0
+WTRG.US,D,20111122,000000,13.1998,13.1998,13.0064,13.0201,818493.26898662,0
+WTRG.US,D,20111123,000000,12.9042,12.9622,12.867,12.8974,832056.65931537,0
+WTRG.US,D,20111125,000000,12.8532,12.9318,12.8532,12.8738,630191.49283143,0
+WTRG.US,D,20111128,000000,13.1605,13.1674,12.9572,13.0338,1141993.0623308,0
+WTRG.US,D,20111129,000000,13.0996,13.295,13.0515,13.2243,767885.67083251,0
+WTRG.US,D,20111130,000000,13.5033,13.5611,13.3333,13.4502,1419828.6947228,0
+WTRG.US,D,20111201,000000,13.4689,13.5955,13.409,13.4689,982888.52580128,0
+WTRG.US,D,20111202,000000,13.5955,13.5955,13.3883,13.4325,814045.80498559,0
+WTRG.US,D,20111205,000000,13.516,13.6633,13.5023,13.6063,1019754.5091704,0
+WTRG.US,D,20111206,000000,13.619,13.6514,13.5287,13.6151,596701.58987523,0
+WTRG.US,D,20111207,000000,13.5592,13.5886,13.3195,13.3883,726415.38594087,0
+WTRG.US,D,20111208,000000,13.2891,13.3392,12.9818,13.0064,1100496.2983771,0
+WTRG.US,D,20111209,000000,13.0761,13.3392,13.0515,13.2891,652807.66710914,0
+WTRG.US,D,20111212,000000,13.1291,13.2606,13.0692,13.2381,647171.70059171,0
+WTRG.US,D,20111213,000000,13.3275,13.402,13.0819,13.1349,795684.61229622,0
+WTRG.US,D,20111214,000000,13.0819,13.1546,12.969,12.9759,705243.33897102,0
+WTRG.US,D,20111215,000000,13.0692,13.2763,13.0398,13.2096,722395.6606347,0
+WTRG.US,D,20111216,000000,13.2529,13.3883,13.1605,13.2489,1734559.8448224,0
+WTRG.US,D,20111219,000000,13.2096,13.3195,13.0761,13.0888,712477.2150414,0
+WTRG.US,D,20111220,000000,13.2243,13.4796,13.2243,13.4148,812473.35606927,0
+WTRG.US,D,20111221,000000,13.402,13.4432,13.3019,13.4325,504307.99493566,0
+WTRG.US,D,20111222,000000,13.4846,13.5023,13.3609,13.4197,513863.88106381,0
+WTRG.US,D,20111223,000000,13.4973,13.5739,13.4257,13.5218,460549.30802656,0
+WTRG.US,D,20111227,000000,13.4973,13.7644,13.4903,13.6957,635180.75917928,0
+WTRG.US,D,20111228,000000,13.728,13.7683,13.509,13.5287,491229.37512774,0
+WTRG.US,D,20111229,000000,13.5287,13.7016,13.516,13.6633,588587.79420402,0
+WTRG.US,D,20111230,000000,13.6888,13.7585,13.5415,13.5415,472018.81560145,0
+WTRG.US,D,20120103,000000,13.7585,13.7683,13.3462,13.3953,925851.60769332,0
+WTRG.US,D,20120104,000000,13.3569,13.409,13.2096,13.2823,1032580.5594632,0
+WTRG.US,D,20120105,000000,13.2165,13.2891,13.0515,13.2096,1907556.7231055,0
+WTRG.US,D,20120106,000000,13.2028,13.2695,13.0996,13.1723,722221.50988038,0
+WTRG.US,D,20120109,000000,13.1478,13.2165,12.9318,13.0515,1150373.6854735,0
+WTRG.US,D,20120110,000000,13.0819,13.1114,12.9936,13.0064,1087391.1995071,0
+WTRG.US,D,20120111,000000,12.9857,13.0809,12.9602,13.0251,1256428.4395864,0
+WTRG.US,D,20120112,000000,13.0809,13.1546,13.0181,13.1144,1144104.2583175,0
+WTRG.US,D,20120113,000000,13.0142,13.1055,12.969,13.0584,961262.26107452,0
+WTRG.US,D,20120117,000000,13.0977,13.2165,13.0928,13.1546,864554.6158697,0
+WTRG.US,D,20120118,000000,13.1605,13.2891,13.0996,13.2695,677931.20487908,0
+WTRG.US,D,20120119,000000,13.3019,13.3746,13.2302,13.3343,832087.21207929,0
+WTRG.US,D,20120120,000000,13.3019,13.3569,13.2529,13.3509,839461.63086368,0
+WTRG.US,D,20120123,000000,13.3823,13.4738,13.2606,13.3686,672655.76097587,0
+WTRG.US,D,20120124,000000,13.3509,13.3686,13.2302,13.3078,643754.88316018,0
+WTRG.US,D,20120125,000000,13.2763,13.3883,13.1605,13.3883,614885.57653387,0
+WTRG.US,D,20120126,000000,13.4325,13.5808,13.409,13.5592,611427.00365834,0
+WTRG.US,D,20120127,000000,13.5444,13.569,13.3696,13.5444,653626.48118216,0
+WTRG.US,D,20120130,000000,13.4432,13.5415,13.3609,13.4689,657846.83630472,0
+WTRG.US,D,20120131,000000,13.5562,13.6073,13.4923,13.5484,914986.02641854,0
+WTRG.US,D,20120201,000000,13.5808,13.7074,13.5287,13.7016,707251.67398591,0
+WTRG.US,D,20120202,000000,13.6318,13.728,13.6063,13.676,555254.72876927,0
+WTRG.US,D,20120203,000000,13.7674,13.7948,13.6476,13.6661,790748.30407249,0
+WTRG.US,D,20120206,000000,13.676,13.7546,13.6013,13.6633,480755.8876566,0
+WTRG.US,D,20120207,000000,13.6594,13.8518,13.6594,13.788,517103.49246461,0
+WTRG.US,D,20120208,000000,13.8154,13.8597,13.7114,13.8223,400177.04652419,0
+WTRG.US,D,20120209,000000,13.8017,13.8597,13.6113,13.6594,727116.06266006,0
+WTRG.US,D,20120210,000000,13.5847,13.6594,13.512,13.5562,767864.28389777,0
+WTRG.US,D,20120213,000000,13.6347,13.7948,13.6347,13.7447,565585.63667546,0
+WTRG.US,D,20120214,000000,13.6858,13.7447,13.5562,13.6594,523127.47908381,0
+WTRG.US,D,20120215,000000,13.7723,13.7723,13.5317,13.6023,625284.71894616,0
+WTRG.US,D,20120216,000000,13.5562,13.8812,13.5376,13.784,560710.43397959,0
+WTRG.US,D,20120217,000000,13.8341,13.892,13.6986,13.6986,725076.1564558,0
+WTRG.US,D,20120221,000000,13.7114,13.7948,13.6347,13.6927,556446.28656208,0
+WTRG.US,D,20120222,000000,13.6858,13.7771,13.6661,13.7114,413386.02479149,0
+WTRG.US,D,20120223,000000,13.7674,14.0795,13.7378,13.9902,1256043.4747609,0
+WTRG.US,D,20120224,000000,13.9628,14.0256,13.8017,13.9509,712847.92191027,0
+WTRG.US,D,20120227,000000,13.9028,13.9971,13.7575,13.8085,1003873.1824858,0
+WTRG.US,D,20120228,000000,13.788,13.9695,13.6113,13.617,949491.29956228,0
+WTRG.US,D,20120229,000000,13.5759,13.8243,13.4689,13.7457,2933228.2842214,0
+WTRG.US,D,20120301,000000,13.7114,13.7114,13.4856,13.6799,1205419.5817995,0
+WTRG.US,D,20120302,000000,13.4581,13.731,13.4335,13.622,910816.59256917,0
+WTRG.US,D,20120305,000000,13.6289,13.7575,13.5376,13.731,948932.18398259,0
+WTRG.US,D,20120306,000000,13.6347,13.6858,13.518,13.5769,641850.42754261,0
+WTRG.US,D,20120307,000000,13.5769,13.6113,13.4581,13.5621,546832.35018249,0
+WTRG.US,D,20120308,000000,13.617,13.6594,13.4756,13.6289,632134.64861663,0
+WTRG.US,D,20120309,000000,13.6594,13.8017,13.5769,13.7517,519042.57454795,0
+WTRG.US,D,20120312,000000,13.784,13.841,13.7674,13.8017,602222.47431525,0
+WTRG.US,D,20120313,000000,13.8085,13.9166,13.7241,13.8597,727729.15478936,0
+WTRG.US,D,20120314,000000,13.8478,13.8518,13.5562,13.6661,723793.95879669,0
+WTRG.US,D,20120315,000000,13.6476,13.7241,13.5484,13.6594,894818.14695613,0
+WTRG.US,D,20120316,000000,13.6534,13.6594,13.569,13.6347,1769733.2050705,0
+WTRG.US,D,20120319,000000,13.6347,13.7241,13.5317,13.6113,631485.9115961,0
+WTRG.US,D,20120320,000000,13.5562,13.6799,13.5562,13.5769,331555.53876391,0
+WTRG.US,D,20120321,000000,13.6073,13.6476,13.4923,13.4923,565181.32176629,0
+WTRG.US,D,20120322,000000,13.4581,13.5444,13.3519,13.518,649568.05570835,0
+WTRG.US,D,20120323,000000,13.5769,13.7183,13.4856,13.6858,772678.38106581,0
+WTRG.US,D,20120326,000000,13.788,13.8597,13.7447,13.8017,756703.35923845,0
+WTRG.US,D,20120327,000000,13.8154,13.892,13.7614,13.8478,776103.34590104,0
+WTRG.US,D,20120328,000000,13.841,13.8812,13.7045,13.784,622434.1460726,0
+WTRG.US,D,20120329,000000,13.7045,13.8341,13.6476,13.8282,529073.0469423,0
+WTRG.US,D,20120330,000000,13.8518,13.8665,13.7771,13.788,754457.73109046,0
+WTRG.US,D,20120402,000000,13.788,13.9461,13.7045,13.8341,866866.44167284,0
+WTRG.US,D,20120403,000000,13.788,13.9461,13.788,13.9391,698785.50310418,0
+WTRG.US,D,20120404,000000,13.8754,13.8754,13.7585,13.8292,672034.52144287,0
+WTRG.US,D,20120405,000000,13.7781,13.843,13.6858,13.7388,332381.48181517,0
+WTRG.US,D,20120409,000000,13.6113,13.6534,13.5376,13.5906,571262.34021147,0
+WTRG.US,D,20120410,000000,13.5769,13.5769,13.3962,13.4394,678684.8397224,0
+WTRG.US,D,20120411,000000,13.4856,13.4856,13.3619,13.3833,658250.13278844,0
+WTRG.US,D,20120412,000000,13.403,13.5317,13.3569,13.4335,690345.81128451,0
+WTRG.US,D,20120413,000000,13.3962,13.512,13.3147,13.3147,635896.71228042,0
+WTRG.US,D,20120416,000000,13.3519,13.4709,13.3462,13.4267,622073.62345837,0
+WTRG.US,D,20120417,000000,13.4983,13.6986,13.4257,13.5965,756705.39608937,0
+WTRG.US,D,20120418,000000,13.5444,13.6427,13.4756,13.5562,833885.7514486,0
+WTRG.US,D,20120419,000000,13.5317,13.6661,13.4581,13.518,625855.03720598,0
+WTRG.US,D,20120420,000000,13.5444,13.7575,13.5376,13.6594,626029.18796031,0
+WTRG.US,D,20120423,000000,13.569,13.5847,13.3833,13.4806,765697.0745105,0
+WTRG.US,D,20120424,000000,13.5247,13.7575,13.5247,13.6986,681520.13621401,0
+WTRG.US,D,20120425,000000,13.7674,13.8597,13.731,13.841,815798.51520903,0
+WTRG.US,D,20120426,000000,13.788,13.8979,13.7378,13.841,416937.27438424,0
+WTRG.US,D,20120427,000000,13.8989,13.9932,13.8164,13.9598,843733.92568491,0
+WTRG.US,D,20120430,000000,13.9755,14.0531,13.9264,14.0531,1265409.9337528,0
+WTRG.US,D,20120501,000000,13.9342,14.2179,13.9342,14.0698,660962.19979892,0
+WTRG.US,D,20120502,000000,14.0197,14.0531,13.8734,13.9755,602537.16778361,0
+WTRG.US,D,20120503,000000,14.1238,14.1238,13.8164,13.8361,677438.28695454,0
+WTRG.US,D,20120504,000000,13.8164,13.9932,13.7732,13.9342,1019817.6515492,0
+WTRG.US,D,20120507,000000,13.892,13.9323,13.7447,13.9028,900979.62101297,0
+WTRG.US,D,20120508,000000,13.8361,13.9538,13.785,13.9117,850255.92235597,0
+WTRG.US,D,20120509,000000,13.8164,14.0216,13.7526,13.9411,990215.07858886,0
+WTRG.US,D,20120510,000000,14.0099,14.1581,13.9647,14.1238,919006.77015017,0
+WTRG.US,D,20120511,000000,14.1042,14.2309,14.0344,14.1523,871441.20885686,0
+WTRG.US,D,20120514,000000,14.0698,14.1238,13.9411,14.0698,832854.08645363,0
+WTRG.US,D,20120515,000000,14.1169,14.1238,13.9411,13.9862,692887.80124251,0
+WTRG.US,D,20120516,000000,13.9991,14.1169,13.9991,14.0099,640741.36221238,0
+WTRG.US,D,20120517,000000,13.9862,14.0344,13.8754,13.8754,774067.51339863,0
+WTRG.US,D,20120518,000000,13.9294,13.9932,13.8615,13.8754,1076448.217897,0
+WTRG.US,D,20120521,000000,13.9195,13.9195,13.622,13.8754,1060585.2228707,0
+WTRG.US,D,20120522,000000,13.9117,14.0865,13.894,14.0157,687611.33891383,0
+WTRG.US,D,20120523,000000,13.9294,14.1404,13.9294,14.0423,1072719.7622736,0
+WTRG.US,D,20120524,000000,14.0815,14.385,14.0216,14.385,821571.9691641,0
+WTRG.US,D,20120525,000000,14.3987,14.4429,14.326,14.3466,917846.78354675,0
+WTRG.US,D,20120529,000000,14.3987,14.4606,14.3526,14.436,906355.88903712,0
+WTRG.US,D,20120530,000000,14.3466,14.4606,14.3132,14.3339,880230.22061065,0
+WTRG.US,D,20120531,000000,14.3594,14.4812,14.2877,14.3987,868770.89729041,0
+WTRG.US,D,20120601,000000,14.2613,14.5352,14.2426,14.436,1008300.2779775,0
+WTRG.US,D,20120604,000000,14.4713,14.6854,14.4223,14.6854,1747770.8599405,0
+WTRG.US,D,20120605,000000,14.653,15.0822,14.6157,15.0124,1952660.7500525,0
+WTRG.US,D,20120606,000000,15.1146,15.2176,14.9908,15.2009,2044939.2629146,0
+WTRG.US,D,20120607,000000,15.3158,15.3158,15.0517,15.0595,934407.40001588,0
+WTRG.US,D,20120608,000000,14.8897,15.0065,14.7158,14.9976,1471167.5223599,0
+WTRG.US,D,20120611,000000,15.0645,15.1066,14.8827,14.8966,1121913.7858837,0
+WTRG.US,D,20120612,000000,14.9475,14.9692,14.8385,14.9418,756816.40446494,0
+WTRG.US,D,20120613,000000,14.8632,14.9585,14.8042,14.8582,1024617.4907608,0
+WTRG.US,D,20120614,000000,14.9004,15.0193,14.8582,14.9908,829132.7598084,0
+WTRG.US,D,20120615,000000,14.9976,15.0822,14.9151,14.9151,1593480.4205792,0
+WTRG.US,D,20120618,000000,14.9074,15.2069,14.8827,15.1773,905579.84883358,0
+WTRG.US,D,20120619,000000,15.2069,15.2696,15.1469,15.1715,770689.39613474,0
+WTRG.US,D,20120620,000000,15.1892,15.2893,15.0517,15.0645,1421544.7416295,0
+WTRG.US,D,20120621,000000,15.1066,15.1773,14.9585,14.9692,646696.09590003,0
+WTRG.US,D,20120622,000000,15.0026,15.2176,14.9908,15.1469,988447.09198346,0
+WTRG.US,D,20120625,000000,15.1146,15.2353,15.0389,15.1773,980453.47051699,0
+WTRG.US,D,20120626,000000,15.1892,15.2696,15.1213,15.194,787621.7378982,0
+WTRG.US,D,20120627,000000,15.2176,15.4709,15.2176,15.4247,692226.84311641,0
+WTRG.US,D,20120628,000000,15.3757,15.525,15.3217,15.5132,1370186.5639085,0
+WTRG.US,D,20120629,000000,15.6497,15.6879,15.4297,15.5554,1449687.9109001,0
+WTRG.US,D,20120702,000000,15.3344,15.9726,15.3089,15.9589,2284971.9605106,0
+WTRG.US,D,20120703,000000,15.9726,16.0964,15.9305,16.0748,458480.88590929,0
+WTRG.US,D,20120705,000000,15.9806,16.1613,15.9187,16.1485,1203196.3590117,0
+WTRG.US,D,20120706,000000,16.0473,16.1485,16.0189,16.1229,666390.40752171,0
+WTRG.US,D,20120709,000000,16.1092,16.169,16.0012,16.1613,891229.21562121,0
+WTRG.US,D,20120710,000000,16.2064,16.3508,16.1308,16.2526,1641600.0053249,0
+WTRG.US,D,20120711,000000,16.2977,16.3566,16.1357,16.1819,1405683.7834541,0
+WTRG.US,D,20120712,000000,16.1357,16.4204,16.0797,16.3635,1604757.4457414,0
+WTRG.US,D,20120713,000000,16.3723,16.7523,16.3723,16.7346,1473758.3967402,0
+WTRG.US,D,20120716,000000,16.7464,16.7848,16.5903,16.6787,1240903.5618141,0
+WTRG.US,D,20120717,000000,16.715,16.7396,16.4528,16.605,2386586.3796007,0
+WTRG.US,D,20120718,000000,16.5059,16.5972,16.284,16.5294,1888292.1870297,0
+WTRG.US,D,20120719,000000,16.5059,16.5226,16.3114,16.4528,1369595.8771394,0
+WTRG.US,D,20120720,000000,16.3723,16.6787,16.337,16.6159,6121303.2828374,0
+WTRG.US,D,20120723,000000,16.4528,16.6728,16.4469,16.5411,1290459.1264639,0
+WTRG.US,D,20120724,000000,16.499,16.5411,16.39,16.499,791166.87693818,0
+WTRG.US,D,20120725,000000,16.5197,16.5294,16.284,16.39,994032.13722771,0
+WTRG.US,D,20120726,000000,16.4608,16.5344,16.1819,16.3174,2160204.6569233,0
+WTRG.US,D,20120727,000000,16.3684,16.7219,16.3635,16.6571,783151.86853697,0
+WTRG.US,D,20120730,000000,16.605,16.7523,16.4813,16.6227,1358353.478443,0
+WTRG.US,D,20120731,000000,16.3046,16.3046,15.4581,15.9806,2805033.9789479,0
+WTRG.US,D,20120801,000000,16.0316,16.396,15.9373,16.0061,1447502.3698544,0
+WTRG.US,D,20120802,000000,15.8706,16.0375,15.7704,16.0316,1276372.2654467,0
+WTRG.US,D,20120803,000000,16.169,16.2123,16.0316,16.0915,1347457.3444043,0
+WTRG.US,D,20120806,000000,16.1819,16.2005,16.0316,16.0915,1128556.975185,0
+WTRG.US,D,20120807,000000,16.174,16.2064,16.0189,16.1485,1624098.363727,0
+WTRG.US,D,20120808,000000,16.0964,16.1357,15.8991,15.9726,1564241.4255095,0
+WTRG.US,D,20120809,000000,15.9659,16.0238,15.8412,15.9265,931518.12697468,0
+WTRG.US,D,20120810,000000,15.8706,16.0316,15.8108,16.0061,989761.87925741,0
+WTRG.US,D,20120813,000000,15.9589,16.0375,15.8804,15.9128,796162.25383881,0
+WTRG.US,D,20120814,000000,15.9531,16.0189,15.9128,15.9589,750743.53342347,0
+WTRG.US,D,20120815,000000,15.9402,16.0896,15.8588,15.9559,783261.85848707,0
+WTRG.US,D,20120816,000000,15.9345,16.01,15.7841,15.8126,1680052.6955669,0
+WTRG.US,D,20120817,000000,15.795,15.902,15.7911,15.8824,931868.46533427,0
+WTRG.US,D,20120820,000000,15.8666,15.902,15.6704,15.7655,615342.84956718,0
+WTRG.US,D,20120821,000000,15.739,15.8265,15.6634,15.6634,707524.61201025,0
+WTRG.US,D,20120822,000000,15.627,15.6948,15.5799,15.6398,688829.3757687,0
+WTRG.US,D,20120823,000000,15.6761,15.6948,15.5514,15.6143,864709.41654021,0
+WTRG.US,D,20120824,000000,15.5681,15.7783,15.5681,15.7125,640274.9233499,0
+WTRG.US,D,20120827,000000,15.739,15.8018,15.6634,15.8018,697498.21331776,0
+WTRG.US,D,20120828,000000,15.7655,15.9148,15.7262,15.8126,593085.16105278,0
+WTRG.US,D,20120829,000000,15.8265,15.8716,15.739,15.8018,649861.36224197,0
+WTRG.US,D,20120830,000000,15.7498,15.795,15.6704,15.6841,634027.90155409,0
+WTRG.US,D,20120831,000000,15.7262,15.7655,15.634,15.6841,791827.83506428,0
+WTRG.US,D,20120904,000000,15.7322,16.1062,15.6841,16.0896,1099277.2430967,0
+WTRG.US,D,20120905,000000,16.1406,16.2103,15.6948,15.7577,1537695.1473664,0
+WTRG.US,D,20120906,000000,15.8078,16.0208,15.8018,16.01,992286.55598251,0
+WTRG.US,D,20120907,000000,16.01,16.1132,15.8195,15.8265,969526.78371438,0
+WTRG.US,D,20120910,000000,15.8441,16.0415,15.8372,15.9766,610934.08573379,0
+WTRG.US,D,20120911,000000,15.9766,16.0453,15.8018,15.8126,812400.02943586,0
+WTRG.US,D,20120912,000000,15.8774,15.8774,15.6634,15.6888,699700.0491708,0
+WTRG.US,D,20120913,000000,15.6998,16.0836,15.6888,15.9345,1112582.9717831,0
+WTRG.US,D,20120914,000000,15.9226,15.9903,15.4837,15.5132,1482053.472144,0
+WTRG.US,D,20120917,000000,15.4935,15.5799,15.2618,15.2618,1298751.1465913,0
+WTRG.US,D,20120918,000000,15.193,15.2687,15.144,15.1695,1412619.2608635,0
+WTRG.US,D,20120919,000000,15.1862,15.2333,15.1116,15.144,1117241.2498552,0
+WTRG.US,D,20120920,000000,15.1263,15.2166,15.0909,15.1636,553304.44400581,0
+WTRG.US,D,20120921,000000,15.1862,15.3993,15.1567,15.2226,1646883.5966317,0
+WTRG.US,D,20120924,000000,15.2107,15.627,15.2059,15.4709,1056094.9850002,0
+WTRG.US,D,20120925,000000,15.4994,15.6398,15.4297,15.4366,735994.6958547,0
+WTRG.US,D,20120926,000000,15.4434,15.6015,15.3384,15.5063,823945.91892056,0
+WTRG.US,D,20120927,000000,15.4837,15.5456,15.2687,15.3541,620656.99363803,0
+WTRG.US,D,20120928,000000,15.2942,15.5731,15.2412,15.5318,842244.98765663,0
+WTRG.US,D,20121001,000000,15.5554,15.5554,15.1508,15.3197,1214917.4176762,0
+WTRG.US,D,20121002,000000,15.3856,15.4297,15.2618,15.412,690090.18649306,0
+WTRG.US,D,20121003,000000,15.4651,15.526,15.3914,15.4935,504129.77047948,0
+WTRG.US,D,20121004,000000,15.5132,15.6192,15.3856,15.6143,908655.49373469,0
+WTRG.US,D,20121005,000000,15.634,15.8312,15.5799,15.6584,1234181.9537521,0
+WTRG.US,D,20121008,000000,15.6143,15.6948,15.5456,15.6584,569787.66013968,0
+WTRG.US,D,20121009,000000,15.6584,15.7322,15.3197,15.5514,906735.76173517,0
+WTRG.US,D,20121010,000000,15.5731,15.739,15.5063,15.7322,1183565.1897688,0
+WTRG.US,D,20121011,000000,15.7655,15.7911,15.5613,15.6015,1307021.779784,0
+WTRG.US,D,20121012,000000,15.6447,15.7783,15.5377,15.5514,1275760.1917428,0
+WTRG.US,D,20121015,000000,15.6084,15.7065,15.4876,15.7065,1397925.4182698,0
+WTRG.US,D,20121016,000000,15.7577,15.8824,15.5946,15.8716,1328208.0847103,0
+WTRG.US,D,20121017,000000,15.902,16.2064,15.8774,16.1406,1321662.6642537,0
+WTRG.US,D,20121018,000000,16.0993,16.2103,16.0729,16.1062,1005019.9295582,0
+WTRG.US,D,20121019,000000,16.0729,16.2398,15.7911,15.8312,5659205.9681056,0
+WTRG.US,D,20121022,000000,15.8441,15.9502,15.7498,15.8126,944529.53070198,0
+WTRG.US,D,20121023,000000,15.6998,15.6998,15.4935,15.6015,1378995.9441716,0
+WTRG.US,D,20121024,000000,15.627,15.6841,15.5318,15.5681,1029018.1071905,0
+WTRG.US,D,20121025,000000,15.6192,15.8126,15.5799,15.8078,862632.84701924,0
+WTRG.US,D,20121026,000000,15.8078,15.8824,15.6704,15.8372,633994.29351378,0
+WTRG.US,D,20121031,000000,15.8195,15.9972,15.7439,15.9275,765188.88020399,0
+WTRG.US,D,20121101,000000,15.9148,16.1857,15.8824,16.12,1599896.501002,0
+WTRG.US,D,20121102,000000,16.1662,16.2103,15.8588,15.8588,809981.26895901,0
+WTRG.US,D,20121105,000000,15.8824,16.2446,15.8588,16.0836,980054.24773512,0
+WTRG.US,D,20121106,000000,16.1523,16.2693,16.0778,16.2329,584235.04377113,0
+WTRG.US,D,20121107,000000,16.1062,16.2172,15.7262,15.8312,875703.31942345,0
+WTRG.US,D,20121108,000000,15.8441,15.9972,15.7841,15.7841,585951.09067787,0
+WTRG.US,D,20121109,000000,15.7193,15.7841,15.6084,15.6584,848466.54881583,0
+WTRG.US,D,20121112,000000,15.6841,15.7193,15.6084,15.627,571668.69197158,0
+WTRG.US,D,20121113,000000,15.5799,15.8126,15.5554,15.7065,586279.02367726,0
+WTRG.US,D,20121114,000000,15.7931,15.7988,15.4454,15.5014,824036.55878684,0
+WTRG.US,D,20121115,000000,16.1593,16.1593,15.254,15.4003,670229.87152078,0
+WTRG.US,D,20121116,000000,15.3924,15.5751,15.254,15.5407,667870.17972082,0
+WTRG.US,D,20121119,000000,15.6359,15.6536,15.4945,15.5828,576170.1325222,0
+WTRG.US,D,20121120,000000,15.5701,15.6978,15.4945,15.6791,581839.70707995,0
+WTRG.US,D,20121121,000000,15.7036,15.736,15.5584,15.7095,498121.06024223,0
+WTRG.US,D,20121123,000000,15.7616,15.8569,15.63,15.7479,391038.71483626,0
+WTRG.US,D,20121126,000000,15.7095,16.0719,15.7095,16.065,1183624.2584457,0
+WTRG.US,D,20121127,000000,16.0277,16.0778,15.9001,15.9206,589715.1911926,0
+WTRG.US,D,20121128,000000,15.9325,16.009,15.7479,15.9815,863842.7364704,0
+WTRG.US,D,20121129,000000,16.0405,16.1062,15.9138,16.0512,567530.8293116,0
+WTRG.US,D,20121130,000000,16.0826,16.173,15.9609,16.1337,1135761.3169169,0
+WTRG.US,D,20121203,000000,16.2172,16.2329,15.8569,16.0022,1095877.7388981,0
+WTRG.US,D,20121204,000000,15.9609,16.0453,15.8569,15.9492,941378.52231655,0
+WTRG.US,D,20121205,000000,15.9442,15.9815,15.6172,15.7988,1662087.6703829,0
+WTRG.US,D,20121206,000000,15.7812,15.8489,15.5828,15.7616,1086860.5998404,0
+WTRG.US,D,20121207,000000,15.7547,15.8489,15.6594,15.7812,499365.57615917,0
+WTRG.US,D,20121210,000000,15.7095,15.8489,15.6408,15.7694,1012109.1892126,0
+WTRG.US,D,20121211,000000,15.7881,15.9138,15.7616,15.8706,1023687.6683122,0
+WTRG.US,D,20121212,000000,15.9001,15.9815,15.8294,15.8804,640151.69386877,0
+WTRG.US,D,20121213,000000,15.8569,15.8853,15.6232,15.6978,680340.79952676,0
+WTRG.US,D,20121214,000000,15.6536,15.7036,15.4945,15.528,1226242.3088352,0
+WTRG.US,D,20121217,000000,15.523,15.7812,15.4945,15.7812,1008137.3299033,0
+WTRG.US,D,20121218,000000,15.7812,15.8706,15.7165,15.8108,842122.77660095,0
+WTRG.US,D,20121219,000000,15.7764,15.7988,15.5966,15.5966,674739.45947509,0
+WTRG.US,D,20121220,000000,15.6408,15.7479,15.6103,15.7292,783989.01426832,0
+WTRG.US,D,20121221,000000,15.6232,15.7694,15.5524,15.6978,1543224.1792102,0
+WTRG.US,D,20121224,000000,15.6978,15.8569,15.63,15.8165,490267.98148979,0
+WTRG.US,D,20121226,000000,15.8362,15.9138,15.6791,15.9001,1368407.374623,0
+WTRG.US,D,20121227,000000,15.8745,15.9815,15.7223,15.9265,1056564.4791391,0
+WTRG.US,D,20121228,000000,15.9206,15.955,15.7881,15.8569,1007257.4103024,0
+WTRG.US,D,20121231,000000,15.8706,16.0886,15.7165,16.0572,1061488.5662572,0
+WTRG.US,D,20130102,000000,16.2584,16.6875,16.2584,16.6768,1804476.7897728,0
+WTRG.US,D,20130103,000000,16.6826,16.8426,16.5207,16.6149,1396701.2708621,0
+WTRG.US,D,20130104,000000,16.5736,16.6944,16.5374,16.5942,1033657.0351787,0
+WTRG.US,D,20130107,000000,16.5618,16.6277,16.3812,16.3812,928353.87905822,0
+WTRG.US,D,20130108,000000,16.3379,16.5207,16.2703,16.4294,1052177.1022404,0
+WTRG.US,D,20130109,000000,16.4626,16.495,16.3576,16.4882,830001.47672914,0
+WTRG.US,D,20130110,000000,16.5207,16.6277,16.4626,16.6198,865005.77835022,0
+WTRG.US,D,20130111,000000,16.6198,16.8593,16.5618,16.8545,1367256.5538487,0
+WTRG.US,D,20130114,000000,16.7709,16.8712,16.7141,16.8112,1092193.0755696,0
+WTRG.US,D,20130115,000000,16.7788,16.8976,16.7141,16.8908,789521.10138845,0
+WTRG.US,D,20130116,000000,16.8426,16.9045,16.7258,16.7926,711441.47634456,0
+WTRG.US,D,20130117,000000,16.8231,16.8908,16.7219,16.8063,905331.35302039,0
+WTRG.US,D,20130118,000000,16.8309,16.9959,16.7848,16.9742,2612646.2798315,0
+WTRG.US,D,20130122,000000,16.9674,17.153,16.9615,17.0233,940201.22248023,0
+WTRG.US,D,20130123,000000,16.9822,17.0754,16.8976,17.0508,584445.85784217,0
+WTRG.US,D,20130124,000000,17.0567,17.1834,17.0146,17.1578,747741.21515577,0
+WTRG.US,D,20130125,000000,17.146,17.146,16.8309,16.9114,898799.17209468,0
+WTRG.US,D,20130128,000000,16.9487,17.0233,16.8839,16.9487,1010818.8441499,0
+WTRG.US,D,20130129,000000,16.9742,17.1637,16.9556,17.1578,901178.21397845,0
+WTRG.US,D,20130130,000000,17.1834,17.259,17.1059,17.2246,915922.97784536,0
+WTRG.US,D,20130131,000000,17.1707,17.3464,17.1313,17.2011,1183044.7743567,0
+WTRG.US,D,20130201,000000,17.315,17.4485,17.2129,17.3513,672312.55159453,0
+WTRG.US,D,20130204,000000,17.253,17.4544,17.253,17.3425,674381.99213725,0
+WTRG.US,D,20130205,000000,17.4485,17.4995,17.3021,17.3356,851256.01616157,0
+WTRG.US,D,20130206,000000,17.3208,17.6694,17.315,17.6242,1121738.6167039,0
+WTRG.US,D,20130207,000000,17.6871,18.0612,17.6242,18.0357,1302454.1415783,0
+WTRG.US,D,20130208,000000,18.021,18.13,17.9896,18.0554,1081840.7807287,0
+WTRG.US,D,20130211,000000,18.0554,18.1594,18.021,18.0691,871811.91572574,0
+WTRG.US,D,20130212,000000,18.0474,18.1594,18.0357,18.1486,693819.66054201,0
+WTRG.US,D,20130213,000000,18.1624,18.2547,18.1024,18.2547,729205.87171207,0
+WTRG.US,D,20130214,000000,18.2173,18.2547,18.1163,18.1957,569518.7958172,0
+WTRG.US,D,20130215,000000,17.9611,18.2664,17.8265,18.0642,966636.49224772,0
+WTRG.US,D,20130219,000000,18.0642,18.2605,18.0642,18.2547,1245799.1330192,0
+WTRG.US,D,20130220,000000,18.2104,18.4304,18.2104,18.2419,611608.28339091,0
+WTRG.US,D,20130221,000000,18.2104,18.2871,18.0514,18.1564,852982.24732296,0
+WTRG.US,D,20130222,000000,18.2419,18.3872,18.1761,18.3872,610845.48271842,0
+WTRG.US,D,20130225,000000,18.3371,18.4304,18.1692,18.182,930898.9242926,0
+WTRG.US,D,20130226,000000,18.3234,18.6102,18.2988,18.4511,1726322.8196701,0
+WTRG.US,D,20130227,000000,18.4903,18.5768,18.4117,18.4441,886984.41828751,0
+WTRG.US,D,20130228,000000,18.4579,18.6533,18.4078,18.5149,1210624.7543457,0
+WTRG.US,D,20130301,000000,18.5404,18.5845,18.3037,18.4854,1417464.929221,0
+WTRG.US,D,20130304,000000,18.6239,19.0579,18.6022,18.993,1475425.5592247,0
+WTRG.US,D,20130305,000000,19.0854,19.2787,18.9891,19.0402,1055757.8861717,0
+WTRG.US,D,20130306,000000,19.1403,19.163,18.8663,18.8949,881889.23569141,0
+WTRG.US,D,20130307,000000,18.8506,18.9686,18.7426,18.8457,1185442.1478989,0
+WTRG.US,D,20130308,000000,18.8703,18.999,18.8202,18.999,874244.93415909,0
+WTRG.US,D,20130311,000000,18.999,19.2258,18.9744,19.1727,952055.6948805,0
+WTRG.US,D,20130312,000000,19.157,19.2729,19.0784,19.2071,1029632.2177452,0
+WTRG.US,D,20130313,000000,19.2178,19.2178,19.0706,19.1501,840332.38463535,0
+WTRG.US,D,20130314,000000,19.2021,19.2582,19.106,19.2385,975957.1220937,0
+WTRG.US,D,20130315,000000,19.2071,19.2974,19.0854,19.2258,1194475.581764,0
+WTRG.US,D,20130318,000000,19.1286,19.2915,19.0647,19.0854,673145.62362403,0
+WTRG.US,D,20130319,000000,19.1403,19.2178,19.0176,19.1874,607861.49610908,0
+WTRG.US,D,20130320,000000,19.2258,19.4732,19.2178,19.3544,1016350.9312699,0
+WTRG.US,D,20130321,000000,19.2974,19.4133,19.2385,19.3278,837783.2656991,0
+WTRG.US,D,20130322,000000,19.3867,19.4997,19.3348,19.4191,671084.33048501,0
+WTRG.US,D,20130325,000000,19.5184,19.6519,19.3789,19.4997,870837.28255674,0
+WTRG.US,D,20130326,000000,19.5802,19.6519,19.4662,19.645,1092079.0119176,0
+WTRG.US,D,20130327,000000,19.5733,19.7029,19.5076,19.6853,1057561.5176683,0
+WTRG.US,D,20130328,000000,19.7157,19.9946,19.6588,19.9818,1431146.4569035,0
+WTRG.US,D,20130401,000000,19.9759,20.0123,19.6902,19.9082,908705.39658242,0
+WTRG.US,D,20130402,000000,19.9082,20.1457,19.8866,20.0397,1221482.1882167,0
+WTRG.US,D,20130403,000000,20.082,20.1929,19.8267,19.8729,1473410.0952315,0
+WTRG.US,D,20130404,000000,19.866,20.027,19.8375,19.9573,1309312.2186524,0
+WTRG.US,D,20130405,000000,19.8532,20.0673,19.7599,20.0673,791252.42467714,0
+WTRG.US,D,20130408,000000,20.0968,20.3255,20.0201,20.3185,695593.75770019,0
+WTRG.US,D,20130409,000000,20.4246,20.5032,20.2381,20.4168,1020992.9145346,0
+WTRG.US,D,20130410,000000,20.4355,20.84,20.4168,20.7467,1552399.1742148,0
+WTRG.US,D,20130411,000000,20.7212,20.8272,20.6289,20.8047,994835.67491876,0
+WTRG.US,D,20130412,000000,20.7596,20.8881,20.5876,20.8548,1135591.2398644,0
+WTRG.US,D,20130415,000000,20.7163,20.8763,20.3824,20.4639,1819101.379435,0
+WTRG.US,D,20130416,000000,20.5483,20.894,20.4246,20.8823,1105443.8092808,0
+WTRG.US,D,20130417,000000,20.783,20.8047,20.4246,20.6554,1083014.006863,0
+WTRG.US,D,20130418,000000,20.7212,20.8548,20.5749,20.8125,696524.59857423,0
+WTRG.US,D,20130419,000000,20.84,21.1504,20.7596,21.007,1296104.2588105,0
+WTRG.US,D,20130422,000000,20.9706,20.9785,20.783,20.8881,944309.55080177,0
+WTRG.US,D,20130423,000000,20.9,20.9,20.4394,20.5169,1965063.1353524,0
+WTRG.US,D,20130424,000000,20.5415,20.5749,20.2921,20.4168,1696354.6319682,0
+WTRG.US,D,20130425,000000,20.4246,20.5032,20.2068,20.2794,1421924.6143276,0
+WTRG.US,D,20130426,000000,20.2734,20.3824,19.9524,19.9651,1982710.4117915,0
+WTRG.US,D,20130429,000000,20.027,20.1143,19.9387,20.0201,2284230.5467728,0
+WTRG.US,D,20130430,000000,20.0201,20.1644,19.7658,20.1644,1976655.8724084,0
+WTRG.US,D,20130501,000000,20.14,20.246,19.9317,19.9759,1064272.9414757,0
+WTRG.US,D,20130502,000000,20.0673,20.4168,20.027,20.2567,1238182.3289745,0
+WTRG.US,D,20130503,000000,20.4021,20.5111,20.2519,20.2921,1195107.0055517,0
+WTRG.US,D,20130506,000000,20.2617,20.3038,20.0201,20.0397,912020.37146755,0
+WTRG.US,D,20130507,000000,20.0898,20.2981,20.0123,20.2734,958714.16056372,0
+WTRG.US,D,20130508,000000,20.246,20.3824,20.2135,20.2567,902272.00292671,0
+WTRG.US,D,20130509,000000,20.3716,20.5749,20.1871,20.2135,1138143.4140771,0
+WTRG.US,D,20130510,000000,20.2794,20.3785,20.1801,20.246,715436.7594396,0
+WTRG.US,D,20130513,000000,20.2567,20.4315,20.1537,20.3038,879020.3311595,0
+WTRG.US,D,20130514,000000,20.3529,20.6486,20.3118,20.6289,1179422.2349816,0
+WTRG.US,D,20130515,000000,20.7252,21.0708,20.6672,20.9167,1222616.7141836,0
+WTRG.US,D,20130516,000000,20.899,20.9087,20.7252,20.7634,661489.74418923,0
+WTRG.US,D,20130517,000000,20.8164,20.9167,20.731,20.9167,710332.41101433,0
+WTRG.US,D,20130520,000000,20.8164,21.0187,20.7977,20.9519,1009068.1707774,0
+WTRG.US,D,20130521,000000,21.005,21.0581,20.8096,21.0511,766897.79813249,0
+WTRG.US,D,20130522,000000,21.0187,21.0776,20.6593,20.6986,1057566.6097955,0
+WTRG.US,D,20130523,000000,20.6152,20.7379,20.3795,20.6986,817707.04452846,0
+WTRG.US,D,20130524,000000,20.6152,20.7055,20.4532,20.6456,588917.76405434,0
+WTRG.US,D,20130528,000000,20.7743,20.9441,20.6917,20.7379,833415.23888427,0
+WTRG.US,D,20130529,000000,20.672,20.7496,20.1881,20.3265,795224.28398652,0
+WTRG.US,D,20130530,000000,20.2991,20.4591,20.0859,20.1282,1339779.4348316,0
+WTRG.US,D,20130531,000000,20.023,20.2941,19.8689,19.8689,978748.62629036,0
+WTRG.US,D,20130603,000000,19.9573,20.2529,19.8326,19.8856,1188188.8413751,0
+WTRG.US,D,20130604,000000,19.9073,20.0397,19.5361,19.5772,893443.27257982,0
+WTRG.US,D,20130605,000000,19.5291,19.5635,19.3378,19.4153,1188072.7408722,0
+WTRG.US,D,20130606,000000,19.3692,19.701,19.3425,19.701,1096080.4055655,0
+WTRG.US,D,20130607,000000,19.7059,19.812,19.5576,19.8041,1024903.668316,0
+WTRG.US,D,20130610,000000,19.8394,19.8394,19.5576,19.7835,551257.4088233,0
+WTRG.US,D,20130611,000000,19.5715,19.812,19.5715,19.7128,715542.67568785,0
+WTRG.US,D,20130612,000000,19.812,19.812,19.4967,19.6352,813150.60900279,0
+WTRG.US,D,20130613,000000,19.6106,20.0467,19.5576,20.0123,796387.32586633,0
+WTRG.US,D,20130614,000000,19.9651,20.1143,19.9073,20.027,464447.84070252,0
+WTRG.US,D,20130617,000000,20.1282,20.246,20.0467,20.1282,617107.78089619,0
+WTRG.US,D,20130618,000000,20.1654,20.2627,20.0673,20.2577,612734.66195403,0
+WTRG.US,D,20130619,000000,20.2342,20.3549,19.9387,19.9524,630528.59165999,0
+WTRG.US,D,20130620,000000,19.8041,19.8394,19.2542,19.2877,708313.8917448,0
+WTRG.US,D,20130621,000000,19.3024,19.4221,18.7858,19.1973,3007103.8489501,0
+WTRG.US,D,20130624,000000,18.9823,19.5036,18.8586,19.3505,1216355.4344312,0
+WTRG.US,D,20130625,000000,19.4702,19.865,19.3378,19.7442,993290.72348996,0
+WTRG.US,D,20130626,000000,19.9073,20.0751,19.7776,19.9387,1371017.599087,0
+WTRG.US,D,20130627,000000,19.9387,20.027,19.8199,19.8856,924679.39998433,0
+WTRG.US,D,20130628,000000,19.8719,20.1095,19.7334,19.9946,4156602.7069502,0
+WTRG.US,D,20130701,000000,20.0751,20.135,19.5508,19.5989,1118227.0857042,0
+WTRG.US,D,20130702,000000,19.4772,19.8797,19.4565,19.6352,1331949.7798648,0
+WTRG.US,D,20130703,000000,19.5852,19.8199,19.5508,19.7707,591731.6736112,0
+WTRG.US,D,20130705,000000,19.7903,19.8591,19.5291,19.8394,687307.84812558,0
+WTRG.US,D,20130708,000000,19.9073,20.4365,19.8993,20.3265,784593.9589939,0
+WTRG.US,D,20130709,000000,20.4325,20.7055,20.246,20.6593,1007777.8257145,0
+WTRG.US,D,20130710,000000,20.6259,20.7977,20.6093,20.7977,796192.80660272,0
+WTRG.US,D,20130711,000000,20.9843,21.1012,20.6672,20.7977,1120677.4173705,0
+WTRG.US,D,20130712,000000,20.7673,20.9334,20.571,20.9029,924970.66966701,0
+WTRG.US,D,20130715,000000,20.8733,21.4822,20.8733,21.4772,1237812.6405311,0
+WTRG.US,D,20130716,000000,21.1385,21.2671,20.9087,20.9843,1450895.7635002,0
+WTRG.US,D,20130717,000000,21.0581,21.112,20.792,20.9214,876233.91909016,0
+WTRG.US,D,20130718,000000,20.9167,21.0257,20.8312,20.998,689188.87995748,0
+WTRG.US,D,20130719,000000,20.9167,21.4586,20.9167,21.2377,4212169.0186882,0
+WTRG.US,D,20130722,000000,21.3045,21.5215,21.2485,21.4822,885764.34458171,0
+WTRG.US,D,20130723,000000,21.5009,21.8357,21.439,21.7306,1134125.7256218,0
+WTRG.US,D,20130724,000000,21.6757,21.7238,21.1327,21.1837,1142336.2717122,0
+WTRG.US,D,20130725,000000,21.1895,21.6894,21.1621,21.6894,970147.00482193,0
+WTRG.US,D,20130726,000000,21.5293,21.8426,21.4458,21.8357,633098.07910552,0
+WTRG.US,D,20130729,000000,21.766,21.9064,21.6815,21.7827,699428.12957193,0
+WTRG.US,D,20130730,000000,21.8533,21.9113,21.6109,21.655,660795.17802283,0
+WTRG.US,D,20130731,000000,21.655,21.9064,21.6313,21.6363,937579.79533605,0
+WTRG.US,D,20130801,000000,21.7463,22.4632,21.7463,22.3589,1791144.5820244,0
+WTRG.US,D,20130802,000000,22.3345,22.3472,22.0331,22.1411,853515.90226605,0
+WTRG.US,D,20130805,000000,22.0645,22.2235,21.9064,21.9633,728895.25194557,0
+WTRG.US,D,20130806,000000,21.8671,21.9181,21.6423,21.655,869255.66781124,0
+WTRG.US,D,20130807,000000,21.5882,22.1999,21.5568,21.6757,1340022.8385174,0
+WTRG.US,D,20130808,000000,21.7463,21.818,20.4188,20.5641,3843684.3541763,0
+WTRG.US,D,20130809,000000,20.7576,20.9913,20.5779,20.8666,1291001.9472362,0
+WTRG.US,D,20130812,000000,20.792,20.998,20.7055,20.7634,1550683.127308,0
+WTRG.US,D,20130813,000000,20.8243,20.8666,20.5779,20.678,720567.58692694,0
+WTRG.US,D,20130814,000000,20.6917,20.7576,20.244,20.2724,1473438.6111446,0
+WTRG.US,D,20130815,000000,20.1919,20.3883,20.1173,20.2724,1330800.9959415,0
+WTRG.US,D,20130816,000000,20.2115,20.2499,20.0153,20.0427,917321.27600736,0
+WTRG.US,D,20130819,000000,20.0024,20.0644,19.701,19.753,528624.93973815,0
+WTRG.US,D,20130820,000000,19.7206,20.0878,19.6578,19.8336,574034.49432432,0
+WTRG.US,D,20130821,000000,19.8473,19.8473,19.5929,19.6578,495675.82070331,0
+WTRG.US,D,20130822,000000,19.6892,20.0781,19.6106,19.9544,549756.24968945,0
+WTRG.US,D,20130823,000000,19.9897,20.3402,19.9337,20.3324,928363.04488739,0
+WTRG.US,D,20130826,000000,20.3658,20.4856,20.2115,20.2676,803023.38618937,0
+WTRG.US,D,20130827,000000,20.0781,20.3658,20.0711,20.1919,742182.6489736,0
+WTRG.US,D,20130828,000000,20.1634,20.3176,20.0938,20.2607,447635.67314379,0
+WTRG.US,D,20130829,000000,20.2185,20.3952,19.9337,20.0093,656360.95355283,0
+WTRG.US,D,20130830,000000,20.0644,20.0938,19.5105,19.5223,1531872.808989,0
+WTRG.US,D,20130903,000000,19.7982,20.3628,19.5605,19.6872,2725413.4761772,0
+WTRG.US,D,20130904,000000,19.7079,19.8777,19.6627,19.7343,1094372.5060624,0
+WTRG.US,D,20130905,000000,19.701,19.7903,19.4929,19.5341,711140.02240724,0
+WTRG.US,D,20130906,000000,19.644,19.7815,19.4839,19.6058,1105819.6082771,0
+WTRG.US,D,20130909,000000,19.6126,19.7079,19.5528,19.6283,570908.94657548,0
+WTRG.US,D,20130910,000000,19.6627,19.7343,19.4143,19.7177,941862.27441192,0
+WTRG.US,D,20130911,000000,19.7815,19.8257,19.5605,19.5969,712857.08773944,0
+WTRG.US,D,20130912,000000,19.9121,19.9691,19.5665,19.5891,861626.64266087,0
+WTRG.US,D,20130913,000000,19.5715,19.644,19.2935,19.323,1226750.5031418,0
+WTRG.US,D,20130916,000000,19.5792,19.6205,19.3054,19.372,947318.99804771,0
+WTRG.US,D,20130917,000000,19.3966,19.5792,19.3662,19.5792,594814.44749054,0
+WTRG.US,D,20130918,000000,19.5341,20.0878,19.4595,20.0878,1019127.1590847,0
+WTRG.US,D,20130919,000000,20.1173,20.2028,19.9691,19.9976,641567.30526364,0
+WTRG.US,D,20130920,000000,20.1095,20.1262,19.4839,19.5105,2369351.5654745,0
+WTRG.US,D,20130923,000000,19.5105,19.8443,19.3897,19.7815,845077.22887184,0
+WTRG.US,D,20130924,000000,19.7589,19.8866,19.6715,19.7815,713940.69243307,0
+WTRG.US,D,20130925,000000,19.7492,19.8179,19.6205,19.701,501321.97147539,0
+WTRG.US,D,20130926,000000,19.6942,19.9033,19.6627,19.7815,495320.3902164,0
+WTRG.US,D,20130927,000000,19.6804,19.8384,19.5891,19.6058,412989.85728601,0
+WTRG.US,D,20130930,000000,19.4839,19.8689,19.4143,19.8689,1448439.3212812,0
+WTRG.US,D,20131001,000000,19.9436,20.1095,19.7815,19.9436,1731291.7175086,0
+WTRG.US,D,20131002,000000,19.861,19.919,19.6352,19.9121,708063.35908067,0
+WTRG.US,D,20131003,000000,19.8522,19.8522,19.5164,19.6205,514566.59463394,0
+WTRG.US,D,20131004,000000,19.6058,19.6539,19.4281,19.5969,791253.44310262,0
+WTRG.US,D,20131007,000000,19.4231,19.5243,19.2178,19.2178,793042.81664276,0
+WTRG.US,D,20131008,000000,19.2178,19.3897,19.164,19.2601,729263.92196352,0
+WTRG.US,D,20131009,000000,19.2601,19.5792,19.2111,19.3328,612875.20466806,0
+WTRG.US,D,20131010,000000,19.5243,19.7727,19.3809,19.7649,691607.64043433,0
+WTRG.US,D,20131011,000000,19.7492,19.9033,19.6539,19.8866,532741.41546341,0
+WTRG.US,D,20131014,000000,19.8179,19.8443,19.4281,19.7649,1085739.3134046,0
+WTRG.US,D,20131015,000000,19.701,19.7727,19.4338,19.4428,483385.46220447,0
+WTRG.US,D,20131016,000000,19.4839,19.7079,19.4672,19.6804,791106.7898358,0
+WTRG.US,D,20131017,000000,19.6715,20.135,19.5429,20.1036,659834.80281033,0
+WTRG.US,D,20131018,000000,20.2243,20.2941,19.9749,20.0663,1190919.2400439,0
+WTRG.US,D,20131021,000000,20.0878,20.1851,19.9976,20.1036,570767.385436,0
+WTRG.US,D,20131022,000000,20.1419,20.3471,20.1173,20.2499,850244.71967587,0
+WTRG.US,D,20131023,000000,20.1929,20.3539,20.1262,20.2342,583978.40055423,0
+WTRG.US,D,20131024,000000,20.2637,20.3195,19.9818,20.0063,503226.42709296,0
+WTRG.US,D,20131025,000000,20.083,20.2499,19.8522,20.2096,732693.97892606,0
+WTRG.US,D,20131028,000000,20.2567,20.4099,20.1262,20.3195,512645.84420894,0
+WTRG.US,D,20131029,000000,20.3382,20.4345,20.2342,20.3834,491096.97981743,0
+WTRG.US,D,20131030,000000,20.3834,20.4973,20.2499,20.3716,588463.54629742,0
+WTRG.US,D,20131031,000000,20.3716,20.4639,20.0387,20.2342,862716.35790728,0
+WTRG.US,D,20131101,000000,20.2499,20.2843,20.0477,20.1851,550978.36024618,0
+WTRG.US,D,20131104,000000,20.2096,20.4011,20.1262,20.3628,493247.89439727,0
+WTRG.US,D,20131105,000000,20.2499,20.5376,20.1851,20.3913,753092.02254331,0
+WTRG.US,D,20131106,000000,20.4885,20.6486,20.3471,20.6033,488708.77210449,0
+WTRG.US,D,20131107,000000,20.6397,20.7163,20.2499,20.2637,1089293.6182738,0
+WTRG.US,D,20131108,000000,20.1419,20.2243,19.5429,20.023,1056841.4908653,0
+WTRG.US,D,20131111,000000,20.0948,20.3009,19.9749,20.242,641685.44261746,0
+WTRG.US,D,20131112,000000,20.2096,20.2185,20.032,20.1173,787640.06955656,0
+WTRG.US,D,20131113,000000,20.0564,20.242,20.0063,20.1654,635343.7072535,0
+WTRG.US,D,20131114,000000,20.1948,20.4423,20.136,20.1674,813059.9691365,0
+WTRG.US,D,20131115,000000,20.2205,20.3412,20.136,20.2804,516337.63651571,0
+WTRG.US,D,20131118,000000,20.2871,20.3038,20.136,20.2804,786842.64241829,0
+WTRG.US,D,20131119,000000,20.245,20.3314,19.9259,19.9691,640082.44093722,0
+WTRG.US,D,20131120,000000,19.9906,20.0663,19.5959,19.6421,674941.10771696,0
+WTRG.US,D,20131121,000000,19.6785,19.919,19.6333,19.8689,941963.09853285,0
+WTRG.US,D,20131122,000000,19.8689,19.9691,19.7639,19.8689,446343.29123005,0
+WTRG.US,D,20131125,000000,19.8944,19.9691,19.5959,19.6186,881347.4333446,0
+WTRG.US,D,20131126,000000,19.6421,19.6932,19.377,19.54,854059.74146379,0
+WTRG.US,D,20131127,000000,19.5705,19.7079,19.4565,19.5076,874181.79178033,0
+WTRG.US,D,20131129,000000,19.5498,19.6608,19.4565,19.4565,418331.49884438,0
+WTRG.US,D,20131202,000000,19.4899,19.5311,19.1374,19.1511,1595395.0604514,0
+WTRG.US,D,20131203,000000,19.1305,19.1511,18.7633,18.8605,1447478.9460688,0
+WTRG.US,D,20131204,000000,18.7947,19.0225,18.6092,18.992,800217.62403622,0
+WTRG.US,D,20131205,000000,19.0137,19.0765,18.7947,18.891,713013.92526089,0
+WTRG.US,D,20131206,000000,18.992,19.2974,18.9763,19.0765,826674.28073844,0
+WTRG.US,D,20131209,000000,19.0765,19.0765,18.7466,18.9587,885054.50203334,0
+WTRG.US,D,20131210,000000,18.9499,18.9852,18.7947,18.8379,744266.34747282,0
+WTRG.US,D,20131211,000000,18.8516,18.9499,18.3421,18.3744,1410183.1871538,0
+WTRG.US,D,20131212,000000,18.3656,18.7396,18.3498,18.6838,899367.45350355,0
+WTRG.US,D,20131213,000000,18.7544,18.8202,18.4952,18.6346,851789.67110467,0
+WTRG.US,D,20131216,000000,18.7142,19.0294,18.6426,18.8762,1520814.7453016,0
+WTRG.US,D,20131217,000000,18.8762,19.0579,18.8457,18.9322,695578.48131824,0
+WTRG.US,D,20131218,000000,18.992,19.2474,18.8045,19.2071,1052465.3166467,0
+WTRG.US,D,20131219,000000,19.1825,19.1825,18.8281,18.9037,830797.88544193,0
+WTRG.US,D,20131220,000000,18.886,19.3024,18.886,19.1727,1942524.3614099,0
+WTRG.US,D,20131223,000000,19.2974,19.3101,19.1217,19.2228,640106.88314835,0
+WTRG.US,D,20131224,000000,19.1825,19.3544,19.1825,19.3191,322269.53538371,0
+WTRG.US,D,20131226,000000,19.3288,19.3927,19.2002,19.2228,550120.84600554,0
+WTRG.US,D,20131227,000000,19.2552,19.4899,19.2474,19.2827,672640.48459392,0
+WTRG.US,D,20131230,000000,19.2974,19.3927,19.215,19.2228,596144.51114645,0
+WTRG.US,D,20131231,000000,19.2071,19.2228,19.0304,19.0677,1316589.8870178,0
+WTRG.US,D,20140102,000000,19.0363,19.0677,18.5591,18.6965,1267798.1414658,0
+WTRG.US,D,20140103,000000,18.7319,18.8281,18.6494,18.7396,711720.52492169,0
+WTRG.US,D,20140106,000000,18.7947,18.8202,18.4893,18.5443,851321.19539126,0
+WTRG.US,D,20140107,000000,18.5855,18.8045,18.5443,18.6661,1040393.9196227,0
+WTRG.US,D,20140108,000000,18.6661,18.6838,18.4147,18.5041,907558.64951003,0
+WTRG.US,D,20140109,000000,18.6092,18.6269,18.3107,18.5521,855563.95587404,0
+WTRG.US,D,20140110,000000,18.5855,18.7947,18.5374,18.6269,1098658.0404147,0
+WTRG.US,D,20140113,000000,18.6563,18.6661,18.3351,18.4225,1076748.6534089,0
+WTRG.US,D,20140114,000000,18.4735,18.4815,18.1093,18.2625,1561998.8526379,0
+WTRG.US,D,20140115,000000,18.3254,18.4471,18.2223,18.4147,929556.63953113,0
+WTRG.US,D,20140116,000000,18.4147,18.6748,18.3911,18.6563,1445172.2123929,0
+WTRG.US,D,20140117,000000,18.6915,19.0677,18.6426,19.0225,3307648.3323371,0
+WTRG.US,D,20140121,000000,19.103,19.2552,19.0294,19.0932,1459372.1186366,0
+WTRG.US,D,20140122,000000,19.159,19.2395,19.0363,19.1825,957825.0751337,0
+WTRG.US,D,20140123,000000,19.1727,19.265,19.0932,19.215,1084516.1844223,0
+WTRG.US,D,20140124,000000,19.103,19.1453,18.886,18.9676,1088492.1174336,0
+WTRG.US,D,20140127,000000,19.159,19.159,18.8605,18.9499,1272935.0795059,0
+WTRG.US,D,20140128,000000,18.998,19.1217,18.9322,18.9852,1180480.3790386,0
+WTRG.US,D,20140129,000000,18.886,19.1511,18.8762,19.0579,1221233.6924035,0
+WTRG.US,D,20140130,000000,19.1128,19.377,19.0932,19.3191,881470.66282574,0
+WTRG.US,D,20140131,000000,19.2002,19.4565,19.0932,19.3632,855647.46676208,0
+WTRG.US,D,20140203,000000,19.3701,19.4398,18.7396,18.8281,2257520.3021302,0
+WTRG.US,D,20140204,000000,18.886,18.9852,18.7396,18.891,1557427.1407303,0
+WTRG.US,D,20140205,000000,18.886,18.9763,18.8045,18.8457,1200911.0122706,0
+WTRG.US,D,20140206,000000,18.8605,19.0431,18.8045,19.0058,774122.50837368,0
+WTRG.US,D,20140207,000000,19.0854,19.3191,19.0363,19.3191,649442.78937629,0
+WTRG.US,D,20140210,000000,19.2896,19.431,19.1658,19.377,639865.51631339,0
+WTRG.US,D,20140211,000000,19.3867,19.6785,19.3632,19.5655,771972.6122193,0
+WTRG.US,D,20140212,000000,19.5959,19.6785,19.4644,19.5655,753226.45470455,0
+WTRG.US,D,20140213,000000,19.4653,19.8993,19.4261,19.8906,844671.8955372,0
+WTRG.US,D,20140214,000000,19.8719,20.029,19.8012,19.9651,616905.11422888,0
+WTRG.US,D,20140218,000000,19.973,20.1153,19.8561,20.0721,774168.33751956,0
+WTRG.US,D,20140219,000000,20.0191,20.2096,19.8993,19.923,614876.4107047,0
+WTRG.US,D,20140220,000000,19.9307,20.2185,19.914,20.1841,504409.83748206,0
+WTRG.US,D,20140221,000000,20.1841,20.3392,20.1153,20.2705,588460.49102103,0
+WTRG.US,D,20140224,000000,20.2637,20.4836,20.133,20.1409,685441.07425018,0
+WTRG.US,D,20140225,000000,20.1409,20.3854,20.0368,20.1242,745966.09957213,0
+WTRG.US,D,20140226,000000,20.2499,20.3205,20.0447,20.1153,680141.18813584,0
+WTRG.US,D,20140227,000000,20.1242,20.2951,20.0534,20.1919,803014.2203602,0
+WTRG.US,D,20140228,000000,20.3295,20.566,19.9484,20.4915,1157981.3236892,0
+WTRG.US,D,20140303,000000,20.2784,20.4119,20.0859,20.1242,1392670.3428759,0
+WTRG.US,D,20140304,000000,20.3118,20.5248,20.2567,20.3019,916444.41168289,0
+WTRG.US,D,20140305,000000,20.2499,20.3716,19.9867,20.0447,610450.33363842,0
+WTRG.US,D,20140306,000000,20.0859,20.133,19.864,19.9307,649926.54147166,0
+WTRG.US,D,20140307,000000,19.8906,20.0103,19.8561,19.9553,466041.67655358,0
+WTRG.US,D,20140310,000000,19.9651,20.2185,19.9651,20.0811,647896.81952203,0
+WTRG.US,D,20140311,000000,20.0634,20.1242,19.7756,19.811,860094.93076309,0
+WTRG.US,D,20140312,000000,19.7835,20.0721,19.7835,20.0634,705110.94366072,0
+WTRG.US,D,20140313,000000,20.1242,20.792,20.0721,20.4305,1440659.5691622,0
+WTRG.US,D,20140314,000000,20.4119,20.73,20.133,20.6456,970259.03162296,0
+WTRG.US,D,20140317,000000,20.7045,20.7379,20.4305,20.4492,662466.41420915,0
+WTRG.US,D,20140318,000000,20.5169,20.6967,20.4021,20.6142,609662.07232933,0
+WTRG.US,D,20140319,000000,20.6142,20.7379,20.2852,20.3559,564585.54286988,0
+WTRG.US,D,20140320,000000,20.3295,20.4021,20.1095,20.2567,506505.75708684,0
+WTRG.US,D,20140321,000000,20.3559,20.5572,20.2567,20.2852,1855164.8435385,0
+WTRG.US,D,20140324,000000,20.3795,20.4492,20.1487,20.3795,481372.03506228,0
+WTRG.US,D,20140325,000000,20.4218,20.5326,20.1744,20.3118,734302.07273363,0
+WTRG.US,D,20140326,000000,20.4218,20.4669,20.0447,20.0721,621872.99364197,0
+WTRG.US,D,20140327,000000,20.0721,20.0859,19.9082,20.0811,713541.46965121,0
+WTRG.US,D,20140328,000000,20.0859,20.2185,19.9867,20.029,504189.85758184,0
+WTRG.US,D,20140331,000000,20.1487,20.5749,20.0447,20.3932,1117720.9282487,0
+WTRG.US,D,20140401,000000,20.4021,20.4492,20.1919,20.4492,853702.27412595,0
+WTRG.US,D,20140402,000000,20.4355,20.4915,20.3295,20.3932,507823.59963719,0
+WTRG.US,D,20140403,000000,20.4669,20.566,20.4305,20.4836,358250.50702471,0
+WTRG.US,D,20140404,000000,20.5405,20.8331,20.3481,20.5091,874886.54220137,0
+WTRG.US,D,20140407,000000,20.4218,20.6142,20.2567,20.2852,612826.3202458,0
+WTRG.US,D,20140408,000000,20.2852,20.6367,20.242,20.566,939596.27775465,0
+WTRG.US,D,20140409,000000,20.622,20.6279,20.242,20.5493,541406.17931061,0
+WTRG.US,D,20140410,000000,20.5326,20.7212,20.1841,20.242,666038.03231119,0
+WTRG.US,D,20140411,000000,20.2096,20.3019,19.8719,19.9396,1231298.7912637,0
+WTRG.US,D,20140414,000000,20.0938,20.5248,20.0024,20.3932,852379.3394483,0
+WTRG.US,D,20140415,000000,20.4021,20.5493,20.1095,20.4836,949175.58766847,0
+WTRG.US,D,20140416,000000,20.566,20.6535,20.4748,20.6367,637389.72401056,0
+WTRG.US,D,20140417,000000,20.622,20.7457,20.4915,20.6367,1418295.9643996,0
+WTRG.US,D,20140421,000000,20.6142,20.6456,20.3638,20.5091,542148.61147382,0
+WTRG.US,D,20140422,000000,20.5405,20.622,20.3932,20.5916,637263.43925303,0
+WTRG.US,D,20140423,000000,20.5837,20.8783,20.5248,20.6073,484181.87091729,0
+WTRG.US,D,20140424,000000,20.622,20.7977,20.5405,20.6633,443636.3163469,0
+WTRG.US,D,20140425,000000,20.5749,20.785,20.5169,20.73,459629.66983262,0
+WTRG.US,D,20140428,000000,20.7683,20.9214,20.622,20.9167,481275.2846432,0
+WTRG.US,D,20140429,000000,20.9638,21.0845,20.622,20.6456,612251.92828413,0
+WTRG.US,D,20140430,000000,20.6367,20.7614,20.3559,20.4119,884795.8219655,0
+WTRG.US,D,20140501,000000,20.4669,20.6367,20.2342,20.6279,532697.62316845,0
+WTRG.US,D,20140502,000000,20.5405,20.7045,20.3392,20.4305,527538.27976813,0
+WTRG.US,D,20140505,000000,20.3932,20.6702,20.3481,20.6073,451979.2577475,0
+WTRG.US,D,20140506,000000,20.5916,20.6279,20.3854,20.4305,317547.09650742,0
+WTRG.US,D,20140507,000000,20.5169,20.8872,20.5169,20.6967,788245.01428214,0
+WTRG.US,D,20140508,000000,20.6279,20.9067,20.4355,20.4414,621149.91156257,0
+WTRG.US,D,20140509,000000,20.4414,20.5572,20.2243,20.2852,606094.52792914,0
+WTRG.US,D,20140512,000000,20.3638,20.5837,20.3019,20.3854,761335.15824845,0
+WTRG.US,D,20140513,000000,20.4021,20.5405,20.2705,20.2852,512474.748731,0
+WTRG.US,D,20140514,000000,20.2587,20.4953,20.1409,20.2656,757251.27213804,0
+WTRG.US,D,20140515,000000,20.1654,20.2971,19.9867,20.0534,551678.01853991,0
+WTRG.US,D,20140516,000000,20.1163,20.3314,20.0368,20.3128,559588.12911833,0
+WTRG.US,D,20140519,000000,20.2587,20.2971,20.0191,20.0191,635396.66537763,0
+WTRG.US,D,20140520,000000,20.0191,20.1577,19.8807,19.9651,452098.41352678,0
+WTRG.US,D,20140521,000000,20.0447,20.0938,19.8807,19.8896,425474.73504846,0
+WTRG.US,D,20140522,000000,19.8463,20.1754,19.8463,20.1163,493197.99154954,0
+WTRG.US,D,20140523,000000,20.1409,20.3491,20.1252,20.244,425288.36318856,0
+WTRG.US,D,20140527,000000,20.3667,20.3805,20.2185,20.3314,402309.62944569,0
+WTRG.US,D,20140528,000000,20.3667,20.569,20.2804,20.4953,669061.73751363,0
+WTRG.US,D,20140529,000000,20.46,20.46,20.2971,20.4325,400835.96779937,0
+WTRG.US,D,20140530,000000,20.4699,20.788,20.4443,20.7733,675382.08594285,0
+WTRG.US,D,20140602,000000,20.8479,20.8479,20.5435,20.6102,778815.41291152,0
+WTRG.US,D,20140603,000000,20.5955,20.6102,20.4375,20.4953,517172.74539615,0
+WTRG.US,D,20140604,000000,20.4148,20.46,20.2971,20.4148,566767.01021364,0
+WTRG.US,D,20140605,000000,20.3874,20.6682,20.3579,20.5779,496318.44717106,0
+WTRG.US,D,20140606,000000,20.6329,20.7261,20.46,20.4776,440610.57429355,0
+WTRG.US,D,20140609,000000,20.4865,20.569,20.46,20.4953,585151.62668869,0
+WTRG.US,D,20140610,000000,20.513,20.5779,20.3874,20.4325,515950.63483942,0
+WTRG.US,D,20140611,000000,20.3962,20.4776,20.3128,20.3667,441232.832252,0
+WTRG.US,D,20140612,000000,20.3736,20.5779,20.2028,20.5032,550828.65170298,0
+WTRG.US,D,20140613,000000,20.5435,20.6406,20.4699,20.5356,468521.54255828,0
+WTRG.US,D,20140616,000000,20.46,20.8479,20.4375,20.6329,803339.09808319,0
+WTRG.US,D,20140617,000000,20.6172,20.9932,20.5209,20.7006,1028080.1373382,0
+WTRG.US,D,20140618,000000,20.788,21.0452,20.7173,21.0295,902220.06322805,0
+WTRG.US,D,20140619,000000,21.0374,21.1984,20.9284,21.0776,622016.59163238,0
+WTRG.US,D,20140620,000000,21.1247,21.1327,20.8027,20.8567,1768206.5853,0
+WTRG.US,D,20140623,000000,20.8743,20.9932,20.6496,20.8381,866318.52877323,0
+WTRG.US,D,20140624,000000,20.7949,20.9519,20.7409,20.8027,687180.54494258,0
+WTRG.US,D,20140625,000000,20.7949,20.9519,20.7673,20.8743,569221.41558173,0
+WTRG.US,D,20140626,000000,20.8833,20.9284,20.7409,20.8204,645152.1628967,0
+WTRG.US,D,20140627,000000,20.782,21.1984,20.782,21.1561,2835508.3241055,0
+WTRG.US,D,20140630,000000,21.1561,21.4999,21.0452,21.4615,1233988.452914,0
+WTRG.US,D,20140701,000000,21.4615,21.5166,21.0374,21.0619,1428994.5238982,0
+WTRG.US,D,20140702,000000,21.0197,21.109,20.788,20.8743,816010.34770553,0
+WTRG.US,D,20140703,000000,20.8479,20.8567,20.6024,20.7094,371981.93755502,0
+WTRG.US,D,20140707,000000,20.6406,20.7173,20.3225,20.4375,1122791.6686336,0
+WTRG.US,D,20140708,000000,20.46,20.5779,20.3579,20.4699,1059665.5846768,0
+WTRG.US,D,20140709,000000,20.4865,20.5523,20.2185,20.4246,844608.75315844,0
+WTRG.US,D,20140710,000000,20.2028,20.4776,20.2028,20.4051,1039170.7906404,0
+WTRG.US,D,20140711,000000,20.3805,20.4699,20.2185,20.2656,671344.02897832,0
+WTRG.US,D,20140714,000000,20.3874,20.3874,20.2263,20.3314,889392.99450973,0
+WTRG.US,D,20140715,000000,20.3225,20.513,20.2804,20.3038,828028.78660549,0
+WTRG.US,D,20140716,000000,20.3579,20.4246,20.0024,20.2871,1320255.2002624,0
+WTRG.US,D,20140717,000000,20.2724,20.3225,20.1095,20.1163,840302.85029689,0
+WTRG.US,D,20140718,000000,20.1497,20.5288,19.9867,20.4953,2341665.6692372,0
+WTRG.US,D,20140721,000000,20.4443,20.4953,20.2971,20.3579,740181.44293695,0
+WTRG.US,D,20140722,000000,20.3962,20.4325,20.2971,20.3038,676564.47790648,0
+WTRG.US,D,20140723,000000,20.2971,20.3491,20.1851,20.2587,518921.38191774,0
+WTRG.US,D,20140724,000000,20.2656,20.2871,20.1754,20.2185,712312.23011624,0
+WTRG.US,D,20140725,000000,20.1754,20.1851,19.8983,19.9297,674619.28527035,0
+WTRG.US,D,20140728,000000,19.9474,20.1409,19.922,20.1252,1117347.1661035,0
+WTRG.US,D,20140729,000000,20.1252,20.2587,19.9789,19.9789,707889.20832634,0
+WTRG.US,D,20140730,000000,20.0103,20.1095,19.7423,19.7815,694772.90677626,0
+WTRG.US,D,20140731,000000,19.6421,19.809,19.4458,19.4635,872846.6359971,0
+WTRG.US,D,20140801,000000,19.4368,19.6519,19.3141,19.4545,1457967.7099219,0
+WTRG.US,D,20140804,000000,19.5291,19.5567,18.9214,19.269,1493965.9947957,0
+WTRG.US,D,20140805,000000,19.3495,19.4879,19.0441,19.0863,1189972.1043624,0
+WTRG.US,D,20140806,000000,19.2336,19.6186,19.162,19.6106,1309098.349305,0
+WTRG.US,D,20140807,000000,19.6932,19.7903,19.3141,19.3338,1048395.6884928,0
+WTRG.US,D,20140808,000000,19.3495,19.7177,19.3495,19.7079,499452.1423236,0
+WTRG.US,D,20140811,000000,19.7423,19.8552,19.6186,19.6421,621692.73233484,0
+WTRG.US,D,20140812,000000,19.6333,19.8807,19.5959,19.6696,578657.12750513,0
+WTRG.US,D,20140813,000000,19.7049,19.7786,19.5979,19.7049,593120.80594401,0
+WTRG.US,D,20140814,000000,19.698,20.0015,19.698,19.9858,441185.98468067,0
+WTRG.US,D,20140815,000000,20.0791,20.1744,19.9769,20.1026,505883.49912838,0
+WTRG.US,D,20140818,000000,20.2263,20.2871,20.027,20.0791,600380.14265098,0
+WTRG.US,D,20140819,000000,20.1026,20.2804,20.0614,20.244,336668.0345929,0
+WTRG.US,D,20140820,000000,20.2871,20.3038,20.1153,20.2724,377109.70976595,0
+WTRG.US,D,20140821,000000,20.2018,20.3225,20.1644,20.2804,511769.99830996,0
+WTRG.US,D,20140822,000000,20.2724,20.3324,20.0515,20.0859,646770.44095891,0
+WTRG.US,D,20140825,000000,20.1744,20.2263,20.0791,20.1744,653432.98034401,0
+WTRG.US,D,20140826,000000,20.1487,20.3746,20.1153,20.1242,464907.15058675,0
+WTRG.US,D,20140827,000000,20.2018,20.3883,20.1841,20.3805,577206.88964448,0
+WTRG.US,D,20140828,000000,20.2804,20.4385,20.2804,20.3746,361337.35460592,0
+WTRG.US,D,20140829,000000,20.3746,20.6122,20.3412,20.6122,966948.13043968,0
+WTRG.US,D,20140902,000000,20.7526,20.7526,20.3038,20.5052,1186489.0892757,0
+WTRG.US,D,20140903,000000,20.5052,20.6122,20.4256,20.5543,824414.39463396,0
+WTRG.US,D,20140904,000000,20.5052,20.5631,20.3225,20.3883,798563.70108278,0
+WTRG.US,D,20140905,000000,20.3883,20.4885,20.35,20.4708,1007821.6180095,0
+WTRG.US,D,20140908,000000,20.4708,20.514,20.3324,20.4256,621155.00368989,0
+WTRG.US,D,20140909,000000,20.3972,20.4385,20.2519,20.2804,436306.70828292,0
+WTRG.US,D,20140910,000000,20.2656,20.3038,20.1095,20.2587,398132.04819259,0
+WTRG.US,D,20140911,000000,20.2352,20.4452,20.1919,20.4158,367979.52548173,0
+WTRG.US,D,20140912,000000,20.3589,20.3746,20.0172,20.0614,542436.82588011,0
+WTRG.US,D,20140915,000000,20.0614,20.2263,20.0348,20.0938,395039.09005862,0
+WTRG.US,D,20140916,000000,20.1026,20.3972,20.0791,20.2519,945752.65968416,0
+WTRG.US,D,20140917,000000,20.3324,20.3324,19.9622,19.9936,887391.78847309,0
+WTRG.US,D,20140918,000000,20.0701,20.1026,19.7216,19.7874,753138.87011465,0
+WTRG.US,D,20140919,000000,19.7874,19.9622,19.7393,19.7452,1484150.4101743,0
+WTRG.US,D,20140922,000000,19.698,19.7629,19.5164,19.6068,714900.04922011,0
+WTRG.US,D,20140923,000000,19.5331,19.6892,19.4104,19.4191,921835.95608901,0
+WTRG.US,D,20140924,000000,19.4104,19.5096,19.2425,19.4104,508984.60466608,0
+WTRG.US,D,20140925,000000,19.3858,19.431,19.2346,19.3072,699823.27865193,0
+WTRG.US,D,20140926,000000,19.2954,19.481,19.1688,19.4398,617606.80937353,0
+WTRG.US,D,20140929,000000,19.3014,19.5164,19.2954,19.4732,586180.23640726,0
+WTRG.US,D,20140930,000000,19.4997,19.6745,19.3927,19.3927,838342.3812788,0
+WTRG.US,D,20141001,000000,19.3858,19.6068,19.3014,19.3672,1157794.9518293,0
+WTRG.US,D,20141002,000000,19.3425,19.5518,19.2954,19.3612,536496.35014895,0
+WTRG.US,D,20141003,000000,19.4732,19.5979,19.3515,19.5518,639711.73406835,0
+WTRG.US,D,20141006,000000,19.5802,19.7216,19.3858,19.4398,839128.60573697,0
+WTRG.US,D,20141007,000000,19.3858,19.698,19.3612,19.5901,756252.19675793,0
+WTRG.US,D,20141008,000000,19.5518,20.027,19.5518,20.0015,924687.54738804,0
+WTRG.US,D,20141009,000000,20.0015,20.1567,19.5233,19.5901,847643.66104097,0
+WTRG.US,D,20141010,000000,19.647,19.913,19.5715,19.6283,694480.61866811,0
+WTRG.US,D,20141013,000000,19.6892,19.913,19.6225,19.698,886958.95765092,0
+WTRG.US,D,20141014,000000,19.7393,20.0938,19.7393,20.0172,935420.73335249,0
+WTRG.US,D,20141015,000000,19.8237,19.9534,19.3258,19.5802,1314821.9004123,0
+WTRG.US,D,20141016,000000,19.3612,19.7452,19.1688,19.6745,1379538.7649439,0
+WTRG.US,D,20141017,000000,19.8689,19.9367,19.5715,19.7629,1957250.7936185,0
+WTRG.US,D,20141020,000000,19.755,20.3038,19.7393,20.3038,964008.95455075,0
+WTRG.US,D,20141021,000000,20.35,20.5219,20.2724,20.4973,712939.58020202,0
+WTRG.US,D,20141022,000000,20.5219,20.7369,20.4452,20.5719,750847.41282079,0
+WTRG.US,D,20141023,000000,20.677,20.8518,20.6122,20.7448,695820.86657865,0
+WTRG.US,D,20141024,000000,20.7448,20.9568,20.7134,20.901,526462.82247822,0
+WTRG.US,D,20141027,000000,20.8253,20.9481,20.7614,20.9087,757574.11301012,0
+WTRG.US,D,20141028,000000,20.9805,21.2976,20.8793,21.2711,715533.50985867,0
+WTRG.US,D,20141029,000000,21.3202,21.4213,20.999,21.3045,823945.91892056,0
+WTRG.US,D,20141030,000000,21.2622,21.7413,21.2338,21.7413,668277.5499064,0
+WTRG.US,D,20141031,000000,21.7727,21.7727,21.5076,21.5932,938593.12867267,0
+WTRG.US,D,20141103,000000,21.5794,21.7984,21.5076,21.6403,760424.68588368,0
+WTRG.US,D,20141104,000000,21.6333,21.8406,21.4929,21.7894,831794.92397114,0
+WTRG.US,D,20141105,000000,21.8406,21.9231,21.6924,21.8553,693289.0608753,0
+WTRG.US,D,20141106,000000,21.8318,21.8553,21.5617,21.7011,638005.87141624,0
+WTRG.US,D,20141107,000000,21.7346,21.9721,21.6403,21.9721,830006.56885646,0
+WTRG.US,D,20141110,000000,22.0114,22.0379,21.8239,21.9476,794671.27895959,0
+WTRG.US,D,20141111,000000,21.8808,22.0045,21.7984,21.9318,508370.49411132,0
+WTRG.US,D,20141112,000000,21.8199,21.9094,21.6109,21.868,860476.84031208,0
+WTRG.US,D,20141113,000000,21.8583,21.9437,21.545,21.5804,525438.28646149,0
+WTRG.US,D,20141114,000000,21.5735,21.7119,21.4625,21.66,688016.67224848,0
+WTRG.US,D,20141117,000000,21.6353,21.7041,21.5548,21.6952,437047.10359521,0
+WTRG.US,D,20141118,000000,21.6952,22.0497,21.66,21.8268,901843.24580639,0
+WTRG.US,D,20141119,000000,21.761,21.8857,21.651,21.7837,428493.34812358,0
+WTRG.US,D,20141120,000000,21.6952,21.876,21.6353,21.7365,396757.17381628,0
+WTRG.US,D,20141121,000000,21.8956,21.8956,21.6433,21.7934,381919.73323213,0
+WTRG.US,D,20141124,000000,21.8101,21.9024,21.7306,21.77,320961.87708801,0
+WTRG.US,D,20141125,000000,21.8583,21.928,21.6767,21.7218,500809.70346703,0
+WTRG.US,D,20141126,000000,21.7443,22.0252,21.7443,21.9094,578420.8527975,0
+WTRG.US,D,20141128,000000,21.9181,22.308,21.8583,22.0428,532541.80407246,0
+WTRG.US,D,20141201,000000,21.9771,22.1106,21.7218,21.876,816696.76646822,0
+WTRG.US,D,20141202,000000,21.9024,22.0585,21.7747,21.9348,881575.56064852,0
+WTRG.US,D,20141203,000000,21.8857,21.9348,21.5735,21.6952,978640.67319118,0
+WTRG.US,D,20141204,000000,21.6952,21.7934,21.5735,21.7041,863362.03965142,0
+WTRG.US,D,20141205,000000,21.6276,21.7443,21.438,21.5548,996158.60959641,0
+WTRG.US,D,20141208,000000,21.8268,22.1018,21.6687,21.8101,1155031.9635456,0
+WTRG.US,D,20141209,000000,21.761,22.0929,21.7365,22.034,673867.68727797,0
+WTRG.US,D,20141210,000000,21.928,22.0929,21.6109,21.6186,460874.18574956,0
+WTRG.US,D,20141211,000000,21.761,21.9515,21.6433,21.7837,396480.16209009,0
+WTRG.US,D,20141212,000000,21.5735,21.8101,21.4537,21.4852,450755.11033984,0
+WTRG.US,D,20141215,000000,21.5293,21.651,21.0825,21.2976,652506.21317183,0
+WTRG.US,D,20141216,000000,21.2239,21.4076,21.0324,21.1375,917553.47701313,0
+WTRG.US,D,20141217,000000,21.1965,21.4782,21.0491,21.4537,688598.19318838,0
+WTRG.US,D,20141218,000000,21.6276,21.8857,21.5637,21.868,733278.55514237,0
+WTRG.US,D,20141219,000000,21.8533,21.9515,21.545,21.5882,1708681.6537837,0
+WTRG.US,D,20141222,000000,21.6186,21.7306,21.5548,21.7218,551965.21452074,0
+WTRG.US,D,20141223,000000,21.8357,22.0252,21.7306,21.8533,591827.40560481,0
+WTRG.US,D,20141224,000000,21.8268,22.2156,21.8268,22.1676,338819.9675982,0
+WTRG.US,D,20141226,000000,22.1842,22.4994,22.1607,22.2677,458081.66312742,0
+WTRG.US,D,20141229,000000,22.2923,23.4028,22.2766,23.2614,1312244.265563,0
+WTRG.US,D,20141230,000000,23.1946,23.2269,22.6566,22.6644,762491.07115001,0
+WTRG.US,D,20141231,000000,22.7076,22.738,22.1264,22.142,726325.76450006,0
+WTRG.US,D,20150102,000000,22.1106,22.2844,21.9181,22.2589,601254.97012451,0
+WTRG.US,D,20150105,000000,22.1921,22.1921,21.7934,21.8268,466937.89096186,0
+WTRG.US,D,20150106,000000,21.8857,22.1999,21.7306,21.8533,501135.59961549,0
+WTRG.US,D,20150107,000000,21.9771,22.1185,21.7934,22.0497,502349.5627685,0
+WTRG.US,D,20150108,000000,22.1842,22.3836,22.1106,22.1921,917173.60431508,0
+WTRG.US,D,20150109,000000,22.2677,22.3168,21.9682,22.0497,337399.264076,0
+WTRG.US,D,20150112,000000,22.1264,22.1342,21.7523,21.9024,598851.48602961,0
+WTRG.US,D,20150113,000000,22.0174,22.3011,21.7523,22.0585,818243.75474795,0
+WTRG.US,D,20150114,000000,21.876,22.2078,21.8357,22.1999,508223.84084452,0
+WTRG.US,D,20150115,000000,22.2589,22.308,21.9604,22.1607,592735.84111865,0
+WTRG.US,D,20150116,000000,22.1509,22.5741,22.1018,22.5574,485584.24278113,0
+WTRG.US,D,20150120,000000,22.5161,22.7233,22.2766,22.5574,566342.32679517,0
+WTRG.US,D,20150121,000000,22.5318,22.7636,22.308,22.7154,570703.22463177,0
+WTRG.US,D,20150122,000000,22.8471,22.9217,22.6143,22.8725,456489.86412729,0
+WTRG.US,D,20150123,000000,22.8539,22.9217,22.7233,22.7636,352156.2490485,0
+WTRG.US,D,20150126,000000,22.6978,22.9648,22.4896,22.9648,719950.42109578,0
+WTRG.US,D,20150127,000000,22.7636,23.0052,22.6644,22.9738,475435.63303296,0
+WTRG.US,D,20150128,000000,23.0139,23.1484,22.744,23.0052,982760.20419282,0
+WTRG.US,D,20150129,000000,22.9128,23.3292,22.8539,23.3056,743175.61380094,0
+WTRG.US,D,20150130,000000,23.1789,23.2536,22.4061,22.4327,1276504.660757,0
+WTRG.US,D,20150202,000000,22.4425,22.7154,22.2766,22.6742,648478.34046194,0
+WTRG.US,D,20150203,000000,22.7734,22.9471,22.5907,22.9295,631458.41410857,0
+WTRG.US,D,20150204,000000,22.8725,23.0139,22.5642,22.5966,580027.92817959,0
+WTRG.US,D,20150205,000000,22.6899,22.9295,22.5809,22.9128,577076.53118511,0
+WTRG.US,D,20150206,000000,22.8471,22.9128,22.0174,22.0831,978939.07185212,0
+WTRG.US,D,20150209,000000,22.0664,22.2392,21.7041,21.8013,519886.84925755,0
+WTRG.US,D,20150210,000000,21.868,22.1842,21.8101,22.1106,411562.02478557,0
+WTRG.US,D,20150211,000000,22.1067,22.2118,21.7316,21.8533,446479.76024222,0
+WTRG.US,D,20150212,000000,21.98,22.0625,21.7777,21.9466,551918.3669494,0
+WTRG.US,D,20150213,000000,21.9123,21.9466,21.4537,21.5735,631544.98027301,0
+WTRG.US,D,20150217,000000,21.5303,21.546,21.2465,21.4537,1221057.5047982,0
+WTRG.US,D,20150218,000000,21.3801,21.9888,21.3251,21.9633,689472.00223645,0
+WTRG.US,D,20150219,000000,21.8788,21.9888,21.653,21.653,558451.56630056,0
+WTRG.US,D,20150220,000000,21.6119,21.8533,21.4949,21.8376,658299.01721071,0
+WTRG.US,D,20150223,000000,21.8475,22.0881,21.7375,22.0801,455787.15055717,0
+WTRG.US,D,20150224,000000,22.0537,22.3394,21.9388,22.2726,715666.92359446,0
+WTRG.US,D,20150225,000000,22.2638,22.4208,21.9967,22.0714,557121.50264466,0
+WTRG.US,D,20150226,000000,22.1469,22.1803,21.7954,21.9221,612036.02208578,0
+WTRG.US,D,20150227,000000,21.8965,22.0978,21.6972,22.0625,730142.8231389,0
+WTRG.US,D,20150302,000000,22.306,22.306,21.8219,22.0114,1281422.6373223,0
+WTRG.US,D,20150303,000000,22.0045,22.0881,21.8131,22.0714,647479.26508182,0
+WTRG.US,D,20150304,000000,21.9555,21.98,21.8475,21.9388,478634.50741519,0
+WTRG.US,D,20150305,000000,22.0202,22.1145,21.9044,22.0881,428420.02149017,0
+WTRG.US,D,20150306,000000,21.8788,21.98,21.2966,21.4076,758087.39944394,0
+WTRG.US,D,20150309,000000,21.3702,21.5303,21.3045,21.4144,635616.64527784,0
+WTRG.US,D,20150310,000000,21.3202,21.5106,21.2131,21.4458,592475.12419987,0
+WTRG.US,D,20150311,000000,21.4782,21.6029,21.3251,21.4695,1029044.5862525,0
+WTRG.US,D,20150312,000000,21.5735,21.8219,21.438,21.7139,616564.96012391,0
+WTRG.US,D,20150313,000000,21.653,21.653,21.2318,21.3615,702727.82807509,0
+WTRG.US,D,20150316,000000,21.4625,21.8965,21.438,21.7542,653354.56158328,0
+WTRG.US,D,20150317,000000,21.7051,22.0202,21.6029,21.9888,953547.68818516,0
+WTRG.US,D,20150318,000000,21.9888,22.5485,21.8376,22.4651,917237.76511931,0
+WTRG.US,D,20150319,000000,22.3552,22.5623,22.1715,22.3227,434892.11531352,0
+WTRG.US,D,20150320,000000,22.3649,22.6644,22.306,22.5397,1581738.9934054,0
+WTRG.US,D,20150323,000000,22.4572,22.5142,22.306,22.3552,600865.93159728,0
+WTRG.US,D,20150324,000000,22.3394,22.633,22.2295,22.2726,961696.11032215,0
+WTRG.US,D,20150325,000000,22.6811,22.6811,22.0801,22.1381,1113173.6585523,0
+WTRG.US,D,20150326,000000,22.1145,22.2726,21.7718,21.7954,649278.82287659,0
+WTRG.US,D,20150327,000000,21.8533,22.0291,21.8298,21.9388,587203.75399852,0
+WTRG.US,D,20150330,000000,22.0202,22.2549,21.9388,22.1067,627471.27841725,0
+WTRG.US,D,20150331,000000,22.0537,22.1961,21.7866,21.9888,1065442.0939082,0
+WTRG.US,D,20150401,000000,21.9555,22.0714,21.7238,22.0714,873018.7499005,0
+WTRG.US,D,20150402,000000,22.1469,22.3472,22.0801,22.2981,750903.42622131,0
+WTRG.US,D,20150406,000000,22.306,22.905,22.2362,22.7999,975480.49897658,0
+WTRG.US,D,20150407,000000,22.8225,22.8735,22.3552,22.3729,491148.9195161,0
+WTRG.US,D,20150408,000000,22.3552,22.4789,22.1803,22.3305,488457.2210149,0
+WTRG.US,D,20150409,000000,22.306,22.412,22.0625,22.1715,456517.36161482,0
+WTRG.US,D,20150410,000000,22.2893,22.6133,22.1961,22.4789,782539.79483314,0
+WTRG.US,D,20150413,000000,22.412,22.5142,22.2038,22.2215,496845.99156137,0
+WTRG.US,D,20150414,000000,22.2893,22.4395,22.2118,22.4033,450465.87750809,0
+WTRG.US,D,20150415,000000,22.4297,22.6036,22.3227,22.3227,629238.24659718,0
+WTRG.US,D,20150416,000000,22.3227,22.3472,22.0045,22.306,580043.20456156,0
+WTRG.US,D,20150417,000000,22.1961,22.4208,22.1292,22.2452,502121.43546458,0
+WTRG.US,D,20150420,000000,22.2805,22.7154,22.2805,22.5799,470528.8591477,0
+WTRG.US,D,20150421,000000,22.6389,22.7813,22.3649,22.3943,400998.91587359,0
+WTRG.US,D,20150422,000000,22.4395,22.4789,22.1961,22.4033,437468.73173728,0
+WTRG.US,D,20150423,000000,22.4208,22.6036,22.2893,22.6036,356154.58741992,0
+WTRG.US,D,20150424,000000,22.6036,22.8873,22.5309,22.8147,565825.98508496,0
+WTRG.US,D,20150427,000000,22.9747,22.9747,22.2981,22.4719,685232.29703007,0
+WTRG.US,D,20150428,000000,22.4651,22.6811,22.3305,22.6036,452624.93949164,0
+WTRG.US,D,20150429,000000,22.4719,22.6036,22.3552,22.5956,423146.61443789,0
+WTRG.US,D,20150430,000000,22.4484,22.5554,22.2295,22.3806,1173327.9770052,0
+WTRG.US,D,20150501,000000,22.3866,22.4651,22.1145,22.2893,623633.85126912,0
+WTRG.US,D,20150504,000000,22.3305,22.689,22.2893,22.4651,600986.10580202,0
+WTRG.US,D,20150505,000000,22.3806,22.5063,21.8965,21.9221,882724.34457185,0
+WTRG.US,D,20150506,000000,22.3806,22.4033,21.7316,21.98,775688.84673722,0
+WTRG.US,D,20150507,000000,22.0045,22.1469,21.8612,22.0114,743010.62887578,0
+WTRG.US,D,20150508,000000,22.2215,22.2638,22.0379,22.1067,794638.68934475,0
+WTRG.US,D,20150511,000000,22.0478,22.2726,21.9633,22.0114,515541.22780292,0
+WTRG.US,D,20150512,000000,21.9388,22.0537,21.7238,22.0379,494943.57279474,0
+WTRG.US,D,20150513,000000,22.0752,22.1764,21.7404,21.757,761693.64401175,0
+WTRG.US,D,20150514,000000,21.8504,22.1518,21.7984,22.1352,556976.88622878,0
+WTRG.US,D,20150515,000000,22.1617,22.2952,22.0664,22.2619,641916.62519778,0
+WTRG.US,D,20150518,000000,22.1862,22.4632,22.1185,22.4552,699369.06089502,0
+WTRG.US,D,20150519,000000,22.3933,22.4699,22.1617,22.4699,551857.26142155,0
+WTRG.US,D,20150520,000000,22.42,22.5711,22.2952,22.4856,590561.50275314,0
+WTRG.US,D,20150521,000000,22.4769,22.4956,22.3031,22.4632,610213.04050532,0
+WTRG.US,D,20150522,000000,22.3933,22.3933,22.1999,22.3031,543045.84430755,0
+WTRG.US,D,20150526,000000,22.2078,22.2619,21.9761,22.1185,485992.63139216,0
+WTRG.US,D,20150527,000000,22.1518,22.3709,22.143,22.3709,457179.33816638,0
+WTRG.US,D,20150528,000000,22.2952,22.4464,22.1617,22.2952,615624.9534207,0
+WTRG.US,D,20150529,000000,22.2519,22.3709,22.0242,22.1018,707747.64718685,0
+WTRG.US,D,20150601,000000,22.143,22.6556,22.0242,22.4375,1058373.202763,0
+WTRG.US,D,20150602,000000,22.42,22.4375,22.1185,22.2873,851183.70795363,0
+WTRG.US,D,20150603,000000,22.2255,22.3365,22.0497,22.1352,956403.35318605,0
+WTRG.US,D,20150604,000000,22.0831,22.2078,21.9084,21.9161,691788.92016691,0
+WTRG.US,D,20150605,000000,21.7807,21.7807,21.5116,21.5833,832076.00939919,0
+WTRG.US,D,20150608,000000,21.7169,21.8072,21.5019,21.5019,779200.37773689,0
+WTRG.US,D,20150609,000000,21.4862,21.6638,21.3438,21.3889,907728.7265625,0
+WTRG.US,D,20150610,000000,21.5019,21.6128,21.3251,21.3525,805233.36944612,0
+WTRG.US,D,20150611,000000,21.4959,21.5382,21.3251,21.5019,627754.40069622,0
+WTRG.US,D,20150612,000000,21.4468,21.5116,21.3113,21.3251,408951.8003215,0
+WTRG.US,D,20150615,000000,21.2779,21.2779,20.9087,20.9922,871852.65274429,0
+WTRG.US,D,20150616,000000,20.9177,21.0541,20.789,20.8419,1237692.4663262,0
+WTRG.US,D,20150617,000000,20.8695,21.2122,20.8419,21.0541,1005230.7436292,0
+WTRG.US,D,20150618,000000,21.0776,21.3251,21.0776,21.2534,1081924.2916166,0
+WTRG.US,D,20150619,000000,21.3251,21.3438,21.0452,21.0933,2113113.6818962,0
+WTRG.US,D,20150622,000000,21.2308,21.2612,21.0708,21.2308,686904.55164186,0
+WTRG.US,D,20150623,000000,21.2122,21.2612,21.0708,21.1857,827841.39632012,0
+WTRG.US,D,20150624,000000,21.1346,21.1857,20.894,20.9491,575794.33352601,0
+WTRG.US,D,20150625,000000,20.9736,20.9922,20.7586,20.782,435984.88583632,0
+WTRG.US,D,20150626,000000,20.8234,20.8872,20.6466,20.8047,711915.04418529,0
+WTRG.US,D,20150629,000000,20.6819,20.9334,20.5837,20.5985,895783.61429596,0
+WTRG.US,D,20150630,000000,20.7173,20.7958,20.4885,20.5651,1515640.1255193,0
+WTRG.US,D,20150701,000000,20.5985,21.0776,20.5749,20.9177,1462292.9628672,0
+WTRG.US,D,20150702,000000,21.009,21.2122,20.901,21.0452,710842.64217177,0
+WTRG.US,D,20150706,000000,20.9736,21.2122,20.9578,21.1581,872565.55056905,0
+WTRG.US,D,20150707,000000,21.2219,21.5657,21.1424,21.5313,898882.68298272,0
+WTRG.US,D,20150708,000000,21.5382,21.6049,21.3113,21.4704,806947.37950193,0
+WTRG.US,D,20150709,000000,21.547,21.5971,21.0776,21.11,591395.59320809,0
+WTRG.US,D,20150710,000000,21.1424,21.3702,21.0845,21.3339,599253.76408787,0
+WTRG.US,D,20150713,000000,21.4144,21.5215,21.3045,21.4468,462063.70669144,0
+WTRG.US,D,20150714,000000,21.4704,21.5657,21.4076,21.547,498925.61635874,0
+WTRG.US,D,20150715,000000,21.5568,21.5833,21.3702,21.4792,386179.8069478,0
+WTRG.US,D,20150716,000000,21.5382,21.757,21.5382,21.6805,540784.93977761,0
+WTRG.US,D,20150717,000000,21.6471,21.6727,21.4213,21.4292,444317.64298228,0
+WTRG.US,D,20150720,000000,21.4468,21.4468,21.2534,21.3615,379536.61764652,0
+WTRG.US,D,20150721,000000,21.4959,21.5215,21.0933,21.1169,488146.6012484,0
+WTRG.US,D,20150722,000000,21.1169,21.3202,21.1169,21.2024,831717.52363588,0
+WTRG.US,D,20150723,000000,21.1504,21.1768,20.7094,20.8234,874948.66615467,0
+WTRG.US,D,20150724,000000,20.8144,20.9736,20.7586,20.9087,613781.60333097,0
+WTRG.US,D,20150727,000000,20.8783,21.3113,20.8783,21.2956,794439.07795382,0
+WTRG.US,D,20150728,000000,21.2691,21.3251,21.0619,21.3251,786942.44811375,0
+WTRG.US,D,20150729,000000,21.2534,21.4292,21.1169,21.3702,556382.12575785,0
+WTRG.US,D,20150730,000000,21.3113,21.4468,21.2122,21.2219,803374.74297442,0
+WTRG.US,D,20150731,000000,21.439,21.5971,21.3339,21.3615,1372978.0681051,0
+WTRG.US,D,20150803,000000,21.3702,21.655,21.3702,21.6128,825809.63751956,0
+WTRG.US,D,20150804,000000,21.547,21.6373,21.1424,21.1935,762764.00917435,0
+WTRG.US,D,20150805,000000,21.3978,21.6992,21.1424,21.5657,1067754.9381369,0
+WTRG.US,D,20150806,000000,21.4959,21.547,21.1935,21.5019,789426.38782031,0
+WTRG.US,D,20150807,000000,21.4292,21.6992,21.2779,21.6128,584849.15432589,0
+WTRG.US,D,20150810,000000,21.6638,21.8239,21.6638,21.7346,815403.36612902,0
+WTRG.US,D,20150811,000000,21.6894,21.9594,21.6304,21.9161,796762.10643707,0
+WTRG.US,D,20150812,000000,21.9064,22.3119,21.872,22.2962,872764.14353452,0
+WTRG.US,D,20150813,000000,22.1941,22.4033,22.0654,22.2529,843076.0228352,0
+WTRG.US,D,20150814,000000,22.1941,22.3806,22.0831,22.3729,515449.56951117,0
+WTRG.US,D,20150817,000000,22.3806,22.626,22.2962,22.5063,755669.65739256,0
+WTRG.US,D,20150818,000000,22.525,22.8284,22.4651,22.6771,963010.89759609,0
+WTRG.US,D,20150819,000000,22.4985,22.8785,22.3542,22.7684,1018720.8073245,0
+WTRG.US,D,20150820,000000,22.6064,22.9118,22.5063,22.525,842720.59234829,0
+WTRG.US,D,20150821,000000,22.2962,22.6163,22.2333,22.3217,1034805.8191021,0
+WTRG.US,D,20150824,000000,21.4331,21.9064,21.1955,21.2976,2087245.6751121,0
+WTRG.US,D,20150825,000000,21.5263,21.5932,21.002,21.0187,1369763.9173409,0
+WTRG.US,D,20150826,000000,21.4989,21.4989,20.7949,21.2721,1172951.1595837,0
+WTRG.US,D,20150827,000000,21.3742,21.6433,21.1601,21.6343,903277.18885962,0
+WTRG.US,D,20150828,000000,21.4508,21.7129,21.4508,21.6767,732607.41276163,0
+WTRG.US,D,20150831,000000,21.6099,21.6343,21.1866,21.4409,1041783.0519555,0
+WTRG.US,D,20150901,000000,21.1866,21.3643,20.9244,20.9736,1559004.6817739,0
+WTRG.US,D,20150902,000000,21.1699,21.1699,20.8312,21.0187,727874.7896307,0
+WTRG.US,D,20150903,000000,21.0933,21.2976,21.0099,21.1955,605458.01201419,0
+WTRG.US,D,20150904,000000,20.9823,21.0364,20.732,20.8037,535439.22451738,0
+WTRG.US,D,20150908,000000,21.0099,21.2042,20.9334,21.1444,745853.05434563,0
+WTRG.US,D,20150909,000000,21.2799,21.2888,20.901,20.9334,982167.4805728,0
+WTRG.US,D,20150910,000000,20.9177,21.1788,20.841,20.8783,835773.91225875,0
+WTRG.US,D,20150911,000000,20.8224,21.1512,20.6712,21.1512,829474.95076428,0
+WTRG.US,D,20150914,000000,21.1788,21.4409,21.1365,21.3142,809130.88369662,0
+WTRG.US,D,20150915,000000,21.3281,21.4989,21.2721,21.4508,651465.38234768,0
+WTRG.US,D,20150916,000000,21.4655,21.763,21.4576,21.6952,759575.31904676,0
+WTRG.US,D,20150917,000000,21.651,21.9928,21.6266,21.7718,951127.90928284,0
+WTRG.US,D,20150918,000000,21.5794,22.1941,21.5705,21.9643,2197818.164583,0
+WTRG.US,D,20150921,000000,21.983,22.2078,21.9741,22.0654,1277035.2604237,0
+WTRG.US,D,20150922,000000,21.8543,22.0575,21.7718,21.9241,763357.75121983,0
+WTRG.US,D,20150923,000000,21.9241,22.1352,21.872,21.983,1157338.6972214,0
+WTRG.US,D,20150924,000000,21.8298,22.2795,21.8131,22.1999,1112283.5546967,0
+WTRG.US,D,20150925,000000,22.2078,22.5318,22.1941,22.2873,830894.63586102,0
+WTRG.US,D,20150928,000000,22.2873,22.3542,22.0418,22.1352,868731.17869732,0
+WTRG.US,D,20150929,000000,22.0919,22.1941,21.9643,22.0831,706231.21167105,0
+WTRG.US,D,20150930,000000,22.1018,22.4033,21.9741,22.3806,1074068.1575879,0
+WTRG.US,D,20151001,000000,22.3285,22.5063,22.1518,22.3943,1085661.9130693,0
+WTRG.US,D,20151002,000000,22.4651,22.5819,22.1764,22.5741,874423.15861527,0
+WTRG.US,D,20151005,000000,22.6585,22.903,22.5741,22.8618,830753.07472152,0
+WTRG.US,D,20151006,000000,22.8618,22.9551,22.6585,22.684,618704.67202365,0
+WTRG.US,D,20151007,000000,22.7341,22.8117,22.5495,22.5741,1043198.6633502,0
+WTRG.US,D,20151008,000000,22.5642,22.9118,22.5063,22.8932,1515122.7653836,0
+WTRG.US,D,20151009,000000,22.9118,22.9982,22.796,22.9374,881753.78510472,0
+WTRG.US,D,20151012,000000,22.9374,23.2232,22.9374,23.1161,457074.44034359,0
+WTRG.US,D,20151013,000000,23.0808,23.4116,23.0061,23.2761,725034.40101178,0
+WTRG.US,D,20151014,000000,23.2683,23.3753,23.0985,23.1327,521247.46567738,0
+WTRG.US,D,20151015,000000,23.1524,23.6237,23.0454,23.607,873353.81187814,0
+WTRG.US,D,20151016,000000,23.6306,23.8271,23.5452,23.8171,1026645.1758595,0
+WTRG.US,D,20151019,000000,23.7494,24.2296,23.7494,24.1893,1170389.8195418,0
+WTRG.US,D,20151020,000000,24.1216,24.3267,24.1039,24.1962,603724.65187455,0
+WTRG.US,D,20151021,000000,24.2472,24.3415,23.876,23.8997,684583.56000954,0
+WTRG.US,D,20151022,000000,24.0066,24.3003,23.8997,24.2217,878203.55393741,0
+WTRG.US,D,20151023,000000,24.205,24.2217,23.987,24.1117,984769.55763317,0
+WTRG.US,D,20151026,000000,24.1481,24.2639,23.9428,24.1117,878203.55393741,0
+WTRG.US,D,20151027,000000,24.0351,24.3081,24.0066,24.1481,803219.94230391,0
+WTRG.US,D,20151028,000000,24.1392,24.3081,23.8829,24.1755,975545.67820626,0
+WTRG.US,D,20151029,000000,24.0351,24.1216,23.7582,23.9341,795174.38113878,0
+WTRG.US,D,20151030,000000,23.9164,24.2639,23.9164,24.1825,1476922.6446568,0
+WTRG.US,D,20151102,000000,24.205,24.3081,23.9508,24.1481,964031.35991096,0
+WTRG.US,D,20151103,000000,24.1216,24.3081,23.9782,24.2383,982404.77370591,0
+WTRG.US,D,20151104,000000,24.1893,24.8649,24.0224,24.8649,1139692.4392077,0
+WTRG.US,D,20151105,000000,24.856,24.9071,24.7647,24.7814,798839.69438351,0
+WTRG.US,D,20151106,000000,24.424,24.5594,23.7071,23.9164,1204769.8263535,0
+WTRG.US,D,20151109,000000,23.9508,24.1962,23.7238,24.1039,843275.63422613,0
+WTRG.US,D,20151110,000000,24.1549,24.5193,24.1196,24.5193,629653.76418647,0
+WTRG.US,D,20151111,000000,24.5193,24.7392,24.5193,24.5781,839809.93237234,0
+WTRG.US,D,20151112,000000,24.4799,24.8021,24.2207,24.2207,584637.3218294,0
+WTRG.US,D,20151113,000000,24.204,24.4966,24.0204,24.1098,735438.63555138,0
+WTRG.US,D,20151116,000000,24.1098,24.5193,23.9851,24.5193,582520.01528987,0
+WTRG.US,D,20151117,000000,24.4799,24.5517,24.1648,24.1815,477554.97642342,0
+WTRG.US,D,20151118,000000,24.1648,24.5684,24.0331,24.5517,654219.20480216,0
+WTRG.US,D,20151119,000000,24.5684,24.7215,24.5123,24.6969,488373.71012686,0
+WTRG.US,D,20151120,000000,24.6891,24.9866,24.5781,24.9296,790328.71278136,0
+WTRG.US,D,20151123,000000,24.8864,25.1232,24.8864,25.0122,669730.84304344,0
+WTRG.US,D,20151124,000000,24.8864,24.9111,24.4337,24.7058,756742.05940608,0
+WTRG.US,D,20151125,000000,24.7667,24.7755,24.528,24.6046,683840.10942086,0
+WTRG.US,D,20151127,000000,24.586,24.9955,24.586,24.9601,369891.11007754,0
+WTRG.US,D,20151130,000000,25.0219,25.2664,24.8766,24.9669,921145.46362444,0
+WTRG.US,D,20151201,000000,25.0033,25.3459,24.9768,25.2497,832877.5102393,0
+WTRG.US,D,20151202,000000,25.1752,25.1752,24.6891,24.8688,918745.03480594,0
+WTRG.US,D,20151203,000000,24.8412,24.9601,24.7588,24.8766,847756.70626747,0
+WTRG.US,D,20151204,000000,24.9669,25.1653,24.8599,25.1398,613434.32024777,0
+WTRG.US,D,20151207,000000,25.1309,25.2183,24.9955,25.2115,520460.22279376,0
+WTRG.US,D,20151208,000000,25.1232,25.4668,25.0985,25.4374,688915.94193314,0
+WTRG.US,D,20151209,000000,25.3284,25.5738,25.184,25.1928,740254.76957036,0
+WTRG.US,D,20151210,000000,25.2183,25.2183,24.7667,24.8168,622365.91156652,0
+WTRG.US,D,20151211,000000,24.749,24.9601,24.586,24.6811,680073.97205521,0
+WTRG.US,D,20151214,000000,24.6587,24.8412,24.528,24.7313,837037.7782595,0
+WTRG.US,D,20151215,000000,24.8688,25.0485,24.7931,24.9955,686892.33053629,0
+WTRG.US,D,20151216,000000,25.0985,25.6935,25.0985,25.6091,815953.31587955,0
+WTRG.US,D,20151217,000000,25.6681,25.7604,25.4569,25.5993,722036.15644593,0
+WTRG.US,D,20151218,000000,25.5414,26.4497,25.1565,25.9577,3229479.0858525,0
+WTRG.US,D,20151221,000000,25.4374,25.7112,24.5948,24.8412,2315032.8249298,0
+WTRG.US,D,20151222,000000,24.8688,25.0308,24.6811,24.9955,969738.61621088,0
+WTRG.US,D,20151223,000000,24.9768,25.0907,24.9111,25.0122,830053.4164278,0
+WTRG.US,D,20151224,000000,25.0573,25.4284,24.8864,25.3783,681857.23504257,0
+WTRG.US,D,20151228,000000,25.285,25.8899,25.2419,25.8045,914490.05321759,0
+WTRG.US,D,20151229,000000,25.9066,26.053,25.7947,25.8291,791795.24544943,0
+WTRG.US,D,20151230,000000,25.8134,25.8821,25.614,25.7545,789134.09971216,0
+WTRG.US,D,20151231,000000,25.7466,25.7652,25.2017,25.3558,1470184.7417873,0
+WTRG.US,D,20160104,000000,25.3459,25.4756,24.8688,25.073,1440809.2777054,0
+WTRG.US,D,20160105,000000,25.0985,25.29,24.8021,25.2272,1040179.0318498,0
+WTRG.US,D,20160106,000000,25.0652,25.2703,24.9866,25.2497,692487.56003517,0
+WTRG.US,D,20160107,000000,24.6497,24.9385,24.537,24.7215,851338.50862415,0
+WTRG.US,D,20160108,000000,24.7755,25.0907,24.7588,24.8688,781775.97573519,0
+WTRG.US,D,20160111,000000,25.0219,25.1928,24.9111,25.0485,745300.04931871,0
+WTRG.US,D,20160112,000000,25.0985,25.0985,24.6724,24.9473,717010.22678139,0
+WTRG.US,D,20160113,000000,24.9768,25.0985,24.6891,24.7058,678386.44106146,0
+WTRG.US,D,20160114,000000,24.6734,25.3873,24.6734,25.1142,1112863.0387857,0
+WTRG.US,D,20160115,000000,24.8335,25.0308,24.1196,24.6664,1662231.2683734,0
+WTRG.US,D,20160119,000000,24.7588,25.0573,24.7058,24.9385,848039.82854644,0
+WTRG.US,D,20160120,000000,24.8688,25.0485,24.204,24.6664,1181611.8497289,0
+WTRG.US,D,20160121,000000,24.7392,24.8599,24.424,24.6312,992785.58445984,0
+WTRG.US,D,20160122,000000,24.8108,25.4374,24.6811,25.3459,905431.15871585,0
+WTRG.US,D,20160125,000000,25.3558,25.405,25.0485,25.1653,1163224.1779776,0
+WTRG.US,D,20160126,000000,25.2272,25.5611,25.2183,25.4893,847235.27242993,0
+WTRG.US,D,20160127,000000,25.4972,25.8821,25.3873,25.6091,803731.19188681,0
+WTRG.US,D,20160128,000000,25.6867,26.1688,25.505,26.0069,966134.408494,0
+WTRG.US,D,20160129,000000,26.1777,26.8248,26.1521,26.8248,2882637.9993003,0
+WTRG.US,D,20160201,000000,26.7845,27.2106,26.7138,27.1153,1212957.9670836,0
+WTRG.US,D,20160202,000000,27.1076,27.2126,26.8592,26.9946,1098496.1107659,0
+WTRG.US,D,20160203,000000,27.1233,27.5101,27.0722,27.3687,973231.81555219,0
+WTRG.US,D,20160204,000000,27.3501,27.3874,26.7983,27.0123,1609840.4072319,0
+WTRG.US,D,20160205,000000,26.8415,27.0025,26.6215,26.8502,1061008.8878637,0
+WTRG.US,D,20160208,000000,26.8502,27.0987,26.7059,27.0987,989990.00656133,0
+WTRG.US,D,20160209,000000,27.081,27.4149,26.9377,27.242,775406.74288371,0
+WTRG.US,D,20160210,000000,27.5768,27.6005,27.2156,27.4041,1069983.2530519,0
+WTRG.US,D,20160211,000000,27.2843,27.3942,26.8335,26.9672,1320829.5922241,0
+WTRG.US,D,20160212,000000,27.1547,27.188,26.7098,27.0083,1002705.0484786,0
+WTRG.US,D,20160216,000000,27.1124,27.1547,26.5311,26.8639,1286207.200152,0
+WTRG.US,D,20160217,000000,26.9749,26.9906,26.4683,26.5754,1141335.159481,0
+WTRG.US,D,20160218,000000,26.6568,26.8463,26.5037,26.7874,1200044.3322008,0
+WTRG.US,D,20160219,000000,26.7806,26.8198,26.6304,26.7188,790175.94896176,0
+WTRG.US,D,20160222,000000,26.81,26.9505,26.7806,26.8974,480260.93288111,0
+WTRG.US,D,20160223,000000,26.7874,27.0437,26.485,27.0358,999992.98146815,0
+WTRG.US,D,20160224,000000,26.5921,26.8729,26.377,26.7943,1236666.9118841,0
+WTRG.US,D,20160225,000000,26.8297,27.1056,26.7462,27.0869,729106.0660166,0
+WTRG.US,D,20160226,000000,27.0437,27.0516,26.2229,26.2229,1311163.7161458,0
+WTRG.US,D,20160229,000000,26.153,26.4683,26.1463,26.153,954921.54413602,0
+WTRG.US,D,20160301,000000,26.1787,26.4526,26.053,26.2229,982624.75360611,0
+WTRG.US,D,20160302,000000,26.2052,26.7766,26.0952,26.7717,1140554.0271502,0
+WTRG.US,D,20160303,000000,26.7011,26.9298,26.3672,26.9073,835767.80170597,0
+WTRG.US,D,20160304,000000,26.7275,27.026,26.5135,26.9996,1058454.6768001,0
+WTRG.US,D,20160307,000000,26.9258,27.0692,26.7717,26.8896,787775.52014325,0
+WTRG.US,D,20160308,000000,26.9749,27.1792,26.7806,27.1291,842783.73472705,0
+WTRG.US,D,20160309,000000,27.139,27.3,26.9859,27.1704,789134.09971216,0
+WTRG.US,D,20160310,000000,27.0358,27.2499,26.8816,27.1056,873122.62929782,0
+WTRG.US,D,20160311,000000,27.2597,27.3412,27.0957,27.139,679777.61024521,0
+WTRG.US,D,20160314,000000,27.1459,27.188,26.8974,26.9829,935440.08343631,0
+WTRG.US,D,20160315,000000,26.9829,27.3245,26.9258,27.1056,580611.48597043,0
+WTRG.US,D,20160316,000000,26.9829,27.0987,26.6941,27.0781,782988.92046273,0
+WTRG.US,D,20160317,000000,26.9829,27.5032,26.9672,27.4875,761902.42123186,0
+WTRG.US,D,20160318,000000,27.465,27.4708,26.8816,26.9505,1980100.1873274,0
+WTRG.US,D,20160321,000000,26.9582,27.1056,26.7098,26.917,926681.62444643,0
+WTRG.US,D,20160322,000000,26.8639,27.0182,26.7806,26.9505,887090.33453576,0
+WTRG.US,D,20160323,000000,26.8816,27.0083,26.7717,26.8463,763093.97902467,0
+WTRG.US,D,20160324,000000,26.8375,26.9906,26.7374,26.9073,880128.37806426,0
+WTRG.US,D,20160328,000000,26.8729,27.1459,26.8729,27.026,604494.5815253,0
+WTRG.US,D,20160329,000000,27.0516,27.6928,26.9877,27.6584,913357.56410171,0
+WTRG.US,D,20160330,000000,27.7282,27.7556,27.3334,27.3334,900858.42838277,0
+WTRG.US,D,20160331,000000,27.3765,27.4473,27.2057,27.2234,1067974.9180371,0
+WTRG.US,D,20160401,000000,27.1291,27.3864,27.0781,27.3167,774070.56867502,0
+WTRG.US,D,20160404,000000,27.3245,27.4315,27.1291,27.2676,729093.84491104,0
+WTRG.US,D,20160405,000000,27.2156,27.3245,26.8198,26.8542,682825.75765878,0
+WTRG.US,D,20160406,000000,26.8297,26.9829,26.6941,26.8375,566958.47420086,0
+WTRG.US,D,20160407,000000,26.7806,27.0869,26.7275,26.917,795884.22368715,0
+WTRG.US,D,20160408,000000,27.026,27.1547,26.9672,27.0516,806872.0160176,0
+WTRG.US,D,20160411,000000,27.1547,27.2234,26.921,26.9258,625309.16115729,0
+WTRG.US,D,20160412,000000,26.8974,27.0781,26.8198,26.9672,747173.95217236,0
+WTRG.US,D,20160413,000000,26.9906,27.0083,26.5577,26.81,871364.82694706,0
+WTRG.US,D,20160414,000000,26.6667,26.81,26.5921,26.7011,894916.93422614,0
+WTRG.US,D,20160415,000000,26.8021,27.3334,26.7011,27.3088,1069947.6081607,0
+WTRG.US,D,20160418,000000,27.2921,27.5582,27.2156,27.5396,1115896.9282427,0
+WTRG.US,D,20160419,000000,27.5925,27.6858,27.4041,27.5848,742150.05935874,0
+WTRG.US,D,20160420,000000,27.6005,27.6858,26.9544,26.9829,741772.22351162,0
+WTRG.US,D,20160421,000000,26.8896,26.8896,25.9293,26.0431,1199708.2517977,0
+WTRG.US,D,20160422,000000,26.0156,26.4281,26.0156,26.377,1005720.6062774,0
+WTRG.US,D,20160425,000000,26.4201,26.647,26.3328,26.647,861396.47850603,0
+WTRG.US,D,20160426,000000,26.7188,26.9996,26.6165,26.9415,959865.99976344,0
+WTRG.US,D,20160427,000000,27.0358,27.139,26.7374,27.0869,781165.93888229,0
+WTRG.US,D,20160428,000000,26.8729,27.1056,26.7943,26.9505,723133.00067059,0
+WTRG.US,D,20160429,000000,26.8729,27.1124,26.7531,27.0869,1598138.6986512,0
+WTRG.US,D,20160502,000000,27.1459,27.6761,27.1056,27.6584,1203223.8564993,0
+WTRG.US,D,20160503,000000,27.5848,27.7939,27.4708,27.6249,850218.24061382,0
+WTRG.US,D,20160504,000000,27.1547,28.1474,27.0781,27.9097,1140119.1594771,0
+WTRG.US,D,20160505,000000,27.9245,28.1199,27.6673,27.7282,1047353.8392432,0
+WTRG.US,D,20160506,000000,27.6858,27.8165,27.3088,27.7939,907589.20227394,0
+WTRG.US,D,20160509,000000,27.8312,28.1032,27.7644,28.0639,745396.79973779,0
+WTRG.US,D,20160510,000000,28.1287,28.173,28.001,28.1376,728903.39934928,0
+WTRG.US,D,20160511,000000,28.1887,28.2485,27.8362,28.062,544782.25972356,0
+WTRG.US,D,20160512,000000,28.062,28.2573,27.9834,28.2485,832381.53703836,0
+WTRG.US,D,20160513,000000,28.2171,28.2397,27.9215,28.111,734532.23688847,0
+WTRG.US,D,20160516,000000,28.0344,28.2397,27.9215,28.2073,510544.83247683,0
+WTRG.US,D,20160517,000000,28.1454,28.2171,27.1989,27.3795,880666.10670923,0
+WTRG.US,D,20160518,000000,27.131,27.4424,26.7364,26.8729,874789.7917823,0
+WTRG.US,D,20160519,000000,26.7265,27.0791,26.5214,27.0791,644212.15619349,0
+WTRG.US,D,20160520,000000,27.1714,27.2077,26.8974,27.1812,858003.08486017,0
+WTRG.US,D,20160523,000000,27.1812,27.3117,27.0093,27.027,530121.00674469,0
+WTRG.US,D,20160524,000000,27.0624,27.3795,26.9839,27.3795,735754.3474452,0
+WTRG.US,D,20160525,000000,27.3274,27.4424,27.0967,27.3117,1372726.5170156,0
+WTRG.US,D,20160526,000000,27.4158,27.7821,27.3795,27.7516,919121.8522276,0
+WTRG.US,D,20160527,000000,27.5888,27.8175,27.5888,27.7998,634966.88983184,0
+WTRG.US,D,20160531,000000,27.7419,27.9451,27.6623,27.791,898838.89068778,0
+WTRG.US,D,20160601,000000,27.7753,28.2485,27.7516,28.2485,786581.92549952,0
+WTRG.US,D,20160602,000000,28.1887,28.3879,27.9147,28.3782,990798.6363797,0
+WTRG.US,D,20160603,000000,28.6796,28.8416,28.5401,28.6962,802799.3325873,0
+WTRG.US,D,20160606,000000,28.6962,28.7552,28.3134,28.491,670081.18140304,0
+WTRG.US,D,20160607,000000,28.4812,28.6708,28.4106,28.5666,599977.86459272,0
+WTRG.US,D,20160608,000000,28.6089,28.87,28.5097,28.8681,540711.6131442,0
+WTRG.US,D,20160609,000000,28.8681,29.1342,28.8092,29.1263,423888.02817564,0
+WTRG.US,D,20160610,000000,29.032,29.2814,28.9712,29.0831,499679.25120206,0
+WTRG.US,D,20160613,000000,29.1617,29.4258,29.1617,29.2138,796784.51179727,0
+WTRG.US,D,20160614,000000,29.1853,29.3924,29.0831,29.3856,489835.15066761,0
+WTRG.US,D,20160615,000000,29.3856,29.5162,29.0831,29.2814,553996.9733213,0
+WTRG.US,D,20160616,000000,29.2628,29.4965,29.2138,29.4631,664432.99378003,0
+WTRG.US,D,20160617,000000,29.3424,29.4631,28.9928,29.1018,1398330.7516044,0
+WTRG.US,D,20160620,000000,29.0654,29.1018,28.654,28.98,1175423.8966101,0
+WTRG.US,D,20160621,000000,28.9634,29.1146,28.7739,28.9634,952508.89421195,0
+WTRG.US,D,20160622,000000,28.98,29.042,28.8013,28.8092,1689013.8212241,0
+WTRG.US,D,20160623,000000,28.8583,29.0929,28.7562,29.0929,990887.23939506,0
+WTRG.US,D,20160624,000000,28.5755,29.4779,28.5097,29.3148,1372272.2992586,0
+WTRG.US,D,20160627,000000,29.2717,29.8067,29.143,29.7115,1028085.2294656,0
+WTRG.US,D,20160628,000000,29.7371,29.8441,29.3699,29.8392,1073749.3904176,0
+WTRG.US,D,20160629,000000,30.0297,30.2094,29.8579,29.9187,915779.37985495,0
+WTRG.US,D,20160630,000000,30.0474,30.6757,29.9599,30.6757,1248183.2670303,0
+WTRG.US,D,20160701,000000,30.7259,30.8221,30.0385,30.3557,920022.14033773,0
+WTRG.US,D,20160705,000000,30.3233,30.718,30.2281,30.6386,1307349.7127834,0
+WTRG.US,D,20160706,000000,30.6386,30.7847,30.2477,30.4676,1147070.931694,0
+WTRG.US,D,20160707,000000,30.3321,30.3901,29.5201,29.5888,1058633.9196819,0
+WTRG.US,D,20160708,000000,29.524,29.789,29.1853,29.7714,894546.22735727,0
+WTRG.US,D,20160711,000000,29.7449,29.7449,29.36,29.5976,606922.50783132,0
+WTRG.US,D,20160712,000000,29.4709,29.5888,29.0831,29.1263,670562.89664748,0
+WTRG.US,D,20160713,000000,29.4346,29.4631,29.2402,29.3325,1261245.5920308,0
+WTRG.US,D,20160714,000000,29.255,29.3148,29.1263,29.2452,780249.35596475,0
+WTRG.US,D,20160715,000000,29.3148,29.4533,29.2186,29.2717,589814.99688807,0
+WTRG.US,D,20160718,000000,29.2717,29.4169,29.255,29.2894,490317.88433753,0
+WTRG.US,D,20160719,000000,29.3325,29.4867,29.2138,29.4867,505336.60465424,0
+WTRG.US,D,20160720,000000,29.5063,29.5398,29.4169,29.4965,458183.50567382,0
+WTRG.US,D,20160721,000000,29.4071,29.4071,29.143,29.3238,651201.61015251,0
+WTRG.US,D,20160722,000000,29.3522,29.7803,29.3522,29.7282,591291.71381077,0
+WTRG.US,D,20160725,000000,29.7529,29.8067,29.4965,29.6772,510723.05693302,0
+WTRG.US,D,20160726,000000,29.6252,29.789,29.5162,29.686,734697.22181363,0
+WTRG.US,D,20160727,000000,29.6683,29.7371,29.2452,29.4258,1435116.279362,0
+WTRG.US,D,20160728,000000,29.3522,29.6772,29.3325,29.579,552729.03361869,0
+WTRG.US,D,20160729,000000,29.5063,29.9875,29.5063,29.797,1432929.7198909,0
+WTRG.US,D,20160801,000000,29.7282,29.9688,29.6516,29.9257,606017.12759388,0
+WTRG.US,D,20160802,000000,29.8392,29.8823,29.5309,29.5888,557622.56797292,0
+WTRG.US,D,20160803,000000,29.2991,29.4709,28.818,29.0929,808976.08302609,0
+WTRG.US,D,20160804,000000,29.1617,29.3081,28.9123,29.0046,607524.39728052,0
+WTRG.US,D,20160805,000000,28.98,28.98,28.4585,28.491,848613.20208265,0
+WTRG.US,D,20160808,000000,28.4625,28.6089,28.0717,28.1356,1152321.9333861,0
+WTRG.US,D,20160809,000000,28.1621,28.2328,27.9991,28.0924,606680.12257092,0
+WTRG.US,D,20160810,000000,28.111,28.1887,27.898,28.1012,884993.39650551,0
+WTRG.US,D,20160811,000000,28.2171,28.2171,27.9372,28.0717,697435.070939,0
+WTRG.US,D,20160812,000000,28.2573,28.3438,28.0246,28.0246,302027.31086244,0
+WTRG.US,D,20160815,000000,28.0924,28.1267,27.6122,27.6211,545457.47580616,0
+WTRG.US,D,20160816,000000,27.683,27.683,27.0427,27.0506,787819.31243822,0
+WTRG.US,D,20160817,000000,27.0506,27.3707,26.8778,27.2774,1022258.8173863,0
+WTRG.US,D,20160818,000000,27.2941,27.5082,27.2607,27.5072,742540.11631144,0
+WTRG.US,D,20160819,000000,27.3344,27.4257,27.0771,27.2244,689429.22836696,0
+WTRG.US,D,20160822,000000,27.2411,27.4178,27.1792,27.3511,522461.4288304,0
+WTRG.US,D,20160823,000000,27.3511,27.5347,27.3511,27.3795,685080.55163594,0
+WTRG.US,D,20160824,000000,27.3344,27.3972,27.0339,27.2607,530148.50423222,0
+WTRG.US,D,20160825,000000,27.2607,27.407,27.188,27.2057,560902.91639228,0
+WTRG.US,D,20160826,000000,27.2411,27.4158,26.6882,26.7128,597809.63678,0
+WTRG.US,D,20160829,000000,26.8258,27.0682,26.8258,26.8502,736473.35582275,0
+WTRG.US,D,20160830,000000,26.9652,27.0859,26.3957,26.4201,810077.00095261,0
+WTRG.US,D,20160831,000000,26.4761,26.5085,26.1678,26.3131,1224293.0424972,0
+WTRG.US,D,20160901,000000,26.3583,26.4251,26.2121,26.2797,1349441.237208,0
+WTRG.US,D,20160902,000000,26.4595,26.8159,26.4201,26.8071,861565.53713303,0
+WTRG.US,D,20160906,000000,26.8866,27.1124,26.8159,26.922,953761.5575326,0
+WTRG.US,D,20160907,000000,26.9131,27.3431,26.7226,26.9397,914653.00129183,0
+WTRG.US,D,20160908,000000,26.8689,27.0948,26.8159,26.9033,673487.81457991,0
+WTRG.US,D,20160909,000000,26.7049,26.7659,25.8655,25.8655,1096016.2447612,0
+WTRG.US,D,20160912,000000,25.8742,26.1944,25.7456,26.1246,897050.53557309,0
+WTRG.US,D,20160913,000000,25.996,26.1001,25.7181,25.727,1074442.9381586,0
+WTRG.US,D,20160914,000000,25.7535,25.9616,25.5551,25.6759,1059758.261394,0
+WTRG.US,D,20160915,000000,25.6759,25.9371,25.5698,25.8742,547505.52941414,0
+WTRG.US,D,20160916,000000,25.7771,26.0284,25.6661,26.0196,1473597.4855169,0
+WTRG.US,D,20160919,000000,26.1069,26.4134,26.0815,26.3957,488038.64814922,0
+WTRG.US,D,20160920,000000,26.5233,26.6706,26.486,26.542,759748.45137563,0
+WTRG.US,D,20160921,000000,26.542,27.4021,26.542,27.3893,1260471.5886782,0
+WTRG.US,D,20160922,000000,27.4826,27.6397,27.2686,27.407,1205602.8983829,0
+WTRG.US,D,20160923,000000,27.302,27.3707,27.0427,27.2863,1132051.1929518,0
+WTRG.US,D,20160926,000000,27.3108,27.4021,27.0859,27.1792,929335.64120546,0
+WTRG.US,D,20160927,000000,27.2774,27.4335,26.9729,26.9976,641578.50794375,0
+WTRG.US,D,20160928,000000,27.0063,27.139,26.8602,27.0948,704086.40764399,0
+WTRG.US,D,20160929,000000,27.0339,27.0427,26.6018,26.7315,634342.59502245,0
+WTRG.US,D,20160930,000000,26.7992,26.922,26.322,26.377,1330010.6977816,0
+WTRG.US,D,20161003,000000,26.3583,26.4201,25.942,26.159,937501.37657532,0
+WTRG.US,D,20161004,000000,26.0912,26.1246,25.5954,25.727,1364005.7397677,0
+WTRG.US,D,20161005,000000,25.8566,25.9273,25.4314,25.4402,1261311.789686,0
+WTRG.US,D,20161006,000000,25.295,25.4137,25.0259,25.407,1472521.0098015,0
+WTRG.US,D,20161007,000000,25.5551,25.7594,25.1722,25.1909,822635.20534846,0
+WTRG.US,D,20161010,000000,25.1909,25.5414,25.1909,25.4688,620960.48442627,0
+WTRG.US,D,20161011,000000,25.3636,25.3725,25.1123,25.2763,994272.4856372,0
+WTRG.US,D,20161012,000000,25.295,25.5905,25.295,25.5464,694449.04747873,0
+WTRG.US,D,20161013,000000,25.5698,25.9263,25.5464,25.7594,542871.69355322,0
+WTRG.US,D,20161014,000000,25.5551,25.8703,25.4854,25.5797,807675.55370865,0
+WTRG.US,D,20161017,000000,25.5954,25.8536,25.5954,25.6925,732274.38763492,0
+WTRG.US,D,20161018,000000,25.8055,26.0069,25.615,25.8998,713486.47467616,0
+WTRG.US,D,20161019,000000,25.8566,25.8566,25.5197,25.5197,740410.58866634,0
+WTRG.US,D,20161020,000000,25.5551,25.7594,25.4776,25.6229,761323.95556834,0
+WTRG.US,D,20161021,000000,25.4923,25.5698,25.3284,25.5621,704511.09106245,0
+WTRG.US,D,20161024,000000,25.8488,25.8488,25.5865,25.7102,743016.73942856,0
+WTRG.US,D,20161025,000000,25.6848,25.8742,25.6494,25.8742,979803.715071,0
+WTRG.US,D,20161026,000000,25.8566,25.9705,25.7594,25.8389,722353.90519068,0
+WTRG.US,D,20161027,000000,25.7594,25.8919,25.6759,25.8841,862632.84701924,0
+WTRG.US,D,20161028,000000,25.8841,26.0029,25.7181,25.8144,1028678.971511,0
+WTRG.US,D,20161031,000000,25.9185,26.6313,25.7692,26.5675,3393783.7028008,0
+WTRG.US,D,20161101,000000,26.4457,26.4644,25.8841,25.9518,1038369.2898004,0
+WTRG.US,D,20161102,000000,26.4134,26.5057,25.3037,25.7771,1222966.0341177,0
+WTRG.US,D,20161103,000000,25.6494,25.8389,25.4854,25.5797,1034458.5360188,0
+WTRG.US,D,20161104,000000,25.6562,25.8232,25.0956,25.0956,1133268.2113812,0
+WTRG.US,D,20161107,000000,25.285,25.5424,24.9709,25.5197,1003696.9948805,0
+WTRG.US,D,20161108,000000,25.5464,25.9518,25.5464,25.8055,837064.25732157,0
+WTRG.US,D,20161109,000000,25.285,25.5197,25.0533,25.3117,1143416.8211294,0
+WTRG.US,D,20161110,000000,25.1909,25.234,24.255,24.8108,1473204.3732878,0
+WTRG.US,D,20161111,000000,24.7677,25.4137,24.749,25.2007,985872.51241063,0
+WTRG.US,D,20161114,000000,25.1379,25.4628,24.8874,25.2272,1768745.3323705,0
+WTRG.US,D,20161115,000000,25.3578,25.5581,25.2773,25.5501,1071673.8393221,0
+WTRG.US,D,20161116,000000,25.4716,25.6798,25.297,25.671,1136066.8445561,0
+WTRG.US,D,20161117,000000,25.5993,25.8889,25.5826,25.7918,734522.05263384,0
+WTRG.US,D,20161118,000000,25.7741,25.9302,25.6367,25.7417,858975.68117823,0
+WTRG.US,D,20161121,000000,25.8889,25.9931,25.6798,25.9931,740090.80307066,0
+WTRG.US,D,20161122,000000,26.0274,26.8816,25.8802,26.8463,1608547.0068927,0
+WTRG.US,D,20161123,000000,26.7245,26.9435,26.0274,26.0707,813415.39962341,0
+WTRG.US,D,20161125,000000,26.1316,26.6529,26.1316,26.6529,385702.16540521,0
+WTRG.US,D,20161128,000000,26.7943,27.0025,26.7943,26.9936,699911.8816673,0
+WTRG.US,D,20161129,000000,26.9524,27.2577,26.8375,27.2391,994299.98312473,0
+WTRG.US,D,20161130,000000,26.9258,26.9258,25.8889,25.8969,1315970.6843355,0
+WTRG.US,D,20161201,000000,25.9842,26.1668,25.5501,25.8104,1145432.2851225,0
+WTRG.US,D,20161202,000000,26.0461,26.2111,25.7545,25.9056,880032.64607065,0
+WTRG.US,D,20161205,000000,25.7819,25.8889,25.4716,25.8802,669898.88324499,0
+WTRG.US,D,20161206,000000,25.8969,26.0019,25.6268,25.7231,979984.99480358,0
+WTRG.US,D,20161207,000000,25.7319,26.0707,25.7319,26.0088,678341.63034104,0
+WTRG.US,D,20161208,000000,25.9243,26.322,25.5414,26.2887,1139514.2147515,0
+WTRG.US,D,20161209,000000,26.273,26.2964,25.9931,26.2199,841799.93572888,0
+WTRG.US,D,20161212,000000,26.0176,26.4291,25.9842,26.4134,590506.50777808,0
+WTRG.US,D,20161213,000000,26.5067,26.8463,26.5067,26.6627,709744.77952165,0
+WTRG.US,D,20161214,000000,26.8375,26.9849,25.8802,25.9155,776032.05611856,0
+WTRG.US,D,20161215,000000,25.7741,26.1316,25.7064,26.0274,701335.64046589,0
+WTRG.US,D,20161216,000000,26.0559,26.377,25.9931,26.2296,2235573.2333822,0
+WTRG.US,D,20161219,000000,26.3131,26.4536,26.1059,26.3672,620674.30687091,0
+WTRG.US,D,20161220,000000,26.3318,26.5783,26.2964,26.377,639328.8060939,0
+WTRG.US,D,20161221,000000,26.3957,26.5518,26.2887,26.2964,462645.22763134,0
+WTRG.US,D,20161222,000000,26.1668,26.3672,26.1503,26.3044,430861.18732724,0
+WTRG.US,D,20161223,000000,26.4054,26.4054,26.2149,26.322,246249.1666279,0
+WTRG.US,D,20161227,000000,26.1934,26.3495,26.0274,26.265,501541.9513756,0
+WTRG.US,D,20161228,000000,26.273,26.2797,25.8802,25.9302,414050.03819398,0
+WTRG.US,D,20161229,000000,25.9842,26.2061,25.9538,26.1934,433235.13708368,0
+WTRG.US,D,20161230,000000,26.273,26.2759,26.0461,26.1668,1056091.9297238,0
+WTRG.US,D,20170103,000000,26.1316,26.1413,25.8546,26.1149,883517.69800826,0
+WTRG.US,D,20170104,000000,26.1149,26.6991,26.1149,26.5616,944572.30457146,0
+WTRG.US,D,20170105,000000,26.5518,26.6431,26.2887,26.4693,488924.67830286,0
+WTRG.US,D,20170106,000000,26.3318,26.4693,26.2759,26.3957,759167.94886119,0
+WTRG.US,D,20170109,000000,26.4604,26.4604,25.9764,26.1059,853208.33777593,0
+WTRG.US,D,20170110,000000,26.0274,26.0992,25.8271,26.0628,641502.12603394,0
+WTRG.US,D,20170111,000000,26.1316,26.2887,26.0805,26.2553,657708.33044163,0
+WTRG.US,D,20170112,000000,26.2296,26.3181,25.9912,26.2111,400209.63613903,0
+WTRG.US,D,20170113,000000,26.158,26.4211,26.1413,26.377,428014.68815553,0
+WTRG.US,D,20170117,000000,26.4604,26.7502,26.2199,26.5616,691014.91681432,0
+WTRG.US,D,20170118,000000,26.4693,26.5616,26.1747,26.273,716904.31053314,0
+WTRG.US,D,20170119,000000,26.1316,26.265,25.8242,25.9489,955694.52906316,0
+WTRG.US,D,20170120,000000,25.9587,26.0805,25.727,25.8271,919245.08170874,0
+WTRG.US,D,20170123,000000,25.8889,25.9685,25.6268,25.7319,778354.06617634,0
+WTRG.US,D,20170124,000000,25.8192,25.8802,25.619,25.7584,625986.41409081,0
+WTRG.US,D,20170125,000000,25.7652,26.2149,25.7652,26.1835,706399.2518726,0
+WTRG.US,D,20170126,000000,26.1316,26.3672,26.1316,26.2553,577831.18445389,0
+WTRG.US,D,20170127,000000,26.3672,26.4604,26.0805,26.2376,522213.95144266,0
+WTRG.US,D,20170130,000000,26.1668,26.1835,25.8625,26.0176,630312.68546165,0
+WTRG.US,D,20170131,000000,25.9764,26.4968,25.9764,26.487,981103.22596298,0
+WTRG.US,D,20170201,000000,26.2887,26.3406,25.7231,25.8016,817419.84854763,0
+WTRG.US,D,20170202,000000,25.8271,26.0559,25.7819,25.9931,882658.1469167,0
+WTRG.US,D,20170203,000000,26.0707,26.2797,26.0088,26.1747,667565.6705071,0
+WTRG.US,D,20170206,000000,26.1236,26.2376,25.9685,26.0088,474209.44877439,0
+WTRG.US,D,20170207,000000,26.0088,26.1236,25.9587,26.0805,536438.29989751,0
+WTRG.US,D,20170208,000000,26.1236,26.3044,26.0559,26.2296,497176.97983716,0
+WTRG.US,D,20170209,000000,26.2296,26.2887,26.1316,26.2199,366459.01626407,0
+WTRG.US,D,20170210,000000,26.2454,26.4604,26.1316,26.4467,371926.94257996,0
+WTRG.US,D,20170213,000000,26.5085,26.5625,26.3044,26.4064,407643.12360034,0
+WTRG.US,D,20170214,000000,26.322,26.378,26.1236,26.157,393627.5523656,0
+WTRG.US,D,20170215,000000,25.9999,26.2296,25.9126,26.2022,434163.9411068,0
+WTRG.US,D,20170216,000000,26.1924,26.434,26.1924,26.3877,472602.37339229,0
+WTRG.US,D,20170217,000000,26.3505,26.5262,26.2199,26.4987,540068.98667646,0
+WTRG.US,D,20170221,000000,26.4064,26.6765,26.3416,26.6284,571138.09230487,0
+WTRG.US,D,20170222,000000,26.6284,26.8051,26.4388,26.7098,416604.24925754,0
+WTRG.US,D,20170223,000000,26.6215,27.2204,26.5262,26.9397,761660.03597144,0
+WTRG.US,D,20170224,000000,27.0163,27.3314,26.9652,27.2097,553495.90799304,0
+WTRG.US,D,20170227,000000,27.1998,27.5239,27.1066,27.4964,887095.42666308,0
+WTRG.US,D,20170228,000000,27.5239,27.9569,27.5189,27.8224,1014115.4873766,0
+WTRG.US,D,20170301,000000,27.7644,28.1287,27.5611,27.7723,1276866.2017967,0
+WTRG.US,D,20170302,000000,27.7369,28.1827,27.7095,28.062,666762.13281605,0
+WTRG.US,D,20170303,000000,28.062,28.062,27.5357,27.7458,638638.31362935,0
+WTRG.US,D,20170306,000000,27.6132,27.6506,27.4807,27.5416,456325.8976276,0
+WTRG.US,D,20170307,000000,27.4964,27.6132,27.3393,27.3854,345461.12004855,0
+WTRG.US,D,20170308,000000,27.1998,27.2381,26.7845,26.8679,462488.3901099,0
+WTRG.US,D,20170309,000000,26.8238,26.9563,26.6284,26.6941,504845.72358063,0
+WTRG.US,D,20170310,000000,26.9023,27.0516,26.7374,27.0516,563984.67184616,0
+WTRG.US,D,20170313,000000,27.2891,27.4895,27.1998,27.4031,795435.09805755,0
+WTRG.US,D,20170314,000000,27.3471,27.4384,27.2185,27.2548,535950.47410028,0
+WTRG.US,D,20170315,000000,27.3147,27.9441,27.3147,27.7948,656885.44266677,0
+WTRG.US,D,20170316,000000,27.6918,27.7379,27.2381,27.3393,531337.00674864,0
+WTRG.US,D,20170317,000000,27.3756,28.2358,27.3756,28.112,2251561.4947407,0
+WTRG.US,D,20170320,000000,28.1827,28.2525,27.6643,27.8135,554484.79911852,0
+WTRG.US,D,20170321,000000,27.7948,28.0344,27.6054,27.9617,747162.74949226,0
+WTRG.US,D,20170322,000000,27.9716,28.2358,27.8686,28.0157,550077.05371059,0
+WTRG.US,D,20170323,000000,27.9264,28.1483,27.678,27.7556,589457.52955022,0
+WTRG.US,D,20170324,000000,27.8489,27.9991,27.8047,27.9215,499136.43042978,0
+WTRG.US,D,20170327,000000,28.1483,28.2436,27.7095,27.9617,787017.81159809,0
+WTRG.US,D,20170328,000000,27.9441,28.1867,27.7723,28.1563,693588.4779617,0
+WTRG.US,D,20170329,000000,28.0717,28.3311,27.8715,28.2269,1016627.9429961,0
+WTRG.US,D,20170330,000000,28.0856,28.2269,27.8489,28.0521,508572.14235319,0
+WTRG.US,D,20170331,000000,28.0344,28.3231,28.0344,28.1827,700977.15470258,0
+WTRG.US,D,20170403,000000,28.2101,28.2691,27.9814,28.165,743537.15484063,0
+WTRG.US,D,20170404,000000,28.1563,28.4194,28.0973,28.3054,592500.58483648,0
+WTRG.US,D,20170405,000000,28.2525,28.5343,28.1563,28.49,690485.33557308,0
+WTRG.US,D,20170406,000000,28.4194,28.4548,28.1189,28.3673,573891.91475936,0
+WTRG.US,D,20170407,000000,28.3752,28.5411,28.2436,28.3673,554919.66679162,0
+WTRG.US,D,20170410,000000,28.4194,28.5588,28.2436,28.5186,763745.7713216,0
+WTRG.US,D,20170411,000000,28.4989,28.708,28.3752,28.708,812495.76142947,0
+WTRG.US,D,20170412,000000,28.816,28.816,28.5323,28.7512,618268.78592509,0
+WTRG.US,D,20170413,000000,28.76,28.7974,28.5343,28.6668,604877.50949974,0
+WTRG.US,D,20170417,000000,28.6668,28.9006,28.6668,28.875,678847.78779664,0
+WTRG.US,D,20170418,000000,28.9006,28.9643,28.7689,28.8563,751159.05101276,0
+WTRG.US,D,20170419,000000,28.8662,28.8681,28.6383,28.7876,857950.12673605,0
+WTRG.US,D,20170420,000000,28.76,28.8229,28.4753,28.7356,677705.11442609,0
+WTRG.US,D,20170421,000000,28.76,29.1381,28.76,29.1136,823642.4281323,0
+WTRG.US,D,20170424,000000,29.1891,29.2088,28.8916,29.0949,1080919.1056838,0
+WTRG.US,D,20170425,000000,29.0587,29.2186,28.9889,29.0664,912989.91250921,0
+WTRG.US,D,20170426,000000,29.0134,29.3218,28.7876,29.1657,964116.90764994,0
+WTRG.US,D,20170427,000000,29.2088,29.5329,29.1991,29.252,686621.42936287,0
+WTRG.US,D,20170428,000000,29.252,29.252,28.7267,29.0056,2800208.6790999,0
+WTRG.US,D,20170501,000000,29.0233,29.0587,28.7002,28.875,602414.95672793,0
+WTRG.US,D,20170502,000000,28.8829,29.0233,28.8062,28.9467,748877.77797353,0
+WTRG.US,D,20170503,000000,28.928,28.928,28.6206,28.6835,581984.32349584,0
+WTRG.US,D,20170504,000000,28.5588,28.6305,27.6643,27.8135,1364770.5772912,0
+WTRG.US,D,20170505,000000,27.841,28.2004,27.841,28.1906,761433.94551845,0
+WTRG.US,D,20170508,000000,28.2269,28.3144,27.9617,28.0443,626545.52967052,0
+WTRG.US,D,20170509,000000,27.9264,27.952,27.3933,27.4384,830791.77488916,0
+WTRG.US,D,20170510,000000,27.4895,27.7948,27.4659,27.7556,788514.89703008,0
+WTRG.US,D,20170511,000000,27.6397,27.7998,27.4315,27.7644,582112.64510429,0
+WTRG.US,D,20170512,000000,27.7948,27.9903,27.7182,27.841,549627.92808099,0
+WTRG.US,D,20170515,000000,27.9137,28.0963,27.8882,28.0089,752655.11801929,0
+WTRG.US,D,20170516,000000,28.0874,28.0963,27.8233,27.8882,512798.60802853,0
+WTRG.US,D,20170517,000000,27.683,27.9736,27.6054,27.8596,603662.52792126,0
+WTRG.US,D,20170518,000000,27.9539,28.0276,27.5691,27.6456,720629.71088024,0
+WTRG.US,D,20170519,000000,27.7095,27.9372,27.4954,27.9372,559320.28322132,0
+WTRG.US,D,20170522,000000,27.8499,28.2682,27.7772,28.1944,446118.21920253,0
+WTRG.US,D,20170523,000000,28.1944,28.4301,28.168,28.3712,532603.92802577,0
+WTRG.US,D,20170524,000000,28.38,28.6972,28.38,28.6805,657103.38571604,0
+WTRG.US,D,20170525,000000,28.6893,28.9879,28.5548,28.8906,608904.36378415,0
+WTRG.US,D,20170526,000000,28.9879,29.0046,28.6638,28.7326,533682.44059208,0
+WTRG.US,D,20170530,000000,28.6452,28.8553,28.5372,28.7139,519082.29314104,0
+WTRG.US,D,20170531,000000,28.7669,28.9554,28.6893,28.8298,689665.5030746,0
+WTRG.US,D,20170601,000000,28.9879,29.2971,28.7032,29.2971,909016.01634893,0
+WTRG.US,D,20170602,000000,29.3424,29.5102,29.1814,29.2874,632370.92332427,0
+WTRG.US,D,20170605,000000,29.1814,29.3522,29.0547,29.0851,404275.19059108,0
+WTRG.US,D,20170606,000000,29.0046,29.1814,28.8642,28.9172,529391.81411251,0
+WTRG.US,D,20170607,000000,28.873,29.1381,28.821,29.0851,502838.4069912,0
+WTRG.US,D,20170608,000000,28.9554,28.9554,28.6059,28.8298,646960.88652067,0
+WTRG.US,D,20170609,000000,28.821,29.0949,28.6452,29.0949,541182.12570853,0
+WTRG.US,D,20170612,000000,29.0949,29.5102,29.0949,29.3944,688799.84143025,0
+WTRG.US,D,20170613,000000,29.4651,29.686,29.36,29.6506,603953.79760395,0
+WTRG.US,D,20170614,000000,29.8785,30.1534,29.8441,29.9953,617854.28676126,0
+WTRG.US,D,20170615,000000,29.9776,30.2143,29.8038,30.1975,439381.33475856,0
+WTRG.US,D,20170616,000000,30.1063,30.3468,30.0551,30.2928,1473753.304613,0
+WTRG.US,D,20170619,000000,30.3115,30.3292,29.686,29.7636,629620.15614616,0
+WTRG.US,D,20170620,000000,29.7204,29.8441,29.6506,29.791,462780.67821805,0
+WTRG.US,D,20170621,000000,29.7381,29.791,29.4278,29.5201,378593.55566691,0
+WTRG.US,D,20170622,000000,29.4465,29.5957,29.3777,29.4906,415770.15880257,0
+WTRG.US,D,20170623,000000,29.4366,29.633,29.3777,29.5623,965080.33813882,0
+WTRG.US,D,20170626,000000,29.5702,29.906,29.4818,29.7125,634082.89652914,0
+WTRG.US,D,20170627,000000,29.6409,29.7381,29.4906,29.577,869202.70968713,0
+WTRG.US,D,20170628,000000,29.6949,29.8539,29.5426,29.6409,972635.01823032,0
+WTRG.US,D,20170629,000000,29.4465,29.4612,28.9712,29.4091,1321329.6391269,0
+WTRG.US,D,20170630,000000,29.4465,29.6586,29.36,29.3699,864110.58236742,0
+WTRG.US,D,20170703,000000,29.4739,29.5269,29.1381,29.1381,721848.76616056,0
+WTRG.US,D,20170705,000000,29.1744,29.2609,28.8298,28.9879,904048.13693583,0
+WTRG.US,D,20170706,000000,28.8298,28.9663,28.7139,28.7669,488360.47059583,0
+WTRG.US,D,20170707,000000,28.7582,29.0173,28.7051,28.9172,413335.10351829,0
+WTRG.US,D,20170710,000000,28.927,29.0223,28.7768,28.7856,630797.45598248,0
+WTRG.US,D,20170711,000000,28.7856,28.8386,28.4862,28.6089,729437.05429239,0
+WTRG.US,D,20170712,000000,28.8906,29.1303,28.821,28.8475,645320.20309826,0
+WTRG.US,D,20170713,000000,28.8475,28.8553,28.5735,28.6354,710246.86327537,0
+WTRG.US,D,20170714,000000,28.7955,29.0124,28.7326,28.7326,433153.66304657,0
+WTRG.US,D,20170717,000000,28.7768,28.9044,28.6452,28.814,573301.22799028,0
+WTRG.US,D,20170718,000000,28.8642,29.0753,28.7139,28.9879,753637.89859199,0
+WTRG.US,D,20170719,000000,29.032,29.0949,28.8386,29.0851,393083.71316784,0
+WTRG.US,D,20170720,000000,29.1381,29.4651,29.1381,29.3699,339848.57731678,0
+WTRG.US,D,20170721,000000,29.4012,29.7047,29.3581,29.7047,337619.24397622,0
+WTRG.US,D,20170724,000000,29.7047,29.7047,29.2697,29.2874,463016.95292568,0
+WTRG.US,D,20170725,000000,29.3138,29.4562,29.1744,29.4091,979760.94120152,0
+WTRG.US,D,20170726,000000,29.3522,29.5809,29.2971,29.4818,590061.45585034,0
+WTRG.US,D,20170727,000000,29.5005,29.5201,29.2048,29.4012,532160.91294896,0
+WTRG.US,D,20170728,000000,29.36,29.5102,29.253,29.4651,442196.26274089,0
+WTRG.US,D,20170731,000000,29.4562,29.5102,29.2196,29.4366,790027.25884403,0
+WTRG.US,D,20170801,000000,29.4651,29.7292,29.2971,29.686,498186.23947192,0
+WTRG.US,D,20170802,000000,29.6586,29.6949,29.4278,29.6143,474819.48562728,0
+WTRG.US,D,20170803,000000,29.7823,29.8264,29.2255,29.6232,734102.46134269,0
+WTRG.US,D,20170804,000000,29.5102,29.8785,29.4906,29.7292,547101.21450496,0
+WTRG.US,D,20170807,000000,29.7381,30.0287,29.686,29.9581,521994.98996791,0
+WTRG.US,D,20170808,000000,29.9482,30.2545,29.9237,30.1878,486803.29806145,0
+WTRG.US,D,20170809,000000,30.1161,30.2497,30.0375,30.2055,396772.45019824,0
+WTRG.US,D,20170810,000000,30.0915,30.1741,29.8343,29.9295,573030.32681687,0
+WTRG.US,D,20170811,000000,29.7381,29.8539,29.4739,29.633,588559.27829102,0
+WTRG.US,D,20170814,000000,29.792,29.9885,29.6409,29.898,492386.30645478,0
+WTRG.US,D,20170815,000000,29.739,30.0317,29.6409,29.9698,252815.97401939,0
+WTRG.US,D,20170816,000000,29.9973,30.1671,29.9698,30.0051,402720.05490765,0
+WTRG.US,D,20170817,000000,29.9973,30.0641,29.792,29.792,394324.15538293,0
+WTRG.US,D,20170818,000000,29.739,29.9414,29.5702,29.7733,410921.43516876,0
+WTRG.US,D,20170821,000000,29.8097,29.9885,29.7469,29.9501,357106.81522871,0
+WTRG.US,D,20170822,000000,29.9885,30.0003,29.801,29.9314,356794.15861128,0
+WTRG.US,D,20170823,000000,29.9237,30.0317,29.7733,30.0051,446339.2175282,0
+WTRG.US,D,20170824,000000,30.0758,30.1818,29.898,30.1377,320896.69785831,0
+WTRG.US,D,20170825,000000,30.2005,30.3498,30.014,30.1671,391305.54230781,0
+WTRG.US,D,20170828,000000,30.2084,30.3331,29.9973,30.0494,434045.80375298,0
+WTRG.US,D,20170829,000000,30.119,30.2172,29.8726,29.8893,303605.87033154,0
+WTRG.US,D,20170830,000000,29.8451,29.8805,29.6232,29.6586,307914.82846948,0
+WTRG.US,D,20170831,000000,29.6673,29.7646,29.5535,29.633,549441.5562211,0
+WTRG.US,D,20170901,000000,29.7547,29.7733,29.5623,29.7469,484472.1221745,0
+WTRG.US,D,20170905,000000,29.7833,29.8352,29.5259,29.7292,452053.60280636,0
+WTRG.US,D,20170906,000000,29.8097,29.8549,29.6586,29.8264,363839.62597081,0
+WTRG.US,D,20170907,000000,29.8805,30.1004,29.8097,30.0847,514164.31657568,0
+WTRG.US,D,20170908,000000,30.0581,30.3066,29.8726,30.2879,493434.26625717,0
+WTRG.US,D,20170911,000000,30.2879,30.7494,30.2879,30.7141,413707.8472381,0
+WTRG.US,D,20170912,000000,30.7042,30.7219,29.9551,30.0581,355240.0413533,0
+WTRG.US,D,20170913,000000,30.0228,30.1966,29.8893,29.898,481982.07191517,0
+WTRG.US,D,20170914,000000,29.8805,30.1092,29.7135,30.1004,476120.01494473,0
+WTRG.US,D,20170915,000000,30.1004,30.2172,29.9414,30.1731,893051.1787762,0
+WTRG.US,D,20170918,000000,30.1574,30.1731,29.8264,29.9796,442979.43192266,0
+WTRG.US,D,20170919,000000,29.9796,30.0847,29.8648,29.9414,552582.38035188,0
+WTRG.US,D,20170920,000000,30.0051,30.1917,29.7292,29.9237,681907.1378903,0
+WTRG.US,D,20170921,000000,29.908,29.9766,29.6673,29.7135,456314.69494749,0
+WTRG.US,D,20170922,000000,29.8186,29.9885,29.6625,29.9414,671440.77939739,0
+WTRG.US,D,20170925,000000,29.908,30.0758,29.8186,30.0317,484072.89939264,0
+WTRG.US,D,20170926,000000,29.9599,30.1475,29.8648,29.8805,434400.21581443,0
+WTRG.US,D,20170927,000000,29.7646,29.9501,29.1195,29.4455,691430.43440361,0
+WTRG.US,D,20170928,000000,29.3581,29.4995,29.1195,29.4995,416353.71659341,0
+WTRG.US,D,20170929,000000,29.4808,29.5446,29.2952,29.4455,693811.5131383,0
+WTRG.US,D,20171002,000000,29.4356,29.898,29.3856,29.8352,542579.40544507,0
+WTRG.US,D,20171003,000000,29.8097,29.9796,29.6143,29.9599,447969.71669597,0
+WTRG.US,D,20171004,000000,29.9698,30.3596,29.8451,30.3066,447921.85069916,0
+WTRG.US,D,20171005,000000,30.3685,30.448,30.2271,30.4323,319245.83018127,0
+WTRG.US,D,20171006,000000,30.3419,30.5206,30.2359,30.3862,306070.45995428,0
+WTRG.US,D,20171009,000000,30.5019,30.5914,30.3862,30.4225,315576.4432347,0
+WTRG.US,D,20171010,000000,30.5206,30.7141,30.4225,30.6895,295785.38119394,0
+WTRG.US,D,20171011,000000,30.661,30.9174,30.658,30.7847,421803.31125095,0
+WTRG.US,D,20171012,000000,30.7847,31.0508,30.776,30.9635,378889.91747692,0
+WTRG.US,D,20171013,000000,31.0508,31.1864,30.8368,30.881,405600.16211967,0
+WTRG.US,D,20171016,000000,30.881,31.0175,30.6847,30.9635,423123.19065223,0
+WTRG.US,D,20171017,000000,30.9174,31.2836,30.9174,31.2836,297842.6006311,0
+WTRG.US,D,20171018,000000,31.0951,31.4328,31.0675,31.318,515115.52595899,0
+WTRG.US,D,20171019,000000,31.6714,31.9925,31.6714,31.9651,622930.11927354,0
+WTRG.US,D,20171020,000000,32.0828,32.1761,31.7893,31.9571,654509.45605939,0
+WTRG.US,D,20171023,000000,31.9395,31.9828,31.6646,31.8305,449687.80045364,0
+WTRG.US,D,20171024,000000,31.8227,31.8227,31.1501,31.2355,628473.40907376,0
+WTRG.US,D,20171025,000000,31.1677,31.423,30.4666,31.3622,894752.96772645,0
+WTRG.US,D,20171026,000000,31.5046,31.7166,31.3542,31.4712,478211.86084767,0
+WTRG.US,D,20171027,000000,31.4976,31.6714,31.2934,31.6017,439522.89589806,0
+WTRG.US,D,20171030,000000,31.5467,31.5831,31.3268,31.423,556374.9967796,0
+WTRG.US,D,20171031,000000,31.3101,31.5193,31.2649,31.4789,1922003.0883114,0
+WTRG.US,D,20171101,000000,31.698,31.7991,31.2276,31.4328,555398.32675968,0
+WTRG.US,D,20171102,000000,31.6302,32.0072,31.5046,31.8767,616419.32528257,0
+WTRG.US,D,20171103,000000,31.8227,32.1162,31.7893,31.9651,673976.6588026,0
+WTRG.US,D,20171106,000000,31.9474,32.1703,31.8767,32.0072,663476.69226938,0
+WTRG.US,D,20171107,000000,31.9994,32.2322,31.9994,32.186,439264.21583021,0
+WTRG.US,D,20171108,000000,32.1604,32.4677,32.0908,32.4334,579343.54626784,0
+WTRG.US,D,20171109,000000,32.3823,32.4893,32.0456,32.0908,640664.9803026,0
+WTRG.US,D,20171110,000000,32.0269,32.0908,31.8953,31.9228,440583.07680601,0
+WTRG.US,D,20171113,000000,31.8855,32.4,31.7441,32.3303,753618.54850817,0
+WTRG.US,D,20171114,000000,32.3549,32.9321,32.3303,32.9037,734164.585296,0
+WTRG.US,D,20171115,000000,33.0216,33.0912,32.56,32.5757,612384.32359444,0
+WTRG.US,D,20171116,000000,32.6043,32.7456,32.3902,32.6583,455628.2761848,0
+WTRG.US,D,20171117,000000,32.4982,32.6308,32.1938,32.4422,446907.49893708,0
+WTRG.US,D,20171120,000000,32.5169,32.5433,32.184,32.3185,525730.57456964,0
+WTRG.US,D,20171121,000000,32.3726,32.5336,32.3539,32.5169,362708.15528038,0
+WTRG.US,D,20171122,000000,32.507,32.6406,32.3283,32.5944,367124.04809202,0
+WTRG.US,D,20171124,000000,32.6209,32.8281,32.5522,32.6209,172434.707427,0
+WTRG.US,D,20171127,000000,32.6484,32.8094,32.5856,32.6867,413931.90084016,0
+WTRG.US,D,20171128,000000,32.7113,32.8478,32.6533,32.8194,357314.57402334,0
+WTRG.US,D,20171129,000000,32.7643,33.486,32.7643,33.3996,546615.42555866,0
+WTRG.US,D,20171130,000000,33.3819,33.9338,33.3005,33.8905,596175.06391037,0
+WTRG.US,D,20171201,000000,33.9592,34.0781,33.3162,33.6744,645584.99371888,0
+WTRG.US,D,20171204,000000,33.757,34.0604,33.3996,33.6048,1210698.0809791,0
+WTRG.US,D,20171205,000000,33.5871,33.5871,33.2641,33.3633,768767.62728428,0
+WTRG.US,D,20171206,000000,33.3996,33.6283,33.3907,33.5684,532910.47409041,0
+WTRG.US,D,20171207,000000,33.5517,33.8335,33.4674,33.7482,885895.72146656,0
+WTRG.US,D,20171208,000000,33.8168,34.0683,33.542,34.0604,756029.16158132,0
+WTRG.US,D,20171211,000000,33.9082,34.0604,33.537,34.0133,860639.78838631,0
+WTRG.US,D,20171212,000000,33.9338,33.9338,33.2455,33.2455,713147.33899666,0
+WTRG.US,D,20171213,000000,33.3162,33.7305,33.2042,33.5331,624472.01542595,0
+WTRG.US,D,20171214,000000,33.542,33.8071,33.2376,33.4949,653908.58503567,0
+WTRG.US,D,20171215,000000,33.7108,34.2716,33.5959,34.0231,1719420.950301,0
+WTRG.US,D,20171218,000000,34.1193,34.2903,33.7639,33.9259,508527.33163277,0
+WTRG.US,D,20171219,000000,33.9946,33.9946,33.486,33.5331,576132.45078004,0
+WTRG.US,D,20171220,000000,33.542,33.9592,33.4772,33.6834,522663.07707225,0
+WTRG.US,D,20171221,000000,33.6205,34.3491,33.6205,34.193,898881.66455726,0
+WTRG.US,D,20171222,000000,34.2107,34.3983,34.0859,34.3609,516917.12060471,0
+WTRG.US,D,20171226,000000,34.5297,35.1209,34.5297,34.6113,677680.67221496,0
+WTRG.US,D,20171227,000000,34.6387,35.2544,34.6387,34.8616,690363.12451739,0
+WTRG.US,D,20171228,000000,35.004,35.1121,34.6997,35.0855,476839.02332227,0
+WTRG.US,D,20171229,000000,35.1807,35.282,34.95,34.9952,557928.0956121,0
+WTRG.US,D,20180102,000000,34.9235,35.1278,34.3442,34.4778,937770.24089781,0
+WTRG.US,D,20180103,000000,34.5033,34.6564,33.9759,34.1292,741789.53674451,0
+WTRG.US,D,20180104,000000,34.0781,34.3442,33.7482,33.7894,663639.64034361,0
+WTRG.US,D,20180105,000000,33.8425,33.9946,33.3162,33.6373,1106198.4625497,0
+WTRG.US,D,20180108,000000,33.6283,33.7482,33.4949,33.6373,878967.37303537,0
+WTRG.US,D,20180109,000000,33.7207,33.7393,33.1845,33.3446,682638.36737341,0
+WTRG.US,D,20180110,000000,33.1934,33.2288,32.6484,32.7643,883743.78846125,0
+WTRG.US,D,20180111,000000,32.7034,32.7545,32.3676,32.4422,709337.40933607,0
+WTRG.US,D,20180112,000000,32.3726,32.3726,31.2757,31.3288,1470328.3397777,0
+WTRG.US,D,20180116,000000,31.2198,32.1142,30.9448,31.5605,1340110.4231074,0
+WTRG.US,D,20180117,000000,31.8128,31.9287,31.586,31.7392,850160.19036237,0
+WTRG.US,D,20180118,000000,31.6754,31.8266,31.3916,31.5693,718120.31053709,0
+WTRG.US,D,20180119,000000,31.6056,31.9975,31.5418,31.8629,650898.11936426,0
+WTRG.US,D,20180122,000000,32.0239,32.2302,31.8128,31.8344,641293.34881383,0
+WTRG.US,D,20180123,000000,31.8914,32.4167,31.8531,32.0142,1268434.6573808,0
+WTRG.US,D,20180124,000000,32.1065,32.3469,31.9935,32.2125,880805.63099778,0
+WTRG.US,D,20180125,000000,32.2646,32.5169,32.0965,32.4982,1169643.3136768,0
+WTRG.US,D,20180126,000000,32.5433,32.7545,32.2489,32.7299,702371.37916271,0
+WTRG.US,D,20180129,000000,32.5856,32.6308,32.2125,32.4167,892554.1871498,0
+WTRG.US,D,20180130,000000,32.2822,32.7201,32.2586,32.4167,876323.54053098,0
+WTRG.US,D,20180131,000000,32.5169,32.5169,32.0808,32.3008,2310683.1297733,0
+WTRG.US,D,20180201,000000,32.3008,32.3726,31.6517,31.693,810825.54366861,0
+WTRG.US,D,20180202,000000,31.5418,31.7844,31.4358,31.4996,773955.48659759,0
+WTRG.US,D,20180205,000000,31.3819,31.7029,30.5619,30.5894,1092557.6718856,0
+WTRG.US,D,20180206,000000,30.2752,30.5176,29.578,30.3557,1384298.8855622,0
+WTRG.US,D,20180207,000000,30.3557,30.8731,30.2133,30.3832,782272.9673616,0
+WTRG.US,D,20180208,000000,30.3213,30.5256,29.5505,29.5545,741431.05098121,0
+WTRG.US,D,20180209,000000,29.7233,30.3027,29.4376,30.0621,1146496.5397324,0
+WTRG.US,D,20180212,000000,30.1337,30.3832,29.795,30.2133,825653.81842357,0
+WTRG.US,D,20180213,000000,30.1427,30.5089,29.8756,30.4116,433240.229211,0
+WTRG.US,D,20180214,000000,30.2045,30.6071,30.0808,30.5176,584354.19955043,0
+WTRG.US,D,20180215,000000,30.5805,30.883,30.4106,30.8751,527695.11728958,0
+WTRG.US,D,20180216,000000,30.8427,31.4318,30.8427,31.2904,568875.150924,0
+WTRG.US,D,20180220,000000,31.1187,31.2895,30.8751,30.9654,538440.52435961,0
+WTRG.US,D,20180221,000000,30.9478,31.2728,30.5894,30.5894,657174.67549852,0
+WTRG.US,D,20180222,000000,30.6237,30.8927,30.3911,30.552,435669.1739425,0
+WTRG.US,D,20180223,000000,30.66,31.4053,30.6316,31.4053,442162.65470059,0
+WTRG.US,D,20180226,000000,31.1814,31.5664,31.154,31.4053,790424.44477496,0
+WTRG.US,D,20180227,000000,31.4966,31.7009,30.9478,30.9654,833445.79164819,0
+WTRG.US,D,20180228,000000,30.4715,31.3612,30.0866,30.6797,906778.53560464,0
+WTRG.US,D,20180301,000000,30.7042,30.8683,29.8539,30.2025,1312249.3576904,0
+WTRG.US,D,20180302,000000,30.121,30.3292,29.0448,29.1627,1197903.6018756,0
+WTRG.US,D,20180305,000000,29.0448,30.1947,29.0448,30.121,1511068.4136117,0
+WTRG.US,D,20180306,000000,30.0866,30.0866,29.5398,29.79,850987.15183908,0
+WTRG.US,D,20180307,000000,29.6468,30.0866,29.5495,29.9973,834729.00773274,0
+WTRG.US,D,20180308,000000,29.9796,30.1848,29.7626,30.0778,784387.21862473,0
+WTRG.US,D,20180309,000000,30.1112,30.3548,29.9894,30.1603,480177.42199307,0
+WTRG.US,D,20180312,000000,30.1407,30.777,30.1308,30.5805,874773.49697488,0
+WTRG.US,D,20180313,000000,30.608,30.8034,30.0237,30.1603,624148.15612841,0
+WTRG.US,D,20180314,000000,30.231,30.5433,30.0061,30.2477,573379.646751,0
+WTRG.US,D,20180315,000000,30.2114,30.5256,30.0327,30.0327,786738.76302097,0
+WTRG.US,D,20180316,000000,30.0327,30.5343,30.0327,30.4283,2056754.0167217,0
+WTRG.US,D,20180319,000000,30.4715,30.608,30.1112,30.2831,479497.11378316,0
+WTRG.US,D,20180320,000000,30.2212,30.4538,30.1691,30.3645,509564.08875506,0
+WTRG.US,D,20180321,000000,30.3822,30.552,30.016,30.1691,500173.18755207,0
+WTRG.US,D,20180322,000000,30.1751,30.499,29.8441,29.8441,574678.13921752,0
+WTRG.US,D,20180323,000000,29.9414,30.1603,29.2235,29.2422,753555.40612941,0
+WTRG.US,D,20180326,000000,29.3954,29.6929,29.2971,29.6291,937252.88076212,0
+WTRG.US,D,20180327,000000,29.6105,30.3331,29.4032,29.9177,651158.83628303,0
+WTRG.US,D,20180328,000000,29.9314,30.2477,29.898,30.1407,699951.60026039,0
+WTRG.US,D,20180329,000000,30.1848,30.6523,30.1848,30.5619,776788.74623827,0
+WTRG.US,D,20180402,000000,30.5089,30.6423,29.7626,29.9599,559724.5981305,0
+WTRG.US,D,20180403,000000,29.9698,30.3468,29.7449,30.1751,821644.27737205,0
+WTRG.US,D,20180404,000000,30.016,30.3381,29.8795,30.2025,424325.95112513,0
+WTRG.US,D,20180405,000000,30.2025,30.5089,29.8343,30.4795,313374.60738165,0
+WTRG.US,D,20180406,000000,30.4637,30.5894,30.0778,30.231,674473.650429,0
+WTRG.US,D,20180409,000000,30.2831,30.4892,30.0591,30.3381,395735.69307595,0
+WTRG.US,D,20180410,000000,30.4538,30.4538,30.1554,30.2212,447418.74851998,0
+WTRG.US,D,20180411,000000,30.1603,30.3115,30.0061,30.1603,482026.88263559,0
+WTRG.US,D,20180412,000000,30.121,30.1751,29.7626,29.898,572995.7003511,0
+WTRG.US,D,20180413,000000,29.9973,30.1357,29.8343,29.9796,509878.78222342,0
+WTRG.US,D,20180416,000000,30.1751,30.5894,30.1407,30.4538,457107.02995844,0
+WTRG.US,D,20180417,000000,30.5089,31.1285,30.4637,30.994,556383.14418331,0
+WTRG.US,D,20180418,000000,31.0037,31.1726,30.8516,30.8584,606226.92323946,0
+WTRG.US,D,20180419,000000,30.7219,30.8584,30.5481,30.7406,492175.49238375,0
+WTRG.US,D,20180420,000000,30.7141,30.777,30.3911,30.67,738452.15649918,0
+WTRG.US,D,20180423,000000,30.6797,30.9203,30.552,30.883,354168.65776524,0
+WTRG.US,D,20180424,000000,30.939,31.2619,30.8516,31.046,411430.64790073,0
+WTRG.US,D,20180425,000000,30.9841,31.2168,30.8516,30.9753,454738.17232931,0
+WTRG.US,D,20180426,000000,30.2212,31.3425,30.2212,31.2168,488468.42369501,0
+WTRG.US,D,20180427,000000,31.154,31.53,31.1,31.4123,502702.9564045,0
+WTRG.US,D,20180430,000000,31.4613,31.7736,31.4515,31.5389,1156575.896549,0
+WTRG.US,D,20180501,000000,31.5036,31.9444,31.3966,31.8433,690541.34897358,0
+WTRG.US,D,20180502,000000,31.7196,31.8806,31.2983,31.6126,587381.97845472,0
+WTRG.US,D,20180503,000000,31.5389,31.747,31.046,31.5664,496318.44717106,0
+WTRG.US,D,20180504,000000,31.5389,31.9444,31.4515,31.8256,436321.98466489,0
+WTRG.US,D,20180507,000000,31.8334,31.8718,31.6499,31.7284,478944.10875624,0
+WTRG.US,D,20180508,000000,31.5664,31.7196,30.989,31.0715,594056.73894538,0
+WTRG.US,D,20180509,000000,31.3876,31.3876,30.5658,30.67,631289.35548156,0
+WTRG.US,D,20180510,000000,30.8034,31.0715,30.67,31.0637,415351.58593689,0
+WTRG.US,D,20180511,000000,31.1452,31.2718,30.9291,31.1452,508111.81404348,0
+WTRG.US,D,20180514,000000,31.1903,31.2522,30.668,30.7318,345618.97599546,0
+WTRG.US,D,20180515,000000,30.6523,30.6523,30.0327,30.1947,535245.72367924,0
+WTRG.US,D,20180516,000000,30.231,30.3017,29.8294,29.9414,436093.85736097,0
+WTRG.US,D,20180517,000000,29.8795,30.0337,29.691,29.9414,448263.02322958,0
+WTRG.US,D,20180518,000000,29.9314,30.1868,29.8883,30.0965,574274.84273381,0
+WTRG.US,D,20180521,000000,30.1122,30.4833,30.016,30.3852,482258.0652159,0
+WTRG.US,D,20180522,000000,30.4833,30.7189,30.3939,30.4745,427122.54744911,0
+WTRG.US,D,20180523,000000,30.4833,30.773,30.4666,30.7092,293763.80664803,0
+WTRG.US,D,20180524,000000,30.7827,31.1894,30.663,31.1795,381887.14361729,0
+WTRG.US,D,20180525,000000,31.1971,31.4515,31.1177,31.4318,432089.40843675,0
+WTRG.US,D,20180529,000000,31.3966,31.913,31.3248,31.748,448807.88085278,0
+WTRG.US,D,20180530,000000,31.748,32.3656,31.7431,32.2175,682384.7794329,0
+WTRG.US,D,20180531,000000,32.0828,32.1359,31.3238,31.3238,667361.98541431,0
+WTRG.US,D,20180601,000000,31.6666,31.6754,31.0342,31.3327,792061.05449552,0
+WTRG.US,D,20180604,000000,31.3779,31.5213,30.9723,31.0695,590813.05384272,0
+WTRG.US,D,20180605,000000,31.098,31.1707,30.5845,30.6925,557893.46914633,0
+WTRG.US,D,20180606,000000,30.6925,30.8094,30.0414,30.4215,825398.19363213,0
+WTRG.US,D,20180607,000000,30.448,30.6748,30.3135,30.4666,421932.65128488,0
+WTRG.US,D,20180608,000000,30.5383,30.6473,30.3625,30.448,655060.42423538,0
+WTRG.US,D,20180611,000000,30.4745,30.4745,29.8167,29.908,797830.43474873,0
+WTRG.US,D,20180612,000000,29.908,30.3135,29.908,30.285,620410.53467575,0
+WTRG.US,D,20180613,000000,30.3233,30.4382,29.8795,29.9177,614544.40400345,0
+WTRG.US,D,20180614,000000,29.9698,30.1318,29.8529,30.0414,780500.90705433,0
+WTRG.US,D,20180615,000000,30.0337,30.2497,29.7086,30.2497,1761914.7527839,0
+WTRG.US,D,20180618,000000,30.2752,30.5932,30.2398,30.5658,782650.80320871,0
+WTRG.US,D,20180619,000000,30.5286,30.9635,30.5286,30.879,741742.68917317,0
+WTRG.US,D,20180620,000000,30.9174,31.0264,30.7917,30.9261,508045.61638832,0
+WTRG.US,D,20180621,000000,30.7092,30.9635,30.6199,30.7092,349631.57232339,0
+WTRG.US,D,20180622,000000,30.8094,31.1177,30.6837,31.0264,816005.25557821,0
+WTRG.US,D,20180625,000000,31.1353,31.7657,31.098,31.6754,761557.17499959,0
+WTRG.US,D,20180626,000000,31.531,31.9385,31.4613,31.7206,832945.74474539,0
+WTRG.US,D,20180627,000000,31.6666,31.9032,31.531,31.7941,665807.86815634,0
+WTRG.US,D,20180628,000000,31.7941,32.0751,31.7303,31.8364,481987.16404249,0
+WTRG.US,D,20180629,000000,31.8285,32.0367,31.6223,31.7578,825336.06967883,0
+WTRG.US,D,20180702,000000,31.6832,32.1359,31.6184,31.9925,568096.05544408,0
+WTRG.US,D,20180703,000000,32.0082,32.5679,31.9208,32.4157,441554.65469861,0
+WTRG.US,D,20180705,000000,32.4256,32.6975,32.1801,32.6887,507534.36680543,0
+WTRG.US,D,20180706,000000,32.7231,33.2288,32.6553,33.1384,564518.32678926,0
+WTRG.US,D,20180709,000000,33.1296,33.1482,31.9504,31.9925,694192.40426182,0
+WTRG.US,D,20180710,000000,32.0367,32.4982,31.7029,32.3793,686157.02735133,0
+WTRG.US,D,20180711,000000,32.4256,32.7133,32.3264,32.6327,533084.62484475,0
+WTRG.US,D,20180712,000000,32.6887,32.7231,32.3569,32.6798,447240.52406379,0
+WTRG.US,D,20180713,000000,32.6798,32.8518,32.5964,32.8321,446390.1388014,0
+WTRG.US,D,20180716,000000,32.8684,32.8762,32.5777,32.7947,393254.80864579,0
+WTRG.US,D,20180717,000000,32.8684,32.9401,32.7044,32.8684,322336.75146433,0
+WTRG.US,D,20180718,000000,32.8046,32.884,32.507,32.777,427948.49050037,0
+WTRG.US,D,20180719,000000,32.7408,33.2376,32.7408,33.1208,381754.74830697,0
+WTRG.US,D,20180720,000000,33.1208,33.1748,32.7496,32.885,511618.25291582,0
+WTRG.US,D,20180723,000000,32.9401,33.0402,32.7565,32.9488,441881.56927254,0
+WTRG.US,D,20180724,000000,32.8684,33.0697,32.56,33.0216,446952.3096575,0
+WTRG.US,D,20180725,000000,33.1836,33.2032,32.8684,33.0402,521108.95981428,0
+WTRG.US,D,20180726,000000,33.2199,33.4791,33.1836,33.4614,524046.09885229,0
+WTRG.US,D,20180727,000000,33.435,33.5557,33.1531,33.2376,447552.16225576,0
+WTRG.US,D,20180730,000000,33.1934,33.3172,32.9451,32.9862,502713.14065913,0
+WTRG.US,D,20180731,000000,33.1649,33.426,32.9862,33.3466,1046217.2764255,0
+WTRG.US,D,20180801,000000,33.2199,33.3005,32.5522,32.7496,562506.93649798,0
+WTRG.US,D,20180802,000000,32.7584,33.4447,32.5336,33.1296,646550.4610587,0
+WTRG.US,D,20180803,000000,33.0736,33.5086,32.9715,33.3367,666445.40249676,0
+WTRG.US,D,20180806,000000,33.3927,33.761,33.3927,33.761,470384.24273183,0
+WTRG.US,D,20180807,000000,33.761,33.7964,33.4889,33.6323,549066.77565036,0
+WTRG.US,D,20180808,000000,33.546,33.7079,33.4103,33.5901,443052.75855607,0
+WTRG.US,D,20180809,000000,33.5999,33.8326,33.4703,33.7874,359569.36800051,0
+WTRG.US,D,20180810,000000,33.8149,34.0693,33.6422,33.6422,349095.88052935,0
+WTRG.US,D,20180813,000000,33.6323,33.7079,33.4409,33.4889,314301.37455384,0
+WTRG.US,D,20180814,000000,33.651,33.8051,33.4889,33.6068,366713.62263005,0
+WTRG.US,D,20180815,000000,33.6166,33.9072,33.5086,33.8503,377735.02300081,0
+WTRG.US,D,20180816,000000,33.8699,34.1135,33.7158,34.0978,360790.46013178,0
+WTRG.US,D,20180817,000000,34.0339,34.407,33.9956,34.2431,534203.87442962,0
+WTRG.US,D,20180820,000000,34.513,34.7232,34.2155,34.4169,552945.95824251,0
+WTRG.US,D,20180821,000000,34.2607,34.5033,34.1969,34.3589,599692.70546282,0
+WTRG.US,D,20180822,000000,34.4345,34.5701,34.0879,34.1871,418852.93268192,0
+WTRG.US,D,20180823,000000,34.1969,34.407,34.0536,34.1419,285047.10310217,0
+WTRG.US,D,20180824,000000,34.1498,34.305,33.9868,34.2607,292655.75974326,0
+WTRG.US,D,20180827,000000,34.2773,34.4257,33.8405,33.9426,352081.90398963,0
+WTRG.US,D,20180828,000000,33.9151,33.9691,33.487,33.5164,657856.0021339,0
+WTRG.US,D,20180829,000000,33.651,33.9249,33.5537,33.7158,824499.94237293,0
+WTRG.US,D,20180830,000000,33.7796,33.9338,33.6412,33.761,415743.67974052,0
+WTRG.US,D,20180831,000000,33.761,33.9338,33.5537,33.761,447701.87079895,0
+WTRG.US,D,20180904,000000,33.8797,34.1685,33.7158,34.1498,528356.07541568,0
+WTRG.US,D,20180905,000000,34.1331,34.3873,33.9966,34.2773,575676.19617218,0
+WTRG.US,D,20180906,000000,34.2696,34.4169,34.1331,34.2352,478775.05012922,0
+WTRG.US,D,20180907,000000,34.0526,34.2529,33.9072,33.9515,361484.00787272,0
+WTRG.US,D,20180910,000000,34.0614,34.2431,33.7964,34.1331,386664.57746863,0
+WTRG.US,D,20180911,000000,34.0801,34.3226,33.9769,34.0339,418002.54741953,0
+WTRG.US,D,20180912,000000,34.0526,34.2853,33.9249,34.0438,351304.84536064,0
+WTRG.US,D,20180913,000000,33.9868,34.3589,33.9465,34.3491,368891.01627195,0
+WTRG.US,D,20180914,000000,34.2057,34.6015,34.0978,34.522,616995.75409516,0
+WTRG.US,D,20180917,000000,34.4257,34.5504,34.1773,34.3422,473952.80555747,0
+WTRG.US,D,20180918,000000,34.3491,34.3678,34.0339,34.1871,512175.3316446,0
+WTRG.US,D,20180919,000000,34.2254,34.2303,33.3142,33.4684,419976.25596864,0
+WTRG.US,D,20180920,000000,33.4418,33.7256,33.2798,33.7069,479302.59451955,0
+WTRG.US,D,20180921,000000,33.6412,34.0526,33.6235,33.7874,1074212.7740037,0
+WTRG.US,D,20180924,000000,33.7796,33.7964,33.5253,33.6313,528245.0670401,0
+WTRG.US,D,20180925,000000,33.544,33.5881,33.1433,33.2082,344921.35455267,0
+WTRG.US,D,20180926,000000,33.27,33.324,32.8448,32.8713,477063.07692434,0
+WTRG.US,D,20180927,000000,33.0353,33.3712,32.9627,33.161,582697.22132059,0
+WTRG.US,D,20180928,000000,33.1895,33.5537,33.1895,33.5066,556782.36696518,0
+WTRG.US,D,20181001,000000,33.4595,33.4595,32.8635,33.27,603149.24148742,0
+WTRG.US,D,20181002,000000,33.3142,33.5627,33.1993,33.5066,389691.33794747,0
+WTRG.US,D,20181003,000000,33.544,33.761,33.0598,33.3142,335803.39137401,0
+WTRG.US,D,20181004,000000,33.2159,33.4084,33.0598,33.3623,446691.59273872,0
+WTRG.US,D,20181005,000000,33.3623,33.7964,33.3623,33.6313,232686.79472463,0
+WTRG.US,D,20181008,000000,33.651,34.1419,33.651,34.0241,330869.12000122,0
+WTRG.US,D,20181009,000000,34.0241,34.305,33.9426,34.2529,622611.35210333,0
+WTRG.US,D,20181010,000000,34.2057,34.7134,34.0702,34.0879,510675.19093622,0
+WTRG.US,D,20181011,000000,34.0879,34.0978,33.1069,33.1168,700033.07429751,0
+WTRG.US,D,20181012,000000,33.1433,33.2965,32.6622,33.0069,649572.12941021,0
+WTRG.US,D,20181015,000000,33.0167,33.214,32.8979,33.0255,418111.51894418,0
+WTRG.US,D,20181016,000000,33.0255,33.8051,32.8792,33.6971,388593.47529734,0
+WTRG.US,D,20181017,000000,33.6235,33.8601,33.5164,33.7158,335877.73643288,0
+WTRG.US,D,20181018,000000,33.7433,33.9151,33.6627,33.8051,424177.26100741,0
+WTRG.US,D,20181019,000000,33.8797,34.4169,33.7707,34.2529,646136.98032034,0
+WTRG.US,D,20181022,000000,34.2607,34.5504,34.1773,34.3973,682327.7476069,0
+WTRG.US,D,20181023,000000,32.0828,32.2802,30.9733,31.7913,3612228.8358376,0
+WTRG.US,D,20181024,000000,31.6891,32.4815,31.5261,32.0446,1894520.877167,0
+WTRG.US,D,20181025,000000,31.9905,31.9905,30.8388,30.992,1223093.3373007,0
+WTRG.US,D,20181026,000000,31.0194,31.1285,29.9452,30.1574,1196187.5549689,0
+WTRG.US,D,20181029,000000,30.5462,30.6738,29.8372,30.0994,966807.58772567,0
+WTRG.US,D,20181030,000000,30.2467,30.2771,29.7204,29.9943,814659.91554035,0
+WTRG.US,D,20181031,000000,29.9364,30.0561,29.256,29.5388,2084925.7019053,0
+WTRG.US,D,20181101,000000,29.6939,29.8372,29.3118,29.6644,1010400.2712841,0
+WTRG.US,D,20181102,000000,29.8195,29.902,29.1667,29.8923,1114009.7858581,0
+WTRG.US,D,20181105,000000,29.8756,30.2565,29.8471,29.9943,1036013.6717022,0
+WTRG.US,D,20181106,000000,30.4195,30.4431,29.3118,29.5918,967709.91268671,0
+WTRG.US,D,20181107,000000,29.7743,30.3007,29.7743,30.0994,966991.92273463,0
+WTRG.US,D,20181108,000000,30.2467,30.3548,29.2471,29.3924,1033272.0703533,0
+WTRG.US,D,20181109,000000,29.2756,30.1377,29.1754,30.0837,1047256.0703987,0
+WTRG.US,D,20181112,000000,30.0738,30.4862,29.912,29.9943,771443.03097805,0
+WTRG.US,D,20181113,000000,30.0925,30.2654,29.8833,30.0013,626100.47774279,0
+WTRG.US,D,20181114,000000,29.9943,30.0287,29.5299,29.5918,714630.16647216,0
+WTRG.US,D,20181115,000000,29.5486,30.1318,29.3375,30.122,480507.39184339,0
+WTRG.US,D,20181116,000000,30.2604,30.6246,30.019,30.2339,1807519.845059,0
+WTRG.US,D,20181119,000000,30.8545,30.992,30.2692,30.7995,960312.07011665,0
+WTRG.US,D,20181120,000000,30.7995,31.3347,30.7995,30.9821,1137091.3805728,0
+WTRG.US,D,20181121,000000,30.7641,31.0371,30.6346,30.7641,518395.87437835,0
+WTRG.US,D,20181123,000000,30.662,31.3121,30.5433,31.1559,284024.60393636,0
+WTRG.US,D,20181126,000000,31.1756,31.3405,31.0371,31.2462,558872.17601717,0
+WTRG.US,D,20181127,000000,31.2462,31.4024,31.0725,31.2561,463088.24270815,0
+WTRG.US,D,20181128,000000,31.2462,31.5203,31.1756,31.3298,709450.45456255,0
+WTRG.US,D,20181129,000000,31.2757,31.4103,30.8181,30.9084,759156.74618108,0
+WTRG.US,D,20181130,000000,30.9557,31.3749,30.662,31.3475,1465399.1605322,0
+WTRG.US,D,20181203,000000,31.2365,31.2365,30.6905,31.1382,986305.34323279,0
+WTRG.US,D,20181204,000000,31.2659,31.807,31.1756,31.3121,979102.01992634,0
+WTRG.US,D,20181206,000000,31.6233,32.0426,31.53,32.0142,1604751.3351886,0
+WTRG.US,D,20181207,000000,31.9071,32.4177,31.9071,32.3529,872440.28423698,0
+WTRG.US,D,20181210,000000,32.3803,32.4275,31.807,32.2065,674103.9619856,0
+WTRG.US,D,20181211,000000,32.3362,32.4177,32.0142,32.1713,639561.00709969,0
+WTRG.US,D,20181212,000000,32.3175,32.5905,32.1928,32.3175,835914.45497277,0
+WTRG.US,D,20181213,000000,32.399,32.8743,32.3489,32.7191,532288.21613195,0
+WTRG.US,D,20181214,000000,32.6553,32.7653,32.4913,32.7094,425688.60439589,0
+WTRG.US,D,20181217,000000,32.8104,32.8104,31.4956,31.6233,932975.49381357,0
+WTRG.US,D,20181218,000000,31.7225,31.7775,31.3208,31.3847,1011336.2042855,0
+WTRG.US,D,20181219,000000,31.4397,31.695,31.1195,31.3936,680164.6119215,0
+WTRG.US,D,20181220,000000,31.3749,31.9071,30.9557,31.5585,1279476.4262607,0
+WTRG.US,D,20181221,000000,31.4594,32.2065,30.9557,30.9645,2107981.8359835,0
+WTRG.US,D,20181224,000000,30.8721,30.9821,29.4651,29.6006,560721.6366597,0
+WTRG.US,D,20181226,000000,29.8038,30.3508,29.3993,30.3056,917172.58588962,0
+WTRG.US,D,20181227,000000,30.0965,30.6246,29.6477,30.6246,969193.75858768,0
+WTRG.US,D,20181228,000000,30.717,31.101,30.5619,30.9183,915525.79191443,0
+WTRG.US,D,20181231,000000,30.9458,31.3298,30.717,31.2561,1015147.1523716,0
+WTRG.US,D,20190102,000000,31.0823,31.0823,29.8943,30.014,1088510.449092,0
+WTRG.US,D,20190103,000000,30.0394,30.6089,30.0228,30.3429,733483.25866061,0
+WTRG.US,D,20190104,000000,30.2241,30.8181,30.1966,30.5805,1022457.4103518,0
+WTRG.US,D,20190107,000000,30.4882,30.7818,30.2339,30.3154,595935.73392635,0
+WTRG.US,D,20190108,000000,30.3056,30.7121,30.3056,30.6807,618623.19798654,0
+WTRG.US,D,20190109,000000,30.5805,30.7346,30.2692,30.2958,473595.33821963,0
+WTRG.US,D,20190110,000000,30.3792,31.046,30.3341,31.0204,543537.74380663,0
+WTRG.US,D,20190111,000000,30.9557,31.1844,30.8643,31.0018,418103.37154047,0
+WTRG.US,D,20190114,000000,30.9271,30.9733,30.4981,30.6543,881677.40319491,0
+WTRG.US,D,20190115,000000,30.6718,31.3033,30.6718,31.0371,695146.66892153,0
+WTRG.US,D,20190116,000000,30.8898,31.3033,30.8898,31.0558,753002.40110249,0
+WTRG.US,D,20190117,000000,30.9458,31.3847,30.8987,31.2365,991021.6715563,0
+WTRG.US,D,20190118,000000,31.1559,31.4495,30.9821,31.1559,933076.31793451,0
+WTRG.US,D,20190122,000000,31.1559,31.4103,30.828,31.046,711937.4495455,0
+WTRG.US,D,20190123,000000,31.0204,31.643,31.0116,31.5674,612262.11253877,0
+WTRG.US,D,20190124,000000,31.5674,31.7677,31.3819,31.6517,478040.76536972,0
+WTRG.US,D,20190125,000000,31.5772,31.6666,31.2021,31.2659,480354.62802379,0
+WTRG.US,D,20190128,000000,31.2285,31.3749,30.9733,31.101,604253.21469035,0
+WTRG.US,D,20190129,000000,31.3033,31.4956,30.9684,30.9733,527882.50757495,0
+WTRG.US,D,20190130,000000,30.9733,31.5939,30.9183,31.3749,882326.14021545,0
+WTRG.US,D,20190131,000000,31.5113,32.1339,31.3749,32.0426,3772034.0490864,0
+WTRG.US,D,20190201,000000,31.9975,32.0142,31.3395,31.7137,1152194.630203,0
+WTRG.US,D,20190204,000000,31.643,31.9424,31.2757,31.9247,618692.45091809,0
+WTRG.US,D,20190205,000000,31.916,32.1879,31.7411,32.0898,603547.44584384,0
+WTRG.US,D,20190206,000000,32.0808,32.1339,31.8973,32.0613,474254.25949479,0
+WTRG.US,D,20190207,000000,32.0426,32.6465,31.9424,32.6003,513157.09379184,0
+WTRG.US,D,20190208,000000,32.6003,32.9568,32.5189,32.9391,596187.28501595,0
+WTRG.US,D,20190211,000000,32.9755,33.1492,32.7368,32.9478,590888.41732706,0
+WTRG.US,D,20190212,000000,33.0745,33.1679,32.8065,32.8291,575129.30169805,0
+WTRG.US,D,20190213,000000,32.7917,32.9293,32.6376,32.782,530812.51763471,0
+WTRG.US,D,20190214,000000,32.8675,33.0421,32.7368,32.7917,692301.18817527,0
+WTRG.US,D,20190215,000000,32.8675,33.0578,32.6641,32.7653,964019.1388054,0
+WTRG.US,D,20190219,000000,32.6641,32.8488,32.2773,32.674,1095393.9868027,0
+WTRG.US,D,20190220,000000,32.5709,32.7094,32.0289,32.6455,1032077.4572841,0
+WTRG.US,D,20190221,000000,32.5346,33.0952,32.3912,32.9862,604685.02708705,0
+WTRG.US,D,20190222,000000,33.0952,33.4546,32.9765,33.435,656333.45606531,0
+WTRG.US,D,20190225,000000,33.3829,33.4722,33.0421,33.326,599104.05554466,0
+WTRG.US,D,20190226,000000,33.3456,33.3917,32.9765,33.0039,565429.81757948,0
+WTRG.US,D,20190227,000000,32.8389,33.2513,32.7653,33.1895,579038.01862866,0
+WTRG.US,D,20190228,000000,33.1895,33.2886,32.9204,33.0578,687300.71914734,0
+WTRG.US,D,20190301,000000,33.0578,33.2248,32.9204,33.1149,583681.02031875,0
+WTRG.US,D,20190304,000000,33.2248,33.4546,32.9106,33.426,654340.39743238,0
+WTRG.US,D,20190305,000000,33.435,33.4811,32.9204,32.995,543992.97998901,0
+WTRG.US,D,20190306,000000,33.0334,33.0491,32.3783,32.3873,815664.08304778,0
+WTRG.US,D,20190307,000000,32.5179,32.7555,32.4668,32.5443,1068793.7321101,0
+WTRG.US,D,20190308,000000,32.6268,32.7319,32.4334,32.7191,460699.01656975,0
+WTRG.US,D,20190311,000000,32.7094,33.0421,32.5179,32.9401,577303.64006357,0
+WTRG.US,D,20190312,000000,33.0039,33.1796,32.8527,32.8939,461618.65476369,0
+WTRG.US,D,20190313,000000,32.8017,32.8792,32.5257,32.7191,817319.02442669,0
+WTRG.US,D,20190314,000000,32.6837,33.0235,32.5709,32.6268,636843.84796189,0
+WTRG.US,D,20190315,000000,32.7751,33.1051,32.6641,33.0765,1553672.2060447,0
+WTRG.US,D,20190318,000000,33.0854,33.3456,32.9027,33.1149,970530.95122182,0
+WTRG.US,D,20190319,000000,33.2336,33.5007,33.0678,33.2248,1419170.791873,0
+WTRG.US,D,20190320,000000,33.2425,33.5754,33.0039,33.3063,666680.65877894,0
+WTRG.US,D,20190321,000000,33.3063,34.0055,33.2886,33.9249,770468.39780906,0
+WTRG.US,D,20190322,000000,33.9701,34.2912,33.8974,34.1439,959607.31969561,0
+WTRG.US,D,20190325,000000,34.1262,34.3549,33.9004,34.2656,519599.65327672,0
+WTRG.US,D,20190326,000000,34.2656,34.5593,34.1802,34.512,683018.24007146,0
+WTRG.US,D,20190327,000000,34.5397,34.6123,34.305,34.404,1079742.8242729,0
+WTRG.US,D,20190328,000000,34.4394,34.5023,33.9151,34.0251,1440163.5959613,0
+WTRG.US,D,20190329,000000,34.1439,34.1439,33.4173,33.5203,2400114.1250383,0
+WTRG.US,D,20190401,000000,33.5577,33.6373,33.0511,33.2082,1103404.9215021,0
+WTRG.US,D,20190402,000000,33.2513,33.4399,33.161,33.4006,637036.33037457,0
+WTRG.US,D,20190403,000000,33.4006,33.7041,33.1708,33.4722,448956.57097052,0
+WTRG.US,D,20190404,000000,33.5931,33.6205,33.2798,33.4173,507640.28305367,0
+WTRG.US,D,20190405,000000,33.326,33.8228,33.2798,33.813,482171.49905146,0
+WTRG.US,D,20190408,000000,33.6941,33.813,33.3731,33.4006,428942.47375318,0
+WTRG.US,D,20190409,000000,33.3731,33.6028,33.2896,33.5851,385399.69304242,0
+WTRG.US,D,20190410,000000,33.7226,33.9779,33.6754,33.7226,562077.1609522,0
+WTRG.US,D,20190411,000000,33.7128,33.8974,33.6559,33.8228,463630.04505497,0
+WTRG.US,D,20190412,000000,33.7226,33.8317,33.5106,33.8317,503546.21268864,0
+WTRG.US,D,20190415,000000,32.6837,33.7678,32.396,33.5577,2384955.8804329,0
+WTRG.US,D,20190416,000000,33.6373,33.9779,32.5994,32.9106,2687937.4559551,0
+WTRG.US,D,20190417,000000,32.9106,32.9303,32.0004,32.0289,4459418.2791217,0
+WTRG.US,D,20190418,000000,33.2798,34.2195,33.2248,34.1713,28486039.516187,0
+WTRG.US,D,20190422,000000,33.9779,34.6594,33.8689,34.5297,6722475.7604992,0
+WTRG.US,D,20190423,000000,34.5297,35.0002,34.4317,34.8067,5744703.8042289,0
+WTRG.US,D,20190424,000000,34.7714,35.3025,34.6682,35.2122,3373917.2772757,0
+WTRG.US,D,20190425,000000,35.0178,35.277,34.8194,35.1925,1606022.3301675,0
+WTRG.US,D,20190426,000000,35.3673,35.6178,35.166,35.5421,3142702.1073465,0
+WTRG.US,D,20190429,000000,35.4783,35.5421,35.1209,35.1563,1329932.2790208,0
+WTRG.US,D,20190430,000000,35.1366,35.9486,35.0002,35.929,2886410.2472186,0
+WTRG.US,D,20190501,000000,35.9191,35.9191,35.4616,35.5156,2191119.9803067,0
+WTRG.US,D,20190502,000000,35.2868,35.5156,35.0757,35.3124,1777371.3960501,0
+WTRG.US,D,20190503,000000,35.277,35.6275,34.7242,35.0374,1995370.4587337,0
+WTRG.US,D,20190506,000000,35.1925,35.4233,34.7714,34.7714,1502879.2544562,0
+WTRG.US,D,20190507,000000,34.7055,34.8528,34.5975,34.8431,1785939.4094782,0
+WTRG.US,D,20190508,000000,34.8626,34.8979,34.3,34.3275,797319.18516584,0
+WTRG.US,D,20190509,000000,34.3374,34.734,34.1616,34.6878,1073830.8644547,0
+WTRG.US,D,20190510,000000,34.734,35.551,34.7242,35.551,1193691.3941568,0
+WTRG.US,D,20190513,000000,35.4783,36.2599,35.4744,36.2314,1533317.9547225,0
+WTRG.US,D,20190514,000000,36.1774,36.2786,35.763,35.7827,1249403.3407362,0
+WTRG.US,D,20190515,000000,35.7827,36.0026,35.6442,35.8191,1101507.5948627,0
+WTRG.US,D,20190516,000000,35.6982,36.3011,35.6265,36.0213,755510.78302017,0
+WTRG.US,D,20190517,000000,36.0213,36.4573,36.0213,36.365,1070551.5344608,0
+WTRG.US,D,20190520,000000,36.3915,36.5584,36.257,36.3561,876893.85879079,0
+WTRG.US,D,20190521,000000,36.4768,36.6419,36.2815,36.4573,1198255.9770862,0
+WTRG.US,D,20190522,000000,36.5044,36.7813,36.3287,36.7439,1250312.7946754,0
+WTRG.US,D,20190523,000000,36.7439,36.9943,36.4671,36.5044,1035909.7923049,0
+WTRG.US,D,20190524,000000,36.5958,36.8176,36.5506,36.6704,1061142.3015995,0
+WTRG.US,D,20190528,000000,36.8638,36.8638,36.3011,36.365,1107680.2715997,0
+WTRG.US,D,20190529,000000,36.3728,36.4671,35.8465,35.9496,1239663.119599,0
+WTRG.US,D,20190530,000000,35.93,36.2963,35.823,35.9398,891012.29099739,0
+WTRG.US,D,20190531,000000,35.9782,36.7439,35.9782,36.5781,1879029.6074351,0
+WTRG.US,D,20190603,000000,36.6517,37.0769,36.5044,37.0396,1171120.0305995,0
+WTRG.US,D,20190604,000000,37.0042,37.0042,36.3463,36.8362,905026.84380667,0
+WTRG.US,D,20190605,000000,37.013,37.6679,36.8362,37.5855,1494658.5241112,0
+WTRG.US,D,20190606,000000,37.7612,37.9173,37.5049,37.8182,1046168.3920032,0
+WTRG.US,D,20190607,000000,38.0018,38.3995,37.7799,37.7799,1520891.1272114,0
+WTRG.US,D,20190610,000000,37.6042,37.7062,37.2977,37.5855,875158.46180025,0
+WTRG.US,D,20190611,000000,37.558,37.771,37.3164,37.5403,1046211.1658727,0
+WTRG.US,D,20190612,000000,37.6424,38.0381,37.558,38.0381,688619.58012313,0
+WTRG.US,D,20190613,000000,38.2512,38.2984,37.5403,37.7416,814419.56713086,0
+WTRG.US,D,20190614,000000,37.7515,38.5163,37.6591,38.4652,919075.00465626,0
+WTRG.US,D,20190617,000000,38.4093,38.5762,37.9939,38.151,1087495.0789045,0
+WTRG.US,D,20190618,000000,38.3995,38.5379,37.9606,38.1226,770793.27553205,0
+WTRG.US,D,20190619,000000,37.9468,38.6215,37.9096,38.4652,534593.93138231,0
+WTRG.US,D,20190620,000000,38.5664,38.6596,38.0931,38.5281,672979.62027341,0
+WTRG.US,D,20190621,000000,38.4181,38.8639,38.2797,38.807,1775662.4781216,0
+WTRG.US,D,20190624,000000,38.8442,38.9444,38.6018,38.7323,851705.14179116,0
+WTRG.US,D,20190625,000000,38.7422,38.9818,38.1323,38.2699,980659.19246071,0
+WTRG.US,D,20190626,000000,38.2512,38.2895,37.3872,37.4195,1246588.4127537,0
+WTRG.US,D,20190627,000000,37.5119,37.6591,37.2349,37.3743,920295.07836205,0
+WTRG.US,D,20190628,000000,37.4284,38.2699,37.396,38.2699,2172388.0807485,0
+WTRG.US,D,20190701,000000,38.151,38.2238,37.4284,37.7996,985977.41023341,0
+WTRG.US,D,20190702,000000,37.8545,38.265,37.8545,38.2335,954485.65803745,0
+WTRG.US,D,20190703,000000,38.3907,38.6509,38.2797,38.5379,584899.05717363,0
+WTRG.US,D,20190705,000000,38.2238,38.4938,37.6139,38.4938,571231.78744755,0
+WTRG.US,D,20190708,000000,38.4751,38.5114,38.1776,38.4181,699083.90176511,0
+WTRG.US,D,20190709,000000,38.3622,38.4849,38.2051,38.4751,553603.86109221,0
+WTRG.US,D,20190710,000000,38.6215,38.7048,38.3367,38.5281,732036.07607635,0
+WTRG.US,D,20190711,000000,38.4181,38.5762,37.7799,38.1029,687928.06923312,0
+WTRG.US,D,20190712,000000,38.2051,38.2051,37.4568,37.9272,1369125.364575,0
+WTRG.US,D,20190715,000000,38.3081,38.3415,37.881,38.2984,1402220.1184512,0
+WTRG.US,D,20190716,000000,38.0834,38.3622,37.8594,38.1413,736856.28379719,0
+WTRG.US,D,20190717,000000,38.6686,38.7873,38.3081,38.4652,1509778.0685489,0
+WTRG.US,D,20190718,000000,38.3995,38.8354,38.1914,38.807,1132976.9416986,0
+WTRG.US,D,20190719,000000,38.6783,38.8895,37.9173,37.9272,998242.30809564,0
+WTRG.US,D,20190722,000000,38.1029,38.1961,37.7328,38.0381,776374.24707446,0
+WTRG.US,D,20190723,000000,37.937,38.0834,37.6679,37.8996,783397.30907378,0
+WTRG.US,D,20190724,000000,37.7799,38.0381,37.3832,37.7799,675128.49800233,0
+WTRG.US,D,20190725,000000,37.8909,38.1029,37.7897,37.9086,909989.63109245,0
+WTRG.US,D,20190726,000000,37.8909,38.426,37.771,38.4093,798624.80661061,0
+WTRG.US,D,20190729,000000,38.5851,38.6734,38.2699,38.5851,824098.68274014,0
+WTRG.US,D,20190730,000000,38.5566,38.8442,38.3945,38.697,1169248.1645967,0
+WTRG.US,D,20190731,000000,38.807,39.1437,38.5212,38.807,2695791.553133,0
+WTRG.US,D,20190801,000000,38.7323,39.0848,38.5664,38.7422,1282668.1716648,0
+WTRG.US,D,20190802,000000,38.8354,39.0397,38.6686,38.7619,852232.68618148,0
+WTRG.US,D,20190805,000000,38.7422,38.7716,37.5756,37.8359,1490527.7904295,0
+WTRG.US,D,20190806,000000,38.0381,38.1128,37.4785,38.0677,2050377.654892,0
+WTRG.US,D,20190807,000000,38.048,38.9916,37.8182,38.909,2247663.9804901,0
+WTRG.US,D,20190808,000000,38.6882,39.5296,38.5762,39.2871,2367611.0763565,0
+WTRG.US,D,20190809,000000,39.3725,39.9538,39.2871,39.8134,1654524.8428878,0
+WTRG.US,D,20190812,000000,39.9341,40.8228,39.8713,40.6559,1291627.2604711,0
+WTRG.US,D,20190813,000000,40.4615,40.702,40.2552,40.3799,1308103.3476268,0
+WTRG.US,D,20190814,000000,40.4094,40.6657,39.9254,39.999,1314370.7379318,0
+WTRG.US,D,20190815,000000,40.0383,40.7737,39.999,40.6696,1268885.8198613,0
+WTRG.US,D,20190816,000000,40.7354,41.3569,40.6245,41.1803,1712786.9268288,0
+WTRG.US,D,20190819,000000,41.0988,41.4562,40.8631,41.2274,964950.9981049,0
+WTRG.US,D,20190820,000000,41.2569,41.4807,41.0594,41.0888,527463.93470927,0
+WTRG.US,D,20190821,000000,41.0035,41.2666,40.8444,41.0988,778851.05780275,0
+WTRG.US,D,20190822,000000,40.9604,41.1557,40.6962,40.9937,1012986.0535371,0
+WTRG.US,D,20190823,000000,40.978,41.2569,40.1492,40.3064,710915.96880517,0
+WTRG.US,D,20190826,000000,40.3722,40.706,40.27,40.6863,581068.75900375,0
+WTRG.US,D,20190827,000000,40.8925,40.8925,40.4645,40.5017,1105641.3838209,0
+WTRG.US,D,20190828,000000,40.6696,40.8827,40.4645,40.7256,1073475.4339679,0
+WTRG.US,D,20190829,000000,40.9604,41.4139,40.7158,41.2755,1183805.5381783,0
+WTRG.US,D,20190830,000000,41.3305,41.571,41.0594,41.1891,1297254.0611593,0
+WTRG.US,D,20190903,000000,41.3845,42.0915,41.2569,42.0374,1999801.6279274,0
+WTRG.US,D,20190904,000000,42.1582,42.3163,41.8705,42.0738,1083725.8862624,0
+WTRG.US,D,20190905,000000,41.7763,42.0197,41.4896,41.7017,744250.0526654,0
+WTRG.US,D,20190906,000000,41.7281,41.9481,41.2469,41.4041,890282.07993974,0
+WTRG.US,D,20190909,000000,41.2755,41.3845,40.111,40.3917,909815.48033812,0
+WTRG.US,D,20190910,000000,40.2337,40.4203,39.5463,39.8703,911196.46526722,0
+WTRG.US,D,20190911,000000,39.9901,40.4281,39.786,40.1767,1267657.5987517,0
+WTRG.US,D,20190912,000000,40.5017,40.7551,40.0933,40.4203,1221221.471298,0
+WTRG.US,D,20190913,000000,40.1492,40.8631,40.0658,40.5203,1259540.7478041,0
+WTRG.US,D,20190916,000000,40.5017,40.6412,40.1492,40.3064,618451.08408313,0
+WTRG.US,D,20190917,000000,40.3722,40.9318,40.3064,40.8277,935966.60940117,0
+WTRG.US,D,20190918,000000,41.0888,41.2175,40.6863,40.8533,940308.15715394,0
+WTRG.US,D,20190919,000000,41.1175,41.3796,40.7453,41.137,829011.56717819,0
+WTRG.US,D,20190920,000000,41.2175,41.4139,40.9534,41.3128,2141590.8947189,0
+WTRG.US,D,20190923,000000,41.3845,41.6574,41.2469,41.303,814294.30079879,0
+WTRG.US,D,20190924,000000,41.5239,41.9235,41.3226,41.6191,1136784.8345082,0
+WTRG.US,D,20190925,000000,41.4336,41.9334,41.4041,41.8793,1175243.6353029,0
+WTRG.US,D,20190926,000000,42.0816,42.2142,41.6722,41.795,565067.25811432,0
+WTRG.US,D,20190927,000000,41.795,41.9097,41.3569,41.5426,739224.12300085,0
+WTRG.US,D,20190930,000000,41.6103,41.8793,41.5514,41.6927,882520.65947906,0
+WTRG.US,D,20191001,000000,41.5514,41.9097,41.461,41.7763,1254255.1196463,0
+WTRG.US,D,20191002,000000,41.6378,41.8244,41.4385,41.4896,900546.79019079,0
+WTRG.US,D,20191003,000000,41.4983,41.7763,41.2941,41.6378,819275.41974292,0
+WTRG.US,D,20191004,000000,41.6574,42.3732,41.6103,42.3635,937911.8020373,0
+WTRG.US,D,20191007,000000,42.335,42.3635,41.9235,42.0011,810072.92725077,0
+WTRG.US,D,20191008,000000,42.0472,42.1876,41.7379,41.8882,834554.85697841,0
+WTRG.US,D,20191009,000000,41.9717,42.5226,41.9717,42.3997,1685677.4594042,0
+WTRG.US,D,20191010,000000,42.3163,42.4076,42.0561,42.2879,889302.35464344,0
+WTRG.US,D,20191011,000000,42.2879,42.4744,42.0816,42.335,971653.2560831,0
+WTRG.US,D,20191014,000000,42.4076,42.66,42.0472,42.1012,845324.70625958,0
+WTRG.US,D,20191015,000000,42.1876,42.2053,41.7665,41.8441,753559.47983127,0
+WTRG.US,D,20191016,000000,41.8518,42.2879,41.6191,42.2398,1691272.6889031,0
+WTRG.US,D,20191017,000000,42.2593,43.1441,42.2593,43.1058,1485276.7887374,0
+WTRG.US,D,20191018,000000,43.1626,43.4504,42.9575,43.3208,1233625.8934488,0
+WTRG.US,D,20191021,000000,43.3208,43.424,42.7346,42.9761,1232878.3691583,0
+WTRG.US,D,20191022,000000,43.0419,43.5103,42.9948,43.2649,1939411.0347666,0
+WTRG.US,D,20191023,000000,43.3011,43.6183,42.9114,43.1441,965008.02993088,0
+WTRG.US,D,20191024,000000,43.1803,43.583,42.9291,43.0125,1778041.5200053,0
+WTRG.US,D,20191025,000000,43.0125,43.199,42.1484,42.5029,1320270.4766444,0
+WTRG.US,D,20191028,000000,42.3448,42.6413,41.7379,41.7576,1698704.1395135,0
+WTRG.US,D,20191029,000000,41.7094,41.9334,41.2666,41.5514,1924609.2390737,0
+WTRG.US,D,20191030,000000,41.5426,42.1876,41.5426,42.0374,1361797.793362,0
+WTRG.US,D,20191031,000000,42.1386,42.3782,41.7281,42.1582,2579597.3551012,0
+WTRG.US,D,20191101,000000,42.2319,42.4165,41.5337,41.5907,1540456.0987992,0
+WTRG.US,D,20191104,000000,41.516,41.5426,40.2238,40.5106,2461825.6160257,0
+WTRG.US,D,20191105,000000,40.8366,41.628,40.4645,41.1988,2785792.8666578,0
+WTRG.US,D,20191106,000000,41.4238,42.0915,41.3472,41.6927,4205766.1777964,0
+WTRG.US,D,20191107,000000,41.4807,41.6005,40.3869,40.6599,1472552.580991,0
+WTRG.US,D,20191108,000000,40.597,40.9504,40.2337,40.539,1970797.8891398,0
+WTRG.US,D,20191111,000000,40.5203,40.8444,40.2652,40.2877,1227417.5718206,0
+WTRG.US,D,20191112,000000,40.2061,40.3338,39.9725,40.1767,1275871.2001185,0
+WTRG.US,D,20191113,000000,40.2789,40.6962,40.1581,40.5489,1636787.9450078,0
+WTRG.US,D,20191114,000000,40.6146,40.9141,40.4271,40.5017,1420775.8304043,0
+WTRG.US,D,20191115,000000,40.5017,40.8552,40.1846,40.8464,1696159.0942791,0
+WTRG.US,D,20191118,000000,40.8945,41.3422,40.4458,40.5293,1356238.2087543,0
+WTRG.US,D,20191119,000000,40.4458,40.7364,40.2582,40.5489,1733235.8917192,0
+WTRG.US,D,20191120,000000,40.6696,41.1557,40.6059,41.1302,1936861.9158304,0
+WTRG.US,D,20191121,000000,41.1479,41.3069,40.539,40.6971,1256726.8382473,0
+WTRG.US,D,20191122,000000,40.7463,40.9427,40.2582,40.5882,1062911.3066304,0
+WTRG.US,D,20191125,000000,40.6323,40.8552,40.4271,40.8199,1903099.0748499,0
+WTRG.US,D,20191126,000000,40.8748,41.1744,40.6608,41.1479,12141291.563671,0
+WTRG.US,D,20191127,000000,41.3335,41.5671,41.1841,41.5386,1741948.5215633,0
+WTRG.US,D,20191129,000000,41.5386,41.8047,41.3707,41.3893,873605.36296773,0
+WTRG.US,D,20191202,000000,41.3619,41.3893,40.8847,41.2608,2022601.1187885,0
+WTRG.US,D,20191203,000000,41.3893,41.516,41.0624,41.4483,1668818.4442741,0
+WTRG.US,D,20191204,000000,41.2784,42.0355,41.2784,41.9795,1436112.2994657,0
+WTRG.US,D,20191205,000000,41.8774,42.2976,41.8214,42.2043,921265.63782919,0
+WTRG.US,D,20191206,000000,42.1288,42.6099,42.0728,42.3448,1157523.0322304,0
+WTRG.US,D,20191209,000000,42.4086,42.5236,42.223,42.4174,945690.53573087,0
+WTRG.US,D,20191210,000000,42.4557,42.7287,42.3261,42.5323,728243.45964865,0
+WTRG.US,D,20191211,000000,42.4754,42.7464,42.2682,42.7188,824530.49513685,0
+WTRG.US,D,20191212,000000,42.5951,42.7365,42.0267,42.1866,1034852.6666734,0
+WTRG.US,D,20191213,000000,42.1866,42.2682,41.7448,42.0905,1097037.7255015,0
+WTRG.US,D,20191216,000000,42.0355,42.6335,41.9648,42.5951,1997159.8322739,0
+WTRG.US,D,20191217,000000,42.5774,43.0449,42.5774,42.7464,1423003.1268938,0
+WTRG.US,D,20191218,000000,42.7365,43.0449,42.4086,43.0449,1446842.4301539,0
+WTRG.US,D,20191219,000000,43.0547,43.1195,42.7188,43.1195,955156.80041819,0
+WTRG.US,D,20191220,000000,43.4749,43.6418,43.092,43.522,2367352.3962887,0
+WTRG.US,D,20191223,000000,43.5791,43.7665,42.9938,43.204,867880.79343493,0
+WTRG.US,D,20191224,000000,43.1489,43.3168,42.9849,43.204,295306.7212259,0
+WTRG.US,D,20191226,000000,43.307,43.4936,43.204,43.3906,1891527.7247285,0
+WTRG.US,D,20191227,000000,43.4464,43.7332,43.3257,43.69,853686.99774399,0
+WTRG.US,D,20191230,000000,43.5987,44.0356,43.5987,44.0169,953938.76356331,0
+WTRG.US,D,20191231,000000,43.9159,44.2516,43.8481,43.8874,1373122.6845211,0
+WTRG.US,D,20200102,000000,43.8481,43.8775,42.7542,42.8966,1316568.500083,0
+WTRG.US,D,20200103,000000,42.9142,43.3906,42.8495,43.204,1625047.5362595,0
+WTRG.US,D,20200106,000000,43.1843,43.3444,42.9801,43.0547,783698.76301112,0
+WTRG.US,D,20200107,000000,42.9889,43.3257,42.9614,43.307,968312.82056137,0
+WTRG.US,D,20200108,000000,43.2138,43.6193,43.0361,43.4838,1103397.7925238,0
+WTRG.US,D,20200109,000000,43.532,43.6998,43.3168,43.69,1172241.3170352,0
+WTRG.US,D,20200110,000000,43.7097,43.8972,43.6801,43.7764,939900.78696836,0
+WTRG.US,D,20200113,000000,43.8579,44.5973,43.8392,44.503,1198364.9486107,0
+WTRG.US,D,20200114,000000,44.5874,44.8495,44.3341,44.8495,2257328.8381429,0
+WTRG.US,D,20200115,000000,44.9046,45.8315,44.9046,45.7108,1234000.6740196,0
+WTRG.US,D,20200116,000000,45.8119,46.5238,45.7932,46.4953,1185711.0122213,0
+WTRG.US,D,20200117,000000,46.5788,47.4134,46.5718,47.2798,1626088.3670837,0
+WTRG.US,D,20200121,000000,47.0757,47.7295,46.9166,47.6539,1866805.4465915,0
+WTRG.US,D,20200122,000000,47.9073,48.304,47.8779,48.0948,1185397.3371785,0
+WTRG.US,D,20200123,000000,48.1498,48.7576,48.1047,48.7095,1772351.5769384,0
+WTRG.US,D,20200124,000000,48.684,49.1602,48.4022,48.4856,1941628.1470015,0
+WTRG.US,D,20200127,000000,48.4414,48.8146,48.1911,48.3462,1419751.2943875,0
+WTRG.US,D,20200128,000000,48.3541,48.8519,48.3541,48.7576,1028259.3802198,0
+WTRG.US,D,20200129,000000,48.8322,49.1405,48.6045,48.9167,1416604.3597039,0
+WTRG.US,D,20200130,000000,48.9167,49.0198,48.6045,48.9344,1282254.6909264,0
+WTRG.US,D,20200131,000000,48.9442,49.1131,48.2912,48.5613,2492430.3196425,0
+WTRG.US,D,20200203,000000,48.6182,50.3846,48.4071,50.2335,907375.33292651,0
+WTRG.US,D,20200204,000000,50.1971,50.2158,49.4116,49.5432,1298139.0728875,0
+WTRG.US,D,20200205,000000,49.1877,50.1136,49.1131,49.8701,1392979.9442169,0
+WTRG.US,D,20200206,000000,49.9555,50.0469,49.5608,49.7396,1140501.0690261,0
+WTRG.US,D,20200207,000000,49.8888,50.3473,49.7396,49.7572,1081468.0370088,0
+WTRG.US,D,20200210,000000,49.8524,50.2914,49.711,50.2335,917222.48873735,0
+WTRG.US,D,20200211,000000,50.4308,50.684,49.655,49.8063,1184349.377376,0
+WTRG.US,D,20200212,000000,49.9741,49.9741,49.3291,49.711,1298556.6273278,0
+WTRG.US,D,20200213,000000,49.715,50.1293,49.3684,49.9408,747540.58533938,0
+WTRG.US,D,20200214,000000,50.2884,50.578,49.9801,50.4485,769298.226951,0
+WTRG.US,D,20200218,000000,50.7017,51.1996,50.5603,50.7764,1054377.919668,0
+WTRG.US,D,20200219,000000,50.795,51.1809,50.2502,50.3542,983494.48895232,0
+WTRG.US,D,20200220,000000,50.204,50.4288,49.7621,50.2402,956101.89924873,0
+WTRG.US,D,20200221,000000,50.1844,50.3178,49.7611,49.8279,1434916.667971,0
+WTRG.US,D,20200224,000000,49.3311,49.6885,48.5142,48.5219,1435336.2592622,0
+WTRG.US,D,20200225,000000,48.5985,48.8322,47.2465,47.3584,1192888.8748912,0
+WTRG.US,D,20200226,000000,47.1423,48.1017,47.0009,47.2465,1442983.6160709,0
+WTRG.US,D,20200227,000000,47.16,47.33,43.4602,43.5172,1552454.1691897,0
+WTRG.US,D,20200228,000000,41.4905,41.8843,39.5738,40.3909,7657534.952812,0
+WTRG.US,D,20200302,000000,40.5695,42.6924,40.3809,42.6727,2191282.9283809,0
+WTRG.US,D,20200303,000000,42.7297,43.8845,42.4655,42.551,1946292.5356264,0
+WTRG.US,D,20200304,000000,43.2559,45.7609,43.1126,45.5006,1775933.3792949,0
+WTRG.US,D,20200305,000000,44.7563,45.0755,44.1289,44.6719,1251255.856655,0
+WTRG.US,D,20200306,000000,43.7057,43.9855,42.1858,43.8265,1623766.3570258,0
+WTRG.US,D,20200309,000000,41.8922,42.1366,40.3809,41.3659,1746523.2887473,0
+WTRG.US,D,20200310,000000,42.2398,42.4273,39.7703,41.7056,2086163.0888439,0
+WTRG.US,D,20200311,000000,41.3206,41.3206,36.9296,37.5914,3687836.7422806,0
+WTRG.US,D,20200312,000000,35.1229,36.6998,31.8344,34.464,2772603.2384742,0
+WTRG.US,D,20200313,000000,35.9496,36.2,33.0196,36.089,1934629.5272134,0
+WTRG.US,D,20200316,000000,30.0513,35.057,28.5471,31.4308,2860678.7094467,0
+WTRG.US,D,20200317,000000,32.0798,37.6012,31.9955,37.6012,2324077.461475,0
+WTRG.US,D,20200318,000000,34.9069,38.4751,33.8395,38.1176,2461489.5356226,0
+WTRG.US,D,20200319,000000,37.9871,38.5025,36.0311,37.1122,1790691.3826929,0
+WTRG.US,D,20200320,000000,37.0749,37.0749,32.0798,32.7927,2342599.5653877,0
+WTRG.US,D,20200323,000000,32.2105,32.4079,29.2324,30.661,1607115.1006905,0
+WTRG.US,D,20200324,000000,32.0416,34.5494,31.5772,34.3609,1250039.8566511,0
+WTRG.US,D,20200325,000000,34.4738,37.4314,33.6373,36.1735,1706257.8011795,0
+WTRG.US,D,20200326,000000,36.4661,40.1228,36.0046,39.677,1329849.7865582,0
+WTRG.US,D,20200327,000000,37.7986,39.3578,36.3521,37.9576,1141101.9400499,0
+WTRG.US,D,20200330,000000,38.4849,41.0369,38.0567,40.4281,1677190.9200133,0
+WTRG.US,D,20200331,000000,39.7152,39.8654,36.6821,38.2208,2332032.3827738,0
+WTRG.US,D,20200401,000000,36.5868,36.8686,35.385,36.2677,1083850.134169,0
+WTRG.US,D,20200402,000000,35.9201,38.2021,35.8092,37.6572,782597.84508459,0
+WTRG.US,D,20200403,000000,37.282,37.7986,35.7031,36.1567,1335894.1416867,0
+WTRG.US,D,20200406,000000,37.5815,40.0717,37.3576,39.6857,1162305.5582091,0
+WTRG.US,D,20200407,000000,40.9554,41.6957,38.156,38.2964,1286038.1415249,0
+WTRG.US,D,20200408,000000,38.6342,40.6392,38.1275,40.0717,757375.52004465,0
+WTRG.US,D,20200409,000000,41.0664,42.2122,40.7767,41.8922,884558.52883241,0
+WTRG.US,D,20200413,000000,41.302,41.3206,39.7339,40.1934,754855.93544686,0
+WTRG.US,D,20200414,000000,41.3206,41.7703,40.8404,41.6024,616570.05225123,0
+WTRG.US,D,20200415,000000,40.1551,40.9073,39.3862,39.4423,847955.29923294,0
+WTRG.US,D,20200416,000000,40.1551,40.7767,39.6956,40.2218,720459.63382776,0
+WTRG.US,D,20200417,000000,41.1684,41.3845,39.9725,40.7187,870177.3428561,0
+WTRG.US,D,20200420,000000,40.0147,40.5498,39.3862,39.6671,724135.13132711,0
+WTRG.US,D,20200421,000000,38.588,39.2695,38.4231,38.7736,894402.62936684,0
+WTRG.US,D,20200422,000000,39.9587,40.3241,39.5071,39.8654,1150641.5313705,0
+WTRG.US,D,20200423,000000,40.1178,40.5026,39.6289,40.0245,675158.03234077,0
+WTRG.US,D,20200424,000000,41.0761,41.1596,40.053,41.0182,1098504.2581697,0
+WTRG.US,D,20200427,000000,40.653,41.6024,40.4555,41.3206,913792.43177481,0
+WTRG.US,D,20200428,000000,42.0621,42.0885,41.0761,41.1881,760294.32742431,0
+WTRG.US,D,20200429,000000,41.8843,41.8843,40.2769,40.653,818398.55541847,0
+WTRG.US,D,20200430,000000,40.2405,40.5597,38.9906,39.2449,2313829.0460313,0
+WTRG.US,D,20200501,000000,39.0004,39.0004,37.7318,37.9292,864010.77667196,0
+WTRG.US,D,20200504,000000,37.6296,38.8876,37.5638,38.7098,1032659.9966495,0
+WTRG.US,D,20200505,000000,38.8973,40.0717,38.6911,39.4138,840802.89719968,0
+WTRG.US,D,20200506,000000,39.2449,39.3284,38.0253,38.1933,787856.99418037,0
+WTRG.US,D,20200507,000000,38.0323,39.7054,37.61,38.0617,987732.15730778,0
+WTRG.US,D,20200508,000000,38.426,38.7,36.9718,37.8457,1401790.3429054,0
+WTRG.US,D,20200511,000000,37.5638,37.9243,36.9246,37.7151,2069636.0804152,0
+WTRG.US,D,20200512,000000,37.7701,37.9871,36.7095,36.8323,1647277.7272864,0
+WTRG.US,D,20200513,000000,36.6439,36.6439,35.553,36.4464,963923.40681179,0
+WTRG.US,D,20200514,000000,36.0143,37.3391,35.3054,37.1495,1524884.3734555,0
+WTRG.US,D,20200515,000000,36.9129,37.12,36.2707,36.9502,2894173.7045302,0
+WTRG.US,D,20200518,000000,38.0283,39.3215,38.0283,38.9523,1195042.8447474,0
+WTRG.US,D,20200519,000000,39.0013,39.1614,37.6689,37.6975,912919.64115221,0
+WTRG.US,D,20200520,000000,38.0931,38.5772,37.7533,38.2728,834723.91560543,0
+WTRG.US,D,20200521,000000,38.1894,38.907,38.1727,38.7647,1049054.609768,0
+WTRG.US,D,20200522,000000,38.6125,38.9523,38.373,38.7647,579665.36871443,0
+WTRG.US,D,20200526,000000,39.4923,39.8703,38.7823,39.0298,1108802.576461,0
+WTRG.US,D,20200527,000000,39.6818,39.7476,39.0337,39.6062,828122.48174817,0
+WTRG.US,D,20200528,000000,40.1257,40.8386,39.8321,40.5989,921186.20064301,0
+WTRG.US,D,20200529,000000,40.541,41.4777,40.1718,41.3432,2683260.8462247,0
+WTRG.US,D,20200601,000000,41.4296,41.6673,40.7963,40.815,1561418.3501235,0
+WTRG.US,D,20200602,000000,40.9102,41.9972,40.5902,41.9874,1024401.5845623,0
+WTRG.US,D,20200603,000000,41.8077,43.1863,41.8077,42.6198,1216373.7660896,0
+WTRG.US,D,20200604,000000,42.0797,42.3507,41.5995,42.0531,883999.41325271,0
+WTRG.US,D,20200605,000000,42.4774,43.9708,42.4027,43.1489,1078747.8225946,0
+WTRG.US,D,20200608,000000,43.3473,44.0748,43.0164,44.0366,1244675.8097325,0
+WTRG.US,D,20200609,000000,43.5073,43.8765,43.0213,43.5172,1184366.6906089,0
+WTRG.US,D,20200610,000000,43.6487,44.1868,42.8465,43.1961,897530.2139666,0
+WTRG.US,D,20200611,000000,42.3831,42.5403,40.9848,41.138,1141286.2750588,0
+WTRG.US,D,20200612,000000,42.1288,42.1955,40.8523,41.5416,1315104.0042658,0
+WTRG.US,D,20200615,000000,40.7306,42.7601,40.268,42.2043,1700336.6755322,0
+WTRG.US,D,20200616,000000,43.0743,43.309,41.4296,41.5504,1388407.2138838,0
+WTRG.US,D,20200617,000000,41.5603,41.6673,40.9761,41.1831,1489399.3750154,0
+WTRG.US,D,20200618,000000,40.9387,41.4777,40.4655,41.1921,1955466.5122056,0
+WTRG.US,D,20200619,000000,41.4876,42.0797,39.6907,39.6907,5097118.6228988,0
+WTRG.US,D,20200622,000000,39.6818,40.0795,39.132,39.6623,1677797.9015898,0
+WTRG.US,D,20200623,000000,40.0314,40.541,39.2145,39.3411,1845206.6793522,0
+WTRG.US,D,20200624,000000,39.1614,39.677,38.7647,39.1418,1130415.6016566,0
+WTRG.US,D,20200625,000000,38.7647,38.9444,37.83,38.4908,1011272.0434812,0
+WTRG.US,D,20200626,000000,38.4064,39.1713,38.2532,38.8698,1935464.6360939,0
+WTRG.US,D,20200629,000000,39.293,39.569,38.8786,39.3705,921361.36982281,0
+WTRG.US,D,20200630,000000,39.4069,40.1443,39.2371,39.9087,1776517.9555113,0
+WTRG.US,D,20200701,000000,39.9087,41.1557,39.8321,40.92,796899.5938747,0
+WTRG.US,D,20200702,000000,41.2981,41.514,40.9387,41.0408,702769.58351912,0
+WTRG.US,D,20200706,000000,41.57,42.0992,41.0507,41.2696,641824.96690602,0
+WTRG.US,D,20200707,000000,40.8906,40.9761,40.3231,40.5312,579814.05883217,0
+WTRG.US,D,20200708,000000,40.3909,40.92,40.3505,40.7207,769955.11137524,0
+WTRG.US,D,20200709,000000,40.3809,40.4655,39.5865,40.1817,497515.09709118,0
+WTRG.US,D,20200710,000000,40.2395,40.9004,40.0412,40.8906,504458.72190433,0
+WTRG.US,D,20200713,000000,41.0133,41.6476,40.7306,40.9761,897880.55232621,0
+WTRG.US,D,20200714,000000,40.9671,41.2883,40.1305,40.9848,1095274.8310234,0
+WTRG.US,D,20200715,000000,41.1557,41.514,40.6264,40.6637,707359.62708509,0
+WTRG.US,D,20200716,000000,40.7874,41.7203,40.5026,41.4582,717076.42443654,0
+WTRG.US,D,20200717,000000,41.57,42.3369,41.57,42.2407,547028.90629701,0
+WTRG.US,D,20200720,000000,42.1288,42.3173,41.7114,41.9588,523867.87439609,0
+WTRG.US,D,20200721,000000,41.9972,42.4921,41.9097,42.2319,492292.6113121,0
+WTRG.US,D,20200722,000000,42.0531,43.2344,41.8922,43.1863,571380.47756529,0
+WTRG.US,D,20200723,000000,43.0262,43.744,43.0262,43.3473,763999.35926212,0
+WTRG.US,D,20200724,000000,43.414,43.8569,42.9045,43.1774,727539.72765307,0
+WTRG.US,D,20200727,000000,43.0841,43.1489,42.5627,42.7601,627620.98696045,0
+WTRG.US,D,20200728,000000,42.77,43.3287,42.657,43.0262,710367.03748011,0
+WTRG.US,D,20200729,000000,43.1293,43.4887,42.9496,43.3375,1689709.4058159,0
+WTRG.US,D,20200730,000000,42.9221,43.2344,42.1769,43.0361,2258801.4813637,0
+WTRG.US,D,20200731,000000,43.0262,43.6124,41.9972,42.8465,2053117.21939,0
+WTRG.US,D,20200803,000000,42.8171,42.8947,42.1425,42.4489,912787.24584189,0
+WTRG.US,D,20200804,000000,42.1769,42.6767,42.007,42.6001,907445.60428353,0
+WTRG.US,D,20200805,000000,42.6099,43.1008,42.223,42.223,1102848.8611988,0
+WTRG.US,D,20200806,000000,42.5166,43.1293,42.1288,43.0449,1385697.1837244,0
+WTRG.US,D,20200807,000000,43.1097,44.833,42.9045,44.6611,936870.97121314,0
+WTRG.US,D,20200810,000000,45.0755,45.483,44.8487,45.1727,924077.51053513,0
+WTRG.US,D,20200811,000000,43.4986,44.0082,43.0743,43.1588,2779528.5316291,0
+WTRG.US,D,20200812,000000,43.5467,43.8765,43.3188,43.4789,1296506.5368688,0
+WTRG.US,D,20200813,000000,43.2993,43.4848,42.5961,43.0439,1666314.1360584,0
+WTRG.US,D,20200814,000000,42.7582,43.4337,42.7021,43.0822,1162247.5079576,0
+WTRG.US,D,20200817,000000,43.1382,43.1951,42.4203,42.5116,1014988.2779991,0
+WTRG.US,D,20200818,000000,42.5961,42.8435,42.0355,42.4636,3342655.6892345,0
+WTRG.US,D,20200819,000000,42.7483,42.7483,41.7508,41.7703,912484.77347911,0
+WTRG.US,D,20200820,000000,41.5603,41.8184,41.14,41.4286,1477202.7116593,0
+WTRG.US,D,20200821,000000,41.3325,41.5847,40.8768,41.0379,1444587.6361766,0
+WTRG.US,D,20200824,000000,41.0771,41.4669,40.6677,41.4189,866619.98271057,0
+WTRG.US,D,20200825,000000,41.5043,41.5043,41.0674,41.1155,637301.1209952,0
+WTRG.US,D,20200826,000000,40.9908,41.2578,40.4635,40.4869,1200726.6772617,0
+WTRG.US,D,20200827,000000,40.5842,40.9641,40.1404,40.2779,1246552.7678626,0
+WTRG.US,D,20200828,000000,40.4222,40.5056,39.9558,40.4869,915606.24752608,0
+WTRG.US,D,20200831,000000,40.8287,41.0192,40.3545,40.3742,1584306.444,0
+WTRG.US,D,20200901,000000,40.5646,40.6863,39.4756,39.8124,1061197.2965746,0
+WTRG.US,D,20200902,000000,39.7937,40.3937,39.5571,40.0981,1355573.1769264,0
+WTRG.US,D,20200903,000000,40.1738,40.867,39.6042,39.89,1210711.3205101,0
+WTRG.US,D,20200904,000000,40.051,40.3161,38.806,39.5089,1034629.6314968,0
+WTRG.US,D,20200908,000000,39.4236,39.4619,37.4755,37.9517,2784703.1514113,0
+WTRG.US,D,20200909,000000,38.1413,38.7863,37.5805,37.9419,1341529.0897787,0
+WTRG.US,D,20200910,000000,37.7612,37.828,37.2388,37.2575,1559251.1407362,0
+WTRG.US,D,20200911,000000,37.4755,37.8093,37.1436,37.3822,1109055.1459759,0
+WTRG.US,D,20200914,000000,38.5124,38.7766,37.6945,37.828,1080938.4557675,0
+WTRG.US,D,20200915,000000,38.1794,38.2542,37.2104,37.4381,914775.21234751,0
+WTRG.US,D,20200916,000000,37.4381,38.1226,37.3822,37.6189,1033075.5142388,0
+WTRG.US,D,20200917,000000,37.3341,38.3218,36.9629,37.7799,1425228.3865327,0
+WTRG.US,D,20200918,000000,38.1794,38.3415,37.182,37.2291,3470530.2089124,0
+WTRG.US,D,20200921,000000,36.9158,37.5805,36.8962,37.3439,1186941.2701818,0
+WTRG.US,D,20200922,000000,37.3822,38.046,37.2202,37.4195,941698.30791222,0
+WTRG.US,D,20200923,000000,37.4284,37.5432,36.5447,36.6015,1660064.0589861,0
+WTRG.US,D,20200924,000000,36.4023,37.4755,36.365,37.0964,1508904.2595008,0
+WTRG.US,D,20200925,000000,37.0209,37.7328,36.8402,37.5904,1125806.2080069,0
+WTRG.US,D,20200928,000000,37.9223,38.3798,37.7897,37.932,1010404.344986,0
+WTRG.US,D,20200929,000000,37.8467,38.1894,37.5756,37.7897,558703.11739016,0
+WTRG.US,D,20200930,000000,37.9802,38.3415,37.7515,38.2365,1632196.8830163,0
+WTRG.US,D,20201001,000000,38.1991,38.8541,38.1991,38.7863,894565.57744108,0
+WTRG.US,D,20201002,000000,38.5497,39.9264,38.3218,39.5748,1060521.0620664,0
+WTRG.US,D,20201005,000000,39.5483,39.8703,39.2999,39.6897,756366.26040989,0
+WTRG.US,D,20201006,000000,39.5385,39.7094,38.9209,39.0721,1044857.6784311,0
+WTRG.US,D,20201007,000000,39.187,39.4039,38.7863,38.9768,854606.63593793,0
+WTRG.US,D,20201008,000000,39.2625,39.7751,39.1477,39.6229,975719.8289606,0
+WTRG.US,D,20201009,000000,39.7379,39.946,39.4236,39.5571,503200.96645636,0
+WTRG.US,D,20201012,000000,39.4708,40.5155,39.4708,40.1355,779209.54356607,0
+WTRG.US,D,20201013,000000,39.89,40.1934,39.6416,39.9931,1140376.8211195,0
+WTRG.US,D,20201014,000000,39.8517,40.2877,39.0063,39.5089,870214.00617281,0
+WTRG.US,D,20201015,000000,39.2528,39.7279,39.0122,39.3961,598274.03879156,0
+WTRG.US,D,20201016,000000,39.6327,39.9264,39.2429,39.7556,1300010.9388903,0
+WTRG.US,D,20201019,000000,39.6327,40.0324,39.4138,39.4708,683729.10104529,0
+WTRG.US,D,20201020,000000,40.1934,40.269,39.8419,39.9931,919162.58924616,0
+WTRG.US,D,20201021,000000,39.9361,40.7354,39.89,40.4398,6753852.4306177,0
+WTRG.US,D,20201022,000000,40.6677,41.8469,40.6677,41.7988,1205210.8045793,0
+WTRG.US,D,20201023,000000,41.902,42.3693,41.8646,42.2731,982419.03166239,0
+WTRG.US,D,20201026,000000,42.0355,42.1405,41.3245,41.7036,845179.07141823,0
+WTRG.US,D,20201027,000000,41.8843,41.9117,41.2774,41.2863,989487.92280761,0
+WTRG.US,D,20201028,000000,40.7354,41.2088,40.1453,40.269,1507995.823987,0
+WTRG.US,D,20201029,000000,40.0884,40.6392,39.2331,39.8517,818274.30751187,0
+WTRG.US,D,20201030,000000,39.6613,39.9264,38.9965,39.1378,1858805.7145722,0
+WTRG.US,D,20201102,000000,39.671,40.2032,39.4433,39.7379,910567.0783305,0
+WTRG.US,D,20201103,000000,40.3545,40.9494,40.0608,40.2131,699012.61198264,0
+WTRG.US,D,20201104,000000,40.5155,41.4669,38.9866,39.129,771595.79479765,0
+WTRG.US,D,20201105,000000,39.6229,40.5892,39.4039,40.1168,617148.51791475,0
+WTRG.US,D,20201106,000000,40.2877,41.0574,40.0226,40.9063,920224.80700505,0
+WTRG.US,D,20201109,000000,42.5961,44.2693,42.5961,42.6826,1345858.4164258,0
+WTRG.US,D,20201110,000000,42.9104,44.2212,42.8731,44.0209,1097466.4826219,0
+WTRG.US,D,20201111,000000,44.4019,44.4401,43.5751,44.0503,1192537.5181062,0
+WTRG.US,D,20201112,000000,43.6595,43.9079,41.8067,42.7905,1208942.3154792,0
+WTRG.US,D,20201113,000000,42.9142,43.0871,42.5039,42.7041,909087.3061314,0
+WTRG.US,D,20201116,000000,42.9997,43.7548,42.8101,43.745,728489.91861091,0
+WTRG.US,D,20201117,000000,43.2963,43.4259,42.7523,42.8672,521879.90789048,0
+WTRG.US,D,20201118,000000,43.0478,43.0478,41.2235,41.2431,606668.91989081,0
+WTRG.US,D,20201119,000000,41.195,41.3383,40.6883,41.1292,547282.49423754,0
+WTRG.US,D,20201120,000000,40.9661,42.0178,40.9289,41.7684,1321030.2220404,0
+WTRG.US,D,20201123,000000,41.9501,42.6423,41.7684,42.4174,811381.60397192,0
+WTRG.US,D,20201124,000000,42.9821,43.8892,42.8181,43.6026,2384823.4851227,0
+WTRG.US,D,20201125,000000,43.8697,44.4333,43.6026,44.2035,1988031.6848405,0
+WTRG.US,D,20201127,000000,43.9364,44.29,43.6124,43.7351,776435.35260229,0
+WTRG.US,D,20201130,000000,43.5634,44.0416,43.1912,43.2492,1973504.8640229,0
+WTRG.US,D,20201201,000000,43.7842,44.6954,43.3159,44.6248,1292144.6206068,0
+WTRG.US,D,20201202,000000,44.5855,45.264,44.0316,45.2443,992185.73186158,0
+WTRG.US,D,20201203,000000,45.0922,46.1045,44.7141,45.8669,1425849.6260655,0
+WTRG.US,D,20201204,000000,45.8571,46.5247,45.1109,45.426,1143576.7139272,0
+WTRG.US,D,20201207,000000,45.3023,45.3887,44.8261,45.1599,619710.87638202,0
+WTRG.US,D,20201208,000000,44.8909,45.2443,44.7769,44.9291,920776.7936065,0
+WTRG.US,D,20201209,000000,45.0352,45.6076,44.8762,45.5605,1067524.773982,0
+WTRG.US,D,20201210,000000,45.5232,45.9042,45.0303,45.8669,999071.30642327,0
+WTRG.US,D,20201211,000000,45.4544,46.0289,45.0076,45.4544,1092606.5563079,0
+WTRG.US,D,20201214,000000,45.7048,46.1241,44.9006,44.9586,994163.51411256,0
+WTRG.US,D,20201215,000000,45.0253,46.3823,44.9006,46.3725,1027425.2897649,0
+WTRG.US,D,20201216,000000,46.6209,46.6209,45.1697,45.2247,1184141.6185814,0
+WTRG.US,D,20201217,000000,45.3317,45.7834,44.6051,44.7573,1051025.2630408,0
+WTRG.US,D,20201218,000000,45.0823,45.5134,43.5544,43.8412,2415849.8168815,0
+WTRG.US,D,20201221,000000,43.1626,43.2963,42.1405,43.2392,1228509.3239179,0
+WTRG.US,D,20201222,000000,43.2108,43.6124,42.8004,43.2108,592720.56473669,0
+WTRG.US,D,20201223,000000,43.4681,44.1082,43.3159,43.3729,725028.29045899,0
+WTRG.US,D,20201224,000000,43.6595,43.6595,42.9909,43.4307,297230.52692728,0
+WTRG.US,D,20201228,000000,43.64,44.1182,43.4681,44.013,767008.80650806,0
+WTRG.US,D,20201229,000000,44.3371,44.6248,43.8314,44.0416,481525.81730732,0
+WTRG.US,D,20201230,000000,43.9835,45.0823,43.9835,44.4716,982907.87588509,0
+WTRG.US,D,20201231,000000,44.395,45.2924,44.2329,45.1697,648881.63694566,0
+WTRG.US,D,20210104,000000,45.207,45.207,43.7941,44.1182,693005.93859632,0
+WTRG.US,D,20210105,000000,44.2429,44.7867,43.8501,44.7092,886624.91409874,0
+WTRG.US,D,20210106,000000,45.0529,46.6966,44.8909,45.8856,1128380.7875797,0
+WTRG.US,D,20210107,000000,45.9896,46.0486,44.9488,45.3514,753888.43125612,0
+WTRG.US,D,20210108,000000,45.5134,46.5689,45.322,46.5346,1245345.9336878,0
+WTRG.US,D,20210111,000000,46.2007,46.6485,45.5978,46.019,1030874.6968113,0
+WTRG.US,D,20210112,000000,45.8943,46.3922,44.3096,44.5472,1332550.6508886,0
+WTRG.US,D,20210113,000000,44.5954,45.101,44.3852,44.7769,1751548.1999864,0
+WTRG.US,D,20210114,000000,44.9106,45.101,43.3444,43.4779,2404271.3377821,0
+WTRG.US,D,20210115,000000,43.2295,44.1476,43.0095,44.0798,1254253.0827954,0
+WTRG.US,D,20210119,000000,44.615,44.9881,44.2329,44.6994,1389625.2507387,0
+WTRG.US,D,20210120,000000,44.5187,44.8625,44.1279,44.7092,1057702.0603823,0
+WTRG.US,D,20210121,000000,44.615,44.9586,43.8892,43.9463,791630.26052427,0
+WTRG.US,D,20210122,000000,43.745,43.8884,43.3345,43.421,735456.96720973,0
+WTRG.US,D,20210125,000000,43.306,44.2329,43.2197,43.4494,1297836.6005247,0
+WTRG.US,D,20210126,000000,43.3345,44.1653,43.201,43.6978,1367334.9726095,0
+WTRG.US,D,20210127,000000,43.4406,44.4627,43.2863,43.8019,3140700.9013098,0
+WTRG.US,D,20210128,000000,44.1839,45.6263,43.9561,44.0995,944558.04661496,0
+WTRG.US,D,20210129,000000,43.8215,44.5954,43.3639,44.2232,1621551.2816418,0
+WTRG.US,D,20210201,000000,44.6444,45.5035,44.3656,45.0076,872546.20048523,0
+WTRG.US,D,20210202,000000,45.1697,45.8943,44.8762,45.4447,904522.72320202,0
+WTRG.US,D,20210203,000000,45.3701,45.6263,45.0076,45.6076,837841.31595055,0
+WTRG.US,D,20210204,000000,45.4447,45.7422,45.2542,45.5881,734653.42951869,0
+WTRG.US,D,20210205,000000,45.6557,46.0996,45.4496,45.97,534819.00340985,0
+WTRG.US,D,20210208,000000,46.1516,46.1516,45.1796,45.7138,1079903.7354963,0
+WTRG.US,D,20210209,000000,45.5419,46.1045,45.5419,45.8178,717966.52829203,0
+WTRG.US,D,20210210,000000,46.1143,46.3334,45.7138,46.2204,549125.84432727,0
+WTRG.US,D,20210211,000000,46.3451,46.5277,45.5761,45.9896,1218424.874974,0
+WTRG.US,D,20210212,000000,45.7305,45.9219,44.4343,44.7996,716572.30383189,0
+WTRG.US,D,20210216,000000,44.6464,44.8949,44.0454,44.1653,989987.9697104,0
+WTRG.US,D,20210217,000000,44.1376,44.175,43.4838,43.58,1777097.4396002,0
+WTRG.US,D,20210218,000000,43.5604,44.0307,43.4641,43.8294,966130.33479214,0
+WTRG.US,D,20210219,000000,43.9551,44.1937,43.58,43.7528,1673245.5397659,0
+WTRG.US,D,20210222,000000,43.4544,43.9825,42.4273,42.9555,892031.73488681,0
+WTRG.US,D,20210223,000000,43.2913,43.7244,42.8789,42.9849,685954.36068401,0
+WTRG.US,D,20210224,000000,42.8121,43.0135,42.2839,42.332,735440.67240231,0
+WTRG.US,D,20210225,000000,42.7159,43.3591,41.3325,41.5249,1116802.3084802,0
+WTRG.US,D,20210226,000000,41.5927,41.8705,40.3338,40.3829,1710033.1043743,0
+WTRG.US,D,20210301,000000,41.3325,41.6603,40.9966,41.2951,1287819.3676615,0
+WTRG.US,D,20210302,000000,41.1322,41.3325,40.4832,40.9594,1343892.8552805,0
+WTRG.US,D,20210303,000000,40.7953,41.0065,39.8066,39.8449,1167115.5816752,0
+WTRG.US,D,20210304,000000,39.8449,40.6775,39.4698,39.8449,1319318.2488356,0
+WTRG.US,D,20210305,000000,40.1335,40.978,39.8066,40.9308,1438771.408352,0
+WTRG.US,D,20210308,000000,40.8916,40.9494,39.9607,40.0667,1180180.9619521,0
+WTRG.US,D,20210309,000000,40.2199,40.6991,39.9794,40.4497,1087507.30001,0
+WTRG.US,D,20210310,000000,40.6794,41.2666,40.325,40.6991,908523.09842438,0
+WTRG.US,D,20210311,000000,40.7953,41.1891,40.4222,40.6893,1180095.4142131,0
+WTRG.US,D,20210312,000000,41.0546,41.8803,40.8916,41.7655,1705934.9603075,0
+WTRG.US,D,20210315,000000,42.0335,42.6482,41.6879,42.2259,1501147.9311675,0
+WTRG.US,D,20210316,000000,42.2741,42.3889,41.6506,41.9284,1034731.4740431,0
+WTRG.US,D,20210317,000000,41.8037,41.9962,41.4395,41.6603,856941.88552674,0
+WTRG.US,D,20210318,000000,41.4777,41.6456,40.7669,40.7669,1459336.4737454,0
+WTRG.US,D,20210319,000000,41.0741,41.3,40.1237,40.758,3536640.2794786,0
+WTRG.US,D,20210322,000000,40.5066,40.8965,40.2495,40.8051,1418833.6930446,0
+WTRG.US,D,20210323,000000,40.6226,41.8902,40.6226,41.6603,1462580.1588481,0
+WTRG.US,D,20210324,000000,41.7458,42.0718,41.5249,41.6211,1087081.598166,0
+WTRG.US,D,20210325,000000,41.6879,42.3703,41.3236,42.3418,1633130.7791667,0
+WTRG.US,D,20210326,000000,42.2839,42.4665,41.7261,42.437,952721.74513392,0
+WTRG.US,D,20210329,000000,42.3703,43.1283,42.1975,42.8603,1372348.6811685,0
+WTRG.US,D,20210330,000000,42.6482,42.8308,42.1111,42.3889,725045.60369188,0
+WTRG.US,D,20210331,000000,42.553,43.1578,42.3703,42.9654,1109785.3570337,0
+WTRG.US,D,20210401,000000,43.1578,43.3876,42.7346,42.9359,795348.53189311,0
+WTRG.US,D,20210405,000000,43.1863,43.9825,43.1048,43.8775,873449.54387175,0
+WTRG.US,D,20210406,000000,43.6753,44.0601,43.3876,43.8392,550001.69022626,0
+WTRG.US,D,20210407,000000,43.9354,44.1182,43.4641,43.8294,596410.32019255,0
+WTRG.US,D,20210408,000000,43.9354,44.07,43.3297,43.522,850712.17696382,0
+WTRG.US,D,20210409,000000,43.743,43.8294,43.4455,43.637,1191504.8346858,0
+WTRG.US,D,20210412,000000,43.58,44.2329,43.5653,44.0022,749279.03760632,0
+WTRG.US,D,20210413,000000,43.7725,45.0391,43.7725,44.7996,775500.43802639,0
+WTRG.US,D,20210414,000000,44.8388,45.211,44.5874,45.0019,1381074.5505434,0
+WTRG.US,D,20210415,000000,45.0019,45.4811,44.9331,45.2404,1870692.7765872,0
+WTRG.US,D,20210416,000000,45.53,45.5664,45.155,45.3573,1716018.3908259,0
+WTRG.US,D,20210419,000000,45.3278,45.7215,45.0823,45.4711,1253287.6154556,0
+WTRG.US,D,20210420,000000,45.5105,46.2586,45.4908,45.9317,1138965.2834265,0
+WTRG.US,D,20210421,000000,46.0573,46.1772,45.53,45.9317,677616.51141072,0
+WTRG.US,D,20210422,000000,45.913,46.5571,45.7305,45.97,652192.53812893,0
+WTRG.US,D,20210423,000000,46.0486,46.4786,45.8659,46.0573,603894.72892703,0
+WTRG.US,D,20210426,000000,46.2488,46.2488,45.428,45.6636,548392.57799324,0
+WTRG.US,D,20210427,000000,45.4034,45.6195,44.7268,44.8388,573318.54122317,0
+WTRG.US,D,20210428,000000,44.9331,45.156,44.6837,44.7415,522959.43888226,0
+WTRG.US,D,20210429,000000,44.8752,45.4133,44.7415,44.9331,953597.5910329,0
+WTRG.US,D,20210430,000000,45.0676,45.2886,44.7024,45.2503,2037265.4270439,0
+WTRG.US,D,20210503,000000,45.2207,45.6636,44.7515,45.155,670754.36063469,0
+WTRG.US,D,20210504,000000,45.0391,45.4133,44.6464,45.0578,686134.62199112,0
+WTRG.US,D,20210505,000000,44.9822,44.9822,43.522,43.9354,715422.50148311,0
+WTRG.US,D,20210506,000000,44.0788,45.0391,43.8874,44.4441,852462.85033634,0
+WTRG.US,D,20210507,000000,44.291,45.2031,44.291,44.7799,650383.81450497,0
+WTRG.US,D,20210510,000000,45.0116,45.2031,44.5874,44.8949,532194.52098927,0
+WTRG.US,D,20210511,000000,44.7799,45.1059,44.0887,44.8662,943768.76688041,0
+WTRG.US,D,20210512,000000,44.7799,44.7799,43.4838,43.5417,648272.61851822,0
+WTRG.US,D,20210513,000000,43.581,44.5364,43.3689,44.3537,845911.31932681,0
+WTRG.US,D,20210514,000000,44.6336,45.0106,44.4598,44.7779,660833.87819046,0
+WTRG.US,D,20210517,000000,44.8074,45.0205,44.4893,44.6041,632374.99702611,0
+WTRG.US,D,20210518,000000,44.3626,45.0009,44.0543,44.663,611604.20968907,0
+WTRG.US,D,20210519,000000,44.3537,44.8468,44.1888,44.8173,515023.86766725,0
+WTRG.US,D,20210520,000000,44.7004,45.5419,44.7004,45.2414,846853.36288096,0
+WTRG.US,D,20210521,000000,45.3091,45.6666,44.991,45.4054,909860.29105853,0
+WTRG.US,D,20210524,000000,45.4534,45.9945,45.4534,45.86,502473.81067511,0
+WTRG.US,D,20210525,000000,45.9081,45.9081,45.4534,45.6273,589123.48599805,0
+WTRG.US,D,20210526,000000,45.6175,46.1006,45.2316,45.9847,519906.19934136,0
+WTRG.US,D,20210527,000000,46.1487,46.6995,45.7726,45.9465,1721547.4226697,0
+WTRG.US,D,20210528,000000,46.2656,46.5356,45.9268,46.1487,626551.64022331,0
+WTRG.US,D,20210601,000000,46.3519,46.4865,45.7157,45.7824,880235.31273798,0
+WTRG.US,D,20210602,000000,45.7628,45.8011,45.3091,45.5605,614000.56480571,0
+WTRG.US,D,20210603,000000,45.5419,45.7962,45.261,45.532,1119467.5279193,0
+WTRG.US,D,20210604,000000,45.6567,45.9847,45.483,45.7157,525576.79232459,0
+WTRG.US,D,20210607,000000,45.7157,46.0436,45.5988,45.9081,547013.62991507,0
+WTRG.US,D,20210608,000000,46.0819,46.1389,45.5419,45.6273,523363.75379144,0
+WTRG.US,D,20210609,000000,45.7245,45.9847,45.5694,45.8699,523758.90287146,0
+WTRG.US,D,20210610,000000,45.9847,46.3912,45.8502,46.3519,389456.08166529,0
+WTRG.US,D,20210611,000000,46.4963,47.2406,46.3421,47.1718,1182629.2567674,0
+WTRG.US,D,20210614,000000,47.2788,47.3555,46.4963,46.9804,686485.97877618,0
+WTRG.US,D,20210615,000000,47.0864,47.6068,46.8635,47.3947,738626.30725352,0
+WTRG.US,D,20210616,000000,47.4242,47.6559,46.2459,46.4099,863806.0731537,0
+WTRG.US,D,20210617,000000,46.4294,47.162,46.2842,47.0864,591808.055521,0
+WTRG.US,D,20210618,000000,46.9215,46.9215,44.9615,45.0205,1874507.7983752,0
+WTRG.US,D,20210621,000000,45.0303,46.0436,44.4598,45.86,639605.81782009,0
+WTRG.US,D,20210622,000000,45.6862,45.8502,45.097,45.2041,759700.58537882,0
+WTRG.US,D,20210623,000000,45.097,45.3091,44.3823,44.4598,705676.1697932,0
+WTRG.US,D,20210624,000000,44.7101,44.7101,44.2035,44.556,546678.56793742,0
+WTRG.US,D,20210625,000000,44.556,45.3091,44.508,45.2041,1018257.4237385,0
+WTRG.US,D,20210628,000000,45.3583,45.8796,45.2041,45.2797,509611.95475187,0
+WTRG.US,D,20210629,000000,45.1157,45.5988,44.5177,44.5266,508124.03514905,0
+WTRG.US,D,20210630,000000,44.5266,44.7779,44.1122,44.1219,889842.12013933,0
+WTRG.US,D,20210701,000000,44.1506,45.155,44.0925,44.8839,733694.07273166,0
+WTRG.US,D,20210702,000000,44.9321,45.6666,44.8173,45.5891,523856.67171599,0
+WTRG.US,D,20210706,000000,45.5605,45.9465,45.1452,45.8305,840451.54041463,0
+WTRG.US,D,20210707,000000,45.7157,46.6799,45.5517,46.5935,479338.23941079,0
+WTRG.US,D,20210708,000000,46.2656,46.6652,45.6567,45.8699,875994.58910614,0
+WTRG.US,D,20210709,000000,46.1291,46.3224,45.8011,46.2842,477785.14057828,0
+WTRG.US,D,20210712,000000,46.072,46.5208,45.7529,45.9081,914581.71150936,0
+WTRG.US,D,20210713,000000,45.5988,45.9945,45.425,45.4634,649003.84800133,0
+WTRG.US,D,20210714,000000,45.6862,45.7628,45.3484,45.5026,603963.98185858,0
+WTRG.US,D,20210715,000000,45.2699,46.0436,45.2217,46.0043,591208.20292274,0
+WTRG.US,D,20210716,000000,46.2842,46.8586,45.9945,46.5935,652981.81786348,0
+WTRG.US,D,20210719,000000,46.3618,46.5356,45.319,45.7913,690956.86656287,0
+WTRG.US,D,20210720,000000,45.9366,46.9313,45.8502,46.2743,1290693.3643207,0
+WTRG.US,D,20210721,000000,46.2656,46.6799,45.8305,45.8502,660874.61520901,0
+WTRG.US,D,20210722,000000,45.8502,46.0534,45.6175,45.7726,710608.40431506,0
+WTRG.US,D,20210723,000000,45.7726,46.9932,45.7726,46.9705,525481.06033098,0
+WTRG.US,D,20210726,000000,46.7673,47.1718,46.5552,47.0952,759176.0962649,0
+WTRG.US,D,20210727,000000,47.0767,48.0801,46.8439,47.8582,641968.56489643,0
+WTRG.US,D,20210728,000000,47.9741,48.1891,47.6166,48.0123,662212.82626863,0
+WTRG.US,D,20210729,000000,48.0507,48.194,47.6844,47.9357,491630.63476054,0
+WTRG.US,D,20210730,000000,47.8484,48.2431,47.3947,47.4242,667442.44102596,0
+WTRG.US,D,20210802,000000,47.6362,47.7806,47.3084,47.7619,560456.84603907,0
+WTRG.US,D,20210803,000000,47.7619,48.2441,47.598,47.9357,796523.79487851,0
+WTRG.US,D,20210804,000000,47.5292,48.1577,47.162,48.0997,834659.7548012,0
+WTRG.US,D,20210805,000000,48.0997,49.3929,47.7227,49.3832,693433.67729117,0
+WTRG.US,D,20210806,000000,49.5863,49.6443,48.7075,48.7655,782796.43805005,0
+WTRG.US,D,20210809,000000,48.7753,48.8234,48.0654,48.2922,593692.14262928,0
+WTRG.US,D,20210810,000000,48.0417,48.2441,47.8003,47.9357,862399.627588,0
+WTRG.US,D,20210811,000000,48.138,48.138,47.2406,47.4242,893808.88732137,0
+WTRG.US,D,20210812,000000,47.4801,47.6058,47.0236,47.2081,1497189.3113892,0
+WTRG.US,D,20210813,000000,47.1306,47.8679,46.9076,47.8297,835293.21543977,0
+WTRG.US,D,20210816,000000,47.9073,48.2077,47.7227,48.1204,1015817.2763269,0
+WTRG.US,D,20210817,000000,47.9946,48.0183,47.3928,47.8976,1077664.217901,0
+WTRG.US,D,20210818,000000,47.8976,47.9652,47.2376,47.4222,672111.92177814,0
+WTRG.US,D,20210819,000000,47.3241,47.7423,47.1787,47.3731,982121.65142693,0
+WTRG.US,D,20210820,000000,47.5185,47.8003,47.0824,47.6933,1110114.3084585,0
+WTRG.US,D,20210823,000000,47.8385,47.8484,46.9843,47.0236,1475741.2711186,0
+WTRG.US,D,20210824,000000,47.0236,47.3437,46.3441,47.2857,692462.09939858,0
+WTRG.US,D,20210825,000000,47.3241,47.5774,47.1011,47.3338,716344.17652798,0
+WTRG.US,D,20210826,000000,47.2573,47.4321,47.0433,47.2278,650506.02556064,0
+WTRG.US,D,20210827,000000,47.3338,47.703,47.2376,47.2857,1135659.4743706,0
+WTRG.US,D,20210830,000000,47.4988,48.6741,47.4026,48.4995,1304860.6809496,0
+WTRG.US,D,20210831,000000,48.6065,48.7125,48.1115,48.1793,2178474.1913209,0
+WTRG.US,D,20210901,000000,48.3728,49.2368,48.2471,48.9265,832838.81007167,0
+WTRG.US,D,20210902,000000,48.9844,49.1111,48.5671,48.897,751600.02923864,0
+WTRG.US,D,20210903,000000,48.6741,48.7419,47.9652,47.9849,1048353.9330488,0
+WTRG.US,D,20210907,000000,47.8003,47.9652,47.2376,47.5577,837058.14676878,0
+WTRG.US,D,20210908,000000,47.5675,49.1209,47.4222,49.062,1098919.7757588,0
+WTRG.US,D,20210909,000000,48.9167,49.1592,48.6546,48.6546,909823.62774183,0
+WTRG.US,D,20210910,000000,48.6741,48.6741,47.0727,47.0914,936724.31794635,0
+WTRG.US,D,20210913,000000,47.4899,47.5577,46.1399,46.403,1226268.7878973,0
+WTRG.US,D,20210914,000000,46.674,46.7615,46.072,46.2282,939339.63453774,0
+WTRG.US,D,20210915,000000,46.2184,46.2371,45.6646,46.0043,1277009.7997872,0
+WTRG.US,D,20210916,000000,46.1693,46.3344,45.422,45.4505,1353705.3846256,0
+WTRG.US,D,20210917,000000,45.422,45.4898,44.8987,45.0823,3203683.3872763,0
+WTRG.US,D,20210920,000000,44.9076,46.0869,44.9076,45.965,1575180.3334176,0
+WTRG.US,D,20210921,000000,46.2763,46.509,45.5771,45.7225,1456781.2442564,0
+WTRG.US,D,20210922,000000,45.645,46.1114,45.4505,45.7038,497120.96643664,0
+WTRG.US,D,20210923,000000,45.9366,46.1114,45.5871,45.7225,701667.64716713,0
+WTRG.US,D,20210924,000000,45.8001,46.0142,45.5674,45.7903,548464.88620117,0
+WTRG.US,D,20210927,000000,45.6548,46.1114,45.0823,45.1206,632234.45431209,0
+WTRG.US,D,20210928,000000,44.9174,45.15,44.7131,44.9458,900813.61766235,0
+WTRG.US,D,20210929,000000,45.0725,45.859,45.0627,45.4604,599925.92489406,0
+WTRG.US,D,20210930,000000,45.7038,45.7324,44.7328,44.7328,669086.17972477,0
+WTRG.US,D,20211001,000000,44.9272,45.432,44.4706,44.8977,649402.05235773,0
+WTRG.US,D,20211004,000000,44.8682,45.7815,44.7425,45.5487,736402.06604027,0
+WTRG.US,D,20211005,000000,45.5674,45.8198,45.2954,45.4604,771862.6222692,0
+WTRG.US,D,20211006,000000,45.101,45.5871,44.8006,45.5871,687499.3121128,0
+WTRG.US,D,20211007,000000,45.6068,45.9945,45.4123,45.5771,594856.20293457,0
+WTRG.US,D,20211008,000000,45.5193,45.5193,44.4215,45.0048,512617.32829595,0
+WTRG.US,D,20211011,000000,44.9949,45.1206,44.8114,44.9076,535581.80408233,0
+WTRG.US,D,20211012,000000,44.8977,45.0823,44.7425,44.8879,766477.18841587,0
+WTRG.US,D,20211013,000000,44.8879,45.15,44.5864,45.0627,420176.88578504,0
+WTRG.US,D,20211014,000000,45.1206,45.8394,45.043,45.7519,506879.51923212,0
+WTRG.US,D,20211015,000000,45.859,46.3441,45.5968,46.0917,936982.99801419,0
+WTRG.US,D,20211018,000000,45.7038,46.2086,45.043,45.3544,952767.57427978,0
+WTRG.US,D,20211019,000000,45.6253,46.077,45.4898,45.6941,767544.4983021,0
+WTRG.US,D,20211020,000000,45.8394,46.6445,45.7619,45.9169,850892.43827094,0
+WTRG.US,D,20211021,000000,45.8001,46.0043,45.209,45.2473,943089.47709597,0
+WTRG.US,D,20211022,000000,45.3544,45.9465,45.3544,45.5487,780101.68427247,0
+WTRG.US,D,20211025,000000,45.5871,46.1496,45.3828,45.645,901253.57746277,0
+WTRG.US,D,20211026,000000,45.7815,46.2086,45.5871,45.645,873992.36464403,0
+WTRG.US,D,20211027,000000,45.9072,46.0967,45.1599,45.2374,703425.44951789,0
+WTRG.US,D,20211028,000000,45.2277,46.0633,45.097,46.0043,761458.38772959,0
+WTRG.US,D,20211029,000000,46.0043,46.403,45.6018,45.6941,1431524.2927506,0
+WTRG.US,D,20211101,000000,44.665,45.7038,44.5963,45.6744,1146445.6184591,0
+WTRG.US,D,20211102,000000,45.8198,46.1987,45.374,45.8885,888815.54727167,0
+WTRG.US,D,20211103,000000,45.8099,46.072,45.2669,45.8786,880568.33786468,0
+WTRG.US,D,20211104,000000,45.8885,46.1399,45.4898,45.6253,973178.85742806,0
+WTRG.US,D,20211105,000000,45.7815,46.3441,45.7815,46.2371,402953.27433889,0
+WTRG.US,D,20211108,000000,46.4167,46.4167,45.5968,46.0534,536694.94311443,0
+WTRG.US,D,20211109,000000,45.8885,46.2086,45.6253,45.8689,359590.75493526,0
+WTRG.US,D,20211110,000000,45.8276,46.4324,45.8276,46.2282,588943.22469093,0
+WTRG.US,D,20211111,000000,46.3254,46.3254,45.5634,45.8178,563031.42561191,0
+WTRG.US,D,20211112,000000,45.8865,46.1939,45.7834,46.0132,483103.35835098,0
+WTRG.US,D,20211115,000000,46.189,46.4227,45.8669,46.4128,471264.16233267,0
+WTRG.US,D,20211116,000000,46.4618,46.8527,45.9543,46.1693,1302844.1985309,0
+WTRG.US,D,20211117,000000,46.0132,46.2665,45.6714,46.2371,1264869.1498315,0
+WTRG.US,D,20211118,000000,46.2763,46.4718,45.9052,46.4424,488537.67662655,0
+WTRG.US,D,20211119,000000,46.404,47.4575,46.3451,47.4192,655622.59509147,0
+WTRG.US,D,20211122,000000,47.5263,48.1213,47.4478,47.5852,1208602.1613743,0
+WTRG.US,D,20211123,000000,47.4094,47.6138,47.0236,47.1551,497489.63645459,0
+WTRG.US,D,20211124,000000,46.9794,47.1944,46.7545,46.8723,468029.64305919,0
+WTRG.US,D,20211126,000000,46.4521,46.8036,45.6125,46.1202,651946.07916665,0
+WTRG.US,D,20211129,000000,46.4815,47.4968,46.1596,47.2917,954035.51398239,0
+WTRG.US,D,20211130,000000,47.1256,47.2238,46.13,46.1496,1857982.8267973,0
+WTRG.US,D,20211201,000000,46.5699,47.5361,46.0525,46.1006,879742.39481342,0
+WTRG.US,D,20211202,000000,46.2567,47.6333,46.2567,47.3997,1047608.4456091,0
+WTRG.US,D,20211203,000000,47.6333,47.6333,46.5208,47.3308,1068552.3652751,0
+WTRG.US,D,20211206,000000,47.6726,48.8342,47.6019,48.7174,1093190.1140987,0
+WTRG.US,D,20211207,000000,48.7763,49.2446,48.5122,48.9707,1096556.010257,0
+WTRG.US,D,20211208,000000,49.7916,50.1431,49.2446,49.3124,1439581.0565958,0
+WTRG.US,D,20211209,000000,49.4106,49.4793,48.7959,48.9707,1904537.0916049,0
+WTRG.US,D,20211210,000000,49.1563,49.5274,49.0689,49.2446,837639.66770869,0
+WTRG.US,D,20211213,000000,49.0787,50.1912,48.952,49.7719,1432757.6059875,0
+WTRG.US,D,20211214,000000,49.7179,50.0449,49.3036,49.5569,1034864.8877789,0
+WTRG.US,D,20211215,000000,49.606,50.3768,49.4695,50.1912,1159023.1729388,0
+WTRG.US,D,20211216,000000,50.0155,50.47,49.4695,49.7719,1183678.2349952,0
+WTRG.US,D,20211217,000000,49.6453,50.7773,49.6256,50.3091,3836149.0241687,0
+WTRG.US,D,20211220,000000,49.7327,50.3473,49.713,50.1716,1348704.9155976,0
+WTRG.US,D,20211221,000000,50.4848,51.1142,50.3572,50.7381,1226880.861601,0
+WTRG.US,D,20211222,000000,50.8167,51.3626,50.7381,51.3046,649075.1377838,0
+WTRG.US,D,20211223,000000,51.3822,51.4902,50.855,50.9826,697810.86993519,0
+WTRG.US,D,20211227,000000,51.0504,51.3145,50.7479,51.3046,676858.80286555,0
+WTRG.US,D,20211228,000000,51.451,51.8712,51.1967,51.7436,748618.07948023,0
+WTRG.US,D,20211229,000000,51.773,52.2316,51.558,52.1933,533024.53774238,0
+WTRG.US,D,20211230,000000,52.3003,52.427,51.9194,52.213,702758.38083902,0
+WTRG.US,D,20211231,000000,52.1639,52.6518,52.1049,52.4173,431554.73506819,0
+WTRG.US,D,20220103,000000,52.3886,52.3886,51.2163,51.8712,830793.81174009,0
+WTRG.US,D,20220104,000000,51.773,52.0853,51.5383,51.6169,892380.03639547,0
+WTRG.US,D,20220105,000000,51.5296,52.2316,51.5296,51.7141,943887.92265969,0
+WTRG.US,D,20220106,000000,51.6169,52.1148,50.9531,50.963,1012256.8609049,0
+WTRG.US,D,20220107,000000,50.797,51.0121,50.475,50.9434,1097855.521149,0
+WTRG.US,D,20220110,000000,50.7381,50.8943,49.9674,50.4848,1142158.0472559,0
+WTRG.US,D,20220111,000000,50.5722,50.8845,49.5912,50.2502,860155.01786548,0
+WTRG.US,D,20220112,000000,49.9958,50.1283,49.2251,49.4303,1945738.5121741,0
+WTRG.US,D,20220113,000000,49.1955,49.9183,49.0885,49.4695,685003.15130068,0
+WTRG.US,D,20220114,000000,49.4498,49.606,48.0634,48.2391,1003075.7553475,0
+WTRG.US,D,20220118,000000,47.9367,48.3069,47.165,47.3211,1315629.5118052,0
+WTRG.US,D,20220119,000000,47.7021,48.0634,47.0775,47.1355,815821.9389947,0
+WTRG.US,D,20220120,000000,47.1551,47.927,46.95,47.0775,931350.08677313,0
+WTRG.US,D,20220121,000000,46.9303,47.5067,46.8625,46.9892,827745.66432651,0
+WTRG.US,D,20220124,000000,46.8625,47.1061,45.5831,46.6966,1253133.8332105,0
+WTRG.US,D,20220125,000000,46.4521,47.058,45.6519,46.7359,1717299.5700595,0
+WTRG.US,D,20220126,000000,46.9205,47.8876,46.7359,46.9695,1480381.2175322,0
+WTRG.US,D,20220127,000000,47.3014,47.7609,46.023,46.081,1281290.2420121,0
+WTRG.US,D,20220128,000000,45.9641,46.5307,45.2217,46.5208,1034912.7537757,0
+WTRG.US,D,20220131,000000,46.1693,47.6333,46.0033,47.5852,1945564.3614197,0
+WTRG.US,D,20220201,000000,47.7512,47.7709,46.3352,46.6966,965161.81217594,0
+WTRG.US,D,20220202,000000,46.7742,47.7414,46.6966,47.6628,1400582.4903052,0
+WTRG.US,D,20220203,000000,47.4575,47.5459,46.6377,46.8429,724651.47303733,0
+WTRG.US,D,20220204,000000,46.4424,46.6966,45.642,46.1496,1025568.700144,0
+WTRG.US,D,20220207,000000,46.1006,46.2813,45.7589,45.8766,1004906.8843317,0
+WTRG.US,D,20220208,000000,45.9936,46.4324,45.9543,46.0525,1081477.202838,0
+WTRG.US,D,20220209,000000,46.1202,46.3843,45.5153,45.808,1075356.4657997,0
+WTRG.US,D,20220210,000000,45.531,45.8168,44.6964,44.8438,848847.43993936,0
+WTRG.US,D,20220211,000000,44.9419,45.3739,44.6572,44.9518,819782.59562396,0
+WTRG.US,D,20220214,000000,44.9518,45.423,44.1663,44.3037,1111456.5932201,0
+WTRG.US,D,20220215,000000,44.6964,44.9468,44.176,44.4608,832281.7313429,0
+WTRG.US,D,20220216,000000,44.4804,44.6081,43.9601,44.3724,712566.83648222,0
+WTRG.US,D,20220217,000000,44.4903,45.2856,44.3331,45.099,1191751.2936479,0
+WTRG.US,D,20220218,000000,44.7161,45.1776,44.4608,44.6964,1375629.0295878,0
+WTRG.US,D,20220222,000000,44.4313,45.0598,44.2349,44.5787,1107801.4642299,0
+WTRG.US,D,20220223,000000,44.7554,45.099,43.9011,43.9895,1006277.6850061,0
+WTRG.US,D,20220224,000000,43.9306,46.0416,43.9011,45.806,2361044.268965,0
+WTRG.US,D,20220225,000000,45.8943,46.5424,45.5409,46.513,2956130.6360545,0
+WTRG.US,D,20220228,000000,46.3264,47.0039,46.189,46.2576,5196417.1424839,0
+WTRG.US,D,20220301,000000,46.189,46.7978,45.3544,45.7667,1294825.1164279,0
+WTRG.US,D,20220302,000000,45.7471,46.6062,45.6784,46.4147,965790.18068718,0
+WTRG.US,D,20220303,000000,46.7388,47.0924,46.2282,46.3952,1519297.2913603,0
+WTRG.US,D,20220304,000000,46.3952,47.9956,45.9336,47.917,2077098.0837895,0
+WTRG.US,D,20220307,000000,48.0055,48.03,47.053,47.2004,970029.88589357,0
+WTRG.US,D,20220308,000000,47.1807,47.4331,45.9435,45.9533,1192996.8279904,0
+WTRG.US,D,20220309,000000,46.4638,46.7978,45.9386,45.9926,972338.65642033,0
+WTRG.US,D,20220310,000000,46.5522,46.5621,45.6391,46.297,1170920.4192085,0
+WTRG.US,D,20220311,000000,46.3362,46.8959,45.8011,45.8943,873171.51372009,0
+WTRG.US,D,20220314,000000,46.2086,46.5228,45.5409,45.7667,1063323.7689432,0
+WTRG.US,D,20220315,000000,46.0907,46.7682,45.9483,46.6799,985634.20085206,0
+WTRG.US,D,20220316,000000,46.6701,47.048,45.8158,46.4541,988863.62799821,0
+WTRG.US,D,20220317,000000,46.4738,47.0727,46.3461,46.8566,709839.49308979,0
+WTRG.US,D,20220318,000000,46.837,47.4311,46.7192,47.2101,1967087.7651746,0
+WTRG.US,D,20220321,000000,47.4556,47.9434,47.3181,47.8779,1099247.7087583,0
+WTRG.US,D,20220322,000000,47.9073,48.084,47.3181,47.3672,1071755.3133592,0
+WTRG.US,D,20220323,000000,47.269,47.8337,46.9695,47.6128,974692.2376675,0
+WTRG.US,D,20220324,000000,47.7305,48.2068,47.6225,48.0251,908392.73996499,0
+WTRG.US,D,20220325,000000,48.143,49.0561,48.143,49.0463,1045418.8308618,0
+WTRG.US,D,20220328,000000,49.0954,49.2525,48.9088,49.1347,686601.06085361,0
+WTRG.US,D,20220329,000000,49.4587,50.3228,49.3899,50.1559,799462.97076743,0
+WTRG.US,D,20220330,000000,50.1559,51.0494,49.9791,51.0494,1204198.4896682,0
+WTRG.US,D,20220331,000000,50.7843,51.2655,50.1854,50.2049,1384162.4165502,0
+WTRG.US,D,20220401,000000,50.1265,51.6582,49.9694,51.6386,1747583.4696552,0
+WTRG.US,D,20220404,000000,51.3538,51.5011,49.9006,50.2639,753587.99574425,0
+WTRG.US,D,20220405,000000,50.2835,50.7548,50.1412,50.6469,1122180.6133553,0
+WTRG.US,D,20220406,000000,50.529,51.5306,50.2245,51.452,698800.77948615,0
+WTRG.US,D,20220407,000000,51.5894,51.668,51.1378,51.3832,1116194.3084782,0
+WTRG.US,D,20220408,000000,50.8825,51.1378,50.4112,50.5389,715424.53833404,0
+WTRG.US,D,20220411,000000,50.578,50.7646,50.0674,50.1559,948256.9679,0
+WTRG.US,D,20220412,000000,50.1165,50.8726,49.8908,50.146,926374.05995632,0
+WTRG.US,D,20220413,000000,50.2933,50.5584,49.5176,49.6159,847552.00274921,0
+WTRG.US,D,20220414,000000,49.8023,49.9791,48.8597,48.9284,657978.21318958,0
+WTRG.US,D,20220418,000000,48.9088,48.9284,47.4016,47.7599,1117176.0706254,0
+WTRG.US,D,20220419,000000,48.0546,48.4081,47.7305,48.3394,1118621.2163589,0
+WTRG.US,D,20220420,000000,48.7222,49.4391,48.5357,48.9284,1041392.9950028,0
+WTRG.US,D,20220421,000000,49.0561,49.3408,48.2314,48.3295,984857.14222308,0
+WTRG.US,D,20220422,000000,48.2215,48.2215,47.5439,47.6323,1358499.1132843,0
+WTRG.US,D,20220425,000000,47.6913,47.6913,45.9919,46.6505,1101109.3905064,0
+WTRG.US,D,20220426,000000,46.5522,46.5522,45.3641,45.4034,1112312.0706097,0
+WTRG.US,D,20220427,000000,45.1677,45.3347,44.5393,44.6964,1615793.1040686,0
+WTRG.US,D,20220428,000000,44.9714,45.8649,44.8635,45.6391,829903.7078846,0
+WTRG.US,D,20220429,000000,45.3053,45.4034,43.8521,43.9502,2101893.68856,0
+WTRG.US,D,20220502,000000,44.1957,44.5295,43.2629,43.5967,1709106.3372022,0
+WTRG.US,D,20220503,000000,43.7931,44.7258,43.528,43.8815,1414929.0498158,0
+WTRG.US,D,20220504,000000,44.1663,44.8438,43.7047,44.8338,1347535.763165,0
+WTRG.US,D,20220505,000000,44.6178,44.9468,43.4297,43.7735,747516.14312825,0
+WTRG.US,D,20220506,000000,43.4494,44.0583,43.2826,43.8029,1258827.8499794,0
+WTRG.US,D,20220509,000000,43.8618,43.9601,42.4184,42.6345,1137305.2499202,0
+WTRG.US,D,20220510,000000,42.6834,43.3906,41.2696,41.4954,1243316.2117381,0
+WTRG.US,D,20220511,000000,41.3482,42.8554,41.3383,42.3595,2299576.1816634,0
+WTRG.US,D,20220512,000000,42.3674,43.2369,42.0908,43.2171,2934898.8956448,0
+WTRG.US,D,20220513,000000,43.7506,45.2228,43.6419,44.8079,1895692.1780901,0
+WTRG.US,D,20220516,000000,44.8671,45.4995,44.3237,44.9067,1501326.9204489,0
+WTRG.US,D,20220517,000000,45.2426,45.4402,44.2667,45.2228,999118.50145894,0
+WTRG.US,D,20220518,000000,45.3315,45.5489,44.2546,44.472,978766.20936702,0
+WTRG.US,D,20220519,000000,44.4324,45.2031,43.9976,45.1241,1528204.2126461,0
+WTRG.US,D,20220520,000000,45.3513,45.5885,44.5707,45.5489,1071858.0326463,0
+WTRG.US,D,20220523,000000,45.954,46.2109,45.3118,45.4896,1443206.1424057,0
+WTRG.US,D,20220524,000000,45.3019,45.5737,44.2744,45.5193,986777.9824139,0
+WTRG.US,D,20220525,000000,45.3415,45.6774,45.0915,45.4698,762184.17934935,0
+WTRG.US,D,20220526,000000,45.7861,45.7861,45.2821,45.3019,661924.67331138,0
+WTRG.US,D,20220527,000000,45.3315,46.0133,45.213,45.8552,1209606.6854035,0
+WTRG.US,D,20220531,000000,45.6477,45.9639,44.9808,45.707,2102608.6658393,0
+WTRG.US,D,20220601,000000,45.9145,46.3591,45.6279,46.122,931186.4389392,0
+WTRG.US,D,20220602,000000,46.369,46.5073,45.213,46.4876,1191946.5757654,0
+WTRG.US,D,20220603,000000,46.1615,46.8482,46.0429,46.5963,839678.55007359,0
+WTRG.US,D,20220606,000000,47.0903,47.1496,46.5567,46.5667,693718.74083217,0
+WTRG.US,D,20220607,000000,46.3986,47.115,46.1812,47.0804,718219.62535955,0
+WTRG.US,D,20220608,000000,46.8729,46.952,45.8651,46.2109,905561.11279294,0
+WTRG.US,D,20220609,000000,46.1023,46.4085,45.1636,45.2031,727705.01406538,0
+WTRG.US,D,20220610,000000,44.9363,45.4155,44.2842,45.0747,945045.10598453,0
+WTRG.US,D,20220613,000000,44.3336,44.5609,42.4563,42.7231,915791.40611757,0
+WTRG.US,D,20220614,000000,42.5848,42.5946,40.8557,41.3398,1423551.1862953,0
+WTRG.US,D,20220615,000000,41.7153,42.565,41.3102,41.8536,1291075.5675925,0
+WTRG.US,D,20220616,000000,41.1126,41.3448,40.7371,40.9249,1438525.1860715,0
+WTRG.US,D,20220617,000000,41.0336,41.4781,40.4803,41.083,2026785.270014,0
+WTRG.US,D,20220621,000000,41.32,41.7944,41.0434,41.5572,954519.36160502,0
+WTRG.US,D,20220622,000000,41.1422,42.6737,41.1422,42.4761,1021731.8219726,0
+WTRG.US,D,20220623,000000,42.7824,44.3533,42.4465,44.3336,1066018.2233385,0
+WTRG.US,D,20220624,000000,44.5905,45.6774,44.4522,45.4106,2148002.3031467,0
+WTRG.US,D,20220627,000000,45.3513,45.6774,45.1537,45.5588,610562.69016549,0
+WTRG.US,D,20220628,000000,45.6972,46.2093,44.9166,45.0252,755527.6064174,0
+WTRG.US,D,20220629,000000,45.045,45.3019,44.7388,45.0549,684791.01849178,0
+WTRG.US,D,20220630,000000,44.6301,45.5588,44.462,45.3019,1443969.2648005,0
+WTRG.US,D,20220701,000000,45.6675,46.8926,45.4798,46.8729,1520087.1813379,0
+WTRG.US,D,20220705,000000,46.5073,46.5073,44.5807,45.5292,913792.51125052,0
+WTRG.US,D,20220706,000000,45.5785,46.4678,45.2821,46.1418,928674.41004805,0
+WTRG.US,D,20220707,000000,46.2109,46.7148,46.1418,46.5369,1011682.6943094,0
+WTRG.US,D,20220708,000000,46.6061,46.6654,45.7762,45.8947,687306.08367894,0
+WTRG.US,D,20220711,000000,45.7465,46.1319,45.4501,45.8849,474482.98810998,0
+WTRG.US,D,20220712,000000,45.7861,46.2801,45.1389,45.2624,714927.26839625,0
+WTRG.US,D,20220713,000000,45.0549,46.1615,44.9561,45.707,1045330.9265878,0
+WTRG.US,D,20220714,000000,45.0252,46.0725,44.9264,46.0133,1012385.0907842,0
+WTRG.US,D,20220715,000000,46.5567,47.1496,45.9738,46.952,1080742.234744,0
+WTRG.US,D,20220718,000000,46.952,47.0013,46.2702,46.3295,938529.21476728,0
+WTRG.US,D,20220719,000000,46.7247,46.9223,46.458,46.863,599982.21070213,0
+WTRG.US,D,20220720,000000,46.9915,47.1594,46.4777,46.7839,1062351.3898684,0
+WTRG.US,D,20220721,000000,46.7445,47.6534,46.4282,47.6436,812002.71202827,0
+WTRG.US,D,20220722,000000,47.9202,48.5031,47.6732,48.0981,1065466.6295651,0
+WTRG.US,D,20220725,000000,48.2957,48.9083,48.0121,48.7799,921316.45273996,0
+WTRG.US,D,20220726,000000,48.602,49.1652,48.5931,49.1158,753509.48167568,0
+WTRG.US,D,20220727,000000,48.9775,49.5209,48.8885,49.511,732858.62047703,0
+WTRG.US,D,20220728,000000,49.6493,50.588,49.4023,50.5484,761509.10953855,0
+WTRG.US,D,20220729,000000,50.6374,51.3685,50.3656,51.3191,1807594.0496332,0
+WTRG.US,D,20220801,000000,51.0128,51.5662,50.9832,51.2104,840290.86976705,0
+WTRG.US,D,20220802,000000,51.4475,51.6353,50.835,50.9733,772021.77839123,0
+WTRG.US,D,20220803,000000,50.9931,51.4081,50.5287,51.3191,1108654.9038774,0
+WTRG.US,D,20220804,000000,51.6254,51.6254,50.7361,50.9437,1096643.3168991,0
+WTRG.US,D,20220805,000000,50.914,50.914,49.6444,50.1236,1111878.4381313,0
+WTRG.US,D,20220808,000000,50.3805,50.8745,49.6246,50.084,976014.31309183,0
+WTRG.US,D,20220809,000000,50.2223,50.6769,50.2027,50.6472,1136729.5087974,0
+WTRG.US,D,20220810,000000,50.8745,51.0326,50.42,50.9041,1024334.9397438,0
+WTRG.US,D,20220811,000000,50.9906,51.2191,50.0765,50.0963,879443.27438813,0
+WTRG.US,D,20220812,000000,50.3845,51.6066,50.2653,51.5867,771676.50380144,0
+WTRG.US,D,20220815,000000,51.4377,52.0636,51.4377,52.0338,631397.02943672,0
+WTRG.US,D,20220816,000000,51.9245,52.004,51.4874,51.6265,757311.29141214,0
+WTRG.US,D,20220817,000000,51.4576,51.86,51.229,51.5768,838547.76012944,0
+WTRG.US,D,20220818,000000,51.7656,52.0885,51.542,51.9543,653693.15148955,0
+WTRG.US,D,20220819,000000,51.8649,51.9345,51.3284,51.4178,784786.65980108,0
+WTRG.US,D,20220822,000000,51.0601,51.3185,50.4938,50.6428,959158.98111283,0
+WTRG.US,D,20220823,000000,50.5435,50.613,49.9205,50.3348,628142.13580069,0
+WTRG.US,D,20220824,000000,50.4242,50.6229,50.0169,50.6229,938108.8573041,0
+WTRG.US,D,20220825,000000,50.7422,50.9508,50.3249,50.9011,661097.68225029,0
+WTRG.US,D,20220826,000000,50.9608,50.9608,49.7387,49.9572,636656.7926222,0
+WTRG.US,D,20220829,000000,49.7883,50.3348,49.3263,49.9572,778543.58459259,0
+WTRG.US,D,20220830,000000,50.0566,50.0665,48.8842,49.1127,717367.88889732,0
+WTRG.US,D,20220831,000000,49.2617,49.3611,48.7649,48.8345,1670178.1164369,0
+WTRG.US,D,20220901,000000,48.8047,49.4605,48.5762,49.4108,823576.65844859,0
+WTRG.US,D,20220902,000000,49.5002,50.0268,48.606,48.8444,878313.01911501,0
+WTRG.US,D,20220906,000000,49.073,49.3214,48.4967,48.7451,855586.13191802,0
+WTRG.US,D,20220907,000000,48.8444,49.2021,47.9502,48.4967,1855278.3014673,0
+WTRG.US,D,20220908,000000,48.4172,48.7103,48.139,48.3476,1109905.6458964,0
+WTRG.US,D,20220909,000000,48.3079,48.3775,47.4683,47.5031,1378959.7433107,0
+WTRG.US,D,20220912,000000,47.4634,48.1092,47.3193,47.99,1415020.2207643,0
+WTRG.US,D,20220913,000000,47.3044,47.5031,46.5691,46.6188,1471773.5285076,0
+WTRG.US,D,20220914,000000,46.5791,47.2944,46.4896,46.7182,1058676.800481,0
+WTRG.US,D,20220915,000000,46.5393,46.589,45.3222,45.3868,1484087.574159,0
+WTRG.US,D,20220916,000000,45.347,45.8239,45.2477,45.2775,2801336.1847261,0
+WTRG.US,D,20220919,000000,45.1384,45.5656,44.6714,45.5358,1526413.2689548,0
+WTRG.US,D,20220920,000000,45.1284,46.0723,45.0291,45.6054,1559262.130579,0
+WTRG.US,D,20220921,000000,46.0922,46.4598,44.9893,45.0191,1437229.7872041,0
+WTRG.US,D,20220922,000000,44.9695,44.9695,44.3922,44.7708,831507.56811212,0
+WTRG.US,D,20220923,000000,44.3534,44.3833,43.4692,44.0554,1153691.7150477,0
+WTRG.US,D,20220926,000000,43.8567,43.9361,42.9426,43.181,1101855.9738801,0
+WTRG.US,D,20220927,000000,43.4394,43.648,41.9589,42.4756,1581238.1981555,0
+WTRG.US,D,20220928,000000,43.0916,43.5636,42.4855,43.2307,1210627.1921627,0
+WTRG.US,D,20220929,000000,42.8233,42.9028,41.9192,42.0583,1280786.5553271,0
+WTRG.US,D,20220930,000000,42.3961,42.5253,41.0498,41.1144,1719352.7757326,0
+WTRG.US,D,20221003,000000,41.8894,43.9809,41.79,43.4692,2382628.4387585,0
+WTRG.US,D,20221004,000000,43.6679,44.0602,42.9922,43.5387,1003694.8634239,0
+WTRG.US,D,20221005,000000,42.9724,43.0717,42.0285,42.406,923049.18708893,0
+WTRG.US,D,20221006,000000,42.1676,42.1676,41.0647,41.2932,1015765.345606,0
+WTRG.US,D,20221007,000000,41.174,41.2137,40.0512,40.2798,931029.41332271,0
+WTRG.US,D,20221010,000000,40.3195,40.9455,40.3195,40.3692,1602110.178435,0
+WTRG.US,D,20221011,000000,40.2301,40.9157,40.0711,40.4586,1194768.3922175,0
+WTRG.US,D,20221012,000000,40.4189,40.4884,39.1123,39.157,1087504.8519394,0
+WTRG.US,D,20221013,000000,38.5211,40.1903,38.2529,40.0115,1151529.837642,0
+WTRG.US,D,20221014,000000,40.2996,40.7567,39.4849,39.6538,1223054.9678639,0
+WTRG.US,D,20221017,000000,40.1705,41.4522,40.1705,40.6871,1597850.837103,0
+WTRG.US,D,20221018,000000,41.3131,42.108,41.1342,41.482,1107038.239598,0
+WTRG.US,D,20221019,000000,40.9455,41.333,40.5878,41.0746,939483.68250719,0
+WTRG.US,D,20221020,000000,40.856,41.0796,39.2862,39.475,1003078.9095262,0
+WTRG.US,D,20221021,000000,39.7333,41.0349,39.167,40.6275,2326541.4079438,0
+WTRG.US,D,20221024,000000,40.856,41.3429,40.3692,41.0548,1055715.7933452,0
+WTRG.US,D,20221025,000000,41.1243,42.2669,41.1243,42.098,1282695.8111179,0
+WTRG.US,D,20221026,000000,42.3365,42.7836,42.1179,42.3663,1100342.2571118,0
+WTRG.US,D,20221027,000000,42.8631,43.8368,42.7637,43.2804,1114771.8829806,0
+WTRG.US,D,20221028,000000,43.3897,43.9958,43.2853,43.8964,995727.72117818,0
+WTRG.US,D,20221031,000000,43.8169,44.3385,43.6331,43.9361,2780181.3890132,0
+WTRG.US,D,20221101,000000,44.0752,44.264,43.6381,43.8567,1018503.9249454,0
+WTRG.US,D,20221102,000000,43.8269,44.6515,43.3201,43.4294,992365.13625611,0
+WTRG.US,D,20221103,000000,42.9227,43.6679,42.5749,43.5387,821392.63890926,0
+WTRG.US,D,20221104,000000,43.6679,44.7211,43.3797,43.9262,1145179.0711474,0
+WTRG.US,D,20221107,000000,43.7474,44.1597,42.7338,43.7176,1097727.4724283,0
+WTRG.US,D,20221108,000000,43.9163,44.6217,43.648,44.423,789134.56966739,0
+WTRG.US,D,20221109,000000,44.26,44.5,43.7999,43.81,911135,0
+WTRG.US,D,20221110,000000,45.22,46.64,45,46.41,1513675,0
+WTRG.US,D,20221111,000000,46.1,46.605,45.77,46.57,1287942,0
+WTRG.US,D,20221114,000000,46.6,47.39,46.56,46.64,1315674,0
+WTRG.US,D,20221115,000000,47.04,47.6,46.82,47.31,960754,0
+WTRG.US,D,20221116,000000,47.19,47.85,47.04,47.2,1130737,0
+WTRG.US,D,20221117,000000,46.75,46.97,45.681,46.06,746250,0
+WTRG.US,D,20221118,000000,46.64,47.2,46.49,47.12,668356,0
+WTRG.US,D,20221121,000000,47.32,48.01,47.01,47.3,766333,0
+WTRG.US,D,20221122,000000,47.3,47.82,47.08,47.75,775874,0
+WTRG.US,D,20221123,000000,47.68,48.33,47.64,48.3,1082404,0
+WTRG.US,D,20221125,000000,48.41,48.9,48.41,48.67,417218,0
+WTRG.US,D,20221128,000000,48.13,48.21,47.495,47.67,733308,0
+WTRG.US,D,20221129,000000,47.39,47.39,46.805,47.05,743406,0
+WTRG.US,D,20221130,000000,46.82,48.36,46.63,48.24,2507674,0
+WTRG.US,D,20221201,000000,48.73,49.08,48.1,48.36,994291,0
+WTRG.US,D,20221202,000000,48.08,48.51,47.83,48.32,872090,0
+WTRG.US,D,20221205,000000,47.95,48.17,47.68,48.04,617528,0
+WTRG.US,D,20221206,000000,47.89,48.16,47.16,47.96,725177,0
+WTRG.US,D,20221207,000000,47.97,48.31,47.75,48.09,1335291,0
+WTRG.US,D,20221208,000000,47.92,48.51,47.88,48.26,805610,0
+WTRG.US,D,20221209,000000,47.99,48.71,47.83,48.23,1049410,0
+WTRG.US,D,20221212,000000,48.65,48.65,48.13,48.62,1036362,0
+WTRG.US,D,20221213,000000,49.43,49.89,48.32,48.65,1417181,0
+WTRG.US,D,20221214,000000,48.75,49.375,48.35,48.74,971196,0
+WTRG.US,D,20221215,000000,48.49,48.59,47.36,47.51,767933,0
+WTRG.US,D,20221216,000000,46.97,47.24,46.13,46.5,3025262,0
+WTRG.US,D,20221219,000000,46.57,47.2,46.27,46.61,1176242,0
+WTRG.US,D,20221220,000000,46.54,46.92,46.2,46.7,907220,0
+WTRG.US,D,20221221,000000,46.94,47.46,46.71,47.44,1169140,0
+WTRG.US,D,20221222,000000,47.56,47.62,46.35,47.2,901564,0
+WTRG.US,D,20221223,000000,47.23,47.615,47.04,47.57,539519,0
+WTRG.US,D,20221227,000000,47.53,48.195,47.4,48.09,447921,0
+WTRG.US,D,20221228,000000,48.15,48.65,47.82,47.87,733358,0
+WTRG.US,D,20221229,000000,48.11,48.895,48.095,48.42,822320,0
+WTRG.US,D,20221230,000000,48.3,48.53,47.25,47.73,894445,0
+WTRG.US,D,20230103,000000,48.13,48.47,47.55,48.16,1030305,0
+WTRG.US,D,20230104,000000,48.5,49.145,48.2701,48.76,988084,0
+WTRG.US,D,20230105,000000,48.5,48.67,47.7,47.89,883102,0
+WTRG.US,D,20230106,000000,48.43,49.06,48.14,48.81,852480,0
+WTRG.US,D,20230109,000000,48.62,49.21,48.45,48.71,1045865,0
+WTRG.US,D,20230110,000000,48.7,48.87,48.48,48.8,677958,0
+WTRG.US,D,20230111,000000,48.81,49.16,48.66,48.91,1023156,0
+WTRG.US,D,20230112,000000,48.96,49.28,48.69,48.99,819661,0
+WTRG.US,D,20230113,000000,48.95,49.13,48.535,48.79,738306,0
+WTRG.US,D,20230117,000000,48.7,49.06,48.2,48.23,652676,0
+WTRG.US,D,20230118,000000,48.34,48.34,46.75,47.07,706234,0
+WTRG.US,D,20230119,000000,47,47.09,46.41,46.5,543789,0
+WTRG.US,D,20230120,000000,46.54,46.645,46,46.54,1252481,0
+WTRG.US,D,20230123,000000,46.5,46.85,46,46.46,1050438,0
+WTRG.US,D,20230124,000000,46.21,47.01,46.02,46.86,814364,0
+WTRG.US,D,20230125,000000,46.43,46.93,46.1,46.92,988943,0
+WTRG.US,D,20230126,000000,46.83,47.06,46.57,46.93,564515,0
+WTRG.US,D,20230127,000000,46.93,47.33,46.68,47.06,782077,0
+WTRG.US,D,20230130,000000,46.93,47.33,46.085,46.1,805577,0
+WTRG.US,D,20230131,000000,46.34,46.84,45.91,46.73,2685586,0
+WTRG.US,D,20230201,000000,46.73,48.39,46.38,48.1,1575242,0
+WTRG.US,D,20230202,000000,48.15,48.835,47.6231,48.07,1122133,0
+WTRG.US,D,20230203,000000,47.58,47.9,46.665,46.9,1032370,0
+WTRG.US,D,20230206,000000,47.04,47.565,46.77,47.46,1285206,0
+WTRG.US,D,20230207,000000,47.06,47.66,46.47,47.57,1328184,0
+WTRG.US,D,20230208,000000,47.33,47.47,46.13,46.23,872288,0
+WTRG.US,D,20230209,000000,45.97,46.49,45.2,45.34,854540,0
+WTRG.US,D,20230210,000000,45.36,45.67,45.22,45.66,1209156,0
+WTRG.US,D,20230213,000000,45.79,46.195,45.69,45.98,1682620,0
+WTRG.US,D,20230214,000000,45.91,46.36,45.42,45.88,1178273,0
+WTRG.US,D,20230215,000000,45.64,45.9,45.48,45.85,636850,0
+WTRG.US,D,20230216,000000,45.26,45.77,44.8,45.51,784392,0
+WTRG.US,D,20230217,000000,45.43,46.365,45.315,46.15,1038299,0
+WTRG.US,D,20230221,000000,45.92,46.075,45.18,45.39,1098234,0
+WTRG.US,D,20230222,000000,45.59,45.93,45.28,45.37,947184,0
+WTRG.US,D,20230223,000000,45.5,45.65,44.8,45.14,772225,0
+WTRG.US,D,20230224,000000,44.72,44.76,44.1,44.4,1153001,0
+WTRG.US,D,20230227,000000,44.7,45.42,43.205,43.43,2039914,0
+WTRG.US,D,20230228,000000,43.13,43.56,42.58,42.78,2609143,0
+WTRG.US,D,20230301,000000,42.35,42.66,42.02,42.57,1740231,0
+WTRG.US,D,20230302,000000,42.44,42.775,42.26,42.51,1079832,0
+WTRG.US,D,20230303,000000,42.66,42.66,41.74,42.01,2154725,0
+WTRG.US,D,20230306,000000,42.09,42.45,41.87,42.3,1249444,0
+WTRG.US,D,20230307,000000,42.45,42.45,41.49,41.5,1421218,0
+WTRG.US,D,20230308,000000,40.7,42.45,40.64,42.44,1952443,0
+WTRG.US,D,20230309,000000,42.53,42.55,41.7,41.78,1536525,0
+WTRG.US,D,20230310,000000,42.25,42.68,41.22,41.68,2012324,0
+WTRG.US,D,20230313,000000,41.64,43.16,41.46,42.3,2144245,0
+WTRG.US,D,20230314,000000,42.82,43.1,42.285,42.78,1127900,0
+WTRG.US,D,20230315,000000,42.4,43.455,42.31,43.28,1774175,0
+WTRG.US,D,20230316,000000,42.93,43.3,42.51,43.08,1645118,0
+WTRG.US,D,20230317,000000,42.83,43.03,42.13,42.56,2596951,0
+WTRG.US,D,20230320,000000,42.54,43.03,42.5,42.8,1545772,0
+WTRG.US,D,20230321,000000,42.79,42.9,41.1,41.76,1643012,0
+WTRG.US,D,20230322,000000,41.67,42.11,40.93,40.96,1643522,0
+WTRG.US,D,20230323,000000,40.81,41.23,40.31,40.65,1608180,0
+WTRG.US,D,20230324,000000,40.58,42.12,40.42,42.11,1073301,0
+WTRG.US,D,20230327,000000,42.45,42.75,42.02,42.13,1149525,0
+WTRG.US,D,20230328,000000,41.995,42.61,41.82,42.05,895650,0
+WTRG.US,D,20230329,000000,42.2,42.67,42.2,42.54,702100,0
+WTRG.US,D,20230330,000000,42.74,43.1299,42.65,43.04,1206863,0
+WTRG.US,D,20230331,000000,43.33,43.65,43.06,43.65,1246040,0
+WTRG.US,D,20230403,000000,43.41,43.75,43.01,43.06,944087,0
+WTRG.US,D,20230404,000000,43.06,43.99,43.06,43.45,1403750,0
+WTRG.US,D,20230405,000000,43.75,44.83,43.75,44.75,1569338,0
+WTRG.US,D,20230406,000000,44.95,45.28,44.53,45.03,1067118,0
+WTRG.US,D,20230410,000000,44.63,44.78,44.19,44.78,1097616,0
+WTRG.US,D,20230411,000000,44.82,45.05,44.64,44.92,673244,0
+WTRG.US,D,20230412,000000,45.17,45.29,44.16,44.28,997927,0
+WTRG.US,D,20230413,000000,44,44.18,43.245,44.11,1200596,0
+WTRG.US,D,20230414,000000,43.59,43.94,43.03,43.19,1022734,0
+WTRG.US,D,20230417,000000,43.42,43.68,43.0761,43.58,775586,0
+WTRG.US,D,20230418,000000,43.5,43.69,42.505,42.63,822441,0
+WTRG.US,D,20230419,000000,42.54,43.49,42.5,43.37,1043983,0
+WTRG.US,D,20230420,000000,43.22,43.435,43.04,43.26,619405,0
+WTRG.US,D,20230421,000000,43.59,43.88,43.18,43.69,1166251,0
+WTRG.US,D,20230424,000000,43.65,43.78,43.21,43.28,673743,0
+WTRG.US,D,20230425,000000,43.3,44.05,43.26,43.87,1055269,0
+WTRG.US,D,20230426,000000,43.37,43.84,42.968,43.01,855295,0
+WTRG.US,D,20230427,000000,42.85,43.22,42.47,42.84,778780,0
+WTRG.US,D,20230428,000000,42.82,43.19,42.55,42.7,1546466,0
+WTRG.US,D,20230501,000000,42.61,43.145,42.47,42.71,679632,0
+WTRG.US,D,20230502,000000,42.84,42.87,41.7125,42.28,820032,0
+WTRG.US,D,20230503,000000,42.53,42.93,42.24,42.28,752173,0
+WTRG.US,D,20230504,000000,42.18,42.78,42.03,42.74,620145,0
+WTRG.US,D,20230505,000000,42.72,43.24,42.54,43.07,870908,0
+WTRG.US,D,20230508,000000,43.03,43.22,42.68,42.84,1349875,0
+WTRG.US,D,20230509,000000,42.74,43.74,42.06,42.41,1428349,0
+WTRG.US,D,20230510,000000,42.61,43.08,42.5516,42.97,839590,0
+WTRG.US,D,20230511,000000,42.72,42.81,41.94,42.19,921471,0
+WTRG.US,D,20230512,000000,42.51,43.08,42.27,42.53,1388797,0
+WTRG.US,D,20230515,000000,42.68,42.89,41.8,42.01,1130794,0
+WTRG.US,D,20230516,000000,42.12,42.38,41.055,41.13,1702564,0
+WTRG.US,D,20230517,000000,41.19,41.33,40.695,41.06,956685,0
+WTRG.US,D,20230518,000000,40.5,40.82,40.14,40.47,971519,0
+WTRG.US,D,20230519,000000,40.73,41.04,40.25,40.25,841630,0
+WTRG.US,D,20230522,000000,40.36,40.74,40.13,40.52,667074,0
+WTRG.US,D,20230523,000000,40.5,41.08,40.31,40.72,960976,0
+WTRG.US,D,20230524,000000,40.6,41.17,40.57,40.77,958090,0
+WTRG.US,D,20230525,000000,40.64,40.74,39.73,40.16,975417,0
+WTRG.US,D,20230526,000000,40.08,40.66,39.99,40.61,1083207,0
+WTRG.US,D,20230530,000000,40.72,41.2,40.23,40.27,1334975,0
+WTRG.US,D,20230531,000000,40.25,41.06,39.85,40.74,2313750,0
+WTRG.US,D,20230601,000000,40.66,40.67,39.69,39.96,1472126,0
+WTRG.US,D,20230602,000000,39.84,41,39.825,40.94,720936,0
+WTRG.US,D,20230605,000000,40.54,40.93,40.45,40.89,924988,0
+WTRG.US,D,20230606,000000,40.94,41.33,40.74,40.94,757870,0
+WTRG.US,D,20230607,000000,41,41.82,40.68,41.71,1241257,0
+WTRG.US,D,20230608,000000,41.53,41.955,41.3,41.92,936895,0
+WTRG.US,D,20230609,000000,41.79,42.13,41.11,41.61,949185,0
+WTRG.US,D,20230612,000000,41.68,41.7735,41.03,41.36,1155024,0
+WTRG.US,D,20230613,000000,41.2,41.6199,40.86,41.4,1221326,0
+WTRG.US,D,20230614,000000,41.44,41.93,41.14,41.21,913116,0
+WTRG.US,D,20230615,000000,41.28,41.675,41.07,41.64,808421,0
+WTRG.US,D,20230616,000000,41.82,41.93,41.25,41.43,2129122,0
+WTRG.US,D,20230620,000000,41.42,41.73,41.12,41.13,1046194,0
+WTRG.US,D,20230621,000000,41.09,41.155,40.37,40.94,1530335,0
+WTRG.US,D,20230622,000000,41.09,41.125,40.69,40.89,767017,0
+WTRG.US,D,20230623,000000,40.97,41.21,39.75,40.01,1470621,0
+WTRG.US,D,20230626,000000,40.04,40.335,39.6,39.84,1120154,0
+WTRG.US,D,20230627,000000,40,40.305,39.925,40.17,728018,0
+WTRG.US,D,20230628,000000,40.05,40.485,39.36,39.56,816844,0
+WTRG.US,D,20230629,000000,39.32,39.71,39.17,39.47,807908,0
+WTRG.US,D,20230630,000000,39.48,39.98,39.365,39.91,954293,0
+WTRG.US,D,20230703,000000,39.9,40.35,39.76,40.32,403953,0
+WTRG.US,D,20230705,000000,40.11,40.74,40.01,40.21,988458,0
+WTRG.US,D,20230706,000000,39.9,40.015,39.2,39.59,1088130,0
+WTRG.US,D,20230707,000000,39.38,39.46,38.95,39.15,1004410,0
+WTRG.US,D,20230710,000000,39.01,39.295,38.92,39.19,950101,0
+WTRG.US,D,20230711,000000,39.2,39.64,39.135,39.57,772763,0
+WTRG.US,D,20230712,000000,39.9,40.65,39.62,40.58,1002755,0
+WTRG.US,D,20230713,000000,40.77,41.71,40.4501,41.44,2041485,0
+WTRG.US,D,20230714,000000,41.27,41.525,40.97,41.18,1363085,0
+WTRG.US,D,20230717,000000,41.05,41.3,40.656,40.91,1031538,0
+WTRG.US,D,20230718,000000,41.05,41.33,40.19,40.85,1672943,0
+WTRG.US,D,20230719,000000,41.26,41.77,41.22,41.5,852586,0
+WTRG.US,D,20230720,000000,41.41,42.468,41.08,42.41,1434364,0
+WTRG.US,D,20230721,000000,42.64,43.23,42.51,43.1,1276508,0
+WTRG.US,D,20230724,000000,43.07,43.07,42.32,42.68,1170460,0
+WTRG.US,D,20230725,000000,42.61,42.76,42.24,42.57,760007,0
+WTRG.US,D,20230726,000000,42.55,43.26,42.42,42.79,847654,0
+WTRG.US,D,20230727,000000,42.64,42.93,42.49,42.53,925159,0
+WTRG.US,D,20230728,000000,42.89,42.9,41.925,42.14,783925,0
+WTRG.US,D,20230731,000000,42.25,42.585,42.17,42.29,2002507,0
+WTRG.US,D,20230801,000000,42.34,42.58,41.55,41.72,812203,0
+WTRG.US,D,20230802,000000,41.74,41.88,41.33,41.68,1358609,0
+WTRG.US,D,20230803,000000,41.44,41.45,40.585,40.86,919397,0
+WTRG.US,D,20230804,000000,40.89,41.12,40.55,40.66,921704,0
+WTRG.US,D,20230807,000000,40.9,41.37,40.78,40.95,961465,0
+WTRG.US,D,20230808,000000,40.66,40.815,39.58,40.5,1274217,0
+WTRG.US,D,20230809,000000,40.29,40.61,39.68,39.82,1191164,0
+WTRG.US,D,20230810,000000,39.68,39.99,39.17,39.35,888391,0
+WTRG.US,D,20230811,000000,39.43,39.79,39.27,39.43,952803,0
+WTRG.US,D,20230814,000000,39.43,39.465,38.83,39.05,854743,0
+WTRG.US,D,20230815,000000,38.92,38.92,37.97,37.99,1188494,0
+WTRG.US,D,20230816,000000,38.07,38.22,37.845,38.16,1076258,0
+WTRG.US,D,20230817,000000,38.17,38.375,37.43,37.45,758643,0
+WTRG.US,D,20230818,000000,37.45,37.72,37.12,37.51,856601,0
+WTRG.US,D,20230821,000000,37.26,37.27,36.36,36.78,1533014,0
+WTRG.US,D,20230822,000000,36.71,37.21,36.71,36.99,1390603,0
+WTRG.US,D,20230823,000000,37.25,37.4925,36.89,37.03,1019009,0
+WTRG.US,D,20230824,000000,36.91,37.19,36.625,36.67,999123,0
+WTRG.US,D,20230825,000000,36.87,37.55,36.795,37.38,840558,0
+WTRG.US,D,20230828,000000,37.52,37.69,37.03,37.07,958213,0
+WTRG.US,D,20230829,000000,37.2,37.31,36.8,37.09,1200463,0
+WTRG.US,D,20230830,000000,37.12,37.47,36.955,36.97,1040749,0
+WTRG.US,D,20230831,000000,37.19,37.285,36.88,36.9,2438465,0
+WTRG.US,D,20230901,000000,37.2,37.42,36.42,36.69,854409,0
+WTRG.US,D,20230905,000000,36.47,36.69,35.69,35.97,1159738,0
+WTRG.US,D,20230906,000000,35.99,35.99,35.46,35.55,1077865,0
+WTRG.US,D,20230907,000000,35.79,36.025,35.4449,35.82,820508,0
+WTRG.US,D,20230908,000000,35.94,36.735,35.74,36.62,1852327,0
+WTRG.US,D,20230911,000000,36.59,37.225,36.5375,37.1,2256712,0
+WTRG.US,D,20230912,000000,37.07,37.555,36.76,37.46,1982029,0
+WTRG.US,D,20230913,000000,37.51,38.1,37.24,37.9,2019932,0
+WTRG.US,D,20230914,000000,38.08,38.23,37.95,38.16,1355454,0
+WTRG.US,D,20230915,000000,38.03,38.275,37.69,37.7,3181207,0
+WTRG.US,D,20230918,000000,37.75,37.83,37.41,37.61,1069463,0
+WTRG.US,D,20230919,000000,37.58,37.68,37.27,37.28,947669,0
+WTRG.US,D,20230920,000000,37.46,37.65,36.94,37.02,803794,0
+WTRG.US,D,20230921,000000,36.81,36.94,36.4,36.4,1240674,0
+WTRG.US,D,20230922,000000,36.34,36.47,36.09,36.26,997517,0
+WTRG.US,D,20230925,000000,36,36.42,35.945,36.4,1117046,0
+WTRG.US,D,20230926,000000,36.22,36.39,35.26,35.27,957765,0
+WTRG.US,D,20230927,000000,35.15,35.5,34.32,34.34,1092929,0
+WTRG.US,D,20230928,000000,34.79,34.89,33.9,34.04,1605233,0
+WTRG.US,D,20230929,000000,34.46,34.5973,33.9,34.33,1391062,0
+WTRG.US,D,20231002,000000,34.08,34.08,32.725,32.93,1415345,0
+WTRG.US,D,20231003,000000,32.67,32.79,32.075,32.59,2290483,0
+WTRG.US,D,20231004,000000,32.94,33.04,32.07,32.98,1341857,0
+WTRG.US,D,20231005,000000,32.93,33.445,32.71,33.37,1554274,0
+WTRG.US,D,20231006,000000,33.01,33.34,32.3,33.19,1146109,0
+WTRG.US,D,20231009,000000,33.11,33.62,33.11,33.62,716412,0
+WTRG.US,D,20231010,000000,33.65,34.34,33.6093,34.08,1477868,0
+WTRG.US,D,20231011,000000,34.26,34.339,33.88,34.23,779924,0
+WTRG.US,D,20231012,000000,34.07,34.23,33.23,33.46,1055135,0
+WTRG.US,D,20231013,000000,33.65,33.86,33.285,33.48,1070793,0
+WTRG.US,D,20231016,000000,33.63,34.04,33.06,33.83,1732097,0
+WTRG.US,D,20231017,000000,33.57,34.085,33.43,33.9,1770907,0
+WTRG.US,D,20231018,000000,33.82,33.99,33.17,33.39,1225416,0
+WTRG.US,D,20231019,000000,33.12,33.53,32.865,33.04,1349306,0
+WTRG.US,D,20231020,000000,33.03,33.37,32.85,32.92,2242779,0
+WTRG.US,D,20231023,000000,32.54,33.12,32.42,32.62,1074007,0
+WTRG.US,D,20231024,000000,32.97,33.42,32.97,33.24,3579690,0
+WTRG.US,D,20231025,000000,33.04,33.19,32.78,33.02,2452243,0
+WTRG.US,D,20231026,000000,33.23,33.875,33.23,33.67,2222004,0
+WTRG.US,D,20231027,000000,33.55,33.74,33.071,33.28,2363547,0
+WTRG.US,D,20231030,000000,33.42,33.718,32.95,33.25,1959201,0
+WTRG.US,D,20231031,000000,33.43,33.6,33.07,33.46,1490050,0
+WTRG.US,D,20231101,000000,33.54,33.7602,33,33.65,1766989,0
+WTRG.US,D,20231102,000000,33.8,34.88,33.8,34.65,1747527,0
+WTRG.US,D,20231103,000000,35.46,36.275,35.265,35.82,1809959,0
+WTRG.US,D,20231106,000000,35.65,35.88,35.25,35.32,1266222,0
+WTRG.US,D,20231107,000000,34.92,35.42,34.39,35.04,1422314,0
+WTRG.US,D,20231108,000000,34.95,34.99,34.385,34.55,1329347,0
+WTRG.US,D,20231109,000000,34.23,34.365,33.76,33.87,1161911,0
+WTRG.US,D,20231110,000000,34.09,34.12,33.5598,33.67,1090446,0
+WTRG.US,D,20231113,000000,33.64,33.67,33.28,33.49,1306611,0
+WTRG.US,D,20231114,000000,34.56,35.485,34.42,35.45,2037515,0
+WTRG.US,D,20231115,000000,35.36,35.87,35.285,35.42,1394862,0
+WTRG.US,D,20231116,000000,35.65,35.81,35.29,35.31,1572529,0
+WTRG.US,D,20231117,000000,35.48,35.58,35.22,35.57,891703,0
+WTRG.US,D,20231120,000000,35.31,35.405,34.735,35.03,1233630,0
+WTRG.US,D,20231121,000000,35.09,35.3,34.74,34.77,1468768,0
+WTRG.US,D,20231122,000000,35.04,35.17,34.745,34.96,1103033,0
+WTRG.US,D,20231124,000000,35,35.33,34.87,35.33,490109,0
+WTRG.US,D,20231127,000000,35.41,35.51,35.1,35.24,1732186,0
+WTRG.US,D,20231128,000000,35.16,35.51,34.98,35.37,1620335,0
+WTRG.US,D,20231129,000000,35.62,35.91,35.23,35.37,1233250,0
+WTRG.US,D,20231130,000000,35.49,35.75,35.19,35.61,3041451,0
+WTRG.US,D,20231201,000000,35.55,36.04,35.14,36.03,1450356,0
+WTRG.US,D,20231204,000000,35.77,36.4,35.72,36.26,1396195,0
+WTRG.US,D,20231205,000000,36.16,36.36,35.7825,35.83,1567370,0
+WTRG.US,D,20231206,000000,36.01,36.54,36.01,36.37,1513466,0
+WTRG.US,D,20231207,000000,36.32,36.55,36.04,36.33,1207529,0
+WTRG.US,D,20231208,000000,36.25,36.39,35.9365,36,937288,0
+WTRG.US,D,20231211,000000,35.72,35.93,35.565,35.74,1071889,0
+WTRG.US,D,20231212,000000,35.81,35.81,35.28,35.59,1029817,0
+WTRG.US,D,20231213,000000,35.55,37.16,35.33,37.11,1813389,0
+WTRG.US,D,20231214,000000,37.52,38.05,36.96,37.1,1818504,0
+WTRG.US,D,20231215,000000,36.93,37.06,35.801,36.09,5048898,0
+WTRG.US,D,20231218,000000,36.17,36.1799,35.835,36.08,1482906,0
+WTRG.US,D,20231219,000000,36.23,36.79,36.05,36.76,1344714,0
+WTRG.US,D,20231220,000000,36.75,37.31,36.58,36.67,2005954,0
+WTRG.US,D,20231221,000000,36.95,37.31,36.7,37.05,1504559,0
+WTRG.US,D,20231222,000000,37.28,37.5505,36.985,37.14,970216,0
+WTRG.US,D,20231226,000000,37.12,37.54,37.03,37.42,1535556,0
+WTRG.US,D,20231227,000000,37.42,37.63,37.235,37.4,995628,0
+WTRG.US,D,20231228,000000,37.07,37.68,37.07,37.64,1028680,0
+WTRG.US,D,20231229,000000,37.49,37.65,37.23,37.35,1199868,0
+WTRG.US,D,20240102,000000,37.07,37.87,36.91,37.82,1529940,0
+WTRG.US,D,20240103,000000,37.61,38.075,37.39,37.91,2083525,0
+WTRG.US,D,20240104,000000,37.8,37.94,37.095,37.26,2634367,0
+WTRG.US,D,20240105,000000,37.13,37.72,37.02,37.69,1098044,0
+WTRG.US,D,20240108,000000,37.69,38.08,37.4684,38.08,1574700,0
+WTRG.US,D,20240109,000000,37.83,38.55,37.7,38.28,1553190,0
+WTRG.US,D,20240110,000000,38.41,38.815,38.21,38.66,1639729,0
+WTRG.US,D,20240111,000000,38.6,38.9,37.62,38.05,2247336,0
+WTRG.US,D,20240112,000000,38.31,38.6,38.16,38.37,1940816,0
+WTRG.US,D,20240116,000000,38.11,38.425,37.69,37.78,2607617,0
+WTRG.US,D,20240117,000000,37.41,37.75,36.85,37.16,2559930,0
+WTRG.US,D,20240118,000000,36.98,37.2,36.48,36.72,2387063,0
+WTRG.US,D,20240119,000000,36.83,36.885,36.34,36.83,2780531,0
+WTRG.US,D,20240122,000000,36.92,37.705,36.83,37.56,1901558,0
+WTRG.US,D,20240123,000000,37.7,38.02,36.995,37.16,1933578,0
+WTRG.US,D,20240124,000000,37.48,37.48,35.745,35.78,2201731,0
+WTRG.US,D,20240125,000000,36.16,36.42,35.88,36.37,1753046,0
+WTRG.US,D,20240126,000000,36.55,36.7,36.44,36.59,1864545,0
+WTRG.US,D,20240129,000000,36.65,37.01,36.09,36.8,2327984,0
+WTRG.US,D,20240130,000000,36.63,36.68,36.18,36.2,1934003,0
+WTRG.US,D,20240131,000000,36.51,36.7,35.69,35.86,3262332,0
+WTRG.US,D,20240201,000000,35.98,36.61,35.71,36.61,1612624,0
+WTRG.US,D,20240202,000000,36.19,36.525,35.62,36.17,1180371,0
+WTRG.US,D,20240205,000000,35.97,35.97,35.35,35.4,1751971,0
+WTRG.US,D,20240206,000000,35.3,35.675,35.16,35.55,1672432,0
+WTRG.US,D,20240207,000000,35.77,35.77,35.225,35.6,1257100,0
+WTRG.US,D,20240208,000000,35.15,35.5,35.011,35.43,1132277,0
+WTRG.US,D,20240209,000000,35.33,35.6,34.93,35.3,1611228,0
+WTRG.US,D,20240212,000000,35.3,35.94,35.245,35.9,1842064,0
+WTRG.US,D,20240213,000000,35.43,35.55,34.655,34.97,2135753,0
+WTRG.US,D,20240214,000000,35.01,35.475,34.82,35.43,1528419,0
+WTRG.US,D,20240215,000000,35.72,36.22,35.63,36.2,1991568,0
+WTRG.US,D,20240216,000000,35.82,36.3577,35.66,36.19,1243076,0
+WTRG.US,D,20240220,000000,35.99,36.63,35.9,36.16,1619197,0
+WTRG.US,D,20240221,000000,36.22,36.58,36.17,36.36,1253863,0
+WTRG.US,D,20240222,000000,36.41,36.41,35.73,36.11,1556383,0
+WTRG.US,D,20240223,000000,35.67,36,34.96,35.13,1622774,0
+WTRG.US,D,20240226,000000,34.92,34.98,33.94,34.18,2243999,0
+WTRG.US,D,20240227,000000,34.46,34.825,34.19,34.79,1268629,0
+WTRG.US,D,20240228,000000,34.69,35.125,34.63,34.81,1388983,0
+WTRG.US,D,20240229,000000,35.15,35.28,34.7399,34.78,3338675,0
+WTRG.US,D,20240301,000000,34.6,34.915,34.2026,34.86,1184183,0
+WTRG.US,D,20240304,000000,34.78,35.555,34.67,35.46,1179675,0
+WTRG.US,D,20240305,000000,35.6,35.84,34.4,34.55,1508160,0
+WTRG.US,D,20240306,000000,34.86,35.14,34.68,34.93,1599029,0
+WTRG.US,D,20240307,000000,35.13,35.3144,34.955,35.15,1214418,0
+WTRG.US,D,20240308,000000,35.41,35.78,35.3,35.45,1725460,0
+WTRG.US,D,20240311,000000,35.38,36.05,35.38,36,1399759,0
+WTRG.US,D,20240312,000000,35.84,36.16,35.48,35.82,3034134,0
+WTRG.US,D,20240313,000000,35.89,36.575,35.84,36.47,2204880,0
+WTRG.US,D,20240314,000000,36.27,36.34,35.55,35.99,2048474,0
+WTRG.US,D,20240315,000000,35.77,36.19,35.77,36,5914859,0
+WTRG.US,D,20240318,000000,36.02,36.1,35.51,35.76,1699787,0
+WTRG.US,D,20240319,000000,35.89,36.11,35.82,36,1644952,0
+WTRG.US,D,20240320,000000,35.87,36.49,35.78,36.46,1581269,0
+WTRG.US,D,20240321,000000,36.66,36.99,36.485,36.54,1693370,0
+WTRG.US,D,20240322,000000,36.81,36.87,36.55,36.63,1254755,0
+WTRG.US,D,20240325,000000,36.69,36.82,36.335,36.35,1422168,0
+WTRG.US,D,20240326,000000,36.4,36.42,35.57,35.59,1355598,0
+WTRG.US,D,20240327,000000,35.81,36.82,35.64,36.8,1360278,0
+WTRG.US,D,20240328,000000,36.82,37.129,36.61,37.05,1283866,0
+WTRG.US,D,20240401,000000,37.21,37.21,36.41,36.77,820561,0
+WTRG.US,D,20240402,000000,36.57,36.92,36.195,36.33,1263693,0
+WTRG.US,D,20240403,000000,36.08,36.24,35.81,36.03,989489,0
+WTRG.US,D,20240404,000000,36.43,36.565,36.15,36.5,1026957,0
+WTRG.US,D,20240405,000000,36.3,36.3,35.635,35.83,1552470,0
+WTRG.US,D,20240408,000000,35.95,36.33,35.72,36.28,1632623,0
+WTRG.US,D,20240409,000000,36.47,36.78,36.225,36.71,1417860,0
+WTRG.US,D,20240410,000000,36.01,36.01,34.91,35.03,2053619,0
+WTRG.US,D,20240411,000000,35.2,35.43,34.73,34.89,2182022,0
+WTRG.US,D,20240412,000000,34.9,34.98,34.285,34.36,1470819,0
+WTRG.US,D,20240415,000000,34.44,34.76,34.08,34.56,1500035,0
+WTRG.US,D,20240416,000000,34.33,34.47,33.57,33.88,1526808,0
+WTRG.US,D,20240417,000000,33.99,34.54,33.97,34.51,1603795,0
+WTRG.US,D,20240418,000000,34.7,35.23,34.58,35.16,1261364,0
+WTRG.US,D,20240419,000000,35.23,35.7,35.14,35.43,3281137,0
+WTRG.US,D,20240422,000000,35.46,36.12,35.23,35.9,1903120,0
+WTRG.US,D,20240423,000000,35.9,36.71,35.83,36.26,2626584,0
+WTRG.US,D,20240424,000000,35.96,36.665,35.62,36.54,3498105,0
+WTRG.US,D,20240425,000000,36.48,36.77,36.01,36.57,1127899,0
+WTRG.US,D,20240426,000000,36.6,36.64,36.07,36.09,1273344,0
+WTRG.US,D,20240429,000000,36.34,36.63,36.3,36.47,1332913,0
+WTRG.US,D,20240430,000000,36.2,36.84,36.015,36.58,1865163,0
+WTRG.US,D,20240501,000000,36.56,37.55,36.51,37.21,1341659,0
+WTRG.US,D,20240502,000000,37.4,37.68,37.02,37.68,1535971,0
+WTRG.US,D,20240503,000000,38.45,38.86,37.43,37.78,1473736,0
+WTRG.US,D,20240506,000000,37.95,38.31,37.57,38.3,1123117,0
+WTRG.US,D,20240507,000000,38.53,38.83,38.22,38.67,1946531,0
+WTRG.US,D,20240508,000000,38.46,38.72,38.39,38.69,1036055,0
+WTRG.US,D,20240509,000000,38.39,38.98,38.14,38.78,1696749,0
+WTRG.US,D,20240510,000000,38.85,39.29,38.735,39.24,1377581,0
+WTRG.US,D,20240513,000000,39.27,39.78,39.16,39.18,1132406,0
+WTRG.US,D,20240514,000000,39.55,39.66,39.04,39.22,974794,0
+WTRG.US,D,20240515,000000,39.72,39.74,39.2,39.4,1136439,0
+WTRG.US,D,20240516,000000,39.48,39.52,39.19,39.41,1219693,0
+WTRG.US,D,20240517,000000,39.34,39.68,39.23,39.67,1046481,0
+WTRG.US,D,20240520,000000,39.71,39.72,39.09,39.29,922615,0
+WTRG.US,D,20240521,000000,39.25,39.43,38.93,39.36,1522007,0
+WTRG.US,D,20240522,000000,39.18,39.3,38.48,38.53,823253,0
+WTRG.US,D,20240523,000000,38.37,38.485,37.08,37.11,1386880,0
+WTRG.US,D,20240524,000000,37.17,37.31,36.965,37.23,929848,0
+WTRG.US,D,20240528,000000,37.23,37.46,36.46,36.53,1406232,0
+WTRG.US,D,20240529,000000,36.21,36.21,35.89,35.96,904421,0
+WTRG.US,D,20240530,000000,36.1,36.63,36.1,36.57,1115597,0
+WTRG.US,D,20240531,000000,36.79,37.755,36.73,37.73,2550420,0
+WTRG.US,D,20240603,000000,37.86,38.16,37.63,37.8,1102007,0
+WTRG.US,D,20240604,000000,37.65,38.24,37.64,38.01,926634,0
+WTRG.US,D,20240605,000000,38,38.06,37.68,37.88,1062473,0
+WTRG.US,D,20240606,000000,37.7,38.135,37.5582,37.69,1167672,0
+WTRG.US,D,20240607,000000,37.15,37.39,36.94,36.97,1061044,0
+WTRG.US,D,20240610,000000,36.83,37.01,36.56,36.95,1269189,0
+WTRG.US,D,20240611,000000,36.61,37.27,36.44,37,1649195,0
+WTRG.US,D,20240612,000000,37.79,37.8,36.92,36.96,894825,0
+WTRG.US,D,20240613,000000,36.9,37.22,36.6,36.95,1172179,0
+WTRG.US,D,20240614,000000,36.7,37.15,36.59,37.13,780132,0
+WTRG.US,D,20240617,000000,36.8,37.31,36.51,37.07,1434506,0
+WTRG.US,D,20240618,000000,36.94,37.26,36.81,36.98,972801,0
+WTRG.US,D,20240620,000000,36.83,37.11,36.525,37.01,1387130,0
+WTRG.US,D,20240621,000000,37.13,37.45,37.03,37.23,2306178,0
+WTRG.US,D,20240624,000000,37.38,38.09,37.305,37.94,1058224,0
+WTRG.US,D,20240625,000000,38,38.06,37.35,37.36,1368419,0
+WTRG.US,D,20240626,000000,37.14,37.395,36.935,37.35,901793,0
+WTRG.US,D,20240627,000000,37.35,37.54,37.13,37.39,744818,0
+WTRG.US,D,20240628,000000,37.53,37.58,37.13,37.33,1696995,0
+WTRG.US,D,20240701,000000,37.43,38,37.06,37.09,1199153,0
+WTRG.US,D,20240702,000000,37.13,37.36,37.04,37.07,971812,0
+WTRG.US,D,20240703,000000,37.13,37.38,36.711,36.74,539476,0
+WTRG.US,D,20240705,000000,36.84,37.68,36.78,37.49,2552314,0
+WTRG.US,D,20240708,000000,37.56,37.64,37.14,37.18,791967,0
+WTRG.US,D,20240709,000000,37.04,37.27,36.805,37.2,895442,0
+WTRG.US,D,20240710,000000,37.42,37.87,37.251,37.81,648252,0
+WTRG.US,D,20240711,000000,38.28,40.25,38.13,40,2807972,0
+WTRG.US,D,20240712,000000,40.23,40.84,40.09,40.43,1601736,0
+WTRG.US,D,20240715,000000,40.21,40.21,39.46,39.53,1064668,0
+WTRG.US,D,20240716,000000,39.9,40.405,39.79,40.32,1527298,0
+WTRG.US,D,20240717,000000,40.47,41.685,40.41,41.32,1965819,0
+WTRG.US,D,20240718,000000,41.02,41.525,40.76,40.91,1874404,0
+WTRG.US,D,20240719,000000,40.91,41.01,40.36,40.72,961344,0
+WTRG.US,D,20240722,000000,40.51,40.79,40.34,40.65,1361962,0
+WTRG.US,D,20240723,000000,40.6,40.64,40.38,40.54,900031,0
+WTRG.US,D,20240724,000000,40.76,41.485,40.6,41.07,1020588,0
+WTRG.US,D,20240725,000000,41.16,41.47,40.46,40.64,1204244,0
+WTRG.US,D,20240726,000000,41.04,41.04,40.52,40.71,884382,0
+WTRG.US,D,20240729,000000,40.71,40.76,40.03,40.44,1185443,0
+WTRG.US,D,20240730,000000,40.44,40.815,40.32,40.69,1074875,0
+WTRG.US,D,20240731,000000,40.86,40.98,40.35,40.65,2726799,0
+WTRG.US,D,20240801,000000,40.91,41.2,40.62,41.1,1295305,0
+WTRG.US,D,20240802,000000,41.33,41.78,41,41.49,2037312,0
+WTRG.US,D,20240805,000000,41,41.2,40.34,40.56,2211989,0
+WTRG.US,D,20240806,000000,40.45,40.62,39.44,39.45,1372126,0
+WTRG.US,D,20240807,000000,39.68,40.13,39.26,39.78,1240209,0
+WTRG.US,D,20240808,000000,39.65,40.36,39.53,39.98,1636875,0
+WTRG.US,D,20240809,000000,40.05,40.125,39.01,39.51,1236894,0
+WTRG.US,D,20240812,000000,39.1,39.25,38.77,39.11,954796,0
+WTRG.US,D,20240813,000000,39.34,39.62,39.03,39.46,1672759,0
+WTRG.US,D,20240814,000000,39.31,39.7,38.85,39.47,1857959,0
+WTRG.US,D,20240815,000000,39.5,39.87,39.36,39.65,893431,0
+WTRG.US,D,20240816,000000,39.75,39.84,39.45,39.69,958480,0
+WTRG.US,D,20240819,000000,39.76,39.88,39.57,39.72,784892,0
+WTRG.US,D,20240820,000000,39.71,39.91,39.5,39.53,831455,0
+WTRG.US,D,20240821,000000,39.6,39.78,39.23,39.25,626919,0
+WTRG.US,D,20240822,000000,39.25,39.28,38.89,39.04,964716,0
+WTRG.US,D,20240823,000000,39.21,39.41,39.08,39.24,1277275,0
+WTRG.US,D,20240826,000000,39.42,39.685,39.17,39.28,912337,0
+WTRG.US,D,20240827,000000,39.15,39.295,38.87,38.94,724524,0
+WTRG.US,D,20240828,000000,39,39.47,38.85,39,1295221,0
+WTRG.US,D,20240829,000000,38.98,38.9999,38.37,38.58,1500781,0
+WTRG.US,D,20240830,000000,38.73,39.02,38.45,38.99,1873241,0
+WTRG.US,D,20240903,000000,38.77,39.33,38.65,39.11,1463931,0
+WTRG.US,D,20240904,000000,39.13,39.37,38.92,39.33,1445106,0
+WTRG.US,D,20240905,000000,39.71,39.75,39.17,39.23,1030777,0
+WTRG.US,D,20240906,000000,39.37,39.46,38.7,38.86,1380473,0
+WTRG.US,D,20240909,000000,38.8,39.06,38.52,38.96,1474556,0
+WTRG.US,D,20240910,000000,39.11,39.92,39.01,39.73,1316883,0
+WTRG.US,D,20240911,000000,39.6,39.72,38.66,39.02,1590306,0
+WTRG.US,D,20240912,000000,39,39.24,38.45,38.46,1263587,0
+WTRG.US,D,20240913,000000,38.67,39.34,38.52,39.33,1001306,0
+WTRG.US,D,20240916,000000,39.54,39.88,39.41,39.47,1538474,0
+WTRG.US,D,20240917,000000,39.55,39.68,39.2,39.26,842918,0
+WTRG.US,D,20240918,000000,39.21,39.23,38.67,38.74,1124529,0
+WTRG.US,D,20240919,000000,38.56,38.64,38.21,38.32,2285486,0
+WTRG.US,D,20240920,000000,38.41,38.41,37.67,38,4843422,0
+WTRG.US,D,20240923,000000,38.29,38.57,38.04,38.29,2265720,0
+WTRG.US,D,20240924,000000,38.01,38.5,37.97,37.98,1437732,0
+WTRG.US,D,20240925,000000,38.08,38.2,37.555,38.07,1514373,0
+WTRG.US,D,20240926,000000,37.97,38.55,37.91,38.11,1265522,0
+WTRG.US,D,20240927,000000,38.4,38.7,38.29,38.4,848376,0
+WTRG.US,D,20240930,000000,38.5,38.6,38.09,38.57,1145238,0
+WTRG.US,D,20241001,000000,38.6,38.69,38.27,38.33,1323988,0
+WTRG.US,D,20241002,000000,38.27,38.895,38.1,38.72,1761365,0
+WTRG.US,D,20241003,000000,38.73,38.76,38.4097,38.68,1434702,0
+WTRG.US,D,20241004,000000,38.41,38.745,38.09,38.25,2242346,0
+WTRG.US,D,20241007,000000,38.21,38.34,37.62,38.23,1475231,0
+WTRG.US,D,20241008,000000,38.32,38.455,38.13,38.3,1218467,0
+WTRG.US,D,20241009,000000,38.16,38.755,38.13,38.6,1321764,0
+WTRG.US,D,20241010,000000,38.5,38.53,38.24,38.45,1369373,0
+WTRG.US,D,20241011,000000,38.53,39.21,38.3779,39.16,1231078,0
+WTRG.US,D,20241014,000000,39.3,39.995,39.25,39.9,1277968,0
+WTRG.US,D,20241015,000000,40.17,40.705,40,40.37,1285410,0
+WTRG.US,D,20241016,000000,40.6,40.8,40.25,40.48,1305478,0
+WTRG.US,D,20241017,000000,40.38,40.47,40.05,40.08,787837,0
+WTRG.US,D,20241018,000000,40.11,40.62,39.82,40.55,1412848,0
+WTRG.US,D,20241021,000000,40.55,40.76,40.15,40.38,713577,0
+WTRG.US,D,20241022,000000,40.06,40.57,39.93,40.49,774036,0
+WTRG.US,D,20241023,000000,40.53,40.84,40.1,40.29,1540559,0
+WTRG.US,D,20241024,000000,40.33,40.49,39.41,39.43,1214158,0
+WTRG.US,D,20241025,000000,39.7,39.7,38.78,38.84,1143465,0
+WTRG.US,D,20241028,000000,39.08,39.43,38.97,39.16,1082369,0
+WTRG.US,D,20241029,000000,38.82,39.06,38.5,38.5,1195178,0
+WTRG.US,D,20241030,000000,38.69,39.52,38.38,38.74,2073695,0
+WTRG.US,D,20241031,000000,38.78,38.98,38.5095,38.6,1574974,0
+WTRG.US,D,20241101,000000,38.8,38.85,38.18,38.24,1792403,0
+WTRG.US,D,20241104,000000,38.85,39.11,38.445,38.63,1823671,0
+WTRG.US,D,20241105,000000,39.29,40.16,38.71,40.12,1710269,0
+WTRG.US,D,20241106,000000,39.87,41.05,39.87,40.35,2531958,0
+WTRG.US,D,20241107,000000,39.94,39.94,38.49,39.1,2010100,0
+WTRG.US,D,20241108,000000,39.21,39.86,39.11,39.67,1923247,0
+WTRG.US,D,20241111,000000,39.8,40.0999,39.545,39.78,1424657,0
+WTRG.US,D,20241112,000000,39.39,39.665,39.03,39.05,1011327,0
+WTRG.US,D,20241113,000000,39.11,39.27,38.42,38.53,1299206,0
+WTRG.US,D,20241114,000000,38.76,38.92,38.22,38.26,1065387,0
+WTRG.US,D,20241115,000000,38.285,38.77,38.135,38.6,965732,0
+WTRG.US,D,20241118,000000,38.5,38.93,38.435,38.81,1156862,0
+WTRG.US,D,20241119,000000,39.13,39.13,38.6,38.95,1015747,0
+WTRG.US,D,20241120,000000,38.93,39.21,38.76,38.94,768720,0
+WTRG.US,D,20241121,000000,39.01,39.47,38.89,39.36,1026149,0
+WTRG.US,D,20241122,000000,39.565,39.85,39.32,39.53,1260957,0
+WTRG.US,D,20241125,000000,39.73,40.35,39.7,40.11,4679348,0
+WTRG.US,D,20241126,000000,40.13,40.15,39.57,40.04,1099513,0
+WTRG.US,D,20241127,000000,40.34,40.65,40.16,40.28,1193734,0
+WTRG.US,D,20241129,000000,40.08,40.35,39.98,40.03,638545,0
+WTRG.US,D,20241202,000000,40.01,40.28,39.59,40.19,1742475,0
+WTRG.US,D,20241203,000000,40.35,40.47,39.65,39.67,1062255,0
+WTRG.US,D,20241204,000000,39.62,39.65,39.06,39.17,1171503,0
+WTRG.US,D,20241205,000000,39.27,39.43,39.09,39.32,894231,0
+WTRG.US,D,20241206,000000,39.32,39.32,38.7,38.94,1129854,0
+WTRG.US,D,20241209,000000,38.8,39.23,38.76,38.83,944022,0
+WTRG.US,D,20241210,000000,38.69,39.28,38.19,39.08,996295,0
+WTRG.US,D,20241211,000000,38.905,39.065,38.53,38.62,1293948,0
+WTRG.US,D,20241212,000000,38.64,39.225,38.53,39.08,1440238,0
+WTRG.US,D,20241213,000000,38.87,38.89,38.49,38.69,868276,0
+WTRG.US,D,20241216,000000,38.695,39.13,38.32,38.35,1586207,0
+WTRG.US,D,20241217,000000,38.2,38.55,37.9,37.99,1494313,0
+WTRG.US,D,20241218,000000,37.855,38.02,36.195,36.24,1896577,0
+WTRG.US,D,20241219,000000,36.22,36.72,35.91,36.18,1630095,0
+WTRG.US,D,20241220,000000,36.14,36.5808,36.05,36.36,5381223,0
+WTRG.US,D,20241223,000000,36.28,36.35,35.77,36.25,1134885,0
+WTRG.US,D,20241224,000000,36.1,36.41,36.01,36.4,456812,0
+WTRG.US,D,20241226,000000,36.24,36.68,36.146,36.61,755142,0
+WTRG.US,D,20241227,000000,36.48,36.83,36.32,36.46,663367,0
+WTRG.US,D,20241230,000000,36.175,36.41,35.86,36.22,885375,0
+WTRG.US,D,20241231,000000,36.33,36.56,36,36.32,857282,0
+WTRG.US,D,20250102,000000,36.415,36.64,35.94,36.04,940725,0
+WTRG.US,D,20250103,000000,36.07,36.37,35.99,36.16,749475,0
+WTRG.US,D,20250106,000000,36.115,36.14,35.355,35.44,1228169,0
+WTRG.US,D,20250107,000000,35.3,35.75,35.115,35.27,1434412,0
+WTRG.US,D,20250108,000000,35.05,35.27,34.71,35,1577242,0
+WTRG.US,D,20250110,000000,34.76,35.005,34.05,34.08,1849488,0
+WTRG.US,D,20250113,000000,34.08,34.08,33.18,33.74,2168449,0
+WTRG.US,D,20250114,000000,33.78,34.24,33.78,34.11,1816325,0
+WTRG.US,D,20250115,000000,34.575,34.87,34.33,34.49,1326234,0
+WTRG.US,D,20250116,000000,34.46,35.21,34.14,35.14,1255503,0
+WTRG.US,D,20250117,000000,34.97,35.38,34.89,35.01,1524066,0
+WTRG.US,D,20250121,000000,35.1,35.67,34.895,34.93,1488565,0
+WTRG.US,D,20250122,000000,34.625,34.68,33.57,33.61,1706110,0
+WTRG.US,D,20250123,000000,33.755,34.14,33.53,33.6,1876520,0
+WTRG.US,D,20250124,000000,33.5823,33.7,33.38,33.49,1653769,0
+WTRG.US,D,20250127,000000,33.9,35.51,33.88,35.43,1619089,0
+WTRG.US,D,20250128,000000,35.87,36.25,35.405,35.71,2042324,0
+WTRG.US,D,20250129,000000,35.595,35.66,34.925,35.16,1415048,0
+WTRG.US,D,20250130,000000,35.45,35.67,35.1,35.46,1206058,0
+WTRG.US,D,20250131,000000,35.23,35.53,34.98,35.48,2010733,0
+WTRG.US,D,20250203,000000,35.19,36.17,35.01,36.01,1429928,0
+WTRG.US,D,20250204,000000,35.695,35.87,35.22,35.42,1486225,0
+WTRG.US,D,20250205,000000,35.665,35.83,35.245,35.32,1223420,0
+WTRG.US,D,20250206,000000,35.445,35.445,35.11,35.33,816699,0
+WTRG.US,D,20250207,000000,35.12,35.32,34.93,35.16,1046110,0
+WTRG.US,D,20250210,000000,34.99,34.99,34.7,34.94,775121,0
+WTRG.US,D,20250211,000000,34.82,35.42,34.58,35.41,850287,0
+WTRG.US,D,20250212,000000,35.08,35.945,35.08,35.72,1674448,0
+WTRG.US,D,20250213,000000,35.58,35.95,35.48,35.83,1106203,0
+WTRG.US,D,20250214,000000,35.8,36.15,35.14,35.2,910371,0
+WTRG.US,D,20250218,000000,35,35.79,34.85,35.66,1113276,0
+WTRG.US,D,20250219,000000,35.575,35.94,35.39,35.52,1679390,0
+WTRG.US,D,20250220,000000,35.595,36.0324,35.35,35.96,1695840,0
+WTRG.US,D,20250221,000000,36.14,36.77,35.98,36.55,1842638,0
+WTRG.US,D,20250224,000000,36.94,37.345,36.25,37.03,2082656,0
+WTRG.US,D,20250225,000000,37.2,38.095,36.85,38.01,2262186,0
+WTRG.US,D,20250226,000000,37.825,37.845,37.335,37.51,2420489,0
+WTRG.US,D,20250227,000000,36.58,37.75,35.96,37.57,1856644,0
+WTRG.US,D,20250228,000000,37.91,38.335,37.56,37.98,3056427,0
+WTRG.US,D,20250303,000000,37.9,39.165,37.78,39.1,1861217,0
+WTRG.US,D,20250304,000000,39.19,39.54,38.62,38.75,2077621,0
+WTRG.US,D,20250305,000000,38.625,38.8199,38.22,38.49,1505019,0
+WTRG.US,D,20250306,000000,38.415,38.64,37.8408,38.45,1465077,0
+WTRG.US,D,20250307,000000,38.45,40.1,38.25,39.81,2085019,0
+WTRG.US,D,20250310,000000,39.745,41.17,39.62,40.57,2748806,0
+WTRG.US,D,20250311,000000,40.42,40.63,39.61,39.65,1996077,0
+WTRG.US,D,20250312,000000,39.19,39.39,38.45,38.55,1274826,0
+WTRG.US,D,20250313,000000,38.66,39.4,38.38,39.14,1400737,0
+WTRG.US,D,20250314,000000,38.93,39.565,38.77,39.5,1326805,0
+WTRG.US,D,20250317,000000,39.375,40.265,39.13,39.85,1381224,0
+WTRG.US,D,20250318,000000,39.82,39.94,39.45,39.7,1207727,0
+WTRG.US,D,20250319,000000,39.48,39.625,38.91,39.14,1166214,0
+WTRG.US,D,20250320,000000,39.01,39.29,38.54,38.86,1704173,0
+WTRG.US,D,20250321,000000,38.975,39.27,38.21,38.51,3720504,0
+WTRG.US,D,20250324,000000,38.51,38.85,38,38.15,1574403,0
+WTRG.US,D,20250325,000000,38.13,38.23,37.65,37.9,1379942,0
+WTRG.US,D,20250326,000000,37.965,38.75,37.88,38.57,1321017,0
+WTRG.US,D,20250327,000000,38.77,39.04,38.53,38.65,2211535,0
+WTRG.US,D,20250328,000000,38.825,39.47,38.72,39.29,2140845,0
+WTRG.US,D,20250331,000000,39.54,39.99,39.22,39.53,1695766,0
+WTRG.US,D,20250401,000000,39.53,39.78,39.28,39.55,1261124,0
+WTRG.US,D,20250402,000000,39.66,39.8,39.25,39.39,1168569,0
+WTRG.US,D,20250403,000000,39.95,41.23,39.71,40.64,1747027,0
+WTRG.US,D,20250404,000000,40.835,41.65,39.23,39.56,3697630,0
+WTRG.US,D,20250407,000000,38.52,39.66,37.95,38.32,3404612,0
+WTRG.US,D,20250408,000000,38.805,38.96,37.27,37.62,2992049,0
+WTRG.US,D,20250409,000000,37.23,38.35,36.72,37.76,3157772,0
+WTRG.US,D,20250410,000000,37.97,38.73,37.405,38.35,2298286,0
+WTRG.US,D,20250411,000000,38.54,39.44,38.14,39.37,1682213,0
+WTRG.US,D,20250414,000000,39.25,40.32,39.11,40.16,1285368,0
+WTRG.US,D,20250415,000000,40.32,40.59,39.89,39.91,1479423,0
+WTRG.US,D,20250416,000000,40.175,40.52,39.91,40.05,1205089,0
+WTRG.US,D,20250417,000000,40.12,40.84,40.12,40.53,962913,0
+WTRG.US,D,20250421,000000,40.425,40.64,39.825,40.18,841378,0
+WTRG.US,D,20250422,000000,40.79,41.295,40.42,41.19,1134103,0
+WTRG.US,D,20250423,000000,41.1,41.12,39.915,40.92,1944948,0
+WTRG.US,D,20250424,000000,41,41.06,40.09,40.37,2177486,0
+WTRG.US,D,20250425,000000,40.21,40.36,39.59,40.12,1161305,0
+WTRG.US,D,20250428,000000,40.1,40.32,39.56,40.28,1335935,0
+WTRG.US,D,20250429,000000,40.205,40.93,40.06,40.77,1265827,0
+WTRG.US,D,20250430,000000,40.975,41.22,40.32,41.13,2348197,0
+WTRG.US,D,20250501,000000,40.84,41.02,40.44,40.71,1183804,0
+WTRG.US,D,20250502,000000,40.805,40.83,40.24,40.71,804167,0
+WTRG.US,D,20250505,000000,40.855,40.94,40.36,40.9,649880,0
+WTRG.US,D,20250506,000000,41,41.6,40.87,41.39,1247990,0
+WTRG.US,D,20250507,000000,41.41,41.56,40.945,41,1210004,0
+WTRG.US,D,20250508,000000,41.045,41.175,40.48,40.6,1021970,0
+WTRG.US,D,20250509,000000,40.56,40.94,40.325,40.76,1138532,0
+WTRG.US,D,20250512,000000,41.01,41.19,38.95,39.12,2711824,0
+WTRG.US,D,20250513,000000,38.5,38.86,37.29,37.42,1683630,0
+WTRG.US,D,20250514,000000,37.57,37.87,36.395,36.96,2568412,0
+WTRG.US,D,20250515,000000,37.165,38.2,37.06,38.16,1753534,0
+WTRG.US,D,20250516,000000,38.13,38.91,38.09,38.86,1308478,0
+WTRG.US,D,20250519,000000,38.655,39.17,38.58,39.15,929928,0
+WTRG.US,D,20250520,000000,39.035,39.44,38.94,39.31,1083847,0
+WTRG.US,D,20250521,000000,39.28,39.46,38.71,38.89,1166729,0
+WTRG.US,D,20250522,000000,38.797,38.797,38.27,38.56,856877,0
+WTRG.US,D,20250523,000000,38.89,38.94,38.32,38.86,1086292,0
+WTRG.US,D,20250527,000000,38.86,39.055,38.68,38.83,1365434,0
+WTRG.US,D,20250528,000000,38.79,38.79,37.975,38.12,1379436,0
+WTRG.US,D,20250529,000000,38.29,38.42,37.87,38.41,1791348,0
+WTRG.US,D,20250530,000000,38.435,38.71,38.2369,38.53,4168002,0
+WTRG.US,D,20250602,000000,38.37,38.76,38.09,38.55,1105117,0
+WTRG.US,D,20250603,000000,38.53,38.62,37.97,38.45,1143915,0
+WTRG.US,D,20250604,000000,37.435,37.8,37.15,37.32,4103774,0
+WTRG.US,D,20250605,000000,37.515,37.75,37.26,37.66,1876294,0
+WTRG.US,D,20250606,000000,37.87,37.98,37.455,37.65,1313651,0
+WTRG.US,D,20250609,000000,37.53,37.97,37.33,37.89,1616780,0
+WTRG.US,D,20250610,000000,37.885,38.39,37.7822,38.26,1230598,0
+WTRG.US,D,20250611,000000,38.15,38.34,37.875,38.1,1679960,0
+WTRG.US,D,20250612,000000,38.37,38.425,37.995,38.36,1360006,0
+WTRG.US,D,20250613,000000,38.415,38.73,37.92,38.05,1679784,0
+WTRG.US,D,20250616,000000,38.11,38.18,37.14,37.38,2146513,0
+WTRG.US,D,20250617,000000,37.39,37.5,36.73,37.06,2285410,0
+WTRG.US,D,20250618,000000,36.96,37.57,36.825,37.39,1813208,0
+WTRG.US,D,20250620,000000,37.28,37.67,37.175,37.34,3859186,0
+WTRG.US,D,20250623,000000,37.44,38.05,37.3101,38.01,1254493,0
+WTRG.US,D,20250624,000000,38,38.1,37.74,37.86,1406836,0
+WTRG.US,D,20250625,000000,37.69,37.805,36.895,37.09,1882492,0
+WTRG.US,D,20250626,000000,37.23,37.461,36.68,36.97,1703931,0
+WTRG.US,D,20250627,000000,36.5661,37.255,36.5661,36.92,2645448,0
+WTRG.US,D,20250630,000000,37.15,37.4,36.685,37.14,1669266,0
+WTRG.US,D,20250701,000000,37.055,38.11,36.95,37.68,2138678,0
+WTRG.US,D,20250702,000000,37.585,37.595,36.94,37.11,1996626,0
+WTRG.US,D,20250703,000000,37.14,37.33,36.62,36.78,1735877,0
+WTRG.US,D,20250707,000000,36.74,37,36.625,36.89,2203831,0
+WTRG.US,D,20250708,000000,36.685,37.12,36.32,37.09,2015355,0
+WTRG.US,D,20250709,000000,36.9,37.37,36.89,37.35,1350588,0
+WTRG.US,D,20250710,000000,37.21,37.7,37.03,37.54,1515147,0
+WTRG.US,D,20250711,000000,37.35,37.53,37.05,37.33,1401985,0
+WTRG.US,D,20250714,000000,37.54,37.9,37.44,37.85,1451815,0
+WTRG.US,D,20250715,000000,37.8,37.87,37.46,37.47,1594230,0
+WTRG.US,D,20250716,000000,37.47,37.755,36.99,37.25,1847933,0
+WTRG.US,D,20250717,000000,37.13,37.48,36.945,37.29,1494308,0
+WTRG.US,D,20250718,000000,37.32,37.8,37.295,37.4,2627318,0
+WTRG.US,D,20250721,000000,37.26,37.8,37.25,37.47,1312066,0
+WTRG.US,D,20250722,000000,37.675,38.39,37.51,38.02,1506154,0
+WTRG.US,D,20250723,000000,38.02,38.1193,37.35,37.7,1532809,0
+WTRG.US,D,20250724,000000,37.785,37.785,37.15,37.17,1708366,0
+WTRG.US,D,20250725,000000,37.13,37.16,36.93,37.1,1202347,0
+WTRG.US,D,20250728,000000,36.93,37,36.4557,36.73,1505779,0
+WTRG.US,D,20250729,000000,36.85,37.27,36.66,37.2,2063819,0
+WTRG.US,D,20250730,000000,37.07,37.42,36.79,36.92,1976502,0
+WTRG.US,D,20250731,000000,36.58,37.02,36.53,36.8,2505276,0
+WTRG.US,D,20250801,000000,37.13,38.31,37.07,38.18,2419491,0
+WTRG.US,D,20250804,000000,38.39,38.74,38.04,38.33,2657282,0
+WTRG.US,D,20250805,000000,37.91,38.13,37.56,37.91,2180197,0
+WTRG.US,D,20250806,000000,37.98,38.4,37.845,37.91,2111174,0
+WTRG.US,D,20250807,000000,37.855,38.5,37.7,38.43,2098062,0
+WTRG.US,D,20250808,000000,38.555,39.11,38.555,38.78,2461404,0
+WTRG.US,D,20250811,000000,38.9,39.11,38.725,39.02,1940232,0
+WTRG.US,D,20250812,000000,38.705,38.88,38.1461,38.78,1827328,0
+WTRG.US,D,20250813,000000,38.89,39.36,38.79,39.17,2446744,0
+WTRG.US,D,20250814,000000,39.015,39.32,38.99,39.07,1381555,0
+WTRG.US,D,20250815,000000,39.35,39.45,39.04,39.18,1472089,0
+WTRG.US,D,20250818,000000,39.41,39.46,38.625,38.66,1652237,0
+WTRG.US,D,20250819,000000,38.77,39.23,38.73,39.2,2024567,0
+WTRG.US,D,20250820,000000,39.35,39.92,39.21,39.27,1441854,0
+WTRG.US,D,20250821,000000,39.24,39.515,39.03,39.22,1443175,0
+WTRG.US,D,20250822,000000,39.32,39.78,39.24,39.62,2072126,0
+WTRG.US,D,20250825,000000,39.49,39.605,39.06,39.09,1167056,0
+WTRG.US,D,20250826,000000,39.185,39.22,38.845,39.03,4241372,0
+WTRG.US,D,20250827,000000,39.175,40.055,39.0601,39.83,2434754,0
+WTRG.US,D,20250828,000000,39.78,39.81,39.5,39.66,1971798,0
+WTRG.US,D,20250829,000000,39.68,39.85,39.44,39.51,2721263,0
+WTRG.US,D,20250902,000000,39.345,39.69,38.725,38.83,2154445,0
+WTRG.US,D,20250903,000000,38.895,39.07,38.42,38.64,1812857,0
+WTRG.US,D,20250904,000000,38.66,39,38.62,39,1658655,0
+WTRG.US,D,20250905,000000,39.095,39.35,39,39.35,1321518,0
+WTRG.US,D,20250908,000000,39.31,39.35,38.17,38.37,1599273,0
+WTRG.US,D,20250909,000000,38.24,38.53,38.08,38.28,1263363,0
+WTRG.US,D,20250910,000000,38.29,38.51,37.895,37.97,2011109,0
+WTRG.US,D,20250911,000000,38.04,38.25,37.44,38.24,2666053,0
+WTRG.US,D,20250912,000000,38.155,38.43,38.02,38.31,1774764,0
+WTRG.US,D,20250915,000000,38.41,38.5,37.635,37.8,1685613,0
+WTRG.US,D,20250916,000000,37.705,37.879,37.251,37.3,1687848,0
+WTRG.US,D,20250917,000000,37.41,37.72,37.235,37.31,2001921,0
+WTRG.US,D,20250918,000000,37.02,37.345,36.77,37.21,1617512,0
+WTRG.US,D,20250919,000000,37.33,37.42,37.02,37.02,6770677,0
+WTRG.US,D,20250922,000000,37.15,37.29,36.95,37.04,1522690,0
+WTRG.US,D,20250923,000000,37.24,37.6,36.78,37.53,1526243,0
+WTRG.US,D,20250924,000000,37.37,37.9,37.36,37.8,2265318,0
+WTRG.US,D,20250925,000000,38,38.2,37.735,37.79,1513607,0
+WTRG.US,D,20250926,000000,37.985,38.64,37.93,38.63,1494208,0
+WTRG.US,D,20250929,000000,38.545,39.16,38.49,39.12,1652586,0
+WTRG.US,D,20250930,000000,39.19,40,39.125,39.9,1751666,0
+WTRG.US,D,20251001,000000,40.02,40.1,38.791,38.82,2012614,0
+WTRG.US,D,20251002,000000,38.83,38.97,38.4,38.57,2475073,0
+WTRG.US,D,20251003,000000,38.63,39.405,38.6,39.38,1595400,0
+WTRG.US,D,20251006,000000,39.5,40.08,39.255,40.07,1678682,0
+WTRG.US,D,20251007,000000,40.11,40.767,39.805,40.63,1616835,0
+WTRG.US,D,20251008,000000,40.9,41.105,40.5,41.04,1790642,0
+WTRG.US,D,20251009,000000,41.16,41.265,40.45,40.47,2008696,0
+WTRG.US,D,20251010,000000,40.552,41.1,40.29,40.71,2286370,0
+WTRG.US,D,20251013,000000,40.34,40.78,39.66,39.78,1586394,0
+WTRG.US,D,20251014,000000,39.94,40.65,39.7933,39.95,1252196,0
+WTRG.US,D,20251015,000000,39.9,40.77,39.78,40.67,1550751,0
+WTRG.US,D,20251016,000000,40.73,41.54,40.73,41.34,1873666,0
+WTRG.US,D,20251017,000000,41.28,41.7,41.1,41.25,2066506,0
+WTRG.US,D,20251020,000000,41.25,42.04,41.16,41.93,1885640,0
+WTRG.US,D,20251021,000000,41.93,41.93,41.385,41.69,1879444,0
+WTRG.US,D,20251022,000000,41.67,42.37,41.465,41.69,1637580,0
+WTRG.US,D,20251023,000000,42.01,42.0199,40.88,41.3,1556281,0
+WTRG.US,D,20251024,000000,41.45,41.76,40.99,41.21,1458556,0
+WTRG.US,D,20251027,000000,41.03,41.43,40.18,40.63,4558855,0
+WTRG.US,D,20251028,000000,40.35,40.76,39.78,40.55,4569784,0
+WTRG.US,D,20251029,000000,40.265,40.39,39.05,39.17,2458505,0
+WTRG.US,D,20251030,000000,39.1,39.42,38.645,38.79,1882892,0
+WTRG.US,D,20251031,000000,38.51,39.13,37.86,39.03,3398157,0
+WTRG.US,D,20251103,000000,38.7,38.73,37.94,38.08,3181852,0
+WTRG.US,D,20251104,000000,38.35,38.77,38.15,38.4,2948859,0
+WTRG.US,D,20251105,000000,38.585,39.99,38.55,39.68,2502068,0
+WTRG.US,D,20251106,000000,39.555,40.1199,39.45,39.51,1994679,0
+WTRG.US,D,20251107,000000,39.57,39.95,39.13,39.65,1814057,0
+WTRG.US,D,20251110,000000,39.355,39.54,39.02,39.26,1513659,0
+WTRG.US,D,20251111,000000,39.27,39.73,39.27,39.46,1371342,0
+WTRG.US,D,20251112,000000,38.92,39.24,38.92,39.08,1070111,0
+WTRG.US,D,20251113,000000,38.93,40.1,38.85,39.95,2022845,0
+WTRG.US,D,20251114,000000,40.17,40.57,39.48,39.67,2090129,0
+WTRG.US,D,20251117,000000,39.73,40.22,39.57,39.94,1474365,0
+WTRG.US,D,20251118,000000,39.8,39.96,39.01,39.15,2430210,0
+WTRG.US,D,20251119,000000,39.01,39.18,38.115,38.29,2362926,0
+WTRG.US,D,20251120,000000,38.39,38.75,38.12,38.67,2204846,0
+WTRG.US,D,20251121,000000,38.69,40.435,38.49,40.12,2739279,0
+WTRG.US,D,20251124,000000,40,40.194,39.575,39.93,5326278,0
+WTRG.US,D,20251125,000000,40.25,40.25,39.52,39.52,1492318,0
+WTRG.US,D,20251126,000000,39.685,39.86,39.25,39.26,1813285,0
+WTRG.US,D,20251128,000000,39.22,39.74,39.09,39.59,895455,0
+WTRG.US,D,20251201,000000,39.5,39.77,39.18,39.37,1618421,0
+WTRG.US,D,20251202,000000,39.6,40,38.71,38.85,1833096,0
+WTRG.US,D,20251203,000000,39.27,39.48,38.72,38.86,1572681,0
+WTRG.US,D,20251204,000000,38.94,39.28,37.7,37.9,3453618,0
+WTRG.US,D,20251205,000000,37.7,38.38,37.7,38,1930863,0
+WTRG.US,D,20251208,000000,37.9,37.97,37.32,37.46,2570906,0
+WTRG.US,D,20251209,000000,37.57,37.94,37.19,37.23,1982607,0
+WTRG.US,D,20251210,000000,37.3,37.45,36.94,37.16,2024880,0
+WTRG.US,D,20251211,000000,37.5,38.06,37.375,37.67,1967138,0
+WTRG.US,D,20251212,000000,37.785,38.349,37.73,37.95,2107386,0
+WTRG.US,D,20251215,000000,38.035,38.76,38.01,38.43,2180362,0
+WTRG.US,D,20251216,000000,38.595,39.11,38.04,38.31,3209858,0
+WTRG.US,D,20251217,000000,38.02,39.11,38,39.01,2276544,0
+WTRG.US,D,20251218,000000,38.97,39.215,38.56,38.67,2092744,0
+WTRG.US,D,20251219,000000,38.615,38.615,37.875,37.93,3360006,0
+WTRG.US,D,20251222,000000,37.88,38.63,37.69,38.57,1404068,0
+WTRG.US,D,20251223,000000,38.38,38.6,38.31,38.43,828544,0
+WTRG.US,D,20251224,000000,38.44,38.64,38.4,38.57,488096,0
+WTRG.US,D,20251226,000000,38.65,38.84,38.49,38.57,953320,0
+WTRG.US,D,20251229,000000,38.76,38.89,38.55,38.71,1473225,0
+WTRG.US,D,20251230,000000,38.5,38.8,38.405,38.45,1158844,0
+WTRG.US,D,20251231,000000,38.535,38.5651,38.28,38.36,1376893,0
+WTRG.US,D,20260102,000000,38.265,38.99,38.1,38.67,1426710,0
+WTRG.US,D,20260105,000000,38.34,38.47,37.39,37.79,1716043,0
+WTRG.US,D,20260106,000000,37.745,38.66,37.745,38.48,2042356,0
+WTRG.US,D,20260107,000000,38.55,38.722,37.86,38.02,1269677,0
+WTRG.US,D,20260108,000000,38.015,38.6977,37.95,38.48,2043574,0
+WTRG.US,D,20260109,000000,38.46,38.7,38.17,38.32,1414289,0
+WTRG.US,D,20260112,000000,38.5,39.4,38.5,39.15,2111630,0
+WTRG.US,D,20260113,000000,39.035,39.44,38.68,39.19,1833103,0
+WTRG.US,D,20260114,000000,39.225,39.94,39.21,39.72,1548429,0
+WTRG.US,D,20260115,000000,39.59,40.11,39.58,40,1638472,0
+WTRG.US,D,20260116,000000,39.7,40.06,39.6,39.82,3315307,0
+WTRG.US,D,20260120,000000,39.59,39.76,38.79,39.32,1888112,0
+WTRG.US,D,20260121,000000,39.72,39.86,39.15,39.23,1750684,0
+WTRG.US,D,20260122,000000,39.14,39.75,38.925,39.6,1608945,0
+WTRG.US,D,20260123,000000,39.475,39.58,38.92,39.19,2156827,0
+WTRG.US,D,20260126,000000,39.47,39.94,39.305,39.32,1786615,0
+WTRG.US,D,20260127,000000,39.32,39.64,39.06,39.27,1568340,0
+WTRG.US,D,20260128,000000,39.15,39.37,38.07,38.1,2295928,0
+WTRG.US,D,20260129,000000,38.1265,38.94,38.1265,38.71,2040965,0
+WTRG.US,D,20260130,000000,38.39,38.945,38.25,38.79,2193770,0
+WTRG.US,D,20260202,000000,38.805,39.06,38.1282,38.25,1766692,0
+WTRG.US,D,20260203,000000,38.44,39.31,37.815,37.89,2373040,0
+WTRG.US,D,20260204,000000,37.9745,38.335,37.33,37.4,2677954,0
+WTRG.US,D,20260205,000000,37.42,38.42,37.42,37.69,1967167,0
+WTRG.US,D,20260206,000000,37.875,38.215,37.35,37.42,2073320,0
+WTRG.US,D,20260209,000000,37.25,37.265,36.365,36.87,2067980,0
+WTRG.US,D,20260210,000000,36.93,38.105,36.92,37.66,2269425,0
+WTRG.US,D,20260211,000000,37.65,37.81,37.13,37.44,2170456,0
+WTRG.US,D,20260212,000000,37.375,38.965,37.26,38.58,2440586,0
+WTRG.US,D,20260213,000000,38.58,39.77,38.43,39.73,2008835,0
+WTRG.US,D,20260217,000000,39.71,40.13,39.24,39.6,1736106,0
+WTRG.US,D,20260218,000000,39.395,39.44,38.84,38.96,1575289,0
diff --git a/daily/us/nyse stocks/2/wy.us.txt b/daily/us/nyse stocks/2/wy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..667d19107688dfc3271e681cc6e72375293f61c7
--- /dev/null
+++ b/daily/us/nyse stocks/2/wy.us.txt	
@@ -0,0 +1,12381 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WY.US,D,19770103,000000,2.79948,2.84742,2.79948,2.80884,591060.78406175,0
+WY.US,D,19770104,000000,2.80884,2.81582,2.77073,2.77801,214169.04583791,0
+WY.US,D,19770105,000000,2.76127,2.76127,2.71568,2.71568,225470.44586581,0
+WY.US,D,19770106,000000,2.71568,2.7467,2.67729,2.70839,300753.53188921,0
+WY.US,D,19770107,000000,2.70839,2.73262,2.69442,2.72258,104577.55796848,0
+WY.US,D,19770110,000000,2.72258,2.73262,2.7012,2.71568,337574.48438846,0
+WY.US,D,19770111,000000,2.71568,2.72258,2.62509,2.62509,288629.51018422,0
+WY.US,D,19770112,000000,2.62509,2.63219,2.60108,2.61752,223792.70387748,0
+WY.US,D,19770113,000000,2.62509,2.65611,2.62509,2.64636,215427.35232915,0
+WY.US,D,19770114,000000,2.64636,2.64636,2.61752,2.63219,292397.32058173,0
+WY.US,D,19770117,000000,2.62509,2.62509,2.60826,2.60826,298249.10589453,0
+WY.US,D,19770118,000000,2.60826,2.63219,2.60826,2.60826,141390.38580919,0
+WY.US,D,19770119,000000,2.60826,2.62509,2.59368,2.60826,260184.06505647,0
+WY.US,D,19770120,000000,2.60826,2.62509,2.5866,2.5866,337574.48438846,0
+WY.US,D,19770121,000000,2.5866,2.60108,2.57005,2.5866,240939.79572428,0
+WY.US,D,19770124,000000,2.59861,2.59861,2.5221,2.5221,505731.55775475,0
+WY.US,D,19770125,000000,2.5221,2.58187,2.5221,2.57458,221283.19997122,0
+WY.US,D,19770126,000000,2.57458,2.59132,2.53638,2.53638,159791.72181796,0
+WY.US,D,19770127,000000,2.53638,2.56758,2.52929,2.55331,171086.01276964,0
+WY.US,D,19770128,000000,2.55331,2.5603,2.5221,2.55331,173175.06559651,0
+WY.US,D,19770131,000000,2.55331,2.55331,2.50507,2.50507,362669.52345113,0
+WY.US,D,19770201,000000,2.50507,2.50507,2.46716,2.49079,355555.36931783,0
+WY.US,D,19770202,000000,2.49079,2.49079,2.45279,2.46027,640006.7738483,0
+WY.US,D,19770203,000000,2.46027,2.49079,2.45279,2.47415,145988.94254233,0
+WY.US,D,19770204,000000,2.50507,2.57458,2.50507,2.55331,397806.64046815,0
+WY.US,D,19770207,000000,2.55331,2.57458,2.54367,2.56758,208734.66485756,0
+WY.US,D,19770208,000000,2.56758,2.66074,2.56758,2.59861,472681.46239996,0
+WY.US,D,19770209,000000,2.59861,2.63672,2.57458,2.57458,99973.923323755,0
+WY.US,D,19770210,000000,2.57458,2.59132,2.52929,2.55331,173175.06559651,0
+WY.US,D,19770211,000000,2.55331,2.57458,2.52929,2.55331,398641.44913305,0
+WY.US,D,19770214,000000,2.55331,2.56758,2.52929,2.5603,220448.39130632,0
+WY.US,D,19770215,000000,2.5603,2.59861,2.5603,2.58187,194924.77650571,0
+WY.US,D,19770216,000000,2.58187,2.61288,2.56758,2.59861,582693.40134878,0
+WY.US,D,19770217,000000,2.59861,2.60589,2.56758,2.59132,315821.7267323,0
+WY.US,D,19770218,000000,2.57458,2.57458,2.55331,2.56758,269388.28759897,0
+WY.US,D,19770222,000000,2.5603,2.5603,2.5148,2.5221,149750.65944593,0
+WY.US,D,19770223,000000,2.5221,2.54367,2.50507,2.53638,144733.68279804,0
+WY.US,D,19770224,000000,2.52929,2.52929,2.50507,2.5148,368524.35551088,0
+WY.US,D,19770225,000000,2.5221,2.5603,2.5221,2.54367,97049.046249676,0
+WY.US,D,19770228,000000,2.54367,2.54367,2.5221,2.53638,142641.58322421,0
+WY.US,D,19770301,000000,2.53638,2.54367,2.5221,2.53638,120887.80998575,0
+WY.US,D,19770302,000000,2.53638,2.54367,2.4837,2.49807,337152.00214443,0
+WY.US,D,19770303,000000,2.49079,2.49079,2.46027,2.47415,335898.77356477,0
+WY.US,D,19770304,000000,2.47415,2.49807,2.44559,2.44559,168577.52444569,0
+WY.US,D,19770307,000000,2.46027,2.47415,2.46027,2.46716,322930.80295402,0
+WY.US,D,19770308,000000,2.46716,2.4837,2.45279,2.45279,314979.80899119,0
+WY.US,D,19770309,000000,2.42875,2.42875,2.37627,2.38345,801050.7086636,0
+WY.US,D,19770310,000000,2.38345,2.42875,2.36671,2.42875,189907.7998578,0
+WY.US,D,19770311,000000,2.42875,2.46027,2.42875,2.46027,123404.42296823,0
+WY.US,D,19770314,000000,2.46027,2.46027,2.42156,2.44559,244289.18620702,0
+WY.US,D,19770315,000000,2.46027,2.49079,2.46027,2.47415,236763.72123518,0
+WY.US,D,19770316,000000,2.47415,2.49807,2.46027,2.4837,613233.9927973,0
+WY.US,D,19770317,000000,2.47415,2.47415,2.44559,2.46716,503636.41143397,0
+WY.US,D,19770318,000000,2.46716,2.4837,2.46027,2.46027,213752.65708778,0
+WY.US,D,19770321,000000,2.46027,2.46716,2.43624,2.45279,222114.96188916,0
+WY.US,D,19770322,000000,2.45279,2.46027,2.42875,2.45279,139299.30181768,0
+WY.US,D,19770323,000000,2.45279,2.46716,2.42875,2.44559,429601.47607864,0
+WY.US,D,19770324,000000,2.44559,2.47415,2.43624,2.46027,238012.88748556,0
+WY.US,D,19770325,000000,2.46027,2.46027,2.45279,2.45279,156444.36249984,0
+WY.US,D,19770328,000000,2.45279,2.46027,2.44559,2.44559,221700.60430367,0
+WY.US,D,19770329,000000,2.44559,2.46716,2.43624,2.45279,402826.663863,0
+WY.US,D,19770330,000000,2.45279,2.46027,2.36671,2.38345,371031.82825251,0
+WY.US,D,19770331,000000,2.38345,2.39774,2.35933,2.36671,472266.08923215,0
+WY.US,D,19770401,000000,2.36671,2.42156,2.35933,2.40462,281516.37163323,0
+WY.US,D,19770404,000000,2.40462,2.42156,2.37627,2.38345,154354.29409066,0
+WY.US,D,19770405,000000,2.38345,2.39774,2.36671,2.39075,243029.86413346,0
+WY.US,D,19770406,000000,2.39075,2.41458,2.38345,2.39075,202876.78605086,0
+WY.US,D,19770407,000000,2.39774,2.42156,2.39774,2.41458,153517.45426113,0
+WY.US,D,19770411,000000,2.41458,2.42156,2.37627,2.40462,125907.83338059,0
+WY.US,D,19770412,000000,2.41458,2.50507,2.41458,2.49079,134692.62042601,0
+WY.US,D,19770413,000000,2.49079,2.5221,2.46027,2.49807,336735.61339429,0
+WY.US,D,19770414,000000,2.5221,2.55331,2.5221,2.52929,516189.00887689,0
+WY.US,D,19770415,000000,2.52929,2.54367,2.50507,2.50507,142641.58322421,0
+WY.US,D,19770418,000000,2.5148,2.55331,2.5148,2.53638,277334.20365022,0
+WY.US,D,19770419,000000,2.53638,2.56758,2.52929,2.53638,118799.77274119,0
+WY.US,D,19770420,000000,2.53638,2.5603,2.53638,2.55331,133856.7961788,0
+WY.US,D,19770421,000000,2.55331,2.57458,2.55331,2.57458,192003.9617609,0
+WY.US,D,19770422,000000,2.57458,2.57458,2.49807,2.49807,366436.31826633,0
+WY.US,D,19770425,000000,2.49807,2.49807,2.41458,2.41458,330040.89475807,0
+WY.US,D,19770426,000000,2.40462,2.40462,2.36671,2.37627,563874.66100757,0
+WY.US,D,19770427,000000,2.37627,2.39774,2.36671,2.39075,180286.17298287,0
+WY.US,D,19770428,000000,2.39075,2.41458,2.37627,2.39075,268968.85210188,0
+WY.US,D,19770429,000000,2.39075,2.40462,2.36671,2.36671,448003.82766973,0
+WY.US,D,19770502,000000,2.37185,2.37185,2.34043,2.36436,320421.29904776,0
+WY.US,D,19770503,000000,2.37185,2.39538,2.37185,2.38819,257673.54556789,0
+WY.US,D,19770504,000000,2.38819,2.41172,2.37185,2.40246,269388.28759897,0
+WY.US,D,19770505,000000,2.40246,2.41172,2.38081,2.38819,242198.10221552,0
+WY.US,D,19770506,000000,2.38819,2.39538,2.38081,2.38819,99973.923323755,0
+WY.US,D,19770509,000000,2.38819,2.41172,2.38081,2.38819,48525.538707155,0
+WY.US,D,19770510,000000,2.38819,2.4192,2.35727,2.38081,575163.87404766,0
+WY.US,D,19770511,000000,2.38081,2.38081,2.34043,2.34998,412448.29073795,0
+WY.US,D,19770512,000000,2.34998,2.37185,2.31907,2.35727,327951.8419312,0
+WY.US,D,19770513,000000,2.34998,2.34998,2.32596,2.32596,263114.02004214,0
+WY.US,D,19770516,000000,2.32596,2.34043,2.32596,2.34043,291139.01409049,0
+WY.US,D,19770517,000000,2.34043,2.34043,2.28096,2.29513,307873.77951642,0
+WY.US,D,19770518,000000,2.28775,2.28775,2.22562,2.23282,549231.99515546,0
+WY.US,D,19770519,000000,2.23282,2.25683,2.23282,2.23282,176101.97383522,0
+WY.US,D,19770520,000000,2.23282,2.25683,2.22562,2.24935,289466.35001375,0
+WY.US,D,19770523,000000,2.24935,2.24935,2.20898,2.22562,234672.63724367,0
+WY.US,D,19770524,000000,2.20898,2.20898,2.18033,2.18732,515766.52663286,0
+WY.US,D,19770525,000000,2.18732,2.21842,2.1566,2.1566,611978.73305301,0
+WY.US,D,19770526,000000,2.1566,2.17068,2.14921,2.14921,286118.99069564,0
+WY.US,D,19770527,000000,2.14921,2.1566,2.09426,2.12528,442147.98002766,0
+WY.US,D,19770531,000000,2.12528,2.16349,2.10126,2.10126,613653.42829439,0
+WY.US,D,19770601,000000,2.10126,2.12528,2.10126,2.12528,245962.86586608,0
+WY.US,D,19770602,000000,2.12528,2.13985,2.10874,2.12528,356393.22472967,0
+WY.US,D,19770603,000000,2.12528,2.17068,2.1183,2.14921,333388.25407618,0
+WY.US,D,19770606,000000,2.16349,2.19489,2.16349,2.17068,247220.15677501,0
+WY.US,D,19770607,000000,2.17068,2.19489,2.16349,2.19489,663011.7445018,0
+WY.US,D,19770608,000000,2.19489,2.19489,2.16349,2.18732,300753.53188921,0
+WY.US,D,19770609,000000,2.18732,2.18732,2.17068,2.18732,353048.91215851,0
+WY.US,D,19770610,000000,2.18732,2.20898,2.18033,2.20898,218356.2917325,0
+WY.US,D,19770613,000000,2.20898,2.22562,2.20199,2.20898,230069.00259894,0
+WY.US,D,19770614,000000,2.21842,2.2399,2.21842,2.23282,499453.22786865,0
+WY.US,D,19770615,000000,2.23282,2.25683,2.21842,2.24935,189070.96002828,0
+WY.US,D,19770616,000000,2.24935,2.25683,2.23282,2.2399,341749.54329525,0
+WY.US,D,19770617,000000,2.2399,2.24935,2.23282,2.2399,261015.82697442,0
+WY.US,D,19770620,000000,2.2399,2.26402,2.2399,2.26402,286954.81494285,0
+WY.US,D,19770621,000000,2.26402,2.28096,2.25683,2.28096,343009.88095112,0
+WY.US,D,19770622,000000,2.28096,2.28775,2.25683,2.26402,184054.9989627,0
+WY.US,D,19770623,000000,2.26402,2.28096,2.24935,2.2713,378983.83779766,0
+WY.US,D,19770624,000000,2.28096,2.29513,2.28096,2.28096,295739.60198826,0
+WY.US,D,19770627,000000,2.28096,2.28775,2.20898,2.20898,201204.12197412,0
+WY.US,D,19770628,000000,2.20898,2.21842,2.1566,2.16349,169412.33311058,0
+WY.US,D,19770629,000000,2.16349,2.20199,2.12528,2.18732,242616.52213028,0
+WY.US,D,19770630,000000,2.18732,2.21842,2.18732,2.20199,189907.7998578,0
+WY.US,D,19770701,000000,2.20199,2.20199,2.17068,2.18732,225880.74112204,0
+WY.US,D,19770705,000000,2.1566,2.1566,2.13985,2.13985,273990.90666137,0
+WY.US,D,19770706,000000,2.13985,2.1566,2.09426,2.09426,158538.4932383,0
+WY.US,D,19770707,000000,2.09426,2.1183,2.09426,2.10126,498616.38803912,0
+WY.US,D,19770708,000000,2.10126,2.10874,2.07969,2.08717,214591.52808194,0
+WY.US,D,19770711,000000,2.07969,2.07969,1.97936,1.97936,841211.91140474,0
+WY.US,D,19770712,000000,1.97936,1.97936,1.95533,1.96272,355975.82039722,0
+WY.US,D,19770713,000000,1.96272,1.98695,1.95533,1.97936,604027.73909017,0
+WY.US,D,19770715,000000,1.97936,2.00092,1.96272,1.96981,750017.69721481,0
+WY.US,D,19770718,000000,1.96981,2.00092,1.95533,2.00092,576008.83853573,0
+WY.US,D,19770719,000000,2.00092,2.06315,2.00092,2.05586,658833.63884806,0
+WY.US,D,19770720,000000,2.05586,2.16349,2.05586,2.14921,580604.34852192,0
+WY.US,D,19770721,000000,2.14921,2.1566,2.10126,2.12528,365600.49401912,0
+WY.US,D,19770722,000000,2.12528,2.12528,2.02476,2.02476,549231.99515546,0
+WY.US,D,19770725,000000,2.02476,2.03913,1.97936,1.98695,353048.91215851,0
+WY.US,D,19770726,000000,1.98695,1.98695,1.95533,1.96272,393622.44132052,0
+WY.US,D,19770727,000000,1.96272,1.98695,1.94844,1.96981,331716.60558176,0
+WY.US,D,19770728,000000,1.97936,2.04897,1.97936,2.00092,503222.05384847,0
+WY.US,D,19770729,000000,2.00092,2.06315,2.00092,2.03913,315400.26007059,0
+WY.US,D,19770801,000000,2.0537,2.0987,2.0537,2.0537,194093.01458777,0
+WY.US,D,19770802,000000,2.0537,2.0537,2.00585,2.01283,192003.9617609,0
+WY.US,D,19770803,000000,2.01283,2.02997,1.99826,2.00585,359321.14855071,0
+WY.US,D,19770804,000000,1.99826,1.99826,1.97472,1.98181,578094.84461565,0
+WY.US,D,19770805,000000,1.98181,2.02249,1.98181,1.99826,131765.71218729,0
+WY.US,D,19770808,000000,1.96784,1.96784,1.95081,1.96784,306202.131022,0
+WY.US,D,19770809,000000,1.96784,1.98181,1.96055,1.97472,176101.97383522,0
+WY.US,D,19770810,000000,1.97472,2.03666,1.97472,2.02249,351790.60566727,0
+WY.US,D,19770811,000000,2.02249,2.03666,1.97472,1.97472,401153.99978627,0
+WY.US,D,19770812,000000,1.97472,1.99826,1.93634,1.94362,307873.77951642,0
+WY.US,D,19770815,000000,1.94362,1.97472,1.93634,1.97472,120472.43681794,0
+WY.US,D,19770816,000000,1.97472,1.99147,1.96055,1.96055,222954.84846564,0
+WY.US,D,19770817,000000,1.96055,2.00585,1.96055,1.96784,202041.97738596,0
+WY.US,D,19770818,000000,1.96784,1.99147,1.96055,1.96055,248053.94985758,0
+WY.US,D,19770819,000000,1.96055,1.98181,1.96055,1.96055,222954.84846564,0
+WY.US,D,19770822,000000,1.96055,1.99826,1.95081,1.98181,372708.55465853,0
+WY.US,D,19770823,000000,1.98181,1.99826,1.98181,1.99826,202041.97738596,0
+WY.US,D,19770824,000000,1.99826,1.99826,1.96784,1.99147,207058.95403387,0
+WY.US,D,19770825,000000,1.96784,1.96784,1.93634,1.93634,253910.81308197,0
+WY.US,D,19770826,000000,1.93634,1.95081,1.92923,1.94362,340080.94154777,0
+WY.US,D,19770829,000000,1.94362,1.96055,1.90531,1.9123,279426.30322404,0
+WY.US,D,19770830,000000,1.9123,1.95081,1.90531,1.9123,189907.7998578,0
+WY.US,D,19770831,000000,1.9123,1.91978,1.88148,1.91978,326693.53543996,0
+WY.US,D,19770901,000000,1.91978,1.94362,1.89823,1.89823,304522.35786904,0
+WY.US,D,19770902,000000,1.90531,1.94362,1.90531,1.93634,78226.243579191,0
+WY.US,D,19770906,000000,1.93634,1.96784,1.93634,1.96784,274819.62183236,0
+WY.US,D,19770907,000000,1.96784,2.00585,1.96784,1.98181,173175.06559651,0
+WY.US,D,19770908,000000,1.98181,2.01283,1.97472,1.97472,138877.83515597,0
+WY.US,D,19770909,000000,1.95081,1.95081,1.91978,1.93634,383584.42569544,0
+WY.US,D,19770912,000000,1.93634,1.95081,1.86701,1.8742,230487.42251371,0
+WY.US,D,19770913,000000,1.8742,1.89823,1.86701,1.88857,246795.64336634,0
+WY.US,D,19770914,000000,1.88857,1.94362,1.88857,1.93634,174431.34092311,0
+WY.US,D,19770915,000000,1.93634,1.96784,1.91978,1.94362,255583.4771587,0
+WY.US,D,19770916,000000,1.94362,1.94362,1.90531,1.9123,352628.46107911,0
+WY.US,D,19770919,000000,1.89823,1.89823,1.8742,1.8742,239272.20955912,0
+WY.US,D,19770920,000000,1.8742,1.88857,1.8742,1.88148,255169.11957321,0
+WY.US,D,19770921,000000,1.88148,1.89823,1.85766,1.86701,428759.55833753,0
+WY.US,D,19770922,000000,1.86701,1.88148,1.85046,1.86701,222539.47529782,0
+WY.US,D,19770923,000000,1.86701,1.8742,1.81925,1.81925,192003.9617609,0
+WY.US,D,19770926,000000,1.81925,1.85766,1.80488,1.85766,241777.65113612,0
+WY.US,D,19770927,000000,1.85766,1.85766,1.83589,1.84337,422484.27519838,0
+WY.US,D,19770928,000000,1.84337,1.85766,1.81925,1.82624,383174.13043922,0
+WY.US,D,19770929,000000,1.82624,1.85766,1.82624,1.84337,196179.02066768,0
+WY.US,D,19770930,000000,1.84337,1.8742,1.83589,1.8742,455109.8571445,0
+WY.US,D,19771003,000000,1.85766,1.85766,1.83589,1.83589,363506.36328066,0
+WY.US,D,19771004,000000,1.85046,1.86701,1.85046,1.85046,175688.63183204,0
+WY.US,D,19771005,000000,1.85046,1.85046,1.82624,1.82624,276915.78373545,0
+WY.US,D,19771006,000000,1.82624,1.83589,1.80488,1.82624,445913.75926055,0
+WY.US,D,19771007,000000,1.82624,1.84337,1.81925,1.81925,264783.63737193,0
+WY.US,D,19771010,000000,1.81925,1.84337,1.81925,1.81925,63587.640056349,0
+WY.US,D,19771011,000000,1.81925,1.83589,1.77149,1.77149,334643.51382047,0
+WY.US,D,19771012,000000,1.77149,1.78104,1.74964,1.76441,254326.18624978,0
+WY.US,D,19771013,000000,1.76441,1.77149,1.75682,1.77149,290722.62534036,0
+WY.US,D,19771014,000000,1.77149,1.78824,1.74964,1.77149,196179.02066768,0
+WY.US,D,19771017,000000,1.77149,1.80488,1.77149,1.77149,97049.046249676,0
+WY.US,D,19771018,000000,1.77149,1.77149,1.74028,1.74028,273150.00450258,0
+WY.US,D,19771019,000000,1.74028,1.74028,1.67096,1.67096,409516.30458765,0
+WY.US,D,19771020,000000,1.67096,1.67834,1.60175,1.63237,723252.02524003,0
+WY.US,D,19771021,000000,1.63237,1.63976,1.60175,1.63237,251398.26242875,0
+WY.US,D,19771024,000000,1.63237,1.63976,1.57052,1.58491,432525.33757041,0
+WY.US,D,19771025,000000,1.58491,1.62557,1.56354,1.60903,549231.99515546,0
+WY.US,D,19771026,000000,1.60175,1.60175,1.57052,1.57782,953315.94992739,0
+WY.US,D,19771027,000000,1.57782,1.61632,1.57782,1.60175,376475.34947372,0
+WY.US,D,19771028,000000,1.60175,1.62557,1.59436,1.60175,501965.77852187,0
+WY.US,D,19771031,000000,1.61336,1.65423,1.61336,1.6305,633730.47512684,0
+WY.US,D,19771101,000000,1.6305,1.6305,1.59948,1.60626,319587.50596518,0
+WY.US,D,19771102,000000,1.60626,1.62085,1.60626,1.61336,354719.54507062,0
+WY.US,D,19771103,000000,1.61336,1.62085,1.59948,1.62085,344265.14069542,0
+WY.US,D,19771104,000000,1.62085,1.6305,1.61336,1.6305,248053.94985758,0
+WY.US,D,19771107,000000,1.6305,1.66161,1.62085,1.66161,284445.31103658,0
+WY.US,D,19771108,000000,1.66161,1.68563,1.64507,1.6686,293231.11366431,0
+WY.US,D,19771109,000000,1.6686,1.70917,1.66161,1.6686,427502.2674286,0
+WY.US,D,19771110,000000,1.67589,1.75485,1.67589,1.75485,314567.48257033,0
+WY.US,D,19771111,000000,1.75485,1.78588,1.75485,1.77149,453019.78873531,0
+WY.US,D,19771114,000000,1.77149,1.80242,1.75485,1.75485,678489.21901881,0
+WY.US,D,19771115,000000,1.76224,1.78588,1.76224,1.77879,560111.92852165,0
+WY.US,D,19771116,000000,1.77879,1.77879,1.71665,1.75485,559686.39953067,0
+WY.US,D,19771117,000000,1.75485,1.78588,1.74028,1.77879,391953.83957304,0
+WY.US,D,19771118,000000,1.77879,1.8095,1.77149,1.78588,319587.50596518,0
+WY.US,D,19771121,000000,1.78588,1.78588,1.75485,1.76224,378983.83779766,0
+WY.US,D,19771122,000000,1.76224,1.83333,1.76224,1.82624,245543.43036899,0
+WY.US,D,19771123,000000,1.82624,1.85046,1.79562,1.85046,572242.04372054,0
+WY.US,D,19771125,000000,1.85046,1.86464,1.84091,1.85766,325020.87136321,0
+WY.US,D,19771128,000000,1.85766,1.86464,1.83333,1.83333,389020.83784042,0
+WY.US,D,19771129,000000,1.83333,1.85046,1.78588,1.78588,365182.07410436,0
+WY.US,D,19771130,000000,1.78588,1.78588,1.76224,1.78588,290300.14309632,0
+WY.US,D,19771201,000000,1.78588,1.79562,1.75485,1.75485,367273.15809586,0
+WY.US,D,19771202,000000,1.75485,1.77879,1.75485,1.76224,325020.87136321,0
+WY.US,D,19771205,000000,1.76224,1.76224,1.74777,1.74777,332553.44541128,0
+WY.US,D,19771206,000000,1.74028,1.74028,1.66161,1.67589,317911.79514149,0
+WY.US,D,19771207,000000,1.67589,1.69224,1.6305,1.67589,485233.04426057,0
+WY.US,D,19771208,000000,1.67589,1.69224,1.67589,1.67589,435451.23022681,0
+WY.US,D,19771209,000000,1.67589,1.70917,1.66161,1.69981,253077.01999939,0
+WY.US,D,19771212,000000,1.69981,1.72364,1.6686,1.68563,343429.3164482,0
+WY.US,D,19771213,000000,1.68563,1.69224,1.6686,1.67589,281516.37163323,0
+WY.US,D,19771214,000000,1.67589,1.69981,1.6686,1.6686,302852.74053925,0
+WY.US,D,19771215,000000,1.66161,1.66161,1.63759,1.65423,491087.87632031,0
+WY.US,D,19771216,000000,1.65423,1.66161,1.63759,1.63759,305365.29119247,0
+WY.US,D,19771219,000000,1.63759,1.65423,1.61336,1.61336,563874.66100757,0
+WY.US,D,19771220,000000,1.61336,1.67589,1.60626,1.62085,488578.37241405,0
+WY.US,D,19771221,000000,1.62085,1.63759,1.61336,1.61336,534592.3760503,0
+WY.US,D,19771222,000000,1.62085,1.66161,1.62085,1.64507,657154.88127742,0
+WY.US,D,19771223,000000,1.65423,1.72364,1.65423,1.72364,340501.39262717,0
+WY.US,D,19771227,000000,1.72364,1.74028,1.70917,1.70917,228813.74285465,0
+WY.US,D,19771228,000000,1.70917,1.72364,1.69981,1.72364,289881.72318156,0
+WY.US,D,19771229,000000,1.72364,1.77149,1.71665,1.75485,588136.92256999,0
+WY.US,D,19771230,000000,1.75485,1.77149,1.70917,1.71665,202876.78605086,0
+WY.US,D,19780103,000000,1.71665,1.72364,1.65423,1.66161,380234.01963037,0
+WY.US,D,19780104,000000,1.66161,1.69224,1.6305,1.6686,235506.43032625,0
+WY.US,D,19780105,000000,1.6686,1.71665,1.6686,1.6686,285700.57078087,0
+WY.US,D,19780106,000000,1.6686,1.67589,1.64507,1.6686,179453.3954826,0
+WY.US,D,19780109,000000,1.6686,1.69224,1.6305,1.65423,435039.91938827,0
+WY.US,D,19780110,000000,1.65423,1.67589,1.64507,1.65423,295739.60198826,0
+WY.US,D,19780111,000000,1.65423,1.66161,1.64507,1.65423,313729.62715848,0
+WY.US,D,19780112,000000,1.65423,1.66161,1.61336,1.61336,1930889.0835056,0
+WY.US,D,19780113,000000,1.61336,1.61336,1.58992,1.58992,576427.2584505,0
+WY.US,D,19780116,000000,1.58992,1.59948,1.53469,1.55152,529575.3994024,0
+WY.US,D,19780117,000000,1.55152,1.55852,1.53469,1.55852,392368.19715853,0
+WY.US,D,19780118,000000,1.55852,1.58284,1.55152,1.57535,301180.07646251,0
+WY.US,D,19780119,000000,1.57535,1.58284,1.55852,1.56826,215427.35232915,0
+WY.US,D,19780120,000000,1.56826,1.57535,1.55852,1.57535,66929.921462875,0
+WY.US,D,19780123,000000,1.58018,1.58018,1.54906,1.54906,296997.9084795,0
+WY.US,D,19780124,000000,1.54906,1.56354,1.53232,1.53232,197857.77823833,0
+WY.US,D,19780125,000000,1.53951,1.57052,1.53951,1.56354,143056.95639202,0
+WY.US,D,19780126,000000,1.56354,1.56354,1.53232,1.53951,119215.14590901,0
+WY.US,D,19780127,000000,1.53951,1.54906,1.53232,1.53232,146823.75120722,0
+WY.US,D,19780130,000000,1.52514,1.52514,1.51548,1.52514,283194.11362156,0
+WY.US,D,19780131,000000,1.52514,1.53951,1.5014,1.51548,310374.14318183,0
+WY.US,D,19780201,000000,1.51548,1.51548,1.49166,1.51548,277334.20365022,0
+WY.US,D,19780202,000000,1.51548,1.52514,1.48466,1.49166,427502.2674286,0
+WY.US,D,19780203,000000,1.49166,1.5084,1.48466,1.5014,265619.46161914,0
+WY.US,D,19780206,000000,1.5014,1.51548,1.5014,1.5084,103321.28264187,0
+WY.US,D,19780207,000000,1.5084,1.52514,1.5084,1.52514,123404.42296823,0
+WY.US,D,19780208,000000,1.53232,1.56354,1.53232,1.54906,191582.49509918,0
+WY.US,D,19780209,000000,1.54906,1.54906,1.51548,1.51548,318747.6193887,0
+WY.US,D,19780210,000000,1.51548,1.53951,1.51548,1.52514,388600.38676103,0
+WY.US,D,19780213,000000,1.5084,1.5084,1.47718,1.49166,330881.79691686,0
+WY.US,D,19780214,000000,1.49166,1.5014,1.44627,1.45296,419140.97820954,0
+WY.US,D,19780215,000000,1.45296,1.45296,1.43662,1.44627,178198.13573831,0
+WY.US,D,19780216,000000,1.43662,1.43662,1.35824,1.39861,1367852.2779099,0
+WY.US,D,19780217,000000,1.39861,1.41278,1.37458,1.37458,693127.82254165,0
+WY.US,D,19780221,000000,1.37458,1.39861,1.35076,1.39861,255169.11957321,0
+WY.US,D,19780222,000000,1.39861,1.40549,1.37458,1.38186,228395.32293989,0
+WY.US,D,19780223,000000,1.38186,1.39861,1.37458,1.39861,278173.07464438,0
+WY.US,D,19780224,000000,1.39861,1.42243,1.38186,1.41278,343844.68961601,0
+WY.US,D,19780227,000000,1.41278,1.42243,1.35824,1.36739,1026100.70345,0
+WY.US,D,19780228,000000,1.36739,1.38186,1.30998,1.30998,675976.66836558,0
+WY.US,D,19780301,000000,1.30998,1.36739,1.30998,1.35824,419980.86478602,0
+WY.US,D,19780302,000000,1.35824,1.38186,1.35076,1.38186,262276.1646303,0
+WY.US,D,19780303,000000,1.38186,1.40549,1.35824,1.39861,394462.32789699,0
+WY.US,D,19780306,000000,1.38895,1.38895,1.36739,1.37458,429177.97825229,0
+WY.US,D,19780307,000000,1.37458,1.38186,1.36739,1.36739,289881.72318156,0
+WY.US,D,19780308,000000,1.37458,1.40549,1.37458,1.39861,304106.98470122,0
+WY.US,D,19780309,000000,1.39861,1.42243,1.38895,1.39861,267715.62352224,0
+WY.US,D,19780310,000000,1.41278,1.5014,1.41278,1.49166,442147.98002766,0
+WY.US,D,19780313,000000,1.49166,1.5014,1.44627,1.45296,293649.53357907,0
+WY.US,D,19780314,000000,1.45296,1.5084,1.42243,1.5014,281516.37163323,0
+WY.US,D,19780315,000000,1.5014,1.5084,1.47019,1.5084,233410.26842316,0
+WY.US,D,19780316,000000,1.5084,1.53951,1.5084,1.52514,465148.88835188,0
+WY.US,D,19780317,000000,1.52514,1.53951,1.5084,1.52514,269800.61401983,0
+WY.US,D,19780320,000000,1.52514,1.57052,1.52514,1.54906,496939.66163311,0
+WY.US,D,19780321,000000,1.54906,1.55635,1.48466,1.49166,359321.14855071,0
+WY.US,D,19780322,000000,1.49166,1.5084,1.48466,1.5014,250982.88926093,0
+WY.US,D,19780323,000000,1.5014,1.5014,1.47019,1.48466,183217.14355085,0
+WY.US,D,19780327,000000,1.46034,1.46034,1.44627,1.44627,234250.15499964,0
+WY.US,D,19780328,000000,1.44627,1.47019,1.41278,1.46034,437546.37654758,0
+WY.US,D,19780329,000000,1.46034,1.46034,1.43662,1.44627,235084.96366453,0
+WY.US,D,19780330,000000,1.44627,1.44627,1.40549,1.42972,273990.90666137,0
+WY.US,D,19780331,000000,1.42243,1.42243,1.40549,1.42243,228813.74285465,0
+WY.US,D,19780403,000000,1.42243,1.42243,1.40549,1.41278,218356.2917325,0
+WY.US,D,19780404,000000,1.41278,1.41278,1.40549,1.40549,174022.06124921,0
+WY.US,D,19780405,000000,1.41278,1.42972,1.41278,1.42243,458045.90562407,0
+WY.US,D,19780406,000000,1.42243,1.42972,1.41278,1.42243,302016.91629204,0
+WY.US,D,19780407,000000,1.42243,1.43662,1.41278,1.42972,393622.44132052,0
+WY.US,D,19780410,000000,1.42972,1.44627,1.41278,1.42243,463901.75326613,0
+WY.US,D,19780411,000000,1.42243,1.43662,1.38895,1.42243,299087.97688869,0
+WY.US,D,19780412,000000,1.42243,1.42972,1.40549,1.42243,279012.96122086,0
+WY.US,D,19780413,000000,1.42243,1.47019,1.40549,1.46034,327533.42201644,0
+WY.US,D,19780414,000000,1.5084,1.56354,1.5084,1.55635,699400.05893384,0
+WY.US,D,19780417,000000,1.61858,1.68308,1.61858,1.63522,937836.44424576,0
+WY.US,D,19780418,000000,1.61858,1.61858,1.58018,1.58018,645447.24832256,0
+WY.US,D,19780419,000000,1.58018,1.61858,1.56354,1.60401,408267.13833725,0
+WY.US,D,19780420,000000,1.61139,1.66614,1.61139,1.61858,784321.02114926,0
+WY.US,D,19780421,000000,1.61858,1.62843,1.58717,1.60401,292397.32058173,0
+WY.US,D,19780424,000000,1.60401,1.62843,1.59436,1.62843,313729.62715848,0
+WY.US,D,19780425,000000,1.62843,1.65206,1.58717,1.60401,1435614.976873,0
+WY.US,D,19780426,000000,1.60401,1.6424,1.59436,1.63522,694800.48661839,0
+WY.US,D,19780427,000000,1.63522,1.63522,1.59436,1.60401,396554.42747081,0
+WY.US,D,19780428,000000,1.60401,1.62843,1.59436,1.62843,175268.18075265,0
+WY.US,D,19780501,000000,1.63976,1.64694,1.59209,1.63237,357231.08014152,0
+WY.US,D,19780502,000000,1.63237,1.63976,1.63237,1.63976,329208.11725781,0
+WY.US,D,19780503,000000,1.6232,1.6232,1.54433,1.54433,606960.74082279,0
+WY.US,D,19780504,000000,1.53704,1.53704,1.50367,1.5277,416631.47430327,0
+WY.US,D,19780505,000000,1.5277,1.56098,1.52071,1.53704,251818.71350814,0
+WY.US,D,19780508,000000,1.53704,1.57535,1.52071,1.5277,262695.60012738,0
+WY.US,D,19780509,000000,1.5277,1.53704,1.49668,1.49668,250982.88926093,0
+WY.US,D,19780510,000000,1.49668,1.49668,1.47964,1.49668,579766.49311007,0
+WY.US,D,19780511,000000,1.49668,1.58491,1.4895,1.57535,478959.79228606,0
+WY.US,D,19780512,000000,1.57535,1.60903,1.56826,1.59209,555084.79605057,0
+WY.US,D,19780515,000000,1.59209,1.63237,1.58491,1.63237,338406.2463064,0
+WY.US,D,19780516,000000,1.63976,1.68041,1.63976,1.64694,457206.01904759,0
+WY.US,D,19780517,000000,1.64694,1.66407,1.6232,1.64694,311218.09208758,0
+WY.US,D,19780518,000000,1.64694,1.67096,1.63237,1.64694,327533.42201644,0
+WY.US,D,19780519,000000,1.63976,1.63976,1.6232,1.63976,304522.35786904,0
+WY.US,D,19780522,000000,1.63976,1.64694,1.6232,1.63976,181129.1063063,0
+WY.US,D,19780523,000000,1.63976,1.63976,1.61632,1.6232,239688.59830925,0
+WY.US,D,19780524,000000,1.61632,1.61632,1.59209,1.59948,377727.56247106,0
+WY.US,D,19780525,000000,1.59948,1.60903,1.59209,1.60903,159791.72181796,0
+WY.US,D,19780526,000000,1.60903,1.63237,1.59948,1.6232,111685.61860789,0
+WY.US,D,19780530,000000,1.6232,1.63976,1.6232,1.6232,173597.54784054,0
+WY.US,D,19780531,000000,1.61632,1.61632,1.56098,1.57535,475612.43296795,0
+WY.US,D,19780601,000000,1.56826,1.56826,1.53704,1.55152,271059.93609339,0
+WY.US,D,19780602,000000,1.55152,1.58491,1.53704,1.57535,266036.86595159,0
+WY.US,D,19780605,000000,1.58491,1.6232,1.58491,1.61632,192841.81717275,0
+WY.US,D,19780606,000000,1.61632,1.64694,1.59948,1.59948,185731.7253687,0
+WY.US,D,19780607,000000,1.58491,1.58491,1.55152,1.57535,340919.81254193,0
+WY.US,D,19780608,000000,1.57535,1.59948,1.56098,1.58491,249308.19401956,0
+WY.US,D,19780609,000000,1.58491,1.6232,1.58491,1.59209,243029.86413346,0
+WY.US,D,19780612,000000,1.59209,1.59209,1.56098,1.56098,348866.7441755,0
+WY.US,D,19780613,000000,1.56098,1.58491,1.54433,1.57535,296162.08423229,0
+WY.US,D,19780614,000000,1.57535,1.61632,1.57535,1.59948,632056.79546779,0
+WY.US,D,19780615,000000,1.59209,1.59209,1.56826,1.56826,243029.86413346,0
+WY.US,D,19780616,000000,1.56826,1.57535,1.51283,1.52071,370615.43950239,0
+WY.US,D,19780619,000000,1.52071,1.53704,1.50367,1.51283,146823.75120722,0
+WY.US,D,19780620,000000,1.51283,1.52071,1.47964,1.50367,669284.99647631,0
+WY.US,D,19780621,000000,1.50367,1.54433,1.50367,1.54433,264783.63737193,0
+WY.US,D,19780622,000000,1.54433,1.56098,1.5277,1.56098,344265.14069542,0
+WY.US,D,19780623,000000,1.56098,1.60903,1.54433,1.59948,266459.34819562,0
+WY.US,D,19780626,000000,1.59209,1.59209,1.5277,1.5277,259767.67630635,0
+WY.US,D,19780627,000000,1.5277,1.5277,1.50367,1.5277,304945.85569538,0
+WY.US,D,19780628,000000,1.5277,1.56826,1.50367,1.56826,216678.54974418,0
+WY.US,D,19780629,000000,1.57535,1.59948,1.57535,1.59209,171921.83701685,0
+WY.US,D,19780630,000000,1.59209,1.59209,1.57535,1.58491,133441.42301098,0
+WY.US,D,19780703,000000,1.58491,1.58491,1.56826,1.58491,119215.14590901,0
+WY.US,D,19780705,000000,1.58491,1.59948,1.57535,1.58491,519111.85478635,0
+WY.US,D,19780706,000000,1.58491,1.59948,1.58491,1.59209,172340.25693161,0
+WY.US,D,19780707,000000,1.59209,1.60903,1.57535,1.58491,128835.75720163,0
+WY.US,D,19780710,000000,1.58491,1.61632,1.58491,1.58491,335898.77356477,0
+WY.US,D,19780711,000000,1.59209,1.63237,1.59209,1.60903,467245.05025497,0
+WY.US,D,19780712,000000,1.60903,1.63976,1.60903,1.61632,396970.81622094,0
+WY.US,D,19780713,000000,1.61632,1.63237,1.59948,1.59948,256842.79923227,0
+WY.US,D,19780714,000000,1.59948,1.63237,1.59948,1.6232,232161.10217277,0
+WY.US,D,19780717,000000,1.64694,1.68041,1.64694,1.65649,401988.80845116,0
+WY.US,D,19780718,000000,1.65649,1.65649,1.6232,1.63237,215843.74107928,0
+WY.US,D,19780719,000000,1.64694,1.72837,1.64694,1.71881,1618414.7160914,0
+WY.US,D,19780720,000000,1.73584,1.75239,1.73584,1.74275,803144.83940206,0
+WY.US,D,19780721,000000,1.74275,1.74275,1.71881,1.72837,309124.97693144,0
+WY.US,D,19780724,000000,1.72837,1.72837,1.6881,1.71133,376893.76938848,0
+WY.US,D,19780725,000000,1.71881,1.76638,1.71881,1.76638,281516.37163323,0
+WY.US,D,19780726,000000,1.77622,1.83836,1.77622,1.82428,905628.26663209,0
+WY.US,D,19780727,000000,1.82428,1.8933,1.80015,1.87902,673049.76012687,0
+WY.US,D,19780728,000000,1.87902,1.8933,1.8482,1.855,554252.01855031,0
+WY.US,D,19780731,000000,1.86701,1.86701,1.83589,1.84337,291972.80717306,0
+WY.US,D,19780801,000000,1.84337,1.85992,1.81925,1.83589,296162.08423229,0
+WY.US,D,19780802,000000,1.83589,1.89094,1.83589,1.89094,435039.91938827,0
+WY.US,D,19780803,000000,1.9315,1.96272,1.9315,1.93868,491087.87632031,0
+WY.US,D,19780804,000000,1.93868,1.93868,1.90787,1.92451,635403.13920359,0
+WY.US,D,19780807,000000,1.92451,1.9315,1.85992,1.85992,194093.01458777,0
+WY.US,D,19780808,000000,1.85992,1.91486,1.82624,1.90787,245962.86586608,0
+WY.US,D,19780809,000000,1.98695,2.01283,1.98695,1.98695,823221.88623452,0
+WY.US,D,19780810,000000,1.99619,2.01283,1.99619,2.00338,328785.63501377,0
+WY.US,D,19780811,000000,2.00338,2.00338,1.97936,1.97936,487325.14383439,0
+WY.US,D,19780814,000000,1.97936,1.98695,1.97936,1.98695,103321.28264187,0
+WY.US,D,19780815,000000,1.98695,1.99619,1.97218,1.98695,453854.59740021,0
+WY.US,D,19780816,000000,1.97218,1.97218,1.9315,1.96272,524137.9716751,0
+WY.US,D,19780817,000000,1.96272,1.97936,1.9315,1.97218,479790.53862168,0
+WY.US,D,19780818,000000,1.97218,1.97218,1.93868,1.94844,442985.83543951,0
+WY.US,D,19780821,000000,1.94844,1.95533,1.93868,1.94844,440891.70470106,0
+WY.US,D,19780822,000000,1.95533,1.99619,1.95533,1.98695,892241.87610658,0
+WY.US,D,19780823,000000,1.98695,1.99619,1.96272,1.98695,468919.74549635,0
+WY.US,D,19780824,000000,1.97936,1.97936,1.96272,1.97218,192419.3349287,0
+WY.US,D,19780825,000000,1.97218,1.97218,1.9315,1.94844,136370.36241433,0
+WY.US,D,19780828,000000,1.94844,1.96272,1.93868,1.94844,187398.29595154,0
+WY.US,D,19780829,000000,1.94844,1.96272,1.93868,1.93868,213752.65708778,0
+WY.US,D,19780830,000000,1.93868,1.94844,1.92451,1.9315,168577.52444569,0
+WY.US,D,19780831,000000,1.9315,1.93868,1.90058,1.91486,303273.19161865,0
+WY.US,D,19780901,000000,1.91486,1.93868,1.89094,1.92451,665936.62157588,0
+WY.US,D,19780905,000000,1.92451,1.9315,1.90787,1.92451,256419.30140591,0
+WY.US,D,19780906,000000,1.92451,1.98695,1.92451,1.96272,291139.01409049,0
+WY.US,D,19780907,000000,1.96272,1.98695,1.93868,1.96272,378983.83779766,0
+WY.US,D,19780908,000000,1.96272,1.98695,1.94844,1.97218,414954.74789727,0
+WY.US,D,19780911,000000,1.97218,1.97936,1.96272,1.97936,263534.47112154,0
+WY.US,D,19780912,000000,1.97936,1.98695,1.97218,1.98695,475612.43296795,0
+WY.US,D,19780913,000000,1.98695,2.01283,1.97936,1.98695,816531.22992756,0
+WY.US,D,19780914,000000,1.98695,2.01283,1.97218,1.97218,543793.55184584,0
+WY.US,D,19780915,000000,1.96272,1.96272,1.9315,1.95533,465148.88835188,0
+WY.US,D,19780918,000000,1.95533,1.97936,1.92451,1.92451,822800.4195728,0
+WY.US,D,19780919,000000,1.92451,1.92451,1.90058,1.90058,249308.19401956,0
+WY.US,D,19780920,000000,1.90058,1.91486,1.87685,1.87685,480212.00528339,0
+WY.US,D,19780921,000000,1.87685,1.89094,1.85992,1.86701,371455.32607887,0
+WY.US,D,19780922,000000,1.86701,1.89094,1.86701,1.87685,214169.04583791,0
+WY.US,D,19780925,000000,1.87685,1.89094,1.86701,1.87685,176523.44049694,0
+WY.US,D,19780926,000000,1.87685,1.90787,1.85992,1.90787,332553.44541128,0
+WY.US,D,19780927,000000,1.90787,1.91486,1.86701,1.86701,302432.28945985,0
+WY.US,D,19780928,000000,1.86701,1.86701,1.85046,1.86701,270227.15859314,0
+WY.US,D,19780929,000000,1.86701,1.90787,1.85046,1.87685,179034.97556784,0
+WY.US,D,19781002,000000,1.87685,1.90058,1.87685,1.89094,157288.31140559,0
+WY.US,D,19781003,000000,1.89094,1.90058,1.87685,1.88403,200363.21981532,0
+WY.US,D,19781004,000000,1.88403,1.90058,1.85992,1.87685,338828.72855043,0
+WY.US,D,19781005,000000,1.87685,1.89094,1.87685,1.87685,202876.78605086,0
+WY.US,D,19781006,000000,1.87685,1.91486,1.85992,1.90058,292812.69374955,0
+WY.US,D,19781009,000000,1.90787,1.93868,1.90787,1.92451,116288.23767029,0
+WY.US,D,19781010,000000,1.92451,1.95533,1.92451,1.9315,219190.08481508,0
+WY.US,D,19781011,000000,1.9315,1.95533,1.9315,1.94844,225470.44586581,0
+WY.US,D,19781012,000000,1.95533,2.03666,1.95533,1.96272,303687.54920414,0
+WY.US,D,19781013,000000,1.96272,1.97218,1.93868,1.97218,185311.2742893,0
+WY.US,D,19781016,000000,1.96272,1.96272,1.89094,1.89094,110852.84110763,0
+WY.US,D,19781017,000000,1.89094,1.89094,1.85046,1.85992,310797.64100819,0
+WY.US,D,19781018,000000,1.85992,1.87685,1.82624,1.82624,155604.47592336,0
+WY.US,D,19781019,000000,1.82624,1.84337,1.79562,1.80242,208317.26052511,0
+WY.US,D,19781020,000000,1.80242,1.81925,1.77149,1.78824,380234.01963037,0
+WY.US,D,19781023,000000,1.79562,1.85992,1.79562,1.81196,337989.85755627,0
+WY.US,D,19781024,000000,1.81196,1.81925,1.78824,1.78824,110431.37444591,0
+WY.US,D,19781025,000000,1.78824,1.83589,1.76441,1.80242,367688.53126367,0
+WY.US,D,19781026,000000,1.79562,1.79562,1.77149,1.78824,363923.76761311,0
+WY.US,D,19781027,000000,1.78824,1.81925,1.77149,1.77149,335476.29132073,0
+WY.US,D,19781030,000000,1.77879,1.77879,1.72364,1.77879,409098.9002552,0
+WY.US,D,19781031,000000,1.77149,1.77149,1.70681,1.70681,227139.04761328,0
+WY.US,D,19781101,000000,1.72364,1.77149,1.72364,1.76441,283194.11362156,0
+WY.US,D,19781102,000000,1.76441,1.78824,1.7141,1.74777,317073.93972965,0
+WY.US,D,19781103,000000,1.74777,1.74777,1.7141,1.7141,159372.28632088,0
+WY.US,D,19781106,000000,1.7141,1.7141,1.69017,1.69981,109175.0991193,0
+WY.US,D,19781107,000000,1.69981,1.73073,1.6424,1.6424,313729.62715848,0
+WY.US,D,19781108,000000,1.6424,1.66614,1.62557,1.64929,351790.60566727,0
+WY.US,D,19781109,000000,1.64929,1.69017,1.64929,1.69017,124239.23163313,0
+WY.US,D,19781110,000000,1.69017,1.7141,1.66614,1.67323,172340.25693161,0
+WY.US,D,19781113,000000,1.67323,1.67323,1.6424,1.6424,153933.84301126,0
+WY.US,D,19781114,000000,1.6424,1.66614,1.62557,1.65924,363092.00569517,0
+WY.US,D,19781115,000000,1.64929,1.64929,1.59436,1.60175,540863.59686018,0
+WY.US,D,19781116,000000,1.60175,1.62557,1.60175,1.60175,220448.39130632,0
+WY.US,D,19781117,000000,1.61858,1.66614,1.61858,1.66614,340919.81254193,0
+WY.US,D,19781120,000000,1.68308,1.70681,1.68308,1.69017,259348.24080926,0
+WY.US,D,19781121,000000,1.69017,1.69981,1.68308,1.68308,128835.75720163,0
+WY.US,D,19781122,000000,1.69017,1.70681,1.69017,1.69981,121308.26106515,0
+WY.US,D,19781124,000000,1.69981,1.70681,1.69017,1.69017,87846.854871816,0
+WY.US,D,19781127,000000,1.69017,1.7141,1.69017,1.70681,104577.55796848,0
+WY.US,D,19781128,000000,1.69981,1.69981,1.65924,1.67323,159372.28632088,0
+WY.US,D,19781129,000000,1.66614,1.66614,1.63237,1.6424,163974.90538328,0
+WY.US,D,19781130,000000,1.6424,1.65924,1.63237,1.64929,144318.30963022,0
+WY.US,D,19781201,000000,1.65924,1.68308,1.65924,1.68308,206221.09862202,0
+WY.US,D,19781204,000000,1.68308,1.69017,1.65924,1.68308,208734.66485756,0
+WY.US,D,19781205,000000,1.68308,1.69017,1.64929,1.65924,355975.82039722,0
+WY.US,D,19781206,000000,1.65924,1.68308,1.64929,1.66614,277751.60798267,0
+WY.US,D,19781207,000000,1.66614,1.68308,1.65924,1.66614,198694.61806785,0
+WY.US,D,19781208,000000,1.66614,1.68308,1.64929,1.65924,87426.403792416,0
+WY.US,D,19781211,000000,1.65924,1.73073,1.65924,1.65924,145151.08713048,0
+WY.US,D,19781212,000000,1.65924,1.67323,1.64929,1.65924,148494.38411932,0
+WY.US,D,19781213,000000,1.65924,1.66614,1.64929,1.65924,275246.16640567,0
+WY.US,D,19781214,000000,1.65924,1.67323,1.6424,1.65924,159791.72181796,0
+WY.US,D,19781215,000000,1.65924,1.65924,1.61858,1.62557,279012.96122086,0
+WY.US,D,19781218,000000,1.59436,1.59436,1.52071,1.56826,207483.46744254,0
+WY.US,D,19781219,000000,1.56826,1.58491,1.53704,1.56098,243450.31521286,0
+WY.US,D,19781220,000000,1.56098,1.57782,1.5277,1.55388,479376.18103619,0
+WY.US,D,19781221,000000,1.55388,1.56098,1.5277,1.5277,354304.1719028,0
+WY.US,D,19781222,000000,1.55388,1.60903,1.55388,1.59436,197015.86049721,0
+WY.US,D,19781226,000000,1.59436,1.65924,1.56098,1.65924,198694.61806785,0
+WY.US,D,19781227,000000,1.65924,1.65924,1.62557,1.64929,321262.20120656,0
+WY.US,D,19781228,000000,1.64929,1.64929,1.61858,1.61858,243450.31521286,0
+WY.US,D,19781229,000000,1.61858,1.62557,1.58491,1.59436,251398.26242875,0
+WY.US,D,19790102,000000,1.59436,1.61858,1.58491,1.61858,190326.21977257,0
+WY.US,D,19790103,000000,1.61858,1.64929,1.60175,1.60175,200786.71764168,0
+WY.US,D,19790104,000000,1.60903,1.65924,1.60903,1.63237,343009.88095112,0
+WY.US,D,19790105,000000,1.63237,1.65924,1.63237,1.63237,199947.84664751,0
+WY.US,D,19790108,000000,1.63237,1.6424,1.60903,1.6424,298249.10589453,0
+WY.US,D,19790109,000000,1.6424,1.66614,1.63237,1.66614,269800.61401983,0
+WY.US,D,19790110,000000,1.66614,1.67323,1.64929,1.65924,156025.94258508,0
+WY.US,D,19790111,000000,1.65924,1.66614,1.64929,1.66614,100394.37440315,0
+WY.US,D,19790112,000000,1.66614,1.70681,1.66614,1.68308,171921.83701685,0
+WY.US,D,19790115,000000,1.68308,1.70681,1.68308,1.69981,118799.77274119,0
+WY.US,D,19790116,000000,1.69981,1.7141,1.68308,1.69981,248053.94985758,0
+WY.US,D,19790117,000000,1.69981,1.69981,1.68308,1.69017,169832.78418998,0
+WY.US,D,19790118,000000,1.69017,1.74777,1.69017,1.74777,581442.20393376,0
+WY.US,D,19790119,000000,1.77149,1.79562,1.77149,1.77149,388600.38676103,0
+WY.US,D,19790122,000000,1.79562,1.86927,1.79562,1.86229,726172.83998485,0
+WY.US,D,19790123,000000,1.8933,1.92688,1.8933,1.91713,982175.75264063,0
+WY.US,D,19790124,000000,1.93397,1.99147,1.93397,1.95081,1539356.7105943,0
+WY.US,D,19790125,000000,1.95081,1.98438,1.95081,1.96055,839117.78066629,0
+WY.US,D,19790126,000000,1.99147,2.05586,1.99147,2.02476,1529320.7261338,0
+WY.US,D,19790129,000000,2.0152,2.0152,1.96055,1.98438,458045.90562407,0
+WY.US,D,19790130,000000,1.98438,1.99147,1.93397,1.96784,677647.30127769,0
+WY.US,D,19790131,000000,1.96784,1.98438,1.91014,1.91713,476028.82171807,0
+WY.US,D,19790201,000000,1.91713,1.91713,1.8862,1.90294,1219778.3448699,0
+WY.US,D,19790202,000000,1.90294,1.94362,1.90294,1.91014,741234.94133404,0
+WY.US,D,19790205,000000,1.91014,1.91713,1.83589,1.84535,285281.13528379,0
+WY.US,D,19790206,000000,1.84535,1.8862,1.83589,1.84535,173597.54784054,0
+WY.US,D,19790207,000000,1.84535,1.85263,1.81196,1.85263,345098.93377799,0
+WY.US,D,19790208,000000,1.85263,1.86927,1.83589,1.84535,127582.52862197,0
+WY.US,D,19790209,000000,1.84535,1.86229,1.83589,1.83589,227139.04761328,0
+WY.US,D,19790212,000000,1.83589,1.86229,1.81196,1.86229,150170.09494301,0
+WY.US,D,19790213,000000,1.87685,1.91713,1.87685,1.90294,224629.54370702,0
+WY.US,D,19790214,000000,1.90294,1.92688,1.8933,1.90294,343844.68961601,0
+WY.US,D,19790215,000000,1.90294,1.91014,1.8933,1.8933,190326.21977257,0
+WY.US,D,19790216,000000,1.8933,1.90294,1.87685,1.8862,155604.47592336,0
+WY.US,D,19790220,000000,1.8862,1.93397,1.8862,1.93397,217936.85623542,0
+WY.US,D,19790221,000000,1.93397,1.96784,1.93397,1.95081,884714.3799701,0
+WY.US,D,19790222,000000,1.95081,1.96055,1.94362,1.94362,347612.50001353,0
+WY.US,D,19790223,000000,1.94362,1.95081,1.92688,1.93397,157700.63782646,0
+WY.US,D,19790226,000000,1.92688,1.92688,1.91713,1.91713,117542.48183226,0
+WY.US,D,19790227,000000,1.91713,1.91713,1.8288,1.83589,316658.56656183,0
+WY.US,D,19790228,000000,1.83589,1.85263,1.8288,1.84535,196179.02066768,0
+WY.US,D,19790301,000000,1.84535,1.87685,1.83589,1.86927,363092.00569517,0
+WY.US,D,19790302,000000,1.86927,1.86927,1.80488,1.83589,283194.11362156,0
+WY.US,D,19790305,000000,1.84535,1.8862,1.84535,1.86927,329621.45926098,0
+WY.US,D,19790306,000000,1.86927,1.8933,1.86927,1.87685,205386.28995712,0
+WY.US,D,19790307,000000,1.8862,1.91713,1.8862,1.90294,162304.27247118,0
+WY.US,D,19790308,000000,1.90294,1.91014,1.8933,1.91014,175688.63183204,0
+WY.US,D,19790309,000000,1.91014,1.91713,1.90294,1.90294,162722.69238594,0
+WY.US,D,19790312,000000,1.90294,1.91014,1.86927,1.91014,220448.39130632,0
+WY.US,D,19790313,000000,1.90294,1.90294,1.86229,1.8933,289466.35001375,0
+WY.US,D,19790314,000000,1.8933,1.90294,1.87685,1.8933,207058.95403387,0
+WY.US,D,19790315,000000,1.8933,1.91014,1.87685,1.8862,132183.11651974,0
+WY.US,D,19790316,000000,1.8862,1.95081,1.87685,1.92688,336308.05323867,0
+WY.US,D,19790319,000000,1.93397,2.00821,1.93397,1.98438,545888.69816662,0
+WY.US,D,19790320,000000,1.98438,1.99147,1.96784,1.97472,149337.31744275,0
+WY.US,D,19790321,000000,1.97472,2.00821,1.96055,1.99147,780978.73974273,0
+WY.US,D,19790322,000000,2.04897,2.0727,2.04897,2.06571,1022335.9397995,0
+WY.US,D,19790323,000000,2.06571,2.0987,2.05586,2.08914,879270.85874889,0
+WY.US,D,19790326,000000,2.08914,2.08914,2.06571,2.06571,613653.42829439,0
+WY.US,D,19790327,000000,2.0727,2.14684,2.0727,2.14684,637916.70543912,0
+WY.US,D,19790328,000000,2.13985,2.13985,2.08216,2.08216,580186.94418947,0
+WY.US,D,19790329,000000,2.08216,2.0987,2.03204,2.06571,290300.14309632,0
+WY.US,D,19790330,000000,2.05586,2.05586,2.0152,2.02476,143056.95639202,0
+WY.US,D,19790402,000000,2.02476,2.03204,1.99147,2.00821,174851.79200251,0
+WY.US,D,19790403,000000,2.0152,2.06571,2.0152,2.05586,439638.4761214,0
+WY.US,D,19790404,000000,2.0727,2.0987,2.0727,2.0727,341749.54329525,0
+WY.US,D,19790405,000000,2.0727,2.08914,2.05586,2.08914,234250.15499964,0
+WY.US,D,19790406,000000,2.08914,2.08914,2.03204,2.04897,241355.16889209,0
+WY.US,D,19790409,000000,2.04149,2.04149,2.00092,2.00092,259767.67630635,0
+WY.US,D,19790410,000000,2.00092,2.00092,1.96784,2.00092,199117.10031188,0
+WY.US,D,19790411,000000,2.00092,2.00092,1.92688,1.94362,218356.2917325,0
+WY.US,D,19790412,000000,1.94362,1.96055,1.93397,1.96055,187821.79377789,0
+WY.US,D,19790416,000000,1.96055,1.96055,1.94362,1.94362,149337.31744275,0
+WY.US,D,19790417,000000,1.94362,1.96784,1.94362,1.95081,210406.31335198,0
+WY.US,D,19790418,000000,1.95081,1.95081,1.93397,1.93397,149750.65944593,0
+WY.US,D,19790419,000000,1.93397,1.96055,1.93397,1.94362,156861.76683229,0
+WY.US,D,19790420,000000,1.94362,1.97472,1.92688,1.96055,453440.23981472,0
+WY.US,D,19790423,000000,1.96055,1.97472,1.94362,1.96055,234672.63724367,0
+WY.US,D,19790424,000000,1.96055,1.97472,1.95081,1.95081,184054.9989627,0
+WY.US,D,19790425,000000,1.95081,1.96784,1.94362,1.94362,158953.86640611,0
+WY.US,D,19790426,000000,1.94362,1.94362,1.91014,1.93397,271059.93609339,0
+WY.US,D,19790427,000000,1.92688,1.92688,1.87685,1.90294,284863.73095134,0
+WY.US,D,19790430,000000,1.8933,1.8933,1.84337,1.8862,418723.5738771,0
+WY.US,D,19790501,000000,1.8862,1.8862,1.85992,1.86927,245543.43036899,0
+WY.US,D,19790502,000000,1.85992,1.85992,1.77879,1.81925,230069.00259894,0
+WY.US,D,19790503,000000,1.81925,1.87685,1.80242,1.81196,233410.26842316,0
+WY.US,D,19790504,000000,1.81196,1.81925,1.78588,1.78588,137621.55982935,0
+WY.US,D,19790507,000000,1.76904,1.76904,1.7452,1.7452,267715.62352224,0
+WY.US,D,19790508,000000,1.7452,1.78588,1.7452,1.78588,110431.37444591,0
+WY.US,D,19790509,000000,1.79562,1.85992,1.79562,1.85992,261856.72913321,0
+WY.US,D,19790510,000000,1.85992,1.8933,1.84337,1.8933,229232.16276942,0
+WY.US,D,19790511,000000,1.8933,1.8933,1.85992,1.87685,90359.405525035,0
+WY.US,D,19790514,000000,1.87685,1.91014,1.87685,1.91014,79478.456576532,0
+WY.US,D,19790515,000000,1.91014,1.95081,1.91014,1.91014,156025.94258508,0
+WY.US,D,19790516,000000,1.91014,1.92688,1.8862,1.92688,166906.89153358,0
+WY.US,D,19790517,000000,1.93397,1.97679,1.93397,1.96784,210826.76443137,0
+WY.US,D,19790518,000000,1.97679,1.99147,1.97679,1.97679,431690.52890551,0
+WY.US,D,19790521,000000,1.97679,2.00092,1.97679,2.00092,328785.63501377,0
+WY.US,D,19790522,000000,2.00092,2.00092,1.98438,2.00092,277334.20365022,0
+WY.US,D,19790523,000000,2.00092,2.01766,1.96055,1.96055,262695.60012738,0
+WY.US,D,19790524,000000,1.95081,1.95081,1.91713,1.93397,343009.88095112,0
+WY.US,D,19790525,000000,1.95081,1.96784,1.95081,1.96784,181543.4638918,0
+WY.US,D,19790529,000000,1.95081,1.95081,1.91014,1.91014,96627.579587959,0
+WY.US,D,19790530,000000,1.91014,1.91014,1.85263,1.85263,131343.22994326,0
+WY.US,D,19790531,000000,1.85263,1.86927,1.83589,1.85992,412029.87082319,0
+WY.US,D,19790601,000000,1.85992,1.85992,1.81925,1.84337,202458.3661361,0
+WY.US,D,19790604,000000,1.85263,1.93397,1.85263,1.93397,109175.0991193,0
+WY.US,D,19790605,000000,1.93397,1.97679,1.93397,1.96055,178613.50890612,0
+WY.US,D,19790606,000000,1.96055,1.99147,1.95081,1.97679,228395.32293989,0
+WY.US,D,19790607,000000,1.97679,2.00092,1.95081,1.96055,332130.96316725,0
+WY.US,D,19790608,000000,1.96055,1.96055,1.93397,1.94362,233829.70392023,0
+WY.US,D,19790611,000000,1.94362,1.96055,1.94362,1.95081,216262.16099404,0
+WY.US,D,19790612,000000,1.95081,1.96784,1.94362,1.96055,154774.74517006,0
+WY.US,D,19790613,000000,1.96055,1.97679,1.94362,1.95081,172757.66126406,0
+WY.US,D,19790614,000000,1.95081,1.96055,1.92688,1.94362,151426.37026962,0
+WY.US,D,19790615,000000,1.93397,1.93397,1.8933,1.91713,191167.12193137,0
+WY.US,D,19790618,000000,1.91014,1.91014,1.87685,1.8933,98300.243664699,0
+WY.US,D,19790619,000000,1.8933,1.90294,1.86927,1.8933,136370.36241433,0
+WY.US,D,19790620,000000,1.8933,1.92688,1.8862,1.91713,109175.0991193,0
+WY.US,D,19790621,000000,1.91713,1.96784,1.91713,1.96055,185311.2742893,0
+WY.US,D,19790622,000000,1.96055,1.99147,1.96055,1.96784,282772.64695984,0
+WY.US,D,19790625,000000,1.96784,1.96784,1.91713,1.93397,156861.76683229,0
+WY.US,D,19790626,000000,1.93397,1.95081,1.91713,1.94362,160625.51490053,0
+WY.US,D,19790627,000000,1.94362,1.96055,1.92688,1.94362,133441.42301098,0
+WY.US,D,19790628,000000,1.94362,1.94362,1.91713,1.92688,58977.911917721,0
+WY.US,D,19790629,000000,1.93397,1.96784,1.93397,1.96055,130927.85677545,0
+WY.US,D,19790702,000000,1.96055,1.96055,1.92688,1.93397,224213.15495688,0
+WY.US,D,19790703,000000,1.93397,1.95081,1.92688,1.92688,146403.30012782,0
+WY.US,D,19790705,000000,1.92688,1.92688,1.8933,1.90294,607795.54948769,0
+WY.US,D,19790706,000000,1.90294,1.92688,1.8933,1.91014,160205.06382114,0
+WY.US,D,19790709,000000,1.91014,1.91713,1.90294,1.91014,445075.9038487,0
+WY.US,D,19790710,000000,1.91014,1.93397,1.91014,1.91014,169832.78418998,0
+WY.US,D,19790711,000000,1.91014,1.91713,1.8862,1.91713,232995.91083766,0
+WY.US,D,19790712,000000,1.91713,1.91713,1.91014,1.91713,159791.72181796,0
+WY.US,D,19790713,000000,1.91014,1.91014,1.8933,1.90294,114198.1692611,0
+WY.US,D,19790716,000000,1.90294,1.91014,1.8933,1.91014,166069.03612173,0
+WY.US,D,19790717,000000,1.91014,1.91713,1.90294,1.91014,274411.35774077,0
+WY.US,D,19790718,000000,1.91014,1.91014,1.8862,1.8933,176937.79808243,0
+WY.US,D,19790719,000000,1.8933,1.91014,1.87685,1.87685,110431.37444591,0
+WY.US,D,19790720,000000,1.87685,1.8933,1.87685,1.8862,157700.63782646,0
+WY.US,D,19790723,000000,1.8862,1.8933,1.87685,1.8933,145988.94254233,0
+WY.US,D,19790724,000000,1.8933,1.90294,1.86927,1.90294,137621.55982935,0
+WY.US,D,19790725,000000,1.91014,1.95081,1.91014,1.94362,307873.77951642,0
+WY.US,D,19790726,000000,1.94362,1.95081,1.90294,1.90294,204549.4501276,0
+WY.US,D,19790727,000000,1.90294,1.90294,1.86927,1.8933,144733.68279804,0
+WY.US,D,19790730,000000,1.91014,1.91978,1.8933,1.91978,77802.74575284,0
+WY.US,D,19790731,000000,1.93634,1.97679,1.93634,1.96055,256419.30140591,0
+WY.US,D,19790801,000000,1.96055,1.97679,1.92688,1.95081,148915.85078104,0
+WY.US,D,19790802,000000,1.95081,1.98438,1.95081,1.98438,186561.45612201,0
+WY.US,D,19790803,000000,1.99373,2.01766,1.99373,2.00092,161885.85255641,0
+WY.US,D,19790806,000000,2.00092,2.01038,1.98438,2.00092,180705.60847995,0
+WY.US,D,19790807,000000,2.01038,2.10126,2.01038,2.07742,337574.48438846,0
+WY.US,D,19790808,000000,2.08472,2.1183,2.08472,2.10126,243450.31521286,0
+WY.US,D,19790809,000000,2.10126,2.10874,2.08472,2.09426,157288.31140559,0
+WY.US,D,19790810,000000,2.09426,2.14173,2.09426,2.12528,345518.36927507,0
+WY.US,D,19790813,000000,2.15167,2.1756,2.15167,2.1756,250561.42259921,0
+WY.US,D,19790814,000000,2.1756,2.1756,2.14173,2.16821,302852.74053925,0
+WY.US,D,19790815,000000,2.16821,2.1756,2.15167,2.1756,244712.68403338,0
+WY.US,D,19790816,000000,2.19224,2.22562,2.19224,2.20199,654643.34620652,0
+WY.US,D,19790817,000000,2.20199,2.22562,2.1756,2.19224,553001.8367176,0
+WY.US,D,19790820,000000,2.20199,2.24226,2.20199,2.22562,222954.84846564,0
+WY.US,D,19790821,000000,2.22562,2.26846,2.21842,2.21842,234672.63724367,0
+WY.US,D,19790822,000000,2.21842,2.28323,2.21842,2.26846,415375.19897666,0
+WY.US,D,19790823,000000,2.26846,2.26846,2.24226,2.24226,378143.95122118,0
+WY.US,D,19790824,000000,2.24226,2.25182,2.20898,2.23546,370201.08191689,0
+WY.US,D,19790827,000000,2.23546,2.25182,2.21842,2.24226,293231.11366431,0
+WY.US,D,19790828,000000,2.24226,2.2589,2.23546,2.25182,205386.28995712,0
+WY.US,D,19790829,000000,2.2589,2.28323,2.2589,2.28323,386093.92960171,0
+WY.US,D,19790830,000000,2.28323,2.29967,2.27574,2.29267,227139.04761328,0
+WY.US,D,19790831,000000,2.29267,2.30931,2.28323,2.28323,499453.22786865,0
+WY.US,D,19790904,000000,2.27574,2.27574,2.20898,2.20898,333801.59607935,0
+WY.US,D,19790905,000000,2.1756,2.1756,2.10126,2.1756,336735.61339429,0
+WY.US,D,19790906,000000,2.1756,2.1756,2.15167,2.16821,291972.80717306,0
+WY.US,D,19790907,000000,2.16821,2.22562,2.15857,2.20898,230487.42251371,0
+WY.US,D,19790910,000000,2.21842,2.24226,2.21842,2.23546,669284.99647631,0
+WY.US,D,19790911,000000,2.23546,2.25182,2.20199,2.20199,287370.18811066,0
+WY.US,D,19790912,000000,2.20199,2.22562,2.19224,2.20199,458879.69870664,0
+WY.US,D,19790913,000000,2.19224,2.19224,2.13484,2.14173,159372.28632088,0
+WY.US,D,19790914,000000,2.14173,2.14173,2.1183,2.12528,293649.53357907,0
+WY.US,D,19790917,000000,2.14173,2.20199,2.14173,2.15857,317488.29731514,0
+WY.US,D,19790918,000000,2.15857,2.18515,2.13484,2.15167,179867.7530681,0
+WY.US,D,19790919,000000,2.15167,2.19224,2.15167,2.18515,383584.42569544,0
+WY.US,D,19790920,000000,2.18515,2.20199,2.16821,2.19224,640420.11585148,0
+WY.US,D,19790921,000000,2.23546,2.32596,2.23546,2.27574,502801.60276908,0
+WY.US,D,19790924,000000,2.27574,2.27574,2.24226,2.2589,359321.14855071,0
+WY.US,D,19790925,000000,2.23546,2.23546,2.19224,2.20898,702335.09183109,0
+WY.US,D,19790926,000000,2.21842,2.26846,2.21842,2.23546,392368.19715853,0
+WY.US,D,19790927,000000,2.23546,2.24226,2.21842,2.24226,126741.62646318,0
+WY.US,D,19790928,000000,2.24226,2.29267,2.24226,2.25182,233410.26842316,0
+WY.US,D,19791001,000000,2.24226,2.24226,2.20898,2.21842,455949.74372098,0
+WY.US,D,19791002,000000,2.21842,2.28323,2.20898,2.2589,688527.23464388,0
+WY.US,D,19791003,000000,2.27574,2.34998,2.27574,2.27574,529575.3994024,0
+WY.US,D,19791004,000000,2.27574,2.30931,2.2589,2.27574,704843.58015505,0
+WY.US,D,19791005,000000,2.27574,2.35933,2.27574,2.32596,767171.89813783,0
+WY.US,D,19791008,000000,2.32596,2.33344,2.27574,2.28323,504053.81576642,0
+WY.US,D,19791009,000000,2.27574,2.27574,2.20898,2.24226,321262.20120656,0
+WY.US,D,19791010,000000,2.18515,2.18515,2.09426,2.15167,654228.98862102,0
+WY.US,D,19791011,000000,2.15167,2.1756,2.09426,2.10874,215843.74107928,0
+WY.US,D,19791012,000000,2.10874,2.10874,2.07742,2.08472,253495.43991416,0
+WY.US,D,19791015,000000,2.08472,2.08472,2.05094,2.06069,290300.14309632,0
+WY.US,D,19791016,000000,2.06069,2.06069,2.02751,2.04415,330881.79691686,0
+WY.US,D,19791017,000000,2.04415,2.05094,2.03401,2.03401,297413.28164732,0
+WY.US,D,19791018,000000,2.02751,2.02751,1.97679,1.97679,520788.58119235,0
+WY.US,D,19791019,000000,1.97679,1.97679,1.91014,1.91978,451771.63806725,0
+WY.US,D,19791022,000000,1.8933,1.8933,1.79296,1.85992,766328.9648144,0
+WY.US,D,19791023,000000,1.85992,1.8933,1.85992,1.8933,307454.34401934,0
+WY.US,D,19791024,000000,1.90294,1.93634,1.90294,1.91014,232995.91083766,0
+WY.US,D,19791025,000000,1.91014,1.92688,1.90294,1.91014,233829.70392023,0
+WY.US,D,19791026,000000,1.92688,1.96055,1.92688,1.92688,213333.22159069,0
+WY.US,D,19791029,000000,1.94844,1.97472,1.92451,1.95779,168997.97552508,0
+WY.US,D,19791030,000000,1.98181,2.06571,1.98181,2.05823,147668.71569528,0
+WY.US,D,19791031,000000,2.05823,2.08216,2.05823,2.06571,209986.8778549,0
+WY.US,D,19791101,000000,2.0152,2.0152,1.97472,2.00821,314567.48257033,0
+WY.US,D,19791102,000000,2.00821,2.00821,1.99147,1.99826,164809.71404818,0
+WY.US,D,19791105,000000,1.99826,1.99826,1.94844,1.94844,211661.57309627,0
+WY.US,D,19791106,000000,1.94844,1.94844,1.92451,1.9315,52708.72227248,0
+WY.US,D,19791107,000000,1.9315,1.9315,1.88148,1.89094,238851.75847972,0
+WY.US,D,19791108,000000,1.89094,1.89823,1.86464,1.86464,374383.2498999,0
+WY.US,D,19791109,000000,1.88148,1.91486,1.88148,1.88148,197436.31157661,0
+WY.US,D,19791112,000000,1.88148,1.94844,1.88148,1.94844,259767.67630635,0
+WY.US,D,19791113,000000,1.95779,2.04149,1.95779,2.0152,174431.34092311,0
+WY.US,D,19791114,000000,2.0152,2.0152,1.98181,2.00821,258509.3698151,0
+WY.US,D,19791115,000000,2.00821,2.0152,1.99147,1.99826,103321.28264187,0
+WY.US,D,19791116,000000,1.99826,1.99826,1.99147,1.99147,244712.68403338,0
+WY.US,D,19791119,000000,1.99147,1.99147,1.97472,1.98181,144318.30963022,0
+WY.US,D,19791120,000000,1.98181,1.99147,1.94844,1.97472,376475.34947372,0
+WY.US,D,19791121,000000,1.94844,1.94844,1.88148,1.94135,366849.6602695,0
+WY.US,D,19791123,000000,1.94135,1.94135,1.90787,1.90787,69439.425369143,0
+WY.US,D,19791126,000000,1.90787,1.97472,1.89823,1.96498,211661.57309627,0
+WY.US,D,19791127,000000,1.96498,1.98181,1.94135,1.94844,271897.79150523,0
+WY.US,D,19791128,000000,1.94844,1.96498,1.9315,1.94844,318747.6193887,0
+WY.US,D,19791129,000000,1.94844,1.94844,1.91486,1.94844,483973.72218701,0
+WY.US,D,19791130,000000,1.94135,1.94135,1.92451,1.9315,145988.94254233,0
+WY.US,D,19791203,000000,1.9315,1.9315,1.90787,1.91486,280683.59413297,0
+WY.US,D,19791204,000000,1.91486,1.9315,1.91486,1.9315,230901.7800992,0
+WY.US,D,19791205,000000,1.94135,1.96498,1.94135,1.94844,410359.23791108,0
+WY.US,D,19791206,000000,1.95779,1.99826,1.95779,1.99826,252655.55333768,0
+WY.US,D,19791207,000000,1.99826,2.07517,1.99826,2.0152,302016.91629204,0
+WY.US,D,19791210,000000,2.0152,2.02476,1.99147,2.02476,158117.02657658,0
+WY.US,D,19791211,000000,2.02476,2.03204,2.0152,2.0152,191582.49509918,0
+WY.US,D,19791212,000000,2.0152,2.08216,2.0152,2.07517,462646.49352184,0
+WY.US,D,19791213,000000,2.07517,2.12528,2.06571,2.0987,511582.32748523,0
+WY.US,D,19791214,000000,2.0987,2.11593,2.0987,2.10874,232579.52208753,0
+WY.US,D,19791217,000000,2.10874,2.15167,2.0987,2.11593,271059.93609339,0
+WY.US,D,19791218,000000,2.11593,2.12528,2.07517,2.12528,357651.53122091,0
+WY.US,D,19791219,000000,2.12528,2.12528,2.092,2.12528,225045.93245714,0
+WY.US,D,19791220,000000,2.12528,2.16821,2.12528,2.14173,322512.38303926,0
+WY.US,D,19791221,000000,2.14173,2.15857,2.11593,2.11593,276501.42614996,0
+WY.US,D,19791224,000000,2.11593,2.14173,2.11593,2.14173,124239.23163313,0
+WY.US,D,19791226,000000,2.14173,2.14173,2.11593,2.14173,84079.044474303,0
+WY.US,D,19791227,000000,2.14173,2.15857,2.11593,2.13247,157700.63782646,0
+WY.US,D,19791228,000000,2.13247,2.15167,2.12528,2.14173,136370.36241433,0
+WY.US,D,19791231,000000,2.14173,2.14173,2.11593,2.13247,67766.761292404,0
+WY.US,D,19800102,000000,2.13247,2.13247,2.0987,2.10874,325444.36918956,0
+WY.US,D,19800103,000000,2.092,2.092,2.04897,2.08216,392368.19715853,0
+WY.US,D,19800104,000000,2.08216,2.10874,2.08216,2.092,445075.9038487,0
+WY.US,D,19800107,000000,2.10874,2.12528,2.10874,2.11593,227139.04761328,0
+WY.US,D,19800108,000000,2.11593,2.13247,2.11593,2.13247,193672.56350836,0
+WY.US,D,19800109,000000,2.14173,2.27574,2.14173,2.14173,1243615.0774414,0
+WY.US,D,19800110,000000,2.14173,2.1756,2.14173,2.15857,609048.77806735,0
+WY.US,D,19800111,000000,2.16821,2.20199,2.16821,2.1756,450516.37832295,0
+WY.US,D,19800114,000000,2.18515,2.26846,2.18515,2.21842,479790.53862168,0
+WY.US,D,19800115,000000,2.23546,2.30233,2.23546,2.30233,1043670.2775409,0
+WY.US,D,19800116,000000,2.35234,2.46962,2.35234,2.43624,1712118.4341877,0
+WY.US,D,19800117,000000,2.43624,2.46242,2.38572,2.40246,1342335.7721855,0
+WY.US,D,19800118,000000,2.40246,2.41004,2.3427,2.40246,981757.33272586,0
+WY.US,D,19800121,000000,2.4192,2.51984,2.4192,2.51984,696475.18185976,0
+WY.US,D,19800122,000000,2.51984,2.52929,2.40246,2.42649,642515.26217226,0
+WY.US,D,19800123,000000,2.4192,2.4192,2.35234,2.35234,387768.62484308,0
+WY.US,D,19800124,000000,2.35234,2.38572,2.30931,2.31907,370201.08191689,0
+WY.US,D,19800125,000000,2.31907,2.35234,2.25182,2.35234,258934.89880609,0
+WY.US,D,19800128,000000,2.3741,2.40749,2.27347,2.29021,357651.53122091,0
+WY.US,D,19800129,000000,2.29021,2.33087,2.29021,2.29021,419980.86478602,0
+WY.US,D,19800130,000000,2.29021,2.29021,2.26402,2.27347,295739.60198826,0
+WY.US,D,19800131,000000,2.28096,2.35727,2.28096,2.28096,273990.90666137,0
+WY.US,D,19800201,000000,2.28096,2.29021,2.25456,2.25456,225880.74112204,0
+WY.US,D,19800204,000000,2.25456,2.28096,2.21361,2.22119,447165.97225788,0
+WY.US,D,19800205,000000,2.22119,2.23025,2.18732,2.21361,341339.24803902,0
+WY.US,D,19800206,000000,2.21361,2.24728,2.21361,2.22119,533340.16305296,0
+WY.US,D,19800207,000000,2.22119,2.25456,2.20415,2.21361,622441.26208675,0
+WY.US,D,19800208,000000,2.21361,2.40039,2.18033,2.40039,762567.24791079,0
+WY.US,D,19800211,000000,2.44086,2.52683,2.44086,2.44086,847901.55212938,0
+WY.US,D,19800212,000000,2.44086,2.46716,2.41714,2.46716,341339.24803902,0
+WY.US,D,19800213,000000,2.46716,2.51747,2.45022,2.46716,631218.94005594,0
+WY.US,D,19800214,000000,2.46716,2.51038,2.41714,2.44086,269388.28759897,0
+WY.US,D,19800215,000000,2.43378,2.43378,2.34762,2.35727,355555.36931783,0
+WY.US,D,19800219,000000,2.35727,2.36671,2.34043,2.35727,331294.12333773,0
+WY.US,D,19800220,000000,2.35727,2.40039,2.34762,2.38345,419556.35137735,0
+WY.US,D,19800221,000000,2.38345,2.40039,2.3741,2.38345,584369.11217248,0
+WY.US,D,19800222,000000,2.3741,2.3741,2.34043,2.34762,350957.82816701,0
+WY.US,D,19800225,000000,2.31443,2.31443,2.27347,2.27347,650043.77389106,0
+WY.US,D,19800226,000000,2.27347,2.28096,2.23773,2.25456,304945.85569538,0
+WY.US,D,19800227,000000,2.25456,2.30676,2.24728,2.25456,446746.5367608,0
+WY.US,D,19800228,000000,2.27347,2.2973,2.27347,2.27347,304522.35786904,0
+WY.US,D,19800229,000000,2.27347,2.35727,2.27347,2.35727,435039.91938827,0
+WY.US,D,19800303,000000,2.34043,2.34043,2.2973,2.32389,283613.54911863,0
+WY.US,D,19800304,000000,2.32389,2.33087,2.29021,2.33087,246795.64336634,0
+WY.US,D,19800305,000000,2.33087,2.34043,2.23773,2.23773,497363.15945946,0
+WY.US,D,19800306,000000,2.23773,2.24728,2.20415,2.21361,611139.86205885,0
+WY.US,D,19800307,000000,2.20415,2.20415,2.18033,2.19677,541705.51460129,0
+WY.US,D,19800310,000000,2.19677,2.19677,2.144,2.16112,443396.13069574,0
+WY.US,D,19800311,000000,2.16112,2.17068,2.12745,2.15404,283194.11362156,0
+WY.US,D,19800312,000000,2.15404,2.18033,2.07742,2.12745,267715.62352224,0
+WY.US,D,19800313,000000,2.12745,2.12745,2.03401,2.08472,353048.91215851,0
+WY.US,D,19800314,000000,2.08472,2.16112,2.08472,2.15404,380234.01963037,0
+WY.US,D,19800317,000000,2.1373,2.1373,2.01038,2.01038,268134.043437,0
+WY.US,D,19800318,000000,2.03401,2.08472,2.03401,2.06779,339662.521633,0
+WY.US,D,19800319,000000,2.06779,2.06779,1.96784,1.96784,512425.26080866,0
+WY.US,D,19800320,000000,1.96784,2.02751,1.96784,2.01766,699400.05893384,0
+WY.US,D,19800321,000000,2.01766,2.04415,2.01038,2.02751,339662.521633,0
+WY.US,D,19800324,000000,2.02751,2.02751,1.92451,1.92451,347612.50001353,0
+WY.US,D,19800325,000000,1.94135,2.01766,1.94135,2.01766,463061.86668965,0
+WY.US,D,19800326,000000,2.01766,2.05094,1.93397,1.93397,292397.32058173,0
+WY.US,D,19800327,000000,1.93397,1.95779,1.89823,1.93397,432525.33757041,0
+WY.US,D,19800328,000000,1.96784,2.04415,1.96784,2.03401,304945.85569538,0
+WY.US,D,19800331,000000,2.03401,2.05094,2.01766,2.05094,304106.98470122,0
+WY.US,D,19800401,000000,2.05094,2.05094,2.02751,2.05094,737888.59759824,0
+WY.US,D,19800402,000000,2.05094,2.08472,2.03401,2.05094,282357.27379203,0
+WY.US,D,19800403,000000,2.05094,2.06779,2.03401,2.06069,170250.18852243,0
+WY.US,D,19800407,000000,2.03401,2.03401,2.00092,2.00092,139299.30181768,0
+WY.US,D,19800408,000000,2.00092,2.01766,1.98438,2.01038,424576.3747722,0
+WY.US,D,19800409,000000,2.01038,2.01766,1.97472,2.01038,550909.73714379,0
+WY.US,D,19800410,000000,2.01038,2.03401,2.00092,2.03401,216678.54974418,0
+WY.US,D,19800411,000000,2.02751,2.02751,1.98438,1.98438,275246.16640567,0
+WY.US,D,19800414,000000,1.98438,1.98438,1.96784,1.98438,258509.3698151,0
+WY.US,D,19800415,000000,1.98438,2.01038,1.97472,2.00092,171921.83701685,0
+WY.US,D,19800416,000000,1.99147,1.99147,1.96784,1.97472,609884.60231456,0
+WY.US,D,19800417,000000,1.95081,1.95081,1.89823,1.91713,338406.2463064,0
+WY.US,D,19800418,000000,1.91713,1.95081,1.91713,1.91713,209986.8778549,0
+WY.US,D,19800421,000000,1.91713,1.94135,1.91713,1.92451,407843.64051091,0
+WY.US,D,19800422,000000,1.95081,1.98438,1.95081,1.96784,356809.6134798,0
+WY.US,D,19800423,000000,1.96784,2.00092,1.96784,1.98438,197015.86049721,0
+WY.US,D,19800424,000000,1.98438,2.00092,1.96784,2.00092,135948.89575262,0
+WY.US,D,19800425,000000,1.98438,1.98438,1.95081,1.97472,211661.57309627,0
+WY.US,D,19800428,000000,2.0152,2.05823,2.0152,2.04149,315821.7267323,0
+WY.US,D,19800429,000000,2.04149,2.092,2.04149,2.092,189907.7998578,0
+WY.US,D,19800430,000000,2.092,2.10874,2.04149,2.10874,283194.11362156,0
+WY.US,D,19800501,000000,2.10874,2.10874,2.05823,2.05823,138877.83515597,0
+WY.US,D,19800502,000000,2.05823,2.08472,2.03204,2.06571,133441.42301098,0
+WY.US,D,19800505,000000,2.06571,2.07517,2.02249,2.04897,263948.82870704,0
+WY.US,D,19800506,000000,2.04897,2.08472,2.03204,2.06571,302016.91629204,0
+WY.US,D,19800507,000000,2.06571,2.15167,2.06571,2.13484,648371.10981432,0
+WY.US,D,19800508,000000,2.13484,2.15167,2.07517,2.10126,300343.23663298,0
+WY.US,D,19800509,000000,2.10126,2.1183,2.05823,2.06571,232995.91083766,0
+WY.US,D,19800512,000000,2.06571,2.1183,2.04897,2.1183,143897.85855083,0
+WY.US,D,19800513,000000,2.1183,2.16112,2.1183,2.15167,389439.25775518,0
+WY.US,D,19800514,000000,2.16112,2.19489,2.16112,2.16112,303687.54920414,0
+WY.US,D,19800515,000000,2.16112,2.19489,2.15167,2.16112,232161.10217277,0
+WY.US,D,19800516,000000,2.16112,2.18732,2.15167,2.18732,416214.06997082,0
+WY.US,D,19800519,000000,2.18732,2.20415,2.17777,2.20415,255583.4771587,0
+WY.US,D,19800520,000000,2.20415,2.20415,2.16821,2.19489,699820.51001324,0
+WY.US,D,19800521,000000,2.18732,2.18732,2.12745,2.144,692705.34029761,0
+WY.US,D,19800522,000000,2.144,2.16821,2.12745,2.16112,243450.31521286,0
+WY.US,D,19800523,000000,2.16112,2.24728,2.16112,2.23773,1509243.6793014,0
+WY.US,D,19800527,000000,2.24728,2.2973,2.24728,2.2713,366436.31826633,0
+WY.US,D,19800528,000000,2.2713,2.29021,2.23773,2.29021,311639.5587493,0
+WY.US,D,19800529,000000,2.29021,2.30676,2.24728,2.24728,188656.60244278,0
+WY.US,D,19800530,000000,2.24728,2.30676,2.23773,2.2973,258091.96548265,0
+WY.US,D,19800602,000000,2.2973,2.30676,2.20415,2.21154,470589.36282614,0
+WY.US,D,19800603,000000,2.21154,2.24728,2.18732,2.19489,208317.26052511,0
+WY.US,D,19800604,000000,2.19489,2.2973,2.18732,2.29021,583539.38141917,0
+WY.US,D,19800605,000000,2.29021,2.36671,2.28096,2.34998,563040.867925,0
+WY.US,D,19800606,000000,2.34998,2.35727,2.31443,2.35727,388189.07592249,0
+WY.US,D,19800609,000000,2.35727,2.38345,2.34043,2.34998,337989.85755627,0
+WY.US,D,19800610,000000,2.34998,2.38345,2.34998,2.38345,503636.41143397,0
+WY.US,D,19800611,000000,2.38345,2.5031,2.36671,2.49591,450092.8804966,0
+WY.US,D,19800612,000000,2.48636,2.48636,2.36671,2.41714,417887.74962988,0
+WY.US,D,19800613,000000,2.41714,2.43624,2.38345,2.41004,395299.16772652,0
+WY.US,D,19800616,000000,2.41004,2.41714,2.41004,2.41004,201627.61980047,0
+WY.US,D,19800617,000000,2.41004,2.42649,2.39311,2.41004,259348.24080926,0
+WY.US,D,19800618,000000,2.40039,2.40039,2.36671,2.40039,178613.50890612,0
+WY.US,D,19800619,000000,2.40039,2.40039,2.2973,2.2973,138042.01090876,0
+WY.US,D,19800620,000000,2.2973,2.31443,2.2713,2.28096,384002.84561021,0
+WY.US,D,19800623,000000,2.28096,2.32389,2.25456,2.32389,675559.26403313,0
+WY.US,D,19800624,000000,2.32389,2.32389,2.2973,2.32389,574330.08096509,0
+WY.US,D,19800625,000000,2.32389,2.33344,2.2973,2.32389,494014.78455903,0
+WY.US,D,19800626,000000,2.32389,2.32389,2.26402,2.28096,310374.14318183,0
+WY.US,D,19800627,000000,2.28096,2.29021,2.23025,2.29021,243029.86413346,0
+WY.US,D,19800630,000000,2.2713,2.2713,2.23025,2.23773,168997.97552508,0
+WY.US,D,19800701,000000,2.23773,2.23773,2.19489,2.21154,399481.33570953,0
+WY.US,D,19800702,000000,2.21154,2.23773,2.20415,2.23773,318325.13714467,0
+WY.US,D,19800703,000000,2.23773,2.2973,2.23773,2.29021,311639.5587493,0
+WY.US,D,19800707,000000,2.2973,2.33344,2.2973,2.33344,568891.63765548,0
+WY.US,D,19800708,000000,2.33344,2.33344,2.30676,2.30676,683928.67791074,0
+WY.US,D,19800709,000000,2.30676,2.34043,2.2973,2.33344,606539.27416108,0
+WY.US,D,19800710,000000,2.33344,2.41004,2.33344,2.41004,1047431.9944445,0
+WY.US,D,19800711,000000,2.41004,2.43624,2.38345,2.42649,397806.64046815,0
+WY.US,D,19800714,000000,2.42649,2.45279,2.41714,2.45279,207483.46744254,0
+WY.US,D,19800715,000000,2.45279,2.48636,2.44293,2.45279,544220.09641915,0
+WY.US,D,19800716,000000,2.43624,2.43624,2.40039,2.41714,1439380.7561059,0
+WY.US,D,19800717,000000,2.41714,2.49591,2.40039,2.49591,714882.61136243,0
+WY.US,D,19800718,000000,2.5031,2.56287,2.5031,2.5221,553417.20988541,0
+WY.US,D,19800721,000000,2.5221,2.55548,2.49591,2.54573,234672.63724367,0
+WY.US,D,19800722,000000,2.54573,2.60589,2.49591,2.51236,319161.9769742,0
+WY.US,D,19800723,000000,2.5031,2.5031,2.41714,2.41714,541288.11026885,0
+WY.US,D,19800724,000000,2.44293,2.49591,2.44293,2.47926,381910.74603638,0
+WY.US,D,19800725,000000,2.47926,2.5031,2.45279,2.5031,300753.53188921,0
+WY.US,D,19800728,000000,2.52683,2.55331,2.50802,2.54367,273990.90666137,0
+WY.US,D,19800729,000000,2.55331,2.5866,2.55331,2.57684,395713.52531201,0
+WY.US,D,19800730,000000,2.57684,2.59634,2.5603,2.57005,305365.29119247,0
+WY.US,D,19800731,000000,2.57005,2.57684,2.53391,2.55331,299927.86346517,0
+WY.US,D,19800801,000000,2.55331,2.5603,2.51747,2.53391,391525.2638351,0
+WY.US,D,19800804,000000,2.53391,2.57684,2.53391,2.57684,169412.33311058,0
+WY.US,D,19800805,000000,2.57684,2.59634,2.54367,2.57684,163138.06555375,0
+WY.US,D,19800806,000000,2.57684,2.5866,2.5603,2.57684,250146.04943141,0
+WY.US,D,19800807,000000,2.57684,2.61288,2.57684,2.61288,276081.99065288,0
+WY.US,D,19800808,000000,2.61288,2.62244,2.57005,2.5866,199531.45789738,0
+WY.US,D,19800811,000000,2.5866,2.59634,2.55331,2.59634,190326.21977257,0
+WY.US,D,19800812,000000,2.59634,2.62244,2.5866,2.59634,303687.54920414,0
+WY.US,D,19800813,000000,2.59634,2.61288,2.57005,2.57684,362250.08795405,0
+WY.US,D,19800814,000000,2.57684,2.61288,2.55331,2.60333,149750.65944593,0
+WY.US,D,19800815,000000,2.60333,2.62952,2.57005,2.62952,470589.36282614,0
+WY.US,D,19800818,000000,2.5866,2.5866,2.54367,2.55331,326693.53543996,0
+WY.US,D,19800819,000000,2.55331,2.5603,2.53391,2.54367,356393.22472967,0
+WY.US,D,19800820,000000,2.54367,2.5603,2.50083,2.5603,312055.94749943,0
+WY.US,D,19800821,000000,2.5603,2.57684,2.52683,2.57684,157288.31140559,0
+WY.US,D,19800822,000000,2.57684,2.62244,2.55331,2.5603,427924.74967264,0
+WY.US,D,19800825,000000,2.55331,2.55331,2.4837,2.49079,186979.87603677,0
+WY.US,D,19800826,000000,2.49079,2.51747,2.4837,2.50083,349701.5528404,0
+WY.US,D,19800827,000000,2.50083,2.54367,2.42156,2.44086,367688.53126367,0
+WY.US,D,19800828,000000,2.44086,2.44825,2.37185,2.38819,365182.07410436,0
+WY.US,D,19800829,000000,2.39538,2.44825,2.39538,2.44825,702748.43383427,0
+WY.US,D,19800902,000000,2.44825,2.44825,2.40462,2.44825,613653.42829439,0
+WY.US,D,19800903,000000,2.44825,2.47415,2.44825,2.47415,281516.37163323,0
+WY.US,D,19800904,000000,2.47415,2.53391,2.47415,2.51747,162304.27247118,0
+WY.US,D,19800905,000000,2.51747,2.54367,2.50802,2.51747,288629.51018422,0
+WY.US,D,19800908,000000,2.51747,2.55331,2.46439,2.47415,360157.98838023,0
+WY.US,D,19800909,000000,2.47415,2.50083,2.45741,2.50083,1009782.3267742,0
+WY.US,D,19800910,000000,2.50083,2.52683,2.49079,2.49079,467664.48575206,0
+WY.US,D,19800911,000000,2.49079,2.55331,2.49079,2.53391,109175.0991193,0
+WY.US,D,19800912,000000,2.53391,2.57005,2.50802,2.51747,208317.26052511,0
+WY.US,D,19800915,000000,2.51747,2.51747,2.42156,2.44086,350541.43941688,0
+WY.US,D,19800916,000000,2.44086,2.50802,2.42156,2.50802,520366.09894832,0
+WY.US,D,19800917,000000,2.50802,2.5603,2.50083,2.55331,446746.5367608,0
+WY.US,D,19800918,000000,2.55331,2.57005,2.50802,2.50802,304945.85569538,0
+WY.US,D,19800919,000000,2.50802,2.54367,2.50802,2.52683,400736.59545382,0
+WY.US,D,19800922,000000,2.52683,2.53391,2.4837,2.52683,246380.27019853,0
+WY.US,D,19800923,000000,2.52683,2.57684,2.52683,2.54367,602355.07501344,0
+WY.US,D,19800924,000000,2.54367,2.55331,2.50802,2.51747,322091.93195986,0
+WY.US,D,19800925,000000,2.50802,2.50802,2.44086,2.44086,670537.20947365,0
+WY.US,D,19800926,000000,2.42156,2.42156,2.38819,2.39538,532086.9344733,0
+WY.US,D,19800929,000000,2.3618,2.3618,2.29267,2.29267,1023588.1527968,0
+WY.US,D,19800930,000000,2.29267,2.30233,2.26599,2.29267,609473.29147602,0
+WY.US,D,19801001,000000,2.29267,2.32596,2.28323,2.30931,598592.34252751,0
+WY.US,D,19801002,000000,2.30931,2.33551,2.28323,2.30931,355975.82039722,0
+WY.US,D,19801003,000000,2.30931,2.34516,2.30931,2.32596,163553.43872156,0
+WY.US,D,19801006,000000,2.38819,2.4837,2.38819,2.45741,520366.09894832,0
+WY.US,D,19801007,000000,2.46439,2.53391,2.46439,2.49079,632888.55738573,0
+WY.US,D,19801008,000000,2.49079,2.51747,2.46439,2.46439,880108.71416074,0
+WY.US,D,19801009,000000,2.46439,2.49079,2.45741,2.4837,181962.89938887,0
+WY.US,D,19801010,000000,2.4837,2.4837,2.44086,2.4837,386093.92960171,0
+WY.US,D,19801013,000000,2.4837,2.4837,2.45741,2.47415,108757.69478685,0
+WY.US,D,19801014,000000,2.47415,2.51747,2.47415,2.4837,266459.34819562,0
+WY.US,D,19801015,000000,2.49079,2.54367,2.49079,2.49079,665103.84407562,0
+WY.US,D,19801016,000000,2.49079,2.52683,2.44086,2.45741,644187.926249,0
+WY.US,D,19801017,000000,2.45741,2.46439,2.41458,2.44086,302432.28945985,0
+WY.US,D,19801020,000000,2.42156,2.42156,2.39538,2.40462,177366.37382037,0
+WY.US,D,19801021,000000,2.40462,2.40462,2.38819,2.39538,337989.85755627,0
+WY.US,D,19801022,000000,2.39538,2.42156,2.39538,2.42156,221283.19997122,0
+WY.US,D,19801023,000000,2.42156,2.42156,2.38819,2.39538,84079.044474303,0
+WY.US,D,19801024,000000,2.37844,2.37844,2.34516,2.37185,1969368.4819291,0
+WY.US,D,19801027,000000,2.36671,2.36671,2.33344,2.34998,217936.85623542,0
+WY.US,D,19801028,000000,2.34043,2.34043,2.30676,2.33344,196179.02066768,0
+WY.US,D,19801029,000000,2.33344,2.34998,2.30676,2.31443,99973.923323755,0
+WY.US,D,19801030,000000,2.31443,2.34998,2.31443,2.31443,161885.85255641,0
+WY.US,D,19801031,000000,2.31443,2.33344,2.30676,2.33344,316658.56656183,0
+WY.US,D,19801103,000000,2.33344,2.36671,2.31443,2.34043,163974.90538328,0
+WY.US,D,19801105,000000,2.39311,2.50802,2.39311,2.39311,447582.36100802,0
+WY.US,D,19801106,000000,2.38345,2.38345,2.2973,2.2973,304106.98470122,0
+WY.US,D,19801107,000000,2.2973,2.34043,2.26156,2.34043,148494.38411932,0
+WY.US,D,19801110,000000,2.34043,2.35727,2.32389,2.34043,186148.11411883,0
+WY.US,D,19801111,000000,2.34043,2.35727,2.34043,2.34043,82403.333650612,0
+WY.US,D,19801112,000000,2.34043,2.48833,2.33344,2.37627,661756.4847575,0
+WY.US,D,19801113,000000,2.37627,2.41004,2.35727,2.38345,545469.26266953,0
+WY.US,D,19801114,000000,2.38345,2.39311,2.35727,2.37627,366436.31826633,0
+WY.US,D,19801117,000000,2.35727,2.35727,2.20199,2.34043,213333.22159069,0
+WY.US,D,19801118,000000,2.34043,2.37627,2.34043,2.36671,595244.98320939,0
+WY.US,D,19801119,000000,2.36671,2.37627,2.34043,2.34043,260184.06505647,0
+WY.US,D,19801120,000000,2.34043,2.35727,2.32389,2.34043,372708.55465853,0
+WY.US,D,19801121,000000,2.34043,2.34998,2.32389,2.33344,491923.70056752,0
+WY.US,D,19801124,000000,2.31443,2.31443,2.28096,2.30676,283613.54911863,0
+WY.US,D,19801125,000000,2.30676,2.33344,2.30676,2.31443,471429.24940262,0
+WY.US,D,19801126,000000,2.31443,2.31443,2.19224,2.2973,387768.62484308,0
+WY.US,D,19801128,000000,2.2973,2.36671,2.2973,2.36671,113779.74934634,0
+WY.US,D,19801201,000000,2.35727,2.35727,2.32389,2.33344,306616.48860749,0
+WY.US,D,19801202,000000,2.33344,2.35727,2.2973,2.34998,760059.77516916,0
+WY.US,D,19801203,000000,2.34998,2.34998,2.28775,2.31443,453440.23981472,0
+WY.US,D,19801204,000000,2.31443,2.34043,2.30676,2.33344,632056.79546779,0
+WY.US,D,19801205,000000,2.33344,2.34998,2.31443,2.31443,300343.23663298,0
+WY.US,D,19801208,000000,2.31443,2.32389,2.28775,2.2973,252236.11784059,0
+WY.US,D,19801209,000000,2.2973,2.2973,2.25456,2.2713,487744.57933147,0
+WY.US,D,19801210,000000,2.2713,2.2713,2.21842,2.23546,303687.54920414,0
+WY.US,D,19801211,000000,2.23546,2.23546,2.1756,2.19224,296576.44181778,0
+WY.US,D,19801212,000000,2.19224,2.20898,2.18248,2.20199,257257.15681776,0
+WY.US,D,19801215,000000,2.20199,2.20199,2.18248,2.19224,236340.22340882,0
+WY.US,D,19801216,000000,2.19224,2.20199,2.12282,2.14921,427087.9098431,0
+WY.US,D,19801217,000000,2.14921,2.1566,2.09663,2.1299,1718808.0749123,0
+WY.US,D,19801218,000000,2.1299,2.19224,2.11337,2.1566,834934.59710097,0
+WY.US,D,19801219,000000,2.1566,2.2713,2.13985,2.2713,377727.56247106,0
+WY.US,D,19801222,000000,2.31443,2.39311,2.31443,2.39311,1111436.0232509,0
+WY.US,D,19801223,000000,2.39311,2.4192,2.37627,2.39311,597757.53386262,0
+WY.US,D,19801224,000000,2.39311,2.41004,2.35727,2.39311,219190.08481508,0
+WY.US,D,19801226,000000,2.39311,2.43624,2.39311,2.42875,118380.33724411,0
+WY.US,D,19801229,000000,2.42875,2.43624,2.39311,2.39311,368941.75984333,0
+WY.US,D,19801230,000000,2.39311,2.4192,2.39311,2.41004,157700.63782646,0
+WY.US,D,19801231,000000,2.41004,2.4192,2.38345,2.38345,380654.47070977,0
+WY.US,D,19810102,000000,2.38345,2.40246,2.35727,2.35727,145151.08713048,0
+WY.US,D,19810105,000000,2.37627,2.5148,2.37627,2.49807,408682.51150507,0
+WY.US,D,19810106,000000,2.49807,2.53391,2.44559,2.45514,1019405.9848138,0
+WY.US,D,19810107,000000,2.4192,2.4192,2.38345,2.4192,351790.60566727,0
+WY.US,D,19810108,000000,2.41004,2.41004,2.34043,2.37627,535430.23146215,0
+WY.US,D,19810109,000000,2.37627,2.41004,2.36671,2.40246,276915.78373545,0
+WY.US,D,19810112,000000,2.40246,2.45514,2.39311,2.40246,405750.52535477,0
+WY.US,D,19810113,000000,2.40246,2.40246,2.34998,2.37627,303687.54920414,0
+WY.US,D,19810114,000000,2.37627,2.37627,2.34043,2.34043,132183.11651974,0
+WY.US,D,19810115,000000,2.34043,2.34043,2.30676,2.30676,670121.83630584,0
+WY.US,D,19810116,000000,2.30676,2.30676,2.2713,2.28775,231321.21559629,0
+WY.US,D,19810119,000000,2.28775,2.2973,2.25456,2.2713,243450.31521286,0
+WY.US,D,19810120,000000,2.28096,2.30676,2.28096,2.28775,203294.19038331,0
+WY.US,D,19810121,000000,2.28775,2.2973,2.26156,2.28096,312055.94749943,0
+WY.US,D,19810122,000000,2.30676,2.34998,2.30676,2.34998,205810.80336579,0
+WY.US,D,19810123,000000,2.34998,2.35727,2.31443,2.35727,234250.15499964,0
+WY.US,D,19810126,000000,2.38081,2.43378,2.35471,2.39774,253077.01999939,0
+WY.US,D,19810127,000000,2.39774,2.41714,2.38081,2.38081,487325.14383439,0
+WY.US,D,19810128,000000,2.38081,2.40749,2.37185,2.39774,272316.21142001,0
+WY.US,D,19810129,000000,2.39774,2.41714,2.39075,2.40749,201627.61980047,0
+WY.US,D,19810130,000000,2.40749,2.49591,2.39774,2.45279,484398.23559567,0
+WY.US,D,19810202,000000,2.45279,2.46027,2.39075,2.42649,294488.40457324,0
+WY.US,D,19810203,000000,2.42649,2.48636,2.42649,2.46962,145988.94254233,0
+WY.US,D,19810204,000000,2.48636,2.55775,2.48636,2.55775,529152.91715837,0
+WY.US,D,19810205,000000,2.55775,2.57458,2.53174,2.56758,445913.75926055,0
+WY.US,D,19810206,000000,2.56758,2.61023,2.56758,2.59368,629964.69589397,0
+WY.US,D,19810209,000000,2.59368,2.60108,2.5482,2.59368,179867.7530681,0
+WY.US,D,19810210,000000,2.58414,2.58414,2.5482,2.57458,368106.95117843,0
+WY.US,D,19810211,000000,2.57458,2.59368,2.5221,2.53894,715302.04685952,0
+WY.US,D,19810212,000000,2.5221,2.5221,2.49591,2.51236,199117.10031188,0
+WY.US,D,19810213,000000,2.48636,2.48636,2.46962,2.48636,156025.94258508,0
+WY.US,D,19810217,000000,2.50507,2.5482,2.50507,2.5482,273990.90666137,0
+WY.US,D,19810218,000000,2.5482,2.56758,2.5221,2.53894,864629.2084791,0
+WY.US,D,19810219,000000,2.53894,2.56758,2.5221,2.53894,615326.09237112,0
+WY.US,D,19810220,000000,2.53894,2.55775,2.5221,2.5221,254742.57499991,0
+WY.US,D,19810223,000000,2.53174,2.56758,2.53174,2.5482,384002.84561021,0
+WY.US,D,19810224,000000,2.55775,2.59368,2.55775,2.57458,356393.22472967,0
+WY.US,D,19810225,000000,2.57458,2.60108,2.55775,2.60108,320000.84796836,0
+WY.US,D,19810226,000000,2.60108,2.67295,2.59368,2.59368,1237761.260964,0
+WY.US,D,19810227,000000,2.56758,2.56758,2.50507,2.51236,1191329.8529953,0
+WY.US,D,19810302,000000,2.51236,2.51236,2.47926,2.48636,224629.54370702,0
+WY.US,D,19810303,000000,2.48636,2.51236,2.47926,2.49591,896427.09083654,0
+WY.US,D,19810304,000000,2.51236,2.5482,2.51236,2.51236,1207647.2140888,0
+WY.US,D,19810305,000000,2.5221,2.56758,2.5221,2.53894,306202.131022,0
+WY.US,D,19810306,000000,2.53894,2.55775,2.53894,2.5482,67347.325795323,0
+WY.US,D,19810309,000000,2.5482,2.56758,2.50507,2.5221,533340.16305296,0
+WY.US,D,19810310,000000,2.5221,2.5221,2.39774,2.41714,462229.08918939,0
+WY.US,D,19810311,000000,2.41714,2.46027,2.39774,2.46027,689781.47880585,0
+WY.US,D,19810312,000000,2.46027,2.5482,2.45279,2.5482,434621.49947349,0
+WY.US,D,19810313,000000,2.5482,2.61023,2.5482,2.58414,728684.37505575,0
+WY.US,D,19810316,000000,2.58414,2.70839,2.58414,2.6821,657154.88127742,0
+WY.US,D,19810317,000000,2.6821,2.70839,2.65356,2.69894,707773.53514071,0
+WY.US,D,19810318,000000,2.70839,2.87569,2.70839,2.84949,1015640.2055809,0
+WY.US,D,19810319,000000,2.84949,2.84949,2.81375,2.82321,1005605.2367028,0
+WY.US,D,19810320,000000,2.8044,2.8044,2.73508,2.76127,505731.55775475,0
+WY.US,D,19810323,000000,2.76127,2.84034,2.75172,2.81375,582275.99701634,0
+WY.US,D,19810324,000000,2.81375,2.84034,2.69894,2.70839,664687.45532549,0
+WY.US,D,19810325,000000,2.70839,2.76856,2.6893,2.75172,1950130.3060908,0
+WY.US,D,19810326,000000,2.75172,2.76856,2.73508,2.75172,2014138.3972266,0
+WY.US,D,19810327,000000,2.75172,2.79436,2.72513,2.74197,728267.98630561,0
+WY.US,D,19810330,000000,2.74197,2.74197,2.72513,2.72513,142641.58322421,0
+WY.US,D,19810331,000000,2.73508,2.77801,2.73508,2.73508,338828.72855043,0
+WY.US,D,19810401,000000,2.73508,2.76856,2.73508,2.73508,284445.31103658,0
+WY.US,D,19810402,000000,2.73508,2.76127,2.67295,2.6821,238432.32298265,0
+WY.US,D,19810403,000000,2.6821,2.6821,2.50507,2.5221,1402567.9282652,0
+WY.US,D,19810406,000000,2.5221,2.53894,2.51236,2.53174,444237.03285453,0
+WY.US,D,19810407,000000,2.53174,2.55775,2.50507,2.51236,604868.64124897,0
+WY.US,D,19810408,000000,2.51236,2.5482,2.51236,2.5221,433781.61289701,0
+WY.US,D,19810409,000000,2.5221,2.56758,2.51236,2.56758,794778.47227141,0
+WY.US,D,19810410,000000,2.56758,2.57458,2.53894,2.56758,537938.71978609,0
+WY.US,D,19810413,000000,2.56758,2.56758,2.5221,2.53174,525804.54225793,0
+WY.US,D,19810414,000000,2.53174,2.58414,2.5221,2.58414,520788.58119235,0
+WY.US,D,19810415,000000,2.58414,2.61023,2.58414,2.61023,461806.60694536,0
+WY.US,D,19810416,000000,2.61023,2.65356,2.58414,2.62745,415794.63447375,0
+WY.US,D,19810420,000000,2.62745,2.74197,2.62745,2.72513,455949.74372098,0
+WY.US,D,19810421,000000,2.72513,2.75172,2.6821,2.71568,346360.28701618,0
+WY.US,D,19810422,000000,2.71568,2.72513,2.66309,2.6821,532086.9344733,0
+WY.US,D,19810423,000000,2.6821,2.73508,2.6821,2.69894,203294.19038331,0
+WY.US,D,19810424,000000,2.71568,2.75172,2.71568,2.73508,396554.42747081,0
+WY.US,D,19810427,000000,2.73971,2.73971,2.68723,2.72051,209150.03802537,0
+WY.US,D,19810428,000000,2.72051,2.73016,2.61555,2.62509,238012.88748556,0
+WY.US,D,19810429,000000,2.62509,2.64183,2.5603,2.57005,218775.72722958,0
+WY.US,D,19810430,000000,2.58915,2.62509,2.58915,2.59634,380654.47070977,0
+WY.US,D,19810501,000000,2.59634,2.60589,2.45514,2.52683,285700.57078087,0
+WY.US,D,19810504,000000,2.49807,2.49807,2.42875,2.45514,381493.34170394,0
+WY.US,D,19810505,000000,2.45514,2.45514,2.4192,2.43624,244289.18620702,0
+WY.US,D,19810506,000000,2.43624,2.49807,2.43624,2.45514,358902.72863594,0
+WY.US,D,19810507,000000,2.45514,2.48163,2.44559,2.48163,181129.1063063,0
+WY.US,D,19810508,000000,2.48163,2.49079,2.46439,2.47178,97049.046249676,0
+WY.US,D,19810511,000000,2.46439,2.46439,2.4192,2.42875,750432.05480031,0
+WY.US,D,19810512,000000,2.42875,2.48163,2.42875,2.47178,194924.77650571,0
+WY.US,D,19810513,000000,2.47178,2.49079,2.42875,2.47178,214591.52808194,0
+WY.US,D,19810514,000000,2.47178,2.53391,2.47178,2.50802,153933.84301126,0
+WY.US,D,19810515,000000,2.50802,2.51747,2.44559,2.49079,378983.83779766,0
+WY.US,D,19810518,000000,2.49079,2.49079,2.42875,2.47178,223373.2683804,0
+WY.US,D,19810519,000000,2.47178,2.48163,2.44559,2.47178,166069.03612173,0
+WY.US,D,19810520,000000,2.47178,2.47178,2.42875,2.43624,219607.48914753,0
+WY.US,D,19810521,000000,2.43624,2.45514,2.42875,2.43624,508238.01491406,0
+WY.US,D,19810522,000000,2.43624,2.43624,2.41004,2.43624,346773.62901936,0
+WY.US,D,19810526,000000,2.43624,2.47178,2.4192,2.47178,473934.69097962,0
+WY.US,D,19810527,000000,2.47178,2.52683,2.44559,2.51747,332553.44541128,0
+WY.US,D,19810528,000000,2.51747,2.51747,2.48163,2.50802,322091.93195986,0
+WY.US,D,19810529,000000,2.50802,2.55331,2.49079,2.51747,217516.40515602,0
+WY.US,D,19810601,000000,2.53391,2.59634,2.53391,2.53391,226718.59653388,0
+WY.US,D,19810602,000000,2.50802,2.50802,2.45514,2.46439,465148.88835188,0
+WY.US,D,19810603,000000,2.46439,2.47178,2.45514,2.47178,807741.36497056,0
+WY.US,D,19810604,000000,2.47178,2.47178,2.45514,2.46439,243871.78187458,0
+WY.US,D,19810605,000000,2.47178,2.49807,2.47178,2.49807,552578.33889126,0
+WY.US,D,19810608,000000,2.49807,2.50802,2.43624,2.44559,401153.99978627,0
+WY.US,D,19810609,000000,2.44559,2.51747,2.4192,2.42875,533340.16305296,0
+WY.US,D,19810610,000000,2.42875,2.42875,2.40039,2.41004,520788.58119235,0
+WY.US,D,19810611,000000,2.41004,2.46439,2.38345,2.45514,820713.39791057,0
+WY.US,D,19810612,000000,2.45514,2.52683,2.44559,2.50802,826566.19880568,0
+WY.US,D,19810615,000000,2.57961,2.62509,2.57961,2.60589,833682.38410362,0
+WY.US,D,19810616,000000,2.60589,2.64183,2.59634,2.62509,385257.08977218,0
+WY.US,D,19810617,000000,2.62509,2.65119,2.60589,2.64183,310797.64100819,0
+WY.US,D,19810618,000000,2.64183,2.64183,2.57961,2.57961,307035.92410457,0
+WY.US,D,19810619,000000,2.57961,2.61555,2.57005,2.60589,227558.48311036,0
+WY.US,D,19810622,000000,2.60589,2.63219,2.58915,2.58915,156025.94258508,0
+WY.US,D,19810623,000000,2.58915,2.62509,2.58915,2.60589,274819.62183236,0
+WY.US,D,19810624,000000,2.60589,2.62509,2.57961,2.57961,450092.8804966,0
+WY.US,D,19810625,000000,2.57961,2.62509,2.57961,2.60589,276915.78373545,0
+WY.US,D,19810626,000000,2.60589,2.62509,2.58915,2.62509,215427.35232915,0
+WY.US,D,19810629,000000,2.62509,2.64183,2.5603,2.57005,256002.91265579,0
+WY.US,D,19810630,000000,2.57005,2.59634,2.5603,2.57005,151005.91919022,0
+WY.US,D,19810701,000000,2.57005,2.57961,2.46439,2.46439,267715.62352224,0
+WY.US,D,19810702,000000,2.46439,2.49079,2.46439,2.47178,143056.95639202,0
+WY.US,D,19810706,000000,2.47178,2.48163,2.42875,2.45514,397391.26730034,0
+WY.US,D,19810707,000000,2.45514,2.47178,2.41004,2.43624,599008.73127764,0
+WY.US,D,19810708,000000,2.43624,2.48163,2.42875,2.48163,144318.30963022,0
+WY.US,D,19810709,000000,2.48163,2.51747,2.47178,2.49807,442147.98002766,0
+WY.US,D,19810710,000000,2.49807,2.50802,2.48163,2.49079,239272.20955912,0
+WY.US,D,19810713,000000,2.49079,2.49807,2.47178,2.49079,182383.35046827,0
+WY.US,D,19810714,000000,2.49079,2.49079,2.43624,2.45514,278173.07464438,0
+WY.US,D,19810715,000000,2.45514,2.48163,2.45514,2.47178,219607.48914753,0
+WY.US,D,19810716,000000,2.47178,2.48163,2.44559,2.45514,263948.82870704,0
+WY.US,D,19810717,000000,2.45514,2.47178,2.44559,2.47178,277751.60798267,0
+WY.US,D,19810720,000000,2.45514,2.45514,2.36671,2.39311,501130.96985697,0
+WY.US,D,19810721,000000,2.38345,2.38345,2.34762,2.34762,419140.97820954,0
+WY.US,D,19810722,000000,2.34762,2.3741,2.33807,2.35727,241777.65113612,0
+WY.US,D,19810723,000000,2.35727,2.38345,2.34762,2.3741,1490415.7987194,0
+WY.US,D,19810724,000000,2.3741,2.39311,2.35727,2.35727,407431.31409004,0
+WY.US,D,19810727,000000,2.38081,2.39774,2.3618,2.3618,428759.55833753,0
+WY.US,D,19810728,000000,2.37185,2.38819,2.37185,2.38819,404082.93918962,0
+WY.US,D,19810729,000000,2.38819,2.38819,2.3618,2.37185,133441.42301098,0
+WY.US,D,19810730,000000,2.37185,2.37185,2.3618,2.3618,124656.63596557,0
+WY.US,D,19810731,000000,2.3618,2.37185,2.35234,2.3618,222539.47529782,0
+WY.US,D,19810803,000000,2.3618,2.3618,2.29967,2.29967,165645.53829539,0
+WY.US,D,19810804,000000,2.30931,2.3618,2.30931,2.3618,141390.38580919,0
+WY.US,D,19810805,000000,2.3618,2.40749,2.35234,2.39774,366849.6602695,0
+WY.US,D,19810806,000000,2.40749,2.44293,2.40749,2.42403,385257.08977218,0
+WY.US,D,19810807,000000,2.42403,2.43378,2.39774,2.42403,148915.85078104,0
+WY.US,D,19810810,000000,2.41714,2.41714,2.38819,2.39774,119215.14590901,0
+WY.US,D,19810811,000000,2.39774,2.41714,2.38819,2.41714,162304.27247118,0
+WY.US,D,19810812,000000,2.42403,2.48833,2.42403,2.46962,227139.04761328,0
+WY.US,D,19810813,000000,2.46962,2.5148,2.46027,2.46027,258934.89880609,0
+WY.US,D,19810814,000000,2.46962,2.49591,2.46962,2.46962,125489.41346583,0
+WY.US,D,19810817,000000,2.46962,2.47926,2.43378,2.44293,278592.51014147,0
+WY.US,D,19810818,000000,2.44293,2.44293,2.41714,2.42403,158953.86640611,0
+WY.US,D,19810819,000000,2.42403,2.44293,2.37185,2.38081,135948.89575262,0
+WY.US,D,19810820,000000,2.38081,2.41714,2.38081,2.39774,218775.72722958,0
+WY.US,D,19810821,000000,2.40749,2.43378,2.40749,2.41714,332553.44541128,0
+WY.US,D,19810824,000000,2.40749,2.40749,2.37185,2.38081,173597.54784054,0
+WY.US,D,19810825,000000,2.3618,2.3618,2.30931,2.3165,478119.90570958,0
+WY.US,D,19810826,000000,2.3165,2.32596,2.29967,2.32596,414124.00156164,0
+WY.US,D,19810827,000000,2.3165,2.3165,2.28096,2.28096,275246.16640567,0
+WY.US,D,19810828,000000,2.28096,2.32596,2.23773,2.23773,563040.867925,0
+WY.US,D,19810831,000000,2.23773,2.26402,2.19224,2.21842,349701.5528404,0
+WY.US,D,19810901,000000,2.21842,2.26402,2.20898,2.25456,398225.06038292,0
+WY.US,D,19810902,000000,2.25456,2.29967,2.25456,2.29967,330459.31467283,0
+WY.US,D,19810903,000000,2.29967,2.3165,2.25456,2.25456,624105.80150495,0
+WY.US,D,19810904,000000,2.25456,2.27347,2.24472,2.26402,194514.48124948,0
+WY.US,D,19810908,000000,2.26402,2.26402,2.20898,2.23773,135527.4290909,0
+WY.US,D,19810909,000000,2.22808,2.22808,2.1566,2.16349,436707.50555341,0
+WY.US,D,19810910,000000,2.16349,2.21842,2.1566,2.16349,499874.69453036,0
+WY.US,D,19810911,000000,2.16349,2.20199,2.16349,2.18248,257257.15681776,0
+WY.US,D,19810914,000000,2.16349,2.16349,2.1373,2.14684,334226.10948802,0
+WY.US,D,19810915,000000,2.14684,2.18248,2.12027,2.14684,1681996.2626539,0
+WY.US,D,19810916,000000,2.12745,2.12745,2.02022,2.03913,483143.9914337,0
+WY.US,D,19810917,000000,2.02997,2.02997,1.97679,1.97679,579352.13552458,0
+WY.US,D,19810918,000000,1.97679,1.99373,1.92195,1.95779,1041579.1935494,0
+WY.US,D,19810921,000000,1.95779,1.99373,1.90531,1.97679,363092.00569517,0
+WY.US,D,19810922,000000,1.97679,2.01283,1.97679,1.98438,555508.29387692,0
+WY.US,D,19810923,000000,1.97679,1.97679,1.95779,1.96784,371455.32607887,0
+WY.US,D,19810924,000000,1.96784,1.97679,1.92195,1.94135,745419.14048168,0
+WY.US,D,19810925,000000,1.9315,1.9315,1.87685,1.9123,356809.6134798,0
+WY.US,D,19810928,000000,1.9123,1.99373,1.8862,1.99373,430856.73582293,0
+WY.US,D,19810929,000000,1.99373,2.02997,1.97679,2.02022,605284.01441679,0
+WY.US,D,19810930,000000,2.02022,2.02997,1.96784,1.96784,454699.56188827,0
+WY.US,D,19811001,000000,1.96784,1.99373,1.94135,1.98438,648371.10981432,0
+WY.US,D,19811002,000000,1.98438,1.99373,1.94844,1.96784,217516.40515602,0
+WY.US,D,19811005,000000,1.96784,2.01283,1.96784,1.99373,905628.26663209,0
+WY.US,D,19811006,000000,1.99373,2.00338,1.94844,1.96784,422067.88644825,0
+WY.US,D,19811007,000000,1.96784,1.99373,1.94135,1.94844,778466.18908952,0
+WY.US,D,19811008,000000,1.94844,2.02022,1.9315,2.01283,629125.8248998,0
+WY.US,D,19811009,000000,2.01283,2.03913,1.99373,1.99373,761311.9881665,0
+WY.US,D,19811012,000000,1.99373,2.01283,1.97679,1.97679,189907.7998578,0
+WY.US,D,19811013,000000,1.97679,1.98438,1.94135,1.94135,251818.71350814,0
+WY.US,D,19811014,000000,1.94135,1.94135,1.85046,1.85992,553833.59863555,0
+WY.US,D,19811015,000000,1.85992,1.89556,1.84091,1.86701,488578.37241405,0
+WY.US,D,19811016,000000,1.86701,1.87685,1.82428,1.85992,237183.15673225,0
+WY.US,D,19811019,000000,1.85992,1.86701,1.80488,1.86701,477707.57928871,0
+WY.US,D,19811020,000000,1.86701,1.89556,1.84091,1.86701,235506.43032625,0
+WY.US,D,19811021,000000,1.85992,1.85992,1.82428,1.83127,414954.74789727,0
+WY.US,D,19811022,000000,1.83127,1.84091,1.78824,1.78824,325020.87136321,0
+WY.US,D,19811023,000000,1.78824,1.79562,1.75239,1.78824,259767.67630635,0
+WY.US,D,19811026,000000,1.80242,1.80242,1.75682,1.78321,367688.53126367,0
+WY.US,D,19811027,000000,1.78321,1.85766,1.78321,1.8288,346773.62901936,0
+WY.US,D,19811028,000000,1.8482,1.91978,1.8482,1.8742,296576.44181778,0
+WY.US,D,19811029,000000,1.8742,1.8933,1.86464,1.86464,255169.11957321,0
+WY.US,D,19811030,000000,1.8742,1.92923,1.8742,1.92923,333388.25407618,0
+WY.US,D,19811102,000000,1.96498,2.03913,1.96498,2.02022,612816.58846485,0
+WY.US,D,19811103,000000,2.02022,2.05586,2.01038,2.04897,268968.85210188,0
+WY.US,D,19811104,000000,2.04897,2.05586,2.02997,2.02997,603612.36592236,0
+WY.US,D,19811105,000000,2.03913,2.08472,2.03913,2.04897,216678.54974418,0
+WY.US,D,19811106,000000,2.04897,2.04897,2.02997,2.03913,243450.31521286,0
+WY.US,D,19811109,000000,2.03913,2.05586,2.01038,2.02997,222954.84846564,0
+WY.US,D,19811110,000000,2.02997,2.04897,1.96498,1.96498,135948.89575262,0
+WY.US,D,19811111,000000,1.96498,1.98438,1.93868,1.96498,168163.1668602,0
+WY.US,D,19811112,000000,1.96498,2.00338,1.92923,1.94844,363923.76761311,0
+WY.US,D,19811113,000000,1.93868,1.93868,1.8933,1.8933,231738.61992874,0
+WY.US,D,19811116,000000,1.8933,1.90294,1.86464,1.8933,218356.2917325,0
+WY.US,D,19811117,000000,1.8933,1.94844,1.8933,1.91978,607795.54948769,0
+WY.US,D,19811118,000000,1.91978,1.96498,1.91978,1.95533,267294.15686052,0
+WY.US,D,19811119,000000,1.95533,1.98438,1.93868,1.97472,251818.71350814,0
+WY.US,D,19811120,000000,1.97472,2.01038,1.96498,2.01038,326275.11552518,0
+WY.US,D,19811123,000000,2.01038,2.05586,2.00338,2.02997,243871.78187458,0
+WY.US,D,19811124,000000,2.05586,2.1299,2.05586,2.1299,609048.77806735,0
+WY.US,D,19811125,000000,2.14684,2.20199,2.14684,2.18515,750017.69721481,0
+WY.US,D,19811127,000000,2.18515,2.22119,2.18515,2.21154,246380.27019853,0
+WY.US,D,19811130,000000,2.21154,2.29267,2.18515,2.27574,322091.93195986,0
+WY.US,D,19811201,000000,2.27574,2.28529,2.22119,2.2399,675976.66836558,0
+WY.US,D,19811202,000000,2.2399,2.2399,2.18515,2.19224,248472.36977234,0
+WY.US,D,19811203,000000,2.19224,2.20199,2.14684,2.16565,233410.26842316,0
+WY.US,D,19811204,000000,2.16565,2.2399,2.16565,2.2399,640846.66042479,0
+WY.US,D,19811207,000000,2.2399,2.27574,2.20199,2.22119,325864.82026897,0
+WY.US,D,19811208,000000,2.22119,2.23025,2.18515,2.19224,232161.10217277,0
+WY.US,D,19811209,000000,2.19224,2.2399,2.19224,2.2399,296576.44181778,0
+WY.US,D,19811210,000000,2.2399,2.27574,2.21154,2.23025,250146.04943141,0
+WY.US,D,19811211,000000,2.23025,2.24728,2.21154,2.23025,362250.08795405,0
+WY.US,D,19811214,000000,2.22119,2.22119,2.1566,2.18515,363506.36328066,0
+WY.US,D,19811215,000000,2.18515,2.19224,2.14684,2.1756,299927.86346517,0
+WY.US,D,19811216,000000,2.1756,2.1756,2.14684,2.1566,380234.01963037,0
+WY.US,D,19811217,000000,2.14684,2.14684,2.07517,2.10126,599008.73127764,0
+WY.US,D,19811218,000000,2.10126,2.16565,2.09426,2.1299,314567.48257033,0
+WY.US,D,19811221,000000,2.1299,2.1299,2.08472,2.09426,1162887.4546145,0
+WY.US,D,19811222,000000,2.09426,2.12027,2.09426,2.12027,225470.44586581,0
+WY.US,D,19811223,000000,2.12027,2.13985,2.10126,2.1299,305365.29119247,0
+WY.US,D,19811224,000000,2.1299,2.13985,2.11061,2.13985,138457.38407657,0
+WY.US,D,19811228,000000,2.13985,2.1566,2.12027,2.1299,199117.10031188,0
+WY.US,D,19811229,000000,2.1299,2.13985,2.11061,2.1299,289466.35001375,0
+WY.US,D,19811230,000000,2.1299,2.13985,2.10126,2.12027,554252.01855031,0
+WY.US,D,19811231,000000,2.11061,2.11061,2.09426,2.11061,328372.2930106,0
+WY.US,D,19820104,000000,2.12027,2.13985,2.10126,2.1299,485647.40184606,0
+WY.US,D,19820105,000000,2.10126,2.12027,2.08472,2.09426,151005.91919022,0
+WY.US,D,19820106,000000,2.06571,2.08472,2.04897,2.07517,299508.42796809,0
+WY.US,D,19820107,000000,2.05586,2.07517,2.02997,2.06571,372708.55465853,0
+WY.US,D,19820108,000000,2.03913,2.05586,2.02022,2.03913,399481.33570953,0
+WY.US,D,19820111,000000,2.00338,2.03913,1.95533,1.96498,335898.77356477,0
+WY.US,D,19820112,000000,1.95533,1.97472,1.92923,1.96498,423743.59727194,0
+WY.US,D,19820113,000000,1.93868,1.96498,1.91014,1.91978,277751.60798267,0
+WY.US,D,19820114,000000,1.92923,1.94844,1.91014,1.91978,346773.62901936,0
+WY.US,D,19820115,000000,1.92923,1.95533,1.90294,1.90294,432942.74190285,0
+WY.US,D,19820118,000000,1.91014,1.92923,1.8933,1.91978,556346.14928876,0
+WY.US,D,19820119,000000,1.92923,1.93868,1.91014,1.91014,394879.73222944,0
+WY.US,D,19820120,000000,1.88403,1.91014,1.85766,1.8742,180705.60847995,0
+WY.US,D,19820121,000000,1.85766,1.88403,1.81925,1.81925,780555.24191638,0
+WY.US,D,19820122,000000,1.8482,1.88403,1.81196,1.88403,417051.92538267,0
+WY.US,D,19820125,000000,1.84337,1.87163,1.81709,1.86229,357231.08014152,0
+WY.US,D,19820126,000000,1.85263,1.86229,1.84337,1.86229,602776.54167515,0
+WY.US,D,19820127,000000,1.87902,1.89823,1.86229,1.86229,460131.91170399,0
+WY.US,D,19820128,000000,1.87902,1.89823,1.86229,1.87902,674724.45536825,0
+WY.US,D,19820129,000000,1.90787,1.94362,1.86229,1.94362,859191.7807518,0
+WY.US,D,19820201,000000,1.91713,1.93634,1.88857,1.90787,318747.6193887,0
+WY.US,D,19820202,000000,1.91713,1.92688,1.89823,1.91713,239688.59830925,0
+WY.US,D,19820203,000000,1.90787,1.91713,1.88857,1.88857,266878.7836927,0
+WY.US,D,19820204,000000,1.88857,1.92688,1.85263,1.87902,480632.4563628,0
+WY.US,D,19820205,000000,1.88857,1.91713,1.86229,1.87902,501965.77852187,0
+WY.US,D,19820208,000000,1.87163,1.87902,1.85263,1.86229,278592.51014147,0
+WY.US,D,19820209,000000,1.87163,1.87902,1.85263,1.85263,528315.06174652,0
+WY.US,D,19820210,000000,1.86229,1.87163,1.84337,1.86229,362669.52345113,0
+WY.US,D,19820211,000000,1.86229,1.87163,1.84337,1.86229,417887.74962988,0
+WY.US,D,19820212,000000,1.87163,1.87902,1.85263,1.85263,256419.30140591,0
+WY.US,D,19820216,000000,1.84337,1.86229,1.82428,1.86229,921517.05198763,0
+WY.US,D,19820217,000000,1.84337,1.86229,1.81709,1.82428,1205552.0677679,0
+WY.US,D,19820218,000000,1.81709,1.83333,1.78824,1.80743,491087.87632031,0
+WY.US,D,19820219,000000,1.81709,1.83333,1.79759,1.80743,325864.82026897,0
+WY.US,D,19820222,000000,1.86229,1.87163,1.84337,1.85263,352628.46107911,0
+WY.US,D,19820223,000000,1.86229,1.89823,1.82428,1.88857,655899.62153313,0
+WY.US,D,19820224,000000,1.93634,1.97218,1.89823,1.97218,340080.94154777,0
+WY.US,D,19820225,000000,2.01766,2.05586,1.98181,2.02751,485233.04426057,0
+WY.US,D,19820226,000000,1.98181,2.01766,1.94362,1.97218,404082.93918962,0
+WY.US,D,19820301,000000,2.00092,2.01766,1.98181,2.01766,348025.84201671,0
+WY.US,D,19820302,000000,2.03666,2.05586,2.01766,2.01766,318325.13714467,0
+WY.US,D,19820303,000000,2.00821,2.04652,1.97218,2.01766,340080.94154777,0
+WY.US,D,19820304,000000,2.02751,2.03666,2.00821,2.00821,480212.00528339,0
+WY.US,D,19820305,000000,1.97218,2.00821,1.92688,1.92688,484398.23559567,0
+WY.US,D,19820308,000000,1.90787,1.97218,1.84337,1.84337,378143.95122118,0
+WY.US,D,19820309,000000,1.83333,1.85263,1.80743,1.85263,2113686.7915594,0
+WY.US,D,19820310,000000,1.87163,1.89823,1.84337,1.87163,331294.12333773,0
+WY.US,D,19820311,000000,1.88857,1.89823,1.87163,1.88857,316238.11548244,0
+WY.US,D,19820312,000000,1.87902,1.89823,1.86229,1.87902,159372.28632088,0
+WY.US,D,19820315,000000,1.85263,1.86229,1.83333,1.85263,276915.78373545,0
+WY.US,D,19820316,000000,1.89823,1.94362,1.85263,1.92688,194093.01458777,0
+WY.US,D,19820317,000000,1.91713,1.93634,1.89823,1.90787,283613.54911863,0
+WY.US,D,19820318,000000,1.92688,1.94362,1.90787,1.94362,143056.95639202,0
+WY.US,D,19820319,000000,1.94362,1.96272,1.93634,1.95317,330040.89475807,0
+WY.US,D,19820322,000000,1.95317,1.97218,1.93634,1.97218,422907.77302473,0
+WY.US,D,19820323,000000,1.98181,1.99147,1.97218,1.99147,326275.11552518,0
+WY.US,D,19820324,000000,2.00092,2.00821,1.98181,2.00821,234672.63724367,0
+WY.US,D,19820325,000000,2.00092,2.01766,1.98181,2.00092,271059.93609339,0
+WY.US,D,19820326,000000,1.97218,2.00092,1.94362,1.95317,161462.35473006,0
+WY.US,D,19820329,000000,1.95317,1.97218,1.92688,1.97218,118380.33724411,0
+WY.US,D,19820330,000000,1.97218,1.98181,1.96272,1.98181,170250.18852243,0
+WY.US,D,19820331,000000,1.98181,2.00092,1.95317,1.95317,287796.73268396,0
+WY.US,D,19820401,000000,1.94362,1.96272,1.92688,1.96272,153517.45426113,0
+WY.US,D,19820402,000000,1.96272,1.98181,1.94362,1.97218,330881.79691686,0
+WY.US,D,19820405,000000,1.98181,2.00092,1.96272,1.96272,335476.29132073,0
+WY.US,D,19820406,000000,1.96272,1.97218,1.94362,1.96272,381493.34170394,0
+WY.US,D,19820407,000000,1.97218,1.98181,1.95317,1.95317,303273.19161865,0
+WY.US,D,19820408,000000,1.94362,1.95317,1.93634,1.94362,703999.63124929,0
+WY.US,D,19820412,000000,1.94362,1.95317,1.92688,1.93634,381910.74603638,0
+WY.US,D,19820413,000000,1.93634,1.95317,1.91713,1.93634,275660.52399117,0
+WY.US,D,19820414,000000,1.93634,1.94362,1.92688,1.93634,99557.534573626,0
+WY.US,D,19820415,000000,1.97218,2.00092,1.93634,2.00092,314567.48257033,0
+WY.US,D,19820416,000000,1.97218,2.00092,1.94362,1.99147,1060399.9650552,0
+WY.US,D,19820419,000000,2.00821,2.02751,1.99147,2.00821,407431.31409004,0
+WY.US,D,19820420,000000,2.01766,2.02751,2.00092,2.02751,188238.18252802,0
+WY.US,D,19820421,000000,2.04652,2.06571,2.01766,2.06571,205810.80336579,0
+WY.US,D,19820422,000000,2.06571,2.08216,2.03666,2.0727,367273.15809586,0
+WY.US,D,19820423,000000,2.10126,2.1373,2.06571,2.12027,1259934.4696995,0
+WY.US,D,19820426,000000,2.16349,2.17333,2.144,2.15404,361412.2325422,0
+WY.US,D,19820427,000000,2.17333,2.18958,2.15404,2.16349,627875.64306709,0
+WY.US,D,19820428,000000,2.144,2.18033,2.10608,2.12528,578929.65328055,0
+WY.US,D,19820429,000000,2.10608,2.11593,2.08717,2.08717,148915.85078104,0
+WY.US,D,19820430,000000,2.08717,2.10608,2.07014,2.07014,248888.75852248,0
+WY.US,D,19820503,000000,2.06069,2.07014,2.04149,2.04149,344265.14069542,0
+WY.US,D,19820504,000000,2.06069,2.07969,2.03204,2.05094,148915.85078104,0
+WY.US,D,19820505,000000,2.04149,2.06069,2.01283,2.01283,376055.91397664,0
+WY.US,D,19820506,000000,2.07969,2.08717,2.06069,2.07969,283613.54911863,0
+WY.US,D,19820507,000000,2.08717,2.11593,2.05094,2.10608,324191.1406099,0
+WY.US,D,19820510,000000,2.07969,2.08717,2.07014,2.07969,226301.19220144,0
+WY.US,D,19820511,000000,2.08717,2.10608,2.07014,2.10608,789757.43329425,0
+WY.US,D,19820512,000000,2.08717,2.11593,2.05094,2.05094,322091.93195986,0
+WY.US,D,19820513,000000,2.07014,2.08717,2.05094,2.07969,494856.70230014,0
+WY.US,D,19820514,000000,2.07969,2.08717,2.06069,2.07014,136786.75116447,0
+WY.US,D,19820517,000000,2.05094,2.07969,2.02249,2.03204,196600.4873294,0
+WY.US,D,19820518,000000,1.99373,2.01283,1.96784,1.96784,129672.59703116,0
+WY.US,D,19820519,000000,1.96784,1.98695,1.94844,1.97679,368524.35551088,0
+WY.US,D,19820520,000000,1.95779,1.98695,1.92923,1.95779,364341.17194555,0
+WY.US,D,19820521,000000,1.99373,2.00338,1.97679,2.00338,299927.86346517,0
+WY.US,D,19820524,000000,2.02249,2.03204,2.00338,2.02249,186561.45612201,0
+WY.US,D,19820525,000000,2.00338,2.05094,1.95779,1.98695,259348.24080926,0
+WY.US,D,19820526,000000,1.97679,2.00338,1.93868,1.93868,214591.52808194,0
+WY.US,D,19820527,000000,1.92923,1.94844,1.91014,1.91978,230487.42251371,0
+WY.US,D,19820528,000000,1.91014,1.93868,1.8742,1.8933,245962.86586608,0
+WY.US,D,19820601,000000,1.8742,1.8933,1.84535,1.855,400318.17553905,0
+WY.US,D,19820602,000000,1.84535,1.86464,1.82624,1.855,206221.09862202,0
+WY.US,D,19820603,000000,1.855,1.8742,1.82624,1.855,1116870.4042312,0
+WY.US,D,19820604,000000,1.82624,1.88403,1.77149,1.80015,727014.75772596,0
+WY.US,D,19820607,000000,1.80743,1.81709,1.79039,1.79039,234250.15499964,0
+WY.US,D,19820608,000000,1.70681,1.7141,1.6881,1.70681,500712.54994221,0
+WY.US,D,19820609,000000,1.69735,1.70681,1.67834,1.69735,609048.77806735,0
+WY.US,D,19820610,000000,1.69735,1.70681,1.67834,1.69735,429177.97825229,0
+WY.US,D,19820611,000000,1.75239,1.78104,1.72364,1.78104,488167.06157551,0
+WY.US,D,19820614,000000,1.74275,1.76224,1.72364,1.74275,462229.08918939,0
+WY.US,D,19820615,000000,1.74275,1.76224,1.7141,1.76224,383584.42569544,0
+WY.US,D,19820616,000000,1.77149,1.78104,1.75239,1.76224,684758.40866405,0
+WY.US,D,19820617,000000,1.74275,1.75239,1.72364,1.733,166906.89153358,0
+WY.US,D,19820618,000000,1.75239,1.76224,1.733,1.76224,127582.52862197,0
+WY.US,D,19820621,000000,1.77149,1.80015,1.74275,1.77149,108343.33720136,0
+WY.US,D,19820622,000000,1.74275,1.77149,1.7141,1.75239,995564.17433077,0
+WY.US,D,19820623,000000,1.75239,1.77149,1.733,1.77149,209986.8778549,0
+WY.US,D,19820624,000000,1.76224,1.78104,1.74275,1.76224,228813.74285465,0
+WY.US,D,19820625,000000,1.74275,1.76224,1.7141,1.75239,269800.61401983,0
+WY.US,D,19820628,000000,1.75239,1.77149,1.733,1.77149,253910.81308197,0
+WY.US,D,19820629,000000,1.81709,1.86464,1.77149,1.86464,332130.96316725,0
+WY.US,D,19820630,000000,1.8742,1.88403,1.86464,1.86464,875925.53059541,0
+WY.US,D,19820701,000000,1.82624,1.855,1.79039,1.81709,1068767.3477681,0
+WY.US,D,19820702,000000,1.80015,1.81709,1.78104,1.80015,207483.46744254,0
+WY.US,D,19820706,000000,1.78104,1.81709,1.74275,1.80015,232579.52208753,0
+WY.US,D,19820707,000000,1.79039,1.80743,1.77149,1.79039,381493.34170394,0
+WY.US,D,19820708,000000,1.733,1.78104,1.6881,1.77149,477707.57928871,0
+WY.US,D,19820709,000000,1.76224,1.78104,1.74275,1.77149,347612.50001353,0
+WY.US,D,19820712,000000,1.76224,1.78104,1.733,1.78104,422907.77302473,0
+WY.US,D,19820713,000000,1.79039,1.80743,1.78104,1.80015,982597.21930234,0
+WY.US,D,19820714,000000,1.74275,1.78104,1.733,1.78104,422907.77302473,0
+WY.US,D,19820715,000000,1.78104,1.80743,1.75239,1.75239,509074.85474359,0
+WY.US,D,19820716,000000,1.74275,1.75239,1.72364,1.75239,365182.07410436,0
+WY.US,D,19820719,000000,1.74275,1.75239,1.72364,1.72364,217516.40515602,0
+WY.US,D,19820720,000000,1.75239,1.78104,1.7141,1.77149,391525.2638351,0
+WY.US,D,19820721,000000,1.82624,1.855,1.79039,1.855,3610798.3244972,0
+WY.US,D,19820722,000000,1.8933,1.94844,1.83589,1.91978,1379568.0355232,0
+WY.US,D,19820723,000000,1.91014,1.92923,1.88403,1.90058,604449.20575189,0
+WY.US,D,19820726,000000,1.99147,2.11593,1.85992,1.89823,462229.08918939,0
+WY.US,D,19820727,000000,1.88857,1.89823,1.86927,1.86927,361412.2325422,0
+WY.US,D,19820728,000000,1.86927,1.88857,1.84091,1.85046,738723.40626313,0
+WY.US,D,19820729,000000,1.85046,1.87902,1.81196,1.83127,511163.90757046,0
+WY.US,D,19820730,000000,1.83127,1.84091,1.82162,1.84091,194514.48124948,0
+WY.US,D,19820802,000000,1.86927,1.88857,1.85046,1.88857,1468246.6523131,0
+WY.US,D,19820803,000000,1.87902,1.90787,1.84091,1.86927,585207.98316664,0
+WY.US,D,19820804,000000,1.85046,1.86927,1.83127,1.85046,225045.93245714,0
+WY.US,D,19820805,000000,1.84091,1.85992,1.82162,1.84091,310797.64100819,0
+WY.US,D,19820806,000000,1.85046,1.85992,1.83127,1.85992,817783.4429249,0
+WY.US,D,19820809,000000,1.82162,1.84091,1.80242,1.82162,367273.15809586,0
+WY.US,D,19820810,000000,1.81196,1.82162,1.80242,1.80242,231738.61992874,0
+WY.US,D,19820811,000000,1.82162,1.83127,1.81196,1.82162,239272.20955912,0
+WY.US,D,19820812,000000,1.82162,1.85992,1.78588,1.83127,492346.18281156,0
+WY.US,D,19820813,000000,1.85046,1.85992,1.83127,1.85992,192841.81717275,0
+WY.US,D,19820816,000000,1.87902,1.89823,1.85992,1.85992,471429.24940262,0
+WY.US,D,19820817,000000,1.91713,1.96498,1.85992,1.95533,1197184.685055,0
+WY.US,D,19820818,000000,2.09663,2.13484,2.05823,2.06779,4209814.1648511,0
+WY.US,D,19820819,000000,2.11593,2.16349,2.06779,2.144,1061649.1313056,0
+WY.US,D,19820820,000000,2.21842,2.23773,2.18958,2.20898,1720896.1121568,0
+WY.US,D,19820823,000000,2.19933,2.21842,2.17068,2.21842,1212667.2374836,0
+WY.US,D,19820824,000000,2.17068,2.20898,2.13484,2.15404,1710862.1588611,0
+WY.US,D,19820825,000000,2.144,2.17068,2.10608,2.10608,713208.93170338,0
+WY.US,D,19820826,000000,2.18958,2.21842,2.15404,2.16349,1210150.6245011,0
+WY.US,D,19820827,000000,2.144,2.17068,2.10608,2.12528,1734706.0005087,0
+WY.US,D,19820830,000000,2.12528,2.16349,2.08717,2.16349,522459.21410446,0
+WY.US,D,19820831,000000,2.19933,2.24728,2.15404,2.24728,1481634.0584208,0
+WY.US,D,19820901,000000,2.25683,2.27574,2.22808,2.25683,1150753.2770863,0
+WY.US,D,19820902,000000,2.26599,2.29513,2.22808,2.28529,1232324.848819,0
+WY.US,D,19820903,000000,2.42649,2.47415,2.36908,2.38819,1758550.8577386,0
+WY.US,D,19820907,000000,2.37844,2.38819,2.35933,2.35933,1134443.025069,0
+WY.US,D,19820908,000000,2.31443,2.33344,2.28529,2.29513,1466573.9882363,0
+WY.US,D,19820909,000000,2.26599,2.29513,2.23773,2.25683,623273.02400469,0
+WY.US,D,19820910,000000,2.21842,2.25683,2.17068,2.21842,927798.42862068,0
+WY.US,D,19820913,000000,2.23773,2.26599,2.20898,2.26599,529152.91715837,0
+WY.US,D,19820914,000000,2.25683,2.27574,2.22808,2.25683,891409.09860632,0
+WY.US,D,19820915,000000,2.26599,2.28529,2.23773,2.28529,465574.41734288,0
+WY.US,D,19820916,000000,2.27574,2.30459,2.24728,2.27574,1640588.9404093,0
+WY.US,D,19820917,000000,2.24728,2.26599,2.22808,2.24728,321674.52762742,0
+WY.US,D,19820920,000000,2.22808,2.24728,2.20898,2.23773,462229.08918939,0
+WY.US,D,19820921,000000,2.23773,2.25683,2.21842,2.25683,780140.88433088,0
+WY.US,D,19820922,000000,2.29513,2.3427,2.24728,2.25683,1271225.7139043,0
+WY.US,D,19820923,000000,2.24728,2.26599,2.21842,2.24728,465989.79051069,0
+WY.US,D,19820924,000000,2.22808,2.23773,2.21842,2.21842,529575.3994024,0
+WY.US,D,19820927,000000,2.21842,2.23773,2.19933,2.21842,254326.18624978,0
+WY.US,D,19820928,000000,2.22808,2.25683,2.19933,2.21842,599844.55552485,0
+WY.US,D,19820929,000000,2.19933,2.22808,2.17068,2.19933,281104.04521237,0
+WY.US,D,19820930,000000,2.17068,2.19933,2.144,2.18033,585207.98316664,0
+WY.US,D,19821001,000000,2.16349,2.18033,2.144,2.17068,282772.64695984,0
+WY.US,D,19821004,000000,2.16349,2.18033,2.13484,2.13484,224629.54370702,0
+WY.US,D,19821005,000000,2.16349,2.18958,2.13484,2.144,883876.52455825,0
+WY.US,D,19821006,000000,2.18033,2.22808,2.13484,2.21842,726172.83998485,0
+WY.US,D,19821007,000000,2.3427,2.38819,2.29513,2.3427,1560271.6128386,0
+WY.US,D,19821008,000000,2.41714,2.47415,2.35933,2.45514,1828825.0917727,0
+WY.US,D,19821011,000000,2.57684,2.644,2.5031,2.5482,1167903.41568,0
+WY.US,D,19821012,000000,2.5482,2.60589,2.51236,2.5221,1111017.6033362,0
+WY.US,D,19821013,000000,2.5221,2.59634,2.51236,2.5866,734120.78720073,0
+WY.US,D,19821014,000000,2.59634,2.61555,2.56758,2.59634,584369.11217248,0
+WY.US,D,19821015,000000,2.5866,2.60589,2.56758,2.57684,872586.29593584,0
+WY.US,D,19821018,000000,2.5482,2.59634,2.53894,2.5866,431275.15573771,0
+WY.US,D,19821019,000000,2.62509,2.644,2.60589,2.63455,2154680.7718008,0
+WY.US,D,19821020,000000,2.63455,2.644,2.62509,2.644,1394208.6702108,0
+WY.US,D,19821021,000000,2.63455,2.7012,2.56758,2.61555,1952221.3900824,0
+WY.US,D,19821022,000000,2.65356,2.6821,2.62509,2.6821,599008.73127764,0
+WY.US,D,19821025,000000,2.59132,2.61988,2.56287,2.56287,485233.04426057,0
+WY.US,D,19821026,000000,2.55331,2.58187,2.52446,2.56287,660919.64492798,0
+WY.US,D,19821027,000000,2.57261,2.59132,2.54367,2.55331,333388.25407618,0
+WY.US,D,19821028,000000,2.55331,2.56287,2.53391,2.53391,397391.26730034,0
+WY.US,D,19821029,000000,2.49591,2.55331,2.43821,2.50507,1872331.6226673,0
+WY.US,D,19821101,000000,2.56287,2.61023,2.5148,2.61023,587715.45590827,0
+WY.US,D,19821102,000000,2.69678,2.72513,2.66813,2.70604,876342.93492786,0
+WY.US,D,19821103,000000,2.79229,2.8687,2.70604,2.85905,970043.6062771,0
+WY.US,D,19821104,000000,2.89736,2.9451,2.84034,2.84034,802729.46623425,0
+WY.US,D,19821105,000000,2.84034,2.89736,2.80175,2.8882,930308.94810926,0
+WY.US,D,19821108,000000,2.82114,2.84949,2.78224,2.83069,529994.83489948,0
+WY.US,D,19821109,000000,2.85905,2.89736,2.81129,2.85905,467664.48575206,0
+WY.US,D,19821110,000000,2.85905,2.91636,2.80175,2.82114,956664.32482783,0
+WY.US,D,19821111,000000,2.79229,2.82114,2.76334,2.80175,326275.11552518,0
+WY.US,D,19821112,000000,2.75418,2.81129,2.69678,2.73508,412029.87082319,0
+WY.US,D,19821115,000000,2.75418,2.77299,2.72513,2.74433,643771.53749886,0
+WY.US,D,19821116,000000,2.71568,2.78224,2.64882,2.73508,1256171.7372136,0
+WY.US,D,19821117,000000,2.80175,2.84034,2.75418,2.83069,796035.76318034,0
+WY.US,D,19821118,000000,2.83069,2.8687,2.79229,2.85905,660085.85184541,0
+WY.US,D,19821119,000000,2.79229,2.83069,2.75418,2.78224,594406.11221523,0
+WY.US,D,19821122,000000,2.77299,2.79229,2.75418,2.76334,784738.4254817,0
+WY.US,D,19821123,000000,2.77299,2.79229,2.74433,2.76334,883460.13580812,0
+WY.US,D,19821124,000000,2.75418,2.77299,2.73508,2.74433,218356.2917325,0
+WY.US,D,19821126,000000,2.75418,2.78224,2.72513,2.76334,194514.48124948,0
+WY.US,D,19821129,000000,2.76334,2.78224,2.74433,2.77299,295322.19765581,0
+WY.US,D,19821130,000000,2.81129,2.85905,2.76334,2.85905,370201.08191689,0
+WY.US,D,19821201,000000,2.85905,2.8882,2.83069,2.84949,1264109.5286063,0
+WY.US,D,19821202,000000,2.84034,2.85905,2.81129,2.85905,980502.07298158,0
+WY.US,D,19821203,000000,2.87796,2.8882,2.85905,2.85905,404494.25002816,0
+WY.US,D,19821206,000000,2.87796,2.91636,2.84034,2.89736,883876.52455825,0
+WY.US,D,19821207,000000,2.95476,2.99307,2.90691,2.93546,1508408.8706365,0
+WY.US,D,19821208,000000,2.93546,2.96441,2.90691,2.90691,519111.85478635,0
+WY.US,D,19821209,000000,2.84034,2.8882,2.79229,2.79229,379402.25771244,0
+WY.US,D,19821210,000000,2.76334,2.80175,2.72513,2.72513,259767.67630635,0
+WY.US,D,19821213,000000,2.75418,2.77299,2.73508,2.74433,156025.94258508,0
+WY.US,D,19821214,000000,2.77299,2.85905,2.68723,2.68723,531661.40548232,0
+WY.US,D,19821215,000000,2.61988,2.65838,2.58187,2.62952,419556.35137735,0
+WY.US,D,19821216,000000,2.62952,2.65838,2.60108,2.65838,681417.14283983,0
+WY.US,D,19821217,000000,2.67729,2.69678,2.65838,2.68723,742909.63657541,0
+WY.US,D,19821220,000000,2.70604,2.72513,2.67729,2.68723,358902.72863594,0
+WY.US,D,19821221,000000,2.64882,2.70604,2.58187,2.70604,558853.6220304,0
+WY.US,D,19821222,000000,2.72513,2.74433,2.69678,2.71568,381910.74603638,0
+WY.US,D,19821223,000000,2.73508,2.75418,2.71568,2.73508,203294.19038331,0
+WY.US,D,19821227,000000,2.80175,2.85905,2.74433,2.84034,512840.63397647,0
+WY.US,D,19821228,000000,2.84034,2.8882,2.79229,2.83069,358489.38663276,0
+WY.US,D,19821229,000000,2.83069,2.84949,2.81129,2.83069,243450.31521286,0
+WY.US,D,19821230,000000,2.79229,2.84034,2.74433,2.76334,517025.84870643,0
+WY.US,D,19821231,000000,2.76334,2.78224,2.74433,2.74433,160205.06382114,0
+WY.US,D,19830103,000000,2.70604,2.74433,2.66813,2.68723,409516.30458765,0
+WY.US,D,19830104,000000,2.67729,2.70604,2.64882,2.69678,1026936.5276972,0
+WY.US,D,19830105,000000,2.69678,2.71568,2.66813,2.69678,721154.84775463,0
+WY.US,D,19830106,000000,2.80175,2.8882,2.71568,2.82114,1076295.859487,0
+WY.US,D,19830107,000000,2.8882,2.93546,2.84034,2.90691,1209318.8625832,0
+WY.US,D,19830110,000000,3.00271,3.08867,2.91636,3.05046,1234410.854899,0
+WY.US,D,19830111,000000,3.08867,3.10787,3.05982,3.07882,1213919.4504809,0
+WY.US,D,19830112,000000,3.06938,3.09833,3.03107,3.04081,1197184.685055,0
+WY.US,D,19830113,000000,3.01217,3.05046,2.97386,2.99307,728267.98630561,0
+WY.US,D,19830114,000000,3.04081,3.07882,2.99307,3.05046,612816.58846485,0
+WY.US,D,19830117,000000,3.04081,3.09833,2.97386,2.98351,1582443.8059918,0
+WY.US,D,19830118,000000,2.95476,3.00271,2.89736,2.9451,601524.32867781,0
+WY.US,D,19830119,000000,2.91636,2.96441,2.8687,2.8882,504891.67117827,0
+WY.US,D,19830120,000000,2.87796,2.90691,2.84949,2.8882,390277.11316703,0
+WY.US,D,19830121,000000,2.85905,2.8882,2.82114,2.84949,705260.9844875,0
+WY.US,D,19830124,000000,2.74917,2.80647,2.6821,2.7589,773859.50769784,0
+WY.US,D,19830125,000000,2.76856,2.79721,2.73971,2.79721,1334387.8249696,0
+WY.US,D,19830126,000000,2.81582,2.82567,2.79721,2.79721,350124.03508443,0
+WY.US,D,19830127,000000,2.78747,2.80647,2.76856,2.77801,189493.44227231,0
+WY.US,D,19830128,000000,2.80647,2.82567,2.78747,2.78747,366849.6602695,0
+WY.US,D,19830131,000000,2.80647,2.81582,2.78747,2.80647,190750.73318124,0
+WY.US,D,19830201,000000,2.80647,2.81582,2.78747,2.79721,387350.20492832,0
+WY.US,D,19830202,000000,2.76856,2.79721,2.73971,2.76856,361412.2325422,0
+WY.US,D,19830203,000000,2.74917,2.77801,2.72051,2.73016,922782.4675551,0
+WY.US,D,19830204,000000,2.78747,2.82567,2.73971,2.81582,320000.84796836,0
+WY.US,D,19830207,000000,2.90208,2.96204,2.84478,2.86416,899344.8588344,0
+WY.US,D,19830208,000000,2.87362,2.89252,2.85433,2.86416,392368.19715853,0
+WY.US,D,19830209,000000,2.87362,2.89252,2.84478,2.85433,258091.96548265,0
+WY.US,D,19830210,000000,2.87362,2.89252,2.85433,2.88317,174851.79200251,0
+WY.US,D,19830211,000000,2.90208,2.92137,2.88317,2.91203,356393.22472967,0
+WY.US,D,19830214,000000,2.93083,2.96204,2.90208,2.94323,277751.60798267,0
+WY.US,D,19830215,000000,2.92137,2.9717,2.87362,2.87362,457620.37663309,0
+WY.US,D,19830216,000000,2.90208,2.93083,2.87362,2.87362,466825.6147579,0
+WY.US,D,19830217,000000,2.88317,2.90208,2.85433,2.89252,142224.17889176,0
+WY.US,D,19830218,000000,2.87362,2.91203,2.83492,2.88317,184466.30980124,0
+WY.US,D,19830222,000000,2.90208,2.91203,2.88317,2.88317,279848.78546807,0
+WY.US,D,19830223,000000,2.87362,2.89252,2.85433,2.85433,317911.79514149,0
+WY.US,D,19830224,000000,2.92137,2.98104,2.85433,2.98104,592314.01264141,0
+WY.US,D,19830225,000000,2.9717,3.00005,2.94323,2.96204,789342.06012643,0
+WY.US,D,19830228,000000,2.96204,2.9905,2.92137,2.9905,521209.03227175,0
+WY.US,D,19830301,000000,3.00005,3.01965,2.98104,3.01965,597757.53386262,0
+WY.US,D,19830302,000000,3.048,3.07676,3.01965,3.06701,660919.64492798,0
+WY.US,D,19830303,000000,3.02911,3.07676,2.9717,2.9905,550484.2081528,0
+WY.US,D,19830304,000000,2.93083,2.9905,2.87362,2.91203,500712.54994221,0
+WY.US,D,19830307,000000,2.88317,2.91203,2.84478,2.88317,432942.74190285,0
+WY.US,D,19830308,000000,2.92137,2.96204,2.88317,2.91203,421230.0310364,0
+WY.US,D,19830309,000000,2.92137,2.94323,2.89252,2.93083,1100978.5721288,0
+WY.US,D,19830310,000000,2.95259,2.9905,2.90208,2.91203,345098.93377799,0
+WY.US,D,19830311,000000,2.92137,2.94323,2.90208,2.93083,737466.1153542,0
+WY.US,D,19830314,000000,2.98104,3.02911,2.93083,3.01965,202876.78605086,0
+WY.US,D,19830315,000000,2.9905,3.00991,2.9717,3.00005,474355.14205902,0
+WY.US,D,19830316,000000,3.02911,3.05765,3.00005,3.02911,339662.521633,0
+WY.US,D,19830317,000000,3.03846,3.05765,3.01965,3.02911,494427.11097989,0
+WY.US,D,19830318,000000,2.9905,3.02911,2.94323,2.98104,334226.10948802,0
+WY.US,D,19830321,000000,2.98104,3.01965,2.94323,2.9905,1181710.257285,0
+WY.US,D,19830322,000000,3.00005,3.048,3.00005,3.01965,814851.45677461,0
+WY.US,D,19830323,000000,3.01965,3.06701,2.96204,3.00005,330040.89475807,0
+WY.US,D,19830324,000000,3.01965,3.01965,2.91203,2.93083,439638.4761214,0
+WY.US,D,19830325,000000,2.93083,2.9905,2.90208,2.9717,537100.86437425,0
+WY.US,D,19830328,000000,2.9717,2.9717,2.92137,2.92137,130097.11043982,0
+WY.US,D,19830329,000000,2.94323,2.96204,2.92137,2.96204,217936.85623542,0
+WY.US,D,19830330,000000,2.96204,2.98104,2.96204,2.96204,409516.30458765,0
+WY.US,D,19830331,000000,2.98104,3.00005,2.92137,2.92137,146823.75120722,0
+WY.US,D,19830404,000000,2.91203,2.92137,2.89252,2.91203,232579.52208753,0
+WY.US,D,19830405,000000,2.94323,2.95259,2.92137,2.93083,234672.63724367,0
+WY.US,D,19830406,000000,2.93083,2.96204,2.93083,2.93083,231738.61992874,0
+WY.US,D,19830407,000000,2.93083,2.95259,2.92137,2.94323,408267.13833725,0
+WY.US,D,19830408,000000,2.94323,2.95259,2.92137,2.93083,200363.21981532,0
+WY.US,D,19830411,000000,2.93083,2.95259,2.92137,2.94323,462229.08918939,0
+WY.US,D,19830412,000000,2.94323,2.96204,2.93083,2.96204,437546.37654758,0
+WY.US,D,19830413,000000,2.9717,3.00005,2.94323,2.96204,801050.7086636,0
+WY.US,D,19830414,000000,2.95259,2.9717,2.94323,2.9717,2435365.3815161,0
+WY.US,D,19830415,000000,2.98104,3.00005,2.96204,3.00005,2399390.4090872,0
+WY.US,D,19830418,000000,3.00005,3.02911,2.9905,3.01965,1281680.1182795,0
+WY.US,D,19830419,000000,3.01965,3.03846,2.9717,3.00005,810670.30437391,0
+WY.US,D,19830420,000000,3.01965,3.06701,2.9905,3.05765,1794522.7834206,0
+WY.US,D,19830421,000000,3.05765,3.12432,3.048,3.08611,2136273.3422981,0
+WY.US,D,19830422,000000,3.08611,3.13407,3.08611,3.08611,844554.19281127,0
+WY.US,D,19830425,000000,3.08149,3.11959,3.03342,3.05303,833260.9174419,0
+WY.US,D,19830426,000000,3.06229,3.10068,3.02408,3.09104,654228.98862102,0
+WY.US,D,19830427,000000,3.10068,3.12953,3.07203,3.08149,1429343.7560632,0
+WY.US,D,19830428,000000,3.11013,3.15061,3.06229,3.12953,431690.52890551,0
+WY.US,D,19830429,000000,3.17927,3.20841,3.14106,3.1893,961262.88156096,0
+WY.US,D,19830502,000000,3.09104,3.11013,3.06229,3.08149,727848.55080854,0
+WY.US,D,19830503,000000,3.07203,3.11959,3.00497,3.01433,654228.98862102,0
+WY.US,D,19830504,000000,3.01433,3.04308,2.98607,3.00497,784321.02114926,0
+WY.US,D,19830505,000000,3.05303,3.09104,3.00497,3.09104,844976.6750553,0
+WY.US,D,19830506,000000,3.10068,3.22731,3.08149,3.1893,1170830.3239188,0
+WY.US,D,19830509,000000,3.15061,3.19865,3.11959,3.14106,491509.34298203,0
+WY.US,D,19830510,000000,3.16036,3.21785,3.12953,3.17927,730358.0547148,0
+WY.US,D,19830511,000000,3.1893,3.1893,3.11959,3.14106,513672.39589441,0
+WY.US,D,19830512,000000,3.14106,3.16036,3.09104,3.11013,406174.02318111,0
+WY.US,D,19830513,000000,3.14106,3.16036,3.11013,3.16036,358068.93555336,0
+WY.US,D,19830516,000000,3.11013,3.14106,3.09104,3.11013,547975.71982885,0
+WY.US,D,19830517,000000,3.07203,3.12953,3.01433,3.07203,378983.83779766,0
+WY.US,D,19830518,000000,3.11013,3.11013,3.07203,3.08149,363092.00569517,0
+WY.US,D,19830519,000000,3.10068,3.10068,3.00497,3.01433,321674.52762742,0
+WY.US,D,19830520,000000,2.99524,3.04308,2.96677,3.02408,467245.05025497,0
+WY.US,D,19830523,000000,2.96677,3.00497,2.95476,2.97623,1914578.8314883,0
+WY.US,D,19830524,000000,2.99524,3.03342,2.98607,3.02408,1502129.5251681,0
+WY.US,D,19830525,000000,3.03342,3.11013,3.01433,3.10068,1453186.5821285,0
+WY.US,D,19830526,000000,3.11013,3.15061,3.10068,3.11959,598173.92261274,0
+WY.US,D,19830527,000000,3.10068,3.11013,3.08149,3.08149,271897.79150523,0
+WY.US,D,19830531,000000,3.06229,3.08149,2.97623,2.97623,404917.74785451,0
+WY.US,D,19830601,000000,2.98607,3.02408,2.96677,2.98607,584788.54766956,0
+WY.US,D,19830602,000000,3.02408,3.06229,3.01433,3.06229,411188.96866438,0
+WY.US,D,19830603,000000,3.09104,3.09104,3.05303,3.09104,594406.11221523,0
+WY.US,D,19830606,000000,3.08149,3.11959,3.06229,3.11013,646277.99465818,0
+WY.US,D,19830607,000000,3.11959,3.11959,3.07203,3.07203,1091770.287257,0
+WY.US,D,19830608,000000,3.06229,3.06229,2.9451,2.9451,1100133.6076407,0
+WY.US,D,19830609,000000,2.9451,2.95476,2.84949,2.9263,1374125.5298844,0
+WY.US,D,19830610,000000,2.9451,2.95476,2.89736,2.91636,671790.43805331,0
+WY.US,D,19830613,000000,2.9263,2.93546,2.90691,2.90691,1205552.0677679,0
+WY.US,D,19830614,000000,2.9451,2.96677,2.93546,2.9451,832422.04644775,0
+WY.US,D,19830615,000000,2.95476,2.98607,2.9451,2.98607,319161.9769742,0
+WY.US,D,19830616,000000,3.00497,3.16036,3.00497,3.14106,2696384.2552374,0
+WY.US,D,19830617,000000,3.14106,3.23706,3.14106,3.17,475197.05980014,0
+WY.US,D,19830620,000000,3.17927,3.1893,3.11959,3.12953,674308.06661811,0
+WY.US,D,19830621,000000,3.11013,3.12953,3.05303,3.08149,621600.35992796,0
+WY.US,D,19830622,000000,3.11013,3.12953,3.08149,3.11013,793519.15019785,0
+WY.US,D,19830623,000000,3.10068,3.15061,3.09104,3.15061,629964.69589397,0
+WY.US,D,19830624,000000,3.15061,3.15061,3.10068,3.11013,624105.80150495,0
+WY.US,D,19830627,000000,3.11013,3.11013,2.99524,3.09104,233829.70392023,0
+WY.US,D,19830628,000000,3.00497,3.01433,2.9451,2.96677,640006.7738483,0
+WY.US,D,19830629,000000,2.96677,2.96677,2.87796,2.8882,1468667.1033924,0
+WY.US,D,19830630,000000,2.91636,2.9451,2.91636,2.93546,1531413.84129,0
+WY.US,D,19830701,000000,2.97623,2.98607,2.96677,2.96677,639586.32276891,0
+WY.US,D,19830705,000000,2.8882,2.8882,2.77073,2.81129,1461135.5449267,0
+WY.US,D,19830706,000000,2.83069,2.8687,2.81129,2.8687,829914.57370612,0
+WY.US,D,19830707,000000,2.85905,2.8687,2.81129,2.83069,676819.60168901,0
+WY.US,D,19830708,000000,2.84949,2.8687,2.83069,2.84949,557180.95795366,0
+WY.US,D,19830711,000000,2.85905,2.90691,2.84034,2.8882,545888.69816662,0
+WY.US,D,19830712,000000,2.8882,2.8882,2.80175,2.80175,607377.12957293,0
+WY.US,D,19830713,000000,2.82114,2.84034,2.79229,2.81129,523719.55176034,0
+WY.US,D,19830714,000000,2.84949,2.87796,2.82114,2.84949,664687.45532549,0
+WY.US,D,19830715,000000,2.84949,2.89736,2.81129,2.8687,465574.41734288,0
+WY.US,D,19830718,000000,2.84034,2.84949,2.79229,2.79229,1058726.2853961,0
+WY.US,D,19830719,000000,2.79229,2.81129,2.77073,2.79229,477707.57928871,0
+WY.US,D,19830720,000000,2.82114,2.85905,2.81129,2.84034,1174172.6053254,0
+WY.US,D,19830721,000000,2.84034,2.84949,2.76127,2.79229,1010207.8557652,0
+WY.US,D,19830722,000000,2.80175,2.84034,2.76127,2.83069,554252.01855031,0
+WY.US,D,19830725,000000,2.80647,2.81582,2.78747,2.79721,679747.52551005,0
+WY.US,D,19830726,000000,2.79721,2.85433,2.79721,2.84478,859191.7807518,0
+WY.US,D,19830727,000000,2.86663,2.9333,2.79721,2.79721,1077127.6214049,0
+WY.US,D,19830728,000000,2.80647,2.83492,2.79721,2.80647,556346.14928876,0
+WY.US,D,19830729,000000,2.7589,2.76856,2.66074,2.7279,1679492.8522415,0
+WY.US,D,19830801,000000,2.71785,2.73714,2.60108,2.61988,449252.99392011,0
+WY.US,D,19830802,000000,2.62952,2.65119,2.60108,2.61023,885554.26654657,0
+WY.US,D,19830803,000000,2.62952,2.66074,2.61988,2.65119,494427.11097989,0
+WY.US,D,19830804,000000,2.65119,2.66074,2.55331,2.63908,1000585.2133079,0
+WY.US,D,19830805,000000,2.61988,2.65119,2.56287,2.58187,433362.17739994,0
+WY.US,D,19830808,000000,2.56287,2.58187,2.49354,2.53174,653811.58428857,0
+WY.US,D,19830809,000000,2.51236,2.60108,2.51236,2.60108,657569.23886291,0
+WY.US,D,19830810,000000,2.58187,2.59132,2.54367,2.55331,583539.38141917,0
+WY.US,D,19830811,000000,2.58187,2.60108,2.56287,2.60108,749184.91971456,0
+WY.US,D,19830812,000000,2.60108,2.67994,2.58187,2.60108,975063.62967195,0
+WY.US,D,19830815,000000,2.65119,2.67994,2.61023,2.61023,762146.79683139,0
+WY.US,D,19830816,000000,2.60108,2.63908,2.59132,2.61988,767171.89813783,0
+WY.US,D,19830817,000000,2.65119,2.66074,2.62952,2.66074,1853087.3533351,0
+WY.US,D,19830818,000000,2.65119,2.67019,2.61988,2.62952,1042828.3597997,0
+WY.US,D,19830819,000000,2.61988,2.62952,2.60108,2.62952,332553.44541128,0
+WY.US,D,19830822,000000,2.63908,2.67019,2.63908,2.65119,314979.80899119,0
+WY.US,D,19830823,000000,2.63908,2.70839,2.63908,2.66074,778884.60900428,0
+WY.US,D,19830824,000000,2.66074,2.6893,2.63908,2.65119,471007.78274091,0
+WY.US,D,19830825,000000,2.63908,2.66074,2.61988,2.61988,375630.38498565,0
+WY.US,D,19830826,000000,2.63908,2.7279,2.62952,2.70839,598592.34252751,0
+WY.US,D,19830829,000000,2.6893,2.70839,2.67019,2.69894,763824.53881972,0
+WY.US,D,19830830,000000,2.69894,2.70839,2.6893,2.6893,387768.62484308,0
+WY.US,D,19830831,000000,2.70839,2.70839,2.67019,2.69894,864629.2084791,0
+WY.US,D,19830901,000000,2.69894,2.70839,2.63908,2.6893,632476.23096487,0
+WY.US,D,19830902,000000,2.67994,2.6893,2.67019,2.6893,683088.79133426,0
+WY.US,D,19830906,000000,2.73714,2.78747,2.71785,2.77801,872997.60677438,0
+WY.US,D,19830907,000000,2.78747,2.79721,2.7589,2.76856,1123144.6717881,0
+WY.US,D,19830908,000000,2.77801,2.77801,2.7467,2.76856,962935.5456377,0
+WY.US,D,19830909,000000,2.7467,2.7467,2.58187,2.70839,852502.14002716,0
+WY.US,D,19830912,000000,2.79721,2.80647,2.67019,2.69894,1583278.6146567,0
+WY.US,D,19830913,000000,2.67994,2.69894,2.67019,2.67994,416631.47430327,0
+WY.US,D,19830914,000000,2.6893,2.71785,2.67994,2.70839,293231.11366431,0
+WY.US,D,19830915,000000,2.7279,2.7279,2.69894,2.69894,243450.31521286,0
+WY.US,D,19830916,000000,2.71785,2.7467,2.67019,2.73714,457206.01904759,0
+WY.US,D,19830919,000000,2.73714,2.83492,2.7279,2.81582,482723.5403543,0
+WY.US,D,19830920,000000,2.81582,2.87569,2.81582,2.83492,2508152.1662034,0
+WY.US,D,19830921,000000,2.83492,2.85433,2.76856,2.77801,989291.93793858,0
+WY.US,D,19830922,000000,2.76856,2.77801,2.73714,2.7589,692290.98271211,0
+WY.US,D,19830923,000000,2.7589,2.76856,2.73714,2.76856,781811.51724299,0
+WY.US,D,19830926,000000,2.76856,2.78747,2.6893,2.7279,785152.7830672,0
+WY.US,D,19830927,000000,2.7279,2.73714,2.62952,2.67019,589392.18231429,0
+WY.US,D,19830928,000000,2.66074,2.6893,2.63908,2.66074,472681.46239996,0
+WY.US,D,19830929,000000,2.63908,2.63908,2.61023,2.61023,272316.21142001,0
+WY.US,D,19830930,000000,2.61023,2.61023,2.59132,2.61023,289881.72318156,0
+WY.US,D,19831003,000000,2.58187,2.61988,2.57261,2.60108,452608.47789677,0
+WY.US,D,19831004,000000,2.60108,2.61988,2.60108,2.61023,506987.83308136,0
+WY.US,D,19831005,000000,2.61988,2.70839,2.61023,2.70839,1358654.1488613,0
+WY.US,D,19831006,000000,2.6893,2.77801,2.6893,2.77801,968789.36211513,0
+WY.US,D,19831007,000000,2.76856,2.78747,2.69894,2.78747,913572.1515187,0
+WY.US,D,19831010,000000,2.76856,2.79721,2.7589,2.79721,752526.18553876,0
+WY.US,D,19831011,000000,2.78747,2.78747,2.71785,2.7279,438799.60512723,0
+WY.US,D,19831012,000000,2.71785,2.78747,2.6893,2.71785,529575.3994024,0
+WY.US,D,19831013,000000,2.69894,2.70839,2.67994,2.69894,438799.60512723,0
+WY.US,D,19831014,000000,2.71785,2.73714,2.67994,2.73714,455534.37055317,0
+WY.US,D,19831017,000000,2.7589,2.76856,2.69894,2.7589,193254.1435936,0
+WY.US,D,19831018,000000,2.7467,2.7589,2.67019,2.71785,435039.91938827,0
+WY.US,D,19831019,000000,2.7279,2.7589,2.66074,2.67019,984268.86779676,0
+WY.US,D,19831020,000000,2.65119,2.65119,2.60108,2.62952,268134.043437,0
+WY.US,D,19831021,000000,2.58187,2.58187,2.5221,2.53174,1115192.6622429,0
+WY.US,D,19831024,000000,2.53894,2.53894,2.46027,2.51038,1756455.7114179,0
+WY.US,D,19831025,000000,2.49807,2.51984,2.47926,2.49807,640846.66042479,0
+WY.US,D,19831026,000000,2.51984,2.53894,2.48833,2.51038,1287955.4014186,0
+WY.US,D,19831027,000000,2.51038,2.51984,2.47926,2.51038,716969.63302466,0
+WY.US,D,19831028,000000,2.49807,2.53894,2.49807,2.51038,399060.88463013,0
+WY.US,D,19831031,000000,2.51038,2.51984,2.46962,2.48833,441728.54453058,0
+WY.US,D,19831101,000000,2.48833,2.55775,2.47926,2.5482,776370.02718643,0
+WY.US,D,19831102,000000,2.5482,2.55775,2.52929,2.5482,981757.33272586,0
+WY.US,D,19831103,000000,2.56758,2.59861,2.52929,2.57684,1276241.6749698,0
+WY.US,D,19831104,000000,2.57684,2.62745,2.57684,2.59861,430017.86482878,0
+WY.US,D,19831107,000000,2.58915,2.59861,2.57684,2.57684,393203.00582343,0
+WY.US,D,19831108,000000,2.58915,2.59861,2.58915,2.58915,498202.03045363,0
+WY.US,D,19831109,000000,2.58915,2.66813,2.58915,2.65838,885965.57738512,0
+WY.US,D,19831110,000000,2.68723,2.71568,2.68723,2.70604,820294.97799581,0
+WY.US,D,19831111,000000,2.72513,2.86416,2.71568,2.85433,1061234.77372,0
+WY.US,D,19831114,000000,2.84478,2.85433,2.77535,2.79436,684758.40866405,0
+WY.US,D,19831115,000000,2.76591,2.77535,2.72513,2.73714,1119382.9548845,0
+WY.US,D,19831116,000000,2.73714,2.75635,2.73714,2.7467,331294.12333773,0
+WY.US,D,19831117,000000,2.7467,2.76591,2.73714,2.76591,380234.01963037,0
+WY.US,D,19831118,000000,2.76591,2.77535,2.7467,2.75635,360157.98838023,0
+WY.US,D,19831121,000000,2.75635,2.8044,2.75635,2.8044,701914.6407517,0
+WY.US,D,19831122,000000,2.88543,2.92374,2.85433,2.92374,838697.32958689,0
+WY.US,D,19831123,000000,2.9138,2.9138,2.84478,2.85433,890150.79211508,0
+WY.US,D,19831125,000000,2.84478,2.86416,2.83492,2.86416,291972.80717306,0
+WY.US,D,19831128,000000,2.86416,2.88543,2.84478,2.85433,1020240.7934786,0
+WY.US,D,19831129,000000,2.84478,2.87362,2.84478,2.85433,455949.74372098,0
+WY.US,D,19831130,000000,2.85433,2.90474,2.82567,2.86416,650466.2561351,0
+WY.US,D,19831201,000000,2.84478,2.87362,2.83492,2.85433,422907.77302473,0
+WY.US,D,19831202,000000,2.85433,2.86416,2.7852,2.8044,362669.52345113,0
+WY.US,D,19831205,000000,2.8044,2.85433,2.8044,2.83492,253077.01999939,0
+WY.US,D,19831206,000000,2.81582,2.82567,2.7852,2.8044,514098.94046771,0
+WY.US,D,19831207,000000,2.7852,2.82567,2.7852,2.81582,384841.71660436,0
+WY.US,D,19831208,000000,2.82567,2.82567,2.77535,2.79436,1263695.1710208,0
+WY.US,D,19831209,000000,2.7852,2.8044,2.7467,2.76591,525389.16909012,0
+WY.US,D,19831212,000000,2.7852,2.7852,2.7467,2.75635,286954.81494285,0
+WY.US,D,19831213,000000,2.7467,2.75635,2.71568,2.73714,781389.03499896,0
+WY.US,D,19831214,000000,2.72513,2.72513,2.66813,2.66813,686435.13507005,0
+WY.US,D,19831215,000000,2.67729,2.69678,2.64636,2.64636,1583278.6146567,0
+WY.US,D,19831216,000000,2.65838,2.65838,2.61752,2.62745,485647.40184606,0
+WY.US,D,19831219,000000,2.63672,2.66813,2.61752,2.62745,832422.04644775,0
+WY.US,D,19831220,000000,2.61752,2.65838,2.61752,2.64636,1059980.5295581,0
+WY.US,D,19831221,000000,2.63672,2.70604,2.63672,2.70604,460551.34720106,0
+WY.US,D,19831222,000000,2.70604,2.72513,2.66813,2.68723,565966.7605814,0
+WY.US,D,19831223,000000,2.67729,2.69678,2.65838,2.69678,217516.40515602,0
+WY.US,D,19831227,000000,2.68723,2.69678,2.67729,2.68723,249731.69184591,0
+WY.US,D,19831228,000000,2.66813,2.68723,2.63672,2.67729,371031.82825251,0
+WY.US,D,19831229,000000,2.69678,2.70604,2.63672,2.65838,1227721.2141743,0
+WY.US,D,19831230,000000,2.65838,2.68723,2.65838,2.66813,360992.79704513,0
+WY.US,D,19840103,000000,2.66813,2.66813,2.64636,2.66813,613233.9927973,0
+WY.US,D,19840104,000000,2.65838,2.71568,2.64636,2.69678,574330.08096509,0
+WY.US,D,19840105,000000,2.71568,2.77535,2.71568,2.76591,747086.72664684,0
+WY.US,D,19840106,000000,2.76591,2.77535,2.72513,2.7467,789757.43329425,0
+WY.US,D,19840109,000000,2.75635,2.7852,2.7467,2.76591,672632.35579442,0
+WY.US,D,19840110,000000,2.7852,2.8044,2.7467,2.76591,549652.44623486,0
+WY.US,D,19840111,000000,2.7467,2.76591,2.71568,2.75635,501130.96985697,0
+WY.US,D,19840112,000000,2.75635,2.77535,2.7467,2.76591,308287.1215196,0
+WY.US,D,19840113,000000,2.7852,2.79436,2.67729,2.71568,624523.2058374,0
+WY.US,D,19840116,000000,2.73714,2.73714,2.68723,2.71568,599844.55552485,0
+WY.US,D,19840117,000000,2.72513,2.7467,2.68723,2.71568,1347770.1531659,0
+WY.US,D,19840118,000000,2.72513,2.72513,2.68723,2.70604,1148660.1619301,0
+WY.US,D,19840119,000000,2.69678,2.70604,2.60826,2.64636,2047177.3211759,0
+WY.US,D,19840120,000000,2.62745,2.63672,2.58915,2.60826,552578.33889126,0
+WY.US,D,19840123,000000,2.60333,2.61288,2.56287,2.57458,873841.55568013,0
+WY.US,D,19840124,000000,2.57458,2.60333,2.55331,2.59368,435869.65014157,0
+WY.US,D,19840125,000000,2.59368,2.62509,2.59368,2.60333,341339.24803902,0
+WY.US,D,19840126,000000,2.62509,2.63455,2.60333,2.61288,986781.41844999,0
+WY.US,D,19840127,000000,2.62509,2.69442,2.61288,2.63455,712790.51178861,0
+WY.US,D,19840130,000000,2.63455,2.63455,2.56287,2.56287,667613.34798189,0
+WY.US,D,19840131,000000,2.57458,2.59368,2.52446,2.56287,720320.03908973,0
+WY.US,D,19840201,000000,2.58414,2.61288,2.57458,2.57458,642096.8422575,0
+WY.US,D,19840202,000000,2.59368,2.59368,2.55331,2.55331,777209.9137629,0
+WY.US,D,19840203,000000,2.55331,2.58414,2.5031,2.5148,1217261.7318875,0
+WY.US,D,19840206,000000,2.5031,2.5031,2.41458,2.43378,1052454.0490039,0
+WY.US,D,19840207,000000,2.38345,2.39538,2.35471,2.3741,914412.03809518,0
+WY.US,D,19840208,000000,2.3741,2.3741,2.27347,2.27347,881783.40940211,0
+WY.US,D,19840209,000000,2.29513,2.33551,2.27347,2.32389,1220607.060041,0
+WY.US,D,19840210,000000,2.33551,2.42403,2.33551,2.40462,393203.00582343,0
+WY.US,D,19840213,000000,2.40462,2.40462,2.3741,2.39538,494856.70230014,0
+WY.US,D,19840214,000000,2.40462,2.45514,2.39538,2.45514,460551.34720106,0
+WY.US,D,19840215,000000,2.45514,2.46439,2.41458,2.44293,191167.12193137,0
+WY.US,D,19840216,000000,2.4837,2.4837,2.40462,2.42403,564711.5008371,0
+WY.US,D,19840217,000000,2.44293,2.53391,2.44293,2.46439,655483.23278299,0
+WY.US,D,19840221,000000,2.44293,2.46439,2.41458,2.45514,435039.91938827,0
+WY.US,D,19840222,000000,2.43378,2.43378,2.35471,2.38345,652133.84230024,0
+WY.US,D,19840223,000000,2.36436,2.38345,2.27347,2.33551,513672.39589441,0
+WY.US,D,19840224,000000,2.39538,2.41458,2.3741,2.41458,746672.36906134,0
+WY.US,D,19840227,000000,2.41458,2.41458,2.3741,2.41458,864215.86647592,0
+WY.US,D,19840228,000000,2.39538,2.39538,2.33551,2.33551,522459.21410446,0
+WY.US,D,19840229,000000,2.35471,2.35471,2.27347,2.32389,721990.67200184,0
+WY.US,D,19840301,000000,2.32389,2.33551,2.29513,2.33551,462229.08918939,0
+WY.US,D,19840302,000000,2.35471,2.41458,2.34516,2.38345,774698.378692,0
+WY.US,D,19840305,000000,2.3741,2.3741,2.34516,2.36436,352628.46107911,0
+WY.US,D,19840306,000000,2.38345,2.49354,2.38345,2.42403,824059.74164637,0
+WY.US,D,19840307,000000,2.41458,2.44293,2.38345,2.42403,1497524.8749411,0
+WY.US,D,19840308,000000,2.43378,2.49354,2.42403,2.47415,517438.17512729,0
+WY.US,D,19840309,000000,2.47415,2.47415,2.41458,2.43378,553417.20988541,0
+WY.US,D,19840312,000000,2.39538,2.45514,2.38345,2.45514,778466.18908952,0
+WY.US,D,19840313,000000,2.46439,2.55331,2.46439,2.5148,1623856.206148,0
+WY.US,D,19840314,000000,2.52446,2.52446,2.46439,2.47415,734961.68935952,0
+WY.US,D,19840315,000000,2.49354,2.58414,2.49354,2.54367,686853.55498482,0
+WY.US,D,19840316,000000,2.65356,2.66309,2.60333,2.66309,1904534.7223694,0
+WY.US,D,19840319,000000,2.62509,2.644,2.59368,2.60333,486486.27284023,0
+WY.US,D,19840320,000000,2.61288,2.66309,2.61288,2.644,219190.08481508,0
+WY.US,D,19840321,000000,2.66309,2.68457,2.66309,2.66309,826988.68104972,0
+WY.US,D,19840322,000000,2.66309,2.66309,2.56287,2.57458,508656.43482883,0
+WY.US,D,19840323,000000,2.57458,2.57458,2.54367,2.54367,341339.24803902,0
+WY.US,D,19840326,000000,2.54367,2.60333,2.53391,2.56287,406597.52100747,0
+WY.US,D,19840327,000000,2.58414,2.59368,2.52446,2.52446,397806.64046815,0
+WY.US,D,19840328,000000,2.53391,2.61288,2.53391,2.59368,778044.72242779,0
+WY.US,D,19840329,000000,2.62509,2.63455,2.58414,2.62509,506145.91534024,0
+WY.US,D,19840330,000000,2.61288,2.63455,2.53391,2.54367,1078805.3633933,0
+WY.US,D,19840402,000000,2.55331,2.55331,2.41458,2.43378,673049.76012687,0
+WY.US,D,19840403,000000,2.43378,2.46439,2.3741,2.44293,588973.76239952,0
+WY.US,D,19840404,000000,2.46439,2.46439,2.42403,2.44293,625779.481164,0
+WY.US,D,19840405,000000,2.42403,2.43378,2.33551,2.36436,896427.09083654,0
+WY.US,D,19840406,000000,2.3741,2.38345,2.32389,2.36436,649625.3539763,0
+WY.US,D,19840409,000000,2.38345,2.38345,2.31443,2.35471,749184.91971456,0
+WY.US,D,19840410,000000,2.36436,2.36436,2.33551,2.33551,430430.19124963,0
+WY.US,D,19840411,000000,2.34516,2.34516,2.32389,2.33551,292397.32058173,0
+WY.US,D,19840412,000000,2.33551,2.3741,2.31443,2.3741,656320.07261252,0
+WY.US,D,19840413,000000,2.3741,2.3741,2.30459,2.32389,599432.22910399,0
+WY.US,D,19840416,000000,2.31443,2.42403,2.30459,2.39538,560947.75276886,0
+WY.US,D,19840417,000000,2.39538,2.45514,2.3741,2.41458,579352.13552458,0
+WY.US,D,19840418,000000,2.41458,2.41458,2.38345,2.39538,478119.90570958,0
+WY.US,D,19840419,000000,2.40462,2.41458,2.36436,2.3741,450516.37832295,0
+WY.US,D,19840423,000000,2.35471,2.35471,2.29513,2.29513,779298.96658977,0
+WY.US,D,19840424,000000,2.29967,2.33087,2.28096,2.32104,585625.38749909,0
+WY.US,D,19840425,000000,2.32104,2.34998,2.31178,2.32104,1233996.4973134,0
+WY.US,D,19840426,000000,2.33087,2.39075,2.33087,2.39075,633311.03962976,0
+WY.US,D,19840427,000000,2.38081,2.38081,2.31178,2.32104,1781558.8751391,0
+WY.US,D,19840430,000000,2.34043,2.34043,2.29967,2.32104,341339.24803902,0
+WY.US,D,19840501,000000,2.33087,2.38081,2.32104,2.37185,766749.41589379,0
+WY.US,D,19840502,000000,2.34043,2.34998,2.32104,2.32104,586462.22732862,0
+WY.US,D,19840503,000000,2.32104,2.34998,2.31178,2.34043,651304.11154694,0
+WY.US,D,19840504,000000,2.32104,2.34998,2.24935,2.2589,2015384.5167301,0
+WY.US,D,19840507,000000,2.2589,2.31178,2.2589,2.29021,1789504.7911904,0
+WY.US,D,19840508,000000,2.29021,2.29021,2.24935,2.24935,1725920.197881,0
+WY.US,D,19840509,000000,2.24935,2.2589,2.18958,2.22119,1686182.4929661,0
+WY.US,D,19840510,000000,2.19933,2.22119,2.18033,2.22119,974229.83658938,0
+WY.US,D,19840511,000000,2.20898,2.22119,2.16821,2.22119,1150753.2770863,0
+WY.US,D,19840514,000000,2.22119,2.23025,2.18958,2.23025,533753.50505614,0
+WY.US,D,19840515,000000,2.24935,2.24935,2.18958,2.19933,742486.13874906,0
+WY.US,D,19840516,000000,2.18033,2.18958,2.1299,2.15857,1844302.5662897,0
+WY.US,D,19840517,000000,2.14921,2.14921,2.01766,2.1299,1552744.1167021,0
+WY.US,D,19840518,000000,2.10874,2.1299,2.05823,2.06779,2295234.3177804,0
+WY.US,D,19840521,000000,2.08914,2.0987,2.06779,2.08914,535846.62021228,0
+WY.US,D,19840522,000000,2.0987,2.1183,2.06779,2.1183,746672.36906134,0
+WY.US,D,19840523,000000,2.13985,2.15857,2.0987,2.1183,792689.41944454,0
+WY.US,D,19840524,000000,2.1299,2.13985,2.05823,2.06779,631636.34438839,0
+WY.US,D,19840525,000000,2.07742,2.1299,2.06779,2.1183,957913.49107821,0
+WY.US,D,19840529,000000,2.10874,2.13985,2.07742,2.0987,463901.75326613,0
+WY.US,D,19840530,000000,2.0987,2.0987,2.05823,2.0987,861289.97381952,0
+WY.US,D,19840531,000000,2.0987,2.1183,2.07742,2.1183,740812.45909,0
+WY.US,D,19840601,000000,2.1183,2.16821,2.0987,2.10874,977578.21148981,0
+WY.US,D,19840604,000000,2.13985,2.18033,2.1299,2.18033,890568.19644753,0
+WY.US,D,19840605,000000,2.16821,2.16821,2.1299,2.15857,536690.56911803,0
+WY.US,D,19840606,000000,2.16821,2.2399,2.15857,2.18033,956245.90491306,0
+WY.US,D,19840607,000000,2.18033,2.18033,2.14921,2.15857,368941.75984333,0
+WY.US,D,19840608,000000,2.15857,2.18958,2.15857,2.18958,445075.9038487,0
+WY.US,D,19840611,000000,2.18958,2.19933,2.10874,2.1299,322091.93195986,0
+WY.US,D,19840612,000000,2.1183,2.1299,2.07742,2.1299,507404.22183148,0
+WY.US,D,19840613,000000,2.15857,2.18958,2.14921,2.16821,419140.97820954,0
+WY.US,D,19840614,000000,2.18033,2.18033,2.13985,2.15857,383584.42569544,0
+WY.US,D,19840615,000000,2.15857,2.16821,2.13985,2.14921,785152.7830672,0
+WY.US,D,19840618,000000,2.14921,2.22119,2.14921,2.19933,636238.9634508,0
+WY.US,D,19840619,000000,2.19933,2.24935,2.19933,2.23025,523719.55176034,0
+WY.US,D,19840620,000000,2.19933,2.2589,2.18958,2.24935,494856.70230014,0
+WY.US,D,19840621,000000,2.24935,2.29021,2.18033,2.22119,2816443.3500522,0
+WY.US,D,19840622,000000,2.19933,2.20898,2.18033,2.20898,3305439.1267987,0
+WY.US,D,19840625,000000,2.23025,2.24935,2.18958,2.20898,323348.20728647,0
+WY.US,D,19840626,000000,2.18958,2.19933,2.14921,2.14921,586039.74508458,0
+WY.US,D,19840627,000000,2.14921,2.16821,2.13985,2.15857,812763.41953005,0
+WY.US,D,19840628,000000,2.14921,2.18958,2.14921,2.18033,711539.31437359,0
+WY.US,D,19840629,000000,2.18033,2.20898,2.15857,2.15857,1032379.0333361,0
+WY.US,D,19840702,000000,2.15857,2.18033,2.13985,2.18033,671382.17396172,0
+WY.US,D,19840703,000000,2.18958,2.20898,2.16821,2.20898,717395.16201566,0
+WY.US,D,19840705,000000,2.19933,2.19933,2.13985,2.13985,3671035.5584885,0
+WY.US,D,19840706,000000,2.13985,2.15857,2.1183,2.14921,793519.15019785,0
+WY.US,D,19840709,000000,2.15857,2.18033,2.13985,2.16821,797706.39609244,0
+WY.US,D,19840710,000000,2.16821,2.18033,2.13985,2.15857,220865.79563877,0
+WY.US,D,19840711,000000,2.13985,2.14921,2.1183,2.1299,560526.28610714,0
+WY.US,D,19840712,000000,2.1183,2.14921,2.0987,2.14921,481052.9074422,0
+WY.US,D,19840713,000000,2.16821,2.18958,2.15857,2.18033,359321.14855071,0
+WY.US,D,19840716,000000,2.18033,2.22119,2.18033,2.20898,722830.55857832,0
+WY.US,D,19840717,000000,2.23025,2.2589,2.18958,2.24935,412029.87082319,0
+WY.US,D,19840718,000000,2.24935,2.24935,2.22119,2.22119,417466.28296817,0
+WY.US,D,19840719,000000,2.22119,2.22119,2.1299,2.1299,652554.29337964,0
+WY.US,D,19840720,000000,2.13985,2.16821,2.13985,2.16821,363506.36328066,0
+WY.US,D,19840723,000000,2.16565,2.23773,2.15404,2.22562,546306.10249907,0
+WY.US,D,19840724,000000,2.23773,2.24728,2.18515,2.18515,583539.38141917,0
+WY.US,D,19840725,000000,2.19677,2.20642,2.1756,2.1756,328372.2930106,0
+WY.US,D,19840726,000000,2.19677,2.20642,2.1756,2.18515,225470.44586581,0
+WY.US,D,19840727,000000,2.19677,2.19677,2.16565,2.1756,954151.7741746,0
+WY.US,D,19840730,000000,2.16565,2.22562,2.15404,2.20642,1360325.7973557,0
+WY.US,D,19840731,000000,2.20642,2.22562,2.18515,2.21607,566379.08700225,0
+WY.US,D,19840801,000000,2.23773,2.26599,2.19677,2.21607,1491255.6852959,0
+WY.US,D,19840802,000000,2.24728,2.2973,2.21607,2.2973,1557347.7513468,0
+WY.US,D,19840803,000000,2.32832,2.41004,2.2973,2.39075,2140461.603775,0
+WY.US,D,19840806,000000,2.41004,2.46242,2.32832,2.34998,1967700.895764,0
+WY.US,D,19840807,000000,2.32832,2.36908,2.30931,2.33807,912321.969686,0
+WY.US,D,19840808,000000,2.35933,2.36908,2.33807,2.33807,1033211.8108364,0
+WY.US,D,19840809,000000,2.35933,2.43122,2.32832,2.41004,1059557.0317317,0
+WY.US,D,19840810,000000,2.49079,2.49079,2.43122,2.44086,2337481.5266015,0
+WY.US,D,19840813,000000,2.43122,2.45022,2.41004,2.45022,367273.15809586,0
+WY.US,D,19840814,000000,2.43122,2.48163,2.42156,2.46242,369363.22650504,0
+WY.US,D,19840815,000000,2.44086,2.44086,2.40039,2.40039,288210.07468714,0
+WY.US,D,19840816,000000,2.41004,2.43122,2.37844,2.42156,536263.0089624,0
+WY.US,D,19840817,000000,2.41004,2.42156,2.36908,2.40039,203294.19038331,0
+WY.US,D,19840820,000000,2.42156,2.45022,2.39075,2.45022,441318.24927436,0
+WY.US,D,19840821,000000,2.45022,2.5221,2.44086,2.48163,1053292.9199981,0
+WY.US,D,19840822,000000,2.47178,2.48163,2.40039,2.40039,716130.7620305,0
+WY.US,D,19840823,000000,2.41004,2.42156,2.33807,2.42156,959168.75082251,0
+WY.US,D,19840824,000000,2.43122,2.43122,2.40039,2.41004,240939.79572428,0
+WY.US,D,19840827,000000,2.39075,2.41004,2.36908,2.37844,236763.72123518,0
+WY.US,D,19840828,000000,2.39075,2.40039,2.36908,2.39075,361412.2325422,0
+WY.US,D,19840829,000000,2.39075,2.40039,2.31907,2.31907,452608.47789677,0
+WY.US,D,19840830,000000,2.33807,2.33807,2.32832,2.32832,259348.24080926,0
+WY.US,D,19840831,000000,2.33807,2.34998,2.32832,2.34998,244712.68403338,0
+WY.US,D,19840904,000000,2.34998,2.34998,2.30931,2.30931,422067.88644825,0
+WY.US,D,19840905,000000,2.32832,2.32832,2.28775,2.30931,524970.74917536,0
+WY.US,D,19840906,000000,2.30931,2.33807,2.2973,2.30931,2348356.3820561,0
+WY.US,D,19840907,000000,2.31907,2.31907,2.28775,2.30931,573076.85238543,0
+WY.US,D,19840910,000000,2.30931,2.34998,2.27829,2.2973,459714.50737154,0
+WY.US,D,19840911,000000,2.33807,2.37844,2.32832,2.32832,687271.97489958,0
+WY.US,D,19840912,000000,2.31907,2.35933,2.31907,2.32832,403238.99028387,0
+WY.US,D,19840913,000000,2.33807,2.39075,2.31907,2.37844,542117.84102215,0
+WY.US,D,19840914,000000,2.40039,2.43122,2.40039,2.40039,768426.14229981,0
+WY.US,D,19840917,000000,2.39075,2.46242,2.37844,2.45022,618666.34261302,0
+WY.US,D,19840918,000000,2.45022,2.45022,2.28775,2.30931,2541614.587979,0
+WY.US,D,19840919,000000,2.27829,2.30931,2.12528,2.16565,1053292.9199981,0
+WY.US,D,19840920,000000,2.18515,2.23773,2.16565,2.22562,657569.23886291,0
+WY.US,D,19840921,000000,2.21607,2.22562,2.16565,2.16565,1751856.1391025,0
+WY.US,D,19840924,000000,2.16565,2.20642,2.16565,2.18515,413703.55048224,0
+WY.US,D,19840925,000000,2.18515,2.22562,2.1756,2.19677,451350.17140553,0
+WY.US,D,19840926,000000,2.18515,2.20642,2.18515,2.19677,1128584.13068,0
+WY.US,D,19840927,000000,2.19677,2.21607,2.18515,2.19677,215009.94799671,0
+WY.US,D,19840928,000000,2.20642,2.21607,2.18515,2.19677,308287.1215196,0
+WY.US,D,19841001,000000,2.20642,2.20642,2.16565,2.16565,944950.59837906,0
+WY.US,D,19841002,000000,2.16565,2.1756,2.06315,2.15404,1188820.3490891,0
+WY.US,D,19841003,000000,2.16565,2.16565,2.12528,2.144,697315.06843624,0
+WY.US,D,19841004,000000,2.144,2.16565,2.144,2.144,448840.66749926,0
+WY.US,D,19841005,000000,2.12528,2.16565,2.11337,2.13484,673466.148877,0
+WY.US,D,19841008,000000,2.13484,2.13484,2.11337,2.11337,160205.06382114,0
+WY.US,D,19841009,000000,2.12528,2.144,2.12528,2.12528,406597.52100747,0
+WY.US,D,19841010,000000,2.13484,2.15404,2.11337,2.15404,355975.82039722,0
+WY.US,D,19841011,000000,2.15404,2.16565,2.11337,2.13484,431275.15573771,0
+WY.US,D,19841012,000000,2.144,2.23773,2.144,2.22562,1484146.6090741,0
+WY.US,D,19841015,000000,2.22562,2.28775,2.21607,2.28775,975485.09633367,0
+WY.US,D,19841016,000000,2.30931,2.32832,2.2973,2.31907,747511.2400555,0
+WY.US,D,19841017,000000,2.32832,2.33807,2.26599,2.26599,814021.72602129,0
+WY.US,D,19841018,000000,2.28775,2.33807,2.24728,2.32832,989291.93793858,0
+WY.US,D,19841019,000000,2.39075,2.44086,2.35933,2.37844,2697222.1106493,0
+WY.US,D,19841022,000000,2.37627,2.45741,2.36436,2.41714,1459877.2384354,0
+WY.US,D,19841023,000000,2.42649,2.44825,2.35471,2.36436,591902.70180287,0
+WY.US,D,19841024,000000,2.34516,2.37627,2.34516,2.35471,512840.63397647,0
+WY.US,D,19841025,000000,2.34516,2.34516,2.25182,2.27347,739141.8261779,0
+WY.US,D,19841026,000000,2.27347,2.27347,2.22119,2.24226,430856.73582293,0
+WY.US,D,19841029,000000,2.25182,2.27347,2.25182,2.26156,250561.42259921,0
+WY.US,D,19841030,000000,2.26156,2.33344,2.26156,2.30459,504053.81576642,0
+WY.US,D,19841031,000000,2.30459,2.31443,2.27347,2.27347,254742.57499991,0
+WY.US,D,19841101,000000,2.27347,2.31443,2.27347,2.30459,965026.62962921,0
+WY.US,D,19841102,000000,2.29267,2.35471,2.29267,2.32389,670121.83630584,0
+WY.US,D,19841105,000000,2.32389,2.39538,2.31443,2.39538,596507.35202991,0
+WY.US,D,19841106,000000,2.39538,2.45741,2.39538,2.43821,1187145.6538477,0
+WY.US,D,19841107,000000,2.41714,2.45741,2.38572,2.43821,983433.04354955,0
+WY.US,D,19841108,000000,2.44825,2.48833,2.42649,2.45741,2345435.5673113,0
+WY.US,D,19841109,000000,2.44825,2.47926,2.33344,2.33344,1399642.0356088,0
+WY.US,D,19841112,000000,2.31443,2.33344,2.27347,2.33344,552158.90339417,0
+WY.US,D,19841113,000000,2.32389,2.33344,2.27347,2.28323,345518.36927507,0
+WY.US,D,19841114,000000,2.27347,2.30459,2.27347,2.27347,922782.4675551,0
+WY.US,D,19841115,000000,2.29267,2.34516,2.28323,2.30459,910650.32119157,0
+WY.US,D,19841116,000000,2.32389,2.33344,2.25182,2.25182,628295.07856418,0
+WY.US,D,19841119,000000,2.25182,2.26156,2.21154,2.23025,288629.51018422,0
+WY.US,D,19841120,000000,2.24226,2.27347,2.23025,2.27347,445493.30818115,0
+WY.US,D,19841121,000000,2.27347,2.34516,2.25182,2.29267,471007.78274091,0
+WY.US,D,19841123,000000,2.32389,2.42649,2.31443,2.41714,422484.27519838,0
+WY.US,D,19841126,000000,2.39538,2.42649,2.37627,2.39538,680159.85193091,0
+WY.US,D,19841127,000000,2.36436,2.44825,2.35471,2.41714,784738.4254817,0
+WY.US,D,19841128,000000,2.41714,2.43821,2.39538,2.41714,661339.08042505,0
+WY.US,D,19841129,000000,2.39538,2.41714,2.35471,2.37627,593571.30355034,0
+WY.US,D,19841130,000000,2.35471,2.36436,2.33344,2.34516,340919.81254193,0
+WY.US,D,19841203,000000,2.34516,2.36436,2.28323,2.31443,282357.27379203,0
+WY.US,D,19841204,000000,2.31443,2.33344,2.30459,2.31443,338406.2463064,0
+WY.US,D,19841205,000000,2.31443,2.33344,2.25182,2.25182,1025681.267953,0
+WY.US,D,19841206,000000,2.26156,2.33344,2.26156,2.33344,837026.69667479,0
+WY.US,D,19841207,000000,2.33344,2.36436,2.33344,2.34516,647532.23882016,0
+WY.US,D,19841210,000000,2.33344,2.37627,2.31443,2.36436,302852.74053925,0
+WY.US,D,19841211,000000,2.36436,2.42649,2.36436,2.40749,715302.04685952,0
+WY.US,D,19841212,000000,2.42649,2.45741,2.38572,2.38572,954988.61400413,0
+WY.US,D,19841213,000000,2.37627,2.40749,2.36436,2.38572,535010.79596507,0
+WY.US,D,19841214,000000,2.36436,2.38572,2.31443,2.32389,1428926.3517307,0
+WY.US,D,19841217,000000,2.33344,2.37627,2.31443,2.37627,500288.03653354,0
+WY.US,D,19841218,000000,2.38572,2.47926,2.37627,2.47926,1930053.2592584,0
+WY.US,D,19841219,000000,2.47926,2.50083,2.29267,2.45741,1571151.5462048,0
+WY.US,D,19841220,000000,2.43821,2.47926,2.43821,2.45741,545051.85833709,0
+WY.US,D,19841221,000000,2.45741,2.46962,2.32389,2.43821,1637241.5810912,0
+WY.US,D,19841224,000000,2.46962,2.48833,2.44825,2.47926,1015220.7700839,0
+WY.US,D,19841226,000000,2.45741,2.45741,2.43821,2.45741,143476.39188911,0
+WY.US,D,19841227,000000,2.45741,2.45741,2.40749,2.43821,375220.08972943,0
+WY.US,D,19841228,000000,2.41714,2.44825,2.40749,2.44825,315821.7267323,0
+WY.US,D,19841231,000000,2.42649,2.46962,2.40749,2.40749,1428505.9006513,0
+WY.US,D,19850102,000000,2.42649,2.45741,2.40749,2.43821,1549397.7729664,0
+WY.US,D,19850103,000000,2.43821,2.50083,2.43821,2.45741,934490.10050996,0
+WY.US,D,19850104,000000,2.46962,2.46962,2.42649,2.43821,1340247.7349409,0
+WY.US,D,19850107,000000,2.40749,2.43821,2.40749,2.43821,673887.61553871,0
+WY.US,D,19850108,000000,2.43821,2.47926,2.40749,2.43821,1321004.481191,0
+WY.US,D,19850109,000000,2.39538,2.44825,2.37627,2.42649,1597917.2181796,0
+WY.US,D,19850110,000000,2.42649,2.53174,2.41714,2.51984,2613559.4549251,0
+WY.US,D,19850111,000000,2.53174,2.59132,2.53174,2.59132,1921686.8921277,0
+WY.US,D,19850114,000000,2.60333,2.66566,2.58187,2.644,1971463.6282499,0
+WY.US,D,19850115,000000,2.65356,2.66566,2.60333,2.644,1959333.5130511,0
+WY.US,D,19850116,000000,2.66566,2.66566,2.61288,2.63455,1590393.7843723,0
+WY.US,D,19850117,000000,2.65356,2.65356,2.60333,2.62244,809419.10695889,0
+WY.US,D,19850118,000000,2.66566,2.67522,2.63455,2.67522,975485.09633367,0
+WY.US,D,19850121,000000,2.67522,2.73714,2.67522,2.7279,711115.81654724,0
+WY.US,D,19850122,000000,2.76856,2.80884,2.70604,2.7279,2198182.2247838,0
+WY.US,D,19850123,000000,2.70604,2.7279,2.56287,2.7279,941184.81914618,0
+WY.US,D,19850124,000000,2.7279,2.73714,2.67522,2.69678,1207647.2140888,0
+WY.US,D,19850125,000000,2.70604,2.7279,2.67522,2.70604,806904.52514104,0
+WY.US,D,19850128,000000,2.73262,2.7852,2.7012,2.72258,766749.41589379,0
+WY.US,D,19850129,000000,2.72258,2.7852,2.6821,2.7852,486903.67717268,0
+WY.US,D,19850130,000000,2.77535,2.77535,2.62952,2.66074,1191329.8529953,0
+WY.US,D,19850131,000000,2.63908,2.63908,2.59861,2.60826,897675.24150461,0
+WY.US,D,19850201,000000,2.60826,2.67019,2.60826,2.67019,1044505.0862057,0
+WY.US,D,19850204,000000,2.64882,2.74433,2.64882,2.74433,578929.65328055,0
+WY.US,D,19850205,000000,2.75418,2.75418,2.6821,2.73262,1400481.9221853,0
+WY.US,D,19850206,000000,2.73262,2.75418,2.71353,2.72258,643771.53749886,0
+WY.US,D,19850207,000000,2.71353,2.72258,2.69186,2.71353,683928.67791074,0
+WY.US,D,19850208,000000,2.69186,2.71353,2.6821,2.71353,1046594.1390326,0
+WY.US,D,19850211,000000,2.7012,2.71353,2.67019,2.6821,419556.35137735,0
+WY.US,D,19850212,000000,2.67019,2.6821,2.63908,2.63908,736630.29110699,0
+WY.US,D,19850213,000000,2.63908,2.71353,2.63908,2.6821,963351.93438783,0
+WY.US,D,19850214,000000,2.7012,2.71353,2.64882,2.6821,876342.93492786,0
+WY.US,D,19850215,000000,2.67019,2.67019,2.62952,2.63908,958752.36207237,0
+WY.US,D,19850219,000000,2.63908,2.64882,2.60826,2.62952,790594.27312377,0
+WY.US,D,19850220,000000,2.60826,2.62952,2.55548,2.59861,1103063.5626263,0
+WY.US,D,19850221,000000,2.5866,2.60826,2.57684,2.59861,1054963.5529102,0
+WY.US,D,19850222,000000,2.5866,2.59861,2.55548,2.56758,834517.19276852,0
+WY.US,D,19850225,000000,2.55548,2.56758,2.5031,2.5031,1443563.9396712,0
+WY.US,D,19850226,000000,2.5148,2.56758,2.5031,2.55548,895172.84667457,0
+WY.US,D,19850227,000000,2.57684,2.5866,2.5031,2.52446,930308.94810926,0
+WY.US,D,19850228,000000,2.54573,2.57684,2.52446,2.56758,1037392.9632371,0
+WY.US,D,19850301,000000,2.55548,2.57684,2.54573,2.55548,1426418.8789891,0
+WY.US,D,19850304,000000,2.59861,2.59861,2.5031,2.54573,1510075.4412194,0
+WY.US,D,19850305,000000,2.56758,2.56758,2.49354,2.5148,1180035.5620436,0
+WY.US,D,19850306,000000,2.5031,2.52446,2.46242,2.47178,1292138.5849839,0
+WY.US,D,19850307,000000,2.46242,2.47178,2.44086,2.44086,723666.38282553,0
+WY.US,D,19850308,000000,2.46242,2.5148,2.44086,2.5031,918176.80174574,0
+WY.US,D,19850311,000000,2.5031,2.5031,2.43122,2.46242,487744.57933147,0
+WY.US,D,19850312,000000,2.44086,2.4837,2.44086,2.46242,839117.78066629,0
+WY.US,D,19850313,000000,2.45279,2.4837,2.41004,2.4192,1030704.3380947,0
+WY.US,D,19850314,000000,2.37844,2.41004,2.35727,2.40039,1855595.8416591,0
+WY.US,D,19850315,000000,2.40039,2.40039,2.3165,2.32596,538358.15528318,0
+WY.US,D,19850318,000000,2.32596,2.36908,2.3165,2.3165,784321.02114926,0
+WY.US,D,19850319,000000,2.3165,2.4192,2.3165,2.4192,1506729.0974836,0
+WY.US,D,19850320,000000,2.4192,2.43122,2.36908,2.38819,508238.01491406,0
+WY.US,D,19850321,000000,2.36908,2.40039,2.35727,2.37844,566379.08700225,0
+WY.US,D,19850322,000000,2.37844,2.38819,2.29513,2.30459,952473.01660396,0
+WY.US,D,19850325,000000,2.27347,2.36908,2.25456,2.29513,561778.49910448,0
+WY.US,D,19850326,000000,2.28529,2.29513,2.25456,2.26402,544220.09641915,0
+WY.US,D,19850327,000000,2.28529,2.3165,2.27347,2.3165,725342.09364922,0
+WY.US,D,19850328,000000,2.3165,2.37844,2.28529,2.30459,7052602.7357987,0
+WY.US,D,19850329,000000,2.32596,2.35727,2.3165,2.35727,552578.33889126,0
+WY.US,D,19850401,000000,2.35727,2.37844,2.35727,2.36908,514931.71796797,0
+WY.US,D,19850402,000000,2.36908,2.37844,2.35727,2.36908,311639.5587493,0
+WY.US,D,19850403,000000,2.37844,2.37844,2.30459,2.33807,403238.99028387,0
+WY.US,D,19850404,000000,2.33807,2.35727,2.3165,2.33807,825736.46805237,0
+WY.US,D,19850408,000000,2.34762,2.35727,2.29513,2.30459,611139.86205885,0
+WY.US,D,19850409,000000,2.32596,2.33807,2.30459,2.3165,655899.62153313,0
+WY.US,D,19850410,000000,2.33807,2.36908,2.32596,2.33807,875925.53059541,0
+WY.US,D,19850411,000000,2.35727,2.41004,2.35727,2.37844,1393375.8927105,0
+WY.US,D,19850412,000000,2.35727,2.38819,2.35727,2.38819,272735.64691708,0
+WY.US,D,19850415,000000,2.37844,2.38819,2.37844,2.38819,353048.91215851,0
+WY.US,D,19850416,000000,2.40039,2.4192,2.37844,2.38819,563874.66100757,0
+WY.US,D,19850417,000000,2.41004,2.45279,2.41004,2.41004,2348356.3820561,0
+WY.US,D,19850418,000000,2.4192,2.52446,2.40039,2.40039,1428926.3517307,0
+WY.US,D,19850419,000000,2.38819,2.43122,2.38819,2.41004,475197.05980014,0
+WY.US,D,19850422,000000,2.38819,2.40039,2.36908,2.40039,721990.67200184,0
+WY.US,D,19850423,000000,2.38819,2.4192,2.38819,2.41004,1306784.2975829,0
+WY.US,D,19850424,000000,2.4192,2.4192,2.38819,2.40039,516606.41320934,0
+WY.US,D,19850425,000000,2.40039,2.41004,2.37844,2.41004,309962.83234329,0
+WY.US,D,19850426,000000,2.40039,2.4192,2.38819,2.38819,723666.38282553,0
+WY.US,D,19850429,000000,2.39538,2.41714,2.3427,2.35234,627458.23873465,0
+WY.US,D,19850430,000000,2.32104,2.36436,2.29967,2.36436,722409.0919166,0
+WY.US,D,19850501,000000,2.35234,2.36436,2.29021,2.29021,296162.08423229,0
+WY.US,D,19850502,000000,2.29967,2.33344,2.27829,2.32104,411188.96866438,0
+WY.US,D,19850503,000000,2.36436,2.36436,2.33344,2.35234,476862.61480065,0
+WY.US,D,19850506,000000,2.35234,2.36436,2.31178,2.32104,1404664.0901683,0
+WY.US,D,19850507,000000,2.32104,2.33344,2.29021,2.29021,575587.37187402,0
+WY.US,D,19850508,000000,2.27829,2.27829,2.22562,2.27829,754201.89636246,0
+WY.US,D,19850509,000000,2.27829,2.31178,2.26846,2.29967,555508.29387692,0
+WY.US,D,19850510,000000,2.3427,2.39538,2.32104,2.35234,1537683.0309352,0
+WY.US,D,19850513,000000,2.36436,2.38572,2.35234,2.38572,936997.57325159,0
+WY.US,D,19850514,000000,2.41714,2.42649,2.40462,2.40462,915250.90908935,0
+WY.US,D,19850515,000000,2.40462,2.45741,2.39538,2.44825,547560.34666104,0
+WY.US,D,19850516,000000,2.45741,2.49079,2.44825,2.46962,654643.34620652,0
+WY.US,D,19850517,000000,2.44825,2.53174,2.44825,2.49079,768426.14229981,0
+WY.US,D,19850520,000000,2.55331,2.55331,2.51236,2.5221,865890.56171729,0
+WY.US,D,19850521,000000,2.5221,2.54367,2.51236,2.54367,660500.2094309,0
+WY.US,D,19850522,000000,2.5221,2.54367,2.5221,2.54367,696475.18185976,0
+WY.US,D,19850523,000000,2.53174,2.54367,2.49079,2.5221,742072.79674588,0
+WY.US,D,19850524,000000,2.5221,2.54367,2.51236,2.53174,1060399.9650552,0
+WY.US,D,19850528,000000,2.54367,2.55331,2.49079,2.51236,748347.06430272,0
+WY.US,D,19850529,000000,2.51236,2.51236,2.41714,2.43821,866724.35479987,0
+WY.US,D,19850530,000000,2.43821,2.44825,2.41714,2.43821,1026936.5276972,0
+WY.US,D,19850531,000000,2.41714,2.46962,2.40462,2.43821,857523.17900433,0
+WY.US,D,19850603,000000,2.44825,2.45741,2.40462,2.43821,427924.74967264,0
+WY.US,D,19850604,000000,2.44825,2.49079,2.44825,2.49079,441318.24927436,0
+WY.US,D,19850605,000000,2.49079,2.51236,2.44825,2.47926,908971.56362093,0
+WY.US,D,19850606,000000,2.46962,2.46962,2.41714,2.45741,525389.16909012,0
+WY.US,D,19850607,000000,2.45741,2.45741,2.41714,2.43821,889733.38778263,0
+WY.US,D,19850610,000000,2.43821,2.44825,2.42649,2.43821,209986.8778549,0
+WY.US,D,19850611,000000,2.43821,2.45741,2.41714,2.42649,1112686.2050836,0
+WY.US,D,19850612,000000,2.41714,2.44825,2.40462,2.42649,597339.11394786,0
+WY.US,D,19850613,000000,2.40462,2.44825,2.40462,2.42649,581862.65501316,0
+WY.US,D,19850614,000000,2.44825,2.47926,2.44825,2.46962,718223.87718664,0
+WY.US,D,19850617,000000,2.45741,2.45741,2.42649,2.44825,744580.26948752,0
+WY.US,D,19850618,000000,2.43821,2.44825,2.41714,2.43821,369363.22650504,0
+WY.US,D,19850619,000000,2.42649,2.44825,2.41714,2.41714,345518.36927507,0
+WY.US,D,19850620,000000,2.42649,2.43821,2.41714,2.42649,245543.43036899,0
+WY.US,D,19850621,000000,2.42649,2.44825,2.40462,2.44825,1294230.6845578,0
+WY.US,D,19850624,000000,2.44825,2.44825,2.40462,2.43821,522879.66518385,0
+WY.US,D,19850625,000000,2.42649,2.43821,2.38572,2.39538,757967.67559534,0
+WY.US,D,19850626,000000,2.41714,2.41714,2.36436,2.38572,1147825.3532653,0
+WY.US,D,19850627,000000,2.38572,2.39538,2.35234,2.39538,939927.52823726,0
+WY.US,D,19850628,000000,2.40462,2.42649,2.38572,2.42649,863381.05781103,0
+WY.US,D,19850701,000000,2.40462,2.42649,2.3741,2.41714,1228555.0072568,0
+WY.US,D,19850702,000000,2.41714,2.42649,2.38572,2.38572,621182.95559551,0
+WY.US,D,19850703,000000,2.40462,2.40462,2.38572,2.38572,295739.60198826,0
+WY.US,D,19850705,000000,2.39538,2.43821,2.38572,2.41714,427502.2674286,0
+WY.US,D,19850708,000000,2.41714,2.41714,2.38572,2.40462,247635.52994282,0
+WY.US,D,19850709,000000,2.42649,2.44825,2.41714,2.41714,1062908.4533791,0
+WY.US,D,19850710,000000,2.41714,2.47926,2.40462,2.46962,1361160.6060206,0
+WY.US,D,19850711,000000,2.46962,2.47926,2.44825,2.46962,1177525.0425551,0
+WY.US,D,19850712,000000,2.46962,2.50083,2.45741,2.49079,1028189.7562768,0
+WY.US,D,19850715,000000,2.46962,2.49079,2.42649,2.42649,623273.02400469,0
+WY.US,D,19850716,000000,2.43821,2.47926,2.43821,2.46962,722830.55857832,0
+WY.US,D,19850717,000000,2.51236,2.5221,2.47926,2.49079,1127328.8709357,0
+WY.US,D,19850718,000000,2.49079,2.50083,2.45741,2.45741,305781.6799426,0
+WY.US,D,19850719,000000,2.45741,2.51236,2.45741,2.50083,901025.64756967,0
+WY.US,D,19850722,000000,2.49079,2.49079,2.38572,2.47926,338406.2463064,0
+WY.US,D,19850723,000000,2.45741,2.51236,2.44825,2.47926,906047.70212916,0
+WY.US,D,19850724,000000,2.47926,2.47926,2.43821,2.44825,1039904.498308,0
+WY.US,D,19850725,000000,2.44825,2.46962,2.43821,2.46962,758389.14225705,0
+WY.US,D,19850726,000000,2.46962,2.49079,2.44825,2.46962,617418.19194495,0
+WY.US,D,19850729,000000,2.46439,2.477,2.43378,2.46439,702748.43383427,0
+WY.US,D,19850730,000000,2.46439,2.477,2.45514,2.45514,970465.07293882,0
+WY.US,D,19850731,000000,2.46439,2.48636,2.45514,2.477,801472.17532532,0
+WY.US,D,19850801,000000,2.46439,2.50802,2.46439,2.49807,1743491.8031364,0
+WY.US,D,19850802,000000,2.50802,2.50802,2.46439,2.49807,706933.64856423,0
+WY.US,D,19850805,000000,2.477,2.49807,2.46439,2.477,793102.76144772,0
+WY.US,D,19850806,000000,2.48636,2.49807,2.44293,2.44293,612816.58846485,0
+WY.US,D,19850807,000000,2.44293,2.45514,2.43378,2.44293,1399231.7403526,0
+WY.US,D,19850808,000000,2.44293,2.44293,2.40039,2.40039,613233.9927973,0
+WY.US,D,19850809,000000,2.40039,2.41172,2.39075,2.39075,366849.6602695,0
+WY.US,D,19850812,000000,2.41172,2.41172,2.35727,2.35727,385674.49410462,0
+WY.US,D,19850813,000000,2.35727,2.36908,2.32596,2.34762,283613.54911863,0
+WY.US,D,19850814,000000,2.34762,2.35727,2.33807,2.33807,225045.93245714,0
+WY.US,D,19850815,000000,2.34762,2.34762,2.33807,2.34762,401573.43528334,0
+WY.US,D,19850816,000000,2.30459,2.34762,2.29513,2.30459,1235671.1925548,0
+WY.US,D,19850819,000000,2.30459,2.36908,2.30459,2.35727,212498.4129258,0
+WY.US,D,19850820,000000,2.36908,2.41172,2.35727,2.39075,463061.86668965,0
+WY.US,D,19850821,000000,2.40039,2.43378,2.39075,2.43378,400736.59545382,0
+WY.US,D,19850822,000000,2.42156,2.43378,2.40039,2.40039,436707.50555341,0
+WY.US,D,19850823,000000,2.40039,2.42156,2.39075,2.41172,282772.64695984,0
+WY.US,D,19850826,000000,2.42156,2.42156,2.39075,2.40039,270644.56292558,0
+WY.US,D,19850827,000000,2.41172,2.45514,2.40039,2.44293,424995.81026929,0
+WY.US,D,19850828,000000,2.43378,2.45514,2.42156,2.45514,891409.09860632,0
+WY.US,D,19850829,000000,2.44293,2.477,2.42156,2.45514,313309.17607909,0
+WY.US,D,19850830,000000,2.43378,2.45514,2.42156,2.44293,448418.18525523,0
+WY.US,D,19850903,000000,2.46439,2.477,2.42156,2.43378,382748.60144822,0
+WY.US,D,19850904,000000,2.45514,2.45514,2.43378,2.44293,284445.31103658,0
+WY.US,D,19850905,000000,2.45514,2.45514,2.42156,2.43378,274819.62183236,0
+WY.US,D,19850906,000000,2.42156,2.46439,2.42156,2.45514,463901.75326613,0
+WY.US,D,19850909,000000,2.44293,2.477,2.44293,2.46439,320421.29904776,0
+WY.US,D,19850910,000000,2.45514,2.46439,2.43378,2.44293,380234.01963037,0
+WY.US,D,19850911,000000,2.43378,2.43378,2.30459,2.33807,785573.2341466,0
+WY.US,D,19850912,000000,2.3165,2.34762,2.30459,2.3165,359744.64637705,0
+WY.US,D,19850913,000000,2.3165,2.32596,2.28323,2.30459,809005.76495571,0
+WY.US,D,19850916,000000,2.3165,2.35727,2.30459,2.3165,312886.69383505,0
+WY.US,D,19850917,000000,2.32596,2.32596,2.29513,2.30459,1078387.9590608,0
+WY.US,D,19850918,000000,2.30459,2.32596,2.28323,2.30459,673887.61553871,0
+WY.US,D,19850919,000000,2.29513,2.30459,2.26156,2.29513,1034044.5883366,0
+WY.US,D,19850920,000000,2.29513,2.29513,2.26156,2.26156,1117293.9020576,0
+WY.US,D,19850923,000000,2.30459,2.33807,2.29513,2.29513,1524720.1382361,0
+WY.US,D,19850924,000000,2.29513,2.30459,2.27347,2.28323,584788.54766956,0
+WY.US,D,19850925,000000,2.27347,2.29513,2.25182,2.26156,844976.6750553,0
+WY.US,D,19850926,000000,2.2399,2.27347,2.23025,2.2399,371455.32607887,0
+WY.US,D,19850930,000000,2.2399,2.26156,2.2399,2.26156,559686.39953067,0
+WY.US,D,19851001,000000,2.26156,2.28323,2.26156,2.27347,568475.24890534,0
+WY.US,D,19851002,000000,2.25182,2.3165,2.25182,2.29513,666356.05707296,0
+WY.US,D,19851003,000000,2.28323,2.30459,2.26156,2.30459,411188.96866438,0
+WY.US,D,19851004,000000,2.30459,2.32596,2.28323,2.3165,384002.84561021,0
+WY.US,D,19851007,000000,2.30459,2.30459,2.21842,2.25182,768001.62889114,0
+WY.US,D,19851008,000000,2.25182,2.27347,2.23025,2.2399,750854.53704435,0
+WY.US,D,19851009,000000,2.26156,2.26156,2.23025,2.2399,570981.70606466,0
+WY.US,D,19851010,000000,2.26156,2.26156,2.2399,2.26156,328372.2930106,0
+WY.US,D,19851011,000000,2.26156,2.28323,2.25182,2.26156,258091.96548265,0
+WY.US,D,19851014,000000,2.27347,2.29513,2.26156,2.29513,134692.62042601,0
+WY.US,D,19851015,000000,2.28323,2.28323,2.26156,2.28323,579766.49311007,0
+WY.US,D,19851016,000000,2.28323,2.30459,2.27347,2.30459,287370.18811066,0
+WY.US,D,19851017,000000,2.3165,2.3165,2.25182,2.26156,427924.74967264,0
+WY.US,D,19851018,000000,2.25182,2.27347,2.25182,2.27347,668867.59214386,0
+WY.US,D,19851021,000000,2.27347,2.27347,2.2399,2.26156,765497.20289646,0
+WY.US,D,19851022,000000,2.27347,2.27347,2.2399,2.25182,756711.40026872,0
+WY.US,D,19851023,000000,2.2399,2.26156,2.23025,2.23025,433781.61289701,0
+WY.US,D,19851024,000000,2.23025,2.23025,2.19933,2.21842,1126073.6111915,0
+WY.US,D,19851025,000000,2.20898,2.21842,2.20898,2.21842,310797.64100819,0
+WY.US,D,19851028,000000,2.18248,2.23773,2.13985,2.18248,1056217.7970722,0
+WY.US,D,19851029,000000,2.17333,2.20415,2.17333,2.18248,716969.63302466,0
+WY.US,D,19851030,000000,2.20415,2.28096,2.20415,2.26846,883042.73147567,0
+WY.US,D,19851031,000000,2.28096,2.29021,2.2589,2.28096,654228.98862102,0
+WY.US,D,19851101,000000,2.26846,2.33344,2.2589,2.33344,1182964.5014469,0
+WY.US,D,19851104,000000,2.31178,2.36671,2.31178,2.33344,1393375.8927105,0
+WY.US,D,19851105,000000,2.37627,2.43122,2.33344,2.43122,1260768.2627821,0
+WY.US,D,19851106,000000,2.43122,2.48636,2.42156,2.48636,1821712.968804,0
+WY.US,D,19851107,000000,2.47415,2.48636,2.45279,2.47415,949129.71961511,0
+WY.US,D,19851108,000000,2.47415,2.47415,2.44293,2.45279,608213.96940245,0
+WY.US,D,19851111,000000,2.46439,2.50802,2.46439,2.50802,791850.54845037,0
+WY.US,D,19851112,000000,2.50802,2.51747,2.48636,2.50802,1841793.0623834,0
+WY.US,D,19851113,000000,2.49591,2.52929,2.47415,2.49591,1712118.4341877,0
+WY.US,D,19851114,000000,2.50802,2.51747,2.48636,2.50802,946199.76462945,0
+WY.US,D,19851115,000000,2.49591,2.50802,2.48636,2.48636,579766.49311007,0
+WY.US,D,19851118,000000,2.47415,2.49591,2.47415,2.49591,428759.55833753,0
+WY.US,D,19851119,000000,2.49591,2.50802,2.47415,2.48636,953733.35425984,0
+WY.US,D,19851120,000000,2.48636,2.50802,2.46439,2.48636,746672.36906134,0
+WY.US,D,19851121,000000,2.51747,2.5603,2.51747,2.5603,3521701.2877927,0
+WY.US,D,19851122,000000,2.53894,2.57261,2.52929,2.55065,1839700.9628096,0
+WY.US,D,19851125,000000,2.55065,2.57261,2.52929,2.57261,1137368.9177255,0
+WY.US,D,19851126,000000,2.55065,2.58187,2.55065,2.58187,518695.46603621,0
+WY.US,D,19851127,000000,2.58187,2.67994,2.57261,2.67994,2584278.1855501,0
+WY.US,D,19851129,000000,2.67994,2.71353,2.66813,2.66813,1216009.5188901,0
+WY.US,D,19851202,000000,2.64636,2.65838,2.61555,2.63672,767588.28688796,0
+WY.US,D,19851203,000000,2.65838,2.7012,2.64636,2.7012,927385.08661751,0
+WY.US,D,19851204,000000,2.72258,2.76591,2.71353,2.75635,1658994.3387474,0
+WY.US,D,19851205,000000,2.74433,2.75635,2.69186,2.7012,1283772.2178532,0
+WY.US,D,19851206,000000,2.66813,2.7012,2.65838,2.69186,1440640.0781794,0
+WY.US,D,19851209,000000,2.66813,2.71353,2.66813,2.7012,1198024.5716315,0
+WY.US,D,19851210,000000,2.69186,2.72258,2.69186,2.72258,872997.60677438,0
+WY.US,D,19851211,000000,2.72258,2.75635,2.72258,2.72258,1183800.3256942,0
+WY.US,D,19851212,000000,2.73508,2.73508,2.67994,2.71353,1349868.3462336,0
+WY.US,D,19851213,000000,2.72258,2.76591,2.72258,2.76591,1262859.3467736,0
+WY.US,D,19851216,000000,2.75635,2.79948,2.74433,2.76591,2280177.2943428,0
+WY.US,D,19851217,000000,2.77801,2.77801,2.71353,2.74433,988870.47127686,0
+WY.US,D,19851218,000000,2.72258,2.74433,2.65838,2.67994,1127746.2752682,0
+WY.US,D,19851219,000000,2.63672,2.69186,2.62509,2.63672,1303433.8915179,0
+WY.US,D,19851220,000000,2.63672,2.71353,2.63672,2.66813,1538520.8863471,0
+WY.US,D,19851223,000000,2.64636,2.66813,2.61555,2.62509,1142806.3454528,0
+WY.US,D,19851224,000000,2.63672,2.63672,2.59368,2.61555,590226.99097917,0
+WY.US,D,19851226,000000,2.60333,2.62509,2.58187,2.59368,459297.10303909,0
+WY.US,D,19851227,000000,2.58187,2.65838,2.58187,2.65838,532086.9344733,0
+WY.US,D,19851230,000000,2.66813,2.67994,2.63672,2.65838,655483.23278299,0
+WY.US,D,19851231,000000,2.67994,2.67994,2.61555,2.65838,596507.35202991,0
+WY.US,D,19860102,000000,2.64636,2.66813,2.59368,2.63672,532086.9344733,0
+WY.US,D,19860103,000000,2.62509,2.66813,2.62509,2.66813,664687.45532549,0
+WY.US,D,19860106,000000,2.67994,2.67994,2.63672,2.64636,506987.83308136,0
+WY.US,D,19860107,000000,2.65838,2.71353,2.64636,2.71353,776790.47826582,0
+WY.US,D,19860108,000000,2.71353,2.74433,2.65838,2.66813,1628460.856375,0
+WY.US,D,19860109,000000,2.65838,2.65838,2.59368,2.60333,829080.78062353,0
+WY.US,D,19860110,000000,2.61555,2.63672,2.59368,2.62509,1172924.4546572,0
+WY.US,D,19860113,000000,2.60333,2.65838,2.60333,2.64636,928213.8017885,0
+WY.US,D,19860114,000000,2.64636,2.64636,2.60333,2.62509,445075.9038487,0
+WY.US,D,19860115,000000,2.60333,2.65838,2.60333,2.63672,1390864.3576396,0
+WY.US,D,19860116,000000,2.62509,2.63672,2.60333,2.63672,808578.20480009,0
+WY.US,D,19860117,000000,2.63672,2.67994,2.63672,2.65838,1476194.5995289,0
+WY.US,D,19860120,000000,2.64636,2.67994,2.64636,2.67994,616162.93220065,0
+WY.US,D,19860121,000000,2.7012,2.7012,2.65838,2.67994,635403.13920359,0
+WY.US,D,19860122,000000,2.65838,2.67994,2.60333,2.61555,555084.79605057,0
+WY.US,D,19860123,000000,2.60333,2.61555,2.5603,2.61555,587297.03599351,0
+WY.US,D,19860124,000000,2.60333,2.63672,2.58187,2.63672,1259094.583123,0
+WY.US,D,19860127,000000,2.644,2.67522,2.61023,2.644,682671.38700182,0
+WY.US,D,19860128,000000,2.644,2.7852,2.63219,2.69894,1555254.6361907,0
+WY.US,D,19860129,000000,2.73016,2.86152,2.72051,2.79721,3422983.6397956,0
+WY.US,D,19860130,000000,2.79721,2.84949,2.7852,2.80647,1686600.9128809,0
+WY.US,D,19860131,000000,2.79721,2.89499,2.79721,2.84949,1835101.3904942,0
+WY.US,D,19860203,000000,2.84949,2.93772,2.84034,2.9263,3264861.5353074,0
+WY.US,D,19860204,000000,2.9263,3.01433,2.9263,3.01433,5981745.3196213,0
+WY.US,D,19860205,000000,3.01433,3.03619,2.99307,3.03619,2016220.3409773,0
+WY.US,D,19860206,000000,3.02664,3.06938,3.02664,3.048,3197094.7740151,0
+WY.US,D,19860207,000000,3.03619,3.048,2.98104,3.02664,904791.42680256,0
+WY.US,D,19860210,000000,3.01433,3.03619,3.00271,3.03619,527898.6729964,0
+WY.US,D,19860211,000000,3.02664,3.05765,3.01433,3.01433,1992380.5616588,0
+WY.US,D,19860212,000000,3.01433,3.01433,2.95948,2.9717,716557.30660381,0
+WY.US,D,19860213,000000,2.95948,2.98104,2.93772,2.9717,931138.67886257,0
+WY.US,D,19860214,000000,2.99307,3.02664,2.98104,3.02664,930308.94810926,0
+WY.US,D,19860218,000000,3.03619,3.06938,3.02664,3.05765,1329368.817157,0
+WY.US,D,19860219,000000,3.048,3.06938,3.01433,3.03619,1303433.8915179,0
+WY.US,D,19860220,000000,3.01433,3.06938,3.00271,3.05765,956245.90491306,0
+WY.US,D,19860221,000000,3.07882,3.14607,3.06938,3.12432,1936333.6203092,0
+WY.US,D,19860224,000000,3.12432,3.13407,3.10265,3.13407,1010207.8557652,0
+WY.US,D,19860225,000000,3.1127,3.1127,3.07882,3.09104,563874.66100757,0
+WY.US,D,19860226,000000,3.09104,3.1127,3.07882,3.10265,504477.31359277,0
+WY.US,D,19860227,000000,3.12432,3.16754,3.12432,3.16754,1077552.1348136,0
+WY.US,D,19860228,000000,3.1893,3.20092,3.15563,3.20092,1541449.8257504,0
+WY.US,D,19860303,000000,3.20092,3.24415,3.13407,3.15563,2165135.176176,0
+WY.US,D,19860304,000000,3.13407,3.16754,3.05765,3.12432,2105746.9690021,0
+WY.US,D,19860305,000000,3.1127,3.1127,3.01433,3.048,1342755.2076826,0
+WY.US,D,19860306,000000,3.05765,3.07882,3.02664,3.06938,1252815.2376546,0
+WY.US,D,19860307,000000,3.05765,3.1893,3.048,3.15563,1344010.4674268,0
+WY.US,D,19860310,000000,3.17927,3.26562,3.16754,3.26562,2069762.8563323,0
+WY.US,D,19860311,000000,3.32076,3.3757,3.26562,3.3757,4224868.1415418,0
+WY.US,D,19860312,000000,3.36359,3.3757,3.28718,3.30845,3336386.9667564,0
+WY.US,D,19860313,000000,3.27772,3.27772,3.20092,3.25616,2104063.1335198,0
+WY.US,D,19860314,000000,3.25616,3.34223,3.24415,3.29909,2604358.2791296,0
+WY.US,D,19860317,000000,3.32076,3.38525,3.29909,3.33227,2884626.5000948,0
+WY.US,D,19860318,000000,3.30845,3.36359,3.29909,3.36359,1280846.3251969,0
+WY.US,D,19860319,000000,3.36359,3.36359,3.26562,3.27772,870908.55394751,0
+WY.US,D,19860320,000000,3.27772,3.34223,3.26562,3.33227,1508822.2126397,0
+WY.US,D,19860321,000000,3.33227,3.33227,3.20092,3.20092,921107.77231372,0
+WY.US,D,19860324,000000,3.22249,3.33227,3.20092,3.33227,1577844.2336764,0
+WY.US,D,19860325,000000,3.32076,3.32076,3.26562,3.28718,1108081.5548566,0
+WY.US,D,19860326,000000,3.27772,3.32076,3.27772,3.29909,803977.61690231,0
+WY.US,D,19860327,000000,3.30845,3.33227,3.28718,3.30845,1323096.5807649,0
+WY.US,D,19860331,000000,3.34223,3.3757,3.32076,3.36359,1887386.6149402,0
+WY.US,D,19860401,000000,3.35403,3.36359,3.26562,3.27772,916922.55758377,0
+WY.US,D,19860402,000000,3.24415,3.25616,3.15563,3.25616,717809.51960115,0
+WY.US,D,19860403,000000,3.27772,3.27772,3.22249,3.23214,1231489.0245717,0
+WY.US,D,19860404,000000,3.22249,3.24415,3.12432,3.14607,974649.27208646,0
+WY.US,D,19860407,000000,3.14607,3.14607,3.07882,3.13407,1031540.162342,0
+WY.US,D,19860408,000000,3.1127,3.24415,3.1127,3.23214,992210.72151875,0
+WY.US,D,19860409,000000,3.27772,3.32076,3.25616,3.29909,1907884.1128522,0
+WY.US,D,19860410,000000,3.29909,3.34223,3.29909,3.32076,678070.79910404,0
+WY.US,D,19860411,000000,3.38525,3.40898,3.25616,3.25616,1328536.0396568,0
+WY.US,D,19860414,000000,3.28718,3.3757,3.26562,3.34223,798122.78484257,0
+WY.US,D,19860415,000000,3.33227,3.44019,3.32076,3.40898,1671123.4383639,0
+WY.US,D,19860416,000000,3.40898,3.50705,3.40898,3.50705,2938167.9998674,0
+WY.US,D,19860417,000000,3.5168,3.5168,3.40898,3.43055,1639334.6962474,0
+WY.US,D,19860418,000000,3.47358,3.47358,3.27772,3.32076,1040321.9026404,0
+WY.US,D,19860421,000000,3.33227,3.33227,3.26562,3.26562,1173342.874572,0
+WY.US,D,19860422,000000,3.26562,3.27772,3.1893,3.21038,1549397.7729664,0
+WY.US,D,19860423,000000,3.1893,3.21038,3.16754,3.1893,934070.66501287,0
+WY.US,D,19860424,000000,3.20092,3.25616,3.16754,3.25616,1512168.5563755,0
+WY.US,D,19860425,000000,3.26562,3.29909,3.23214,3.26562,874670.27085112,0
+WY.US,D,19860428,000000,3.33956,3.34911,3.2728,3.33956,778466.18908952,0
+WY.US,D,19860429,000000,3.33956,3.33956,3.26069,3.28226,801472.17532532,0
+WY.US,D,19860430,000000,3.2728,3.28226,3.22731,3.23913,710702.47454406,0
+WY.US,D,19860501,000000,3.22731,3.25134,3.21785,3.23913,449680.55407574,0
+WY.US,D,19860502,000000,3.22731,3.25134,3.17217,3.19629,1201366.853038,0
+WY.US,D,19860505,000000,3.19629,3.26069,3.19629,3.26069,2109922.0279088,0
+WY.US,D,19860506,000000,3.25134,3.26069,3.19629,3.22731,1578263.6691735,0
+WY.US,D,19860507,000000,3.23913,3.23913,3.12953,3.12953,1866895.2105223,0
+WY.US,D,19860508,000000,3.14106,3.14106,3.10787,3.14106,1274153.6377253,0
+WY.US,D,19860509,000000,3.12953,3.12953,3.06229,3.09616,1034883.4593308,0
+WY.US,D,19860512,000000,3.09616,3.09616,3.07449,3.09616,1356144.644955,0
+WY.US,D,19860513,000000,3.07449,3.08611,3.05303,3.06229,526645.44441674,0
+WY.US,D,19860514,000000,3.07449,3.07449,3.04081,3.07449,317073.93972965,0
+WY.US,D,19860515,000000,3.07449,3.07449,3.05303,3.06229,448418.18525523,0
+WY.US,D,19860516,000000,3.07449,3.07449,2.97386,2.97386,724497.12916116,0
+WY.US,D,19860519,000000,2.97386,2.97386,2.89736,2.93083,550072.89731426,0
+WY.US,D,19860520,000000,2.94323,3.02911,2.94323,3.00744,1177525.0425551,0
+WY.US,D,19860521,000000,3.04081,3.06229,3.01965,3.04081,1017730.2739901,0
+WY.US,D,19860522,000000,3.04081,3.10787,3.01965,3.09616,732032.74995617,0
+WY.US,D,19860523,000000,3.14106,3.20574,3.14106,3.18438,942855.45205829,0
+WY.US,D,19860527,000000,3.19629,3.28226,3.19629,3.2728,706512.18190252,0
+WY.US,D,19860528,000000,3.28226,3.33956,3.25134,3.30609,1088007.5547711,0
+WY.US,D,19860529,000000,3.28226,3.28226,3.23913,3.25134,859191.7807518,0
+WY.US,D,19860530,000000,3.26069,3.29426,3.25134,3.2728,842042.65774037,0
+WY.US,D,19860602,000000,3.26069,3.28226,3.23913,3.25134,690204.97663221,0
+WY.US,D,19860603,000000,3.23913,3.23913,3.17217,3.22731,497786.65728582,0
+WY.US,D,19860604,000000,3.22731,3.23913,3.15061,3.15061,701078.81650449,0
+WY.US,D,19860605,000000,3.11733,3.12953,3.06229,3.10787,570567.34847917,0
+WY.US,D,19860606,000000,3.11733,3.11733,3.05303,3.08611,1491670.0428813,0
+WY.US,D,19860609,000000,3.08611,3.08611,2.98607,3.02911,1190075.6088333,0
+WY.US,D,19860610,000000,2.99798,3.04081,2.99798,3.02911,1228555.0072568,0
+WY.US,D,19860611,000000,3.01965,3.02911,2.99798,3.02911,371031.82825251,0
+WY.US,D,19860612,000000,3.02911,3.07449,3.02911,3.04081,776370.02718643,0
+WY.US,D,19860613,000000,3.04081,3.17217,3.04081,3.17217,2189402.51565,0
+WY.US,D,19860616,000000,3.15061,3.17217,3.08611,3.17217,808160.80046765,0
+WY.US,D,19860617,000000,3.15061,3.17217,3.08611,3.11733,611559.29755592,0
+WY.US,D,19860618,000000,3.09616,3.09616,3.04081,3.09616,931567.25460052,0
+WY.US,D,19860619,000000,3.06229,3.08611,3.04081,3.07449,801472.17532532,0
+WY.US,D,19860620,000000,3.06229,3.09616,3.05303,3.09616,1943023.2610338,0
+WY.US,D,19860623,000000,3.07449,3.08611,3.05303,3.07449,724079.72482871,0
+WY.US,D,19860624,000000,3.07449,3.09616,3.05303,3.05303,1062073.6447143,0
+WY.US,D,19860625,000000,3.06229,3.08611,3.04081,3.04081,1111847.3340895,0
+WY.US,D,19860626,000000,3.04081,3.06229,3.04081,3.05303,940764.36806678,0
+WY.US,D,19860627,000000,3.05303,3.06229,3.02911,3.04081,1515510.837782,0
+WY.US,D,19860630,000000,3.04081,3.08611,3.04081,3.07449,642096.8422575,0
+WY.US,D,19860701,000000,3.06229,3.07449,3.04081,3.04081,1733874.2385908,0
+WY.US,D,19860702,000000,3.04081,3.04081,3.01965,3.01965,1592068.4796137,0
+WY.US,D,19860703,000000,3.00744,3.01965,2.98607,3.00744,906468.15320856,0
+WY.US,D,19860707,000000,2.99798,2.99798,2.89736,2.91882,1128584.13068,0
+WY.US,D,19860708,000000,2.90966,2.94323,2.87569,2.8882,2881276.0940296,0
+WY.US,D,19860709,000000,2.90966,2.95259,2.87569,2.94323,1192164.6616602,0
+WY.US,D,19860710,000000,2.94323,2.97386,2.91882,2.95259,1873163.3845852,0
+WY.US,D,19860711,000000,2.95259,2.98607,2.94323,2.97386,348866.7441755,0
+WY.US,D,19860714,000000,2.96441,2.98607,2.95259,2.95259,447582.36100802,0
+WY.US,D,19860715,000000,2.96441,2.97386,2.86416,2.86416,790594.27312377,0
+WY.US,D,19860716,000000,2.87569,2.93083,2.87569,2.93083,701078.81650449,0
+WY.US,D,19860717,000000,2.93083,2.93083,2.80884,2.80884,758802.48426023,0
+WY.US,D,19860718,000000,2.82114,2.90966,2.82114,2.8882,1322260.7565177,0
+WY.US,D,19860721,000000,2.8882,2.89736,2.80884,2.82114,422484.27519838,0
+WY.US,D,19860722,000000,2.85433,2.86416,2.75418,2.78747,808160.80046765,0
+WY.US,D,19860723,000000,2.77535,2.78747,2.6893,2.69894,645858.55916111,0
+WY.US,D,19860724,000000,2.71086,2.74433,2.71086,2.72051,872586.29593584,0
+WY.US,D,19860725,000000,2.74433,2.80884,2.74433,2.80884,878439.09683095,0
+WY.US,D,19860728,000000,2.84949,2.91636,2.84949,2.84949,1008529.0981946,0
+WY.US,D,19860729,000000,2.83768,2.91636,2.83768,2.90474,389861.73999922,0
+WY.US,D,19860730,000000,2.92876,3.00497,2.91636,2.99524,973814.46342157,0
+WY.US,D,19860731,000000,2.9717,2.98351,2.90474,2.92876,2003679.9305222,0
+WY.US,D,19860801,000000,2.92876,2.93772,2.88317,2.88317,561358.04802508,0
+WY.US,D,19860804,000000,2.88317,2.91636,2.78224,2.88317,586039.74508458,0
+WY.US,D,19860805,000000,2.90474,2.91636,2.82813,2.84949,1527221.5174838,0
+WY.US,D,19860806,000000,2.82813,2.82813,2.78224,2.8044,662593.32458704,0
+WY.US,D,19860807,000000,2.81582,2.87096,2.8044,2.86152,694384.09786825,0
+WY.US,D,19860808,000000,2.84949,2.87096,2.82813,2.83768,631218.94005594,0
+WY.US,D,19860811,000000,2.84949,3.01709,2.84949,3.00497,1465314.6661627,0
+WY.US,D,19860812,000000,3.01709,3.02911,2.98351,2.98351,540863.59686018,0
+WY.US,D,19860813,000000,3.01709,3.05046,2.98351,3.05046,1356144.644955,0
+WY.US,D,19860814,000000,3.06229,3.17217,3.05046,3.12697,3169489.2154638,0
+WY.US,D,19860815,000000,3.12697,3.12697,3.07203,3.07203,652973.72887673,0
+WY.US,D,19860818,000000,3.09319,3.09319,3.02911,3.03846,753783.4764477,0
+WY.US,D,19860819,000000,3.07203,3.11733,3.03846,3.09319,654228.98862102,0
+WY.US,D,19860820,000000,3.10561,3.10561,3.06229,3.09319,1184218.7456089,0
+WY.US,D,19860821,000000,3.13869,3.21785,3.11733,3.15061,1252403.9268161,0
+WY.US,D,19860822,000000,3.11733,3.26069,3.11733,3.22731,1166229.736021,0
+WY.US,D,19860825,000000,3.22731,3.23913,3.18438,3.22731,987198.82278244,0
+WY.US,D,19860826,000000,3.22731,3.26069,3.20574,3.22731,2229559.6560618,0
+WY.US,D,19860827,000000,3.25134,3.318,3.22731,3.318,1900773.0054658,0
+WY.US,D,19860828,000000,3.30609,3.33956,3.20574,3.20574,4768665.7557169,0
+WY.US,D,19860829,000000,3.29426,3.33956,3.20574,3.28471,1383333.8147562,0
+WY.US,D,19860902,000000,3.26069,3.28471,3.16036,3.18438,1005182.7544588,0
+WY.US,D,19860903,000000,3.16036,3.25134,3.15061,3.25134,1163302.8277823,0
+WY.US,D,19860904,000000,3.26069,3.37284,3.25134,3.37284,2842374.2133621,0
+WY.US,D,19860905,000000,3.38525,3.45201,3.38525,3.40681,4601338.4131039,0
+WY.US,D,19860908,000000,3.38525,3.38525,3.30609,3.35157,1511749.1208784,0
+WY.US,D,19860909,000000,3.37284,3.41853,3.33956,3.38525,2101139.272028,0
+WY.US,D,19860910,000000,3.37284,3.38525,3.28471,3.33956,1489162.5701397,0
+WY.US,D,19860911,000000,3.32766,3.32766,3.11733,3.18438,2106578.73092,0
+WY.US,D,19860912,000000,3.18438,3.23913,3.11733,3.17217,2227051.167738,0
+WY.US,D,19860915,000000,3.17217,3.19374,3.11733,3.12697,1410100.5023132,0
+WY.US,D,19860916,000000,3.13869,3.13869,3.05046,3.11733,1218937.4427111,0
+WY.US,D,19860917,000000,3.13869,3.21785,3.11733,3.17217,1861452.7048834,0
+WY.US,D,19860918,000000,3.16036,3.18438,3.07203,3.12697,834099.78843607,0
+WY.US,D,19860919,000000,3.08395,3.11733,3.06229,3.11733,942021.65897571,0
+WY.US,D,19860922,000000,3.11733,3.13869,3.07203,3.11733,1033211.8108364,0
+WY.US,D,19860923,000000,3.12697,3.17217,3.05046,3.07203,757127.78901886,0
+WY.US,D,19860924,000000,3.06229,3.09319,3.06229,3.07203,857100.69676029,0
+WY.US,D,19860925,000000,3.07203,3.08395,3.00497,3.03846,1060819.4005522,0
+WY.US,D,19860926,000000,3.01709,3.13869,3.01709,3.11733,920269.91690188,0
+WY.US,D,19860929,000000,3.09319,3.10561,3.01709,3.06229,2022078.219784,0
+WY.US,D,19860930,000000,3.07203,3.15061,3.07203,3.09319,1116455.0310634,0
+WY.US,D,19861001,000000,3.09319,3.18438,3.09319,3.11733,1170830.3239188,0
+WY.US,D,19861002,000000,3.11733,3.16036,3.11733,3.12697,769259.93538238,0
+WY.US,D,19861003,000000,3.20574,3.20574,3.12697,3.12697,628295.07856418,0
+WY.US,D,19861006,000000,3.12697,3.17217,3.09319,3.15061,532503.32322344,0
+WY.US,D,19861007,000000,3.13869,3.16036,3.08395,3.11733,1653134.428776,0
+WY.US,D,19861008,000000,3.09319,3.19374,3.09319,3.19374,1233581.1241456,0
+WY.US,D,19861009,000000,3.19374,3.23913,3.17217,3.20574,2436620.6412603,0
+WY.US,D,19861010,000000,3.19374,3.20574,3.15061,3.16036,1676145.4929234,0
+WY.US,D,19861013,000000,3.17217,3.2728,3.17217,3.2728,1525136.5269862,0
+WY.US,D,19861014,000000,3.29426,3.32766,3.28471,3.32766,2291470.5697122,0
+WY.US,D,19861015,000000,3.318,3.33956,3.28471,3.29426,1573235.5211201,0
+WY.US,D,19861016,000000,3.318,3.38525,3.318,3.36143,2846976.8324245,0
+WY.US,D,19861017,000000,3.38525,3.40681,3.35157,3.37284,1822972.2908776,0
+WY.US,D,19861020,000000,3.318,3.318,3.07203,3.22731,967117.71362071,0
+WY.US,D,19861021,000000,3.23913,3.2728,3.17217,3.2728,770933.61504144,0
+WY.US,D,19861022,000000,3.29426,3.318,3.2728,3.29426,1398389.8226114,0
+WY.US,D,19861023,000000,3.29426,3.40681,3.29426,3.37284,1254910.3839754,0
+WY.US,D,19861024,000000,3.36143,3.38525,3.29426,3.318,1280004.4074558,0
+WY.US,D,19861027,000000,3.31347,3.31347,3.24632,3.31347,808160.80046765,0
+WY.US,D,19861028,000000,3.31347,3.34704,3.28935,3.34704,674724.45536825,0
+WY.US,D,19861029,000000,3.30126,3.39194,3.20092,3.39194,496109.9308798,0
+WY.US,D,19861030,000000,3.45909,3.45909,3.43527,3.43527,1160795.3550406,0
+WY.US,D,19861031,000000,3.41401,3.52596,3.41401,3.51433,3933732.1741982,0
+WY.US,D,19861103,000000,3.53796,3.5811,3.52596,3.5811,2375545.5518572,0
+WY.US,D,19861104,000000,3.55953,3.57155,3.49296,3.54762,2295234.3177804,0
+WY.US,D,19861105,000000,3.52596,3.57155,3.50489,3.53796,1622601.961986,0
+WY.US,D,19861106,000000,3.53796,3.61723,3.47101,3.52596,3428837.456273,0
+WY.US,D,19861107,000000,3.52596,3.52596,3.45909,3.49296,719896.54126338,0
+WY.US,D,19861110,000000,3.47101,3.49296,3.45909,3.48076,647120.92798161,0
+WY.US,D,19861111,000000,3.48076,3.49296,3.47101,3.49296,561358.04802508,0
+WY.US,D,19861112,000000,3.50489,3.50489,3.45909,3.47101,571821.59264114,0
+WY.US,D,19861113,000000,3.47101,3.48076,3.44709,3.44709,1384165.5766741,0
+WY.US,D,19861114,000000,3.44709,3.49296,3.42552,3.49296,760059.77516916,0
+WY.US,D,19861117,000000,3.47101,3.51433,3.44709,3.49296,1030284.9025977,0
+WY.US,D,19861118,000000,3.48076,3.49296,3.30126,3.30126,973394.01234217,0
+WY.US,D,19861119,000000,3.31347,3.41401,3.30126,3.4018,1323935.451759,0
+WY.US,D,19861120,000000,3.4018,3.52596,3.39194,3.52596,1441058.4980942,0
+WY.US,D,19861121,000000,3.52596,3.61723,3.51433,3.54762,2995468.1697969,0
+WY.US,D,19861124,000000,3.54762,3.61723,3.53796,3.60473,2429513.5962033,0
+WY.US,D,19861125,000000,3.60473,3.60473,3.50489,3.54762,1495439.8844435,0
+WY.US,D,19861126,000000,3.52596,3.55953,3.50489,3.53796,628708.42056735,0
+WY.US,D,19861128,000000,3.52596,3.53796,3.49296,3.53796,493593.31789732,0
+WY.US,D,19861201,000000,3.52596,3.52596,3.44709,3.48076,1190489.9664188,0
+WY.US,D,19861202,000000,3.50489,3.62658,3.50489,3.5811,4000658.0333318,0
+WY.US,D,19861203,000000,3.60473,3.65042,3.60473,3.65042,3105902.5909897,0
+WY.US,D,19861204,000000,3.65042,3.70536,3.65042,3.69345,2198182.2247838,0
+WY.US,D,19861205,000000,3.6838,3.69345,3.52596,3.59321,1126489.9999416,0
+WY.US,D,19861208,000000,3.59321,3.59321,3.45909,3.59321,1323935.451759,0
+WY.US,D,19861209,000000,3.5811,3.5811,3.49296,3.52596,2340411.4815872,0
+WY.US,D,19861210,000000,3.50489,3.54762,3.50489,3.53796,739562.2772573,0
+WY.US,D,19861211,000000,3.53796,3.53796,3.45909,3.52596,998074.69381935,0
+WY.US,D,19861212,000000,3.50489,3.51433,3.47101,3.51433,809419.10695889,0
+WY.US,D,19861215,000000,3.49296,3.49296,3.41401,3.45909,722830.55857832,0
+WY.US,D,19861216,000000,3.52596,3.55953,3.50489,3.54762,2153425.5120565,0
+WY.US,D,19861217,000000,3.54762,3.54762,3.47101,3.50489,889311.92112091,0
+WY.US,D,19861218,000000,3.50489,3.53796,3.48076,3.51433,888056.66137663,0
+WY.US,D,19861219,000000,3.49296,3.54762,3.47101,3.54762,1996983.1807212,0
+WY.US,D,19861222,000000,3.50489,3.54762,3.50489,3.52596,961683.33264036,0
+WY.US,D,19861223,000000,3.52596,3.52596,3.42552,3.49296,2606865.7518712,0
+WY.US,D,19861224,000000,3.50489,3.54762,3.50489,3.53796,412448.29073795,0
+WY.US,D,19861226,000000,3.53796,3.54762,3.51433,3.53796,142641.58322421,0
+WY.US,D,19861229,000000,3.54762,3.54762,3.48076,3.51433,900189.82332246,0
+WY.US,D,19861230,000000,3.50489,3.50489,3.45909,3.47101,791430.09737098,0
+WY.US,D,19861231,000000,3.45909,3.45909,3.36821,3.39194,739141.8261779,0
+WY.US,D,19870102,000000,3.4018,3.50489,3.4018,3.48076,517025.84870643,0
+WY.US,D,19870105,000000,3.48076,3.59321,3.48076,3.57155,2663758.6732913,0
+WY.US,D,19870106,000000,3.5811,3.60473,3.53796,3.54762,5270631.5342388,0
+WY.US,D,19870107,000000,3.57155,3.6838,3.53796,3.65042,4977815.7937422,0
+WY.US,D,19870108,000000,3.67188,3.69345,3.63841,3.66017,2523211.2208055,0
+WY.US,D,19870109,000000,3.66017,3.76287,3.61723,3.75086,2862874.7580209,0
+WY.US,D,19870112,000000,3.75086,3.8057,3.72948,3.78423,3513752.3249945,0
+WY.US,D,19870113,000000,3.77252,3.85099,3.73874,3.85099,2718974.8683054,0
+WY.US,D,19870114,000000,3.8632,3.97536,3.85099,3.95152,6149067.5843228,0
+WY.US,D,19870115,000000,3.98747,4.14295,3.98747,4.12119,5981745.3196213,0
+WY.US,D,19870116,000000,4.10956,4.12119,4.02084,4.08791,4172163.4815986,0
+WY.US,D,19870119,000000,4.05461,4.16686,4.02084,4.08791,2309873.9368856,0
+WY.US,D,19870120,000000,4.21216,4.25538,4.13349,4.16686,4601338.4131039,0
+WY.US,D,19870121,000000,4.12119,4.21216,4.12119,4.16686,1541035.4681649,0
+WY.US,D,19870122,000000,4.15496,4.33426,4.14295,4.28888,3722064.5076081,0
+WY.US,D,19870123,000000,4.37926,4.40113,4.17662,4.20035,4266695.9148657,0
+WY.US,D,19870126,000000,4.15023,4.20744,4.13802,4.15023,2441638.6334906,0
+WY.US,D,19870127,000000,4.18322,4.34175,4.18322,4.34175,2631125.982269,0
+WY.US,D,19870128,000000,4.35306,4.51091,4.34175,4.47743,4308528.7661013,0
+WY.US,D,19870129,000000,4.50165,4.53503,4.34175,4.35306,2786322.1941008,0
+WY.US,D,19870130,000000,4.37729,4.37729,4.29823,4.30787,1420979.4200971,0
+WY.US,D,19870202,000000,4.28631,4.42239,4.27459,4.39846,1422652.0841738,0
+WY.US,D,19870203,000000,4.42239,4.44415,4.37729,4.37729,1107250.808521,0
+WY.US,D,19870204,000000,4.35306,4.38684,4.31989,4.34175,1863546.8356219,0
+WY.US,D,19870205,000000,4.35306,4.42239,4.3317,4.39846,1619675.0537473,0
+WY.US,D,19870206,000000,4.39846,4.39846,4.29823,4.29823,1489998.3943869,0
+WY.US,D,19870209,000000,4.29823,4.30787,4.2292,4.24091,641254.92451638,0
+WY.US,D,19870210,000000,4.25294,4.26248,4.11705,4.1713,1521792.2144151,0
+WY.US,D,19870211,000000,4.18322,4.25294,4.16214,4.25294,1716299.5865883,0
+WY.US,D,19870212,000000,4.27459,4.3317,4.20744,4.28631,1586206.5384777,0
+WY.US,D,19870213,000000,4.30787,4.31989,4.2169,4.29823,1620089.4113328,0
+WY.US,D,19870217,000000,4.29823,4.38684,4.29823,4.38684,2155937.0471274,0
+WY.US,D,19870218,000000,4.45616,4.47743,4.39846,4.41067,2912652.5097254,0
+WY.US,D,19870219,000000,4.41067,4.41067,4.30787,4.35306,1684928.2488042,0
+WY.US,D,19870220,000000,4.38684,4.43194,4.31989,4.43194,1322260.7565177,0
+WY.US,D,19870223,000000,4.42239,4.42239,4.25294,4.35306,1216425.9076403,0
+WY.US,D,19870224,000000,4.3317,4.34175,4.24091,4.25294,1139878.4216317,0
+WY.US,D,19870225,000000,4.26248,4.38684,4.25294,4.35306,1899520.7924684,0
+WY.US,D,19870226,000000,4.38684,4.47743,4.35306,4.47743,2732781.7099103,0
+WY.US,D,19870227,000000,4.50165,4.79528,4.46551,4.71671,5312459.3075627,0
+WY.US,D,19870302,000000,4.71671,4.75019,4.64728,4.64728,2936074.8847113,0
+WY.US,D,19870303,000000,4.62591,4.63527,4.5564,4.58033,2762477.3368708,0
+WY.US,D,19870304,000000,4.62591,4.64728,4.614,4.63527,2420307.3424961,0
+WY.US,D,19870305,000000,4.72606,4.90792,4.70469,4.90792,4517683.8820383,0
+WY.US,D,19870306,000000,4.90792,5.24704,4.87455,5.15665,5772596.2971783,0
+WY.US,D,19870309,000000,5.06577,5.08969,4.95342,5.01997,2325769.8313174,0
+WY.US,D,19870310,000000,5.01997,5.05375,4.97478,4.9867,1951807.0324969,0
+WY.US,D,19870311,000000,5.0443,5.12317,5.01102,5.0443,4183038.3370531,0
+WY.US,D,19870312,000000,5.0443,5.06577,4.9986,5.01997,1949714.932923,0
+WY.US,D,19870313,000000,5.0443,5.0443,4.84096,4.84096,1498785.2125969,0
+WY.US,D,19870316,000000,4.77165,4.80522,4.72606,4.80522,1374546.9965461,0
+WY.US,D,19870317,000000,4.81733,4.88418,4.78366,4.80522,2282266.3471697,0
+WY.US,D,19870318,000000,4.90792,5.01997,4.90792,4.9986,3896918.3307752,0
+WY.US,D,19870319,000000,5.01102,5.17802,4.9986,5.17802,3175763.4830206,0
+WY.US,D,19870320,000000,5.15665,5.21386,5.11116,5.14444,2851574.3735753,0
+WY.US,D,19870323,000000,5.13499,5.3717,5.13499,5.33832,3271552.1916143,0
+WY.US,D,19870324,000000,5.31418,5.32641,5.16826,5.22341,1843460.6485486,0
+WY.US,D,19870325,000000,5.20204,5.22341,5.07767,5.22341,1944274.4584488,0
+WY.US,D,19870326,000000,5.24704,5.35968,5.13499,5.28101,1885292.4842018,0
+WY.US,D,19870327,000000,5.30464,5.30464,5.13499,5.18993,2217426.494116,0
+WY.US,D,19870330,000000,4.88418,5.09944,4.88418,5.07767,3765574.0852497,0
+WY.US,D,19870331,000000,5.13499,5.21386,5.07767,5.13499,2630295.2359334,0
+WY.US,D,19870401,000000,5.01997,5.06577,4.96513,5.0443,2601009.9042291,0
+WY.US,D,19870402,000000,5.15665,5.15665,4.96513,4.97478,3991870.1995395,0
+WY.US,D,19870403,000000,4.9867,5.17802,4.91994,5.11116,3457277.8234892,0
+WY.US,D,19870406,000000,5.20204,5.38371,5.15665,5.33832,2788410.2313453,0
+WY.US,D,19870407,000000,5.32641,5.429,5.29292,5.29292,2495176.0709341,0
+WY.US,D,19870408,000000,5.31418,5.38371,5.24704,5.24704,1154932.3983224,0
+WY.US,D,19870409,000000,5.28101,5.28101,5.11116,5.20204,1302180.6629383,0
+WY.US,D,19870410,000000,5.17802,5.24704,5.16826,5.20204,1258258.7588758,0
+WY.US,D,19870413,000000,5.16826,5.20204,4.97478,4.97478,2811000.8444133,0
+WY.US,D,19870414,000000,4.88418,4.94121,4.84096,4.87455,2636150.0679931,0
+WY.US,D,19870415,000000,4.95342,5.08969,4.89561,5.06577,2153844.9475536,0
+WY.US,D,19870416,000000,5.11116,5.17802,5.06577,5.06577,2242526.6110902,0
+WY.US,D,19870420,000000,5.09944,5.13499,4.95342,5.0322,1798704.9514035,0
+WY.US,D,19870421,000000,4.95342,5.09944,4.89561,5.09944,1729688.0082785,0
+WY.US,D,19870422,000000,5.07767,5.09944,4.92948,4.92948,1356978.4380376,0
+WY.US,D,19870423,000000,4.92948,4.96513,4.77165,4.84096,1731776.045523,0
+WY.US,D,19870424,000000,4.77165,4.77165,4.47743,4.6591,6826716.916765,0
+WY.US,D,19870427,000000,4.84825,4.84825,4.58526,4.84825,3369022.7045257,0
+WY.US,D,19870428,000000,4.86981,4.95095,4.85997,4.89364,2009110.2491733,0
+WY.US,D,19870429,000000,4.98443,5.00816,4.91511,4.93904,1320587.0768586,0
+WY.US,D,19870430,000000,4.95095,5.03003,4.85997,4.99644,1622185.5732359,0
+WY.US,D,19870501,000000,5.00816,5.00816,4.91511,4.95095,1760220.4750684,0
+WY.US,D,19870504,000000,4.91511,5.018,4.90556,5.00816,1135274.7869869,0
+WY.US,D,19870505,000000,5.018,5.14444,5.00816,5.12042,1240270.7648702,0
+WY.US,D,19870506,000000,5.10869,5.13272,4.97252,4.98443,1175430.9118165,0
+WY.US,D,19870507,000000,4.98443,4.99644,4.68795,4.73345,3210480.1489582,0
+WY.US,D,19870508,000000,4.75727,4.86981,4.72389,4.84825,2060978.0692869,0
+WY.US,D,19870511,000000,4.84825,4.91511,4.68795,4.68795,1780299.5530655,0
+WY.US,D,19870512,000000,4.6209,4.6786,4.5755,4.6209,2885877.6975098,0
+WY.US,D,19870513,000000,4.68795,4.72389,4.63074,4.65457,1769422.6664463,0
+WY.US,D,19870514,000000,4.65457,4.71198,4.60928,4.71198,1726762.115622,0
+WY.US,D,19870515,000000,4.66648,4.66648,4.46099,4.51819,2059309.4675395,0
+WY.US,D,19870518,000000,4.43923,4.46099,4.23363,4.39423,2919341.1348677,0
+WY.US,D,19870519,000000,4.43923,4.4731,4.25538,4.25538,2873748.5978932,0
+WY.US,D,19870520,000000,4.23363,4.30088,4.07382,4.30088,4178433.6868262,0
+WY.US,D,19870521,000000,4.43923,4.43923,4.32471,4.39423,3255659.3439296,0
+WY.US,D,19870522,000000,4.42781,4.43923,4.35829,4.38202,1720482.7701537,0
+WY.US,D,19870526,000000,4.40367,4.58526,4.40367,4.58526,2307362.4018147,0
+WY.US,D,19870527,000000,4.55168,4.6209,4.4731,4.55168,2377217.2003516,0
+WY.US,D,19870528,000000,4.56369,4.56369,4.39423,4.4731,1079223.783308,0
+WY.US,D,19870529,000000,4.53966,4.5755,4.42781,4.46099,1539356.7105943,0
+WY.US,D,19870601,000000,4.55168,4.60928,4.53021,4.56369,1222284.8020293,0
+WY.US,D,19870602,000000,4.55168,4.65457,4.46099,4.63074,1401735.1507649,0
+WY.US,D,19870603,000000,4.64246,4.82452,4.64246,4.81448,2201116.2420987,0
+WY.US,D,19870604,000000,4.76958,4.88154,4.71198,4.77903,1405083.5256654,0
+WY.US,D,19870605,000000,4.79085,4.79085,4.69996,4.77903,1103485.0292881,0
+WY.US,D,19870608,000000,4.75727,4.80276,4.72389,4.75727,718223.87718664,0
+WY.US,D,19870609,000000,4.79085,4.80276,4.72389,4.77903,832006.67327993,0
+WY.US,D,19870610,000000,4.79085,4.81448,4.69996,4.79085,2123729.885096,0
+WY.US,D,19870611,000000,4.80276,4.80276,4.6786,4.77903,1203457.9370295,0
+WY.US,D,19870612,000000,4.80276,4.82452,4.68795,4.74535,1891987.2028381,0
+WY.US,D,19870615,000000,4.75727,4.77903,4.68795,4.74535,1976068.278477,0
+WY.US,D,19870616,000000,4.73345,4.82452,4.73345,4.80276,1203877.3725266,0
+WY.US,D,19870617,000000,4.80276,4.81448,4.73345,4.73345,2011620.7686618,0
+WY.US,D,19870618,000000,4.71198,4.71198,4.63074,4.66648,1480378.7986765,0
+WY.US,D,19870619,000000,4.64246,4.64246,4.53966,4.59716,3202533.2173246,0
+WY.US,D,19870622,000000,4.60928,4.73345,4.60928,4.72389,1935490.6869857,0
+WY.US,D,19870623,000000,4.73345,4.73345,4.64246,4.69996,1390443.9065602,0
+WY.US,D,19870624,000000,4.65457,4.66648,4.6209,4.63074,1395462.9143728,0
+WY.US,D,19870625,000000,4.63074,4.75727,4.63074,4.75727,1516353.7711054,0
+WY.US,D,19870626,000000,4.69996,4.72389,4.6209,4.63074,1345685.1626682,0
+WY.US,D,19870629,000000,4.63074,4.64246,4.53966,4.59716,1681996.2626539,0
+WY.US,D,19870630,000000,4.63074,4.63074,4.51819,4.5755,1742651.9165599,0
+WY.US,D,19870701,000000,4.55168,4.58526,4.53021,4.58526,1551490.8881225,0
+WY.US,D,19870702,000000,4.59716,4.6209,4.55168,4.55168,1053705.246419,0
+WY.US,D,19870706,000000,4.58526,4.59716,4.55168,4.55168,1756455.7114179,0
+WY.US,D,19870707,000000,4.58526,4.59716,4.53021,4.55168,2327859.8997266,0
+WY.US,D,19870708,000000,4.49437,4.53966,4.40367,4.4154,2868729.5900807,0
+WY.US,D,19870709,000000,4.3697,4.49437,4.35829,4.43923,4308528.7661013,0
+WY.US,D,19870710,000000,4.48481,4.48481,4.40367,4.42781,1363671.1255092,0
+WY.US,D,19870713,000000,4.42781,4.42781,4.38202,4.4154,1097626.1348991,0
+WY.US,D,19870714,000000,4.46099,4.59716,4.44877,4.58526,2689692.5833482,0
+WY.US,D,19870715,000000,4.56369,4.60928,4.55168,4.5755,2229559.6560618,0
+WY.US,D,19870716,000000,4.5755,4.59716,4.46099,4.53021,2077712.8347128,0
+WY.US,D,19870717,000000,4.53966,4.5755,4.50648,4.53021,2274317.3843715,0
+WY.US,D,19870720,000000,4.50648,4.50648,4.43923,4.44877,1129833.2969304,0
+WY.US,D,19870721,000000,4.4154,4.49437,4.4154,4.42781,1309713.2369864,0
+WY.US,D,19870722,000000,4.40367,4.4154,4.30088,4.4154,4140372.7083173,0
+WY.US,D,19870723,000000,4.38202,4.4154,4.34598,4.35829,1634310.6105232,0
+WY.US,D,19870724,000000,4.3697,4.39423,4.34598,4.38202,1340247.7349409,0
+WY.US,D,19870727,000000,4.42239,4.42239,4.37729,4.42239,2066418.5437612,0
+WY.US,D,19870728,000000,4.4347,4.45616,4.39846,4.42239,1561110.4838327,0
+WY.US,D,19870729,000000,4.42239,4.51348,4.41067,4.50392,1469073.3363194,0
+WY.US,D,19870730,000000,4.53749,4.75491,4.53749,4.75491,4266695.9148657,0
+WY.US,D,19870731,000000,4.75491,4.788,4.64019,4.67358,3157356.0535179,0
+WY.US,D,19870803,000000,4.60672,4.788,4.60672,4.69751,2136273.3422981,0
+WY.US,D,19870804,000000,4.72162,4.75491,4.65221,4.75491,1765660.9495427,0
+WY.US,D,19870805,000000,4.77903,4.8578,4.76662,4.8578,1915413.6401532,0
+WY.US,D,19870806,000000,4.92693,4.96021,4.8578,4.94839,2667102.9858625,0
+WY.US,D,19870807,000000,4.96021,5.04183,4.94839,5.018,2048018.2233347,0
+WY.US,D,19870810,000000,5.0059,5.03003,4.99644,5.018,1802053.326304,0
+WY.US,D,19870811,000000,5.0635,5.12042,4.97252,5.09944,3532153.6610033,0
+WY.US,D,19870812,000000,5.09944,5.11116,5.018,5.08703,3634220.6994832,0
+WY.US,D,19870813,000000,5.08703,5.17802,5.07502,5.15665,2528649.6641152,0
+WY.US,D,19870814,000000,5.13272,5.21386,5.08703,5.11116,1529734.068137,0
+WY.US,D,19870817,000000,5.20204,5.20204,5.08703,5.20204,1269136.6610773,0
+WY.US,D,19870818,000000,5.13272,5.14444,4.8578,5.13272,3074951.704285,0
+WY.US,D,19870819,000000,5.04183,5.09944,4.91511,5.07502,2130837.9457355,0
+WY.US,D,19870820,000000,5.0635,5.08703,4.96021,5.04183,2097792.9282922,0
+WY.US,D,19870821,000000,5.04183,5.0635,4.92693,4.92693,2434529.5572689,0
+WY.US,D,19870824,000000,4.94839,4.99644,4.8578,4.98443,2542033.0078937,0
+WY.US,D,19870825,000000,4.97252,5.04183,4.94839,5.018,3429253.8450231,0
+WY.US,D,19870826,000000,4.99644,5.018,4.8578,5.0059,2729012.8839305,0
+WY.US,D,19870827,000000,4.99644,5.27116,4.94839,5.12042,4266695.9148657,0
+WY.US,D,19870828,000000,5.09944,5.09944,4.98443,5.08703,1974391.552071,0
+WY.US,D,19870831,000000,5.04183,5.05375,5.0059,5.05375,1804981.250125,0
+WY.US,D,19870901,000000,4.99644,5.04183,4.9032,4.93904,2388095.1025532,0
+WY.US,D,19870902,000000,4.91511,4.91511,4.83604,4.8578,2455027.0551807,0
+WY.US,D,19870903,000000,4.88154,4.9032,4.8003,4.82452,1655641.9015177,0
+WY.US,D,19870904,000000,4.8578,4.89138,4.77903,4.846,1952641.8411618,0
+WY.US,D,19870908,000000,4.83604,4.83604,4.62798,4.67358,3303344.9960602,0
+WY.US,D,19870909,000000,4.70971,4.70971,4.60672,4.61617,2097374.5083775,0
+WY.US,D,19870910,000000,4.65221,4.68578,4.61617,4.62798,2133351.5119709,0
+WY.US,D,19870911,000000,4.60672,4.76662,4.60672,4.72162,3365672.2984607,0
+WY.US,D,19870914,000000,4.7429,4.75491,4.67358,4.69751,1278331.743379,0
+WY.US,D,19870915,000000,4.72162,4.72162,4.64019,4.72162,997657.28948691,0
+WY.US,D,19870916,000000,4.64019,4.70971,4.62798,4.62798,1833842.0684206,0
+WY.US,D,19870917,000000,4.68578,4.72162,4.64019,4.65221,1118960.4726404,0
+WY.US,D,19870918,000000,4.69751,4.75491,4.67358,4.69751,1751856.1391025,0
+WY.US,D,19870921,000000,4.67358,4.69751,4.58279,4.62798,1909554.7457642,0
+WY.US,D,19870922,000000,4.60672,4.66402,4.56142,4.65221,1230648.122413,0
+WY.US,D,19870923,000000,4.65221,4.73098,4.64019,4.70971,2847391.1900099,0
+WY.US,D,19870924,000000,4.70971,4.70971,4.61617,4.70971,1458632.1345144,0
+WY.US,D,19870925,000000,4.67358,4.69751,4.64019,4.69751,1093445.9980807,0
+WY.US,D,19870928,000000,4.69751,4.69751,4.62798,4.62798,1907043.2106933,0
+WY.US,D,19870929,000000,4.66402,4.69751,4.64019,4.68578,1791178.4708493,0
+WY.US,D,19870930,000000,4.68578,4.8003,4.68578,4.77903,2621094.0601378,0
+WY.US,D,19871001,000000,4.788,4.9032,4.788,4.9032,3262770.4513159,0
+WY.US,D,19871002,000000,4.88154,4.89138,4.8003,4.846,1816695.9921561,0
+WY.US,D,19871005,000000,4.846,4.8578,4.788,4.81202,2063073.2156077,0
+WY.US,D,19871006,000000,4.81202,4.81202,4.73098,4.73098,2236673.8101951,0
+WY.US,D,19871007,000000,4.788,4.788,4.67358,4.73098,1847649.9256078,0
+WY.US,D,19871008,000000,4.70971,4.73098,4.59461,4.62798,2443730.7330644,0
+WY.US,D,19871009,000000,4.61617,4.67358,4.60672,4.61617,1813347.6172557,0
+WY.US,D,19871012,000000,4.61617,4.64019,4.53749,4.60672,2305690.7533203,0
+WY.US,D,19871013,000000,4.58279,4.62798,4.52539,4.62798,2606865.7518712,0
+WY.US,D,19871014,000000,4.60672,4.76662,4.57087,4.67358,2893824.6291433,0
+WY.US,D,19871015,000000,4.58279,4.62798,4.54922,4.54922,3256494.1525944,0
+WY.US,D,19871016,000000,4.54922,4.57087,4.2169,4.23865,3599920.4222957,0
+WY.US,D,19871019,000000,3.66716,3.83888,3.10561,3.10561,4530234.4483166,0
+WY.US,D,19871020,000000,3.2538,3.73412,2.95713,3.39194,4779955.9843393,0
+WY.US,D,19871021,000000,3.55254,3.82736,3.48342,3.66716,3646352.8458468,0
+WY.US,D,19871022,000000,3.66716,3.66716,3.20841,3.36821,3085406.1086602,0
+WY.US,D,19871023,000000,3.18438,3.34458,3.16281,3.23214,2274735.8042863,0
+WY.US,D,19871026,000000,3.15061,3.15061,2.93083,2.93083,3502459.0496252,0
+WY.US,D,19871027,000000,3.17217,3.17217,2.89499,2.89499,2501452.3696555,0
+WY.US,D,19871028,000000,2.78028,3.15061,2.76856,3.01217,2963684.5055919,0
+WY.US,D,19871029,000000,3.08149,3.33464,3.05765,3.311,1888639.84352,0
+WY.US,D,19871030,000000,3.61221,3.62414,3.48548,3.48548,2625273.1813739,0
+WY.US,D,19871102,000000,3.44019,3.59064,3.40445,3.52142,1792012.2639319,0
+WY.US,D,19871103,000000,3.38288,3.47358,3.28935,3.33464,2300254.3411753,0
+WY.US,D,19871104,000000,3.24158,3.42838,3.21992,3.37048,2623596.4549679,0
+WY.US,D,19871105,000000,3.34704,3.52142,3.34704,3.47358,1680746.0808212,0
+WY.US,D,19871106,000000,3.45201,3.55481,3.40445,3.40445,947462.13344996,0
+WY.US,D,19871109,000000,3.38288,3.39194,3.32302,3.35876,821971.70440181,0
+WY.US,D,19871110,000000,3.34704,3.34704,3.23214,3.24158,1512587.9918726,0
+WY.US,D,19871111,000000,3.311,3.33464,3.27772,3.33464,1244032.4817739,0
+WY.US,D,19871112,000000,3.40445,3.48548,3.311,3.40445,3221775.4554921,0
+WY.US,D,19871113,000000,3.45201,3.48548,3.33464,3.34704,1634310.6105232,0
+WY.US,D,19871116,000000,3.38288,3.39194,3.33464,3.35876,762567.24791079,0
+WY.US,D,19871117,000000,3.33464,3.33464,3.24158,3.28935,1703331.6159775,0
+WY.US,D,19871118,000000,3.28935,3.311,3.2538,3.30126,1162467.0035351,0
+WY.US,D,19871119,000000,3.26562,3.34704,3.24158,3.28935,1767747.971205,0
+WY.US,D,19871120,000000,3.28935,3.50942,3.19629,3.48548,1510911.2654665,0
+WY.US,D,19871123,000000,3.46166,3.50942,3.39194,3.50942,796452.15193047,0
+WY.US,D,19871124,000000,3.56672,3.69345,3.55481,3.61221,1978574.7356363,0
+WY.US,D,19871125,000000,3.63644,3.68183,3.61221,3.61221,623691.44391946,0
+WY.US,D,19871127,000000,3.59064,3.61221,3.45201,3.4974,406174.02318111,0
+WY.US,D,19871130,000000,3.38288,3.38288,3.17217,3.2538,2421561.5866582,0
+WY.US,D,19871201,000000,3.28935,3.40445,3.21992,3.34704,916501.09092205,0
+WY.US,D,19871202,000000,3.33464,3.39194,3.311,3.38288,879270.85874889,0
+WY.US,D,19871203,000000,3.38288,3.38288,3.11526,3.15061,1891987.2028381,0
+WY.US,D,19871204,000000,3.09104,3.18438,3.08149,3.16036,1415129.665949,0
+WY.US,D,19871207,000000,3.17217,3.30126,3.17217,3.27772,1227721.2141743,0
+WY.US,D,19871208,000000,3.27772,3.39194,3.2538,3.38288,921941.5653963,0
+WY.US,D,19871209,000000,3.38288,3.46166,3.33464,3.34704,1822972.2908776,0
+WY.US,D,19871210,000000,3.311,3.52142,3.28935,3.39194,1525136.5269862,0
+WY.US,D,19871211,000000,3.37048,3.4974,3.35876,3.47358,1573235.5211201,0
+WY.US,D,19871214,000000,3.47358,3.67188,3.47358,3.63644,2270136.2319708,0
+WY.US,D,19871215,000000,3.63644,3.75312,3.63644,3.72948,2802216.0573679,0
+WY.US,D,19871216,000000,3.72948,3.7867,3.69345,3.7867,2390605.6220418,0
+WY.US,D,19871217,000000,3.75312,3.75312,3.63644,3.66017,1468246.6523131,0
+WY.US,D,19871218,000000,3.72948,3.77477,3.69345,3.76287,2350029.0461328,0
+WY.US,D,19871221,000000,3.79861,3.86803,3.77477,3.83209,1179199.7377963,0
+WY.US,D,19871222,000000,3.75312,3.75312,3.64805,3.68183,2287702.7593147,0
+WY.US,D,19871223,000000,3.72948,3.7414,3.67188,3.67188,3091680.376217,0
+WY.US,D,19871224,000000,3.67188,3.70536,3.63644,3.64805,671382.17396172,0
+WY.US,D,19871228,000000,3.64805,3.64805,3.55481,3.57894,1208481.0071714,0
+WY.US,D,19871229,000000,3.60276,3.62414,3.57894,3.60276,560526.28610714,0
+WY.US,D,19871230,000000,3.61221,3.69345,3.61221,3.67188,988033.63144733,0
+WY.US,D,19871231,000000,3.61221,3.63644,3.52142,3.59064,1145735.2848561,0
+WY.US,D,19880104,000000,3.61221,3.72948,3.60276,3.70536,1307617.0750833,0
+WY.US,D,19880105,000000,3.7414,3.79861,3.68183,3.69345,1191329.8529953,0
+WY.US,D,19880106,000000,3.68183,3.70536,3.64805,3.70536,1469073.3363194,0
+WY.US,D,19880107,000000,3.67188,3.69345,3.64805,3.69345,1136533.0934782,0
+WY.US,D,19880108,000000,3.69345,3.69345,3.28935,3.311,2210316.402312,0
+WY.US,D,19880111,000000,3.35876,3.42838,3.311,3.38288,1971880.0170001,0
+WY.US,D,19880112,000000,3.40445,3.40445,3.27772,3.38288,1440220.6426824,0
+WY.US,D,19880113,000000,3.34704,3.41617,3.27772,3.32302,1397970.3871144,0
+WY.US,D,19880114,000000,3.33464,3.52142,3.33464,3.47358,1159535.0173848,0
+WY.US,D,19880115,000000,3.56672,3.60276,3.4974,3.60276,2052618.8112325,0
+WY.US,D,19880118,000000,3.56672,3.56672,3.42838,3.45201,1605866.1809778,0
+WY.US,D,19880119,000000,3.42838,3.47358,3.40445,3.41617,1412608.9906372,0
+WY.US,D,19880120,000000,3.38288,3.42838,3.21992,3.32302,1456953.3769437,0
+WY.US,D,19880121,000000,3.34704,3.37048,3.26562,3.32302,1223954.4193591,0
+WY.US,D,19880122,000000,3.34704,3.45201,3.30126,3.45201,1597917.2181796,0
+WY.US,D,19880125,000000,3.47358,3.54516,3.47358,3.50942,1263695.1710208,0
+WY.US,D,19880126,000000,3.48548,3.48548,3.3564,3.38042,1357815.2778672,0
+WY.US,D,19880127,000000,3.39194,3.4974,3.38042,3.4974,1882782.9802955,0
+WY.US,D,19880128,000000,3.4974,3.52142,3.44019,3.52142,1634730.0460203,0
+WY.US,D,19880129,000000,3.60276,3.60276,3.4974,3.55727,2211571.6620562,0
+WY.US,D,19880201,000000,3.60276,3.60276,3.55727,3.57894,862958.57556699,0
+WY.US,D,19880202,000000,3.59064,3.61448,3.4974,3.60276,1264529.9796857,0
+WY.US,D,19880203,000000,3.57894,3.62658,3.46166,3.52142,1418462.8071147,0
+WY.US,D,19880204,000000,3.50942,3.53344,3.46166,3.50942,1318074.5262054,0
+WY.US,D,19880205,000000,3.48548,3.60276,3.48548,3.55727,1358654.1488613,0
+WY.US,D,19880208,000000,3.54516,3.57894,3.4974,3.55727,1638918.3074972,0
+WY.US,D,19880209,000000,3.55727,3.67435,3.52142,3.62658,1627618.9386339,0
+WY.US,D,19880210,000000,3.69562,3.78954,3.69562,3.78954,3873072.4579629,0
+WY.US,D,19880211,000000,3.78954,3.87285,3.78954,3.81288,1912907.1829939,0
+WY.US,D,19880212,000000,3.82491,3.87285,3.76769,3.76769,1272060.5225691,0
+WY.US,D,19880216,000000,3.75568,3.77951,3.70782,3.77951,1917092.3977239,0
+WY.US,D,19880217,000000,3.77951,3.82491,3.76769,3.81288,1676145.4929234,0
+WY.US,D,19880218,000000,3.78954,3.81288,3.75568,3.77951,1009782.3267742,0
+WY.US,D,19880219,000000,3.77951,3.81288,3.75568,3.81288,1115615.144487,0
+WY.US,D,19880222,000000,3.83731,3.93035,3.82491,3.93035,1686600.9128809,0
+WY.US,D,19880223,000000,3.89678,3.95409,3.88466,3.93035,1712118.4341877,0
+WY.US,D,19880224,000000,3.97801,3.99003,3.93035,3.97801,1533922.329614,0
+WY.US,D,19880225,000000,3.97801,4.04704,3.96599,3.96599,2192328.4083064,0
+WY.US,D,19880226,000000,4.01139,4.02341,3.96599,3.96599,1125655.1912767,0
+WY.US,D,19880229,000000,4.00165,4.04704,3.99003,4.03561,1011876.4575126,0
+WY.US,D,19880301,000000,4.04704,4.05905,3.97801,4.04704,1529320.7261338,0
+WY.US,D,19880302,000000,4.02341,4.09519,4.02341,4.08308,2260935.0561753,0
+WY.US,D,19880303,000000,4.07125,4.08308,4.04704,4.08308,949546.10836525,0
+WY.US,D,19880304,000000,4.08308,4.11902,4.00165,4.02341,1053292.9199981,0
+WY.US,D,19880307,000000,4.04704,4.05905,3.94207,3.94207,1235671.1925548,0
+WY.US,D,19880308,000000,3.96599,4.02341,3.96599,4.00165,1323096.5807649,0
+WY.US,D,19880309,000000,4.00165,4.03561,3.97801,4.01139,1131930.4744158,0
+WY.US,D,19880310,000000,3.99003,3.99003,3.88466,3.88466,870488.10286811,0
+WY.US,D,19880311,000000,3.89678,3.95409,3.87285,3.94207,1199697.2357083,0
+WY.US,D,19880314,000000,3.91825,3.97801,3.89678,3.97801,489418.25899053,0
+WY.US,D,19880315,000000,3.94207,3.96599,3.88466,3.94207,907721.38178822,0
+WY.US,D,19880316,000000,3.94207,4.05905,3.93035,4.05905,947876.49103546,0
+WY.US,D,19880317,000000,4.08308,4.10691,4.00165,4.08308,1447333.7812334,0
+WY.US,D,19880318,000000,4.14019,4.14019,4.02341,4.07125,1928799.0150964,0
+WY.US,D,19880321,000000,4.04704,4.05905,3.99003,3.99003,907299.91512651,0
+WY.US,D,19880322,000000,3.97801,3.99003,3.93035,3.95409,1040321.9026404,0
+WY.US,D,19880323,000000,3.95409,3.96599,3.88466,3.88466,1495439.8844435,0
+WY.US,D,19880324,000000,3.87285,3.87285,3.78954,3.81288,990122.6842742,0
+WY.US,D,19880325,000000,3.78954,3.82491,3.73155,3.73155,762146.79683139,0
+WY.US,D,19880328,000000,3.67435,3.73155,3.65042,3.70782,803144.83940206,0
+WY.US,D,19880329,000000,3.71994,3.78954,3.71994,3.75568,1377893.3402819,0
+WY.US,D,19880330,000000,3.75568,3.77951,3.69562,3.70782,1590393.7843723,0
+WY.US,D,19880331,000000,3.61448,3.67435,3.60276,3.62658,1333968.3894725,0
+WY.US,D,19880404,000000,3.60276,3.69562,3.60276,3.62658,621182.95559551,0
+WY.US,D,19880405,000000,3.63841,3.69562,3.63841,3.67435,636659.41453019,0
+WY.US,D,19880406,000000,3.67435,3.88466,3.67435,3.86085,1406336.7542451,0
+WY.US,D,19880407,000000,3.83731,3.84902,3.78954,3.84902,1012295.8930098,0
+WY.US,D,19880408,000000,3.83731,3.88466,3.78954,3.83731,1619255.6182502,0
+WY.US,D,19880411,000000,3.81288,3.83731,3.78954,3.82491,1366601.0804948,0
+WY.US,D,19880412,000000,3.76769,3.77951,3.71994,3.75568,2277664.7436896,0
+WY.US,D,19880413,000000,3.74366,3.75568,3.66242,3.73155,1283772.2178532,0
+WY.US,D,19880414,000000,3.62658,3.67435,3.50942,3.55727,1197184.685055,0
+WY.US,D,19880415,000000,3.57894,3.57894,3.47358,3.52142,1989454.6690025,0
+WY.US,D,19880418,000000,3.52142,3.55727,3.4974,3.53344,745835.5292318,0
+WY.US,D,19880419,000000,3.55727,3.61448,3.46166,3.48548,1593318.6614464,0
+WY.US,D,19880420,000000,3.4974,3.56918,3.48548,3.50942,1579097.462256,0
+WY.US,D,19880421,000000,3.53344,3.56918,3.33464,3.44019,3652629.1445682,0
+WY.US,D,19880422,000000,3.44019,3.54516,3.42838,3.53344,3378219.8179921,0
+WY.US,D,19880425,000000,3.57667,3.61221,3.54073,3.588,1223954.4193591,0
+WY.US,D,19880426,000000,3.6004,3.68183,3.6004,3.6453,990543.1353536,0
+WY.US,D,19880427,000000,3.6453,3.66971,3.63387,3.6453,927798.42862068,0
+WY.US,D,19880428,000000,3.63387,3.63387,3.588,3.6004,2487652.6371268,0
+WY.US,D,19880429,000000,3.588,3.588,3.55254,3.55254,2200697.822184,0
+WY.US,D,19880502,000000,3.56466,3.62187,3.54073,3.6004,1061234.77372,0
+WY.US,D,19880503,000000,3.6004,3.6453,3.6004,3.61221,1409683.0979809,0
+WY.US,D,19880504,000000,3.588,3.588,3.56466,3.56466,1556923.2379382,0
+WY.US,D,19880505,000000,3.56466,3.588,3.55254,3.57667,1482052.4783356,0
+WY.US,D,19880506,000000,3.57667,3.61221,3.55254,3.55254,1015640.2055809,0
+WY.US,D,19880509,000000,3.54073,3.6004,3.54073,3.54073,1321422.9011058,0
+WY.US,D,19880510,000000,3.54073,3.57667,3.54073,3.57667,1534334.6560348,0
+WY.US,D,19880511,000000,3.55254,3.55254,3.48076,3.5168,1391280.7463897,0
+WY.US,D,19880512,000000,3.52861,3.55254,3.49296,3.50489,664687.45532549,0
+WY.US,D,19880513,000000,3.54073,3.57667,3.52861,3.55254,660085.85184541,0
+WY.US,D,19880516,000000,3.588,3.6004,3.50489,3.5168,1262859.3467736,0
+WY.US,D,19880517,000000,3.54073,3.56466,3.49296,3.50489,2172669.7813887,0
+WY.US,D,19880518,000000,3.50489,3.50489,3.39707,3.42129,1085083.6932793,0
+WY.US,D,19880519,000000,3.43262,3.43262,3.37284,3.42129,855430.06384819,0
+WY.US,D,19880520,000000,3.45684,3.46875,3.40898,3.46875,857100.69676029,0
+WY.US,D,19880523,000000,3.46875,3.46875,3.40898,3.43262,663430.16441656,0
+WY.US,D,19880524,000000,3.42129,3.49296,3.40898,3.48076,677234.97485683,0
+WY.US,D,19880525,000000,3.45684,3.49296,3.43262,3.43262,492346.18281156,0
+WY.US,D,19880526,000000,3.43262,3.45684,3.40898,3.40898,1277498.9658788,0
+WY.US,D,19880527,000000,3.40898,3.43262,3.38525,3.38525,323765.61161892,0
+WY.US,D,19880531,000000,3.40898,3.48076,3.40898,3.48076,1153262.7809925,0
+WY.US,D,19880601,000000,3.48076,3.57667,3.48076,3.5168,1736372.5710915,0
+WY.US,D,19880602,000000,3.49296,3.588,3.49296,3.57667,1974810.987568,0
+WY.US,D,19880603,000000,3.56918,3.65751,3.55254,3.62187,1587461.7982221,0
+WY.US,D,19880606,000000,3.65751,3.72948,3.64107,3.72948,1794939.1721707,0
+WY.US,D,19880607,000000,3.71285,3.80107,3.69345,3.71285,3037306.098944,0
+WY.US,D,19880608,000000,3.74613,3.85375,3.74613,3.8178,2066838.9948405,0
+WY.US,D,19880609,000000,3.8178,3.83731,3.76533,3.78206,1978993.1555511,0
+WY.US,D,19880610,000000,3.80107,3.85375,3.80107,3.85375,2303596.6225819,0
+WY.US,D,19880613,000000,3.87058,3.87058,3.80107,3.87058,1470337.7363046,0
+WY.US,D,19880614,000000,3.92543,4.04999,3.92543,3.99466,3493671.2158328,0
+WY.US,D,19880615,000000,3.99466,3.99466,3.94207,3.97801,1865630.8105372,0
+WY.US,D,19880616,000000,3.90613,3.92543,3.8178,3.87058,2085240.3308494,0
+WY.US,D,19880617,000000,3.83731,3.90613,3.80107,3.90613,2233746.9019564,0
+WY.US,D,19880620,000000,3.87058,3.88969,3.8178,3.85375,1363671.1255092,0
+WY.US,D,19880621,000000,3.88969,3.94207,3.78206,3.90613,2141711.7856077,0
+WY.US,D,19880622,000000,4.01405,4.08554,3.97801,4.06634,2322003.0365021,0
+WY.US,D,19880623,000000,4.0306,4.06634,3.90613,3.99466,1359066.4752822,0
+WY.US,D,19880624,000000,3.96137,3.99466,3.92543,3.94207,566803.60041092,0
+WY.US,D,19880627,000000,3.90613,3.90613,3.78206,3.80107,1342755.2076826,0
+WY.US,D,19880628,000000,3.80107,3.87058,3.78206,3.8178,806904.52514104,0
+WY.US,D,19880629,000000,3.8178,3.83731,3.72948,3.76533,1455696.0860348,0
+WY.US,D,19880630,000000,3.80107,3.90613,3.80107,3.88969,1994892.0967298,0
+WY.US,D,19880701,000000,3.87058,3.90613,3.80107,3.87058,1364925.3696712,0
+WY.US,D,19880705,000000,3.83731,3.96137,3.83731,3.96137,1244872.3683504,0
+WY.US,D,19880706,000000,3.92543,3.96137,3.8178,3.87058,1447752.2011481,0
+WY.US,D,19880707,000000,3.83731,3.87058,3.80107,3.87058,957913.49107821,0
+WY.US,D,19880708,000000,3.78206,3.85375,3.72948,3.72948,2626527.4255358,0
+WY.US,D,19880711,000000,3.76533,3.78206,3.71285,3.74613,1185054.5698561,0
+WY.US,D,19880712,000000,3.78206,3.78206,3.60473,3.64107,2891735.5763165,0
+WY.US,D,19880713,000000,3.65751,3.65751,3.48076,3.64107,2653716.595337,0
+WY.US,D,19880714,000000,3.62187,3.65751,3.60473,3.62187,1408433.9317304,0
+WY.US,D,19880715,000000,3.6769,3.69345,3.5168,3.55254,2096956.0884627,0
+WY.US,D,19880718,000000,3.53344,3.53344,3.46412,3.48076,1354047.4674697,0
+WY.US,D,19880719,000000,3.5168,3.55254,3.46412,3.53344,4390100.337834,0
+WY.US,D,19880720,000000,3.55254,3.55254,3.48076,3.5168,2080227.4165307,0
+WY.US,D,19880721,000000,3.5168,3.53344,3.44512,3.44512,3822456.8508466,0
+WY.US,D,19880722,000000,3.42838,3.62187,3.42838,3.56918,2777953.7958054,0
+WY.US,D,19880725,000000,3.55953,3.59567,3.52389,3.54073,2853249.0688167,0
+WY.US,D,19880726,000000,3.52389,3.57667,3.52389,3.54073,982597.21930234,0
+WY.US,D,19880727,000000,3.55953,3.57667,3.52389,3.54073,1182964.5014469,0
+WY.US,D,19880728,000000,3.54073,3.55953,3.50489,3.55953,1007691.2427827,0
+WY.US,D,19880729,000000,3.55953,3.57667,3.50489,3.57667,3098795.5459326,0
+WY.US,D,19880801,000000,3.61221,3.63112,3.57667,3.57667,1452349.742299,0
+WY.US,D,19880802,000000,3.59567,3.63112,3.57667,3.59567,1484984.464486,0
+WY.US,D,19880803,000000,3.61221,3.70319,3.61221,3.6838,1892827.0894146,0
+WY.US,D,19880804,000000,3.70319,3.71994,3.64805,3.64805,656320.07261252,0
+WY.US,D,19880805,000000,3.59567,3.64805,3.57667,3.64805,1073366.9200836,0
+WY.US,D,19880808,000000,3.63112,3.70319,3.61221,3.66716,780978.73974273,0
+WY.US,D,19880809,000000,3.64805,3.66716,3.55953,3.59567,1229813.3137481,0
+WY.US,D,19880810,000000,3.57667,3.61221,3.52389,3.54073,1493762.1424551,0
+WY.US,D,19880811,000000,3.54073,3.55953,3.45201,3.52389,1545217.636148,0
+WY.US,D,19880812,000000,3.46875,3.52389,3.45201,3.52389,1454861.2773699,0
+WY.US,D,19880815,000000,3.48775,3.52389,3.46875,3.48775,2040484.6337043,0
+WY.US,D,19880816,000000,3.48775,3.57667,3.46875,3.52389,3041902.6245125,0
+WY.US,D,19880817,000000,3.54073,3.55953,3.43262,3.45201,2492255.2561893,0
+WY.US,D,19880818,000000,3.45201,3.50489,3.41617,3.46875,1478285.6835205,0
+WY.US,D,19880819,000000,3.45201,3.46875,3.39707,3.39707,1594578.9991023,0
+WY.US,D,19880822,000000,3.39707,3.45201,3.38042,3.38042,2021243.4111191,0
+WY.US,D,19880823,000000,3.39707,3.43262,3.38042,3.41617,1273319.8446427,0
+WY.US,D,19880824,000000,3.41617,3.48775,3.41617,3.48775,2175177.2541304,0
+WY.US,D,19880825,000000,3.41617,3.46875,3.38042,3.45201,1631804.1533638,0
+WY.US,D,19880826,000000,3.46875,3.46875,3.39707,3.41617,1052035.6290892,0
+WY.US,D,19880829,000000,3.43262,3.46875,3.39707,3.45201,1700412.8323974,0
+WY.US,D,19880830,000000,3.45201,3.50489,3.38042,3.50489,1089263.8300977,0
+WY.US,D,19880831,000000,3.50489,3.52389,3.46875,3.50489,747086.72664684,0
+WY.US,D,19880901,000000,3.48775,3.57667,3.46875,3.48775,1844302.5662897,0
+WY.US,D,19880902,000000,3.52389,3.55953,3.48775,3.55953,1303855.3581796,0
+WY.US,D,19880906,000000,3.52389,3.54073,3.46875,3.50489,1254078.6220574,0
+WY.US,D,19880907,000000,3.52389,3.55953,3.46875,3.48775,1025681.267953,0
+WY.US,D,19880908,000000,3.52389,3.57667,3.48775,3.55953,1302180.6629383,0
+WY.US,D,19880909,000000,3.57667,3.57667,3.46875,3.54073,1776536.8205795,0
+WY.US,D,19880912,000000,3.55953,3.59567,3.52389,3.55953,1911645.8297557,0
+WY.US,D,19880913,000000,3.55953,3.64805,3.54073,3.64805,1938002.2220566,0
+WY.US,D,19880914,000000,3.63112,3.66716,3.50489,3.63112,2648702.665436,0
+WY.US,D,19880915,000000,3.61221,3.63112,3.55953,3.57667,2050525.6960763,0
+WY.US,D,19880916,000000,3.52389,3.61221,3.52389,3.61221,2066418.5437612,0
+WY.US,D,19880919,000000,3.57667,3.61221,3.50489,3.57667,1007691.2427827,0
+WY.US,D,19880920,000000,3.54073,3.54073,3.48775,3.50489,2447916.9633767,0
+WY.US,D,19880921,000000,3.50489,3.52389,3.48775,3.52389,1433111.5664607,0
+WY.US,D,19880922,000000,3.50489,3.52389,3.48775,3.52389,1053292.9199981,0
+WY.US,D,19880923,000000,3.50489,3.57667,3.46875,3.54073,2112435.5941443,0
+WY.US,D,19880926,000000,3.52389,3.55953,3.48775,3.48775,535010.79596507,0
+WY.US,D,19880927,000000,3.48775,3.50489,3.45201,3.45201,995977.51633394,0
+WY.US,D,19880928,000000,3.46875,3.46875,3.39707,3.41617,3496186.813233,0
+WY.US,D,19880929,000000,3.39707,3.46875,3.39707,3.45201,2042158.3133633,0
+WY.US,D,19880930,000000,3.45201,3.50489,3.45201,3.48775,1463227.6445005,0
+WY.US,D,19881003,000000,3.48775,3.50489,3.43262,3.45201,2521950.8831497,0
+WY.US,D,19881004,000000,3.43262,3.48775,3.43262,3.45201,994308.91458647,0
+WY.US,D,19881005,000000,3.41617,3.45201,3.34223,3.45201,2387677.6982207,0
+WY.US,D,19881006,000000,3.43262,3.46875,3.43262,3.46875,1417211.6096996,0
+WY.US,D,19881007,000000,3.48775,3.57667,3.43262,3.57667,2461303.3539022,0
+WY.US,D,19881010,000000,3.54073,3.57667,3.54073,3.55953,614908.68803868,0
+WY.US,D,19881011,000000,3.57667,3.57667,3.52389,3.55953,936584.23124841,0
+WY.US,D,19881012,000000,3.48775,3.50489,3.45201,3.46875,1361580.0415177,0
+WY.US,D,19881013,000000,3.43262,3.52389,3.43262,3.48775,1296321.7685493,0
+WY.US,D,19881014,000000,3.50489,3.50489,3.45201,3.45201,1211826.3353248,0
+WY.US,D,19881017,000000,3.46875,3.50489,3.45201,3.46875,1409683.0979809,0
+WY.US,D,19881018,000000,3.48775,3.52389,3.45201,3.52389,3105902.5909897,0
+WY.US,D,19881019,000000,3.55953,3.55953,3.46875,3.50489,1782391.6526393,0
+WY.US,D,19881020,000000,3.52389,3.64805,3.48775,3.64805,2534922.9160896,0
+WY.US,D,19881021,000000,3.59567,3.64805,3.57667,3.64805,2216593.7166158,0
+WY.US,D,19881024,000000,3.6193,3.6193,3.56466,3.56466,1134853.3203253,0
+WY.US,D,19881025,000000,3.6004,3.6004,3.56466,3.58356,870908.55394751,0
+WY.US,D,19881026,000000,3.56466,3.6193,3.56466,3.6004,2015384.5167301,0
+WY.US,D,19881027,000000,3.58356,3.6004,3.52861,3.56466,1430598.0002251,0
+WY.US,D,19881028,000000,3.54762,3.58356,3.54762,3.56466,1376220.6762052,0
+WY.US,D,19881031,000000,3.52861,3.56466,3.50942,3.54762,1677815.1102532,0
+WY.US,D,19881101,000000,3.54762,3.6004,3.52861,3.56466,2142973.1388459,0
+WY.US,D,19881102,000000,3.54762,3.6004,3.54762,3.58356,1886130.3396136,0
+WY.US,D,19881103,000000,3.58356,3.6193,3.58356,3.6004,2418212.1961754,0
+WY.US,D,19881104,000000,3.56466,3.6004,3.56466,3.56466,1226464.9388476,0
+WY.US,D,19881107,000000,3.54762,3.58356,3.52861,3.54762,1198857.3491318,0
+WY.US,D,19881108,000000,3.54762,3.58356,3.52861,3.52861,1093868.4803248,0
+WY.US,D,19881109,000000,3.54762,3.58356,3.50942,3.54762,1629295.66504,0
+WY.US,D,19881110,000000,3.58356,3.6004,3.54762,3.56466,1128584.13068,0
+WY.US,D,19881111,000000,3.54762,3.54762,3.49296,3.54762,1583278.6146567,0
+WY.US,D,19881114,000000,3.52861,3.58356,3.52861,3.54762,1065423.035197,0
+WY.US,D,19881115,000000,3.52861,3.58356,3.52861,3.54762,689781.47880585,0
+WY.US,D,19881116,000000,3.56466,3.56466,3.50942,3.50942,2042158.3133633,0
+WY.US,D,19881117,000000,3.52861,3.58356,3.50942,3.54762,1323935.451759,0
+WY.US,D,19881118,000000,3.56466,3.56466,3.54762,3.56466,930308.94810926,0
+WY.US,D,19881121,000000,3.54762,3.54762,3.49296,3.54762,560111.92852165,0
+WY.US,D,19881122,000000,3.52861,3.54762,3.50942,3.54762,489829.56982907,0
+WY.US,D,19881123,000000,3.52861,3.54762,3.50942,3.54762,600685.45768364,0
+WY.US,D,19881125,000000,3.49296,3.52861,3.49296,3.50942,826988.68104972,0
+WY.US,D,19881128,000000,3.50942,3.54762,3.49296,3.52861,1016479.076575,0
+WY.US,D,19881129,000000,3.50942,3.54762,3.49296,3.52861,960847.50839315,0
+WY.US,D,19881130,000000,3.50942,3.63841,3.50942,3.6193,2079802.903122,0
+WY.US,D,19881201,000000,3.6193,3.6193,3.52861,3.56466,1410942.4200544,0
+WY.US,D,19881202,000000,3.50942,3.54762,3.47358,3.47358,2244200.2907493,0
+WY.US,D,19881205,000000,3.49296,3.56466,3.49296,3.54762,983433.04354955,0
+WY.US,D,19881206,000000,3.50942,3.58356,3.4018,3.58356,1521792.2144151,0
+WY.US,D,19881207,000000,3.58356,3.67435,3.56466,3.67435,2155518.6272126,0
+WY.US,D,19881208,000000,3.65544,3.69345,3.65544,3.65544,866724.35479987,0
+WY.US,D,19881209,000000,3.65544,3.67435,3.63841,3.65544,1270387.8584924,0
+WY.US,D,19881212,000000,3.65544,3.67435,3.63841,3.65544,730778.5057942,0
+WY.US,D,19881213,000000,3.63841,3.65544,3.6004,3.65544,1475358.7752817,0
+WY.US,D,19881214,000000,3.6193,3.65544,3.6004,3.63841,976736.2937487,0
+WY.US,D,19881215,000000,3.6004,3.65544,3.58356,3.6193,827407.10096448,0
+WY.US,D,19881216,000000,3.63841,3.63841,3.6004,3.6193,2477613.6059195,0
+WY.US,D,19881219,000000,3.6193,3.71039,3.6004,3.71039,2188986.1268999,0
+WY.US,D,19881220,000000,3.71039,3.72948,3.65544,3.67435,1890733.9742584,0
+WY.US,D,19881221,000000,3.67435,3.69345,3.6193,3.6193,1584536.921148,0
+WY.US,D,19881222,000000,3.63841,3.65544,3.6004,3.6193,1127328.8709357,0
+WY.US,D,19881223,000000,3.6004,3.63841,3.6004,3.63841,582275.99701634,0
+WY.US,D,19881227,000000,3.6004,3.63841,3.6004,3.6193,482723.5403543,0
+WY.US,D,19881228,000000,3.6004,3.65544,3.6004,3.63841,768842.53104993,0
+WY.US,D,19881229,000000,3.65544,3.69345,3.63841,3.69345,3422559.1263869,0
+WY.US,D,19881230,000000,3.69345,3.69345,3.63841,3.65544,1226464.9388476,0
+WY.US,D,19890103,000000,3.63841,3.63841,3.56466,3.58356,1603361.7549831,0
+WY.US,D,19890104,000000,3.6004,3.65544,3.6004,3.65544,2588463.4002801,0
+WY.US,D,19890105,000000,3.65544,3.65544,3.6193,3.6193,1756876.1624972,0
+WY.US,D,19890106,000000,3.69345,3.76533,3.65544,3.72948,3915325.7602779,0
+WY.US,D,19890109,000000,3.71039,3.74613,3.69345,3.74613,2715630.5557343,0
+WY.US,D,19890110,000000,3.76533,3.82017,3.71039,3.80107,3875168.619866,0
+WY.US,D,19890111,000000,3.82017,3.85601,3.78423,3.82017,2382241.2860757,0
+WY.US,D,19890112,000000,3.83731,3.85601,3.80107,3.85601,1989870.0421703,0
+WY.US,D,19890113,000000,3.85601,3.9277,3.82017,3.91076,1774863.1409206,0
+WY.US,D,19890116,000000,3.91076,3.98264,3.91076,3.98264,1385838.2407508,0
+WY.US,D,19890117,000000,3.9277,3.96599,3.89166,3.91076,1018572.1917312,0
+WY.US,D,19890118,000000,3.87482,3.91076,3.85601,3.89166,1730939.2056935,0
+WY.US,D,19890119,000000,3.89166,3.89166,3.82017,3.87482,2051776.8934914,0
+WY.US,D,19890120,000000,3.83731,3.89166,3.76533,3.85601,1119801.3747992,0
+WY.US,D,19890123,000000,3.8632,3.89924,3.82736,3.82736,626619.36774049,0
+WY.US,D,19890124,000000,3.82736,3.91825,3.78954,3.89924,2363833.8565731,0
+WY.US,D,19890125,000000,3.89924,3.89924,3.82736,3.88221,1627618.9386339,0
+WY.US,D,19890126,000000,3.8632,3.88221,3.84391,3.8632,2565870.7560475,0
+WY.US,D,19890127,000000,3.8632,3.95674,3.8632,3.89924,4856925.9525919,0
+WY.US,D,19890130,000000,3.91825,4.01139,3.88221,3.97319,2393117.1571127,0
+WY.US,D,19890131,000000,3.91825,3.97319,3.88221,3.97319,1056635.2014046,0
+WY.US,D,19890201,000000,3.93725,3.95674,3.91825,3.93725,2147152.260082,0
+WY.US,D,19890202,000000,3.93725,3.93725,3.84391,3.84391,1294230.6845578,0
+WY.US,D,19890203,000000,3.8632,3.91825,3.82736,3.89924,8997294.5985799,0
+WY.US,D,19890206,000000,3.91825,4.02823,3.8632,4.02823,11340216.599656,0
+WY.US,D,19890207,000000,4.01139,4.06634,3.95674,3.97319,4180526.8019822,0
+WY.US,D,19890208,000000,4.02823,4.06634,3.95674,4.04704,2867886.6567572,0
+WY.US,D,19890209,000000,3.9922,4.06634,3.93725,3.93725,2654971.8550813,0
+WY.US,D,19890210,000000,3.89924,3.9922,3.89924,3.89924,1121889.4120439,0
+WY.US,D,19890213,000000,3.8632,3.89924,3.8632,3.8632,1650627.9716167,0
+WY.US,D,19890214,000000,3.89924,3.91825,3.8632,3.88221,795610.23418935,0
+WY.US,D,19890215,000000,3.84391,3.89924,3.84391,3.88221,2337897.9153517,0
+WY.US,D,19890216,000000,3.91825,3.97319,3.91825,3.93725,961683.33264036,0
+WY.US,D,19890217,000000,3.93725,3.9922,3.75312,3.97319,1776117.3850825,0
+WY.US,D,19890221,000000,3.95674,3.95674,3.8632,3.88221,1227303.8098418,0
+WY.US,D,19890222,000000,3.8632,3.88221,3.82736,3.82736,1670284.5673698,0
+WY.US,D,19890223,000000,3.80827,3.80827,3.75312,3.80827,1980668.8663747,0
+WY.US,D,19890224,000000,3.77252,3.78954,3.71728,3.75312,1428926.3517307,0
+WY.US,D,19890227,000000,3.73412,3.80827,3.71728,3.78954,1089263.8300977,0
+WY.US,D,19890228,000000,3.78954,3.82736,3.77252,3.80827,1049108.7208504,0
+WY.US,D,19890301,000000,3.82736,3.84391,3.71728,3.73412,971299.88160372,0
+WY.US,D,19890302,000000,3.75312,3.80827,3.75312,3.77252,926536.05980017,0
+WY.US,D,19890303,000000,3.75312,3.78954,3.75312,3.75312,681834.54717228,0
+WY.US,D,19890306,000000,3.77252,3.82736,3.77252,3.82736,839952.58933119,0
+WY.US,D,19890307,000000,3.80827,3.80827,3.75312,3.78954,992633.20376278,0
+WY.US,D,19890308,000000,3.75312,3.88221,3.75312,3.84391,1475779.2263611,0
+WY.US,D,19890309,000000,3.84391,3.8632,3.82736,3.84391,931138.67886257,0
+WY.US,D,19890310,000000,3.84391,3.8632,3.80827,3.82736,1179199.7377963,0
+WY.US,D,19890313,000000,3.78954,3.82736,3.78954,3.82736,816531.22992756,0
+WY.US,D,19890314,000000,3.82736,3.82736,3.78954,3.80827,609884.60231456,0
+WY.US,D,19890315,000000,3.80827,3.88221,3.78954,3.8632,1217261.7318875,0
+WY.US,D,19890316,000000,3.89924,4.02823,3.8632,3.9922,2190240.3710618,0
+WY.US,D,19890317,000000,3.8632,3.89924,3.78954,3.88221,2169741.8575677,0
+WY.US,D,19890320,000000,3.82736,3.82736,3.75312,3.80827,1137788.3532225,0
+WY.US,D,19890321,000000,3.84391,3.8632,3.80827,3.84391,1084245.8378675,0
+WY.US,D,19890322,000000,3.80827,3.82736,3.73412,3.77252,866724.35479987,0
+WY.US,D,19890323,000000,3.77252,3.84391,3.75312,3.78954,1684507.7977248,0
+WY.US,D,19890327,000000,3.78954,3.84391,3.77252,3.84391,1093445.9980807,0
+WY.US,D,19890328,000000,3.8632,3.89924,3.82736,3.89924,1277921.4481228,0
+WY.US,D,19890329,000000,3.89924,3.93725,3.8632,3.91825,1121052.5722143,0
+WY.US,D,19890330,000000,3.89924,3.93725,3.89924,3.93725,1394625.0589609,0
+WY.US,D,19890331,000000,3.93725,3.95674,3.89924,3.91825,1080058.5919729,0
+WY.US,D,19890403,000000,3.91825,3.91825,3.82736,3.84391,1899933.1188893,0
+WY.US,D,19890404,000000,3.84391,3.93725,3.82736,3.91825,2344175.2296555,0
+WY.US,D,19890405,000000,3.89924,3.89924,3.84391,3.84391,1487488.8904806,0
+WY.US,D,19890406,000000,3.82736,3.84391,3.78954,3.78954,1641002.2824124,0
+WY.US,D,19890407,000000,3.80827,3.89924,3.80827,3.8632,1671956.2158642,0
+WY.US,D,19890410,000000,3.88221,3.88221,3.8632,3.88221,1040321.9026404,0
+WY.US,D,19890411,000000,3.88221,3.91825,3.8632,3.88221,852918.52877729,0
+WY.US,D,19890412,000000,3.89924,3.91825,3.8632,3.88221,1373294.7835488,0
+WY.US,D,19890413,000000,3.8632,3.88221,3.82736,3.82736,558010.68870697,0
+WY.US,D,19890414,000000,3.8632,3.88221,3.84391,3.88221,1456538.0037758,0
+WY.US,D,19890417,000000,3.8632,3.89924,3.84391,3.89924,835767.37460122,0
+WY.US,D,19890418,000000,3.93725,3.97319,3.89924,3.95674,1279172.6455378,0
+WY.US,D,19890419,000000,3.93725,3.97319,3.93725,3.97319,2069346.4675822,0
+WY.US,D,19890420,000000,3.93725,4.45114,3.89924,4.45114,13358115.698204,0
+WY.US,D,19890421,000000,4.28631,4.34175,4.19562,4.28631,10072334.18274,0
+WY.US,D,19890424,000000,4.29339,4.29339,4.23865,4.27459,1535590.9313614,0
+WY.US,D,19890425,000000,4.29339,4.31241,4.23865,4.23865,2516096.0510899,0
+WY.US,D,19890426,000000,4.25765,4.31241,4.25765,4.29339,2742816.6787885,0
+WY.US,D,19890427,000000,4.31241,4.44168,4.31241,4.38684,6343574.956496,0
+WY.US,D,19890428,000000,4.38684,4.40574,4.3317,4.35081,2971210.986146,0
+WY.US,D,19890501,000000,4.31241,4.35081,4.25765,4.31241,2186473.5762467,0
+WY.US,D,19890502,000000,4.3317,4.38684,4.31241,4.35081,3603683.1547816,0
+WY.US,D,19890503,000000,4.3317,4.40574,4.3317,4.38684,1354047.4674697,0
+WY.US,D,19890504,000000,4.38684,4.42524,4.35081,4.38684,1242775.1908649,0
+WY.US,D,19890505,000000,4.40574,4.40574,4.29339,4.3317,2346682.702397,0
+WY.US,D,19890508,000000,4.29339,4.31241,4.23865,4.23865,1201782.2262058,0
+WY.US,D,19890509,000000,4.25765,4.27459,4.23865,4.23865,1626786.1611336,0
+WY.US,D,19890510,000000,4.23865,4.3317,4.21925,4.31241,1306360.7997567,0
+WY.US,D,19890511,000000,4.29339,4.40574,4.29339,4.35081,1973976.1789032,0
+WY.US,D,19890512,000000,4.40574,4.48009,4.38684,4.40574,3655558.0839716,0
+WY.US,D,19890515,000000,4.36803,4.55433,4.35081,4.53503,3980579.970917,0
+WY.US,D,19890516,000000,4.51819,4.59244,4.49909,4.57314,2826901.8167567,0
+WY.US,D,19890517,000000,4.53503,4.59244,4.51819,4.57314,2288958.019059,0
+WY.US,D,19890518,000000,4.57314,4.59244,4.48009,4.49909,1510493.8611341,0
+WY.US,D,19890519,000000,4.46099,4.49909,4.44168,4.48009,2698476.3548113,0
+WY.US,D,19890522,000000,4.49909,4.53503,4.42524,4.44168,1534334.6560348,0
+WY.US,D,19890523,000000,4.44168,4.48009,4.42524,4.42524,1525971.3356511,0
+WY.US,D,19890524,000000,4.42524,4.44168,4.38684,4.42524,2220359.4958486,0
+WY.US,D,19890525,000000,4.38684,4.46099,4.38684,4.40574,1242363.8800264,0
+WY.US,D,19890526,000000,4.38684,4.44168,4.38684,4.42524,707349.02173204,0
+WY.US,D,19890530,000000,4.46099,4.48009,4.35081,4.36803,1830494.7091024,0
+WY.US,D,19890531,000000,4.35081,4.42524,4.29339,4.42524,1139039.5506375,0
+WY.US,D,19890601,000000,4.36803,4.40574,4.35081,4.36803,1634730.0460203,0
+WY.US,D,19890602,000000,4.38684,4.40574,4.36803,4.40574,1892827.0894146,0
+WY.US,D,19890605,000000,4.40574,4.40574,4.3317,4.35081,1182543.0347852,0
+WY.US,D,19890606,000000,4.35081,4.38684,4.31241,4.36803,1211408.9309924,0
+WY.US,D,19890607,000000,4.36803,4.38684,4.31241,4.35081,1157450.0268872,0
+WY.US,D,19890608,000000,4.36803,4.36803,4.31241,4.31241,1742651.9165599,0
+WY.US,D,19890609,000000,4.3317,4.36803,4.27459,4.31241,3436367.9991565,0
+WY.US,D,19890612,000000,4.29339,4.44168,4.25765,4.38684,1387514.9671569,0
+WY.US,D,19890613,000000,4.35081,4.38684,4.31241,4.31241,3013879.6616288,0
+WY.US,D,19890614,000000,4.3317,4.36803,4.25765,4.35081,1435614.976873,0
+WY.US,D,19890615,000000,4.36803,4.36803,4.23865,4.25765,1549397.7729664,0
+WY.US,D,19890616,000000,4.18322,4.35081,4.18322,4.3317,2940257.0526944,0
+WY.US,D,19890619,000000,4.29339,4.31241,4.25765,4.31241,917760.41299561,0
+WY.US,D,19890620,000000,4.31241,4.3317,4.25765,4.31241,1067094.6836914,0
+WY.US,D,19890621,000000,4.27459,4.46099,4.25765,4.46099,1933822.0852382,0
+WY.US,D,19890622,000000,4.42524,4.42524,4.29339,4.29339,1559015.337512,0
+WY.US,D,19890623,000000,4.31241,4.36803,4.29339,4.36803,1411357.7932222,0
+WY.US,D,19890626,000000,4.36803,4.38684,4.31241,4.35081,849996.69845016,0
+WY.US,D,19890627,000000,4.35081,4.38684,4.27459,4.29339,942435.00097889,0
+WY.US,D,19890628,000000,4.31241,4.31241,4.25765,4.27459,1619675.0537473,0
+WY.US,D,19890629,000000,4.29339,4.29339,4.10691,4.16412,2253817.855295,0
+WY.US,D,19890630,000000,4.18322,4.18322,4.05206,4.10691,1530153.5036342,0
+WY.US,D,19890703,000000,4.1261,4.1261,4.07125,4.10691,711539.31437359,0
+WY.US,D,19890705,000000,4.09056,4.1452,4.07125,4.1261,1266623.0948419,0
+WY.US,D,19890706,000000,4.1261,4.16412,4.1261,4.1261,959168.75082251,0
+WY.US,D,19890707,000000,4.16412,4.16412,4.1261,4.1452,1389603.0044014,0
+WY.US,D,19890710,000000,4.16412,4.16412,4.1261,4.16412,789342.06012643,0
+WY.US,D,19890711,000000,4.18322,4.18322,4.09056,4.1452,1957245.4758064,0
+WY.US,D,19890712,000000,4.1452,4.16412,4.10691,4.1261,956245.90491306,0
+WY.US,D,19890713,000000,4.1452,4.23865,4.1452,4.20035,2263860.9488316,0
+WY.US,D,19890714,000000,4.21925,4.36803,4.20035,4.31241,1635568.9170144,0
+WY.US,D,19890717,000000,4.29339,4.38684,4.29339,4.36803,1100133.6076407,0
+WY.US,D,19890718,000000,4.36803,4.36803,4.31241,4.3317,950388.02610636,0
+WY.US,D,19890719,000000,4.31241,4.38684,4.31241,4.38684,2378893.9267577,0
+WY.US,D,19890720,000000,4.36803,4.40574,4.23865,4.29339,2626106.9744564,0
+WY.US,D,19890721,000000,4.29339,4.31241,4.27459,4.31241,2419890.953746,0
+WY.US,D,19890724,000000,4.28168,4.30088,4.26494,4.28168,1279172.6455378,0
+WY.US,D,19890725,000000,4.28168,4.31989,4.26494,4.28168,935749.42258351,0
+WY.US,D,19890726,000000,4.28168,4.35829,4.26494,4.35829,905209.84671732,0
+WY.US,D,19890727,000000,4.33889,4.41313,4.31989,4.41313,2183547.6835902,0
+WY.US,D,19890728,000000,4.41313,4.54468,4.41313,4.54468,1805819.1055369,0
+WY.US,D,19890731,000000,4.50855,4.77165,4.45114,4.77165,3440967.5714719,0
+WY.US,D,19890801,000000,4.80759,4.9032,4.71414,4.71414,5389429.2758153,0
+WY.US,D,19890802,000000,4.69514,4.71414,4.6019,4.67584,2915996.8222965,0
+WY.US,D,19890803,000000,4.6591,4.71414,4.64019,4.67584,3340576.2438157,0
+WY.US,D,19890804,000000,4.64019,4.69514,4.58279,4.6591,1843460.6485486,0
+WY.US,D,19890807,000000,4.71414,4.88418,4.69514,4.88418,4474594.7554761,0
+WY.US,D,19890808,000000,4.8649,4.8649,4.79085,4.82679,3332207.8455204,0
+WY.US,D,19890809,000000,4.79085,4.82679,4.73345,4.77165,2048436.6432495,0
+WY.US,D,19890810,000000,4.75245,4.79085,4.69514,4.75245,1610055.458037,0
+WY.US,D,19890811,000000,4.80759,4.80759,4.6591,4.69514,1951807.0324969,0
+WY.US,D,19890814,000000,4.67584,4.73345,4.6591,4.6591,1326858.2976685,0
+WY.US,D,19890815,000000,4.69514,4.75245,4.69514,4.73345,1039904.498308,0
+WY.US,D,19890816,000000,4.73345,4.79085,4.71414,4.73345,943274.88755537,0
+WY.US,D,19890817,000000,4.73345,4.73345,4.6019,4.6591,1396298.73862,0
+WY.US,D,19890818,000000,4.64019,4.64019,4.54468,4.64019,3143972.7097393,0
+WY.US,D,19890821,000000,4.64019,4.71414,4.58279,4.6019,913155.76276857,0
+WY.US,D,19890822,000000,4.6019,4.6019,4.52765,4.58279,1864800.0642016,0
+WY.US,D,19890823,000000,4.64019,4.79085,4.64019,4.77165,2583028.0037174,0
+WY.US,D,19890824,000000,4.77165,4.9222,4.77165,4.9032,1895755.0132356,0
+WY.US,D,19890825,000000,4.8649,4.88418,4.80759,4.82679,1079645.2499698,0
+WY.US,D,19890828,000000,4.80759,4.9222,4.75245,4.9032,1418462.8071147,0
+WY.US,D,19890829,000000,4.8649,4.88418,4.79085,4.82679,1039904.498308,0
+WY.US,D,19890830,000000,4.80759,4.8649,4.71414,4.73345,895172.84667457,0
+WY.US,D,19890831,000000,4.73345,4.79085,4.67584,4.71414,565544.27833735,0
+WY.US,D,19890901,000000,4.67584,4.75245,4.67584,4.73345,1049108.7208504,0
+WY.US,D,19890905,000000,4.77165,4.79085,4.6591,4.71414,1015220.7700839,0
+WY.US,D,19890906,000000,4.69514,4.69514,4.56369,4.58279,1035719.283578,0
+WY.US,D,19890907,000000,4.58279,4.6019,4.52765,4.52765,1349445.8639895,0
+WY.US,D,19890908,000000,4.56369,4.58279,4.47044,4.54468,2808907.7292572,0
+WY.US,D,19890911,000000,4.54468,4.71414,4.52765,4.69514,1121889.4120439,0
+WY.US,D,19890912,000000,4.69514,4.69514,4.64019,4.67584,1316819.2664611,0
+WY.US,D,19890913,000000,4.6591,4.69514,4.54468,4.54468,1210568.0288336,0
+WY.US,D,19890914,000000,4.56369,4.56369,4.48984,4.52765,1248218.7120862,0
+WY.US,D,19890915,000000,4.50855,4.67584,4.47044,4.6591,2511496.4787745,0
+WY.US,D,19890918,000000,4.64019,4.6591,4.48984,4.58279,1280846.3251969,0
+WY.US,D,19890919,000000,4.58279,4.58279,4.47044,4.47044,1003090.6548849,0
+WY.US,D,19890920,000000,4.50855,4.52765,4.48984,4.52765,2028772.9384201,0
+WY.US,D,19890921,000000,4.50855,4.56369,4.48984,4.50855,860457.19631926,0
+WY.US,D,19890922,000000,4.50855,4.52765,4.47044,4.48984,1019821.3579816,0
+WY.US,D,19890925,000000,4.48984,4.50855,4.43194,4.43194,837860.48975736,0
+WY.US,D,19890926,000000,4.47044,4.54468,4.37729,4.47044,1892827.0894146,0
+WY.US,D,19890927,000000,4.41313,4.48984,4.39629,4.48984,1509243.6793014,0
+WY.US,D,19890928,000000,4.48984,4.50855,4.43194,4.47044,984268.86779676,0
+WY.US,D,19890929,000000,4.50855,4.52765,4.41313,4.43194,1402151.539515,0
+WY.US,D,19891002,000000,4.43194,4.48984,4.39629,4.48984,1169161.7221713,0
+WY.US,D,19891003,000000,4.6209,4.6209,4.54468,4.6019,1880277.5387185,0
+WY.US,D,19891004,000000,4.64019,4.69514,4.6019,4.6209,3475273.9421533,0
+WY.US,D,19891005,000000,4.64019,4.6591,4.54468,4.58279,1065838.4083648,0
+WY.US,D,19891006,000000,4.58279,4.77165,4.56369,4.71414,3392864.5150088,0
+WY.US,D,19891009,000000,4.69514,4.69514,4.6019,4.69514,1054543.1018308,0
+WY.US,D,19891010,000000,4.71414,4.71414,4.6019,4.64019,913155.76276857,0
+WY.US,D,19891011,000000,4.6019,4.6209,4.58279,4.6019,1334387.8249696,0
+WY.US,D,19891012,000000,4.48984,4.52765,4.47044,4.48984,2391022.010792,0
+WY.US,D,19891013,000000,4.45114,4.50855,4.05688,4.05688,3952134.5257894,0
+WY.US,D,19891016,000000,4.05688,4.28168,4.00165,4.28168,6273721.1735414,0
+WY.US,D,19891017,000000,4.26494,4.33889,4.20744,4.30088,2357978.008931,0
+WY.US,D,19891018,000000,4.30088,4.35829,4.26494,4.30088,1335225.6803815,0
+WY.US,D,19891019,000000,4.31989,4.41313,4.31989,4.35829,1490415.7987194,0
+WY.US,D,19891020,000000,4.37729,4.37729,4.18853,4.22644,3877260.7194399,0
+WY.US,D,19891023,000000,4.23363,4.23363,4.06377,4.15743,2365506.5206499,0
+WY.US,D,19891024,000000,4.15743,4.15743,4.06377,4.13802,2088174.3481643,0
+WY.US,D,19891025,000000,4.15743,4.15743,4.06377,4.08042,1290887.3875689,0
+WY.US,D,19891026,000000,4.06377,4.08042,3.98747,4.00677,1473686.1112049,0
+WY.US,D,19891027,000000,3.96836,4.04497,3.93035,4.02567,1671123.4383639,0
+WY.US,D,19891030,000000,4.00677,4.06377,4.00677,4.02567,1269555.0809921,0
+WY.US,D,19891031,000000,4.17662,4.19562,4.08042,4.13802,2684255.1556209,0
+WY.US,D,19891101,000000,4.13802,4.17662,4.06377,4.15743,1944274.4584488,0
+WY.US,D,19891102,000000,4.17662,4.19562,4.08042,4.11902,2004515.7547693,0
+WY.US,D,19891103,000000,4.08042,4.13802,4.06377,4.06377,838697.32958689,0
+WY.US,D,19891106,000000,4.02567,4.02567,3.94916,3.98747,1123144.6717881,0
+WY.US,D,19891107,000000,4.00677,4.04497,3.91076,4.02567,1334805.229302,0
+WY.US,D,19891108,000000,4.08042,4.09962,3.98747,3.98747,1856852.1169857,0
+WY.US,D,19891109,000000,3.98747,4.00677,3.85375,3.89166,4910049.0324499,0
+WY.US,D,19891110,000000,3.91076,3.98747,3.89166,3.98747,2068095.2701671,0
+WY.US,D,19891113,000000,3.96836,4.02567,3.93035,3.98747,1157026.5290608,0
+WY.US,D,19891114,000000,4.00677,4.02567,3.93035,3.94916,1071272.7893452,0
+WY.US,D,19891115,000000,3.96836,3.98747,3.93035,3.98747,783903.61681681,0
+WY.US,D,19891116,000000,3.98747,3.98747,3.94916,3.98747,791850.54845037,0
+WY.US,D,19891117,000000,3.96836,3.96836,3.91076,3.94916,1401735.1507649,0
+WY.US,D,19891120,000000,3.96836,3.96836,3.87285,3.93035,1146989.5290181,0
+WY.US,D,19891121,000000,3.94916,3.98747,3.89166,3.96836,1346520.9869155,0
+WY.US,D,19891122,000000,3.96836,3.98747,3.93035,3.96836,1028608.1761916,0
+WY.US,D,19891124,000000,3.96836,4.06377,3.94916,4.00677,804820.55022576,0
+WY.US,D,19891127,000000,4.02567,4.13802,4.00677,4.13802,1788670.9981078,0
+WY.US,D,19891128,000000,4.13802,4.13802,4.08042,4.09962,1083822.3400411,0
+WY.US,D,19891129,000000,4.09962,4.15743,4.09962,4.11902,960005.59065203,0
+WY.US,D,19891130,000000,4.15743,4.17662,4.11902,4.15743,840792.47590766,0
+WY.US,D,19891201,000000,4.17662,4.25294,4.15743,4.23363,1698731.0280798,0
+WY.US,D,19891204,000000,4.23363,4.27164,4.19562,4.19562,1192584.0971572,0
+WY.US,D,19891205,000000,4.19562,4.21483,4.11902,4.13802,761311.9881665,0
+WY.US,D,19891206,000000,4.15743,4.17662,4.08042,4.13802,995145.754416,0
+WY.US,D,19891207,000000,4.17662,4.17662,4.02567,4.09962,1689948.272199,0
+WY.US,D,19891208,000000,4.13802,4.17662,4.09962,4.11902,841626.26899024,0
+WY.US,D,19891211,000000,4.06377,4.08042,3.94916,4.00677,1868144.3767727,0
+WY.US,D,19891212,000000,4.02567,4.06377,4.02567,4.06377,1151170.6814188,0
+WY.US,D,19891213,000000,4.06377,4.13802,4.06377,4.13802,2747000.8779361,0
+WY.US,D,19891214,000000,4.09962,4.09962,4.06377,4.08042,1349868.3462336,0
+WY.US,D,19891215,000000,4.09962,4.15743,4.00677,4.15743,2060558.6337898,0
+WY.US,D,19891218,000000,4.11902,4.13802,3.98747,4.06377,1008118.8029383,0
+WY.US,D,19891219,000000,4.09962,4.11902,4.00677,4.04497,1097207.7149843,0
+WY.US,D,19891220,000000,4.04497,4.04497,3.93035,3.93035,1432271.6798842,0
+WY.US,D,19891221,000000,3.94916,4.02567,3.93035,3.96836,1674891.2487614,0
+WY.US,D,19891222,000000,3.94916,4.06377,3.93035,4.02567,687697.50389057,0
+WY.US,D,19891226,000000,4.02567,4.04497,3.94916,3.96836,634150.92620624,0
+WY.US,D,19891227,000000,3.98747,4.06377,3.96836,4.06377,658410.14102172,0
+WY.US,D,19891228,000000,4.04497,4.15743,4.02567,4.13802,628295.07856418,0
+WY.US,D,19891229,000000,4.09962,4.19562,4.04497,4.19562,1006859.4808648,0
+WY.US,D,19900102,000000,4.15743,4.31024,4.11902,4.31024,1850576.8338465,0
+WY.US,D,19900103,000000,4.31024,4.31024,4.17662,4.21483,1211826.3353248,0
+WY.US,D,19900104,000000,4.17662,4.21483,4.06377,4.17662,1356144.644955,0
+WY.US,D,19900105,000000,4.11902,4.17662,4.11902,4.15743,895172.84667457,0
+WY.US,D,19900108,000000,4.11902,4.17662,4.06377,4.15743,1152008.5368306,0
+WY.US,D,19900109,000000,4.17662,4.19562,4.08042,4.08042,2593477.3301811,0
+WY.US,D,19900110,000000,4.09962,4.11902,4.04497,4.11902,1548144.5443867,0
+WY.US,D,19900111,000000,4.11902,4.11902,4.06377,4.09962,1422652.0841738,0
+WY.US,D,19900112,000000,4.02567,4.08042,3.94916,3.98747,1120636.1834641,0
+WY.US,D,19900115,000000,3.96836,4.00677,3.89166,3.91076,1328949.38166,0
+WY.US,D,19900116,000000,3.85375,3.93035,3.85375,3.93035,1718808.0749123,0
+WY.US,D,19900117,000000,3.93035,3.93035,3.79644,3.83464,2118705.7993719,0
+WY.US,D,19900118,000000,3.83464,3.91076,3.81545,3.89166,1609212.5247136,0
+WY.US,D,19900119,000000,3.94916,3.94916,3.85375,3.89166,2396045.0809337,0
+WY.US,D,19900122,000000,3.89166,3.91076,3.72229,3.75804,2402315.2861613,0
+WY.US,D,19900123,000000,3.77714,3.79644,3.6453,3.66459,3298740.3458332,0
+WY.US,D,19900124,000000,3.62658,3.72229,3.51159,3.6838,2089844.9810763,0
+WY.US,D,19900125,000000,3.7414,3.75804,3.66459,3.75804,2159288.4687747,0
+WY.US,D,19900126,000000,3.75804,3.77714,3.6453,3.72229,1971880.0170001,0
+WY.US,D,19900129,000000,3.72948,3.72948,3.61448,3.69099,1332299.787725,0
+WY.US,D,19900130,000000,3.71039,3.72948,3.63387,3.67188,1254495.0108075,0
+WY.US,D,19900131,000000,3.71039,3.7867,3.71039,3.74849,2377632.5735194,0
+WY.US,D,19900201,000000,3.76769,3.76769,3.71039,3.76769,1139462.0328816,0
+WY.US,D,19900202,000000,3.76769,3.8632,3.76769,3.84391,2327027.1222263,0
+WY.US,D,19900205,000000,3.84391,3.88221,3.7867,3.82491,2405664.676644,0
+WY.US,D,19900206,000000,3.8057,3.8057,3.69099,3.76769,2248797.8319001,0
+WY.US,D,19900207,000000,3.72948,3.7867,3.69099,3.7867,2888389.2325807,0
+WY.US,D,19900208,000000,3.76769,3.7867,3.69099,3.71039,2747000.8779361,0
+WY.US,D,19900209,000000,3.72948,3.74849,3.69099,3.69099,1029442.9848566,0
+WY.US,D,19900212,000000,3.69099,3.69099,3.63387,3.63387,747925.597641,0
+WY.US,D,19900213,000000,3.67188,3.67188,3.61448,3.65288,1332718.2076398,0
+WY.US,D,19900214,000000,3.65288,3.69099,3.61448,3.69099,1264951.4463474,0
+WY.US,D,19900215,000000,3.67188,3.8057,3.67188,3.74849,1286703.1884212,0
+WY.US,D,19900216,000000,3.76769,3.7867,3.71039,3.72948,1751020.3148552,0
+WY.US,D,19900220,000000,3.72948,3.72948,3.65288,3.69099,527061.83316686,0
+WY.US,D,19900221,000000,3.67188,3.76769,3.63387,3.63387,1249054.5363333,0
+WY.US,D,19900222,000000,3.61448,3.69099,3.53571,3.65288,1458207.6211057,0
+WY.US,D,19900223,000000,3.59567,3.67188,3.5738,3.65288,1244458.0107648,0
+WY.US,D,19900226,000000,3.61448,3.69099,3.61448,3.67188,931138.67886257,0
+WY.US,D,19900227,000000,3.67188,3.7867,3.67188,3.72948,994308.91458647,0
+WY.US,D,19900228,000000,3.71039,3.76769,3.69099,3.74849,2239601.7340162,0
+WY.US,D,19900301,000000,3.7867,3.82491,3.76769,3.8057,926125.76454394,0
+WY.US,D,19900302,000000,3.84391,3.9399,3.8057,3.9399,2194425.5857918,0
+WY.US,D,19900305,000000,3.95862,3.95862,3.8632,3.9016,1798704.9514035,0
+WY.US,D,19900306,000000,3.88221,3.99731,3.8632,3.97801,805233.89222893,0
+WY.US,D,19900307,000000,3.95862,3.97801,3.92071,3.97801,1189659.2200832,0
+WY.US,D,19900308,000000,3.95862,4.03561,3.95862,4.03561,2378059.1180928,0
+WY.US,D,19900309,000000,4.03561,4.07609,3.95862,3.99731,2597665.591658,0
+WY.US,D,19900312,000000,3.97801,3.99731,3.95862,3.99731,825736.46805237,0
+WY.US,D,19900313,000000,3.97801,3.97801,3.92071,3.95862,985943.56303814,0
+WY.US,D,19900314,000000,3.97801,3.97801,3.92071,3.97801,1314728.1824696,0
+WY.US,D,19900315,000000,3.95862,4.05461,3.95862,4.03561,1961010.239457,0
+WY.US,D,19900316,000000,4.09519,4.1713,4.05461,4.1141,2102807.8737755,0
+WY.US,D,19900319,000000,4.05461,4.09519,4.01622,4.09519,1384586.0277535,0
+WY.US,D,19900320,000000,4.05461,4.09519,3.97801,3.99731,1098047.6015608,0
+WY.US,D,19900321,000000,3.95862,3.97801,3.9399,3.95862,1180872.4018731,0
+WY.US,D,19900322,000000,3.92071,3.95862,3.8632,3.92071,2222031.1443431,0
+WY.US,D,19900323,000000,3.9399,3.95862,3.82491,3.8632,1228555.0072568,0
+WY.US,D,19900326,000000,3.8632,3.92071,3.8632,3.88221,757967.67559534,0
+WY.US,D,19900327,000000,3.9016,3.92071,3.8632,3.92071,919012.62599295,0
+WY.US,D,19900328,000000,3.92071,4.01622,3.88221,3.99731,1283353.7979386,0
+WY.US,D,19900329,000000,3.99731,4.01622,3.95862,3.97801,1744322.549472,0
+WY.US,D,19900330,000000,3.97801,3.99731,3.9399,3.97801,1531413.84129,0
+WY.US,D,19900402,000000,3.9016,4.01622,3.84391,3.99731,1782810.0725541,0
+WY.US,D,19900403,000000,3.99731,4.09519,3.99731,4.05461,1316403.8932933,0
+WY.US,D,19900404,000000,4.01622,4.07609,3.99731,3.99731,1188403.9603388,0
+WY.US,D,19900405,000000,4.01622,4.03561,3.99731,4.01622,1096792.3418165,0
+WY.US,D,19900406,000000,4.09519,4.09519,3.99731,3.99731,1257419.8878816,0
+WY.US,D,19900409,000000,3.97801,4.03561,3.9399,3.95862,1391280.7463897,0
+WY.US,D,19900410,000000,3.95862,3.97801,3.9016,3.95862,756711.40026872,0
+WY.US,D,19900411,000000,3.97801,3.99731,3.95862,3.99731,419980.86478602,0
+WY.US,D,19900412,000000,3.97801,4.01622,3.95862,3.97801,801050.7086636,0
+WY.US,D,19900416,000000,3.95862,4.01622,3.9399,3.97801,922782.4675551,0
+WY.US,D,19900417,000000,3.92071,3.92071,3.8632,3.8632,1140302.9350404,0
+WY.US,D,19900418,000000,3.84391,3.8632,3.7867,3.8057,1494180.5623699,0
+WY.US,D,19900419,000000,3.7867,3.84391,3.76769,3.84391,1376633.002626,0
+WY.US,D,19900420,000000,3.82491,3.84391,3.7867,3.84391,1985690.9209342,0
+WY.US,D,19900423,000000,3.8057,3.82491,3.7867,3.8057,858775.39200167,0
+WY.US,D,19900424,000000,3.8057,3.84391,3.7867,3.7867,999325.89123438,0
+WY.US,D,19900425,000000,3.7867,3.8632,3.7867,3.84391,630387.178138,0
+WY.US,D,19900426,000000,3.84391,3.9016,3.84391,3.8632,992633.20376278,0
+WY.US,D,19900427,000000,3.8632,3.9016,3.76769,3.7867,1241943.4289469,0
+WY.US,D,19900430,000000,3.77477,3.81288,3.73647,3.81288,1277083.592711,0
+WY.US,D,19900501,000000,3.79378,3.83209,3.75568,3.77477,1545637.071645,0
+WY.US,D,19900502,000000,3.77477,3.81288,3.77477,3.81288,644187.926249,0
+WY.US,D,19900503,000000,3.79378,3.89166,3.79378,3.83209,1108081.5548566,0
+WY.US,D,19900504,000000,3.87285,3.93035,3.85375,3.93035,1052864.3442601,0
+WY.US,D,19900507,000000,3.91076,3.99003,3.87285,3.96836,2208221.2559912,0
+WY.US,D,19900508,000000,3.93035,3.96836,3.93035,3.94916,1323512.969515,0
+WY.US,D,19900509,000000,3.94916,4.06634,3.94916,4.04704,1926705.8999403,0
+WY.US,D,19900510,000000,4.02823,4.10465,4.02823,4.08554,2077712.8347128,0
+WY.US,D,19900511,000000,4.08554,4.24091,4.08554,4.22211,2944857.6405921,0
+WY.US,D,19900514,000000,4.26248,4.39846,4.16412,4.16412,2040484.6337043,0
+WY.US,D,19900515,000000,4.1452,4.22211,4.1261,4.18322,1490832.1874695,0
+WY.US,D,19900516,000000,4.16412,4.18322,4.08554,4.1452,1778627.9045711,0
+WY.US,D,19900517,000000,4.1261,4.20252,4.1261,4.16412,1366601.0804948,0
+WY.US,D,19900518,000000,4.16412,4.28168,4.1261,4.24091,1773190.4768437,0
+WY.US,D,19900521,000000,4.24091,4.31989,4.20252,4.20252,852502.14002716,0
+WY.US,D,19900522,000000,4.22211,4.30088,4.1452,4.16412,1337316.764373,0
+WY.US,D,19900523,000000,4.16412,4.18322,4.1261,4.1452,946621.23129117,0
+WY.US,D,19900524,000000,4.1261,4.20252,4.08554,4.1452,919845.40349321,0
+WY.US,D,19900525,000000,4.10465,4.1452,4.08554,4.10465,515766.52663286,0
+WY.US,D,19900529,000000,4.10465,4.22211,4.10465,4.20252,733286.99411815,0
+WY.US,D,19900530,000000,4.20252,4.31989,4.20252,4.28168,1146568.0623564,0
+WY.US,D,19900531,000000,4.30088,4.30088,4.22211,4.26248,651304.11154694,0
+WY.US,D,19900601,000000,4.30088,4.33889,4.26248,4.30088,1118548.1462196,0
+WY.US,D,19900604,000000,4.30088,4.35829,4.26248,4.31989,1213496.9682369,0
+WY.US,D,19900605,000000,4.28168,4.33889,4.18322,4.22211,1301342.8075264,0
+WY.US,D,19900606,000000,4.20252,4.20252,4.1452,4.16412,3041902.6245125,0
+WY.US,D,19900607,000000,4.16412,4.16412,4.08554,4.08554,1210990.5110776,0
+WY.US,D,19900608,000000,4.06634,4.10465,4.02823,4.06634,1692874.1648555,0
+WY.US,D,19900611,000000,4.06634,4.18322,4.06634,4.18322,1178363.9135492,0
+WY.US,D,19900612,000000,4.22211,4.24091,4.10465,4.1261,1579512.8354239,0
+WY.US,D,19900613,000000,4.10465,4.1261,4.04704,4.06634,1360325.7973557,0
+WY.US,D,19900614,000000,4.06634,4.1452,4.06634,4.10465,804820.55022576,0
+WY.US,D,19900615,000000,4.08554,4.1452,4.08554,4.1261,1625945.2589748,0
+WY.US,D,19900618,000000,4.06634,4.10465,4.04704,4.06634,917343.00866316,0
+WY.US,D,19900619,000000,4.08554,4.10465,4.00914,4.04704,809419.10695889,0
+WY.US,D,19900620,000000,4.04704,4.10465,4.04704,4.08554,824896.5814759,0
+WY.US,D,19900621,000000,4.08554,4.10465,4.06634,4.08554,525389.16909012,0
+WY.US,D,19900622,000000,4.06634,4.08554,3.94916,3.94916,1664014.3621422,0
+WY.US,D,19900625,000000,3.99003,4.02823,3.93035,3.93035,1088007.5547711,0
+WY.US,D,19900626,000000,3.96836,4.00914,3.93035,3.94916,756293.99593628,0
+WY.US,D,19900627,000000,3.91076,4.04704,3.91076,4.02823,1200528.9976262,0
+WY.US,D,19900628,000000,4.04704,4.04704,3.96836,3.96836,498616.38803912,0
+WY.US,D,19900629,000000,3.96836,3.99003,3.93035,3.96836,821547.19099314,0
+WY.US,D,19900702,000000,3.96836,4.02823,3.93035,4.02823,472266.08923215,0
+WY.US,D,19900703,000000,4.00914,4.02823,3.96836,3.99003,624946.70366375,0
+WY.US,D,19900705,000000,4.00914,4.00914,3.91076,3.94916,822800.4195728,0
+WY.US,D,19900706,000000,3.96836,4.00914,3.93035,3.93035,381910.74603638,0
+WY.US,D,19900709,000000,3.94916,3.99003,3.91076,3.94916,552578.33889126,0
+WY.US,D,19900710,000000,3.94916,4.00914,3.93035,3.93035,632888.55738573,0
+WY.US,D,19900711,000000,3.93035,3.99003,3.91076,3.99003,745419.14048168,0
+WY.US,D,19900712,000000,3.94916,4.00914,3.93035,4.00914,1558600.9799265,0
+WY.US,D,19900713,000000,3.99003,4.00914,3.96836,4.00914,879270.85874889,0
+WY.US,D,19900716,000000,4.00914,4.04704,3.99003,4.00914,1711283.6255228,0
+WY.US,D,19900717,000000,4.02823,4.02823,3.96836,4.02823,939513.17065176,0
+WY.US,D,19900718,000000,3.99003,4.04704,3.96836,3.99003,822800.4195728,0
+WY.US,D,19900719,000000,3.96836,3.99003,3.91076,3.93035,970465.07293882,0
+WY.US,D,19900720,000000,3.94916,3.96836,3.87285,3.87285,1384165.5766741,0
+WY.US,D,19900723,000000,3.87285,3.87285,3.75568,3.83209,1956406.6048123,0
+WY.US,D,19900724,000000,3.83209,3.89166,3.79378,3.85375,1044927.5684497,0
+WY.US,D,19900725,000000,3.83209,3.83209,3.77477,3.81288,1987780.9893434,0
+WY.US,D,19900726,000000,3.79378,3.81288,3.75568,3.79378,934910.55158935,0
+WY.US,D,19900727,000000,3.77477,3.79378,3.73647,3.77477,2922689.5097681,0
+WY.US,D,19900730,000000,3.76287,3.80324,3.76287,3.80324,1244032.4817739,0
+WY.US,D,19900731,000000,3.80324,3.86085,3.74366,3.80324,1217261.7318875,0
+WY.US,D,19900801,000000,3.80324,3.86085,3.76287,3.78206,813605.33727117,0
+WY.US,D,19900802,000000,3.74366,3.74366,3.6838,3.70319,1497107.4706086,0
+WY.US,D,19900803,000000,3.66459,3.6838,3.56672,3.66459,2034630.8172269,0
+WY.US,D,19900806,000000,3.54516,3.54516,3.48775,3.50705,2275989.0328659,0
+WY.US,D,19900807,000000,3.54516,3.56672,3.46649,3.50705,1720896.1121568,0
+WY.US,D,19900808,000000,3.50705,3.52596,3.46649,3.48775,1286703.1884212,0
+WY.US,D,19900809,000000,3.48775,3.48775,3.34911,3.38977,2264279.3687464,0
+WY.US,D,19900810,000000,3.38977,3.38977,3.23214,3.311,1917505.7397271,0
+WY.US,D,19900813,000000,3.311,3.54516,3.28935,3.50705,1741394.625651,0
+WY.US,D,19900814,000000,3.48775,3.48775,3.40898,3.46649,1241943.4289469,0
+WY.US,D,19900815,000000,3.50705,3.50705,3.46649,3.48775,1235671.1925548,0
+WY.US,D,19900816,000000,3.46649,3.48775,3.28935,3.28935,1725500.7623839,0
+WY.US,D,19900817,000000,3.311,3.3302,3.25134,3.27034,2569227.2556064,0
+WY.US,D,19900820,000000,3.311,3.40898,3.311,3.38977,965446.06512629,0
+WY.US,D,19900821,000000,3.36821,3.36821,3.23214,3.27034,1090936.4941744,0
+WY.US,D,19900822,000000,3.28935,3.311,3.23214,3.28935,2386005.034144,0
+WY.US,D,19900823,000000,3.19157,3.311,3.17217,3.27034,2644095.9840444,0
+WY.US,D,19900824,000000,3.311,3.3302,3.21038,3.21038,3204207.912566,0
+WY.US,D,19900827,000000,3.23214,3.3302,3.23214,3.23214,2270136.2319708,0
+WY.US,D,19900828,000000,3.25134,3.25134,3.19157,3.23214,2538263.1663315,0
+WY.US,D,19900829,000000,3.21038,3.27034,3.21038,3.23214,2387260.2938883,0
+WY.US,D,19900830,000000,3.23214,3.28935,3.21038,3.25134,1391698.1507222,0
+WY.US,D,19900831,000000,3.25134,3.25134,3.19157,3.23214,1380822.2796853,0
+WY.US,D,19900904,000000,3.23214,3.25134,3.21038,3.25134,907721.38178822,0
+WY.US,D,19900905,000000,3.25134,3.38977,3.23214,3.38977,2265534.6284907,0
+WY.US,D,19900906,000000,3.38977,3.38977,3.311,3.3302,2287702.7593147,0
+WY.US,D,19900907,000000,3.311,3.36821,3.25134,3.28935,1943023.2610338,0
+WY.US,D,19900910,000000,3.3302,3.34911,3.27034,3.311,2142133.2522695,0
+WY.US,D,19900911,000000,3.311,3.3302,3.28935,3.311,1071689.1780953,0
+WY.US,D,19900912,000000,3.34911,3.36821,3.34911,3.36821,1054543.1018308,0
+WY.US,D,19900913,000000,3.34911,3.36821,3.28935,3.311,1183800.3256942,0
+WY.US,D,19900914,000000,3.311,3.311,3.21038,3.23214,2543703.6408059,0
+WY.US,D,19900917,000000,3.27034,3.27034,3.21038,3.23214,1276241.6749698,0
+WY.US,D,19900918,000000,3.21038,3.25134,3.21038,3.25134,836191.88800989,0
+WY.US,D,19900919,000000,3.25134,3.28935,3.23214,3.27034,1217261.7318875,0
+WY.US,D,19900920,000000,3.23214,3.25134,3.21038,3.25134,1773190.4768437,0
+WY.US,D,19900921,000000,3.21038,3.23214,3.17217,3.19157,2985430.1541718,0
+WY.US,D,19900924,000000,3.19157,3.19157,3.09319,3.1127,1935909.1069005,0
+WY.US,D,19900925,000000,3.1127,3.1316,3.05303,3.07449,3231400.1291141,0
+WY.US,D,19900926,000000,3.07449,3.07449,2.99524,3.07449,1475779.2263611,0
+WY.US,D,19900927,000000,3.07449,3.1127,3.01433,3.07449,1607960.3117162,0
+WY.US,D,19900928,000000,3.03342,3.17217,3.03342,3.15307,1187145.6538477,0
+WY.US,D,19901001,000000,3.19157,3.34911,3.1316,3.3302,1250725.1692455,0
+WY.US,D,19901002,000000,3.34911,3.42838,3.27034,3.28935,1337316.764373,0
+WY.US,D,19901003,000000,3.25134,3.311,3.23214,3.311,1183383.9369441,0
+WY.US,D,19901004,000000,3.27034,3.38977,3.25134,3.38977,660500.2094309,0
+WY.US,D,19901005,000000,3.3302,3.36821,3.27034,3.28935,1208063.6028389,0
+WY.US,D,19901008,000000,3.3302,3.36821,3.28935,3.3302,364760.60744264,0
+WY.US,D,19901009,000000,3.28935,3.311,3.17217,3.17217,820294.97799581,0
+WY.US,D,19901010,000000,3.17217,3.17217,3.07449,3.09319,1661500.7959067,0
+WY.US,D,19901011,000000,3.1127,3.1127,3.03342,3.05303,888479.14362066,0
+WY.US,D,19901012,000000,3.05303,3.1127,3.03342,3.03342,1449007.4608924,0
+WY.US,D,19901015,000000,3.07449,3.07449,2.89499,2.91636,2443310.281985,0
+WY.US,D,19901016,000000,2.93546,2.95476,2.87569,2.91636,1185889.378521,0
+WY.US,D,19901017,000000,2.87569,2.89499,2.81848,2.83768,1245288.7571005,0
+WY.US,D,19901018,000000,2.85668,2.97386,2.85668,2.97386,1595411.7766025,0
+WY.US,D,19901019,000000,2.99524,3.07449,2.93546,3.07449,2767080.9715156,0
+WY.US,D,19901022,000000,3.03342,3.05303,2.99524,3.05303,576427.2584505,0
+WY.US,D,19901023,000000,2.97386,3.03342,2.87569,3.01433,1039479.9848993,0
+WY.US,D,19901024,000000,2.99524,3.03342,2.97386,2.99524,1205969.4721004,0
+WY.US,D,19901025,000000,2.99524,3.05303,2.97386,2.99524,1303022.5806793,0
+WY.US,D,19901026,000000,2.95476,3.1127,2.85668,2.87569,2276829.9350247,0
+WY.US,D,19901029,000000,2.90474,2.96441,2.86416,2.90474,1026520.1389471,0
+WY.US,D,19901030,000000,2.86416,2.88543,2.7852,2.84478,2186473.5762467,0
+WY.US,D,19901031,000000,2.84478,2.90474,2.82321,2.90474,1216425.9076403,0
+WY.US,D,19901101,000000,2.88543,2.90474,2.82321,2.88543,1003090.6548849,0
+WY.US,D,19901102,000000,2.90474,2.9451,2.84478,2.92374,1469498.8653103,0
+WY.US,D,19901105,000000,2.9451,2.98351,2.92374,2.96441,1017317.9475692,0
+WY.US,D,19901106,000000,2.9451,2.96441,2.90474,2.92374,1146989.5290181,0
+WY.US,D,19901107,000000,2.90474,2.90474,2.82321,2.82321,877596.16350752,0
+WY.US,D,19901108,000000,2.82321,2.88543,2.8044,2.84478,952061.70576542,0
+WY.US,D,19901109,000000,2.84478,2.90474,2.84478,2.88543,1147409.9800974,0
+WY.US,D,19901112,000000,2.88543,2.92374,2.86416,2.92374,954988.61400413,0
+WY.US,D,19901113,000000,2.92374,3.02408,2.90474,2.96441,1394208.6702108,0
+WY.US,D,19901114,000000,2.96441,3.16508,2.96441,3.14607,2191076.1953091,0
+WY.US,D,19901115,000000,3.12432,3.16508,3.10561,3.10561,1035300.8636632,0
+WY.US,D,19901116,000000,3.10561,3.16508,3.10561,3.14607,1746416.6802105,0
+WY.US,D,19901119,000000,3.16508,3.20574,3.14607,3.20574,1229395.9094157,0
+WY.US,D,19901120,000000,3.20574,3.20574,3.10561,3.12432,1546053.4603951,0
+WY.US,D,19901121,000000,3.12432,3.16508,3.10561,3.16508,1238599.1163758,0
+WY.US,D,19901123,000000,3.16508,3.16508,3.14607,3.16508,376475.34947372,0
+WY.US,D,19901126,000000,3.16508,3.16508,3.08395,3.16508,608629.34257026,0
+WY.US,D,19901127,000000,3.16508,3.16508,3.10561,3.12432,769259.93538238,0
+WY.US,D,19901128,000000,3.10561,3.16508,3.10561,3.14607,975485.09633367,0
+WY.US,D,19901129,000000,3.12432,3.14607,3.04575,3.06494,839952.58933119,0
+WY.US,D,19901130,000000,3.06494,3.18438,3.04575,3.12432,1640588.9404093,0
+WY.US,D,19901203,000000,3.12432,3.22504,3.12432,3.22504,1462804.1466742,0
+WY.US,D,19901204,000000,3.20574,3.32539,3.18438,3.28471,1427674.1387334,0
+WY.US,D,19901205,000000,3.24415,3.34458,3.18438,3.34458,1993635.8214032,0
+WY.US,D,19901206,000000,3.36586,3.44512,3.28471,3.30609,1493762.1424551,0
+WY.US,D,19901207,000000,3.30609,3.34458,3.30609,3.32539,1154932.3983224,0
+WY.US,D,19901210,000000,3.32539,3.34458,3.28471,3.32539,1040739.3069729,0
+WY.US,D,19901211,000000,3.32539,3.32539,3.26562,3.32539,690204.97663221,0
+WY.US,D,19901212,000000,3.32539,3.34458,3.30609,3.34458,921941.5653963,0
+WY.US,D,19901213,000000,3.32539,3.54516,3.32539,3.52596,1332299.787725,0
+WY.US,D,19901214,000000,3.44512,3.48548,3.42552,3.46649,934070.66501287,0
+WY.US,D,19901217,000000,3.42552,3.50489,3.40445,3.50489,781389.03499896,0
+WY.US,D,19901218,000000,3.46649,3.50489,3.44512,3.50489,872163.8136918,0
+WY.US,D,19901219,000000,3.48548,3.48548,3.36586,3.42552,2666269.1927799,0
+WY.US,D,19901220,000000,3.40445,3.40445,3.34458,3.34458,1159120.6597993,0
+WY.US,D,19901221,000000,3.42552,3.44512,3.38525,3.42552,2480122.0942434,0
+WY.US,D,19901224,000000,3.40445,3.44512,3.36586,3.42552,544220.09641915,0
+WY.US,D,19901226,000000,3.42552,3.50489,3.40445,3.50489,712790.51178861,0
+WY.US,D,19901227,000000,3.48548,3.52596,3.46649,3.48548,749599.27730005,0
+WY.US,D,19901228,000000,3.48548,3.54516,3.46649,3.50489,1776953.2093298,0
+WY.US,D,19901231,000000,3.48548,3.50489,3.44512,3.50489,703172.94724294,0
+WY.US,D,19910102,000000,3.50489,3.52596,3.36586,3.36586,848324.03437342,0
+WY.US,D,19910103,000000,3.28471,3.34458,3.26562,3.30609,1241943.4289469,0
+WY.US,D,19910104,000000,3.28471,3.42552,3.28471,3.36586,1008118.8029383,0
+WY.US,D,19910107,000000,3.36586,3.36586,3.28471,3.28471,1139039.5506375,0
+WY.US,D,19910108,000000,3.32539,3.36586,3.24415,3.34458,1210150.6245011,0
+WY.US,D,19910109,000000,3.34458,3.38525,3.22504,3.24415,1605866.1809778,0
+WY.US,D,19910110,000000,3.28471,3.40445,3.26562,3.38525,1608375.684884,0
+WY.US,D,19910111,000000,3.34458,3.48548,3.34458,3.44512,1896588.8063182,0
+WY.US,D,19910114,000000,3.36586,3.40445,3.28471,3.38525,694800.48661839,0
+WY.US,D,19910115,000000,3.40445,3.48548,3.40445,3.46649,790594.27312377,0
+WY.US,D,19910116,000000,3.44512,3.52596,3.42552,3.48548,2199857.9356075,0
+WY.US,D,19910117,000000,3.62658,3.6453,3.52596,3.62658,2752853.6788312,0
+WY.US,D,19910118,000000,3.62658,3.66459,3.56466,3.62658,2552493.5057629,0
+WY.US,D,19910121,000000,3.62658,3.6453,3.56466,3.60473,1699985.2722417,0
+WY.US,D,19910122,000000,3.60473,3.6453,3.58563,3.6453,1758133.4534062,0
+WY.US,D,19910123,000000,3.60473,3.72683,3.58563,3.68625,1419723.1447705,0
+WY.US,D,19910124,000000,3.6453,3.74613,3.6453,3.74613,1508822.2126397,0
+WY.US,D,19910125,000000,3.74613,3.76533,3.72683,3.74613,2525300.2736325,0
+WY.US,D,19910128,000000,3.67188,3.73412,3.63112,3.71285,1289214.7234921,0
+WY.US,D,19910129,000000,3.71285,3.79378,3.69345,3.79378,2088593.7836614,0
+WY.US,D,19910130,000000,3.75312,3.77477,3.69345,3.77477,3800294.8135165,0
+WY.US,D,19910131,000000,3.77477,3.81545,3.73412,3.73412,1527646.0308925,0
+WY.US,D,19910201,000000,3.71285,3.75312,3.61221,3.71285,1807486.691702,0
+WY.US,D,19910204,000000,3.71285,3.83464,3.71285,3.81545,2824806.6704358,0
+WY.US,D,19910205,000000,3.81545,3.99731,3.81545,3.97801,2863704.4887742,0
+WY.US,D,19910206,000000,3.91588,4.03748,3.91588,3.99731,3152750.3877085,0
+WY.US,D,19910207,000000,3.95674,3.99731,3.85601,3.87482,2072694.8424826,0
+WY.US,D,19910208,000000,3.89678,3.99731,3.89678,3.99731,1067094.6836914,0
+WY.US,D,19910211,000000,4.03748,4.15988,4.03748,4.15988,2516517.5177517,0
+WY.US,D,19910212,000000,4.11902,4.11902,3.99731,4.01838,3031031.8313872,0
+WY.US,D,19910213,000000,3.99731,4.07796,3.99731,4.07796,3027267.0677366,0
+WY.US,D,19910214,000000,4.05905,4.11902,3.97801,4.03748,2961592.406018,0
+WY.US,D,19910215,000000,4.03748,4.09962,4.01838,4.05905,2062239.4225251,0
+WY.US,D,19910219,000000,4.01838,4.11902,3.99731,4.07796,1576589.9895144,0
+WY.US,D,19910220,000000,4.01838,4.07796,3.97801,3.97801,1735959.2290883,0
+WY.US,D,19910221,000000,3.97801,4.05905,3.95674,3.97801,1831753.0155937,0
+WY.US,D,19910222,000000,3.95674,4.03748,3.91588,3.93725,1460717.1250119,0
+WY.US,D,19910225,000000,4.01838,4.03748,3.69345,3.75312,2629880.8783478,0
+WY.US,D,19910226,000000,3.73412,3.75312,3.67188,3.73412,1946368.5891872,0
+WY.US,D,19910227,000000,3.73412,3.85601,3.71285,3.85601,2942353.2145975,0
+WY.US,D,19910228,000000,3.77477,3.79378,3.69345,3.75312,2348356.3820561,0
+WY.US,D,19910301,000000,3.75312,3.79378,3.71285,3.79378,1759801.0395713,0
+WY.US,D,19910304,000000,3.77477,3.81545,3.73412,3.73412,1062908.4533791,0
+WY.US,D,19910305,000000,3.75312,3.89678,3.73412,3.89678,1738468.7329946,0
+WY.US,D,19910306,000000,3.97801,4.09962,3.93725,4.03748,3374877.5365855,0
+WY.US,D,19910307,000000,4.01838,4.03748,3.95674,3.95674,1051617.2091744,0
+WY.US,D,19910308,000000,3.97801,4.01838,3.93725,3.99731,1587881.2337191,0
+WY.US,D,19910311,000000,4.01838,4.01838,3.95674,3.99731,1247795.2142598,0
+WY.US,D,19910312,000000,3.97801,3.99731,3.93725,3.97801,1614230.5169438,0
+WY.US,D,19910313,000000,3.99731,4.03748,3.97801,4.01838,1266209.7528387,0
+WY.US,D,19910314,000000,4.01838,4.03748,3.95674,3.99731,901860.45623457,0
+WY.US,D,19910315,000000,4.01838,4.03748,3.93725,3.97801,3114686.3624528,0
+WY.US,D,19910318,000000,3.93725,3.95674,3.81545,3.85601,1307196.6240038,0
+WY.US,D,19910319,000000,3.79378,3.85601,3.75312,3.83464,1098047.6015608,0
+WY.US,D,19910320,000000,3.83464,3.87482,3.83464,3.85601,612395.12180314,0
+WY.US,D,19910321,000000,3.93725,3.93725,3.81545,3.81545,1128165.7107652,0
+WY.US,D,19910322,000000,3.75312,3.79378,3.69345,3.69345,1095543.1755661,0
+WY.US,D,19910325,000000,3.67188,3.79378,3.65288,3.75312,1089263.8300977,0
+WY.US,D,19910326,000000,3.75312,3.87482,3.73412,3.87482,661339.08042505,0
+WY.US,D,19910327,000000,3.87482,3.89678,3.73412,3.89678,1890317.5855082,0
+WY.US,D,19910328,000000,3.89678,3.93725,3.85601,3.91588,1872331.6226673,0
+WY.US,D,19910401,000000,3.87482,3.93725,3.85601,3.89678,840374.0559929,0
+WY.US,D,19910402,000000,3.89678,3.95674,3.87482,3.95674,1815856.1055796,0
+WY.US,D,19910403,000000,3.95674,4.03748,3.91588,3.97801,1512168.5563755,0
+WY.US,D,19910404,000000,3.95674,3.99731,3.93725,3.97801,1852246.4511763,0
+WY.US,D,19910405,000000,3.97801,4.03748,3.87482,3.89678,2156359.5293714,0
+WY.US,D,19910408,000000,3.91588,3.91588,3.85601,3.89678,1150753.2770863,0
+WY.US,D,19910409,000000,3.89678,3.89678,3.79378,3.81545,1828825.0917727,0
+WY.US,D,19910410,000000,3.81545,3.85601,3.81545,3.85601,959589.2019019,0
+WY.US,D,19910411,000000,3.87482,3.91588,3.85601,3.91588,1595411.7766025,0
+WY.US,D,19910412,000000,3.91588,3.95674,3.85601,3.95674,1485812.1640746,0
+WY.US,D,19910415,000000,3.95674,4.01838,3.93725,3.95674,944109.69622027,0
+WY.US,D,19910416,000000,3.95674,3.99731,3.89678,3.99731,709021.68580878,0
+WY.US,D,19910417,000000,3.97801,4.15988,3.91588,4.14019,2902605.3538595,0
+WY.US,D,19910418,000000,4.09962,4.18096,4.05905,4.09962,2825228.1370976,0
+WY.US,D,19910419,000000,4.07796,4.11902,4.05905,4.09962,2654557.4974958,0
+WY.US,D,19910422,000000,4.09962,4.14019,3.95674,3.97801,1407178.6719861,0
+WY.US,D,19910423,000000,4.01838,4.03748,3.97801,4.01838,1057050.5745724,0
+WY.US,D,19910424,000000,4.03748,4.15988,3.89678,4.11902,1584951.2787334,0
+WY.US,D,19910425,000000,4.15988,4.18096,4.11902,4.11902,1828407.6874403,0
+WY.US,D,19910426,000000,4.14019,4.34175,4.14019,4.32255,4844794.8218106,0
+WY.US,D,19910429,000000,4.35081,4.39147,4.31024,4.31024,2391440.4307067,0
+WY.US,D,19910430,000000,4.35081,4.43194,4.35081,4.37237,4913816.8428474,0
+WY.US,D,19910501,000000,4.37237,4.51583,4.37237,4.49437,4778701.7401774,0
+WY.US,D,19910502,000000,4.5564,4.5564,4.43194,4.43194,2818111.9517997,0
+WY.US,D,19910503,000000,4.41313,4.45381,4.2482,4.41313,2160536.6194429,0
+WY.US,D,19910506,000000,4.39147,4.45381,4.35081,4.39147,926960.57320884,0
+WY.US,D,19910507,000000,4.39147,4.39147,4.26977,4.26977,1172501.9724132,0
+WY.US,D,19910508,000000,4.28888,4.35081,4.22644,4.28888,1021080.6800551,0
+WY.US,D,19910509,000000,4.31024,4.45381,4.31024,4.37237,1427674.1387334,0
+WY.US,D,19910510,000000,4.39147,4.51583,4.39147,4.45381,3335553.173674,0
+WY.US,D,19910513,000000,4.45381,4.49437,4.39147,4.49437,1679909.2409916,0
+WY.US,D,19910514,000000,4.4731,4.49437,4.39147,4.41313,2498529.5237461,0
+WY.US,D,19910515,000000,4.37237,4.45381,4.26977,4.31024,1653553.864273,0
+WY.US,D,19910516,000000,4.35081,4.41313,4.32953,4.39147,1986943.1339316,0
+WY.US,D,19910517,000000,4.35081,4.51583,4.35081,4.49437,2897171.9884615,0
+WY.US,D,19910520,000000,4.45381,4.4731,4.43194,4.43194,1340661.0769441,0
+WY.US,D,19910521,000000,4.45381,4.51583,4.45381,4.4731,722409.0919166,0
+WY.US,D,19910522,000000,4.4731,4.5755,4.4731,4.5564,1343171.5964327,0
+WY.US,D,19910523,000000,4.5755,4.63754,4.53503,4.5755,1818787.0761476,0
+WY.US,D,19910524,000000,4.61843,4.74063,4.61843,4.69996,2180195.2463605,0
+WY.US,D,19910528,000000,4.6786,4.80276,4.6591,4.78109,3324255.8359753,0
+WY.US,D,19910529,000000,4.80276,4.90556,4.78109,4.82187,4171327.6573513,0
+WY.US,D,19910530,000000,4.82187,4.94632,4.82187,4.88418,3691111.5897386,0
+WY.US,D,19910531,000000,4.90556,5.02726,4.88418,4.9867,2857430.2212173,0
+WY.US,D,19910603,000000,4.94632,4.9867,4.90556,4.94632,1950968.1615027,0
+WY.US,D,19910604,000000,4.96759,4.96759,4.74063,4.88418,1720482.7701537,0
+WY.US,D,19910605,000000,4.84363,4.96759,4.84363,4.88418,3968029.4046388,0
+WY.US,D,19910606,000000,4.90556,4.96759,4.88418,4.88418,1916668.8998975,0
+WY.US,D,19910607,000000,4.84363,4.8649,4.76209,4.80276,1891987.2028381,0
+WY.US,D,19910610,000000,4.78109,4.82187,4.78109,4.78109,1180872.4018731,0
+WY.US,D,19910611,000000,4.82187,4.90556,4.80276,4.8649,2185634.7052524,0
+WY.US,D,19910612,000000,4.84363,4.8649,4.74063,4.80276,2874998.7797259,0
+WY.US,D,19910613,000000,4.76209,4.78109,4.69996,4.69996,1908719.9370993,0
+WY.US,D,19910614,000000,4.6786,4.78109,4.6786,4.76209,3082899.6515009,0
+WY.US,D,19910617,000000,4.76209,4.88418,4.74063,4.88418,1883624.8980367,0
+WY.US,D,19910618,000000,4.8649,4.9867,4.84363,4.84363,3682333.9117695,0
+WY.US,D,19910619,000000,4.71906,4.80276,4.69996,4.74063,2944857.6405921,0
+WY.US,D,19910620,000000,4.71906,4.74063,4.6591,4.69996,1100978.5721288,0
+WY.US,D,19910621,000000,4.6591,4.69996,4.59716,4.63754,1991123.27075,0
+WY.US,D,19910624,000000,4.61843,4.61843,4.49437,4.51583,1525971.3356511,0
+WY.US,D,19910625,000000,4.4731,4.5564,4.43194,4.5564,1325184.6180094,0
+WY.US,D,19910626,000000,4.5564,4.6591,4.53503,4.5564,2460042.000664,0
+WY.US,D,19910627,000000,4.5755,4.5755,4.51583,4.53503,1325184.6180094,0
+WY.US,D,19910628,000000,4.53503,4.5564,4.37237,4.39147,1789504.7911904,0
+WY.US,D,19910701,000000,4.51583,4.59716,4.4731,4.59716,1775699.9807501,0
+WY.US,D,19910702,000000,4.63754,4.6591,4.5564,4.5564,992633.20376278,0
+WY.US,D,19910703,000000,4.51583,4.59716,4.4731,4.59716,1019821.3579816,0
+WY.US,D,19910705,000000,4.5755,4.61843,4.5755,4.59716,1722991.2584775,0
+WY.US,D,19910708,000000,4.5564,4.59716,4.51583,4.59716,1470759.2029663,0
+WY.US,D,19910709,000000,4.59716,4.59716,4.5564,4.5564,2052202.4224823,0
+WY.US,D,19910710,000000,4.59716,4.63754,4.5755,4.59716,2939421.2284471,0
+WY.US,D,19910711,000000,4.61843,4.61843,4.5755,4.59716,3187057.7739722,0
+WY.US,D,19910712,000000,4.61843,4.61843,4.5564,4.59716,933652.24509811,0
+WY.US,D,19910715,000000,4.5755,4.61843,4.5564,4.59716,1710862.1588611,0
+WY.US,D,19910716,000000,4.59716,4.71906,4.59716,4.6591,3856343.7860309,0
+WY.US,D,19910717,000000,4.6591,4.6591,4.59716,4.61843,803144.83940206,0
+WY.US,D,19910718,000000,4.6591,4.69996,4.61843,4.6786,1615908.2589321,0
+WY.US,D,19910719,000000,4.6786,4.6786,4.5564,4.59716,1617579.9074265,0
+WY.US,D,19910722,000000,4.59716,4.61843,4.49437,4.53503,872997.60677438,0
+WY.US,D,19910723,000000,4.5755,4.63754,4.53503,4.5755,2093611.7758916,0
+WY.US,D,19910724,000000,4.59716,4.61843,4.53503,4.5755,1908719.9370993,0
+WY.US,D,19910725,000000,4.5755,4.61843,4.53503,4.5564,3816610.1434454,0
+WY.US,D,19910726,000000,4.53503,4.53503,4.4731,4.49437,923194.79397596,0
+WY.US,D,19910729,000000,4.48226,4.52332,4.48226,4.52332,882617.20248469,0
+WY.US,D,19910730,000000,4.52332,4.64728,4.52332,4.58526,1299245.630041,0
+WY.US,D,19910731,000000,4.62798,4.64728,4.56595,4.64728,1266209.7528387,0
+WY.US,D,19910801,000000,4.64728,4.79311,4.62798,4.66875,1485812.1640746,0
+WY.US,D,19910802,000000,4.69042,4.81448,4.64728,4.79311,2634062.0307486,0
+WY.US,D,19910805,000000,4.77165,4.77165,4.64728,4.64728,1492928.3493726,0
+WY.US,D,19910806,000000,4.64728,4.66875,4.56595,4.66875,2104063.1335198,0
+WY.US,D,19910807,000000,4.62798,4.64728,4.58526,4.60672,1581185.4995006,0
+WY.US,D,19910808,000000,4.58526,4.66875,4.56595,4.60672,1521367.7010064,0
+WY.US,D,19910809,000000,4.62798,4.66875,4.56595,4.62798,1449007.4608924,0
+WY.US,D,19910812,000000,4.60672,4.60672,4.52332,4.54468,1496274.6931084,0
+WY.US,D,19910813,000000,4.54468,4.58526,4.52332,4.54468,2606865.7518712,0
+WY.US,D,19910814,000000,4.56595,4.62798,4.56595,4.56595,1333554.031887,0
+WY.US,D,19910815,000000,4.56595,4.60672,4.54468,4.58526,555508.29387692,0
+WY.US,D,19910816,000000,4.58526,4.60672,4.52332,4.52332,1523880.2516596,0
+WY.US,D,19910819,000000,4.21216,4.33652,4.21216,4.31496,2606865.7518712,0
+WY.US,D,19910820,000000,4.42013,4.42013,4.25294,4.31496,3005093.8590011,0
+WY.US,D,19910821,000000,4.43923,4.60672,4.37729,4.60672,1953478.6809913,0
+WY.US,D,19910822,000000,4.64728,4.69042,4.56595,4.58526,2433692.7174393,0
+WY.US,D,19910823,000000,4.60672,4.69042,4.58526,4.66875,3108412.094896,0
+WY.US,D,19910826,000000,4.62798,4.75245,4.60672,4.70971,1766076.3227105,0
+WY.US,D,19910827,000000,4.66875,4.66875,4.58526,4.62798,1208063.6028389,0
+WY.US,D,19910828,000000,4.60672,4.62798,4.56595,4.62798,1763149.4144718,0
+WY.US,D,19910829,000000,4.64728,4.70971,4.50392,4.66875,900605.19649028,0
+WY.US,D,19910830,000000,4.69042,4.69042,4.54468,4.58526,742486.13874906,0
+WY.US,D,19910903,000000,4.58526,4.60672,4.50392,4.50392,797706.39609244,0
+WY.US,D,19910904,000000,4.56595,4.58526,4.43923,4.50392,3177014.6804356,0
+WY.US,D,19910905,000000,4.54468,4.66875,4.52332,4.66875,1536429.8023555,0
+WY.US,D,19910906,000000,4.66875,4.75245,4.60672,4.60672,1356978.4380376,0
+WY.US,D,19910909,000000,4.62798,4.66875,4.60672,4.64728,1294652.1512195,0
+WY.US,D,19910910,000000,4.66875,4.69042,4.56595,4.60672,1386677.111745,0
+WY.US,D,19910911,000000,4.56595,4.58526,4.48226,4.50392,1225212.7258503,0
+WY.US,D,19910912,000000,4.50392,4.62798,4.50392,4.62798,2263439.4821699,0
+WY.US,D,19910913,000000,4.64728,4.66875,4.52332,4.56595,1760642.9573125,0
+WY.US,D,19910916,000000,4.52332,4.56595,4.52332,4.56595,891821.42502719,0
+WY.US,D,19910917,000000,4.56595,4.66875,4.56595,4.62798,603196.99275454,0
+WY.US,D,19910918,000000,4.62798,4.70971,4.62798,4.69042,2053450.5731504,0
+WY.US,D,19910919,000000,4.70971,4.81448,4.70971,4.77165,1479540.9432647,0
+WY.US,D,19910920,000000,4.79311,4.79311,4.70971,4.73098,1543958.3140744,0
+WY.US,D,19910923,000000,4.73098,4.77165,4.69042,4.70971,412448.29073795,0
+WY.US,D,19910924,000000,4.66875,4.75245,4.60672,4.75245,1621342.6399124,0
+WY.US,D,19910925,000000,4.73098,4.75245,4.69042,4.75245,1105156.6777825,0
+WY.US,D,19910926,000000,4.81448,4.8771,4.79311,4.85514,2050525.6960763,0
+WY.US,D,19910927,000000,4.85514,4.85514,4.69042,4.70971,1540610.9547562,0
+WY.US,D,19910930,000000,4.70971,4.73098,4.60672,4.60672,1210150.6245011,0
+WY.US,D,19911001,000000,4.60672,4.62798,4.31496,4.31496,2291470.5697122,0
+WY.US,D,19911002,000000,4.42013,4.58526,4.42013,4.54468,3975140.5120252,0
+WY.US,D,19911003,000000,4.54468,4.60672,4.52332,4.58526,1338576.0864465,0
+WY.US,D,19911004,000000,4.58526,4.60672,4.52332,4.56595,971716.27035384,0
+WY.US,D,19911007,000000,4.56595,4.58526,4.42013,4.46099,1317236.6707936,0
+WY.US,D,19911008,000000,4.46099,4.62798,4.46099,4.62798,1707513.7839606,0
+WY.US,D,19911009,000000,4.58526,4.60672,4.48226,4.52332,1766076.3227105,0
+WY.US,D,19911010,000000,4.52332,4.62798,4.50392,4.58526,721990.67200184,0
+WY.US,D,19911011,000000,4.60672,4.60672,4.54468,4.56595,477284.08146237,0
+WY.US,D,19911014,000000,4.52332,4.58526,4.52332,4.56595,973394.01234217,0
+WY.US,D,19911015,000000,4.56595,4.70971,4.52332,4.66875,1635568.9170144,0
+WY.US,D,19911016,000000,4.70971,4.75245,4.62798,4.75245,2173924.0255506,0
+WY.US,D,19911017,000000,4.70971,4.85514,4.69042,4.79311,1613818.1905229,0
+WY.US,D,19911018,000000,4.79311,4.83377,4.75245,4.83377,1329788.2526542,0
+WY.US,D,19911021,000000,4.81448,4.81448,4.77165,4.79311,844554.19281127,0
+WY.US,D,19911022,000000,4.66875,4.81448,4.60672,4.81448,1663593.9110628,0
+WY.US,D,19911023,000000,4.83377,4.85514,4.79311,4.85514,2260935.0561753,0
+WY.US,D,19911024,000000,4.83377,4.8771,4.73098,4.77165,1636825.192341,0
+WY.US,D,19911025,000000,4.77165,4.77165,4.62798,4.64728,2267205.2614029,0
+WY.US,D,19911028,000000,4.65674,4.65674,4.57314,4.614,2009944.0422558,0
+WY.US,D,19911029,000000,4.614,4.6786,4.57314,4.6786,1726762.115622,0
+WY.US,D,19911030,000000,4.63527,4.74063,4.63527,4.69751,1262437.8801118,0
+WY.US,D,19911031,000000,4.71906,4.71906,4.63527,4.63527,1328117.6197421,0
+WY.US,D,19911101,000000,4.63527,4.6786,4.57314,4.614,678070.79910404,0
+WY.US,D,19911104,000000,4.59244,4.59244,4.53021,4.57314,1030284.9025977,0
+WY.US,D,19911105,000000,4.53021,4.55168,4.447,4.48984,1940930.1458777,0
+WY.US,D,19911106,000000,4.40574,4.40574,4.15259,4.25765,5238417.2631311,0
+WY.US,D,19911107,000000,4.2169,4.27902,4.11203,4.27902,5267278.0814267,0
+WY.US,D,19911108,000000,4.31989,4.34175,4.17396,4.2169,1392949.3481372,0
+WY.US,D,19911111,000000,4.2169,4.2169,4.09056,4.09056,2089010.1724115,0
+WY.US,D,19911112,000000,4.17396,4.19562,4.15259,4.17396,2373874.9189451,0
+WY.US,D,19911113,000000,4.17396,4.2361,4.13083,4.2169,1715460.7155941,0
+WY.US,D,19911114,000000,4.25765,4.50855,4.13083,4.19562,5087414.3906879,0
+WY.US,D,19911115,000000,4.19562,4.2361,4.13083,4.13083,4580843.961939,0
+WY.US,D,19911118,000000,4.09056,4.15259,4.02823,4.04704,3037306.098944,0
+WY.US,D,19911119,000000,3.94207,3.9852,3.9016,3.96384,4460373.5562857,0
+WY.US,D,19911120,000000,4.00677,4.0689,3.94207,3.96384,1495439.8844435,0
+WY.US,D,19911121,000000,3.94207,4.04704,3.92306,4.02823,3664761.2909317,0
+WY.US,D,19911122,000000,4.04704,4.17396,4.00677,4.0689,2035882.0146419,0
+WY.US,D,19911125,000000,4.02823,4.04704,3.94207,3.94207,1914578.8314883,0
+WY.US,D,19911126,000000,4.00677,4.04704,3.94207,4.02823,1670284.5673698,0
+WY.US,D,19911127,000000,3.9852,4.02823,3.94207,4.02823,1281680.1182795,0
+WY.US,D,19911129,000000,4.00677,4.00677,3.94207,3.94207,394044.92356455,0
+WY.US,D,19911202,000000,3.94207,4.04704,3.9016,4.04704,1607543.9229661,0
+WY.US,D,19911203,000000,4.00677,4.04704,3.9016,3.9016,1418051.4962761,0
+WY.US,D,19911204,000000,3.92306,3.96384,3.9016,3.94207,1504219.5935773,0
+WY.US,D,19911205,000000,3.96384,4.00677,3.92306,3.96384,1433527.9552108,0
+WY.US,D,19911206,000000,3.96384,4.02823,3.94207,3.96384,1969368.4819291,0
+WY.US,D,19911209,000000,3.94207,3.96384,3.9016,3.94207,1075875.4084076,0
+WY.US,D,19911210,000000,3.9016,3.96384,3.9016,3.9016,1136533.0934782,0
+WY.US,D,19911211,000000,3.88024,3.92306,3.85818,3.9016,854592.20843634,0
+WY.US,D,19911212,000000,3.92306,3.96384,3.88024,3.96384,1525136.5269862,0
+WY.US,D,19911213,000000,4.00677,4.17396,3.94207,4.17396,3062819.5579214,0
+WY.US,D,19911216,000000,4.19562,4.25765,4.13083,4.17396,1921268.472213,0
+WY.US,D,19911217,000000,4.15259,4.15259,4.02823,4.13083,1512587.9918726,0
+WY.US,D,19911218,000000,4.13083,4.13083,4.0689,4.13083,975063.62967195,0
+WY.US,D,19911219,000000,4.13083,4.13083,4.02823,4.0689,1448167.5743159,0
+WY.US,D,19911220,000000,4.2361,4.2361,4.11203,4.2361,3421725.3333044,0
+WY.US,D,19911223,000000,4.2169,4.48984,4.19562,4.42524,1671547.9517725,0
+WY.US,D,19911224,000000,4.42524,4.55168,4.42524,4.50855,197857.77823833,0
+WY.US,D,19911226,000000,4.55168,4.614,4.50855,4.57314,1306784.2975829,0
+WY.US,D,19911227,000000,4.57314,4.57314,4.46778,4.50855,1787827.049202,0
+WY.US,D,19911230,000000,4.48984,4.76209,4.46778,4.76209,2304857.97582,0
+WY.US,D,19911231,000000,4.69751,4.69751,4.50855,4.614,2042158.3133633,0
+WY.US,D,19920102,000000,4.63527,4.63527,4.50855,4.59244,1057050.5745724,0
+WY.US,D,19920103,000000,4.48984,4.74063,4.46778,4.71906,2940676.4881914,0
+WY.US,D,19920106,000000,4.614,4.74063,4.57314,4.59244,4933477.5009297,0
+WY.US,D,19920107,000000,4.55168,4.76209,4.53021,4.71906,3765574.0852497,0
+WY.US,D,19920108,000000,4.6786,4.71906,4.53021,4.69751,2151335.4436473,0
+WY.US,D,19920109,000000,4.6786,4.82452,4.65674,4.78109,2687603.5305213,0
+WY.US,D,19920110,000000,4.80276,4.846,4.76209,4.82452,1619675.0537473,0
+WY.US,D,19920113,000000,4.78109,4.86745,4.78109,4.82452,1563199.5366596,0
+WY.US,D,19920114,000000,4.846,5.03464,4.82452,5.03464,3731688.1656477,0
+WY.US,D,19920115,000000,5.03464,5.22341,5.03464,5.22341,4886202.1440553,0
+WY.US,D,19920116,000000,5.243,5.32858,5.15901,5.22341,7914725.4871185,0
+WY.US,D,19920117,000000,5.18058,5.20204,5.05651,5.18058,3199605.2935036,0
+WY.US,D,19920120,000000,5.09688,5.09688,4.99172,5.07502,1589557.9601252,0
+WY.US,D,19920121,000000,5.15901,5.243,5.03464,5.07502,4074701.0933457,0
+WY.US,D,19920122,000000,5.03464,5.05651,4.97026,5.03464,2107415.5707495,0
+WY.US,D,19920123,000000,5.01309,5.03464,4.97026,5.03464,1684928.2488042,0
+WY.US,D,19920124,000000,4.99172,5.20204,4.99172,5.15901,3097959.7216854,0
+WY.US,D,19920127,000000,5.12544,5.38145,5.08251,5.35968,2895499.3243847,0
+WY.US,D,19920128,000000,5.33832,5.48651,5.33832,5.38145,4853161.1889413,0
+WY.US,D,19920129,000000,5.40055,5.44357,5.31675,5.35968,4357889.1134733,0
+WY.US,D,19920130,000000,5.35968,5.40055,5.27363,5.29528,3595740.2854773,0
+WY.US,D,19920131,000000,5.25206,5.27363,5.08251,5.12544,2337481.5266015,0
+WY.US,D,19920203,000000,5.08251,5.12544,5.01997,5.12544,1816273.5099121,0
+WY.US,D,19920204,000000,5.08251,5.21159,5.08251,5.18993,2657063.9546551,0
+WY.US,D,19920205,000000,5.21159,5.40055,5.18993,5.31675,2323678.7473259,0
+WY.US,D,19920206,000000,5.31675,5.35968,5.31675,5.35968,1896170.3864034,0
+WY.US,D,19920207,000000,5.33832,5.40055,5.25206,5.25206,2287702.7593147,0
+WY.US,D,19920210,000000,5.27363,5.44357,5.25206,5.40055,1779464.7444007,0
+WY.US,D,19920211,000000,5.40055,5.48651,5.38145,5.44357,1908719.9370993,0
+WY.US,D,19920212,000000,5.33832,5.40055,5.33832,5.35968,1537683.0309352,0
+WY.US,D,19920213,000000,5.38145,5.40055,5.33832,5.35968,1476615.0506083,0
+WY.US,D,19920214,000000,5.33832,5.42162,5.31675,5.40055,1353627.0163902,0
+WY.US,D,19920218,000000,5.46494,5.52964,5.44357,5.50787,2629039.976189,0
+WY.US,D,19920219,000000,5.54855,5.73976,5.54855,5.7181,4134929.1870961,0
+WY.US,D,19920220,000000,5.7181,6.14161,5.7181,6.01478,8026413.136891,0
+WY.US,D,19920221,000000,6.03634,6.0575,5.82582,5.95254,6262841.2401752,0
+WY.US,D,19920224,000000,5.88815,5.88815,5.76142,5.86669,2669617.5676804,0
+WY.US,D,19920225,000000,5.82582,5.86669,5.61313,5.67773,2757039.9091435,0
+WY.US,D,19920226,000000,5.65596,5.76142,5.65596,5.73976,1628032.2806371,0
+WY.US,D,19920227,000000,5.82582,5.82582,5.59147,5.65596,1862708.98021,0
+WY.US,D,19920228,000000,5.65596,5.73976,5.59147,5.65596,1891152.3941732,0
+WY.US,D,19920302,000000,5.65596,5.78319,5.6347,5.76142,1637660.001006,0
+WY.US,D,19920303,000000,5.73976,5.86669,5.7181,5.86669,2017061.243136,0
+WY.US,D,19920304,000000,5.84503,5.86669,5.78319,5.78319,2291050.1186328,0
+WY.US,D,19920305,000000,5.73976,5.78319,5.67773,5.69684,2915575.3556349,0
+WY.US,D,19920306,000000,5.67773,5.69684,5.54855,5.57011,3071607.3917138,0
+WY.US,D,19920309,000000,5.52964,5.57011,5.46494,5.48651,2350450.5127946,0
+WY.US,D,19920310,000000,5.48651,5.54855,5.46494,5.50787,2823132.9907769,0
+WY.US,D,19920311,000000,5.52964,5.57011,5.48651,5.52964,2200280.4178516,0
+WY.US,D,19920312,000000,5.52964,5.57011,5.46494,5.57011,1420141.5646853,0
+WY.US,D,19920313,000000,5.67773,5.73976,5.50787,5.7181,2472173.1314452,0
+WY.US,D,19920316,000000,5.88815,6.1222,5.88815,6.1222,8442208.786947,0
+WY.US,D,19920317,000000,6.1222,6.14161,6.03634,6.0575,3917834.2486018,0
+WY.US,D,19920318,000000,6.07937,6.37565,6.07937,6.33262,4305601.8578626,0
+WY.US,D,19920319,000000,6.31126,6.33262,6.18424,6.27039,3197094.7740151,0
+WY.US,D,19920320,000000,6.27039,6.27039,6.1222,6.20609,2754531.4208195,0
+WY.US,D,19920323,000000,6.14161,6.24912,6.1222,6.20609,1814182.4259206,0
+WY.US,D,19920324,000000,6.20609,6.24912,6.01478,6.07937,2566295.2694561,0
+WY.US,D,19920325,000000,6.07937,6.18424,6.0575,6.14161,2368019.0713031,0
+WY.US,D,19920326,000000,6.14161,6.16287,6.0575,6.0575,1787827.049202,0
+WY.US,D,19920327,000000,6.07937,6.07937,5.99352,5.99352,1223117.5795295,0
+WY.US,D,19920330,000000,5.95254,6.01478,5.88815,5.93128,1348190.6042452,0
+WY.US,D,19920331,000000,5.90971,6.01478,5.84503,5.84503,1678234.5457502,0
+WY.US,D,19920401,000000,5.84503,5.97451,5.84503,5.97451,1800377.6154803,0
+WY.US,D,19920402,000000,5.97451,5.99352,5.78319,5.84503,1231907.4444865,0
+WY.US,D,19920403,000000,5.80485,5.84503,5.65596,5.7181,2223283.3573404,0
+WY.US,D,19920406,000000,5.7181,5.80485,5.6347,5.67773,3087917.6437311,0
+WY.US,D,19920407,000000,5.7181,5.76142,5.69684,5.7181,2520698.6701523,0
+WY.US,D,19920408,000000,5.67773,5.7181,5.54855,5.61313,2526548.4243005,0
+WY.US,D,19920409,000000,5.6347,5.84503,5.6347,5.78319,2150495.5570708,0
+WY.US,D,19920410,000000,5.88815,5.88815,5.7181,5.73976,1050779.3537626,0
+WY.US,D,19920413,000000,5.69684,5.88815,5.69684,5.82582,1886548.7595284,0
+WY.US,D,19920414,000000,5.93128,6.03634,5.93128,5.99352,3183295.0414863,0
+WY.US,D,19920415,000000,6.10103,6.35448,6.07937,6.29186,3817441.9053633,0
+WY.US,D,19920416,000000,6.24912,6.29186,6.1222,6.16287,4254569.8619962,0
+WY.US,D,19920420,000000,6.0575,6.22736,6.01478,6.22736,3456862.4503214,0
+WY.US,D,19920421,000000,6.18424,6.29186,6.16287,6.27039,2525300.2736325,0
+WY.US,D,19920422,000000,6.27039,6.29186,6.20609,6.24912,1502548.9606652,0
+WY.US,D,19920423,000000,6.22736,6.31126,6.1222,6.27039,1317655.0907083,0
+WY.US,D,19920424,000000,6.24912,6.29186,6.22736,6.22736,926125.76454394,0
+WY.US,D,19920427,000000,6.19409,6.27767,6.15076,6.19409,954988.61400413,0
+WY.US,D,19920428,000000,6.19409,6.23692,6.10793,6.23692,1628460.856375,0
+WY.US,D,19920429,000000,6.34218,6.36374,6.0646,6.0646,4726417.5313135,0
+WY.US,D,19920430,000000,6.0646,6.17242,6.0006,6.04363,2411103.1199537,0
+WY.US,D,19920501,000000,6.0646,6.08676,5.85231,5.97874,1804562.8302103,0
+WY.US,D,19920504,000000,5.95757,6.02196,5.95757,6.02196,1915831.0444857,0
+WY.US,D,19920505,000000,6.04363,6.04363,5.87397,5.87397,1478704.1034352,0
+WY.US,D,19920506,000000,5.9166,5.9166,5.78771,5.78771,3193327.9791998,0
+WY.US,D,19920507,000000,5.78771,5.9166,5.70155,5.87397,2763730.5654504,0
+WY.US,D,19920508,000000,5.87397,5.97874,5.87397,5.95757,1687436.7371281,0
+WY.US,D,19920511,000000,5.9166,5.9359,5.85231,5.85231,1699985.2722417,0
+WY.US,D,19920512,000000,5.83065,5.97874,5.78771,5.80879,2002001.1729515,0
+WY.US,D,19920513,000000,5.80879,5.80879,5.74498,5.74498,1009366.9536064,0
+WY.US,D,19920514,000000,5.72322,5.83065,5.63736,5.83065,1234410.854899,0
+WY.US,D,19920515,000000,5.76615,5.78771,5.70155,5.72322,1574078.4544435,0
+WY.US,D,19920518,000000,5.76615,5.80879,5.76615,5.80879,1044084.6351264,0
+WY.US,D,19920519,000000,5.85231,5.95757,5.83065,5.95757,1037392.9632371,0
+WY.US,D,19920520,000000,5.9166,5.9359,5.85231,5.85231,992633.20376278,0
+WY.US,D,19920521,000000,5.83065,5.83065,5.74498,5.76615,1137368.9177255,0
+WY.US,D,19920522,000000,5.74498,5.78771,5.74498,5.76615,995145.754416,0
+WY.US,D,19920526,000000,5.74498,5.74498,5.65853,5.65853,2937746.5332057,0
+WY.US,D,19920527,000000,5.68,5.72322,5.65853,5.70155,607795.54948769,0
+WY.US,D,19920528,000000,5.72322,5.76615,5.70155,5.76615,1020662.2601404,0
+WY.US,D,19920529,000000,5.76615,5.9166,5.76615,5.80879,2057219.3991303,0
+WY.US,D,19920601,000000,5.83065,5.83065,5.63736,5.68,2173089.2168857,0
+WY.US,D,19920602,000000,5.65853,5.68,5.6158,5.65853,2037140.3211331,0
+WY.US,D,19920603,000000,5.68,5.74498,5.6158,5.74498,1447752.2011481,0
+WY.US,D,19920604,000000,5.72322,5.9166,5.70155,5.80879,2797618.5162171,0
+WY.US,D,19920605,000000,5.78771,5.85231,5.76615,5.85231,1205552.0677679,0
+WY.US,D,19920608,000000,5.78771,5.78771,5.59659,5.6158,2194425.5857918,0
+WY.US,D,19920609,000000,5.53171,5.55317,5.40291,5.46731,3494092.6824945,0
+WY.US,D,19920610,000000,5.48877,5.51044,5.35968,5.38145,2267205.2614029,0
+WY.US,D,19920611,000000,5.40291,5.44594,5.38145,5.40291,1463645.048833,0
+WY.US,D,19920612,000000,5.42438,5.57512,5.40291,5.57512,1868144.3767727,0
+WY.US,D,19920615,000000,5.55317,5.6158,5.48877,5.6158,1640169.5049122,0
+WY.US,D,19920616,000000,5.63736,5.70155,5.63736,5.63736,1913323.571744,0
+WY.US,D,19920617,000000,5.57512,5.68,5.57512,5.6158,1439807.3006792,0
+WY.US,D,19920618,000000,5.68,5.68,5.53171,5.53171,1942602.8099544,0
+WY.US,D,19920619,000000,5.53171,5.6158,5.51044,5.59659,2238345.4586896,0
+WY.US,D,19920622,000000,5.59659,5.59659,5.48877,5.53171,1449007.4608924,0
+WY.US,D,19920623,000000,5.53171,5.63736,5.51044,5.63736,1300090.5945291,0
+WY.US,D,19920624,000000,5.65853,5.9359,5.65853,5.87397,2999660.4936031,0
+WY.US,D,19920625,000000,5.9166,5.9359,5.78771,5.80879,2227464.5097411,0
+WY.US,D,19920626,000000,5.80879,5.80879,5.70155,5.72322,2622765.7086322,0
+WY.US,D,19920629,000000,5.74498,5.80879,5.70155,5.80879,2600594.5310613,0
+WY.US,D,19920630,000000,5.80879,5.95757,5.80879,5.85231,2108670.8304938,0
+WY.US,D,19920701,000000,5.83065,6.0006,5.83065,5.95757,2179782.9199397,0
+WY.US,D,19920702,000000,5.95757,5.97874,5.80879,5.83065,1753107.3365174,0
+WY.US,D,19920706,000000,5.78771,5.78771,5.72322,5.78771,1772349.574685,0
+WY.US,D,19920707,000000,5.74498,5.76615,5.27609,5.33832,3586535.0473525,0
+WY.US,D,19920708,000000,5.38145,5.46731,5.35968,5.42438,4005256.590065,0
+WY.US,D,19920709,000000,5.44594,5.6158,5.44594,5.59659,1385838.2407508,0
+WY.US,D,19920710,000000,5.6158,5.70155,5.48877,5.53171,1676145.4929234,0
+WY.US,D,19920713,000000,5.51044,5.55317,5.51044,5.51044,1078805.3633933,0
+WY.US,D,19920714,000000,5.53171,5.59659,5.51044,5.57512,1330622.0457367,0
+WY.US,D,19920715,000000,5.55317,5.57512,5.40291,5.42438,2697222.1106493,0
+WY.US,D,19920716,000000,5.44594,5.68,5.44594,5.6158,1991544.7374117,0
+WY.US,D,19920717,000000,5.6158,5.65853,5.57512,5.65853,1489580.9900545,0
+WY.US,D,19920720,000000,5.51044,5.68,5.51044,5.65853,852918.52877729,0
+WY.US,D,19920721,000000,5.68,5.78771,5.68,5.74498,806492.19872017,0
+WY.US,D,19920722,000000,5.70155,5.72322,5.51044,5.6158,1114359.8847427,0
+WY.US,D,19920723,000000,5.6158,5.6158,5.53171,5.55317,1881112.3473834,0
+WY.US,D,19920724,000000,5.48877,5.6158,5.46731,5.53171,1273730.1398989,0
+WY.US,D,19920727,000000,5.51752,5.56035,5.45284,5.45284,1128999.5038478,0
+WY.US,D,19920728,000000,5.4745,5.66788,5.4745,5.64661,2141711.7856077,0
+WY.US,D,19920729,000000,5.68964,5.88549,5.68964,5.86422,2372203.2704507,0
+WY.US,D,19920730,000000,5.88549,5.97175,5.86422,5.97175,1282939.440353,0
+WY.US,D,19920731,000000,5.97175,6.01478,5.90715,5.92881,848324.03437342,0
+WY.US,D,19920803,000000,5.90715,6.0575,5.90715,6.03634,2253399.4353802,0
+WY.US,D,19920804,000000,6.07937,6.16524,6.03634,6.0575,1932146.3744146,0
+WY.US,D,19920805,000000,6.03634,6.03634,5.86422,5.88549,1113951.6206511,0
+WY.US,D,19920806,000000,5.84266,5.86422,5.73267,5.75414,975903.51624844,0
+WY.US,D,19920807,000000,5.68964,5.86422,5.68964,5.73267,1602936.2259921,0
+WY.US,D,19920810,000000,5.68964,5.68964,5.60368,5.68964,949129.71961511,0
+WY.US,D,19920811,000000,5.68964,5.71111,5.62496,5.64661,771772.48603561,0
+WY.US,D,19920812,000000,5.62496,5.75414,5.62496,5.66788,1111847.3340895,0
+WY.US,D,19920813,000000,5.66788,5.73267,5.36677,5.43137,2464641.5729794,0
+WY.US,D,19920814,000000,5.4745,5.53869,5.4099,5.51752,1303433.8915179,0
+WY.US,D,19920817,000000,5.51752,5.60368,5.51752,5.58202,1097207.7149843,0
+WY.US,D,19920818,000000,5.58202,5.62496,5.53869,5.60368,1034883.4593308,0
+WY.US,D,19920819,000000,5.60368,5.60368,5.53869,5.53869,774698.378692,0
+WY.US,D,19920820,000000,5.56035,5.56035,5.43137,5.45284,1394625.0589609,0
+WY.US,D,19920821,000000,5.60368,5.60368,5.4745,5.56035,3500364.9188867,0
+WY.US,D,19920824,000000,5.56035,5.58202,5.45284,5.53869,1705426.7622983,0
+WY.US,D,19920825,000000,5.56035,5.64661,5.51752,5.62496,1209734.235751,0
+WY.US,D,19920826,000000,5.64661,5.71111,5.60368,5.71111,1620089.4113328,0
+WY.US,D,19920827,000000,5.75414,5.97175,5.75414,5.84266,2273062.1246272,0
+WY.US,D,19920828,000000,5.86422,5.86422,5.77776,5.86422,1238172.5718025,0
+WY.US,D,19920831,000000,5.82119,5.86422,5.82119,5.84266,1076719.3573133,0
+WY.US,D,19920901,000000,5.84266,5.90715,5.84266,5.90715,688527.23464388,0
+WY.US,D,19920902,000000,5.90715,5.92881,5.84266,5.90715,1246547.0635917,0
+WY.US,D,19920903,000000,5.90715,5.99352,5.82119,5.82119,2263860.9488316,0
+WY.US,D,19920904,000000,5.82119,5.84266,5.77776,5.77776,989291.93793858,0
+WY.US,D,19920908,000000,5.77776,5.77776,5.68964,5.68964,978409.97340775,0
+WY.US,D,19920909,000000,5.66788,5.68964,5.60368,5.64661,1107666.1816887,0
+WY.US,D,19920910,000000,5.73267,5.82119,5.71111,5.79923,1735123.4048411,0
+WY.US,D,19920911,000000,5.79923,5.92881,5.77776,5.84266,2152174.3146415,0
+WY.US,D,19920914,000000,6.0575,6.20836,6.01478,6.18708,3936659.082437,0
+WY.US,D,19920915,000000,6.1222,6.14358,6.01478,6.01478,1871913.2027525,0
+WY.US,D,19920916,000000,5.97175,6.01478,5.90715,5.95028,1419723.1447705,0
+WY.US,D,19920917,000000,5.99352,5.99352,5.84266,5.95028,1867315.6616017,0
+WY.US,D,19920918,000000,5.99352,6.1222,5.95028,6.1222,2458792.8344136,0
+WY.US,D,19920921,000000,6.07937,6.20836,6.07937,6.18708,1402151.539515,0
+WY.US,D,19920922,000000,6.16524,6.20836,6.14358,6.14358,1757710.9711621,0
+WY.US,D,19920923,000000,6.1222,6.1222,5.95028,5.95028,1998234.3781363,0
+WY.US,D,19920924,000000,5.97175,6.10103,5.97175,6.03634,1170830.3239188,0
+WY.US,D,19920925,000000,6.03634,6.03634,5.95028,6.01478,1322676.1296854,0
+WY.US,D,19920928,000000,5.97175,6.10103,5.95028,6.10103,722409.0919166,0
+WY.US,D,19920929,000000,6.07937,6.10103,6.03634,6.0575,840792.47590766,0
+WY.US,D,19920930,000000,5.97175,6.07937,5.97175,6.0575,1410518.922228,0
+WY.US,D,19921001,000000,6.03634,6.07937,5.97175,5.99352,1710027.3501961,0
+WY.US,D,19921002,000000,5.97175,5.99352,5.82119,5.86422,1105993.517612,0
+WY.US,D,19921005,000000,5.73267,5.79923,5.4099,5.79923,2888806.6369131,0
+WY.US,D,19921006,000000,5.77776,5.79923,5.71111,5.73267,1419301.6781088,0
+WY.US,D,19921007,000000,5.71111,5.71111,5.60368,5.60368,1175430.9118165,0
+WY.US,D,19921008,000000,5.60368,5.75414,5.60368,5.75414,957913.49107821,0
+WY.US,D,19921009,000000,5.73267,5.73267,5.66788,5.68964,476862.61480065,0
+WY.US,D,19921012,000000,5.73267,5.77776,5.71111,5.75414,504053.81576642,0
+WY.US,D,19921013,000000,5.79923,5.92881,5.75414,5.90715,931567.25460052,0
+WY.US,D,19921014,000000,5.90715,5.90715,5.77776,5.84266,643352.10200179,0
+WY.US,D,19921015,000000,5.75414,5.86422,5.73267,5.79923,640420.11585148,0
+WY.US,D,19921016,000000,5.84266,6.0575,5.75414,6.03634,1172085.5836631,0
+WY.US,D,19921019,000000,6.0575,6.20836,6.0575,6.16524,2057219.3991303,0
+WY.US,D,19921020,000000,6.25119,6.33754,6.22983,6.22983,2358812.8175959,0
+WY.US,D,19921021,000000,6.20836,6.20836,6.1222,6.18708,857944.64566605,0
+WY.US,D,19921022,000000,6.18708,6.22983,6.10103,6.14358,870488.10286811,0
+WY.US,D,19921023,000000,6.14358,6.18708,6.10103,6.10103,1104321.8691176,0
+WY.US,D,19921026,000000,6.10793,6.12958,6.08676,6.12958,1161631.1792879,0
+WY.US,D,19921027,000000,6.12958,6.15331,6.08676,6.12958,889733.38778263,0
+WY.US,D,19921028,000000,6.12958,6.19674,6.02196,6.19674,1479540.9432647,0
+WY.US,D,19921029,000000,6.21801,6.50021,6.21801,6.41425,3684838.3377642,0
+WY.US,D,19921030,000000,6.41425,6.47855,6.37102,6.37102,1671547.9517725,0
+WY.US,D,19921102,000000,6.41425,6.65323,6.39259,6.60999,2612727.6930072,0
+WY.US,D,19921103,000000,6.60999,6.69626,6.54324,6.69626,2248797.8319001,0
+WY.US,D,19921104,000000,6.65323,6.73928,6.60999,6.60999,3278251.9881622,0
+WY.US,D,19921105,000000,6.60999,6.60999,6.45709,6.50021,2244614.6483349,0
+WY.US,D,19921106,000000,6.56461,6.56461,6.39259,6.47855,2887553.4083334,0
+WY.US,D,19921109,000000,6.52157,6.65323,6.47855,6.60999,2151335.4436473,0
+WY.US,D,19921110,000000,6.56461,6.58647,6.32564,6.37102,2385590.6765585,0
+WY.US,D,19921111,000000,6.41425,6.50021,6.39259,6.45709,2483470.4691438,0
+WY.US,D,19921112,000000,6.45709,6.65323,6.45709,6.65323,3259839.480748,0
+WY.US,D,19921113,000000,6.65323,6.65323,6.54324,6.65323,1405083.5256654,0
+WY.US,D,19921116,000000,6.65323,6.6745,6.56461,6.56461,1373709.1411342,0
+WY.US,D,19921117,000000,6.54324,6.63137,6.52157,6.60999,1493762.1424551,0
+WY.US,D,19921118,000000,6.63137,6.78241,6.63137,6.76075,2368856.9267149,0
+WY.US,D,19921119,000000,6.71773,6.71773,6.63137,6.65323,1326444.9556653,0
+WY.US,D,19921120,000000,6.69626,6.69626,6.52157,6.54324,2283520.5913316,0
+WY.US,D,19921123,000000,6.54324,6.54324,6.43532,6.45709,761311.9881665,0
+WY.US,D,19921124,000000,6.41425,6.65323,6.39259,6.54324,1778627.9045711,0
+WY.US,D,19921125,000000,6.56461,6.65323,6.54324,6.60999,1502129.5251681,0
+WY.US,D,19921127,000000,6.63137,6.82544,6.63137,6.78241,1733874.2385908,0
+WY.US,D,19921130,000000,6.76075,6.78241,6.69626,6.78241,1513845.2827815,0
+WY.US,D,19921201,000000,6.76075,6.78241,6.6745,6.78241,1264529.9796857,0
+WY.US,D,19921202,000000,6.76075,6.82544,6.73928,6.73928,2630295.2359334,0
+WY.US,D,19921203,000000,6.80338,6.82544,6.54324,6.54324,1709605.8835345,0
+WY.US,D,19921204,000000,6.56461,6.56461,6.39259,6.41425,4311872.0630902,0
+WY.US,D,19921207,000000,6.43532,6.58647,6.41425,6.58647,3013044.8529639,0
+WY.US,D,19921208,000000,6.60999,6.63137,6.52157,6.56461,1629710.0226254,0
+WY.US,D,19921209,000000,6.56461,6.56461,6.39259,6.41425,2783812.6901945,0
+WY.US,D,19921210,000000,6.41425,6.47855,6.23966,6.39259,5548385.173386,0
+WY.US,D,19921211,000000,6.37102,6.47855,6.32564,6.37102,2782973.8192003,0
+WY.US,D,19921214,000000,6.41425,6.41425,6.30407,6.30407,2105322.4555934,0
+WY.US,D,19921215,000000,6.32564,6.39259,6.28251,6.347,2885460.2931773,0
+WY.US,D,19921216,000000,6.37102,6.43532,6.32564,6.347,1763149.4144718,0
+WY.US,D,19921217,000000,6.41425,6.47855,6.39259,6.43532,2006599.7296846,0
+WY.US,D,19921218,000000,6.43532,6.58647,6.41425,6.58647,3361904.4880632,0
+WY.US,D,19921221,000000,6.60999,6.69626,6.58647,6.60999,1352798.3012192,0
+WY.US,D,19921222,000000,6.60999,6.6745,6.58647,6.60999,2078551.705707,0
+WY.US,D,19921223,000000,6.52157,6.58647,6.52157,6.56461,1097626.1348991,0
+WY.US,D,19921224,000000,6.52157,6.58647,6.52157,6.56461,211661.57309627,0
+WY.US,D,19921228,000000,6.52157,6.58647,6.47855,6.50021,787242.85147638,0
+WY.US,D,19921229,000000,6.45709,6.6745,6.45709,6.58647,1187563.0581801,0
+WY.US,D,19921230,000000,6.60999,6.63137,6.54324,6.56461,1361999.4770148,0
+WY.US,D,19921231,000000,6.52157,6.58647,6.41425,6.41425,1326858.2976685,0
+WY.US,D,19930104,000000,6.41425,6.54324,6.30407,6.54324,1792847.0725968,0
+WY.US,D,19930105,000000,6.58647,6.6745,6.54324,6.60999,1927961.1596846,0
+WY.US,D,19930106,000000,6.65323,6.71773,6.58647,6.60999,2352123.1768713,0
+WY.US,D,19930107,000000,6.65323,6.71773,6.56461,6.60999,3741725.1656904,0
+WY.US,D,19930108,000000,6.60999,6.63137,6.54324,6.54324,1845555.7948694,0
+WY.US,D,19930111,000000,6.52157,6.54324,6.45709,6.50021,1338988.4128674,0
+WY.US,D,19930112,000000,6.54324,6.60999,6.45709,6.50021,2358812.8175959,0
+WY.US,D,19930113,000000,6.50021,6.52157,6.41425,6.47855,1293392.8291459,0
+WY.US,D,19930114,000000,6.52157,6.52157,6.43532,6.45709,1807071.3185342,0
+WY.US,D,19930115,000000,6.45709,6.58647,6.43532,6.54324,3866384.8484029,0
+WY.US,D,19930118,000000,6.58647,6.63137,6.54324,6.63137,2572155.1794275,0
+WY.US,D,19930119,000000,6.63137,6.65323,6.52157,6.65323,1934653.8471562,0
+WY.US,D,19930120,000000,6.6745,6.6745,6.56461,6.56461,1352798.3012192,0
+WY.US,D,19930121,000000,6.56461,6.69626,6.54324,6.65323,1946788.0246844,0
+WY.US,D,19930122,000000,6.76075,6.76075,6.6745,6.73928,2037556.7098833,0
+WY.US,D,19930125,000000,6.85912,6.92273,6.81304,6.90176,3384916.5677929,0
+WY.US,D,19930126,000000,6.94468,7.12074,6.94468,7.12074,3581520.1018692,0
+WY.US,D,19930127,000000,7.07633,7.09839,6.94468,7.01134,2724412.2960328,0
+WY.US,D,19930128,000000,6.99028,7.09839,6.99028,7.09839,2232902.9530507,0
+WY.US,D,19930129,000000,7.09839,7.27386,7.09839,7.27386,3371108.7106057,0
+WY.US,D,19930201,000000,7.25329,7.38424,7.22925,7.3606,2710192.1124247,0
+WY.US,D,19930202,000000,7.40669,7.42845,7.33993,7.38424,4977393.3114982,0
+WY.US,D,19930203,000000,7.40669,7.49285,7.3606,7.3606,6451498.8582003,0
+WY.US,D,19930204,000000,7.42845,7.47118,7.40669,7.47118,5495677.4666958,0
+WY.US,D,19930205,000000,7.47118,7.53725,7.40669,7.49285,5253895.7532305,0
+WY.US,D,19930208,000000,7.47118,7.51589,7.44745,7.51589,2552074.0702658,0
+WY.US,D,19930209,000000,7.49285,7.51589,7.31747,7.31747,2471341.3695273,0
+WY.US,D,19930210,000000,7.3606,7.40669,7.33993,7.3606,2355468.5050248,0
+WY.US,D,19930211,000000,7.38424,7.7336,7.3606,7.7336,4061731.0915703,0
+WY.US,D,19930212,000000,7.69125,7.69125,7.47118,7.49285,3001329.0953505,0
+WY.US,D,19930216,000000,7.40669,7.42845,6.96654,7.1428,4873238.2357738,0
+WY.US,D,19930217,000000,7.1428,7.40669,7.09839,7.40669,2900939.798859,0
+WY.US,D,19930218,000000,7.44745,7.55921,7.27386,7.33993,3761808.3060168,0
+WY.US,D,19930219,000000,7.40669,7.53725,7.3606,7.38424,4718045.070689,0
+WY.US,D,19930222,000000,7.3606,7.71065,7.29532,7.64705,3176597.2761031,0
+WY.US,D,19930223,000000,7.67038,7.69125,7.27386,7.33993,2921012.7833622,0
+WY.US,D,19930224,000000,7.3606,7.64705,7.33993,7.62302,3554740.211742,0
+WY.US,D,19930225,000000,7.58157,7.60086,7.40669,7.40669,4241178.3935591,0
+WY.US,D,19930226,000000,7.44745,7.51589,7.27386,7.29532,3097959.7216854,0
+WY.US,D,19930301,000000,7.29532,7.49285,7.27386,7.33993,3589049.6291704,0
+WY.US,D,19930302,000000,7.33993,7.55921,7.33993,7.47118,2194005.1347124,0
+WY.US,D,19930303,000000,7.51589,7.71065,7.49285,7.69125,4613893.0417114,0
+WY.US,D,19930304,000000,7.71065,7.75643,7.60086,7.64705,2936074.8847113,0
+WY.US,D,19930305,000000,7.67038,7.80005,7.67038,7.71065,2967447.2380778,0
+WY.US,D,19930308,000000,7.69125,7.97582,7.69125,7.9316,4740635.683757,0
+WY.US,D,19930309,000000,7.887,7.90945,7.823,7.90945,3930382.7837155,0
+WY.US,D,19930310,000000,7.86376,7.887,7.67038,7.823,2407757.7918002,0
+WY.US,D,19930311,000000,7.67038,7.69125,7.44745,7.51589,4021575.9823231,0
+WY.US,D,19930312,000000,7.29532,7.31747,7.07633,7.20612,6535159.4827598,0
+WY.US,D,19930315,000000,7.27386,7.47118,7.27386,7.47118,3901935.3074232,0
+WY.US,D,19930316,000000,7.42845,7.47118,7.27386,7.31747,2767499.3914303,0
+WY.US,D,19930317,000000,7.31747,7.47118,7.29532,7.3606,2234157.1972127,0
+WY.US,D,19930318,000000,7.3606,7.51589,7.3606,7.47118,1922526.7787042,0
+WY.US,D,19930319,000000,7.58157,7.58157,7.3606,7.40669,3229304.9827933,0
+WY.US,D,19930322,000000,7.3606,7.67038,7.31747,7.64705,2430347.3892859,0
+WY.US,D,19930323,000000,7.71065,7.80005,7.64705,7.67038,4859853.8764129,0
+WY.US,D,19930324,000000,7.64705,7.7774,7.64705,7.7336,2406501.5164736,0
+WY.US,D,19930325,000000,7.69125,7.823,7.69125,7.823,2173505.605636,0
+WY.US,D,19930326,000000,7.823,7.823,7.58157,7.67038,2672542.4447544,0
+WY.US,D,19930329,000000,7.12074,7.25329,7.12074,7.22925,6989860.0602304,0
+WY.US,D,19930330,000000,7.25329,7.29532,7.18711,7.22925,3657226.685719,0
+WY.US,D,19930331,000000,7.27386,7.31747,7.20612,7.22925,2093188.2780652,0
+WY.US,D,19930401,000000,7.25329,7.31747,7.20612,7.25329,1491255.6852959,0
+WY.US,D,19930402,000000,7.01134,7.03272,6.79216,6.85912,5409507.3382301,0
+WY.US,D,19930405,000000,7.16447,7.40669,7.16447,7.40669,5235910.8059718,0
+WY.US,D,19930406,000000,7.49285,7.55921,7.44745,7.49285,4232818.1199223,0
+WY.US,D,19930407,000000,7.53725,7.55921,7.38424,7.38424,2781300.1395412,0
+WY.US,D,19930408,000000,7.3606,7.40669,7.27386,7.31747,1835101.3904942,0
+WY.US,D,19930412,000000,7.29532,7.51589,7.29532,7.44745,1157450.0268872,0
+WY.US,D,19930413,000000,7.44745,7.60086,7.42845,7.55921,2403157.2039024,0
+WY.US,D,19930414,000000,7.53725,7.67038,7.53725,7.67038,1703331.6159775,0
+WY.US,D,19930415,000000,7.71065,7.97582,7.67038,7.97582,7738200.0154569,0
+WY.US,D,19930416,000000,7.99591,8.1504,7.90945,7.97582,5120875.7968812,0
+WY.US,D,19930419,000000,7.99591,8.01825,7.80005,7.84279,2802216.0573679,0
+WY.US,D,19930420,000000,7.887,7.97582,7.75643,7.97582,2890896.7053223,0
+WY.US,D,19930421,000000,7.97582,8.04101,7.95317,7.97582,2987107.8961601,0
+WY.US,D,19930422,000000,7.97582,8.01825,7.90945,7.90945,1502129.5251681,0
+WY.US,D,19930423,000000,7.95317,7.95317,7.7336,7.7336,2014971.1747268,0
+WY.US,D,19930426,000000,7.7653,7.89793,7.72129,7.81069,1863546.8356219,0
+WY.US,D,19930427,000000,7.7653,7.89793,7.74423,7.8746,3307528.1796255,0
+WY.US,D,19930428,000000,7.83295,7.8746,7.72129,7.74423,2489748.79903,0
+WY.US,D,19930429,000000,7.7653,7.81069,7.69696,7.81069,1350700.1081515,0
+WY.US,D,19930430,000000,7.81069,7.9191,7.78401,7.83295,2993383.1792993,0
+WY.US,D,19930503,000000,7.81069,7.89793,7.7653,7.8746,2153844.9475536,0
+WY.US,D,19930504,000000,7.85234,7.9642,7.85234,7.9642,3385752.3920402,0
+WY.US,D,19930505,000000,7.89793,7.94253,7.56718,7.6113,6008096.6340107,0
+WY.US,D,19930506,000000,7.41131,7.58728,7.34673,7.52307,4196843.1474934,0
+WY.US,D,19930507,000000,7.52307,7.6113,7.52307,7.58728,3163633.3678216,0
+WY.US,D,19930510,000000,7.58728,7.65511,7.54493,7.56718,2308614.6148121,0
+WY.US,D,19930511,000000,7.54493,7.67766,7.54493,7.65511,1369947.4242306,0
+WY.US,D,19930512,000000,7.6113,7.81069,7.6113,7.72129,2295654.7688599,0
+WY.US,D,19930513,000000,7.69696,7.72129,7.58728,7.63345,2616910.8765725,0
+WY.US,D,19930514,000000,7.58728,7.58728,7.43564,7.45523,4111926.2476073,0
+WY.US,D,19930517,000000,7.47857,7.58728,7.43564,7.49963,2101975.0962752,0
+WY.US,D,19930518,000000,7.54493,7.54493,7.41131,7.43564,2293561.6537037,0
+WY.US,D,19930519,000000,7.54493,7.85234,7.47857,7.85234,4347847.0355191,0
+WY.US,D,19930520,000000,7.85234,8.00811,7.78401,8.00811,4554490.6163851,0
+WY.US,D,19930521,000000,7.94253,8.00811,7.85234,7.9191,2887128.8949247,0
+WY.US,D,19930524,000000,7.8746,7.9191,7.81069,7.89793,2105746.9690021,0
+WY.US,D,19930525,000000,7.89793,7.98331,7.85234,7.94253,3118457.2195973,0
+WY.US,D,19930526,000000,7.94253,8.00811,7.8746,8.00811,2866216.0238451,0
+WY.US,D,19930527,000000,7.98331,8.07468,7.98331,8.03234,1859776.9940597,0
+WY.US,D,19930528,000000,8.03234,8.03234,7.94253,7.98331,2336223.2201103,0
+WY.US,D,19930601,000000,7.9642,8.07468,7.8746,8.03234,2535755.69359,0
+WY.US,D,19930602,000000,8.03234,8.03234,7.9642,7.98331,2672961.8802515,0
+WY.US,D,19930603,000000,7.98331,7.98331,7.89793,7.9191,2931472.2656489,0
+WY.US,D,19930604,000000,7.78401,7.8746,7.78401,7.8746,2862455.3225238,0
+WY.US,D,19930607,000000,7.9191,8.00811,7.8746,7.8746,1494180.5623699,0
+WY.US,D,19930608,000000,7.8746,7.8746,7.56718,7.6113,1071689.1780953,0
+WY.US,D,19930609,000000,7.63345,7.63345,7.32526,7.38788,3864284.6241706,0
+WY.US,D,19930610,000000,7.43564,7.47857,7.30053,7.34673,2295654.7688599,0
+WY.US,D,19930611,000000,7.45523,7.47857,7.36808,7.36808,1664853.2331364,0
+WY.US,D,19930614,000000,7.34673,7.36808,7.10303,7.14802,3808659.1494825,0
+WY.US,D,19930615,000000,7.23674,7.2584,7.14802,7.17067,6184202.6701752,0
+WY.US,D,19930616,000000,7.17067,7.27908,7.0145,7.14802,4649862.9362287,0
+WY.US,D,19930617,000000,7.19095,7.30053,7.12576,7.30053,9085558.8577843,0
+WY.US,D,19930618,000000,7.27908,7.32526,7.23674,7.23674,6208470.0096491,0
+WY.US,D,19930621,000000,7.27908,7.36808,7.2584,7.34673,2713123.0829927,0
+WY.US,D,19930622,000000,7.36808,7.36808,7.2584,7.27908,1619255.6182502,0
+WY.US,D,19930623,000000,7.27908,7.41131,7.27908,7.38788,1907043.2106933,0
+WY.US,D,19930624,000000,7.36808,7.41131,7.36808,7.41131,1362834.2856797,0
+WY.US,D,19930625,000000,7.41131,7.45523,7.34673,7.41131,1400060.4555236,0
+WY.US,D,19930628,000000,7.41131,7.47857,7.34673,7.47857,916088.76450119,0
+WY.US,D,19930629,000000,7.45523,7.45523,7.32526,7.32526,2450841.8404508,0
+WY.US,D,19930630,000000,7.41131,7.6113,7.36808,7.52307,2866216.0238451,0
+WY.US,D,19930701,000000,7.6113,7.7653,7.6113,7.7653,3904451.9204056,0
+WY.US,D,19930702,000000,7.7653,7.7653,7.69696,7.69696,3196677.3696826,0
+WY.US,D,19930706,000000,7.74423,7.74423,7.49963,7.49963,1090936.4941744,0
+WY.US,D,19930707,000000,7.52307,7.54493,7.43564,7.49963,1779464.7444007,0
+WY.US,D,19930708,000000,7.58728,7.7653,7.54493,7.69696,1373709.1411342,0
+WY.US,D,19930709,000000,7.67766,7.72129,7.63345,7.67766,1456953.3769437,0
+WY.US,D,19930712,000000,7.69696,7.69696,7.65511,7.67766,1705426.7622983,0
+WY.US,D,19930713,000000,7.49963,7.52307,7.2584,7.41131,3722483.9431051,0
+WY.US,D,19930714,000000,7.41131,7.56718,7.41131,7.47857,3200019.6510891,0
+WY.US,D,19930715,000000,7.47857,7.49963,7.08126,7.10303,6598322.6094075,0
+WY.US,D,19930716,000000,7.08126,7.08126,6.92548,6.97196,6748494.7355152,0
+WY.US,D,19930719,000000,6.97196,6.99294,6.92548,6.97196,2220359.4958486,0
+WY.US,D,19930720,000000,6.94912,6.94912,6.83972,6.90373,3662251.7870254,0
+WY.US,D,19930721,000000,6.88295,6.97196,6.86109,6.94912,2918087.9062881,0
+WY.US,D,19930722,000000,6.97196,6.97196,6.88295,6.94912,1511332.7321283,0
+WY.US,D,19930723,000000,6.94912,7.03803,6.92548,7.03803,1669454.8366164,0
+WY.US,D,19930726,000000,7.11099,7.15855,7.02296,7.091,2683000.9114589,0
+WY.US,D,19930727,000000,7.04443,7.091,6.91348,6.95661,1889063.3413463,0
+WY.US,D,19930728,000000,6.95661,6.97895,6.82259,6.82259,3581938.521784,0
+WY.US,D,19930729,000000,6.84691,7.00161,6.82259,6.95661,1936750.0090593,0
+WY.US,D,19930730,000000,6.95661,6.95661,6.91348,6.93454,2798035.9205496,0
+WY.US,D,19930802,000000,6.93454,7.11099,6.93454,7.11099,2064745.8796844,0
+WY.US,D,19930803,000000,7.11099,7.17982,7.11099,7.11099,2059723.8251249,0
+WY.US,D,19930804,000000,7.15855,7.24579,7.13531,7.22404,1560271.6128386,0
+WY.US,D,19930805,000000,7.22404,7.24579,7.11099,7.15855,2160536.6194429,0
+WY.US,D,19930806,000000,7.13531,7.19902,7.11099,7.15855,1633062.4598551,0
+WY.US,D,19930809,000000,7.19902,7.37853,7.17982,7.2908,4001491.8264144,0
+WY.US,D,19930810,000000,7.2908,7.2908,7.24579,7.26853,1721739.0454803,0
+WY.US,D,19930811,000000,7.26853,7.3347,7.26853,7.2908,1776536.8205795,0
+WY.US,D,19930812,000000,7.2908,7.31206,7.26853,7.2908,2198605.7226102,0
+WY.US,D,19930813,000000,7.2908,7.3347,7.26853,7.3347,1799961.2267301,0
+WY.US,D,19930816,000000,7.3347,7.62302,7.31206,7.62302,3010531.2867284,0
+WY.US,D,19930817,000000,7.60086,7.62302,7.5342,7.55704,1559015.337512,0
+WY.US,D,19930818,000000,7.55704,7.60086,7.46754,7.49048,1449007.4608924,0
+WY.US,D,19930819,000000,7.49048,7.49048,7.40118,7.46754,3172417.1392848,0
+WY.US,D,19930820,000000,7.46754,7.64458,7.46754,7.62302,2874167.0178079,0
+WY.US,D,19930823,000000,7.60086,7.60086,7.44588,7.46754,1033211.8108364,0
+WY.US,D,19930824,000000,7.46754,7.49048,7.37853,7.44588,1364925.3696712,0
+WY.US,D,19930825,000000,7.49048,7.60086,7.24579,7.31206,4756114.1738563,0
+WY.US,D,19930826,000000,7.3347,7.40118,7.31206,7.35588,3638822.3029632,0
+WY.US,D,19930827,000000,7.37853,7.42382,7.2908,7.31206,2504800.7445559,0
+WY.US,D,19930830,000000,7.2908,7.31206,7.19902,7.22404,2219101.1893574,0
+WY.US,D,19930831,000000,7.24579,7.24579,7.13531,7.22404,2544543.5273824,0
+WY.US,D,19930901,000000,7.19902,7.19902,7.11099,7.13531,1995310.5166445,0
+WY.US,D,19930902,000000,7.13531,7.13531,7.00161,7.02296,2885877.6975098,0
+WY.US,D,19930903,000000,7.00161,7.13531,7.00161,7.091,1932146.3744146,0
+WY.US,D,19930907,000000,7.06953,7.091,7.00161,7.04443,2841957.824612,0
+WY.US,D,19930908,000000,7.02296,7.02296,6.89003,6.91348,2480122.0942434,0
+WY.US,D,19930909,000000,6.89003,6.91348,6.80142,6.84691,5123386.3163698,0
+WY.US,D,19930910,000000,6.84691,7.04443,6.84691,6.95661,2567966.9179506,0
+WY.US,D,19930913,000000,6.97895,7.04443,6.93454,6.97895,1443146.5353387,0
+WY.US,D,19930914,000000,6.97895,7.00161,6.89003,6.95661,1986108.3252667,0
+WY.US,D,19930915,000000,6.97895,7.19902,6.93454,7.17982,3847557.9834031,0
+WY.US,D,19930916,000000,7.31206,7.31206,7.19902,7.26853,2421561.5866582,0
+WY.US,D,19930917,000000,7.04443,7.19902,7.04443,7.19902,4117360.6285876,0
+WY.US,D,19930920,000000,7.19902,7.19902,7.06953,7.06953,2153425.5120565,0
+WY.US,D,19930921,000000,7.091,7.11099,7.00161,7.02296,2652462.351175,0
+WY.US,D,19930922,000000,7.02296,7.15855,7.02296,7.11099,3012619.3239729,0
+WY.US,D,19930923,000000,7.11099,7.17982,7.04443,7.11099,2242104.1288462,0
+WY.US,D,19930924,000000,7.091,7.11099,7.06953,7.11099,1480378.7986765,0
+WY.US,D,19930927,000000,7.15855,7.17982,7.091,7.11099,1904534.7223694,0
+WY.US,D,19930928,000000,7.17982,7.22404,7.11099,7.17982,1183800.3256942,0
+WY.US,D,19930929,000000,7.13531,7.26853,7.06953,7.091,1517191.6265173,0
+WY.US,D,19930930,000000,7.091,7.26853,7.04443,7.24579,1142806.3454528,0
+WY.US,D,19931001,000000,7.2908,7.60086,7.2908,7.55704,2858268.0766293,0
+WY.US,D,19931004,000000,7.51343,7.5342,7.42382,7.42382,1293817.3425545,0
+WY.US,D,19931005,000000,7.44588,7.49048,7.42382,7.49048,1471171.5293872,0
+WY.US,D,19931006,000000,7.44588,7.51343,7.40118,7.42382,1777791.0647416,0
+WY.US,D,19931007,000000,7.44588,7.44588,7.22404,7.26853,2478451.4613313,0
+WY.US,D,19931008,000000,7.26853,7.26853,7.13531,7.19902,2596415.4098253,0
+WY.US,D,19931011,000000,7.17982,7.17982,7.06953,7.11099,3077043.8038588,0
+WY.US,D,19931012,000000,7.11099,7.11099,7.06953,7.091,3245617.2659752,0
+WY.US,D,19931013,000000,6.84691,7.00161,6.82259,6.89003,5876332.9529879,0
+WY.US,D,19931014,000000,6.84691,6.86856,6.55742,6.78005,8105474.1891351,0
+WY.US,D,19931015,000000,6.75612,6.84691,6.62437,6.66741,4609708.8425638,0
+WY.US,D,19931018,000000,6.66741,6.91348,6.64595,6.89003,3200860.5532479,0
+WY.US,D,19931019,000000,6.93454,7.06953,6.93454,6.97895,1670708.065196,0
+WY.US,D,19931020,000000,6.93454,7.00161,6.89003,6.93454,2094867.0356359,0
+WY.US,D,19931021,000000,6.91348,6.93454,6.84691,6.86856,2065169.3775108,0
+WY.US,D,19931022,000000,6.97895,7.091,6.91348,7.04443,3674797.2753921,0
+WY.US,D,19931025,000000,7.12074,7.21153,7.07633,7.18858,2377217.2003516,0
+WY.US,D,19931026,000000,7.25574,7.45828,7.23408,7.39103,4623091.17076,0
+WY.US,D,19931027,000000,7.36808,7.36808,7.27908,7.32526,1940930.1458777,0
+WY.US,D,19931028,000000,7.30053,7.48073,7.27908,7.34673,1883624.8980367,0
+WY.US,D,19931029,000000,7.32526,7.32526,7.07633,7.10086,2269718.8276384,0
+WY.US,D,19931101,000000,7.18858,7.34673,7.18858,7.27908,5157689.6403043,0
+WY.US,D,19931102,000000,7.27908,7.61367,7.21153,7.52455,4237833.0654055,0
+WY.US,D,19931103,000000,7.5476,7.59269,7.41328,7.50141,3387424.0405346,0
+WY.US,D,19931104,000000,7.59269,7.59269,7.48073,7.48073,2577587.5292432,0
+WY.US,D,19931105,000000,7.43564,7.45828,7.34673,7.43564,4318563.7349795,0
+WY.US,D,19931108,000000,7.43564,7.63809,7.39103,7.59269,1112271.8474982,0
+WY.US,D,19931109,000000,7.59269,7.63809,7.39103,7.39103,2121211.2409489,0
+WY.US,D,19931110,000000,7.39103,7.52455,7.36808,7.50141,2420721.7000817,0
+WY.US,D,19931111,000000,7.52455,7.7719,7.52455,7.7719,4359561.7775501,0
+WY.US,D,19931112,000000,7.7521,8.03746,7.7521,7.9509,4932221.2256031,0
+WY.US,D,19931115,000000,7.83797,7.85982,7.7264,7.7521,2028353.5029231,0
+WY.US,D,19931116,000000,7.7521,7.7521,7.63809,7.66063,2128327.4262468,0
+WY.US,D,19931117,000000,7.70346,7.70346,7.45828,7.52455,2225376.4724966,0
+WY.US,D,19931118,000000,7.5476,7.66063,7.36808,7.41328,3164468.1764866,0
+WY.US,D,19931119,000000,7.41328,7.5476,7.34673,7.50141,4029101.4472949,0
+WY.US,D,19931122,000000,7.45828,7.5476,7.39103,7.52455,1210150.6245011,0
+WY.US,D,19931123,000000,7.52455,7.52455,7.39103,7.52455,1404245.6702535,0
+WY.US,D,19931124,000000,7.52455,7.63809,7.45828,7.52455,2016220.3409773,0
+WY.US,D,19931126,000000,7.52455,7.66063,7.52455,7.66063,820294.97799581,0
+WY.US,D,19931129,000000,7.61367,7.7719,7.5476,7.7264,1795362.6699971,0
+WY.US,D,19931130,000000,7.7264,7.88444,7.6816,7.83797,2082735.9048546,0
+WY.US,D,19931201,000000,7.85982,7.88444,7.7521,7.81887,1667360.705878,0
+WY.US,D,19931202,000000,7.7719,7.79188,7.6816,7.7264,1004765.3501263,0
+WY.US,D,19931203,000000,7.81887,7.97336,7.79188,7.88444,1927539.6930228,0
+WY.US,D,19931206,000000,7.83797,7.85982,7.7719,7.79188,676397.11944498,0
+WY.US,D,19931207,000000,7.83797,7.85982,7.7521,7.83797,1300090.5945291,0
+WY.US,D,19931208,000000,7.85982,7.92746,7.81887,7.85982,2639912.800479,0
+WY.US,D,19931209,000000,7.85982,7.88444,7.52455,7.66063,2690117.0967569,0
+WY.US,D,19931210,000000,7.7264,7.7719,7.66063,7.7521,2028353.5029231,0
+WY.US,D,19931213,000000,7.7521,7.92746,7.6816,7.92746,2362164.2392433,0
+WY.US,D,19931214,000000,7.88444,7.90522,7.66063,7.70346,2426160.1433912,0
+WY.US,D,19931215,000000,7.70346,7.70346,7.61367,7.61367,2417380.4342575,0
+WY.US,D,19931216,000000,7.66063,7.7719,7.61367,7.7521,1255749.2549696,0
+WY.US,D,19931217,000000,7.7521,7.92746,7.7521,7.88444,3019735.5092709,0
+WY.US,D,19931220,000000,7.88444,7.88444,7.6816,7.79188,1428087.4807366,0
+WY.US,D,19931221,000000,7.83797,7.90522,7.7264,7.90522,1819621.8848125,0
+WY.US,D,19931222,000000,7.88444,8.01825,7.88444,8.01825,3007186.9741572,0
+WY.US,D,19931223,000000,7.9509,8.06454,7.90522,8.01825,2662923.8646265,0
+WY.US,D,19931227,000000,8.01825,8.15316,8.01825,8.08383,2009944.0422558,0
+WY.US,D,19931228,000000,8.08383,8.12913,8.08383,8.08383,959589.2019019,0
+WY.US,D,19931229,000000,8.10668,8.12913,8.03746,8.06454,875925.53059541,0
+WY.US,D,19931230,000000,8.03746,8.06454,8.01825,8.06454,1149915.4216745,0
+WY.US,D,19931231,000000,8.03746,8.17343,7.99591,7.99591,868816.45437369,0
+WY.US,D,19940103,000000,7.9509,7.97336,7.79188,7.88444,1955987.1693153,0
+WY.US,D,19940104,000000,7.90522,8.21666,7.88444,8.21666,2421561.5866582,0
+WY.US,D,19940105,000000,8.24275,8.42247,8.24275,8.37766,6382065.5263251,0
+WY.US,D,19940106,000000,8.42247,8.51009,8.37766,8.42247,4937659.6689127,0
+WY.US,D,19940107,000000,8.44431,8.46559,8.35304,8.37766,3468992.5655202,0
+WY.US,D,19940110,000000,8.37766,8.66882,8.35304,8.64302,3069516.3077223,0
+WY.US,D,19940111,000000,8.68881,8.71106,8.53235,8.55589,3840028.4561021,0
+WY.US,D,19940112,000000,8.55589,8.57744,8.39696,8.48784,2632391.3978365,0
+WY.US,D,19940113,000000,8.48784,8.64302,8.44431,8.59812,2227464.5097411,0
+WY.US,D,19940114,000000,8.59812,8.66882,8.51009,8.51009,2219934.98244,0
+WY.US,D,19940117,000000,8.53235,8.57744,8.48784,8.53235,1541870.2768299,0
+WY.US,D,19940118,000000,8.53235,8.73676,8.46559,8.73676,3381564.1305632,0
+WY.US,D,19940119,000000,8.71106,8.93576,8.71106,8.91528,4075960.4154193,0
+WY.US,D,19940120,000000,8.91528,8.93576,8.73676,8.8244,2493928.9358483,0
+WY.US,D,19940121,000000,8.8244,8.89125,8.73676,8.73676,3846723.1747382,0
+WY.US,D,19940124,000000,8.72189,8.88002,8.72189,8.88002,2845302.1371831,0
+WY.US,D,19940125,000000,8.94501,8.96826,8.81081,8.81081,2060558.6337898,0
+WY.US,D,19940126,000000,8.83444,8.85581,8.65524,8.69905,2245872.954826,0
+WY.US,D,19940127,000000,8.72189,8.72189,8.51708,8.67532,2716048.975649,0
+WY.US,D,19940128,000000,8.74434,8.81081,8.67532,8.72189,2396881.9207632,0
+WY.US,D,19940131,000000,8.78669,8.83444,8.74434,8.81081,2437451.387596,0
+WY.US,D,19940201,000000,8.76364,8.96826,8.76364,8.94501,2611056.0445128,0
+WY.US,D,19940202,000000,8.99002,8.99002,8.81081,8.89854,2414449.4636894,0
+WY.US,D,19940203,000000,8.89854,9.23972,8.88002,9.10355,4301833.0318828,0
+WY.US,D,19940204,000000,9.0364,9.0364,8.47188,8.51708,3862198.6180906,0
+WY.US,D,19940207,000000,8.56395,8.81081,8.51708,8.74434,3101723.4697536,0
+WY.US,D,19940208,000000,8.69905,8.72189,8.6315,8.67532,1736372.5710915,0
+WY.US,D,19940209,000000,8.65524,8.67532,8.56395,8.6315,2180616.7130222,0
+WY.US,D,19940210,000000,8.6315,8.65524,8.51708,8.56395,2713956.8760752,0
+WY.US,D,19940211,000000,8.5866,8.5866,8.45052,8.54199,2830664.5492426,0
+WY.US,D,19940214,000000,8.47188,8.69905,8.45052,8.65524,2250060.2007206,0
+WY.US,D,19940215,000000,8.6315,8.83444,8.6315,8.76364,2262185.238008,0
+WY.US,D,19940216,000000,8.74434,8.81081,8.67532,8.78669,1606284.6008925,0
+WY.US,D,19940217,000000,8.78669,8.83444,8.5866,8.67532,1830494.7091024,0
+WY.US,D,19940218,000000,8.65524,8.74434,8.60717,8.60717,1687017.301631,0
+WY.US,D,19940222,000000,8.67532,8.69905,8.54199,8.5866,1840115.320395,0
+WY.US,D,19940223,000000,8.65524,8.72189,8.56395,8.67532,1976484.6672271,0
+WY.US,D,19940224,000000,8.69905,8.72189,8.56395,8.60717,2065169.3775108,0
+WY.US,D,19940225,000000,8.60717,8.60717,8.51708,8.56395,667613.34798189,0
+WY.US,D,19940228,000000,8.56395,8.60717,8.54199,8.56395,1330622.0457367,0
+WY.US,D,19940301,000000,8.56395,8.5866,8.51708,8.56395,1857269.5213181,0
+WY.US,D,19940302,000000,8.43043,8.56395,8.38297,8.54199,1971463.6282499,0
+WY.US,D,19940303,000000,8.5866,8.76364,8.5866,8.65524,2180195.2463605,0
+WY.US,D,19940304,000000,8.60717,8.65524,8.4967,8.5866,1535590.9313614,0
+WY.US,D,19940307,000000,8.6315,8.65524,8.56395,8.65524,1171667.1637483,0
+WY.US,D,19940308,000000,8.6315,8.78669,8.6315,8.78669,1702498.8384773,0
+WY.US,D,19940309,000000,8.81081,8.81081,8.6315,8.74434,1051196.758095,0
+WY.US,D,19940310,000000,8.72189,8.74434,8.40316,8.45052,1988615.7980083,0
+WY.US,D,19940311,000000,8.45052,8.4967,8.20357,8.24867,6177092.5783711,0
+WY.US,D,19940314,000000,8.31444,8.33817,8.24867,8.29366,2491418.4163597,0
+WY.US,D,19940315,000000,8.31444,8.31444,8.27101,8.29366,1683256.6003098,0
+WY.US,D,19940316,000000,8.33817,8.38297,8.24867,8.38297,1618414.7160914,0
+WY.US,D,19940317,000000,8.33817,8.33817,8.18034,8.20357,1834260.4883354,0
+WY.US,D,19940318,000000,8.20357,8.22554,8.06867,8.11554,3385326.8630491,0
+WY.US,D,19940321,000000,8.11554,8.11554,7.90945,7.9316,1824637.8458781,0
+WY.US,D,19940322,000000,7.9316,8.08975,7.90945,8.04278,2464229.2465585,0
+WY.US,D,19940323,000000,8.08975,8.20357,7.99837,8.11554,2768752.62001,0
+WY.US,D,19940324,000000,8.06867,8.08975,7.9316,7.95583,2020403.5245426,0
+WY.US,D,19940325,000000,7.9774,7.99837,7.86376,7.86376,1548977.3218869,0
+WY.US,D,19940328,000000,7.887,8.02397,7.83944,7.9316,1453606.0176256,0
+WY.US,D,19940329,000000,7.9774,7.99837,7.82054,7.82054,1438960.3050265,0
+WY.US,D,19940330,000000,7.77347,7.86376,7.59524,7.77347,2827731.54751,0
+WY.US,D,19940331,000000,7.77347,7.83944,7.72966,7.7976,1989454.6690025,0
+WY.US,D,19940404,000000,7.68416,7.72966,7.55074,7.57191,2155101.2228802,0
+WY.US,D,19940405,000000,7.61582,7.887,7.61582,7.83944,1672376.6669435,0
+WY.US,D,19940406,000000,7.7976,7.83944,7.68416,7.75397,1718390.6705798,0
+WY.US,D,19940407,000000,7.83944,7.86376,7.70573,7.7976,2351704.7569565,0
+WY.US,D,19940408,000000,7.75397,7.7976,7.66339,7.75397,1955987.1693153,0
+WY.US,D,19940411,000000,7.72966,7.9774,7.72966,7.9774,2211152.2265592,0
+WY.US,D,19940412,000000,7.9774,8.11554,7.75397,7.75397,2334974.0538599,0
+WY.US,D,19940413,000000,7.75397,7.75397,7.45828,7.66339,2720646.5167998,0
+WY.US,D,19940414,000000,7.64054,7.64054,7.52455,7.59524,1920432.6479658,0
+WY.US,D,19940415,000000,7.61582,7.70573,7.59524,7.70573,1390025.4866454,0
+WY.US,D,19940418,000000,7.68416,7.70573,7.55074,7.57191,1014807.4280806,0
+WY.US,D,19940419,000000,7.57191,7.59524,7.1428,7.27908,2985430.1541718,0
+WY.US,D,19940420,000000,7.30053,7.36808,7.09839,7.16751,3383655.2145547,0
+WY.US,D,19940421,000000,7.20857,7.23408,7.12074,7.1428,4382148.3282888,0
+WY.US,D,19940422,000000,7.16751,7.18858,7.1428,7.16751,3058639.4211031,0
+WY.US,D,19940425,000000,7.18858,7.45828,7.12074,7.41328,2681325.2006352,0
+WY.US,D,19940426,000000,7.43712,7.43712,7.25574,7.27908,1449843.2851397,0
+WY.US,D,19940428,000000,7.30053,7.55074,7.25574,7.52455,2534922.9160896,0
+WY.US,D,19940429,000000,7.52455,7.72966,7.50437,7.68416,2939421.2284471,0
+WY.US,D,19940502,000000,7.67284,7.67284,7.5342,7.55704,1486652.0506511,0
+WY.US,D,19940503,000000,7.55704,7.67284,7.5342,7.62538,1815856.1055796,0
+WY.US,D,19940504,000000,7.62538,7.67284,7.55704,7.64705,973394.01234217,0
+WY.US,D,19940505,000000,7.71626,7.73931,7.5342,7.58157,1777374.6759915,0
+WY.US,D,19940506,000000,7.51116,7.5342,7.30763,7.329,1834679.9238324,0
+WY.US,D,19940509,000000,7.3545,7.46528,7.28429,7.39871,1508408.8706365,0
+WY.US,D,19940510,000000,7.44351,7.51116,7.42047,7.44351,809419.10695889,0
+WY.US,D,19940511,000000,7.44351,7.46528,7.42047,7.44351,1126073.6111915,0
+WY.US,D,19940512,000000,7.51116,7.5342,7.329,7.3545,2210741.931303,0
+WY.US,D,19940513,000000,7.37478,7.46528,7.30763,7.37478,1073787.371163,0
+WY.US,D,19940516,000000,7.37478,7.49048,7.3545,7.44351,672214.95146197,0
+WY.US,D,19940517,000000,7.44351,7.49048,7.26332,7.46528,1620089.4113328,0
+WY.US,D,19940518,000000,7.44351,7.49048,7.30763,7.46528,3793596.032551,0
+WY.US,D,19940519,000000,7.51116,7.85234,7.49048,7.83128,2289796.8900531,0
+WY.US,D,19940520,000000,7.76293,7.78234,7.55704,7.58157,1747257.5823693,0
+WY.US,D,19940523,000000,7.62538,7.80852,7.60086,7.78234,1416373.7542878,0
+WY.US,D,19940524,000000,7.76293,7.89931,7.69125,7.69125,1728014.3286194,0
+WY.US,D,19940525,000000,7.69125,7.69125,7.58157,7.62538,1371200.6528103,0
+WY.US,D,19940526,000000,7.64705,7.64705,7.49048,7.51116,2779633.5689584,0
+WY.US,D,19940527,000000,7.49048,7.51116,7.39871,7.49048,2136694.8089598,0
+WY.US,D,19940531,000000,7.49048,7.55704,7.46528,7.55704,1392532.9593871,0
+WY.US,D,19940601,000000,7.60086,7.67284,7.55704,7.64705,1505476.8844862,0
+WY.US,D,19940602,000000,7.64705,7.64705,7.55704,7.58157,1199697.2357083,0
+WY.US,D,19940603,000000,7.60086,7.85234,7.55704,7.85234,3124304.9425808,0
+WY.US,D,19940606,000000,7.85234,7.85234,7.71626,7.73931,1960590.80396,0
+WY.US,D,19940607,000000,7.71626,7.71626,7.62538,7.67284,1587461.7982221,0
+WY.US,D,19940608,000000,7.67284,7.71626,7.58157,7.62538,2383498.5769847,0
+WY.US,D,19940609,000000,7.62538,7.67284,7.62538,7.64705,706512.18190252,0
+WY.US,D,19940610,000000,7.62538,7.69125,7.62538,7.64705,1404245.6702535,0
+WY.US,D,19940613,000000,7.64705,7.71626,7.62538,7.64705,1517191.6265173,0
+WY.US,D,19940614,000000,7.67284,7.78234,7.67284,7.73931,2362576.5656642,0
+WY.US,D,19940615,000000,7.76293,7.80852,7.71626,7.73931,1884041.2867868,0
+WY.US,D,19940616,000000,7.76293,7.80852,7.71626,7.76293,1546470.8647276,0
+WY.US,D,19940617,000000,7.76293,7.78234,7.64705,7.64705,2629039.976189,0
+WY.US,D,19940620,000000,7.62538,7.69125,7.60086,7.62538,1334805.229302,0
+WY.US,D,19940621,000000,7.62538,7.64705,7.49048,7.5342,3036047.7924527,0
+WY.US,D,19940622,000000,7.55704,7.58157,7.46528,7.51116,1907043.2106933,0
+WY.US,D,19940623,000000,7.51116,7.51116,7.28429,7.28429,3061983.7336743,0
+WY.US,D,19940624,000000,7.26332,7.42047,7.26332,7.39871,1999490.6534629,0
+WY.US,D,19940627,000000,7.39871,7.44351,7.329,7.42047,1246961.4211772,0
+WY.US,D,19940628,000000,7.42047,7.49048,7.3545,7.37478,1424744.1837477,0
+WY.US,D,19940629,000000,7.37478,7.39871,7.26332,7.26332,1707936.2662046,0
+WY.US,D,19940630,000000,7.28429,7.30763,7.23979,7.26332,2246713.8569849,0
+WY.US,D,19940701,000000,7.28429,7.3545,7.23979,7.329,1036969.4654107,0
+WY.US,D,19940705,000000,7.28429,7.3545,7.23979,7.30763,1153683.232072,0
+WY.US,D,19940706,000000,7.26332,7.46528,7.26332,7.39871,1649371.6962901,0
+WY.US,D,19940707,000000,7.39871,7.39871,7.26332,7.28429,1180457.0287053,0
+WY.US,D,19940708,000000,7.26332,7.3545,7.23979,7.329,874670.27085112,0
+WY.US,D,19940711,000000,7.329,7.329,7.21615,7.23979,1961845.048122,0
+WY.US,D,19940712,000000,7.26332,7.26332,7.17273,7.21615,1346099.5202537,0
+WY.US,D,19940713,000000,7.19252,7.329,7.19252,7.23979,3682333.9117695,0
+WY.US,D,19940714,000000,7.329,7.46528,7.30763,7.44351,4412266.4374933,0
+WY.US,D,19940715,000000,7.46528,7.69125,7.44351,7.69125,2956571.3670409,0
+WY.US,D,19940718,000000,7.69125,7.78234,7.62538,7.78234,1995723.8586477,0
+WY.US,D,19940719,000000,7.76293,7.78234,7.67284,7.67284,1319750.2370291,0
+WY.US,D,19940720,000000,7.69125,7.69125,7.55704,7.55704,1077552.1348136,0
+WY.US,D,19940721,000000,7.5342,7.67284,7.5342,7.5342,1116455.0310634,0
+WY.US,D,19940722,000000,7.58157,7.60086,7.46528,7.51116,1122305.800794,0
+WY.US,D,19940725,000000,7.56718,7.6113,7.54493,7.6113,1559434.7730091,0
+WY.US,D,19940726,000000,7.59042,7.65816,7.56718,7.59042,790594.27312377,0
+WY.US,D,19940727,000000,7.6113,7.63492,7.4506,7.49963,1684092.424557,0
+WY.US,D,19940728,000000,7.49963,7.56718,7.47552,7.49963,565544.27833735,0
+WY.US,D,19940729,000000,7.49963,7.70346,7.47552,7.6816,1378308.7134497,0
+WY.US,D,19940801,000000,7.63492,7.887,7.63492,7.86376,1996983.1807212,0
+WY.US,D,19940802,000000,8.04514,8.07113,7.95583,7.9774,3272806.4357764,0
+WY.US,D,19940803,000000,8.00093,8.1633,8.00093,8.07113,2990870.628646,0
+WY.US,D,19940804,000000,8.09142,8.09142,7.86376,7.86376,1850576.8338465,0
+WY.US,D,19940805,000000,7.86376,7.86376,7.70346,7.7264,1492088.4627961,0
+WY.US,D,19940808,000000,7.7521,7.83944,7.7521,7.81887,1815021.2969147,0
+WY.US,D,19940809,000000,7.81887,7.81887,7.7521,7.7719,1024007.5882939,0
+WY.US,D,19940810,000000,7.83944,7.887,7.79514,7.887,1488322.6835632,0
+WY.US,D,19940811,000000,7.90945,7.90945,7.79514,7.83944,1104321.8691176,0
+WY.US,D,19940812,000000,7.86376,7.86376,7.70346,7.7521,1130259.8415038,0
+WY.US,D,19940815,000000,7.7264,7.7521,7.63492,7.63492,992210.72151875,0
+WY.US,D,19940816,000000,7.6816,7.79514,7.63492,7.65816,1433111.5664607,0
+WY.US,D,19940817,000000,7.65816,7.65816,7.47552,7.47552,1946368.5891872,0
+WY.US,D,19940818,000000,7.49963,7.54493,7.4506,7.47552,1669865.1318727,0
+WY.US,D,19940819,000000,7.49963,7.51973,7.4506,7.51973,2026262.4189316,0
+WY.US,D,19940822,000000,7.49963,7.51973,7.38424,7.40669,2111183.3811471,0
+WY.US,D,19940823,000000,7.4316,7.49963,7.38424,7.38424,3185800.4830633,0
+WY.US,D,19940824,000000,7.3606,7.7264,7.31443,7.65816,4801708.7419955,0
+WY.US,D,19940825,000000,7.6816,7.70346,7.49963,7.59042,1897841.0193154,0
+WY.US,D,19940826,000000,7.7264,8.04514,7.70346,7.9316,5193656.4880746,0
+WY.US,D,19940829,000000,8.04514,8.13681,8.00093,8.00093,3159445.1063448,0
+WY.US,D,19940830,000000,8.00093,8.1633,7.9774,8.11643,2851994.8246547,0
+WY.US,D,19940831,000000,8.13681,8.43565,8.02397,8.3426,5444228.0664969,0
+WY.US,D,19940901,000000,8.32143,8.38829,8.27634,8.38829,3266110.7015578,0
+WY.US,D,19940902,000000,8.41104,8.43565,8.25211,8.25211,2096956.0884627,0
+WY.US,D,19940906,000000,8.29721,8.29721,8.1822,8.29721,1667360.705878,0
+WY.US,D,19940907,000000,8.27634,8.32143,8.11643,8.1822,1922107.3432072,0
+WY.US,D,19940908,000000,8.1822,8.36998,8.1822,8.32143,1832593.9177525,0
+WY.US,D,19940909,000000,8.32143,8.32143,8.13681,8.1633,3044414.1595834,0
+WY.US,D,19940912,000000,8.1822,8.20741,8.07113,8.07113,2584278.1855501,0
+WY.US,D,19940913,000000,8.11643,8.25211,8.09142,8.1822,3154428.1296968,0
+WY.US,D,19940914,000000,8.1822,8.1822,8.04514,8.07113,1587046.4250542,0
+WY.US,D,19940915,000000,8.09142,8.09142,8.00093,8.04514,2469244.1920418,0
+WY.US,D,19940916,000000,8.02397,8.04514,7.95583,8.02397,2314476.555948,0
+WY.US,D,19940919,000000,8.02397,8.1633,8.00093,8.13681,3708680.1482472,0
+WY.US,D,19940920,000000,8.07113,8.07113,8.00093,8.00093,1825896.1523694,0
+WY.US,D,19940921,000000,8.00093,8.00093,7.83944,7.90945,1335225.6803815,0
+WY.US,D,19940922,000000,8.02397,8.1822,8.00093,8.1633,2531151.0433629,0
+WY.US,D,19940923,000000,8.1633,8.29721,8.04514,8.09142,2209481.593647,0
+WY.US,D,19940926,000000,8.07113,8.11643,8.02397,8.07113,2095700.8287184,0
+WY.US,D,19940927,000000,8.11643,8.1822,8.09142,8.13681,2247964.0388176,0
+WY.US,D,19940928,000000,8.1822,8.43565,8.1822,8.41104,3440548.1359749,0
+WY.US,D,19940929,000000,8.36998,8.38829,8.23124,8.23124,2124144.2426816,0
+WY.US,D,19940930,000000,8.27634,8.3426,8.1633,8.1633,2763730.5654504,0
+WY.US,D,19941003,000000,8.1822,8.29721,8.13681,8.23124,1832593.9177525,0
+WY.US,D,19941004,000000,8.25211,8.25211,8.04514,8.07113,1612561.9151963,0
+WY.US,D,19941005,000000,7.90945,7.9316,7.7719,7.81887,3076624.3683618,0
+WY.US,D,19941006,000000,7.887,7.887,7.70346,7.7521,1553167.6145284,0
+WY.US,D,19941007,000000,7.6816,7.79514,7.63492,7.6816,1252403.9268161,0
+WY.US,D,19941010,000000,7.7521,7.86376,7.7521,7.81887,1422228.5863476,0
+WY.US,D,19941011,000000,7.79514,7.81887,7.7264,7.7719,2574663.6677514,0
+WY.US,D,19941012,000000,7.6816,7.6816,7.40669,7.59042,6326424.8179022,0
+WY.US,D,19941013,000000,7.7264,7.7264,7.56718,7.6113,6561097.4551459,0
+WY.US,D,19941014,000000,7.65816,7.65816,7.59042,7.6113,2013710.837071,0
+WY.US,D,19941017,000000,7.59042,7.6113,7.49963,7.54493,1880691.8963041,0
+WY.US,D,19941018,000000,7.51973,7.51973,7.38424,7.4316,3120127.8525094,0
+WY.US,D,19941019,000000,7.40669,7.49963,7.31443,7.47552,4188478.8115274,0
+WY.US,D,19941020,000000,7.47552,7.47552,7.38424,7.4316,2086084.2797551,0
+WY.US,D,19941021,000000,7.40669,7.49963,7.38424,7.4316,2503131.1272262,0
+WY.US,D,19941024,000000,7.41505,7.43938,7.16269,7.16269,3352284.8923528,0
+WY.US,D,19941025,000000,7.18711,7.2771,7.11533,7.2771,2991707.4684755,0
+WY.US,D,19941026,000000,7.32526,7.36927,7.11533,7.18711,2540357.2970701,0
+WY.US,D,19941027,000000,7.18711,7.18711,6.95444,7.11533,2652045.9624249,0
+WY.US,D,19941028,000000,7.13867,7.34673,7.13867,7.32526,4075530.824099,0
+WY.US,D,19941031,000000,7.32526,7.32526,7.23211,7.25574,2224119.1815876,0
+WY.US,D,19941101,000000,7.23211,7.23211,7.00161,7.02296,4104816.1558033,0
+WY.US,D,19941102,000000,7.04689,7.20612,7.02296,7.13867,2426160.1433912,0
+WY.US,D,19941103,000000,7.13867,7.16269,7.0723,7.16269,1659831.1785768,0
+WY.US,D,19941104,000000,7.2771,7.30053,7.09416,7.09416,2869563.3831633,0
+WY.US,D,19941107,000000,7.09416,7.23211,7.04689,7.13867,1797448.6760769,0
+WY.US,D,19941108,000000,7.18711,7.20612,7.0723,7.09416,3287029.6661314,0
+WY.US,D,19941109,000000,7.20612,7.20612,7.00161,7.00161,3166142.871728,0
+WY.US,D,19941110,000000,7.09416,7.09416,6.97895,7.02296,1712954.2584348,0
+WY.US,D,19941111,000000,7.02296,7.0723,7.00161,7.02296,1281263.7295294,0
+WY.US,D,19941114,000000,7.02296,7.0723,6.88797,6.97895,2199440.5312751,0
+WY.US,D,19941115,000000,6.95444,7.13867,6.95444,7.02296,2169324.4532352,0
+WY.US,D,19941116,000000,7.04689,7.09416,6.86325,6.90806,1853087.3533351,0
+WY.US,D,19941117,000000,6.90806,6.97895,6.74854,6.86325,2593067.0349248,0
+WY.US,D,19941118,000000,6.86325,6.88797,6.77001,6.79423,2688855.7435186,0
+WY.US,D,19941121,000000,6.88797,6.93327,6.79423,6.81805,1586623.9428102,0
+WY.US,D,19941122,000000,6.81805,6.81805,6.60999,6.60999,2422816.8464024,0
+WY.US,D,19941123,000000,6.63402,6.77001,6.58647,6.74854,2659995.9408054,0
+WY.US,D,19941125,000000,6.72481,6.79423,6.70049,6.79423,611978.73305301,0
+WY.US,D,19941128,000000,6.74854,6.83972,6.72481,6.72481,2164720.8185905,0
+WY.US,D,19941129,000000,6.74854,6.79423,6.63402,6.79423,1305943.3954242,0
+WY.US,D,19941130,000000,6.88797,7.0723,6.86325,7.0723,2165977.0939171,0
+WY.US,D,19941201,000000,7.02296,7.02296,6.88797,6.90806,1829239.4493582,0
+WY.US,D,19941202,000000,6.90806,7.00161,6.72481,6.79423,2265112.1462467,0
+WY.US,D,19941205,000000,6.79423,6.83972,6.77001,6.79423,1850576.8338465,0
+WY.US,D,19941206,000000,6.79423,6.86325,6.72481,6.81805,1195512.0209783,0
+WY.US,D,19941207,000000,6.77001,6.90806,6.74854,6.88797,2989616.3844841,0
+WY.US,D,19941208,000000,6.88797,6.93327,6.65539,6.67932,2005771.0145137,0
+WY.US,D,19941209,000000,6.67932,6.74854,6.60999,6.74854,1716718.0065031,0
+WY.US,D,19941212,000000,6.72481,6.95444,6.72481,6.88797,1472428.820296,0
+WY.US,D,19941213,000000,6.86325,6.90806,6.77001,6.81805,1436456.8946141,0
+WY.US,D,19941214,000000,6.90806,6.95444,6.77001,6.81805,2882534.4005209,0
+WY.US,D,19941215,000000,6.83972,7.00161,6.81805,6.95444,3712026.491983,0
+WY.US,D,19941216,000000,7.04689,7.18711,7.00161,7.18711,4934730.7295094,0
+WY.US,D,19941219,000000,7.13867,7.13867,7.00161,7.11533,1755622.9339176,0
+WY.US,D,19941220,000000,7.13867,7.13867,6.97895,7.00161,1041158.7424699,0
+WY.US,D,19941221,000000,7.00161,7.02296,6.95444,7.00161,2501874.8518996,0
+WY.US,D,19941222,000000,7.04689,7.0723,6.97895,7.0723,1037811.3831518,0
+WY.US,D,19941223,000000,7.09416,7.18711,7.04689,7.11533,875089.7063482,0
+WY.US,D,19941227,000000,7.11533,7.20612,7.11533,7.16269,916922.55758377,0
+WY.US,D,19941228,000000,7.13867,7.13867,6.95444,7.00161,821125.72433143,0
+WY.US,D,19941229,000000,6.97895,7.04689,6.90806,7.02296,1183800.3256942,0
+WY.US,D,19941230,000000,7.00161,7.0723,6.90806,6.90806,1104321.8691176,0
+WY.US,D,19950103,000000,6.90806,7.16269,6.83972,7.16269,1584536.921148,0
+WY.US,D,19950104,000000,7.11533,7.16269,7.00161,7.00161,1142391.9878672,0
+WY.US,D,19950105,000000,7.04689,7.18711,6.95444,7.13867,2611892.8843422,0
+WY.US,D,19950106,000000,7.16269,7.36927,7.13867,7.2771,2157193.322454,0
+WY.US,D,19950109,000000,7.23211,7.46065,7.23211,7.46065,3540523.0748809,0
+WY.US,D,19950110,000000,7.48566,7.60008,7.39103,7.41505,2241689.7712608,0
+WY.US,D,19950111,000000,7.46065,7.50889,7.2771,7.46065,2308201.2728088,0
+WY.US,D,19950112,000000,7.48566,7.52947,7.43938,7.52947,1466573.9882363,0
+WY.US,D,19950113,000000,7.55399,7.64458,7.48566,7.55399,2193167.2793005,0
+WY.US,D,19950116,000000,7.55399,7.5793,7.43938,7.46065,1702917.2583921,0
+WY.US,D,19950117,000000,7.50889,7.50889,7.30053,7.36927,2491002.0276096,0
+WY.US,D,19950118,000000,7.46065,7.48566,7.30053,7.36927,4141623.9057324,0
+WY.US,D,19950119,000000,7.32526,7.39103,7.2771,7.2771,1707513.7839606,0
+WY.US,D,19950120,000000,7.2771,7.30053,7.16269,7.2771,2821044.9535323,0
+WY.US,D,19950123,000000,7.26332,7.3347,7.21615,7.24205,2144644.7873404,0
+WY.US,D,19950124,000000,7.28686,7.3347,7.21615,7.21615,1510911.2654665,0
+WY.US,D,19950125,000000,7.24205,7.35588,7.24205,7.3347,1484559.9510773,0
+WY.US,D,19950126,000000,7.37853,7.44745,7.26332,7.26332,2109091.2815732,0
+WY.US,D,19950127,000000,7.28686,7.30989,7.14802,7.14802,1689948.272199,0
+WY.US,D,19950130,000000,7.17273,7.19252,7.02986,7.07909,2229136.1582355,0
+WY.US,D,19950131,000000,7.05457,7.07909,6.98614,7.02986,3068674.3899812,0
+WY.US,D,19950201,000000,7.00909,7.21615,7.00909,7.21615,2217848.97636,0
+WY.US,D,19950202,000000,7.17273,7.37853,7.14802,7.30989,1587046.4250542,0
+WY.US,D,19950203,000000,7.3347,7.42599,7.28686,7.3347,1944274.4584488,0
+WY.US,D,19950206,000000,7.35588,7.40363,7.30989,7.37853,2346265.2980646,0
+WY.US,D,19950207,000000,7.40363,7.40363,7.26332,7.3347,1775699.9807501,0
+WY.US,D,19950208,000000,7.30989,7.44745,7.24205,7.42599,3124304.9425808,0
+WY.US,D,19950209,000000,7.42599,7.42599,7.35588,7.35588,1881533.8140451,0
+WY.US,D,19950210,000000,7.37853,7.40363,7.35588,7.37853,1133602.1229102,0
+WY.US,D,19950213,000000,7.40363,7.6113,7.40363,7.56718,3334297.9139296,0
+WY.US,D,19950214,000000,7.58728,7.63492,7.51825,7.56718,3418384.0674801,0
+WY.US,D,19950215,000000,7.51825,7.72966,7.49796,7.63492,4045832.1503916,0
+WY.US,D,19950216,000000,7.65816,7.72966,7.49796,7.72966,1702498.8384773,0
+WY.US,D,19950217,000000,7.72966,7.72966,7.56718,7.58728,1872331.6226673,0
+WY.US,D,19950221,000000,7.6113,7.70346,7.54256,7.65816,2087332.4304231,0
+WY.US,D,19950222,000000,7.6113,7.77347,7.6113,7.77347,1858524.7810624,0
+WY.US,D,19950223,000000,7.7976,7.86712,7.70346,7.72966,2389354.4246268,0
+WY.US,D,19950224,000000,7.72966,7.89272,7.70346,7.86712,3640080.6094545,0
+WY.US,D,19950227,000000,7.84279,7.91192,7.70346,7.72966,2561698.7438877,0
+WY.US,D,19950228,000000,7.72966,7.72966,7.54256,7.56718,1626362.6633073,0
+WY.US,D,19950301,000000,7.51825,7.56718,7.24205,7.3347,4511824.9876493,0
+WY.US,D,19950302,000000,7.35588,7.37853,7.26332,7.28686,2759546.3663028,0
+WY.US,D,19950303,000000,7.24205,7.3347,7.19252,7.19252,1869398.6209346,0
+WY.US,D,19950306,000000,7.10086,7.26332,7.07909,7.24205,1392115.5550546,0
+WY.US,D,19950307,000000,7.24205,7.24205,7.07909,7.1236,1939671.8393864,0
+WY.US,D,19950308,000000,7.1236,7.26332,7.10086,7.17273,2792179.0573251,0
+WY.US,D,19950309,000000,7.21615,7.28686,7.19252,7.24205,1134853.3203253,0
+WY.US,D,19950310,000000,7.28686,7.37853,7.28686,7.37853,1966445.6360197,0
+WY.US,D,19950313,000000,7.37853,7.37853,7.17273,7.21615,2225376.4724966,0
+WY.US,D,19950314,000000,7.30989,7.30989,7.10086,7.24205,4379639.8399649,0
+WY.US,D,19950315,000000,7.19252,7.19252,7.00909,7.05457,3058639.4211031,0
+WY.US,D,19950316,000000,6.98614,7.00909,6.84691,6.91525,5207465.3608441,0
+WY.US,D,19950317,000000,6.93967,6.96152,6.86856,6.91525,4398884.1092971,0
+WY.US,D,19950320,000000,6.96152,7.00909,6.86856,6.91525,2055130.3463034,0
+WY.US,D,19950321,000000,6.89309,7.00909,6.89309,6.98614,2864963.8108478,0
+WY.US,D,19950322,000000,6.96152,7.07909,6.91525,7.00909,1719648.9770711,0
+WY.US,D,19950323,000000,7.02986,7.10086,6.98614,7.10086,1593736.0657789,0
+WY.US,D,19950324,000000,7.07909,7.19252,7.05457,7.1236,1884880.1577809,0
+WY.US,D,19950327,000000,7.1236,7.1236,6.96152,6.98614,2413197.2506921,0
+WY.US,D,19950328,000000,7.00909,7.10086,6.98614,7.10086,3419631.2025659,0
+WY.US,D,19950329,000000,7.05457,7.26332,7.00909,7.24205,2734039.0008193,0
+WY.US,D,19950330,000000,7.28686,7.42599,7.21615,7.3347,2720226.0657205,0
+WY.US,D,19950331,000000,7.28686,7.35588,7.19252,7.21615,1708354.6861194,0
+WY.US,D,19950403,000000,7.24205,7.3347,7.14802,7.3347,1867315.6616017,0
+WY.US,D,19950404,000000,7.3347,7.44745,7.3347,7.44745,2138367.4730366,0
+WY.US,D,19950405,000000,7.44745,7.47276,7.37853,7.42599,1618001.3740883,0
+WY.US,D,19950406,000000,7.44745,7.49796,7.28686,7.3347,2970788.503902,0
+WY.US,D,19950407,000000,7.35588,7.37853,7.30989,7.37853,2445822.8326382,0
+WY.US,D,19950410,000000,7.37853,7.49796,7.35588,7.42599,1812514.8397554,0
+WY.US,D,19950411,000000,7.51825,7.54256,7.35588,7.37853,1995723.8586477,0
+WY.US,D,19950412,000000,7.40363,7.47276,7.35588,7.47276,1798287.5470711,0
+WY.US,D,19950413,000000,7.47276,7.51825,7.37853,7.40363,1130679.2770008,0
+WY.US,D,19950417,000000,7.44745,7.47276,7.07909,7.07909,3079553.3077651,0
+WY.US,D,19950418,000000,7.05457,7.17273,6.96152,7.1236,5242603.4934434,0
+WY.US,D,19950419,000000,7.17273,7.30989,7.10086,7.21615,1802470.7306365,0
+WY.US,D,19950420,000000,7.21615,7.44745,7.1236,7.24205,3940003.3950081,0
+WY.US,D,19950421,000000,7.3347,7.47276,7.30989,7.47276,2918920.6837883,0
+WY.US,D,19950424,000000,7.47276,7.49796,7.40363,7.49796,1724671.0316305,0
+WY.US,D,19950425,000000,7.44745,7.56718,7.44745,7.56718,2727757.6241862,0
+WY.US,D,19950426,000000,7.77347,7.82054,7.77347,7.7976,129255.19269871,0
+WY.US,D,19950427,000000,7.63492,7.70346,7.6113,7.70346,2363412.3899114,0
+WY.US,D,19950428,000000,7.70346,7.86712,7.70346,7.7976,3735451.9137158,0
+WY.US,D,19950501,000000,7.75643,7.89793,7.73133,7.89793,1910817.1145847,0
+WY.US,D,19950502,000000,7.87115,7.87115,7.8035,7.82546,2360069.0929225,0
+WY.US,D,19950503,000000,7.82546,7.89793,7.82546,7.87115,2423651.6550673,0
+WY.US,D,19950504,000000,7.87115,7.89793,7.82546,7.87115,2560859.8728934,0
+WY.US,D,19950505,000000,7.9191,7.9191,7.68544,7.75643,2717717.5773965,0
+WY.US,D,19950508,000000,7.73133,7.94253,7.73133,7.94253,4476274.528629,0
+WY.US,D,19950509,000000,7.9191,8.06218,7.9191,8.06218,3611215.7288297,0
+WY.US,D,19950510,000000,8.03657,8.08295,7.9191,8.03657,2277664.7436896,0
+WY.US,D,19950511,000000,8.03657,8.06218,7.98852,8.03657,1518021.3572706,0
+WY.US,D,19950512,000000,8.01304,8.17697,8.01304,8.15552,3037726.5500234,0
+WY.US,D,19950515,000000,8.20003,8.20003,8.12913,8.20003,2416124.1589308,0
+WY.US,D,19950516,000000,8.20003,8.29455,8.20003,8.20003,2608126.0895271,0
+WY.US,D,19950517,000000,8.24867,8.27101,8.17697,8.20003,3625021.5548523,0
+WY.US,D,19950518,000000,8.22287,8.24867,7.96686,7.96686,2474266.2466014,0
+WY.US,D,19950519,000000,8.01304,8.10668,7.96686,8.01304,3262348.9846542,0
+WY.US,D,19950522,000000,7.98852,8.12913,7.96686,8.06218,1511749.1208784,0
+WY.US,D,19950523,000000,8.10668,8.10668,8.01304,8.08295,1536847.206688,0
+WY.US,D,19950524,000000,8.03657,8.29455,8.03657,8.29455,3383655.2145547,0
+WY.US,D,19950525,000000,8.27101,8.29455,8.15552,8.22287,3469410.985435,0
+WY.US,D,19950526,000000,8.17697,8.22287,8.12913,8.20003,2225794.8924113,0
+WY.US,D,19950530,000000,8.20003,8.24867,8.20003,8.22287,1720066.3814035,0
+WY.US,D,19950531,000000,8.22287,8.27101,8.20003,8.22287,2359235.2998399,0
+WY.US,D,19950601,000000,8.22287,8.22287,8.17697,8.17697,1601686.0441594,0
+WY.US,D,19950602,000000,8.10668,8.12913,8.03657,8.06218,2185221.3632493,0
+WY.US,D,19950605,000000,8.08295,8.41104,8.06218,8.36821,2606449.3631211,0
+WY.US,D,19950606,000000,8.41104,8.43477,8.36821,8.41104,1616327.6944292,0
+WY.US,D,19950607,000000,8.38829,8.45948,8.38829,8.43477,1694967.2800116,0
+WY.US,D,19950608,000000,8.38829,8.55135,8.38829,8.5288,1784905.2188749,0
+WY.US,D,19950609,000000,8.45948,8.45948,8.31601,8.38829,3694876.3533892,0
+WY.US,D,19950612,000000,8.48075,8.57567,8.48075,8.55135,2726501.3488596,0
+WY.US,D,19950613,000000,8.55135,8.78393,8.5288,8.74119,4001491.8264144,0
+WY.US,D,19950614,000000,8.66882,8.69265,8.5288,8.57567,2515680.6779221,0
+WY.US,D,19950615,000000,8.43477,8.43477,8.29455,8.36998,3154848.5807763,0
+WY.US,D,19950616,000000,8.31601,8.34093,8.27101,8.31601,3735874.39596,0
+WY.US,D,19950619,000000,8.29455,8.34093,8.22287,8.27101,2447916.9633767,0
+WY.US,D,19950620,000000,8.29455,8.34093,8.22287,8.34093,1712532.7917731,0
+WY.US,D,19950621,000000,8.31601,8.34093,8.27101,8.34093,1554001.407611,0
+WY.US,D,19950622,000000,8.38829,8.74119,8.36821,8.74119,3848395.838815,0
+WY.US,D,19950623,000000,8.66882,8.71756,8.59812,8.64676,2301925.9896697,0
+WY.US,D,19950626,000000,8.66882,8.71756,8.64676,8.71756,1489162.5701397,0
+WY.US,D,19950627,000000,8.64676,8.69265,8.5288,8.5288,2147152.260082,0
+WY.US,D,19950628,000000,8.5288,8.62333,8.48075,8.62333,1427252.6720717,0
+WY.US,D,19950629,000000,8.57567,8.62333,8.50556,8.55135,1402994.4728385,0
+WY.US,D,19950630,000000,8.57567,8.88279,8.57567,8.83444,2618583.5406493,0
+WY.US,D,19950703,000000,8.85581,8.88279,8.80884,8.88279,1075040.5997427,0
+WY.US,D,19950705,000000,8.80884,8.97396,8.78393,8.95033,2137529.6176248,0
+WY.US,D,19950706,000000,8.90041,9.13662,8.90041,9.09409,3164468.1764866,0
+WY.US,D,19950707,000000,9.09409,9.35079,9.09409,9.09409,3176181.9029353,0
+WY.US,D,19950710,000000,9.13662,9.44581,9.13662,9.37099,4454516.6930613,0
+WY.US,D,19950711,000000,9.30038,9.35079,9.04486,9.06761,5191567.4352477,0
+WY.US,D,19950712,000000,9.06761,9.32431,8.95033,9.32431,2832333.15099,0
+WY.US,D,19950713,000000,9.2342,9.32431,9.11299,9.18399,1544374.7028245,0
+WY.US,D,19950714,000000,9.13662,9.16223,8.92739,8.99858,1538108.5599263,0
+WY.US,D,19950717,000000,8.95033,9.06761,8.78393,9.06761,1643931.2218159,0
+WY.US,D,19950718,000000,9.04486,9.06761,8.83444,8.88279,1361580.0415177,0
+WY.US,D,19950719,000000,8.83444,8.95033,8.5288,8.71756,1766076.3227105,0
+WY.US,D,19950720,000000,8.71756,8.99858,8.71756,8.97396,1666945.3327101,0
+WY.US,D,19950721,000000,8.97396,8.97396,8.69265,8.76088,3624180.6526934,0
+WY.US,D,19950724,000000,8.80884,8.90041,8.71756,8.80884,1138623.1618874,0
+WY.US,D,19950725,000000,8.83444,8.92739,8.74119,8.83444,2027100.2743434,0
+WY.US,D,19950726,000000,8.90976,8.93113,8.81435,8.88741,1511332.7321283,0
+WY.US,D,19950727,000000,8.93113,9.05147,8.90976,9.05147,2610214.1267716,0
+WY.US,D,19950728,000000,9.05147,9.07321,8.90976,8.93113,1419301.6781088,0
+WY.US,D,19950731,000000,8.95605,8.97948,8.83917,8.83917,1326858.2976685,0
+WY.US,D,19950801,000000,8.83917,8.97948,8.69718,8.83917,2192751.9061327,0
+WY.US,D,19950802,000000,8.93113,9.00223,8.76364,8.76364,1593318.6614464,0
+WY.US,D,19950803,000000,8.76364,8.90976,8.72012,8.88741,1565713.1028951,0
+WY.US,D,19950804,000000,8.88741,8.90976,8.72012,8.86142,1441058.4980942,0
+WY.US,D,19950807,000000,8.86142,9.1906,8.86142,9.14421,1929215.4038466,0
+WY.US,D,19950808,000000,9.21609,9.21609,9.07321,9.11959,1358654.1488613,0
+WY.US,D,19950809,000000,9.09881,9.11959,8.95605,9.00223,1236506.0012197,0
+WY.US,D,19950810,000000,9.02684,9.02684,8.69718,8.74434,1279172.6455378,0
+WY.US,D,19950811,000000,8.76364,8.83917,8.55411,8.57744,2355468.5050248,0
+WY.US,D,19950814,000000,8.57744,8.76364,8.57744,8.69718,1209318.8625832,0
+WY.US,D,19950815,000000,8.64972,8.67355,8.46195,8.57744,1890733.9742584,0
+WY.US,D,19950816,000000,8.5288,8.78856,8.48331,8.72012,1836769.9922416,0
+WY.US,D,19950817,000000,8.74434,8.78856,8.69718,8.74434,947462.13344996,0
+WY.US,D,19950818,000000,8.78856,8.86142,8.76364,8.78856,1732613.9009348,0
+WY.US,D,19950821,000000,8.74434,8.97948,8.64972,8.69718,1192584.0971572,0
+WY.US,D,19950822,000000,8.72012,8.81435,8.69718,8.78856,673466.148877,0
+WY.US,D,19950823,000000,8.76364,8.76364,8.50743,8.50743,1739306.5884064,0
+WY.US,D,19950824,000000,8.50743,8.62697,8.50743,8.55411,1391698.1507222,0
+WY.US,D,19950825,000000,8.57744,8.72012,8.57744,8.69718,1285447.928677,0
+WY.US,D,19950828,000000,8.69718,8.78856,8.69718,8.74434,1398389.8226114,0
+WY.US,D,19950829,000000,8.78856,8.83917,8.72012,8.76364,1134443.025069,0
+WY.US,D,19950830,000000,8.74434,8.78856,8.72012,8.72012,1003507.0436351,0
+WY.US,D,19950831,000000,8.74434,8.76364,8.69718,8.69718,917343.00866316,0
+WY.US,D,19950901,000000,8.72012,8.74434,8.69718,8.72012,1121052.5722143,0
+WY.US,D,19950905,000000,8.76364,9.00223,8.76364,8.97948,2783394.2702798,0
+WY.US,D,19950906,000000,8.97948,9.02684,8.90976,8.97948,1432271.6798842,0
+WY.US,D,19950907,000000,9.00223,9.02684,8.93113,9.00223,941184.81914618,0
+WY.US,D,19950908,000000,9.00223,9.09881,8.97948,9.07321,1802053.326304,0
+WY.US,D,19950911,000000,9.09881,9.09881,9.02684,9.05147,1039070.7052254,0
+WY.US,D,19950912,000000,9.07321,9.07321,9.00223,9.05147,1355720.1315464,0
+WY.US,D,19950913,000000,9.00223,9.00223,8.93113,8.93113,1122305.800794,0
+WY.US,D,19950914,000000,9.02684,9.02684,8.93113,9.02684,1400481.9221853,0
+WY.US,D,19950915,000000,9.07321,9.07321,8.90976,8.97948,1900354.585551,0
+WY.US,D,19950918,000000,8.93113,8.93113,8.78856,8.78856,1477027.3770292,0
+WY.US,D,19950919,000000,8.78856,8.81435,8.60098,8.76364,2008693.8604231,0
+WY.US,D,19950920,000000,8.72012,8.86142,8.72012,8.78856,884293.92889069,0
+WY.US,D,19950921,000000,8.78856,8.78856,8.60098,8.64972,997234.80724287,0
+WY.US,D,19950922,000000,8.60098,8.67355,8.55411,8.57744,1328949.38166,0
+WY.US,D,19950925,000000,8.57744,8.67355,8.55411,8.62697,1005605.2367028,0
+WY.US,D,19950926,000000,8.72012,8.78856,8.64972,8.67355,1889063.3413463,0
+WY.US,D,19950927,000000,8.67355,8.69718,8.5288,8.60098,1377053.4537055,0
+WY.US,D,19950928,000000,8.60098,8.67355,8.57744,8.57744,1725082.3424691,0
+WY.US,D,19950929,000000,8.60098,8.76364,8.60098,8.62697,2269298.376559,0
+WY.US,D,19951002,000000,8.64972,8.74434,8.62697,8.69718,1154521.0874838,0
+WY.US,D,19951003,000000,8.69718,8.72012,8.55411,8.60098,2959917.7107767,0
+WY.US,D,19951004,000000,8.62697,8.64972,8.5288,8.5288,1729688.0082785,0
+WY.US,D,19951005,000000,8.5288,8.76364,8.5288,8.72012,1764819.0318015,0
+WY.US,D,19951006,000000,8.69718,8.74434,8.60098,8.60098,1072112.6759217,0
+WY.US,D,19951009,000000,8.60098,8.60098,8.46195,8.46195,1643517.8798126,0
+WY.US,D,19951010,000000,8.46195,8.81435,8.43565,8.76364,2324094.1204937,0
+WY.US,D,19951011,000000,8.74434,8.78856,8.62697,8.67355,1409261.6313191,0
+WY.US,D,19951012,000000,8.67355,8.74434,8.64972,8.72012,1272060.5225691,0
+WY.US,D,19951013,000000,8.76364,9.07321,8.74434,9.00223,1785736.9807928,0
+WY.US,D,19951016,000000,9.02684,9.07321,8.97948,8.97948,1079223.783308,0
+WY.US,D,19951017,000000,8.97948,8.97948,8.86142,8.88741,972973.56126277,0
+WY.US,D,19951018,000000,8.86142,9.02684,8.86142,9.00223,898934.56357817,0
+WY.US,D,19951019,000000,9.00223,9.00223,8.76364,8.86142,1839700.9628096,0
+WY.US,D,19951020,000000,8.86142,8.93113,8.81435,8.83917,1554835.2006936,0
+WY.US,D,19951023,000000,8.74434,8.76364,8.69718,8.69718,954988.61400413,0
+WY.US,D,19951024,000000,8.67355,8.69718,8.60098,8.67355,3564369.9632755,0
+WY.US,D,19951025,000000,8.70091,8.77103,8.65524,8.67631,2307362.4018147,0
+WY.US,D,19951026,000000,8.67631,8.70091,8.53412,8.53412,4877007.0617536,0
+WY.US,D,19951027,000000,8.51009,8.65524,8.4393,8.55873,3993965.3458602,0
+WY.US,D,19951030,000000,8.6053,8.61801,8.51009,8.53412,1285033.5710915,0
+WY.US,D,19951031,000000,8.53412,8.6315,8.41468,8.41468,2275570.6129512,0
+WY.US,D,19951101,000000,8.41468,8.48587,8.41468,8.4646,4813422.4684442,0
+WY.US,D,19951102,000000,8.48587,8.53412,8.31956,8.4646,1556086.3981086,0
+WY.US,D,19951103,000000,8.48587,8.55873,8.4646,8.51009,1367016.4536626,0
+WY.US,D,19951106,000000,8.48587,8.51009,8.39095,8.41468,896427.09083654,0
+WY.US,D,19951107,000000,8.41468,8.65524,8.41468,8.53412,3155268.0162733,0
+WY.US,D,19951108,000000,8.55873,8.58197,8.51009,8.58197,1910817.1145847,0
+WY.US,D,19951109,000000,8.58197,8.6053,8.39095,8.4393,2405664.676644,0
+WY.US,D,19951110,000000,8.36998,8.4646,8.36998,8.39095,800215.89999871,0
+WY.US,D,19951113,000000,8.39095,8.51009,8.3426,8.4646,1452771.2089607,0
+WY.US,D,19951114,000000,8.41468,8.4393,8.3426,8.36998,1702074.3250686,0
+WY.US,D,19951115,000000,8.27101,8.51009,8.12656,8.51009,5453847.6622073,0
+WY.US,D,19951116,000000,8.4646,8.4646,8.27101,8.36998,2734457.4207341,0
+WY.US,D,19951117,000000,8.29455,8.39095,8.27101,8.3426,2529065.037283,0
+WY.US,D,19951120,000000,8.31956,8.39095,8.22287,8.27101,3289538.1544554,0
+WY.US,D,19951121,000000,8.20003,8.27101,8.15316,8.20003,3920762.1724229,0
+WY.US,D,19951122,000000,8.1752,8.36998,8.08069,8.3426,7752419.1834826,0
+WY.US,D,19951124,000000,8.31956,8.3426,8.24867,8.27101,1563622.0189037,0
+WY.US,D,19951127,000000,8.27101,8.51009,8.22287,8.4646,3359816.4508187,0
+WY.US,D,19951128,000000,8.4646,8.51009,8.24867,8.4646,3520867.4947102,0
+WY.US,D,19951129,000000,8.58197,8.6315,8.53412,8.55873,1854756.9706648,0
+WY.US,D,19951130,000000,8.55873,8.65524,8.4646,8.6315,2013710.837071,0
+WY.US,D,19951201,000000,8.65524,8.72573,8.51009,8.6053,1177525.0425551,0
+WY.US,D,19951204,000000,8.6053,8.65524,8.4646,8.48587,883876.52455825,0
+WY.US,D,19951205,000000,8.31956,8.55873,8.31956,8.55873,2503967.9670556,0
+WY.US,D,19951206,000000,8.58197,8.70091,8.3426,8.39095,1780299.5530655,0
+WY.US,D,19951207,000000,8.31956,8.3426,8.24867,8.31956,3047764.5656485,0
+WY.US,D,19951208,000000,8.3426,8.3426,8.10412,8.24867,1886130.3396136,0
+WY.US,D,19951211,000000,8.20003,8.24867,8.10412,8.15316,2310709.7611328,0
+WY.US,D,19951212,000000,8.10412,8.1752,7.98586,8.01048,2670450.3451806,0
+WY.US,D,19951213,000000,8.01048,8.08069,7.79514,7.86712,3767242.6869971,0
+WY.US,D,19951214,000000,7.82054,8.0343,7.82054,8.0343,4813838.8571943,0
+WY.US,D,19951215,000000,8.0343,8.08069,7.98586,8.05617,4440716.9605326,0
+WY.US,D,19951218,000000,7.93988,8.0343,7.89272,7.93988,3430510.1203498,0
+WY.US,D,19951219,000000,7.98586,8.1752,7.93988,8.12656,3169906.6197962,0
+WY.US,D,19951220,000000,8.12656,8.22287,8.0343,8.0343,2339993.0616724,0
+WY.US,D,19951221,000000,8.05617,8.08069,7.9642,8.0343,2892153.9962312,0
+WY.US,D,19951222,000000,8.0343,8.05617,7.98586,8.0343,2163048.1545138,0
+WY.US,D,19951226,000000,7.98586,8.1752,7.98586,8.1752,1388346.7290748,0
+WY.US,D,19951227,000000,8.1752,8.27101,8.05617,8.24867,1278331.743379,0
+WY.US,D,19951228,000000,8.15316,8.27101,8.15316,8.22287,1611725.0753668,0
+WY.US,D,19951229,000000,8.20003,8.24867,8.1752,8.24867,1241943.4289469,0
+WY.US,D,19960102,000000,8.22287,8.65524,8.22287,8.65524,2043829.9618578,0
+WY.US,D,19960103,000000,8.55873,8.58197,8.48587,8.51009,3530067.6549234,0
+WY.US,D,19960104,000000,8.48587,8.55873,8.31956,8.36998,3005928.667666,0
+WY.US,D,19960105,000000,8.3426,8.39095,8.12656,8.22287,2624025.0307058,0
+WY.US,D,19960108,000000,8.20003,8.27101,8.15316,8.1752,1144059.5740324,0
+WY.US,D,19960109,000000,8.1752,8.22287,7.93988,8.05341,3491579.116259,0
+WY.US,D,19960110,000000,8.12656,8.20003,8.08069,8.08069,2291884.9272977,0
+WY.US,D,19960111,000000,8.12656,8.27101,8.12656,8.27101,4585447.5965838,0
+WY.US,D,19960112,000000,8.27101,8.3426,8.12656,8.12656,2696384.2552374,0
+WY.US,D,19960115,000000,8.0343,8.08069,7.91496,7.91496,3087917.6437311,0
+WY.US,D,19960116,000000,7.69843,7.86712,7.61582,7.84279,5979235.8157151,0
+WY.US,D,19960117,000000,7.72394,7.89272,7.72394,7.89272,2432018.0221979,0
+WY.US,D,19960118,000000,7.86712,7.86712,7.67766,7.74924,1754365.6430087,0
+WY.US,D,19960119,000000,7.69843,7.91496,7.65256,7.84279,3541360.9302927,0
+WY.US,D,19960122,000000,8.0343,8.24867,8.01048,8.12656,2326604.6399823,0
+WY.US,D,19960123,000000,8.11643,8.11643,7.86712,7.91496,2236252.3435334,0
+WY.US,D,19960124,000000,7.86712,7.91496,7.82054,7.86712,1922526.7787042,0
+WY.US,D,19960125,000000,7.86712,8.15316,7.82054,8.08069,2046761.9480081,0
+WY.US,D,19960126,000000,8.12656,8.12656,7.98586,8.08069,1720896.1121568,0
+WY.US,D,19960129,000000,8.05617,8.4393,8.05617,8.41468,2754951.871899,0
+WY.US,D,19960130,000000,8.4646,8.82184,8.4393,8.67631,4561598.6770245,0
+WY.US,D,19960131,000000,8.63603,8.87628,8.58276,8.87628,4390518.7577487,0
+WY.US,D,19960201,000000,8.82794,8.82794,8.63603,8.66065,2275989.0328659,0
+WY.US,D,19960202,000000,8.63603,8.70652,8.63603,8.66065,1938002.2220566,0
+WY.US,D,19960205,000000,8.60984,8.63603,8.51295,8.63603,1562364.7279948,0
+WY.US,D,19960206,000000,8.60984,8.77566,8.5614,8.77566,1866895.2105223,0
+WY.US,D,19960207,000000,8.77566,8.92178,8.75636,8.89766,1668612.9188753,0
+WY.US,D,19960208,000000,8.8493,8.87628,8.73026,8.80333,2412775.7840304,0
+WY.US,D,19960209,000000,8.75636,8.89766,8.66065,8.70652,3629619.0960031,0
+WY.US,D,19960212,000000,8.80333,9.04486,8.77566,8.96826,3829153.6006474,0
+WY.US,D,19960213,000000,8.89766,8.94501,8.73026,8.75636,4826384.345561,0
+WY.US,D,19960214,000000,8.70652,8.75636,8.44175,8.63603,2686769.7374387,0
+WY.US,D,19960215,000000,8.63603,8.66065,8.48784,8.51295,1123569.1851968,0
+WY.US,D,19960216,000000,8.41714,8.58276,8.29721,8.41714,2348780.8954648,0
+WY.US,D,19960220,000000,8.22554,8.37066,8.22554,8.25034,1515510.837782,0
+WY.US,D,19960221,000000,8.27378,8.48784,8.27378,8.44175,1268716.209998,0
+WY.US,D,19960222,000000,8.48784,8.70652,8.46559,8.66065,3494511.1024093,0
+WY.US,D,19960223,000000,8.66065,8.70652,8.58276,8.66065,3094192.9268702,0
+WY.US,D,19960226,000000,8.60984,8.66065,8.58276,8.60984,3394118.7591707,0
+WY.US,D,19960227,000000,8.5614,8.58276,8.44175,8.48784,2816443.3500522,0
+WY.US,D,19960228,000000,8.53579,8.58276,8.37066,8.37066,2028353.5029231,0
+WY.US,D,19960229,000000,8.25034,8.27378,8.15316,8.15316,2012457.6084914,0
+WY.US,D,19960301,000000,8.1752,8.20357,8.0343,8.08069,5202025.9019522,0
+WY.US,D,19960304,000000,8.05617,8.58276,8.0343,8.46559,7143793.9032417,0
+WY.US,D,19960305,000000,8.41714,8.44175,8.25034,8.37066,2777953.7958054,0
+WY.US,D,19960306,000000,8.37066,8.41714,8.25034,8.34437,3439712.3117276,0
+WY.US,D,19960307,000000,8.34437,8.73026,8.34437,8.68152,5262263.1359434,0
+WY.US,D,19960308,000000,8.51295,8.70652,8.46559,8.51295,6392520.9462826,0
+WY.US,D,19960311,000000,8.51295,8.70652,8.46559,8.68152,4856089.1127623,0
+WY.US,D,19960312,000000,8.66065,8.68152,8.5614,8.66065,4092265.589525,0
+WY.US,D,19960313,000000,8.63603,8.66065,8.53579,8.66065,2106578.73092,0
+WY.US,D,19960314,000000,8.63603,8.75636,8.58276,8.66065,4015298.6680193,0
+WY.US,D,19960315,000000,8.68152,8.80333,8.66065,8.80333,4632296.4088848,0
+WY.US,D,19960318,000000,8.80333,9.35522,8.80333,9.18586,5584359.1302326,0
+WY.US,D,19960319,000000,9.37787,9.5236,9.21048,9.35522,5919837.452718,0
+WY.US,D,19960320,000000,9.32824,9.32824,9.04486,9.14046,2521119.1212318,0
+WY.US,D,19960321,000000,9.11299,9.14046,9.02034,9.04486,2009532.7314173,0
+WY.US,D,19960322,000000,9.02034,9.02034,8.89766,8.94501,1529320.7261338,0
+WY.US,D,19960325,000000,8.99287,9.09409,8.99287,9.02034,2024590.7704372,0
+WY.US,D,19960326,000000,9.04486,9.11299,8.96826,9.09409,1081732.2716319,0
+WY.US,D,19960327,000000,9.06761,9.09409,8.94501,9.02034,1368271.713407,0
+WY.US,D,19960328,000000,8.94501,8.96826,8.87628,8.92178,1911645.8297557,0
+WY.US,D,19960329,000000,8.94501,9.11299,8.87628,8.87628,3784810.2299233,0
+WY.US,D,19960401,000000,8.87628,8.87628,8.82794,8.8493,4096868.2085874,0
+WY.US,D,19960402,000000,8.89766,9.06761,8.89766,9.04486,2632801.6930927,0
+WY.US,D,19960403,000000,8.99287,9.02034,8.92178,8.94501,1485395.7753245,0
+WY.US,D,19960404,000000,8.94501,8.99287,8.92178,8.94501,1663593.9110628,0
+WY.US,D,19960408,000000,8.80333,8.8493,8.75636,8.8493,1815021.2969147,0
+WY.US,D,19960409,000000,9.02034,9.16509,8.96826,9.09409,3514168.7137447,0
+WY.US,D,19960410,000000,8.96826,9.25873,8.96826,9.09409,3318821.454995,0
+WY.US,D,19960411,000000,9.04486,9.18586,8.92178,8.96826,2322422.4719993,0
+WY.US,D,19960412,000000,8.96826,9.04486,8.87628,9.04486,2184802.9433345,0
+WY.US,D,19960415,000000,9.06761,9.11299,9.02034,9.09409,874260.99117722,0
+WY.US,D,19960416,000000,9.42908,9.49898,9.35522,9.40446,6021484.0401184,0
+WY.US,D,19960417,000000,9.35522,9.35522,9.25873,9.35522,2094867.0356359,0
+WY.US,D,19960418,000000,9.35522,9.42908,9.32824,9.42908,1071272.7893452,0
+WY.US,D,19960419,000000,9.42908,9.42908,9.21048,9.23697,2234577.648292,0
+WY.US,D,19960422,000000,9.23697,9.30698,9.21048,9.25873,1775699.9807501,0
+WY.US,D,19960423,000000,9.23697,9.30698,9.18586,9.23697,1464899.2929949,0
+WY.US,D,19960424,000000,9.25873,9.25873,9.14046,9.18586,1454861.2773699,0
+WY.US,D,19960425,000000,9.23697,9.40446,9.23697,9.28424,3930798.1568833,0
+WY.US,D,19960426,000000,9.28424,9.40446,9.16509,9.21048,2500204.2189874,0
+WY.US,D,19960429,000000,9.23697,9.59449,9.23697,9.54822,3733777.2184745,0
+WY.US,D,19960430,000000,9.57086,9.57086,9.45172,9.5236,2798035.9205496,0
+WY.US,D,19960501,000000,9.48127,9.67326,9.21333,9.36015,1679492.8522415,0
+WY.US,D,19960502,000000,9.23884,9.40741,9.23884,9.26158,2077712.8347128,0
+WY.US,D,19960503,000000,9.26158,9.6526,9.21333,9.55412,3675636.1463864,0
+WY.US,D,19960506,000000,9.57578,9.6004,9.38182,9.433,1976068.278477,0
+WY.US,D,19960507,000000,9.38182,9.40741,9.23884,9.26158,1691204.5475256,0
+WY.US,D,19960508,000000,9.11299,9.40741,9.09409,9.38182,1632638.9620288,0
+WY.US,D,19960509,000000,9.31072,9.36015,9.11299,9.18686,1861035.300551,0
+WY.US,D,19960510,000000,9.31072,9.31072,9.18686,9.23884,1047851.4299415,0
+WY.US,D,19960513,000000,9.26158,9.62699,9.26158,9.55412,1989031.1711761,0
+WY.US,D,19960514,000000,9.55412,9.57578,9.38182,9.52853,1760642.9573125,0
+WY.US,D,19960515,000000,9.52853,9.6004,9.28621,9.48127,2550401.406189,0
+WY.US,D,19960516,000000,9.36015,9.45369,9.33415,9.36015,1707096.3796281,0
+WY.US,D,19960517,000000,9.45369,9.55412,9.40741,9.50489,2233746.9019564,0
+WY.US,D,19960520,000000,9.55412,9.6004,9.433,9.57578,1548977.3218869,0
+WY.US,D,19960521,000000,9.52853,9.57578,9.38182,9.50489,1649788.0850402,0
+WY.US,D,19960522,000000,9.48127,9.52853,9.31072,9.31072,2286444.4528234,0
+WY.US,D,19960523,000000,9.52853,9.52853,9.26158,9.40741,2271388.4449681,0
+WY.US,D,19960524,000000,9.40741,9.45369,9.33415,9.36015,2587207.1249535,0
+WY.US,D,19960528,000000,9.33415,9.36015,9.14333,9.16696,1482052.4783356,0
+WY.US,D,19960529,000000,9.18686,9.18686,9.04486,9.09409,1815436.6700825,0
+WY.US,D,19960530,000000,9.09409,9.11299,8.94501,9.06761,2279753.7965165,0
+WY.US,D,19960531,000000,8.97209,9.04486,8.80333,8.80333,1607543.9229661,0
+WY.US,D,19960603,000000,8.82794,8.92178,8.77389,8.8493,2206142.3589875,0
+WY.US,D,19960604,000000,8.92178,8.92178,8.82794,8.89766,1094701.257825,0
+WY.US,D,19960605,000000,8.92178,9.02034,8.87628,9.02034,875925.53059541,0
+WY.US,D,19960606,000000,9.02034,9.02034,8.89766,8.94501,1031117.6800979,0
+WY.US,D,19960607,000000,8.77389,9.06761,8.75449,9.02034,1871489.7049262,0
+WY.US,D,19960610,000000,9.02034,9.02034,8.97209,8.99474,725755.4356524,0
+WY.US,D,19960611,000000,8.99474,9.21333,8.99474,9.21333,1903277.4314604,0
+WY.US,D,19960612,000000,9.23884,9.26158,9.21333,9.23884,1005605.2367028,0
+WY.US,D,19960613,000000,9.18686,9.18686,8.99474,9.04486,1056217.7970722,0
+WY.US,D,19960614,000000,9.09409,9.21333,8.97209,8.97209,2204459.5390876,0
+WY.US,D,19960617,000000,8.97209,9.16696,8.94501,9.11299,1079645.2499698,0
+WY.US,D,19960618,000000,9.16696,9.28621,9.16696,9.21333,1788245.4691168,0
+WY.US,D,19960619,000000,9.18686,9.28621,9.09409,9.14333,1747673.9711194,0
+WY.US,D,19960620,000000,9.16696,9.21333,9.04486,9.09409,942855.45205829,0
+WY.US,D,19960621,000000,9.09409,9.09409,8.94501,9.04486,2855761.6194699,0
+WY.US,D,19960624,000000,9.06761,9.06761,8.8493,8.92178,1943023.2610338,0
+WY.US,D,19960625,000000,8.92178,8.92178,8.55873,8.63505,1336896.3132936,0
+WY.US,D,19960626,000000,8.6053,8.70268,8.48587,8.51009,2467992.9946268,0
+WY.US,D,19960627,000000,8.41104,8.41104,8.29366,8.31601,2409012.0359621,0
+WY.US,D,19960628,000000,8.31601,8.41104,8.24275,8.24275,3185381.0475663,0
+WY.US,D,19960701,000000,8.29366,8.43565,8.26717,8.38829,3463556.1533752,0
+WY.US,D,19960702,000000,8.38829,8.38829,8.24275,8.24275,4195168.452252,0
+WY.US,D,19960703,000000,8.26717,8.31601,8.17098,8.21666,2443730.7330644,0
+WY.US,D,19960705,000000,8.09653,8.14695,8.07468,8.07468,908134.72379139,0
+WY.US,D,19960708,000000,8.02673,8.09653,8.02673,8.07468,2418631.6316725,0
+WY.US,D,19960709,000000,8.12244,8.24275,8.09653,8.17098,5194074.9079894,0
+WY.US,D,19960710,000000,8.19481,8.24275,8.00093,8.24275,2852410.1978225,0
+WY.US,D,19960711,000000,8.29366,8.38829,8.14695,8.34093,3299577.1856628,0
+WY.US,D,19960712,000000,8.34093,8.43565,8.19481,8.24275,2489748.79903,0
+WY.US,D,19960715,000000,8.24275,8.34093,8.04858,8.04858,1784485.7833778,0
+WY.US,D,19960716,000000,8.07468,8.07468,7.66339,8.04858,4045413.7304768,0
+WY.US,D,19960717,000000,8.29366,8.63505,8.24275,8.51009,3617074.6232187,0
+WY.US,D,19960718,000000,8.48587,8.55873,8.4646,8.51009,1978574.7356363,0
+WY.US,D,19960719,000000,8.51009,8.55873,8.41104,8.55873,1847649.9256078,0
+WY.US,D,19960722,000000,8.4646,8.51009,8.24275,8.41104,1344850.3540033,0
+WY.US,D,19960723,000000,8.41104,8.41104,8.29366,8.29366,1365338.7116743,0
+WY.US,D,19960724,000000,8.04858,8.21666,8.04858,8.21666,1329788.2526542,0
+WY.US,D,19960725,000000,8.21666,8.31601,8.17098,8.17098,921941.5653963,0
+WY.US,D,19960726,000000,8.19481,8.26717,8.17098,8.24275,864629.2084791,0
+WY.US,D,19960729,000000,8.26717,8.31601,8.21666,8.21666,809419.10695889,0
+WY.US,D,19960730,000000,8.21666,8.21666,8.17098,8.21666,775951.60727165,0
+WY.US,D,19960731,000000,8.22287,8.28678,8.15316,8.15316,1794107.4102528,0
+WY.US,D,19960801,000000,8.10156,8.27378,8.07892,8.27378,2287287.3861469,0
+WY.US,D,19960802,000000,8.27378,8.49405,8.27378,8.49405,1402567.9282652,0
+WY.US,D,19960805,000000,8.49405,8.63879,8.46834,8.51708,1479120.4921854,0
+WY.US,D,19960806,000000,8.49405,8.49405,8.42069,8.46834,1058726.2853961,0
+WY.US,D,19960807,000000,8.51708,8.61526,8.51708,8.59093,2031701.8778235,0
+WY.US,D,19960808,000000,8.59093,8.68881,8.54199,8.66607,1784485.7833778,0
+WY.US,D,19960809,000000,8.71471,8.81081,8.63879,8.68881,1071689.1780953,0
+WY.US,D,19960812,000000,8.68881,8.76,8.54199,8.73853,1518443.8395146,0
+WY.US,D,19960813,000000,8.71471,8.83631,8.68881,8.78669,1551070.4370431,0
+WY.US,D,19960814,000000,8.78669,8.95782,8.78669,8.85866,1772349.574685,0
+WY.US,D,19960815,000000,8.85866,8.95782,8.83631,8.93389,1379568.0355232,0
+WY.US,D,19960816,000000,8.95782,8.95782,8.88741,8.93389,1131095.6657509,0
+WY.US,D,19960819,000000,8.93389,8.95782,8.83631,8.88741,1085083.6932793,0
+WY.US,D,19960820,000000,8.85866,8.93389,8.83631,8.93389,800215.89999871,0
+WY.US,D,19960821,000000,8.93389,9.03255,8.90976,9.00794,1359908.3930232,0
+WY.US,D,19960822,000000,9.00794,9.15366,8.95782,9.12816,1496274.6931084,0
+WY.US,D,19960823,000000,9.12816,9.27576,9.12816,9.2029,1654389.6885203,0
+WY.US,D,19960826,000000,9.18015,9.32431,9.15366,9.18015,1646863.2079661,0
+WY.US,D,19960827,000000,9.18015,9.18015,9.03255,9.0809,1362834.2856797,0
+WY.US,D,19960828,000000,9.0809,9.18015,9.0809,9.15366,1377472.8892025,0
+WY.US,D,19960829,000000,9.12816,9.15366,8.85866,8.88741,1065004.6152822,0
+WY.US,D,19960830,000000,8.83631,8.83631,8.63879,8.73853,1154932.3983224,0
+WY.US,D,19960903,000000,8.68881,8.76,8.59093,8.76,984688.30329385,0
+WY.US,D,19960904,000000,8.73853,8.90976,8.71471,8.88741,1870654.8962613,0
+WY.US,D,19960905,000000,8.81081,8.83631,8.63879,8.66607,1017317.9475692,0
+WY.US,D,19960906,000000,8.59093,8.78669,8.54199,8.68881,1326858.2976685,0
+WY.US,D,19960909,000000,8.73853,8.78669,8.71471,8.78669,697315.06843624,0
+WY.US,D,19960910,000000,8.81081,8.81081,8.68881,8.76,755038.73619199,0
+WY.US,D,19960911,000000,8.71471,8.76,8.68881,8.73853,596507.35202991,0
+WY.US,D,19960912,000000,8.83631,8.98322,8.83631,8.93389,2687186.1261889,0
+WY.US,D,19960913,000000,9.03255,9.27576,8.98322,9.27576,1573235.5211201,0
+WY.US,D,19960916,000000,9.32431,9.44877,9.30038,9.42415,1922107.3432072,0
+WY.US,D,19960917,000000,9.37393,9.44877,9.27576,9.32431,1403827.2503387,0
+WY.US,D,19960918,000000,9.30038,9.30038,9.18015,9.23136,1172085.5836631,0
+WY.US,D,19960919,000000,9.15366,9.18015,8.93389,9.05431,1692040.3717729,0
+WY.US,D,19960920,000000,9.12816,9.18015,9.05431,9.12816,1702917.2583921,0
+WY.US,D,19960923,000000,9.12816,9.2029,9.03255,9.10552,721575.29883403,0
+WY.US,D,19960924,000000,9.10552,9.10552,8.98322,9.05431,1387092.4849129,0
+WY.US,D,19960925,000000,9.10552,9.12816,8.95782,8.98322,767588.28688796,0
+WY.US,D,19960926,000000,8.95782,9.03255,8.88741,8.98322,1187984.5248418,0
+WY.US,D,19960927,000000,8.98322,9.00794,8.90976,8.98322,1038229.8030666,0
+WY.US,D,19960930,000000,8.98322,9.12816,8.98322,9.03255,1971054.348576,0
+WY.US,D,19961001,000000,8.95782,9.00794,8.85866,8.88741,1557347.7513468,0
+WY.US,D,19961002,000000,8.90976,8.98322,8.83631,8.88741,1178780.3022993,0
+WY.US,D,19961003,000000,8.88741,9.0809,8.88741,9.03255,1229813.3137481,0
+WY.US,D,19961004,000000,9.03255,9.12816,9.00794,9.0809,1065423.035197,0
+WY.US,D,19961007,000000,9.0809,9.15366,9.03255,9.05431,740812.45909,0
+WY.US,D,19961008,000000,9.0809,9.12816,8.78669,8.81081,1121472.0077114,0
+WY.US,D,19961009,000000,8.81081,8.90976,8.71471,8.83631,890568.19644753,0
+WY.US,D,19961010,000000,8.78669,8.83631,8.76,8.81081,331294.12333773,0
+WY.US,D,19961011,000000,8.81081,9.03255,8.81081,8.95782,1155355.8961487,0
+WY.US,D,19961014,000000,8.93389,9.0809,8.93389,9.03255,734961.68935952,0
+WY.US,D,19961015,000000,9.03255,9.15366,8.88741,8.95782,1313471.907143,0
+WY.US,D,19961016,000000,8.93389,8.95782,8.83631,8.90976,770933.61504144,0
+WY.US,D,19961017,000000,8.88741,8.93389,8.83631,8.90976,1502966.3649977,0
+WY.US,D,19961018,000000,8.93389,8.95782,8.90976,8.95782,1188820.3490891,0
+WY.US,D,19961021,000000,8.95782,9.05431,8.93389,9.05431,872163.8136918,0
+WY.US,D,19961022,000000,9.05431,9.18015,8.95782,9.00794,738723.40626313,0
+WY.US,D,19961023,000000,8.93389,9.00794,8.83631,9.00794,791430.09737098,0
+WY.US,D,19961024,000000,8.95782,9.05431,8.88741,8.93389,501544.31186016,0
+WY.US,D,19961025,000000,8.93389,9.03255,8.93389,8.93389,372292.16590839,0
+WY.US,D,19961028,000000,8.93389,9.00794,8.90976,8.95782,2347943.0400529,0
+WY.US,D,19961029,000000,9.05431,9.15366,9.00794,9.10552,974229.83658938,0
+WY.US,D,19961030,000000,9.13475,9.13475,8.93753,8.98608,855854.57725686,0
+WY.US,D,19961031,000000,8.98608,9.06002,8.93753,9.06002,1114778.3046575,0
+WY.US,D,19961101,000000,9.06002,9.08741,9.01463,9.06002,984268.86779676,0
+WY.US,D,19961104,000000,8.93753,8.98608,8.76088,8.83917,2153425.5120565,0
+WY.US,D,19961105,000000,8.83917,8.83917,8.71756,8.76088,1201366.853038,0
+WY.US,D,19961106,000000,8.71756,8.88938,8.66607,8.88938,2304019.1048259,0
+WY.US,D,19961107,000000,8.83917,8.93753,8.76088,8.86427,1007691.2427827,0
+WY.US,D,19961108,000000,8.96353,9.01463,8.88938,9.01463,1509662.0992161,0
+WY.US,D,19961111,000000,8.98608,9.0364,8.96353,8.96353,1112271.8474982,0
+WY.US,D,19961112,000000,8.98608,9.01463,8.93753,8.98608,1511332.7321283,0
+WY.US,D,19961113,000000,8.98608,9.0364,8.93753,8.98608,1082985.5002116,0
+WY.US,D,19961114,000000,8.91351,8.96353,8.86427,8.93753,1248218.7120862,0
+WY.US,D,19961115,000000,9.16223,9.18399,9.06002,9.16223,2088174.3481643,0
+WY.US,D,19961118,000000,9.13475,9.13475,8.86427,8.93753,1909554.7457642,0
+WY.US,D,19961119,000000,8.96353,9.11014,8.90691,9.11014,2950295.0683194,0
+WY.US,D,19961120,000000,9.06002,9.20674,9.01463,9.20674,1382915.3948414,0
+WY.US,D,19961121,000000,9.23697,9.28424,9.16223,9.20674,1021499.0999699,0
+WY.US,D,19961122,000000,9.23697,9.25873,9.11014,9.25873,1131930.4744158,0
+WY.US,D,19961125,000000,9.25873,9.30984,9.20674,9.25873,1222284.8020293,0
+WY.US,D,19961126,000000,9.20674,9.30984,9.11014,9.13475,1728432.7485342,0
+WY.US,D,19961127,000000,9.0364,9.11014,8.98608,9.08741,1397134.5628672,0
+WY.US,D,19961129,000000,9.0364,9.13475,8.98608,9.08741,684758.40866405,0
+WY.US,D,19961202,000000,9.06002,9.3312,8.98608,9.30984,1987361.5538463,0
+WY.US,D,19961203,000000,9.28424,9.40741,9.08741,9.25873,1913323.571744,0
+WY.US,D,19961204,000000,9.28424,9.35719,9.20674,9.30984,1648948.1984637,0
+WY.US,D,19961205,000000,9.25873,9.37984,9.13475,9.25873,1595411.7766025,0
+WY.US,D,19961206,000000,9.16223,9.40741,9.13475,9.3312,1391698.1507222,0
+WY.US,D,19961209,000000,9.35719,9.35719,9.20674,9.25873,1121472.0077114,0
+WY.US,D,19961210,000000,9.28424,9.35719,9.25873,9.30984,1095543.1755661,0
+WY.US,D,19961211,000000,9.20674,9.3312,9.20674,9.28424,2076041.1862184,0
+WY.US,D,19961212,000000,9.25873,9.28424,9.16223,9.20674,1937578.7242302,0
+WY.US,D,19961213,000000,9.13475,9.16223,9.01463,9.06002,2954479.2674671,0
+WY.US,D,19961216,000000,9.06002,9.11014,8.86427,8.91351,1546470.8647276,0
+WY.US,D,19961217,000000,8.83917,8.93753,8.78856,8.93753,1819199.4025684,0
+WY.US,D,19961218,000000,8.88938,9.23697,8.88938,9.23697,1846808.0078666,0
+WY.US,D,19961219,000000,9.18399,9.18399,8.98608,9.08741,1245288.7571005,0
+WY.US,D,19961220,000000,9.37984,9.37984,9.13475,9.23697,2325349.3802379,0
+WY.US,D,19961223,000000,9.18399,9.20674,9.06002,9.11014,688946.67014095,0
+WY.US,D,19961224,000000,9.16223,9.23697,9.13475,9.23697,349285.16409026,0
+WY.US,D,19961226,000000,9.25873,9.3312,9.20674,9.25873,637073.77211569,0
+WY.US,D,19961227,000000,9.30984,9.35719,9.23697,9.28424,603196.99275454,0
+WY.US,D,19961230,000000,9.30984,9.50489,9.25873,9.433,1233996.4973134,0
+WY.US,D,19961231,000000,9.40741,9.45369,9.3312,9.35719,1274153.6377253,0
+WY.US,D,19970102,000000,9.35719,9.35719,8.93753,9.30984,2807652.4695128,0
+WY.US,D,19970103,000000,9.35719,9.37984,9.23697,9.30984,905628.26663209,0
+WY.US,D,19970106,000000,9.37984,9.55708,9.35719,9.433,1414286.7326255,0
+WY.US,D,19970107,000000,9.40741,9.55708,9.40741,9.55708,1827994.345437,0
+WY.US,D,19970108,000000,9.63093,9.67622,9.52853,9.63093,2291470.5697122,0
+WY.US,D,19970109,000000,9.52853,9.63093,9.52853,9.60237,1312637.098478,0
+WY.US,D,19970110,000000,9.48127,9.80029,9.433,9.80029,1609627.8978814,0
+WY.US,D,19970113,000000,9.80029,9.82687,9.65456,9.80029,2379306.2531785,0
+WY.US,D,19970114,000000,9.80029,10.0002,9.75302,9.97361,2353794.8253657,0
+WY.US,D,19970115,000000,9.9263,9.97361,9.72742,9.77665,2020403.5245426,0
+WY.US,D,19970116,000000,9.67622,9.8505,9.67622,9.80029,1866473.7438606,0
+WY.US,D,19970117,000000,9.82687,9.87413,9.72742,9.8505,2237506.5876955,0
+WY.US,D,19970120,000000,9.80029,9.90167,9.75302,9.8505,3402485.1263014,0
+WY.US,D,19970121,000000,9.80029,9.9263,9.77665,9.9263,1320165.6101969,0
+WY.US,D,19970122,000000,9.9263,9.97361,9.67622,9.70379,4087666.0172095,0
+WY.US,D,19970123,000000,9.57775,9.57775,9.23697,9.25873,3266537.2461311,0
+WY.US,D,19970124,000000,9.28424,9.52853,9.23697,9.37984,2048853.0319996,0
+WY.US,D,19970127,000000,9.3312,9.35719,9.13475,9.18399,2232071.1911327,0
+WY.US,D,19970128,000000,9.20674,9.25873,9.01463,9.11014,2102807.8737755,0
+WY.US,D,19970129,000000,9.14046,9.16696,8.9394,9.06662,3407922.5540287,0
+WY.US,D,19970130,000000,9.11299,9.16696,9.06662,9.11299,1289214.7234921,0
+WY.US,D,19970131,000000,9.11299,9.18686,9.06662,9.06662,2414029.0126101,0
+WY.US,D,19970203,000000,8.99002,9.14046,8.99002,9.14046,1624274.6260628,0
+WY.US,D,19970204,000000,9.18686,9.3887,9.18686,9.31357,2381400.383917,0
+WY.US,D,19970205,000000,9.36409,9.36409,9.04211,9.11299,1031540.162342,0
+WY.US,D,19970206,000000,9.14046,9.16696,9.06662,9.09409,1213919.4504809,0
+WY.US,D,19970207,000000,9.14046,9.16696,9.04211,9.16696,1797035.3340738,0
+WY.US,D,19970210,000000,9.18686,9.31357,9.16696,9.21609,954568.16292474,0
+WY.US,D,19970211,000000,9.21609,9.23972,9.09409,9.23972,1594993.3566878,0
+WY.US,D,19970212,000000,9.23972,9.31357,9.16696,9.23972,1067094.6836914,0
+WY.US,D,19970213,000000,9.21609,9.43991,9.21609,9.3887,1763149.4144718,0
+WY.US,D,19970214,000000,9.41037,9.53739,9.36409,9.43991,1671123.4383639,0
+WY.US,D,19970218,000000,9.3887,9.43991,9.33907,9.3887,935332.01825108,0
+WY.US,D,19970219,000000,9.33907,9.41037,9.16696,9.23972,1555676.1028524,0
+WY.US,D,19970220,000000,9.18686,9.31357,9.16696,9.18686,749184.91971456,0
+WY.US,D,19970221,000000,9.18686,9.21609,9.14046,9.21609,920684.27448738,0
+WY.US,D,19970224,000000,9.16696,9.51572,9.11299,9.43991,2693034.8647546,0
+WY.US,D,19970225,000000,9.3887,9.3887,9.14046,9.26434,1141132.6657937,0
+WY.US,D,19970226,000000,9.23972,9.41037,9.18686,9.3887,1396298.73862,0
+WY.US,D,19970227,000000,9.33907,9.4665,9.29092,9.31357,1162467.0035351,0
+WY.US,D,19970228,000000,9.23972,9.3887,9.21609,9.21609,1605866.1809778,0
+WY.US,D,19970303,000000,9.16696,9.26434,9.11299,9.26434,1098468.0526402,0
+WY.US,D,19970304,000000,9.29092,9.36409,9.26434,9.29092,1150338.9195009,0
+WY.US,D,19970305,000000,9.26434,9.3887,9.26434,9.3887,1223117.5795295,0
+WY.US,D,19970306,000000,9.3887,9.48914,9.36409,9.3887,1737634.939912,0
+WY.US,D,19970307,000000,9.43991,9.4665,9.31357,9.43991,3810748.2023094,0
+WY.US,D,19970310,000000,9.4665,9.58662,9.3887,9.58662,2127070.1353379,0
+WY.US,D,19970311,000000,9.56298,9.56298,9.39067,9.4665,1277921.4481228,0
+WY.US,D,19970312,000000,9.43991,9.56298,9.3887,9.48914,1474102.4999551,0
+WY.US,D,19970313,000000,9.41037,9.43991,9.23972,9.29092,744580.26948752,0
+WY.US,D,19970314,000000,9.33907,9.51572,9.33907,9.51572,1669033.3699547,0
+WY.US,D,19970317,000000,9.48914,9.66243,9.4665,9.61222,1008946.502527,0
+WY.US,D,19970318,000000,9.58662,9.73825,9.58662,9.69001,2157612.7579511,0
+WY.US,D,19970319,000000,9.69001,9.76485,9.53739,9.63979,2764987.8563594,0
+WY.US,D,19970320,000000,9.56298,9.56298,9.4665,9.48914,1353627.0163902,0
+WY.US,D,19970321,000000,9.56298,9.58662,9.41037,9.58662,2541193.1213172,0
+WY.US,D,19970324,000000,9.58662,9.78552,9.58662,9.76485,1295901.3174698,0
+WY.US,D,19970325,000000,9.61222,9.61222,9.23972,9.31357,3000076.8823532,0
+WY.US,D,19970326,000000,9.29092,9.4665,9.29092,9.36409,1226880.3120154,0
+WY.US,D,19970327,000000,9.36409,9.36409,9.06662,9.09409,1184637.1655237,0
+WY.US,D,19970331,000000,9.09409,9.16696,8.86714,8.89125,2139624.7639455,0
+WY.US,D,19970401,000000,8.76364,8.91715,8.64124,8.69265,3896496.8641135,0
+WY.US,D,19970402,000000,8.69265,8.9394,8.64124,8.86714,2555416.3516723,0
+WY.US,D,19970403,000000,8.84094,8.89125,8.66607,8.86714,1842631.9333776,0
+WY.US,D,19970404,000000,8.76364,8.84094,8.76364,8.84094,1694967.2800116,0
+WY.US,D,19970407,000000,8.7913,8.91715,8.7913,8.86714,957913.49107821,0
+WY.US,D,19970408,000000,8.84094,9.04211,8.84094,9.0165,1642263.6356507,0
+WY.US,D,19970409,000000,8.99002,8.99002,8.86714,8.89125,1210990.5110776,0
+WY.US,D,19970410,000000,8.86714,9.04211,8.86714,8.9394,2324935.0226525,0
+WY.US,D,19970411,000000,8.89125,8.89125,8.64124,8.69265,2071863.0805646,0
+WY.US,D,19970414,000000,8.64124,8.69265,8.49405,8.54199,1282939.440353,0
+WY.US,D,19970415,000000,8.69265,8.74434,8.59093,8.64124,1369108.5532365,0
+WY.US,D,19970416,000000,8.59093,8.7913,8.49405,8.71756,3940422.8305052,0
+WY.US,D,19970417,000000,8.76364,8.99002,8.74434,8.86714,9991186.1088339,0
+WY.US,D,19970418,000000,8.96442,9.0165,8.81633,8.89125,2673801.766828,0
+WY.US,D,19970421,000000,8.89125,8.96442,8.7913,8.81633,2527810.793121,0
+WY.US,D,19970422,000000,8.86714,9.04211,8.84094,9.0165,1930469.6480085,0
+WY.US,D,19970423,000000,8.96442,9.09409,8.91715,9.04211,1743910.2230511,0
+WY.US,D,19970424,000000,9.31357,9.31357,9.09409,9.11299,2898010.8594556,0
+WY.US,D,19970425,000000,9.14046,9.14046,8.96442,9.0165,1128584.13068,0
+WY.US,D,19970428,000000,8.96442,9.0165,8.91715,8.91715,908134.72379139,0
+WY.US,D,19970429,000000,8.96442,9.0165,8.89125,9.0165,1425160.5724978,0
+WY.US,D,19970430,000000,9.02034,9.2218,8.99474,9.19532,1857694.0347267,0
+WY.US,D,19970501,000000,9.17159,9.17159,8.96826,9.11772,1789504.7911904,0
+WY.US,D,19970502,000000,9.11772,9.17159,9.04772,9.14707,1142391.9878672,0
+WY.US,D,19970505,000000,9.19532,9.44877,9.11772,9.44877,5534160.9274487,0
+WY.US,D,19970506,000000,9.39756,9.42415,9.17159,9.24642,1948460.6887611,0
+WY.US,D,19970507,000000,9.24642,9.27388,9.02034,9.04772,2468827.8032917,0
+WY.US,D,19970508,000000,9.02034,9.27388,8.96826,9.17159,2203621.6836757,0
+WY.US,D,19970509,000000,9.24642,9.27388,9.06948,9.17159,886804.44837928,0
+WY.US,D,19970512,000000,9.17159,9.44877,9.17159,9.42415,1802470.7306365,0
+WY.US,D,19970513,000000,9.42415,9.57283,9.32332,9.5236,2598505.4782345,0
+WY.US,D,19970514,000000,9.54822,9.62699,9.39756,9.44877,2465068.1175528,0
+WY.US,D,19970515,000000,9.5236,9.69985,9.47436,9.67326,2609377.2869421,0
+WY.US,D,19970516,000000,9.65063,9.72447,9.5236,9.5236,2659995.9408054,0
+WY.US,D,19970519,000000,9.59745,9.72447,9.59745,9.65063,1534755.1071142,0
+WY.US,D,19970520,000000,9.65063,9.79733,9.54822,9.77568,1405083.5256654,0
+WY.US,D,19970521,000000,9.77568,9.94795,9.65063,9.82687,3165721.4050663,0
+WY.US,D,19970522,000000,9.84853,9.94795,9.74908,9.90167,3450589.1983468,0
+WY.US,D,19970523,000000,10.0228,10.1764,9.94795,10.1508,2433273.2819423,0
+WY.US,D,19970527,000000,10.1508,10.1508,10.0504,10.0779,1625945.2589748,0
+WY.US,D,19970528,000000,10.0504,10.1253,10.0228,10.0779,1280435.0143583,0
+WY.US,D,19970529,000000,10.1006,10.1764,10.0504,10.1253,974649.27208646,0
+WY.US,D,19970530,000000,10.1006,10.1006,9.9263,10.0228,2096119.2486332,0
+WY.US,D,19970602,000000,10.0228,10.0779,9.94795,9.9766,1748086.2975403,0
+WY.US,D,19970603,000000,9.87413,10.0228,9.82687,9.9766,1595411.7766025,0
+WY.US,D,19970604,000000,9.9766,10.0002,9.94795,9.9766,1538936.2595148,0
+WY.US,D,19970605,000000,9.9766,10.1006,9.9766,10.0504,1048263.7563624,0
+WY.US,D,19970606,000000,10.0002,10.1006,9.87413,10.1006,1129423.0016742,0
+WY.US,D,19970609,000000,10.1006,10.1253,9.9766,9.9766,2319912.968093,0
+WY.US,D,19970610,000000,10.0779,10.2256,10.0002,10.1508,1343591.0319298,0
+WY.US,D,19970611,000000,10.1764,10.8056,10.1764,10.7307,4537337.4310444,0
+WY.US,D,19970612,000000,10.8814,11.0567,10.8283,10.9789,3617497.1054627,0
+WY.US,D,19970613,000000,10.9563,11.0311,10.7791,10.8283,2773354.22349,0
+WY.US,D,19970616,000000,10.7791,10.8056,10.5763,10.654,1968121.3468434,0
+WY.US,D,19970617,000000,10.654,10.7534,10.5299,10.5546,2130420.541403,0
+WY.US,D,19970618,000000,10.6796,10.8056,10.6057,10.8056,2533664.6095985,0
+WY.US,D,19970619,000000,10.8283,11.1059,10.7307,11.1059,3151919.6413729,0
+WY.US,D,19970620,000000,11.0804,11.0804,10.907,11.0311,3307111.7908754,0
+WY.US,D,19970623,000000,10.9563,10.9563,10.5299,10.5546,1889063.3413463,0
+WY.US,D,19970624,000000,10.5546,10.9789,10.5034,10.9415,2903859.5980214,0
+WY.US,D,19970625,000000,10.8056,10.8164,10.5653,10.6411,2460042.000664,0
+WY.US,D,19970626,000000,10.6057,10.8411,10.5763,10.7307,1284612.1044297,0
+WY.US,D,19970627,000000,10.7791,10.8056,10.6057,10.6658,1023175.826376,0
+WY.US,D,19970630,000000,10.72,10.7534,10.455,10.455,1499199.5701824,0
+WY.US,D,19970701,000000,10.4157,10.6294,10.3527,10.5408,1586623.9428102,0
+WY.US,D,19970702,000000,10.59,10.59,10.3773,10.4777,1501291.6697563,0
+WY.US,D,19970703,000000,10.5299,10.6057,10.4777,10.5191,1304271.7469297,0
+WY.US,D,19970707,000000,10.5546,10.7081,10.5299,10.6411,2761221.0615442,0
+WY.US,D,19970708,000000,10.8283,11.3807,10.7534,11.3571,3964267.6877352,0
+WY.US,D,19970709,000000,11.3048,11.4338,11.1059,11.3472,3242689.3421542,0
+WY.US,D,19970710,000000,11.4585,11.6485,11.4585,11.6485,2502297.3341436,0
+WY.US,D,19970711,000000,11.5962,11.6485,11.4466,11.4979,1267462.9814184,0
+WY.US,D,19970714,000000,11.4979,11.5569,11.296,11.4062,1423069.4885063,0
+WY.US,D,19970715,000000,11.4062,11.4585,11.1433,11.4585,1538936.2595148,0
+WY.US,D,19970716,000000,11.9606,11.9606,11.7115,11.8868,3471925.5672529,0
+WY.US,D,19970717,000000,12.0079,12.2265,11.9882,12.0482,3675218.7420539,0
+WY.US,D,19970718,000000,12.0355,12.0601,11.6573,11.9379,3388679.3002788,0
+WY.US,D,19970721,000000,11.9508,11.9508,11.7332,11.8356,2175597.7052097,0
+WY.US,D,19970722,000000,11.8474,12.1615,11.8198,12.1487,1616744.0831794,0
+WY.US,D,19970723,000000,12.1487,12.26,12.0079,12.1615,2449586.5807065,0
+WY.US,D,19970724,000000,12.2078,12.3013,12.0846,12.2373,2306944.9974822,0
+WY.US,D,19970725,000000,12.2373,12.2747,11.9725,12.0482,1228979.5206655,0
+WY.US,D,19970728,000000,12.0482,12.1133,11.9508,12.1004,1621342.6399124,0
+WY.US,D,19970729,000000,12.0355,12.4756,12.0355,12.4373,1940094.3216304,0
+WY.US,D,19970730,000000,12.4047,12.5917,12.3309,12.57,2288958.019059,0
+WY.US,D,19970731,000000,12.57,12.709,12.5436,12.5917,1951807.0324969,0
+WY.US,D,19970801,000000,12.57,12.6075,12.0621,12.5219,2644515.4195414,0
+WY.US,D,19970804,000000,12.5219,12.7464,12.3545,12.7464,1641843.1845712,0
+WY.US,D,19970805,000000,12.6961,12.709,12.4815,12.5917,1059144.7053109,0
+WY.US,D,19970806,000000,12.5917,12.6804,12.5042,12.6588,1459044.4609352,0
+WY.US,D,19970807,000000,12.6588,12.709,12.5436,12.6706,1391698.1507222,0
+WY.US,D,19970808,000000,12.4687,12.57,12.3545,12.5219,1982344.5771984,0
+WY.US,D,19970811,000000,12.5346,12.7848,12.4421,12.772,1495439.8844435,0
+WY.US,D,19970812,000000,12.8222,12.9344,12.4815,12.5219,1257842.3701257,0
+WY.US,D,19970813,000000,12.5573,12.6174,12.2649,12.456,1716299.5865883,0
+WY.US,D,19970814,000000,12.5042,12.6312,12.4156,12.6312,1753527.7875969,0
+WY.US,D,19970815,000000,12.4953,12.5346,12.1654,12.1654,1330622.0457367,0
+WY.US,D,19970818,000000,12.1153,12.1654,11.8622,12.128,2056797.9324686,0
+WY.US,D,19970819,000000,12.0108,12.1772,11.9763,12.0749,3292885.5137735,0
+WY.US,D,19970820,000000,12.0749,12.3545,11.8868,12.3309,2358397.4444281,0
+WY.US,D,19970821,000000,12.3309,12.3673,11.9882,12.0512,1710445.7701108,0
+WY.US,D,19970822,000000,11.7598,12.0108,11.7115,11.9763,1727594.8931223,0
+WY.US,D,19970825,000000,12.0247,12.0876,11.9518,12.0108,801050.7086636,0
+WY.US,D,19970826,000000,11.9626,12.3053,11.9105,12.0375,1197601.0738052,0
+WY.US,D,19970827,000000,11.9518,12.0108,11.7598,11.9763,846652.38587899,0
+WY.US,D,19970828,000000,11.9379,12.128,11.7962,11.8759,1684928.2488042,0
+WY.US,D,19970829,000000,11.8228,11.8228,11.6868,11.6868,660919.64492798,0
+WY.US,D,19970902,000000,11.7115,11.8356,11.6701,11.7479,1846393.6502812,0
+WY.US,D,19970903,000000,11.7962,11.8759,11.6988,11.7115,889733.38778263,0
+WY.US,D,19970904,000000,11.5815,11.7223,11.2792,11.5106,1920844.9743867,0
+WY.US,D,19970905,000000,11.5323,11.6102,11.4437,11.5323,1489580.9900545,0
+WY.US,D,19970908,000000,11.3324,11.3324,11.043,11.1295,3098376.1104355,0
+WY.US,D,19970909,000000,11.1295,11.4555,11.1295,11.3669,2018732.8916305,0
+WY.US,D,19970910,000000,11.3029,11.3561,11.2565,11.3462,1459459.834103,0
+WY.US,D,19970911,000000,11.2408,11.2408,10.9247,10.9247,1460301.7518441,0
+WY.US,D,19970912,000000,10.9524,11.0282,10.8233,10.9721,2008276.4560907,0
+WY.US,D,19970915,000000,11.0134,11.3807,11.0134,11.2408,2043412.5575254,0
+WY.US,D,19970916,000000,11.3561,11.4821,11.2792,11.4338,1016479.076575,0
+WY.US,D,19970917,000000,11.2792,12.0247,11.2675,11.9626,3321332.9900658,0
+WY.US,D,19970918,000000,12.5436,12.58,12.1428,12.2413,7182697.8150739,0
+WY.US,D,19970919,000000,12.255,12.2944,11.9882,12.1772,2667102.9858625,0
+WY.US,D,19970922,000000,12.1891,12.1891,11.9379,11.997,1633062.4598551,0
+WY.US,D,19970923,000000,12.0512,12.1772,12.0375,12.128,1627200.5187191,0
+WY.US,D,19970924,000000,12.0512,12.3309,11.9379,11.997,1626362.6633073,0
+WY.US,D,19970925,000000,11.9518,12.0749,11.9242,12.0512,1920013.2124687,0
+WY.US,D,19970926,000000,12.0749,12.3673,12.0749,12.1507,2107830.9439174,0
+WY.US,D,19970929,000000,12.1153,12.2146,11.997,12.1153,2721487.4189587,0
+WY.US,D,19970930,000000,12.0876,12.2146,12.0108,12.0375,1474517.873123,0
+WY.US,D,19971001,000000,12.0375,12.1654,11.9626,12.0108,951223.85035357,0
+WY.US,D,19971002,000000,12.0749,12.1428,11.9763,12.0749,1149499.0329244,0
+WY.US,D,19971003,000000,12.2413,12.2944,11.8759,12.0247,1225631.1457651,0
+WY.US,D,19971006,000000,11.9518,12.1428,11.9518,12.1153,910650.32119157,0
+WY.US,D,19971007,000000,11.9626,12.128,11.8228,12.1033,1626786.1611336,0
+WY.US,D,19971008,000000,12.1999,12.2294,11.7223,11.8622,1833425.6796704,0
+WY.US,D,19971009,000000,11.8622,12.0512,11.7853,11.9626,1691204.5475256,0
+WY.US,D,19971010,000000,11.7962,11.9242,11.7479,11.9105,1623438.8018155,0
+WY.US,D,19971013,000000,11.9626,12.1153,11.9518,12.0876,1004765.3501263,0
+WY.US,D,19971014,000000,12.1428,12.1507,11.3905,11.5815,5100382.3612986,0
+WY.US,D,19971015,000000,11.4338,11.7223,11.3324,11.7115,2832757.6643987,0
+WY.US,D,19971016,000000,11.7332,11.7332,11.1031,11.2054,2186055.1563319,0
+WY.US,D,19971017,000000,11.2054,11.295,10.9721,11.1178,4610130.3092255,0
+WY.US,D,19971020,000000,11.1295,11.2408,11.0901,11.1295,1666524.8816308,0
+WY.US,D,19971021,000000,11.166,11.1897,11.0547,11.1897,1942602.8099544,0
+WY.US,D,19971022,000000,11.1178,11.1178,10.7594,10.8233,2146733.8401672,0
+WY.US,D,19971023,000000,10.394,10.7475,10.394,10.597,4199352.6513997,0
+WY.US,D,19971024,000000,10.7987,10.8351,10.4699,10.5339,3280754.3829922,0
+WY.US,D,19971027,000000,10.4699,10.597,9.91551,9.91551,2378059.1180928,0
+WY.US,D,19971028,000000,9.60927,9.91551,9.50982,9.8633,6311785.1987971,0
+WY.US,D,19971029,000000,9.82097,10.0889,9.75499,9.91947,4321914.1410445,0
+WY.US,D,19971030,000000,9.86724,9.89583,9.61222,9.61222,2977902.6580353,0
+WY.US,D,19971031,000000,9.62896,9.75499,9.39756,9.74121,3718723.2417838,0
+WY.US,D,19971103,000000,10.0889,10.2887,10.0209,10.263,1898263.5015595,0
+WY.US,D,19971104,000000,10.2384,10.2384,9.90761,10.01,2354633.6963599,0
+WY.US,D,19971105,000000,10.0475,10.2119,10.01,10.0612,2631125.982269,0
+WY.US,D,19971106,000000,10.1852,10.2236,10.1105,10.1637,1323096.5807649,0
+WY.US,D,19971107,000000,10.0711,10.1105,9.87807,10.0209,1697060.3951677,0
+WY.US,D,19971110,000000,10.1754,10.1754,10.01,10.0475,1233996.4973134,0
+WY.US,D,19971111,000000,9.99818,10.0711,9.83081,9.85641,1161212.7593731,0
+WY.US,D,19971112,000000,9.79045,9.87807,9.6526,9.74121,2342085.1612463,0
+WY.US,D,19971113,000000,9.79045,9.98435,9.75499,9.90761,1859776.9940597,0
+WY.US,D,19971114,000000,9.94401,9.99818,9.74121,9.94401,1955568.7494005,0
+WY.US,D,19971117,000000,10.1105,10.2236,9.99818,10.2119,3044414.1595834,0
+WY.US,D,19971118,000000,10.2236,10.713,10.2011,10.713,5240929.8137844,0
+WY.US,D,19971119,000000,10.713,11.1405,10.582,11.0449,3739216.6773664,0
+WY.US,D,19971120,000000,11.0921,11.1572,10.9267,11.105,3098795.5459326,0
+WY.US,D,19971121,000000,11.0557,11.2468,10.8233,10.9267,3555578.0671538,0
+WY.US,D,19971124,000000,10.8755,10.8755,10.6354,10.6579,2817275.1119701,0
+WY.US,D,19971125,000000,10.7003,10.7741,10.6354,10.7347,2449586.5807065,0
+WY.US,D,19971126,000000,10.7347,10.8351,10.5063,10.6087,2369692.7509621,0
+WY.US,D,19971128,000000,10.6354,10.7859,10.6354,10.7741,386511.33393416,0
+WY.US,D,19971201,000000,10.7741,10.8893,10.7594,10.852,875510.1574276,0
+WY.US,D,19971202,000000,10.852,10.9524,10.7741,10.8351,1472007.3536343,0
+WY.US,D,19971203,000000,10.8351,10.852,10.5063,10.6354,1865212.3906224,0
+WY.US,D,19971204,000000,10.5319,10.5319,10.01,10.1105,3710778.3413149,0
+WY.US,D,19971205,000000,10.0475,10.0986,9.93323,9.97063,3910303.7057184,0
+WY.US,D,19971208,000000,9.98435,10.0307,9.84164,9.97063,5514077.7871223,0
+WY.US,D,19971209,000000,9.86724,10.0475,9.70379,9.75499,4883698.7336428,0
+WY.US,D,19971210,000000,9.69001,9.69001,9.53442,9.62896,2732781.7099103,0
+WY.US,D,19971211,000000,9.62896,9.89583,9.48618,9.74121,2979581.4156059,0
+WY.US,D,19971212,000000,9.70379,9.72742,9.56298,9.6654,1848903.1541875,0
+WY.US,D,19971215,000000,9.71364,9.91947,9.71364,9.89583,1500035.3944296,0
+WY.US,D,19971216,000000,9.93323,9.98435,9.74121,9.9569,1459877.2384354,0
+WY.US,D,19971217,000000,9.98435,10.0889,9.93323,9.94401,1979838.1200391,0
+WY.US,D,19971218,000000,9.9569,9.9569,9.67622,9.79045,1044084.6351264,0
+WY.US,D,19971219,000000,9.55118,9.74121,9.51277,9.51277,3733777.2184745,0
+WY.US,D,19971222,000000,9.6526,9.85641,9.6526,9.83081,1659414.7898267,0
+WY.US,D,19971223,000000,9.80226,9.93323,9.76682,9.83081,1889894.0876819,0
+WY.US,D,19971224,000000,9.87807,9.90761,9.80226,9.83081,847481.10104998,0
+WY.US,D,19971226,000000,9.87807,9.93323,9.82097,9.82097,672632.35579442,0
+WY.US,D,19971229,000000,9.82097,9.82097,9.61222,9.77962,2131259.4123972,0
+WY.US,D,19971230,000000,9.77962,9.94401,9.77962,9.86724,2657485.4213168,0
+WY.US,D,19971231,000000,9.90761,10.0307,9.85641,10.01,2605611.5077092,0
+WY.US,D,19980102,000000,10.0209,10.0711,9.85641,9.89583,4765317.3808164,0
+WY.US,D,19980105,000000,9.94401,10.0475,9.89583,10.0307,4492583.765064,0
+WY.US,D,19980106,000000,10.01,10.1105,9.91947,10.01,2152174.3146415,0
+WY.US,D,19980107,000000,9.9569,9.9569,9.57283,9.67622,3003422.2105067,0
+WY.US,D,19980108,000000,9.49604,9.62896,9.34587,9.37099,3419213.7982335,0
+WY.US,D,19980109,000000,9.37099,9.39756,9.18015,9.20389,5808145.7406161,0
+WY.US,D,19980112,000000,9.18015,9.5236,9.16982,9.46058,3064495.2687452,0
+WY.US,D,19980113,000000,9.48618,9.56298,9.29565,9.53442,2038398.6276244,0
+WY.US,D,19980114,000000,9.57283,9.61222,9.4202,9.53442,2700989.9210468,0
+WY.US,D,19980115,000000,9.55118,9.56298,9.37099,9.37099,1224794.3059356,0
+WY.US,D,19980116,000000,9.37099,9.79045,9.37099,9.79045,2087753.8970849,0
+WY.US,D,19980120,000000,9.63979,10.0986,9.63979,10.0986,2207388.478491,0
+WY.US,D,19980121,000000,10.1852,10.2523,9.79045,10.1488,2230812.8846415,0
+WY.US,D,19980122,000000,10.0986,10.1488,9.99818,10.0612,4124892.1870534,0
+WY.US,D,19980123,000000,9.99818,10.0307,9.74121,9.91947,1295901.3174698,0
+WY.US,D,19980126,000000,9.91947,10.0475,9.82097,9.94401,1206386.8764329,0
+WY.US,D,19980127,000000,9.89583,9.90761,9.72742,9.87807,2083988.117852,0
+WY.US,D,19980128,000000,9.80915,10.2847,9.7609,10.2582,2518187.1350814,0
+WY.US,D,19980129,000000,10.2069,10.5437,10.1814,10.4403,3055292.0617849,0
+WY.US,D,19980130,000000,10.4403,10.4403,10.2336,10.2473,1884041.2867868,0
+WY.US,D,19980202,000000,10.1961,10.6175,10.1814,10.5437,1855179.4529089,0
+WY.US,D,19980203,000000,10.4886,10.852,10.4886,10.8125,2213665.7927948,0
+WY.US,D,19980204,000000,10.7741,10.7859,10.4403,10.4531,3198770.4848387,0
+WY.US,D,19980205,000000,10.4531,10.5437,10.3636,10.5299,1244458.0107648,0
+WY.US,D,19980206,000000,10.5299,10.6559,10.4777,10.4777,1569891.2085489,0
+WY.US,D,19980209,000000,10.5034,10.5791,10.4009,10.5437,642932.66650471,0
+WY.US,D,19980210,000000,10.593,10.6559,10.5437,10.5791,1564455.8119862,0
+WY.US,D,19980211,000000,10.5299,10.6855,10.4531,10.6717,1579097.462256,0
+WY.US,D,19980212,000000,10.6441,10.6441,10.3743,10.5791,975485.09633367,0
+WY.US,D,19980213,000000,10.4886,10.593,10.4137,10.4137,668027.70556738,0
+WY.US,D,19980217,000000,10.4886,10.6559,10.4009,10.4009,962096.67464353,0
+WY.US,D,19980218,000000,10.4009,10.5437,10.4009,10.465,665936.62157588,0
+WY.US,D,19980219,000000,10.4009,10.4236,10.2207,10.3231,2099891.12136,0
+WY.US,D,19980220,000000,10.3231,10.4777,10.3231,10.4236,1654389.6885203,0
+WY.US,D,19980223,000000,10.4236,10.4236,10.1311,10.273,1303022.5806793,0
+WY.US,D,19980224,000000,10.2207,10.3497,10.1173,10.1705,1680746.0808212,0
+WY.US,D,19980225,000000,10.144,10.3231,10.1036,10.2069,685599.31082284,0
+WY.US,D,19980226,000000,10.2336,10.3636,10.144,10.3636,994723.27217197,0
+WY.US,D,19980227,000000,10.3359,10.3636,10.2582,10.273,1006859.4808648,0
+WY.US,D,19980302,000000,10.3743,10.593,10.2985,10.593,2511496.4787745,0
+WY.US,D,19980303,000000,10.5791,10.6087,10.4531,10.5791,2635312.2125813,0
+WY.US,D,19980304,000000,10.5663,10.6087,10.465,10.6087,1467826.2012336,0
+WY.US,D,19980305,000000,10.4886,10.4886,10.2985,10.3862,818202.87842199,0
+WY.US,D,19980306,000000,10.3862,10.5191,10.3743,10.4531,1638072.3274269,0
+WY.US,D,19980309,000000,10.5191,10.6973,10.5191,10.6087,4595484.5966265,0
+WY.US,D,19980310,000000,10.593,10.8233,10.4403,10.7741,4203117.4150502,0
+WY.US,D,19980311,000000,10.852,11.6868,10.852,11.4672,4763644.7167397,0
+WY.US,D,19980312,000000,11.3649,11.7262,11.3098,11.5569,4701734.8186717,0
+WY.US,D,19980313,000000,11.4939,11.6868,11.2349,11.2349,1922947.2297836,0
+WY.US,D,19980316,000000,11.2891,11.6731,11.2891,11.5688,1695383.6687617,0
+WY.US,D,19980317,000000,11.5815,11.6102,11.3009,11.4792,1971463.6282499,0
+WY.US,D,19980318,000000,11.2527,11.4427,11.2349,11.3265,2448748.7252946,0
+WY.US,D,19980319,000000,11.3009,11.5077,11.3009,11.5077,961262.88156096,0
+WY.US,D,19980320,000000,11.5569,11.6731,11.5214,11.6731,2265952.0328232,0
+WY.US,D,19980323,000000,11.5962,11.6603,11.5688,11.5688,1116455.0310634,0
+WY.US,D,19980324,000000,11.5688,11.6485,11.4792,11.6102,2703497.3937884,0
+WY.US,D,19980325,000000,11.7262,11.8021,11.6229,11.6603,1685770.1665453,0
+WY.US,D,19980326,000000,11.6357,11.7883,11.5688,11.7883,2401483.5242434,0
+WY.US,D,19980327,000000,11.8671,11.9173,11.6102,11.6731,2136694.8089598,0
+WY.US,D,19980330,000000,11.7262,11.7656,11.6229,11.6731,768426.14229981,0
+WY.US,D,19980331,000000,11.7007,11.7135,11.5815,11.6229,3130167.8992991,0
+WY.US,D,19980401,000000,11.6357,11.6731,11.6102,11.6229,2985016.8121686,0
+WY.US,D,19980402,000000,11.6229,11.7262,11.6229,11.7262,2837775.6566289,0
+WY.US,D,19980403,000000,11.6603,11.6868,11.6229,11.6357,2236673.8101951,0
+WY.US,D,19980406,000000,11.6868,11.6868,11.6229,11.6229,1220189.6557085,0
+WY.US,D,19980407,000000,11.6229,11.6731,11.5815,11.6357,2751181.0147545,0
+WY.US,D,19980408,000000,11.6229,11.7007,11.6229,11.6485,1637660.001006,0
+WY.US,D,19980409,000000,11.6485,11.6603,11.5962,11.6229,903534.13589363,0
+WY.US,D,19980413,000000,11.6357,11.9566,11.6229,11.8021,4152080.3412722,0
+WY.US,D,19980414,000000,12.2915,12.7533,12.1743,12.7168,4708427.5061433,0
+WY.US,D,19980415,000000,12.6765,12.6765,12.3417,12.3417,5507391.1931446,0
+WY.US,D,19980416,000000,12.3801,12.4972,12.3309,12.3545,2386005.034144,0
+WY.US,D,19980417,000000,12.3417,12.587,12.3417,12.4293,3087917.6437311,0
+WY.US,D,19980420,000000,12.4293,12.4293,12.1004,12.3309,2925203.0760037,0
+WY.US,D,19980421,000000,12.3417,12.6341,12.2265,12.5977,1792012.2639319,0
+WY.US,D,19980422,000000,12.4569,12.5091,12.3309,12.3417,2004929.0967725,0
+WY.US,D,19980423,000000,12.2915,12.3545,12.0729,12.0729,2846556.3813451,0
+WY.US,D,19980424,000000,12.1133,12.1133,11.8405,11.8405,2273062.1246272,0
+WY.US,D,19980427,000000,11.7262,11.8927,11.6102,11.6357,5053111.0667535,0
+WY.US,D,19980428,000000,11.8405,11.8927,11.6731,11.7656,2268463.567894,0
+WY.US,D,19980429,000000,11.7932,11.8198,11.7175,11.7539,1504640.0446567,0
+WY.US,D,19980430,000000,11.807,12.131,11.742,11.9379,2051365.5826528,0
+WY.US,D,19980501,000000,11.9518,11.9783,11.7834,11.8868,848736.36079428,0
+WY.US,D,19980504,000000,11.8868,12.26,11.8868,12.2049,1566546.8959777,0
+WY.US,D,19980505,000000,12.1565,12.1565,11.8336,12.0404,1372870.2701401,0
+WY.US,D,19980506,000000,11.9882,12.0779,11.8445,11.872,955829.51616293,0
+WY.US,D,19980507,000000,11.8336,11.8592,11.6781,11.7055,2061402.5826955,0
+WY.US,D,19980508,000000,11.7055,11.7696,11.7055,11.7055,1417211.6096996,0
+WY.US,D,19980511,000000,11.807,11.9242,11.7292,11.7696,1895333.5465739,0
+WY.US,D,19980512,000000,11.8592,12.1949,11.8445,12.1457,4018639.9338435,0
+WY.US,D,19980513,000000,12.2717,12.3013,12.0285,12.0285,2135857.9691303,0
+WY.US,D,19980514,000000,12.0138,12.3013,11.997,12.1832,732867.55862107,0
+WY.US,D,19980515,000000,12.1457,12.1457,11.9242,11.9626,2106578.73092,0
+WY.US,D,19980518,000000,11.8986,11.9882,11.6259,11.6781,3386165.7340433,0
+WY.US,D,19980519,000000,11.7292,11.7539,11.4201,11.4437,2232071.1911327,0
+WY.US,D,19980520,000000,11.4585,11.6406,11.4585,11.5491,2684668.4976241,0
+WY.US,D,19980521,000000,11.5491,11.5491,11.2645,11.3669,1729688.0082785,0
+WY.US,D,19980522,000000,11.3905,11.5363,11.3561,11.3777,2088593.7836614,0
+WY.US,D,19980526,000000,11.3561,11.4201,11.0567,11.0567,1458632.1345144,0
+WY.US,D,19980527,000000,11.0567,11.0567,10.7101,10.784,1554001.407611,0
+WY.US,D,19980528,000000,10.7317,10.8105,10.5299,10.5368,1167484.9957653,0
+WY.US,D,19980529,000000,10.6421,10.7101,10.5161,10.5299,3496600.1552362,0
+WY.US,D,19980601,000000,10.5161,10.6421,10.4482,10.6157,1743910.2230511,0
+WY.US,D,19980602,000000,10.8233,10.8627,10.6294,10.6678,1665687.026219,0
+WY.US,D,19980603,000000,10.6157,10.8893,10.5763,10.722,1155355.8961487,0
+WY.US,D,19980604,000000,10.6678,10.976,10.6027,10.976,1512168.5563755,0
+WY.US,D,19980605,000000,10.9395,11.0173,10.7446,11.0173,1956406.6048123,0
+WY.US,D,19980608,000000,11.0173,11.1582,10.9641,10.9937,1258258.7588758,0
+WY.US,D,19980609,000000,11.0006,11.0311,10.6157,10.7317,1057890.4611489,0
+WY.US,D,19980610,000000,10.7317,10.7317,10.332,10.332,1355720.1315464,0
+WY.US,D,19980611,000000,10.332,10.3439,9.98246,9.98246,2642422.3043853,0
+WY.US,D,19980612,000000,10.0889,10.135,9.84066,9.99818,1427674.1387334,0
+WY.US,D,19980615,000000,9.6841,9.8761,9.64866,9.74908,2339159.2685898,0
+WY.US,D,19980616,000000,9.80029,9.91849,9.36113,9.50095,6939660.8418642,0
+WY.US,D,19980617,000000,9.42711,9.73825,9.23223,9.73825,6653536.773257,0
+WY.US,D,19980618,000000,9.63387,9.64866,9.40052,9.47732,7422382.3510538,0
+WY.US,D,19980619,000000,9.47732,9.65751,9.43991,9.56889,2780467.362041,0
+WY.US,D,19980622,000000,9.56889,9.77568,9.52853,9.64866,1946368.5891872,0
+WY.US,D,19980623,000000,9.69788,9.77568,9.52853,9.59056,2319079.1750104,0
+WY.US,D,19980624,000000,9.60533,9.60533,9.44975,9.56889,1722573.8541452,0
+WY.US,D,19980625,000000,9.58072,9.62108,9.34785,9.42711,1524720.1382361,0
+WY.US,D,19980626,000000,9.40052,9.77568,9.40052,9.64866,3331791.4567703,0
+WY.US,D,19980629,000000,9.64866,9.65751,9.36113,9.38279,2618997.8982347,0
+WY.US,D,19980630,000000,9.40937,9.56889,9.40937,9.56889,2246713.8569849,0
+WY.US,D,19980701,000000,9.54034,9.63387,9.40937,9.62108,1448167.5743159,0
+WY.US,D,19980702,000000,9.62108,9.6841,9.37393,9.47732,1773613.9746701,0
+WY.US,D,19980706,000000,9.47732,9.51671,9.40937,9.4665,1066255.8126972,0
+WY.US,D,19980707,000000,9.4665,9.47732,9.28424,9.33415,1489162.5701397,0
+WY.US,D,19980708,000000,9.34785,9.52853,9.33415,9.38279,1421813.2131797,0
+WY.US,D,19980709,000000,9.36113,9.38279,9.07321,9.11299,1470759.2029663,0
+WY.US,D,19980710,000000,9.07321,9.10168,8.90691,9.01079,2420721.7000817,0
+WY.US,D,19980713,000000,9.11299,9.15366,8.97209,9.0364,2041321.4735339,0
+WY.US,D,19980714,000000,9.21993,9.52853,9.16696,9.47732,3430510.1203498,0
+WY.US,D,19980715,000000,9.51671,9.59056,9.27104,9.28424,2082314.4381929,0
+WY.US,D,19980716,000000,9.33415,9.72152,9.33415,9.65751,3634642.166145,0
+WY.US,D,19980717,000000,9.73825,9.80029,9.65751,9.72152,2704752.6535328,0
+WY.US,D,19980720,000000,9.74908,9.82687,9.55708,9.59056,1725920.197881,0
+WY.US,D,19980721,000000,9.58072,9.58072,9.36113,9.38279,1352373.7878106,0
+WY.US,D,19980722,000000,9.42711,9.64866,9.40937,9.40937,1825058.2969575,0
+WY.US,D,19980723,000000,9.4665,9.52853,8.98322,9.01079,1839700.9628096,0
+WY.US,D,19980724,000000,9.0364,9.14046,8.92001,8.96067,2111594.6919855,0
+WY.US,D,19980727,000000,8.94501,9.27104,8.89392,9.15366,2332045.1144565,0
+WY.US,D,19980728,000000,9.10168,9.15366,8.82991,9.06288,1990289.4776674,0
+WY.US,D,19980729,000000,9.05431,9.17256,8.98706,9.0297,1368686.0709925,0
+WY.US,D,19980730,000000,9.0297,9.10729,8.74434,8.85866,5161451.3572079,0
+WY.US,D,19980731,000000,8.85866,8.89766,8.6378,8.7793,3829153.6006474,0
+WY.US,D,19980803,000000,8.7793,8.7913,8.60984,8.6633,2619831.6913173,0
+WY.US,D,19980804,000000,8.6633,8.67532,8.38829,8.4006,2688017.8881068,0
+WY.US,D,19980805,000000,8.38829,8.50556,8.36457,8.42768,5110835.7500916,0
+WY.US,D,19980806,000000,8.4006,8.42768,8.15552,8.3751,5153503.409992,0
+WY.US,D,19980807,000000,8.36457,8.68881,8.36457,8.62333,2768338.2624244,0
+WY.US,D,19980810,000000,8.62333,8.84478,8.5486,8.58276,1406758.2209068,0
+WY.US,D,19980811,000000,8.57026,8.57026,8.20613,8.29721,1837189.4277387,0
+WY.US,D,19980812,000000,8.34969,8.42768,8.10156,8.42768,2091522.7230647,0
+WY.US,D,19980813,000000,8.42768,8.55873,8.3232,8.36457,1684507.7977248,0
+WY.US,D,19980814,000000,8.30853,8.4006,7.9316,8.07625,2167650.7735762,0
+WY.US,D,19980817,000000,8.07625,8.21666,7.97168,8.15552,2068511.6589173,0
+WY.US,D,19980818,000000,8.16842,8.24542,8.11554,8.15552,5058968.9455602,0
+WY.US,D,19980819,000000,8.15552,8.23124,8.07625,8.18034,2519438.3324965,0
+WY.US,D,19980820,000000,8.12656,8.12656,7.95839,7.98331,1806654.9297841,0
+WY.US,D,19980821,000000,7.87862,7.97168,7.68416,7.91763,3211319.0199524,0
+WY.US,D,19980824,000000,7.9316,8.07625,7.83797,8.04858,3330951.5701938,0
+WY.US,D,19980825,000000,8.12656,8.34969,8.0864,8.23124,3237673.3810886,0
+WY.US,D,19980826,000000,8.13937,8.20613,8.02397,8.13937,2335389.4270277,0
+WY.US,D,19980827,000000,8.04858,8.06218,7.78647,7.87862,4513081.2629759,0
+WY.US,D,19980828,000000,7.85234,7.90522,7.76293,7.82821,3686511.0018409,0
+WY.US,D,19980831,000000,7.87862,7.9316,7.73694,7.85234,4509730.8569108,0
+WY.US,D,19980901,000000,7.9316,7.99591,7.73694,7.95839,4452007.1891551,0
+WY.US,D,19980902,000000,7.99591,8.0864,7.83797,7.97168,1963101.3234486,0
+WY.US,D,19980903,000000,7.83797,8.04858,7.78647,7.89272,2848230.0610041,0
+WY.US,D,19980904,000000,7.89272,7.945,7.77347,7.83797,2893410.2715579,0
+WY.US,D,19980908,000000,7.99591,8.11554,7.83797,8.0864,2926869.6465865,0
+WY.US,D,19980909,000000,8.11554,8.29721,8.06218,8.16842,2394791.8523541,0
+WY.US,D,19980910,000000,8.15552,8.16842,7.91763,7.99591,2165561.7207493,0
+WY.US,D,19980911,000000,7.99591,8.15552,7.90522,8.15552,1889894.0876819,0
+WY.US,D,19980914,000000,8.29721,8.51985,8.28421,8.4006,1434365.8106226,0
+WY.US,D,19980915,000000,8.3751,8.67532,8.36457,8.6633,2302759.7827523,0
+WY.US,D,19980916,000000,8.58276,8.76364,8.45417,8.70091,1743070.3364747,0
+WY.US,D,19980917,000000,8.55873,8.62333,8.29721,8.60984,1571986.3548697,0
+WY.US,D,19980918,000000,8.59634,8.59634,8.3232,8.36457,2581353.308476,0
+WY.US,D,19980921,000000,8.20613,8.62333,8.15552,8.53235,2437039.0611751,0
+WY.US,D,19980922,000000,8.58276,8.59634,8.38829,8.58276,1453186.5821285,0
+WY.US,D,19980923,000000,8.58276,8.7913,8.51985,8.76364,1603777.1281509,0
+WY.US,D,19980924,000000,8.76364,9.09597,8.71756,9.0297,2604777.7146266,0
+WY.US,D,19980925,000000,8.97583,9.15938,8.80795,9.15938,1966862.0247698,0
+WY.US,D,19980928,000000,9.11772,9.23884,8.89766,9.23884,2224119.1815876,0
+WY.US,D,19980929,000000,9.26434,9.44877,9.17256,9.35522,1940509.6947982,0
+WY.US,D,19980930,000000,9.19817,9.25027,8.7913,8.81907,1071689.1780953,0
+WY.US,D,19981001,000000,8.72751,8.96353,8.72751,8.95033,1477027.3770292,0
+WY.US,D,19981002,000000,9.00223,9.14707,8.7793,8.96353,1470337.7363046,0
+WY.US,D,19981005,000000,8.96353,9.44877,8.96353,9.32627,2542868.832141,0
+WY.US,D,19981006,000000,9.4202,9.57578,9.36802,9.44877,1630128.4425402,0
+WY.US,D,19981007,000000,9.40741,9.71855,9.09597,9.19817,3100052.8368416,0
+WY.US,D,19981008,000000,9.11772,9.51277,9.04211,9.51277,1467406.7657366,0
+WY.US,D,19981009,000000,9.51277,9.94203,9.44877,9.91849,4636899.0279472,0
+WY.US,D,19981012,000000,10.137,10.3862,10.1133,10.3497,5364331.1900057,0
+WY.US,D,19981013,000000,10.5034,10.6599,10.2433,10.2433,7216157.1901026,0
+WY.US,D,19981014,000000,10.2178,10.2178,9.90563,10.01,4602595.7040129,0
+WY.US,D,19981015,000000,9.90563,10.203,9.77173,10.1133,2627783.7008624,0
+WY.US,D,19981016,000000,10.1253,10.2306,9.9569,10.0209,2263439.4821699,0
+WY.US,D,19981019,000000,10.075,10.4137,9.77173,10.3231,3849649.0673947,0
+WY.US,D,19981020,000000,10.3231,10.582,10.2306,10.4276,2090683.8520705,0
+WY.US,D,19981021,000000,10.4009,10.4009,10.137,10.1902,1359066.4752822,0
+WY.US,D,19981022,000000,10.137,10.137,9.65653,9.66834,3063652.3354217,0
+WY.US,D,19981023,000000,9.56595,9.57578,9.26434,9.29092,2883787.6291006,0
+WY.US,D,19981026,000000,9.34301,9.71855,9.34301,9.36802,1709605.8835345,0
+WY.US,D,19981027,000000,9.36802,9.43597,9.00223,9.10729,1491255.6852959,0
+WY.US,D,19981028,000000,9.1906,9.50588,9.16696,9.25498,1612979.3195288,0
+WY.US,D,19981029,000000,9.28424,9.36409,9.2029,9.36409,1618834.1515885,0
+WY.US,D,19981030,000000,9.49604,10.075,9.49604,9.8761,3429668.2026087,0
+WY.US,D,19981102,000000,9.82687,9.93026,9.70675,9.77173,925283.84680282,0
+WY.US,D,19981103,000000,9.79733,10.1153,9.79733,9.98435,1432271.6798842,0
+WY.US,D,19981104,000000,10.075,10.3251,10.0642,10.1006,1588299.6536339,0
+WY.US,D,19981105,000000,10.075,10.456,9.96765,10.456,1207224.7318447,0
+WY.US,D,19981106,000000,10.3664,10.3911,10.1006,10.2867,1603777.1281509,0
+WY.US,D,19981109,000000,10.2473,10.3664,10.1153,10.2867,1476615.0506083,0
+WY.US,D,19981110,000000,10.1685,10.3911,9.98435,10.075,1328117.6197421,0
+WY.US,D,19981111,000000,10.075,10.075,9.74613,9.91849,2237922.9764456,0
+WY.US,D,19981112,000000,9.73333,9.99818,9.69297,9.7609,2094867.0356359,0
+WY.US,D,19981113,000000,9.7609,10.1283,9.73333,10.1283,1385420.8364184,0
+WY.US,D,19981116,000000,10.1814,10.2069,9.93026,9.94203,952473.01660396,0
+WY.US,D,19981117,000000,9.9569,10.1814,9.7609,10.0908,1518021.3572706,0
+WY.US,D,19981118,000000,10.0327,10.3527,10.0327,10.3251,1307617.0750833,0
+WY.US,D,19981119,000000,10.3133,10.3251,10.0209,10.1153,1512587.9918726,0
+WY.US,D,19981120,000000,10.2336,10.2336,10.1006,10.2069,1143642.1696999,0
+WY.US,D,19981123,000000,10.2473,10.261,9.99818,10.0908,1062908.4533791,0
+WY.US,D,19981124,000000,10.527,10.907,10.4039,10.4294,4112347.714269,0
+WY.US,D,19981125,000000,10.4294,10.5092,10.1006,10.4186,1812928.1817586,0
+WY.US,D,19981127,000000,10.4186,10.527,10.4039,10.4807,881367.02065198,0
+WY.US,D,19981130,000000,10.4699,10.6294,10.4294,10.5723,1520115.488009,0
+WY.US,D,19981201,000000,10.527,10.5368,10.4699,10.5368,1798287.5470711,0
+WY.US,D,19981202,000000,10.5368,10.5368,10.3911,10.4443,2448335.3832915,0
+WY.US,D,19981203,000000,10.4039,10.4807,10.3133,10.3389,1149499.0329244,0
+WY.US,D,19981204,000000,10.3773,10.4039,10.2473,10.2867,1648538.9187898,0
+WY.US,D,19981207,000000,10.3251,10.3911,10.2473,10.3911,1719648.9770711,0
+WY.US,D,19981208,000000,10.261,10.4186,10.1283,10.2985,1122305.800794,0
+WY.US,D,19981209,000000,10.1685,10.1685,9.99818,10.1006,3509148.6903498,0
+WY.US,D,19981210,000000,10.1006,10.1006,9.78552,9.82687,790176.86879132,0
+WY.US,D,19981211,000000,9.70675,9.90563,9.6654,9.8377,1248218.7120862,0
+WY.US,D,19981214,000000,9.78552,9.96765,9.7609,9.91849,1654808.1084351,0
+WY.US,D,19981215,000000,9.90563,9.98435,9.79733,9.98435,1699145.3856653,0
+WY.US,D,19981216,000000,9.93026,9.93026,9.61222,9.77173,764654.26957303,0
+WY.US,D,19981217,000000,9.71855,10.4964,9.71855,10.4964,2387677.6982207,0
+WY.US,D,19981218,000000,10.3664,10.3773,10.1006,10.2867,1789918.1331935,0
+WY.US,D,19981221,000000,10.2336,10.5496,10.2336,10.456,1351539.994728,0
+WY.US,D,19981222,000000,10.4443,10.4807,10.2207,10.2336,864629.2084791,0
+WY.US,D,19981223,000000,10.3251,10.4964,10.2069,10.4807,1306784.2975829,0
+WY.US,D,19981224,000000,10.5368,10.5368,10.4186,10.5092,569731.52423196,0
+WY.US,D,19981228,000000,10.4964,10.7594,10.4039,10.7317,2547886.8243711,0
+WY.US,D,19981229,000000,10.6294,10.8814,10.6157,10.7741,2672542.4447544,0
+WY.US,D,19981230,000000,10.654,10.7317,10.6157,10.6973,1349032.5219864,0
+WY.US,D,19981231,000000,10.6826,10.907,10.6157,10.723,2033793.9773973,0
+WY.US,D,19990104,000000,10.9701,10.9848,10.456,10.527,2859520.2896265,0
+WY.US,D,19990105,000000,10.4807,10.8263,10.4807,10.6157,2489322.2544566,0
+WY.US,D,19990106,000000,10.6157,10.7475,10.5723,10.7101,1915413.6401532,0
+WY.US,D,19990107,000000,10.654,10.8814,10.654,10.7475,1702074.3250686,0
+WY.US,D,19990108,000000,10.8017,11.7115,10.7594,11.6839,3607868.3695116,0
+WY.US,D,19990111,000000,11.6179,11.869,11.5008,11.6839,5741216.8347356,0
+WY.US,D,19990112,000000,11.6298,11.8553,11.487,11.487,4805055.0857313,0
+WY.US,D,19990113,000000,11.2181,11.3669,10.9178,11.3669,4285942.2153626,0
+WY.US,D,19990114,000000,11.3561,11.4712,11.1837,11.1837,5282342.2139405,0
+WY.US,D,19990115,000000,11.3905,12.1714,11.3669,11.8966,4625182.2547515,0
+WY.US,D,19990119,000000,11.9065,11.9065,11.4062,11.7115,2954061.8631346,0
+WY.US,D,19990120,000000,11.7115,12.1585,11.6554,11.8139,5059802.7386428,0
+WY.US,D,19990121,000000,11.8139,12.1714,11.8139,12.0375,5140122.0973781,0
+WY.US,D,19990122,000000,11.9242,11.9242,11.1837,11.1837,3481544.1473808,0
+WY.US,D,19990125,000000,11.3669,11.6554,11.3442,11.5264,2662086.0092145,0
+WY.US,D,19990126,000000,11.4466,11.7233,11.3265,11.4595,2226632.7478232,0
+WY.US,D,19990127,000000,11.5845,11.6918,11.043,11.043,2384742.6653235,0
+WY.US,D,19990128,000000,11.0921,11.3472,10.9701,11.1463,1863120.2910486,0
+WY.US,D,19990129,000000,11.1059,11.6623,11.1059,11.5077,2247550.6968144,0
+WY.US,D,19990201,000000,11.5323,11.7175,11.3571,11.4122,2041321.4735339,0
+WY.US,D,19990202,000000,11.1729,11.8356,11.1729,11.8356,2854505.3441433,0
+WY.US,D,19990203,000000,11.7962,11.8927,11.295,11.4269,2501036.9964877,0
+WY.US,D,19990204,000000,11.4644,11.8927,11.2675,11.6386,3386165.7340433,0
+WY.US,D,19990205,000000,11.7439,12.1182,11.7292,11.9292,3678143.6191279,0
+WY.US,D,19990208,000000,11.9292,12.3801,11.7055,11.7175,2898426.2326234,0
+WY.US,D,19990209,000000,11.6259,11.7962,11.5688,11.612,1671956.2158642,0
+WY.US,D,19990210,000000,11.5569,11.6623,11.1857,11.2378,1564037.3920715,0
+WY.US,D,19990211,000000,11.1994,11.1994,11.0262,11.1315,2225794.8924113,0
+WY.US,D,19990212,000000,11.2133,11.3571,11.1857,11.2675,2142552.6877665,0
+WY.US,D,19990216,000000,11.4772,11.5962,11.1994,11.2555,1218099.5872993,0
+WY.US,D,19990217,000000,11.3029,11.4644,11.1059,11.1582,969627.21752697,0
+WY.US,D,19990218,000000,11.1857,11.4772,11.1582,11.4122,2602267.1951381,0
+WY.US,D,19990219,000000,11.4122,11.6781,11.295,11.6386,2691781.636175,0
+WY.US,D,19990222,000000,11.6386,12.1043,11.5845,12.1043,3523792.3717843,0
+WY.US,D,19990223,000000,12.0217,12.0217,11.4644,11.4919,3300418.0878215,0
+WY.US,D,19990224,000000,11.5451,11.7726,11.4525,11.4525,3422149.846713,0
+WY.US,D,19990225,000000,11.4919,11.5962,11.4269,11.5323,1059557.0317317,0
+WY.US,D,19990226,000000,11.6504,11.9025,11.612,11.8493,1385838.2407508,0
+WY.US,D,19990301,000000,11.7568,12.0749,11.6259,11.8642,2385590.6765585,0
+WY.US,D,19990302,000000,11.8493,11.8493,11.5962,11.612,1280004.4074558,0
+WY.US,D,19990303,000000,11.612,11.6918,11.3846,11.5185,947876.49103546,0
+WY.US,D,19990304,000000,11.5845,11.7292,11.2555,11.3029,2288958.019059,0
+WY.US,D,19990305,000000,11.3698,11.5688,11.3324,11.5323,1853087.3533351,0
+WY.US,D,19990308,000000,11.4644,11.4644,11.0921,11.1994,2151335.4436473,0
+WY.US,D,19990309,000000,11.2675,11.5323,11.2675,11.4772,2288120.1636471,0
+WY.US,D,19990310,000000,11.4644,11.8927,11.4525,11.8642,1717142.5199118,0
+WY.US,D,19990311,000000,11.8493,11.8493,11.5185,11.5323,2703918.8604502,0
+WY.US,D,19990312,000000,11.6504,12.2049,11.6259,12.1664,4925527.5225492,0
+WY.US,D,19990315,000000,12.1664,12.5917,12.1664,12.3949,4132421.7143545,0
+WY.US,D,19990316,000000,12.3801,12.5917,12.2236,12.3309,4787073.1852196,0
+WY.US,D,19990317,000000,12.3309,12.7789,12.3309,12.6755,5513245.0096221,0
+WY.US,D,19990318,000000,12.6607,13.1797,12.5692,12.8054,6387919.3428024,0
+WY.US,D,19990319,000000,12.7533,12.8054,12.3417,12.6863,4238257.5788142,0
+WY.US,D,19990322,000000,12.7404,12.9147,12.6755,12.7297,2227051.167738,0
+WY.US,D,19990323,000000,12.7404,12.7789,12.3309,12.3801,1505893.2732363,0
+WY.US,D,19990324,000000,12.3801,12.3801,12.1565,12.25,993052.63925986,0
+WY.US,D,19990325,000000,12.2885,12.3309,11.9292,12.3033,2950295.0683194,0
+WY.US,D,19990326,000000,12.3033,12.3033,11.9025,11.9705,1315145.586802,0
+WY.US,D,19990329,000000,12.0876,12.4076,12.0749,12.2049,2318661.770678,0
+WY.US,D,19990330,000000,11.6918,12.0749,11.6781,11.9025,2134611.8496269,0
+WY.US,D,19990331,000000,11.8228,12.1438,11.612,11.7962,2563780.6876383,0
+WY.US,D,19990401,000000,11.809,12.2747,11.809,12.2747,1389192.7091452,0
+WY.US,D,19990405,000000,12.2747,12.4195,12.131,12.2049,1808328.6094431,0
+WY.US,D,19990406,000000,12.1664,12.1664,11.8493,11.8927,1812514.8397554,0
+WY.US,D,19990407,000000,11.9173,12.1438,11.8228,12.1438,1620929.2979093,0
+WY.US,D,19990408,000000,12.1438,12.3801,12.0482,12.2747,1874004.2867441,0
+WY.US,D,19990409,000000,12.3309,12.7404,12.2885,12.701,2050945.1315735,0
+WY.US,D,19990412,000000,12.9266,13.2062,12.8203,13.2062,4497186.3841264,0
+WY.US,D,19990413,000000,13.3352,13.6955,13.2702,13.6955,7290616.6388665,0
+WY.US,D,19990414,000000,14.0836,14.4302,13.6838,13.6838,9926761.6289481,0
+WY.US,D,19990415,000000,13.6838,14.6153,13.6326,14.121,13015521.19042,0
+WY.US,D,19990416,000000,14.0549,14.4006,13.991,14.0294,6565694.9962968,0
+WY.US,D,19990419,000000,14.1091,14.8131,13.9763,14.0442,7570464.4087523,0
+WY.US,D,19990420,000000,14.0294,14.4006,13.8325,14.309,5511573.3611277,0
+WY.US,D,19990421,000000,14.3228,14.4527,13.8325,13.8325,4845213.2417254,0
+WY.US,D,19990422,000000,13.9112,14.3583,13.6681,14.2805,3120127.8525094,0
+WY.US,D,19990423,000000,14.1465,14.4006,14.121,14.1623,2887553.4083334,0
+WY.US,D,19990426,000000,14.1623,14.3879,14.0549,14.373,1870235.4607642,0
+WY.US,D,19990427,000000,14.4163,14.5178,14.1771,14.4971,2951551.343646,0
+WY.US,D,19990428,000000,14.4814,14.8801,14.4527,14.7718,3741307.7613579,0
+WY.US,D,19990429,000000,14.6664,14.7088,14.3474,14.6664,4147485.8468683,0
+WY.US,D,19990430,000000,14.6813,14.7463,14.2667,14.2972,3950045.4729625,0
+WY.US,D,19990503,000000,14.2569,15.144,14.2569,15.144,3689860.3923237,0
+WY.US,D,19990504,000000,15.144,15.3843,14.4006,14.5178,4190146.3976925,0
+WY.US,D,19990505,000000,14.6733,14.9127,14.3533,14.6054,3944185.5629912,0
+WY.US,D,19990506,000000,14.4725,15.0614,14.445,14.9127,3595322.8811449,0
+WY.US,D,19990507,000000,14.9127,15.4473,14.8595,15.4208,4879510.472166,0
+WY.US,D,19990510,000000,15.6354,15.8076,15.2878,15.339,5066914.8616114,0
+WY.US,D,19990511,000000,15.3282,15.5408,14.8083,14.8083,2813506.2859903,0
+WY.US,D,19990512,000000,14.701,15.1027,14.5039,14.6487,2227464.5097411,0
+WY.US,D,19990513,000000,14.6596,14.7147,14.2588,14.2588,2749929.8173394,0
+WY.US,D,19990514,000000,14.246,14.9017,14.1111,14.701,2797199.08072,0
+WY.US,D,19990517,000000,15.0357,15.1027,14.4902,14.4902,4094355.6579342,0
+WY.US,D,19990518,000000,14.3799,14.434,14.0028,14.0846,1963101.3234486,0
+WY.US,D,19990519,000000,13.8689,14.3927,13.8176,14.3366,3116780.4931912,0
+WY.US,D,19990520,000000,14.434,14.9796,14.434,14.701,3819116.6006047,0
+WY.US,D,19990521,000000,14.5236,14.6733,14.2863,14.5039,1685343.6219719,0
+WY.US,D,19990524,000000,14.5039,14.8466,14.4902,14.4902,2405664.676644,0
+WY.US,D,19990525,000000,14.6596,15.1804,14.0314,14.0314,3672287.7714859,0
+WY.US,D,19990526,000000,14.0314,14.314,13.9506,14.1259,3275318.9864296,0
+WY.US,D,19990527,000000,13.9663,13.993,13.2692,13.3638,3997729.0939285,0
+WY.US,D,19990528,000000,13.4682,13.5006,13.0566,13.2692,1938839.0618862,0
+WY.US,D,19990601,000000,13.2171,14.3927,13.2171,14.314,4672457.611626,0
+WY.US,D,19990602,000000,14.3248,14.3632,14.0983,14.314,2881276.0940296,0
+WY.US,D,19990603,000000,14.2588,14.3248,13.9791,14.2204,3711609.0876505,0
+WY.US,D,19990604,000000,14.1643,14.4066,14.0185,14.4066,1640588.9404093,0
+WY.US,D,19990607,000000,14.314,14.4725,14.2726,14.4066,1138204.7419726,0
+WY.US,D,19990608,000000,14.4066,14.9017,14.3533,14.7266,2269718.8276384,0
+WY.US,D,19990609,000000,14.6733,14.9521,14.6733,14.8743,3104650.3779924,0
+WY.US,D,19990610,000000,14.8595,15.1519,14.6733,15.0614,2149663.7951529,0
+WY.US,D,19990611,000000,15.0474,15.0614,14.56,14.7924,3077460.1926089,0
+WY.US,D,19990614,000000,14.887,15.1273,14.8191,15.0474,1648948.1984637,0
+WY.US,D,19990615,000000,15.0859,15.5291,15.022,15.274,2192328.4083064,0
+WY.US,D,19990616,000000,15.274,15.274,14.8191,15.1687,2662086.0092145,0
+WY.US,D,19990617,000000,14.9392,14.9678,14.6192,14.7374,2455440.3971839,0
+WY.US,D,19990618,000000,14.7924,15.274,14.7924,14.9127,3829568.9738152,0
+WY.US,D,19990621,000000,14.8083,14.8083,13.8995,14.3533,11823357.544343,0
+WY.US,D,19990622,000000,14.3632,14.3632,13.9663,14.1111,9474998.1155394,0
+WY.US,D,19990623,000000,14.1909,14.2726,13.9791,14.1111,8003407.1506552,0
+WY.US,D,19990624,000000,14.0983,14.0983,13.5645,13.7665,4929291.2706174,0
+WY.US,D,19990625,000000,13.8176,14.0028,13.7508,13.8354,3414614.225918,0
+WY.US,D,19990628,000000,13.8817,14.1535,13.8354,13.9506,4534830.9738851,0
+WY.US,D,19990629,000000,13.9506,14.4577,13.8453,14.4577,12092747.863106,0
+WY.US,D,19990630,000000,14.434,14.701,14.2046,14.701,9638556.6321725,0
+WY.US,D,19990701,000000,14.6192,14.6192,14.2204,14.2726,2320750.8235049,0
+WY.US,D,19990702,000000,14.3248,14.6596,14.2863,14.632,3689439.9412442,0
+WY.US,D,19990706,000000,14.632,14.632,14.0846,14.1259,3092941.7294552,0
+WY.US,D,19990707,000000,14.1111,14.2046,13.9663,14.1357,2301925.9896697,0
+WY.US,D,19990708,000000,14.0028,14.0983,13.8453,13.8581,2373874.9189451,0
+WY.US,D,19990709,000000,13.8581,13.993,13.6581,13.8581,4629368.4850638,0
+WY.US,D,19990712,000000,13.8581,13.993,13.5488,13.5775,4315639.8734877,0
+WY.US,D,19990713,000000,13.5775,13.8029,13.4465,13.5775,5464305.1133294,0
+WY.US,D,19990714,000000,13.8995,13.9506,13.5775,13.5775,6671106.3473478,0
+WY.US,D,19990715,000000,13.6178,13.6178,12.9758,13.0427,5479779.5410994,0
+WY.US,D,19990716,000000,13.2555,13.4682,13.2042,13.4465,5709428.092619,0
+WY.US,D,19990719,000000,13.5006,13.7773,13.4819,13.7084,4033705.0819397,0
+WY.US,D,19990720,000000,13.7084,13.9791,13.6838,13.9132,6481198.54749,0
+WY.US,D,19990721,000000,13.9663,14.0569,13.9132,13.9349,3186637.3228929,0
+WY.US,D,19990722,000000,13.924,14.0983,13.8689,14.0462,5735359.9715113,0
+WY.US,D,19990723,000000,14.0983,14.314,14.0846,14.2726,5930292.8726755,0
+WY.US,D,19990726,000000,14.246,14.3248,14.0983,14.1111,6694112.3335836,0
+WY.US,D,19990727,000000,14.1909,14.1909,14.0462,14.0462,5210391.2535005,0
+WY.US,D,19990728,000000,14.0914,14.2795,13.9969,14.2243,5409090.94948,0
+WY.US,D,19990729,000000,14.2116,14.2116,13.9172,14.0077,6723814.054038,0
+WY.US,D,19990730,000000,13.9566,14.0235,13.8246,13.9172,8514575.1205549,0
+WY.US,D,19990802,000000,13.9841,14.4971,13.9279,14.4133,6218502.9473626,0
+WY.US,D,19990803,000000,14.4133,14.7107,14.3879,14.3879,5252641.5090685,0
+WY.US,D,19990804,000000,14.4006,15.0062,14.4006,14.9344,6769828.0576742,0
+WY.US,D,19990805,000000,14.8191,14.8191,14.4814,14.6546,3865126.5419117,0
+WY.US,D,19990806,000000,14.6694,14.6833,14.3199,14.3297,2355887.9405218,0
+WY.US,D,19990809,000000,14.3297,14.3879,13.7261,13.8079,2704335.2492003,0
+WY.US,D,19990810,000000,13.7685,13.7685,13.1383,13.3264,5691018.6319517,0
+WY.US,D,19990811,000000,13.2692,13.7261,13.1767,13.7005,4116948.3021667,0
+WY.US,D,19990812,000000,13.7685,13.9172,13.5518,13.5665,2134181.2427243,0
+WY.US,D,19990813,000000,13.6739,13.9841,13.6739,13.8079,2446243.2837176,0
+WY.US,D,19990816,000000,13.8079,13.8364,13.5805,13.6355,2451679.6958626,0
+WY.US,D,19990817,000000,13.7152,14.1062,13.6739,13.9969,2799291.1802938,0
+WY.US,D,19990818,000000,13.9713,13.9713,13.6739,13.7005,2565460.4607913,0
+WY.US,D,19990819,000000,13.5518,13.7261,13.3805,13.6739,3356886.495833,0
+WY.US,D,19990820,000000,13.6739,13.6739,13.3914,13.4682,2532827.7697689,0
+WY.US,D,19990823,000000,13.4572,13.5805,13.2968,13.4188,3599920.4222957,0
+WY.US,D,19990824,000000,13.4337,13.5518,13.2692,13.3805,2326186.2200675,0
+WY.US,D,19990825,000000,13.4337,13.4337,12.5042,12.5436,5563443.212406,0
+WY.US,D,19990826,000000,12.6923,12.7464,12.4756,12.6923,6169980.4554024,0
+WY.US,D,19990827,000000,12.7346,12.7346,12.5042,12.6784,2100304.4633632,0
+WY.US,D,19990830,000000,12.6784,12.6784,12.2049,12.2216,2851994.8246547,0
+WY.US,D,19990831,000000,12.26,12.2915,11.8868,12.1033,3202951.6372394,0
+WY.US,D,19990901,000000,12.3417,12.45,12.2747,12.3574,6185460.9766663,0
+WY.US,D,19990902,000000,12.2915,12.4756,12.26,12.3033,3709515.9724944,0
+WY.US,D,19990903,000000,12.3683,12.6381,12.3683,12.4914,3078296.0168562,0
+WY.US,D,19990907,000000,12.7227,12.9344,12.6124,12.9078,4332374.6389136,0
+WY.US,D,19990908,000000,12.8655,13.0142,12.8133,13.0142,9993281.2551547,0
+WY.US,D,19990909,000000,13.1501,13.1501,12.7976,12.9621,4547381.5401634,0
+WY.US,D,19990910,000000,13.0033,13.2968,12.9453,13.1501,4408923.1405045,0
+WY.US,D,19990913,000000,13.3638,13.5271,13.2968,13.4188,5070680.6408443,0
+WY.US,D,19990914,000000,13.5805,13.6207,13.3638,13.4188,4265025.2819537,0
+WY.US,D,19990915,000000,13.4188,13.4839,13.1894,13.3264,3854252.7020394,0
+WY.US,D,19990916,000000,13.3264,13.3352,12.9621,13.0033,1243198.6886913,0
+WY.US,D,19990917,000000,13.2318,13.2555,12.8409,12.8655,2515262.2580073,0
+WY.US,D,19990920,000000,12.9453,12.9453,12.7227,12.772,1113525.0760778,0
+WY.US,D,19990921,000000,12.573,12.6923,12.382,12.5977,3000495.302268,0
+WY.US,D,19990922,000000,12.8133,12.8133,12.573,12.5977,2365924.9405646,0
+WY.US,D,19990923,000000,12.5977,12.5977,11.872,11.9399,3595740.2854773,0
+WY.US,D,19990924,000000,11.9902,12.1438,11.8592,11.9537,1391280.7463897,0
+WY.US,D,19990927,000000,12.26,12.382,12.1438,12.319,3497440.0418127,0
+WY.US,D,19990928,000000,12.3574,12.3574,11.7903,12.1033,3226798.525634,0
+WY.US,D,19990929,000000,12.1438,12.25,12.0345,12.1153,3283688.4003071,0
+WY.US,D,19990930,000000,12.1664,12.573,12.1438,12.3979,2926869.6465865,0
+WY.US,D,19991001,000000,12.26,12.26,11.9399,12.0472,1615908.2589321,0
+WY.US,D,19991004,000000,12.0472,12.2353,11.872,12.2353,2531998.0390156,0
+WY.US,D,19991005,000000,12.1664,12.1832,11.9399,12.1033,2084828.0044285,0
+WY.US,D,19991006,000000,12.0601,12.2216,12.0197,12.1536,2150495.5570708,0
+WY.US,D,19991007,000000,12.1536,12.6528,12.1536,12.5042,4102722.0250647,0
+WY.US,D,19991008,000000,12.5042,12.895,12.4096,12.8803,5513664.4451192,0
+WY.US,D,19991011,000000,12.8537,13.1501,12.6656,12.7877,1965609.8117725,0
+WY.US,D,19991012,000000,13.4188,13.5026,12.9344,13.0142,8569796.3934806,0
+WY.US,D,19991013,000000,13.03,13.2318,12.7601,12.8409,5962499.0191245,0
+WY.US,D,19991014,000000,12.8803,13.3914,12.8655,13.2427,7837343.192445,0
+WY.US,D,19991015,000000,12.9344,13.0704,12.584,12.6784,3850067.4873094,0
+WY.US,D,19991018,000000,12.6784,12.7464,12.2353,12.3683,3736709.2046248,0
+WY.US,D,19991019,000000,12.382,12.4647,12.0197,12.0345,2949463.3064014,0
+WY.US,D,19991020,000000,12.1536,12.3574,12.1536,12.2747,3756367.8315425,0
+WY.US,D,19991021,000000,12.2216,12.319,11.9105,11.9537,2951551.343646,0
+WY.US,D,19991022,000000,11.9902,12.1153,11.7795,12.0197,2443730.7330644,0
+WY.US,D,19991025,000000,12.0197,12.3033,11.9399,12.26,3281593.2539864,0
+WY.US,D,19991026,000000,12.26,12.3417,11.9105,11.9793,2010786.9755792,0
+WY.US,D,19991027,000000,11.8927,12.0375,11.8198,11.9459,3919921.2702641,0
+WY.US,D,19991028,000000,11.8356,12.0639,11.8356,12.0552,5281502.3273641,0
+WY.US,D,19991029,000000,12.3476,13.03,12.3377,12.9344,7657888.7813801,0
+WY.US,D,19991101,000000,13.3264,13.7055,13.22,13.5174,14059190.452379,0
+WY.US,D,19991102,000000,13.6385,13.7872,13.3657,13.3825,14983643.552846,0
+WY.US,D,19991103,000000,13.474,13.7055,13.4218,13.6523,7618984.8695479,0
+WY.US,D,19991104,000000,13.9763,14.0314,13.7999,13.9763,6312627.1165382,0
+WY.US,D,19991105,000000,14.0836,14.1909,13.8788,13.923,4400976.2088709,0
+WY.US,D,19991108,000000,14.0836,14.1111,13.3372,13.5291,6357799.2024334,0
+WY.US,D,19991109,000000,13.5401,13.7311,13.4051,13.5962,7014122.3217929,0
+WY.US,D,19991110,000000,13.4051,13.4051,13.0397,13.2042,6541019.3927311,0
+WY.US,D,19991111,000000,13.2042,13.3825,12.7168,13.3145,8587777.27841,0
+WY.US,D,19991112,000000,13.3539,13.3539,12.9078,13.2348,5122966.8808727,0
+WY.US,D,19991115,000000,13.1767,13.7872,13.0005,13.6788,4667436.5726489,0
+WY.US,D,19991117,000000,13.5291,13.7311,13.3825,13.5291,3699896.3767841,0
+WY.US,D,19991118,000000,13.6099,13.8541,13.5174,13.6523,2928127.9530778,0
+WY.US,D,19991119,000000,13.7311,13.7311,13.2584,13.2998,1879857.0876392,0
+WY.US,D,19991122,000000,13.2998,13.2998,12.8655,13.1225,3163213.9323246,0
+WY.US,D,19991123,000000,13.1225,13.1383,12.9078,13.1225,7524866.7938662,0
+WY.US,D,19991124,000000,13.1088,13.2348,12.9611,13.0978,4257911.1278203,0
+WY.US,D,19991126,000000,13.152,13.152,12.8655,12.8793,1006019.5942883,0
+WY.US,D,19991129,000000,12.8793,12.9078,12.6883,12.8517,5660074.8543232,0
+WY.US,D,19991130,000000,12.9078,13.5036,12.9078,13.2702,5775523.205417,0
+WY.US,D,19991201,000000,13.2348,13.3372,12.8655,13.0397,2676721.5659904,0
+WY.US,D,19991202,000000,13.0397,13.9653,13.0397,13.8788,7282250.2717359,0
+WY.US,D,19991203,000000,13.7734,14.1909,13.7734,14.1239,3718723.2417838,0
+WY.US,D,19991206,000000,14.0155,14.3946,14.0028,14.2204,4009441.8047949,0
+WY.US,D,19991207,000000,14.1643,14.2863,13.8128,14.1535,4132421.7143545,0
+WY.US,D,19991208,000000,14.1909,14.3267,14.0836,14.1357,4998728.6648219,0
+WY.US,D,19991209,000000,14.3022,14.4627,14.0028,14.1239,5122128.0098786,0
+WY.US,D,19991210,000000,14.1111,14.5168,13.923,14.2608,3680649.060705,0
+WY.US,D,19991213,000000,14.2046,14.2204,13.4869,13.5962,3266954.6504636,0
+WY.US,D,19991214,000000,13.5962,14.6813,13.5401,14.6261,4975722.6785861,0
+WY.US,D,19991215,000000,14.6261,15.4385,14.6261,15.3035,8629607.0828986,0
+WY.US,D,19991216,000000,15.2494,15.2494,14.5985,14.7334,4184294.6123797,0
+WY.US,D,19991217,000000,14.8447,14.9923,14.7206,14.8703,5369764.5554038,0
+WY.US,D,19991220,000000,14.8703,14.8703,14.5423,14.7059,3562692.2212871,0
+WY.US,D,19991221,000000,14.5985,14.8447,14.5857,14.8024,5020898.8268106,0
+WY.US,D,19991222,000000,14.8447,14.8447,14.56,14.6123,3269880.5431199,0
+WY.US,D,19991223,000000,14.7334,15.2347,14.6813,15.1687,2436620.6412603,0
+WY.US,D,19991227,000000,15.0859,15.1952,14.9501,14.9501,2158865.9865307,0
+WY.US,D,19991228,000000,14.9501,15.6561,14.8978,15.5752,3416289.9367417,0
+WY.US,D,19991229,000000,15.278,15.8028,15.1687,15.533,2494348.3713454,0
+WY.US,D,19991230,000000,15.5054,15.533,15.278,15.3714,1830494.7091024,0
+WY.US,D,19991231,000000,15.3843,15.6285,15.3419,15.5595,705260.9844875,0
+WY.US,D,20000103,000000,15.3981,15.4118,14.8978,15.1381,4073022.335775,0
+WY.US,D,20000104,000000,15.1145,15.2602,14.4233,14.573,5026760.7679465,0
+WY.US,D,20000105,000000,14.573,15.3577,14.5059,15.3419,4955224.165092,0
+WY.US,D,20000106,000000,15.4237,16.1425,15.21,16.0598,5470155.8830599,0
+WY.US,D,20000107,000000,15.6157,15.8688,15.3154,15.533,7228288.3208838,0
+WY.US,D,20000110,000000,15.6403,15.6836,15.1952,15.465,3438035.5853217,0
+WY.US,D,20000111,000000,15.465,15.6009,15.1952,15.3035,2833166.9440726,0
+WY.US,D,20000112,000000,15.0859,15.1381,14.8978,14.9344,2883787.6291006,0
+WY.US,D,20000113,000000,14.9344,15.0337,14.6813,14.8546,3367344.9625374,0
+WY.US,D,20000114,000000,14.9501,15.0474,14.8703,15.0062,3611215.7288297,0
+WY.US,D,20000118,000000,14.9501,14.9923,14.2608,14.4233,3453934.5265003,0
+WY.US,D,20000119,000000,13.4366,13.8788,13.3657,13.7606,12948596.346869,0
+WY.US,D,20000120,000000,13.7606,14.1239,13.6099,14.0836,12464199.126855,0
+WY.US,D,20000121,000000,14.0836,14.0836,13.5862,13.8443,6196330.7542094,0
+WY.US,D,20000124,000000,13.8443,13.9476,12.7946,13.22,6419709.1005014,0
+WY.US,D,20000125,000000,12.8921,13.0142,12.1615,12.6075,7688425.3104993,0
+WY.US,D,20000126,000000,12.6538,13.0901,12.5466,12.6253,10708573.146191,0
+WY.US,D,20000127,000000,12.6538,12.833,12.3309,12.45,5584359.1302326,0
+WY.US,D,20000128,000000,12.3683,12.9808,12.2176,12.8862,10469309.061291,0
+WY.US,D,20000131,000000,12.8025,12.8025,12.0679,12.5199,4557833.9133739,0
+WY.US,D,20000201,000000,12.5199,12.8468,12.2856,12.4914,6054949.5086411,0
+WY.US,D,20000202,000000,12.4914,12.5466,12.0552,12.3309,8941243.5949009,0
+WY.US,D,20000203,000000,12.2176,12.3013,11.9035,11.9173,5601089.8333292,0
+WY.US,D,20000204,000000,12.0552,12.1615,11.7834,11.997,8160268.9174875,0
+WY.US,D,20000207,000000,11.8356,11.8927,11.3167,11.4821,7603929.8772749,0
+WY.US,D,20000208,000000,11.6042,11.8198,11.4535,11.7145,10617800.398663,0
+WY.US,D,20000209,000000,11.5765,11.8927,11.2527,11.3324,5967940.5091811,0
+WY.US,D,20000210,000000,11.3029,11.4122,10.976,11.3472,23945383.630076,0
+WY.US,D,20000211,000000,11.3472,11.5106,10.6638,11.1946,9651111.2607801,0
+WY.US,D,20000214,000000,11.0597,11.4289,10.7446,11.3698,6237745.1855302,0
+WY.US,D,20000215,000000,11.3472,11.8493,11.1385,11.7007,6986511.68533,0
+WY.US,D,20000216,000000,11.5372,11.7696,11.2527,11.6731,5824040.6194657,0
+WY.US,D,20000217,000000,11.9489,12.0285,11.2349,11.5244,5296564.4287133,0
+WY.US,D,20000218,000000,11.2645,11.3472,10.3497,10.6362,7712683.5097325,0
+WY.US,D,20000222,000000,10.7317,11.2645,10.4737,11.2645,6947607.7734978,0
+WY.US,D,20000223,000000,11.3472,11.3472,10.7594,10.91,4159195.5109878,0
+WY.US,D,20000224,000000,10.8558,10.8687,10.5004,10.8411,8311695.2877571,0
+WY.US,D,20000225,000000,10.8263,10.9494,10.5663,10.7594,4506382.4820104,0
+WY.US,D,20000228,000000,10.7711,11.1807,10.72,10.9611,6691186.4409273,0
+WY.US,D,20000229,000000,10.7446,11.3167,10.4837,11.1946,5628696.4074629,0
+WY.US,D,20000302,000000,11.6042,11.6327,11.1946,11.4672,3413357.9505914,0
+WY.US,D,20000303,000000,11.5244,12.0976,11.4427,11.6573,6359060.5556715,0
+WY.US,D,20000306,000000,11.8198,11.8198,11.2645,11.4427,4901267.2921514,0
+WY.US,D,20000307,000000,11.4289,11.4979,10.91,10.9937,6369095.5245497,0
+WY.US,D,20000308,000000,10.9366,11.7696,10.8844,11.3698,4976978.9539127,0
+WY.US,D,20000309,000000,11.1807,11.3167,11.0469,11.2921,6032777.3154878,0
+WY.US,D,20000310,000000,11.4122,12.0976,11.4122,11.8769,3713697.1248951,0
+WY.US,D,20000313,000000,11.5372,12.0679,11.5244,12.0285,6320566.9390955,0
+WY.US,D,20000314,000000,11.8642,11.9035,11.3029,11.3846,4736034.0802769,0
+WY.US,D,20000315,000000,11.3984,12.0808,11.3984,11.8927,7844031.8175873,0
+WY.US,D,20000316,000000,11.9489,12.901,11.6731,12.8862,8466883.3749303,0
+WY.US,D,20000317,000000,12.7631,12.7631,12.1408,12.1891,5695623.2821788,0
+WY.US,D,20000320,000000,12.2462,12.7769,12.2462,12.3801,3407502.1029493,0
+WY.US,D,20000321,000000,12.3801,12.6124,12.0108,12.3949,4427751.0210865,0
+WY.US,D,20000322,000000,12.2717,12.3309,11.7272,11.809,6762716.9502879,0
+WY.US,D,20000323,000000,11.7834,12.4195,11.7272,12.317,5006258.192123,0
+WY.US,D,20000324,000000,12.1113,12.1772,11.7834,12.0285,3476099.6105774,0
+WY.US,D,20000327,000000,12.0552,12.5199,11.9882,12.0285,2520285.3281492,0
+WY.US,D,20000328,000000,11.9882,12.317,11.9882,12.0404,4193494.772593,0
+WY.US,D,20000329,000000,12.0552,12.4353,11.9725,12.3949,4111089.4077777,0
+WY.US,D,20000330,000000,12.5466,13.0349,12.4353,12.9147,4255823.0905758,0
+WY.US,D,20000331,000000,12.901,13.1472,12.4353,12.4353,6324333.7339108,0
+WY.US,D,20000403,000000,12.6253,12.9808,12.2176,12.7494,6812075.2664952,0
+WY.US,D,20000404,000000,12.8025,12.9394,11.8927,12.3949,4927203.2333729,0
+WY.US,D,20000405,000000,12.3309,12.7384,12.2009,12.3801,4672871.9692115,0
+WY.US,D,20000406,000000,12.3013,12.7907,12.3013,12.4914,2879186.0256204,0
+WY.US,D,20000407,000000,12.4914,12.7247,12.3013,12.7247,4425649.7812719,0
+WY.US,D,20000410,000000,12.9394,13.3105,12.9147,13.2417,4829733.7360438,0
+WY.US,D,20000411,000000,13.349,13.8295,13.349,13.3894,6829642.8094215,0
+WY.US,D,20000412,000000,13.7172,14.1259,13.4839,13.5144,7301914.9921475,0
+WY.US,D,20000413,000000,13.5548,13.5685,12.6686,12.8025,5129660.5839266,0
+WY.US,D,20000414,000000,12.833,12.833,11.809,12.0679,3182040.7973244,0
+WY.US,D,20000417,000000,12.124,12.3949,11.8493,11.997,7158431.4911822,0
+WY.US,D,20000418,000000,12.1487,12.1615,11.5618,11.6731,5575161.001184,0
+WY.US,D,20000419,000000,11.5372,11.997,11.4535,11.7272,5257242.0969663,0
+WY.US,D,20000420,000000,11.6179,11.9321,11.4889,11.8198,3455193.8485739,0
+WY.US,D,20000424,000000,11.8769,12.3013,11.6731,12.0404,8679805.2856825,0
+WY.US,D,20000425,000000,12.1408,12.259,11.9489,12.0976,4030777.1581187,0
+WY.US,D,20000426,000000,12.2176,12.587,12.1113,12.2009,4016549.8654343,0
+WY.US,D,20000427,000000,11.809,11.9035,11.4289,11.5618,7690093.9122468,0
+WY.US,D,20000428,000000,11.5618,11.7696,11.5618,11.6475,6055782.2861413,0
+WY.US,D,20000501,000000,11.6042,11.6731,11.4821,11.4821,3088758.5458899,0
+WY.US,D,20000502,000000,11.5244,11.8642,11.4672,11.7539,6178348.8536977,0
+WY.US,D,20000503,000000,11.869,11.9399,11.6386,11.6623,2742399.274456,0
+WY.US,D,20000504,000000,11.7883,11.8986,11.5401,11.6781,2930638.4725663,0
+WY.US,D,20000505,000000,11.5942,11.9656,11.5942,11.9656,1730102.3658639,0
+WY.US,D,20000508,000000,11.7755,11.9902,11.7312,11.9075,3124729.4559894,0
+WY.US,D,20000509,000000,11.7195,11.9656,11.5942,11.9656,3156101.8093559,0
+WY.US,D,20000510,000000,11.9656,12.1201,11.7883,12.0197,6574477.7521775,0
+WY.US,D,20000511,000000,12.131,12.2294,11.8553,11.9242,3785228.649838,0
+WY.US,D,20000512,000000,11.9537,12.0345,11.6781,11.9902,3361904.4880632,0
+WY.US,D,20000515,000000,11.9902,12.255,11.9902,12.0197,7297311.3575028,0
+WY.US,D,20000516,000000,12.0876,12.2826,11.9242,11.9902,2624438.3727089,0
+WY.US,D,20000517,000000,11.6948,12.1852,11.6948,11.9656,2068511.6589173,0
+WY.US,D,20000518,000000,12.0621,12.0876,11.5942,11.7312,4110673.0190276,0
+WY.US,D,20000519,000000,11.5678,11.7883,11.485,11.6485,2876676.5217142,0
+WY.US,D,20000522,000000,11.7055,11.7195,11.295,11.4014,5706505.2467096,0
+WY.US,D,20000523,000000,10.9908,11.034,10.4964,10.718,12452072.058404,0
+WY.US,D,20000524,000000,10.8814,11.2378,10.8558,11.1011,10168968.871405,0
+WY.US,D,20000525,000000,10.9908,11.0469,10.8558,10.8814,7831902.7179708,0
+WY.US,D,20000526,000000,10.718,10.8381,10.6599,10.7672,6057039.5770503,0
+WY.US,D,20000530,000000,11.0469,11.0724,10.8943,11.0724,4736034.0802769,0
+WY.US,D,20000531,000000,10.7672,11.1405,10.7417,10.91,3153591.2898673,0
+WY.US,D,20000601,000000,10.8814,11.034,10.6354,10.9908,5288616.4814973,0
+WY.US,D,20000602,000000,11.4318,11.5678,10.9494,10.9908,8760116.5197593,0
+WY.US,D,20000605,000000,10.9908,11.0862,10.784,10.9218,3140626.3660036,0
+WY.US,D,20000606,000000,10.8814,11.1405,10.7043,10.8017,5927786.4155162,0
+WY.US,D,20000607,000000,11.034,11.034,10.3024,10.3596,4301833.0318828,0
+WY.US,D,20000608,000000,10.3862,10.527,10.1133,10.3596,4831831.9291115,0
+WY.US,D,20000609,000000,10.4669,10.4964,10.2217,10.398,2340827.8703373,0
+WY.US,D,20000612,000000,10.2779,10.3024,9.90563,10.1607,7736523.2890509,0
+WY.US,D,20000613,000000,10.1685,10.2069,9.91947,9.9579,4969446.3798647,0
+WY.US,D,20000614,000000,10.0859,10.7307,10.0691,10.5516,7722726.6032691,0
+WY.US,D,20000615,000000,10.332,10.455,10.2779,10.3714,3374033.5876798,0
+WY.US,D,20000616,000000,10.4669,10.4964,10.1537,10.2336,3775196.7277068,0
+WY.US,D,20000619,000000,10.2503,10.3862,10.1223,10.1685,4457444.6168824,0
+WY.US,D,20000620,000000,10.1133,10.2069,9.69985,9.69985,8335540.144987,0
+WY.US,D,20000621,000000,9.72742,9.8633,9.63093,9.67031,5430839.6448068,0
+WY.US,D,20000622,000000,9.72742,9.93323,9.57578,9.65751,5010021.9401913,0
+WY.US,D,20000623,000000,9.78355,9.8377,9.46847,9.56298,3804055.5148379,0
+WY.US,D,20000626,000000,9.78355,9.82491,9.43991,9.49307,3349362.0464434,0
+WY.US,D,20000627,000000,9.60237,10.1223,9.60237,10.0258,4276322.6196522,0
+WY.US,D,20000628,000000,9.89287,10.0582,9.73825,9.92927,3467322.9481905,0
+WY.US,D,20000629,000000,9.89287,10.1932,9.58662,9.93323,3592811.346074,0
+WY.US,D,20000630,000000,9.89287,9.91947,9.36802,9.45172,6063732.2645219,0
+WY.US,D,20000703,000000,9.60237,9.89287,9.56298,9.8377,1857269.5213181,0
+WY.US,D,20000705,000000,10.0031,10.137,9.72742,9.78355,3174926.6431911,0
+WY.US,D,20000706,000000,9.72742,9.73825,9.40937,9.58662,3023501.2885038,0
+WY.US,D,20000707,000000,9.6457,9.78355,9.2342,9.48027,5661320.9738267,0
+WY.US,D,20000710,000000,9.53245,9.79143,9.53245,9.6841,6209301.7715671,0
+WY.US,D,20000711,000000,9.71069,10.3182,9.71069,10.3024,4441132.3337004,0
+WY.US,D,20000712,000000,10.137,10.4137,9.97361,10.1223,3754697.1986304,0
+WY.US,D,20000713,000000,10.1794,10.6087,10.137,10.4423,4042068.4023233,0
+WY.US,D,20000714,000000,10.4669,10.5516,10.0691,10.2217,2610214.1267716,0
+WY.US,D,20000717,000000,10.0582,10.1794,9.75499,10.01,4659486.5942683,0
+WY.US,D,20000718,000000,10.1223,10.3714,10.0582,10.0859,4244943.1572096,0
+WY.US,D,20000719,000000,10.1133,10.4276,10.1133,10.2779,4543618.8076774,0
+WY.US,D,20000720,000000,10.2779,10.455,10.2779,10.3862,2794682.4677375,0
+WY.US,D,20000721,000000,10.4423,10.6599,10.4423,10.5516,11410486.771361,0
+WY.US,D,20000724,000000,10.5633,10.6599,10.398,10.5092,2622765.7086322,0
+WY.US,D,20000725,000000,10.6354,10.6599,10.263,10.3024,2274317.3843715,0
+WY.US,D,20000726,000000,10.2956,10.3911,10.1283,10.1843,3278251.9881622,0
+WY.US,D,20000727,000000,10.1991,10.5191,10.1991,10.3773,2298998.0658487,0
+WY.US,D,20000728,000000,10.3773,10.3911,10.0908,10.1843,2756203.0693139,0
+WY.US,D,20000731,000000,10.1705,10.4482,10.0612,10.1283,4602595.7040129,0
+WY.US,D,20000801,000000,10.0612,10.654,10.0612,10.6294,3951714.0747099,0
+WY.US,D,20000802,000000,10.585,10.7259,10.4078,10.585,2743234.083121,0
+WY.US,D,20000803,000000,10.5595,10.907,10.5595,10.7003,2905120.9512597,0
+WY.US,D,20000804,000000,10.7259,10.7259,10.3664,10.4354,2244614.6483349,0
+WY.US,D,20000807,000000,10.4354,10.7003,10.3911,10.6137,2271388.4449681,0
+WY.US,D,20000808,000000,10.7003,11.1385,10.7003,11.0714,3105489.2489866,0
+WY.US,D,20000809,000000,11.0714,11.4585,11.0714,11.1837,5088666.6036852,0
+WY.US,D,20000810,000000,11.2104,11.2792,10.7938,10.8066,2173089.2168857,0
+WY.US,D,20000811,000000,10.8627,11.1837,10.8627,11.0714,2308201.2728088,0
+WY.US,D,20000814,000000,11.0144,11.0144,10.7514,10.7791,2119544.6703661,0
+WY.US,D,20000815,000000,10.9721,11.0714,10.8775,10.9484,2526974.9688738,0
+WY.US,D,20000816,000000,10.9484,11.0567,10.8214,10.8351,2128743.814997,0
+WY.US,D,20000817,000000,10.8214,11.0714,10.8214,10.9878,2576332.2694989,0
+WY.US,D,20000818,000000,10.7653,11.1011,10.6137,10.9592,2974557.3298818,0
+WY.US,D,20000821,000000,11.0567,11.169,10.654,10.6855,2805146.0123535,0
+WY.US,D,20000822,000000,10.6855,10.8214,10.3773,10.3911,1720896.1121568,0
+WY.US,D,20000823,000000,10.3911,10.3911,9.9766,10.0908,2992127.919555,0
+WY.US,D,20000824,000000,10.1153,10.3911,10.0612,10.1991,4016973.3632607,0
+WY.US,D,20000825,000000,10.1991,10.2956,10.1153,10.1991,2137953.1154511,0
+WY.US,D,20000828,000000,10.1705,10.1705,10.0179,10.1006,2046337.4345994,0
+WY.US,D,20000829,000000,10.1153,10.1577,9.92333,9.96078,1834679.9238324,0
+WY.US,D,20000830,000000,9.99231,10.1705,9.96078,9.99231,1870654.8962613,0
+WY.US,D,20000831,000000,10.1283,10.3911,10.0908,10.271,2781300.1395412,0
+WY.US,D,20000901,000000,10.1006,10.1991,9.86527,10.0612,3195842.5610177,0
+WY.US,D,20000905,000000,10.0277,10.269,10.0277,10.2384,7803036.8217636,0
+WY.US,D,20000906,000000,10.144,10.5447,10.144,10.3359,3844633.1063291,0
+WY.US,D,20000907,000000,10.3094,10.3231,9.79438,9.90761,3111339.0031347,0
+WY.US,D,20000908,000000,9.90761,9.90761,9.57283,9.79438,4196004.2764993,0
+WY.US,D,20000911,000000,9.74121,9.8505,9.56102,9.81211,4318151.4085586,0
+WY.US,D,20000912,000000,9.9766,9.9766,9.43794,9.6457,4450335.5406607,0
+WY.US,D,20000913,000000,9.6457,9.65751,9.4202,9.43794,4424400.6150215,0
+WY.US,D,20000914,000000,9.39362,9.48027,9.14707,9.27104,5155593.4784012,0
+WY.US,D,20000915,000000,9.09025,9.25498,8.90976,9.00794,8592794.2550578,0
+WY.US,D,20000918,000000,9.06288,9.44975,9.06288,9.35276,5754604.2408435,0
+WY.US,D,20000919,000000,9.24169,9.32431,9.10355,9.14707,5825300.9571215,0
+WY.US,D,20000920,000000,9.11585,9.33907,8.75733,8.80056,8130987.6481125,0
+WY.US,D,20000921,000000,8.80056,8.93753,8.59093,8.61801,7757861.6891215,0
+WY.US,D,20000922,000000,8.63505,8.81081,8.53412,8.75733,5893482.0759994,0
+WY.US,D,20000925,000000,8.80056,8.86988,8.32843,8.64676,5323338.2253466,0
+WY.US,D,20000926,000000,8.60353,8.75733,8.42414,8.56395,5017972.9341541,0
+WY.US,D,20000927,000000,8.53412,8.66143,8.25921,8.45417,3963427.8011587,0
+WY.US,D,20000928,000000,8.56395,8.81081,8.50743,8.74434,3261100.8339861,0
+WY.US,D,20000929,000000,8.59093,9.11585,8.59093,8.99287,3630038.5315002,0
+WY.US,D,20001002,000000,8.53412,8.71756,8.20357,8.39696,14118169.379879,0
+WY.US,D,20001003,000000,8.42414,8.90976,8.34093,8.76739,8020558.3048312,0
+WY.US,D,20001004,000000,8.92365,9.17256,8.82794,8.99287,4390518.7577487,0
+WY.US,D,20001005,000000,8.86988,9.00794,8.64676,9.00794,5529976.7283011,0
+WY.US,D,20001006,000000,8.95033,9.15938,8.60353,8.80056,3924108.5161587,0
+WY.US,D,20001009,000000,8.78393,9.09025,8.50743,8.68615,1862289.5447129,0
+WY.US,D,20001010,000000,8.80056,9.04959,8.45417,8.53412,2923942.7383478,0
+WY.US,D,20001011,000000,8.67355,8.86988,8.60353,8.76739,3038974.7006915,0
+WY.US,D,20001012,000000,8.76739,8.82794,8.42414,8.63505,4008610.042877,0
+WY.US,D,20001013,000000,8.57744,8.60353,8.20357,8.3556,4720975.0256746,0
+WY.US,D,20001016,000000,8.34093,8.67355,8.1633,8.37066,4261263.56505,0
+WY.US,D,20001017,000000,8.34093,8.56395,7.99414,8.13169,4733109.2032028,0
+WY.US,D,20001018,000000,8.1752,9.10355,8.1752,9.09025,7590963.9378288,0
+WY.US,D,20001019,000000,9.09025,9.18586,8.89392,9.0354,6075860.3485561,0
+WY.US,D,20001020,000000,8.93753,8.99287,8.66143,8.84094,4128238.5307892,0
+WY.US,D,20001023,000000,8.84094,8.84094,8.61801,8.80056,4178014.251329,0
+WY.US,D,20001024,000000,8.68615,9.54822,8.68615,9.51868,5294467.2512279,0
+WY.US,D,20001025,000000,9.53245,9.53245,9.14707,9.39362,2855761.6194699,0
+WY.US,D,20001026,000000,9.48027,9.69985,9.43794,9.56102,3134767.4716145,0
+WY.US,D,20001027,000000,9.56102,9.56102,9.13191,9.53245,4251637.8758458,0
+WY.US,D,20001030,000000,9.94795,10.3911,9.89583,10.1843,7146721.8270627,0
+WY.US,D,20001031,000000,10.2837,10.5693,9.92333,10.4078,6421383.7957427,0
+WY.US,D,20001101,000000,10.4107,10.7317,9.94795,10.0209,3823300.7997523,0
+WY.US,D,20001102,000000,10.009,10.0917,9.72742,10.0475,3070342.9917287,0
+WY.US,D,20001103,000000,10.0209,10.2867,9.71069,10.147,5811491.0687696,0
+WY.US,D,20001106,000000,10.1754,10.2433,9.87807,9.93718,4053365.740022,0
+WY.US,D,20001107,000000,9.93718,10.0475,9.69985,9.8505,5963761.3879451,0
+WY.US,D,20001108,000000,9.8505,10.0475,9.65751,9.81211,7943167.8854993,0
+WY.US,D,20001109,000000,9.61517,9.8505,9.37787,9.65751,5839935.4983151,0
+WY.US,D,20001110,000000,9.6841,9.78355,9.51671,9.58465,2767080.9715156,0
+WY.US,D,20001113,000000,9.05431,9.41726,9.05431,9.31948,5445057.7972503,0
+WY.US,D,20001114,000000,9.37787,9.40446,9.23884,9.30698,4614727.8503764,0
+WY.US,D,20001115,000000,9.33415,9.6841,9.30698,9.52951,4969869.877691,0
+WY.US,D,20001116,000000,9.39067,9.39067,9.11201,9.2672,2707678.5461891,0
+WY.US,D,20001117,000000,9.28049,9.48914,9.21048,9.31948,6292123.5251324,0
+WY.US,D,20001120,000000,9.33415,9.48914,9.19532,9.44877,3899427.8346815,0
+WY.US,D,20001121,000000,9.41726,9.61517,9.33415,9.51671,2809744.5690867,0
+WY.US,D,20001122,000000,9.47732,9.61517,9.41726,9.50095,1781976.2794715,0
+WY.US,D,20001124,000000,9.56102,9.66834,9.56102,9.6457,780140.88433088,0
+WY.US,D,20001127,000000,9.6457,9.84066,9.50095,9.63093,3149409.1218843,0
+WY.US,D,20001128,000000,9.61517,9.94795,9.58465,9.78355,3476943.5594831,0
+WY.US,D,20001129,000000,9.69985,10.009,9.65751,10.009,3041487.2513447,0
+WY.US,D,20001130,000000,9.97849,10.0209,9.6004,9.78355,6439368.7430013,0
+WY.US,D,20001201,000000,9.75795,10.2582,9.75795,10.1607,4275484.7642404,0
+WY.US,D,20001204,000000,10.3566,10.7594,10.3133,10.722,6011023.5422494,0
+WY.US,D,20001205,000000,10.6914,10.9297,10.455,10.914,4521865.0344389,0
+WY.US,D,20001206,000000,10.8588,11.3354,10.7317,10.8164,4749002.0508876,0
+WY.US,D,20001207,000000,10.8313,10.8588,10.2286,10.455,3394536.1635032,0
+WY.US,D,20001208,000000,10.455,10.5653,10.2149,10.2867,4922179.1476488,0
+WY.US,D,20001211,000000,10.3133,10.3684,10.0779,10.3409,4416864.9942264,0
+WY.US,D,20001212,000000,10.3133,10.6914,10.2286,10.2286,3891897.291798,0
+WY.US,D,20001213,000000,10.3409,10.395,10.0642,10.3281,5112093.0410005,0
+WY.US,D,20001214,000000,10.2867,10.2867,10.1193,10.2286,5220432.3158725,0
+WY.US,D,20001215,000000,10.1754,10.273,10.0642,10.1607,3663084.5645257,0
+WY.US,D,20001218,000000,9.99529,10.5368,9.93718,10.455,5229632.4760858,0
+WY.US,D,20001219,000000,10.7081,10.7879,10.5516,10.7081,4304761.9712861,0
+WY.US,D,20001220,000000,10.3409,10.4236,10.1311,10.1872,4247452.6611159,0
+WY.US,D,20001221,000000,10.2433,11.2104,10.1311,10.9563,6306340.6619935,0
+WY.US,D,20001222,000000,11.1118,11.7135,10.914,11.5982,4490072.2299931,0
+WY.US,D,20001226,000000,11.5569,11.5708,11.1266,11.3875,3606196.7210172,0
+WY.US,D,20001227,000000,11.4595,11.5451,11.1355,11.4742,3696969.4685454,0
+WY.US,D,20001228,000000,11.4595,11.6988,11.1355,11.6289,3288708.423702,0
+WY.US,D,20001229,000000,11.6289,11.6681,11.3029,11.3501,3574410.0100653,0
+WY.US,D,20010102,000000,11.295,11.614,11.0824,11.2104,4473758.9312289,0
+WY.US,D,20010103,000000,11.2104,11.5982,11.0675,11.487,5686426.1687125,0
+WY.US,D,20010104,000000,11.487,12.0739,11.4014,11.8375,5582264.9994941,0
+WY.US,D,20010105,000000,12.0472,12.0601,11.4014,11.7932,4461205.3182036,0
+WY.US,D,20010108,000000,11.8228,12.0335,11.4014,11.5569,4272131.3114284,0
+WY.US,D,20010109,000000,11.5176,11.5451,11.0675,11.1807,3185381.0475663,0
+WY.US,D,20010110,000000,11.1807,11.295,10.9297,11.2792,4938074.0264982,0
+WY.US,D,20010111,000000,11.2527,11.2792,10.9563,11.1355,3306272.9198813,0
+WY.US,D,20010112,000000,11.166,11.166,10.7741,10.9031,2730687.5791719,0
+WY.US,D,20010116,000000,10.9031,11.4014,10.7879,11.2645,6055361.8350619,0
+WY.US,D,20010117,000000,11.2645,11.2645,10.9563,11.1266,3099209.9035181,0
+WY.US,D,20010118,000000,11.0675,11.2104,10.8736,10.9967,2086500.6685052,0
+WY.US,D,20010119,000000,10.9967,11.0134,10.6491,10.6638,2300254.3411753,0
+WY.US,D,20010122,000000,10.5516,10.9967,10.3684,10.847,4236156.3389995,0
+WY.US,D,20010123,000000,10.9031,11.043,10.7741,10.8027,2271805.8493006,0
+WY.US,D,20010124,000000,10.8027,10.9563,10.6362,10.722,3971373.7172099,0
+WY.US,D,20010125,000000,10.6914,11.2792,10.6914,11.1946,5281084.9230316,0
+WY.US,D,20010126,000000,11.1946,11.1946,10.8588,11.0557,3879350.787849,0
+WY.US,D,20010129,000000,10.7879,11.2301,10.7761,11.2181,2683000.9114589,0
+WY.US,D,20010130,000000,11.3324,11.6554,11.1148,11.6357,3107158.8663163,0
+WY.US,D,20010131,000000,11.6918,11.9399,11.6042,11.8306,6059550.0965388,0
+WY.US,D,20010201,000000,11.8306,12.0739,11.6839,11.9882,5591467.190872,0
+WY.US,D,20010202,000000,11.9075,11.9202,11.6839,11.8139,4308113.3929335,0
+WY.US,D,20010205,000000,11.7932,11.9379,11.7755,11.9173,2557509.4668284,0
+WY.US,D,20010206,000000,11.9173,11.9941,11.81,11.869,3576492.9693982,0
+WY.US,D,20010207,000000,11.872,11.9941,11.7539,11.9537,2936074.8847113,0
+WY.US,D,20010208,000000,11.9537,12.0434,11.4692,11.7195,3293312.0583467,0
+WY.US,D,20010209,000000,11.7195,11.7195,11.3098,11.4495,4227378.6610303,0
+WY.US,D,20010212,000000,11.4495,11.6042,11.2133,11.5845,3858853.2899371,0
+WY.US,D,20010213,000000,11.5845,11.997,11.4979,11.8799,4976143.1296655,0
+WY.US,D,20010214,000000,11.7627,11.7627,11.4378,11.5815,3110509.2723814,0
+WY.US,D,20010215,000000,11.4692,12.1536,11.4466,12.0946,4094355.6579342,0
+WY.US,D,20010216,000000,11.9459,12.128,11.809,11.935,5157269.1892248,0
+WY.US,D,20010220,000000,11.9379,12.2049,11.7676,11.8405,2993804.6459609,0
+WY.US,D,20010221,000000,11.8159,11.9656,11.6229,11.6731,2420721.7000817,0
+WY.US,D,20010222,000000,11.6731,11.9783,11.6731,11.7568,3805307.7278351,0
+WY.US,D,20010223,000000,11.7195,11.8769,11.4398,11.612,2977902.6580353,0
+WY.US,D,20010226,000000,11.6681,12.0247,11.6681,12.0217,2956988.7713733,0
+WY.US,D,20010227,000000,11.8306,12.1467,11.8306,12.0217,3561435.9459605,0
+WY.US,D,20010228,000000,12.0679,12.2333,11.9793,12.1133,3448079.6944406,0
+WY.US,D,20010301,000000,12.1133,12.1565,11.8375,11.9576,2757039.9091435,0
+WY.US,D,20010302,000000,11.9606,12.2688,11.9606,12.2472,3261512.1448247,0
+WY.US,D,20010305,000000,12.2472,12.7976,12.2472,12.7227,4672031.0670527,0
+WY.US,D,20010306,000000,12.7227,12.7414,12.4618,12.5199,4645260.3171663,0
+WY.US,D,20010307,000000,12.4972,13.0704,12.4707,13.0142,4268791.0611865,0
+WY.US,D,20010308,000000,12.9127,13.0397,12.5947,12.9177,8961319.626151,0
+WY.US,D,20010309,000000,12.9247,13.1658,12.7661,12.8557,3941677.0746672,0
+WY.US,D,20010312,000000,12.8557,12.8557,11.9882,12.0217,4698806.8948507,0
+WY.US,D,20010313,000000,11.7962,11.9143,11.5491,11.8523,7248369.4300455,0
+WY.US,D,20010314,000000,11.6839,11.6839,11.3905,11.4792,5744983.6295508,0
+WY.US,D,20010315,000000,11.4792,11.4792,11.2468,11.2792,5425819.621412,0
+WY.US,D,20010316,000000,11.2675,11.4466,11.1994,11.2408,6077543.168456,0
+WY.US,D,20010319,000000,11.2675,11.6406,11.2675,11.3777,3295818.5155061,0
+WY.US,D,20010320,000000,11.4821,11.9173,11.2792,11.7381,5870057.6698488,0
+WY.US,D,20010321,000000,11.7381,11.7381,11.2999,11.3412,4194751.0479196,0
+WY.US,D,20010322,000000,11.2181,11.3235,10.595,11.0449,8028507.2676294,0
+WY.US,D,20010323,000000,10.9297,11.2074,10.718,11.1148,4215666.9657462,0
+WY.US,D,20010326,000000,11.0981,11.5323,10.9721,11.3462,3441801.3645545,0
+WY.US,D,20010327,000000,11.3462,11.81,11.2498,11.7696,5097448.3439837,0
+WY.US,D,20010328,000000,11.6042,11.7145,11.1994,11.6731,4122383.6987294,0
+WY.US,D,20010329,000000,11.6169,11.7627,11.1315,11.3777,6643919.2087113,0
+WY.US,D,20010330,000000,11.3777,11.6475,11.3029,11.4466,4931801.790106,0
+WY.US,D,20010402,000000,11.4585,11.7195,11.1463,11.1463,4476274.528629,0
+WY.US,D,20010403,000000,11.3571,11.3571,10.9957,11.0449,3932058.4945391,0
+WY.US,D,20010404,000000,11.0637,11.3442,11.0449,11.1325,4744400.4474075,0
+WY.US,D,20010405,000000,11.2675,11.3098,11.1601,11.2595,4094355.6579342,0
+WY.US,D,20010406,000000,11.2595,11.2595,10.8164,10.8164,4788322.35147,0
+WY.US,D,20010409,000000,10.8736,11.3235,10.8736,11.1355,6213067.5508,0
+WY.US,D,20010410,000000,11.4692,11.8553,11.3777,11.8198,5664671.3798917,0
+WY.US,D,20010411,000000,12.1565,12.1565,11.6978,11.8159,5409922.7113979,0
+WY.US,D,20010412,000000,11.7195,11.9202,11.4495,11.6406,4095614.9800077,0
+WY.US,D,20010416,000000,11.7272,11.9566,11.6603,11.9459,4494254.3979762,0
+WY.US,D,20010417,000000,11.8306,11.8405,11.5578,11.6289,3712026.491983,0
+WY.US,D,20010418,000000,11.6289,12.3289,11.4821,12.1408,5368093.9224916,0
+WY.US,D,20010419,000000,12.0779,12.1153,11.807,12.0079,3399554.1557335,0
+WY.US,D,20010420,000000,12.0572,12.1536,11.7223,11.7627,3699061.5681192,0
+WY.US,D,20010423,000000,11.7627,12.005,11.7627,11.8336,4964425.3408875,0
+WY.US,D,20010424,000000,11.8769,12.1043,11.7272,11.8041,5874237.8066672,0
+WY.US,D,20010425,000000,11.8306,11.8523,11.6289,11.742,2291470.5697122,0
+WY.US,D,20010426,000000,11.7195,12.0472,11.6289,12.0079,4102303.60515,0
+WY.US,D,20010427,000000,11.9783,12.2049,11.9783,12.1684,5809407.0938544,0
+WY.US,D,20010430,000000,12.3919,12.8468,12.3919,12.7404,6544784.1563817,0
+WY.US,D,20010501,000000,12.7414,12.8901,12.4972,12.8203,5182787.7261139,0
+WY.US,D,20010502,000000,12.8203,13.0379,12.6184,12.9758,4994966.9479183,0
+WY.US,D,20010503,000000,12.9679,12.9679,12.573,12.7149,3163213.9323246,0
+WY.US,D,20010504,000000,12.4953,12.9689,12.3919,12.9581,3365672.2984607,0
+WY.US,D,20010507,000000,12.8793,13.1609,12.6863,12.7877,3228051.7542136,0
+WY.US,D,20010508,000000,12.7877,12.9581,12.7877,12.7917,3029770.478149,0
+WY.US,D,20010509,000000,12.7937,12.9453,12.6528,12.7601,3776865.3294543,0
+WY.US,D,20010510,000000,12.771,13.0005,12.771,12.9788,3098795.5459326,0
+WY.US,D,20010511,000000,12.9808,12.9955,12.6528,12.8843,4083059.3358178,0
+WY.US,D,20010514,000000,12.7976,13.026,12.7414,13.0103,2680075.0188025,0
+WY.US,D,20010515,000000,12.9344,13.2004,12.8872,13.16,4811333.4156173,0
+WY.US,D,20010516,000000,13.16,14.0708,13.0142,13.9624,9065899.2152842,0
+WY.US,D,20010517,000000,13.923,14.4104,13.8905,14.0816,11564006.256786,0
+WY.US,D,20010518,000000,14.0482,14.181,13.7281,13.8541,6571973.3261828,0
+WY.US,D,20010521,000000,13.864,13.8995,13.5598,13.8246,5651284.9893662,0
+WY.US,D,20010522,000000,13.6178,13.6207,13.3805,13.3934,4345760.0138568,0
+WY.US,D,20010523,000000,13.3894,13.5715,13.3105,13.3539,4234907.1727492,0
+WY.US,D,20010524,000000,13.3312,13.3332,12.8203,12.9344,6374527.8743653,0
+WY.US,D,20010525,000000,12.9344,13.0005,12.7877,12.8517,3410846.4155205,0
+WY.US,D,20010529,000000,12.8468,13.1767,12.8468,13.0142,4809657.7047937,0
+WY.US,D,20010530,000000,13.0142,13.1609,12.8655,12.9394,3591971.4594975,0
+WY.US,D,20010531,000000,12.9985,13.16,12.9127,12.9837,4014464.8749367,0
+WY.US,D,20010601,000000,12.9985,13.1304,12.7346,13.0891,4737711.8222652,0
+WY.US,D,20010604,000000,13.0921,13.1393,13.026,13.1185,2449586.5807065,0
+WY.US,D,20010605,000000,13.0033,13.5351,12.7917,13.2998,5184876.7789407,0
+WY.US,D,20010606,000000,13.2417,13.4839,13.1797,13.2427,4106909.2709594,0
+WY.US,D,20010607,000000,13.2417,13.4021,13.2417,13.3569,2585950.8496269,0
+WY.US,D,20010608,000000,13.2525,13.3214,13.1304,13.1472,2556669.5802519,0
+WY.US,D,20010611,000000,13.1304,13.152,12.8803,12.9344,2647857.700948,0
+WY.US,D,20010612,000000,12.833,12.8557,12.6154,12.6627,4346597.8692687,0
+WY.US,D,20010613,000000,12.5416,12.833,12.5416,12.6961,4548218.3799928,0
+WY.US,D,20010614,000000,12.6961,12.6961,12.3259,12.3673,6104303.7625192,0
+WY.US,D,20010615,000000,12.1615,12.385,12.1615,12.1999,5052691.6312564,0
+WY.US,D,20010618,000000,12.255,12.2885,12.0729,12.1536,2344594.6651525,0
+WY.US,D,20010619,000000,12.2216,12.25,11.9902,12.0552,2177272.4004511,0
+WY.US,D,20010620,000000,12.1113,12.3791,12.1113,12.1881,3725834.3491702,0
+WY.US,D,20010621,000000,12.2659,12.4914,12.193,12.3742,3008442.2339015,0
+WY.US,D,20010622,000000,12.4815,12.4953,12.2294,12.2885,2524877.7913884,0
+WY.US,D,20010625,000000,12.2777,12.2777,11.9399,12.0592,2211990.081971,0
+WY.US,D,20010626,000000,12.3259,12.3683,12.003,12.1881,4549471.6085726,0
+WY.US,D,20010627,000000,12.3141,12.5416,12.2777,12.3141,2706845.7686889,0
+WY.US,D,20010628,000000,12.3013,12.3919,12.2216,12.2915,3071191.0029637,0
+WY.US,D,20010629,000000,12.317,12.4727,12.255,12.4727,3335970.5780063,0
+WY.US,D,20010702,000000,12.4727,12.7818,12.3013,12.7346,3126823.586728,0
+WY.US,D,20010703,000000,12.7346,12.7907,12.5897,12.7877,2908883.6837456,0
+WY.US,D,20010705,000000,12.7907,12.8655,12.584,12.8203,3332207.8455204,0
+WY.US,D,20010706,000000,12.8203,12.8203,12.5159,12.5386,2703079.9894559,0
+WY.US,D,20010709,000000,12.5947,12.8468,12.573,12.7877,2987107.8961601,0
+WY.US,D,20010710,000000,12.7976,13.0349,12.6627,12.8438,5166892.8472644,0
+WY.US,D,20010711,000000,12.9344,13.2584,12.9344,13.1737,5132585.4610007,0
+WY.US,D,20010712,000000,13.1954,13.4652,13.1117,13.4505,3660158.6718693,0
+WY.US,D,20010713,000000,13.5271,13.6601,13.3588,13.6119,5198679.5582164,0
+WY.US,D,20010716,000000,13.5833,13.5833,13.3569,13.4002,5148066.997847,0
+WY.US,D,20010717,000000,13.223,13.4652,13.223,13.2702,7386828.8452867,0
+WY.US,D,20010718,000000,13.2495,13.2998,13.1472,13.2417,7703060.8672752,0
+WY.US,D,20010719,000000,13.3312,13.4121,13.1817,13.2131,3266954.6504636,0
+WY.US,D,20010720,000000,13.2692,13.3283,13.1472,13.1845,2887553.4083334,0
+WY.US,D,20010723,000000,13.1393,13.2131,12.9581,13.1737,2237086.136616,0
+WY.US,D,20010724,000000,13.152,13.152,12.6755,12.6961,4286360.6352773,0
+WY.US,D,20010725,000000,12.7414,13.0033,12.6401,12.9127,2718974.8683054,0
+WY.US,D,20010726,000000,12.709,13.152,12.6923,13.1343,2124983.1136757,0
+WY.US,D,20010727,000000,13.152,13.1817,13.026,13.0801,1633477.8330229,0
+WY.US,D,20010730,000000,13.0584,13.223,12.9985,13.1609,2447077.0768002,0
+WY.US,D,20010731,000000,13.1185,13.6828,13.0921,13.5548,7135849.0027728,0
+WY.US,D,20010801,000000,13.6464,13.6493,13.3962,13.4592,2996727.4918704,0
+WY.US,D,20010802,000000,13.5036,13.7399,13.3982,13.7055,3682747.2537726,0
+WY.US,D,20010803,000000,13.7065,13.7152,13.5271,13.7065,1918342.5795566,0
+WY.US,D,20010806,000000,13.6739,13.8246,13.4819,13.4908,2409429.4402946,0
+WY.US,D,20010807,000000,13.4258,13.5006,13.3914,13.4218,1430179.5803103,0
+WY.US,D,20010808,000000,13.3962,13.5271,13.1817,13.1845,3502459.0496252,0
+WY.US,D,20010809,000000,13.2417,13.2614,13.1707,13.1924,2076882.0883773,0
+WY.US,D,20010810,000000,13.2288,13.3302,13.0841,13.2387,4163799.1456326,0
+WY.US,D,20010813,000000,13.2722,13.3717,13.1924,13.2702,1533504.9252815,0
+WY.US,D,20010814,000000,13.2525,13.5518,13.2525,13.4977,2656649.5970696,0
+WY.US,D,20010815,000000,13.5371,13.6581,13.3451,13.3451,2118705.7993719,0
+WY.US,D,20010816,000000,13.3805,13.5036,13.3657,13.4534,2411938.9442009,0
+WY.US,D,20010817,000000,13.4534,13.5223,13.2968,13.4622,2318661.770678,0
+WY.US,D,20010820,000000,13.4091,13.5271,13.3125,13.3934,2539519.4416582,0
+WY.US,D,20010821,000000,13.4258,13.5922,13.2968,13.351,4144138.4875503,0
+WY.US,D,20010822,000000,13.2968,13.3302,13.1422,13.1845,5026339.3012848,0
+WY.US,D,20010823,000000,13.2387,13.3195,13.0517,13.2919,2041737.862284,0
+WY.US,D,20010824,000000,13.3302,13.5645,13.2751,13.5645,2864549.4532623,0
+WY.US,D,20010827,000000,13.5458,13.604,13.3697,13.3982,2150080.183903,0
+WY.US,D,20010828,000000,13.3982,13.4121,13.2062,13.2131,1592068.4796137,0
+WY.US,D,20010829,000000,13.2387,13.3105,12.9324,13.0192,4909215.2393673,0
+WY.US,D,20010830,000000,13.0761,13.1797,12.9098,12.9788,3135601.2646971,0
+WY.US,D,20010831,000000,13.0113,13.0998,12.8143,12.9679,4208555.8583599,0
+WY.US,D,20010904,000000,12.9679,13.3618,12.9207,13.2751,5056038.9905745,0
+WY.US,D,20010905,000000,13.2722,13.3884,13.1472,13.2062,3462300.893631,0
+WY.US,D,20010906,000000,13.1501,13.2101,12.9404,13.0201,2106160.3110052,0
+WY.US,D,20010907,000000,13.0584,13.0584,12.2806,12.4027,7553729.6433264,0
+WY.US,D,20010910,000000,12.4047,12.4047,11.9902,12.1615,6228547.0564816,0
+WY.US,D,20010917,000000,11.5372,11.6781,10.8736,10.9641,5539181.9664259,0
+WY.US,D,20010918,000000,11.1946,11.3324,11.0854,11.2221,5060637.5473076,0
+WY.US,D,20010919,000000,11.3088,11.3758,10.6943,10.9563,6866039.248512,0
+WY.US,D,20010920,000000,10.9563,10.9563,10.4324,10.4423,5148066.997847,0
+WY.US,D,20010921,000000,9.87807,10.5546,9.76879,10.462,8251041.6650157,0
+WY.US,D,20010924,000000,10.6943,10.8864,10.6411,10.8558,4241604.9381323,0
+WY.US,D,20010925,000000,10.8755,11.1837,10.8056,10.9297,4977393.3114982,0
+WY.US,D,20010926,000000,11.1355,11.2271,10.6826,10.8736,3900263.6589287,0
+WY.US,D,20010927,000000,10.8716,10.91,10.718,10.7958,3292466.0782764,0
+WY.US,D,20010928,000000,10.6461,11.1788,10.6224,11.1295,4440295.4938709,0
+WY.US,D,20011001,000000,10.9641,11.0469,10.718,10.8105,3358561.1910743,0
+WY.US,D,20011002,000000,10.8105,10.9563,10.6943,10.9198,3480706.291969,0
+WY.US,D,20011003,000000,10.784,11.0547,10.7387,11.0203,2083154.3247694,0
+WY.US,D,20011004,000000,10.9908,11.0675,10.7653,10.8844,1882782.9802955,0
+WY.US,D,20011005,000000,10.8844,11.2181,10.8687,11.2104,2545798.7871266,0
+WY.US,D,20011008,000000,11.1295,11.1295,10.8864,10.9641,1922107.3432072,0
+WY.US,D,20011009,000000,10.9641,11.0804,10.9218,11.034,2380987.0419138,0
+WY.US,D,20011010,000000,11.0311,11.5708,11.0311,11.4821,3240599.273745,0
+WY.US,D,20011011,000000,11.4269,11.8562,11.3324,11.7853,3013879.6616288,0
+WY.US,D,20011012,000000,11.5942,11.81,11.4466,11.6948,2782973.8192003,0
+WY.US,D,20011015,000000,11.6948,11.6988,11.424,11.6289,2035044.1592301,0
+WY.US,D,20011016,000000,11.6289,11.6603,11.424,11.5845,1979412.5910481,0
+WY.US,D,20011017,000000,11.6446,11.6988,11.1946,11.2054,3046925.6946544,0
+WY.US,D,20011018,000000,11.3324,11.4201,11.1059,11.2133,2722323.2432059,0
+WY.US,D,20011019,000000,11.1926,11.2595,10.9789,11.2271,2470085.0942006,0
+WY.US,D,20011022,000000,11.1719,11.5688,11.166,11.5284,2028772.9384201,0
+WY.US,D,20011023,000000,11.424,11.5214,11.2871,11.3905,2493928.9358483,0
+WY.US,D,20011024,000000,11.3678,11.6988,11.2133,11.6504,4160032.3508173,0
+WY.US,D,20011025,000000,11.5815,12.0315,11.5372,11.9853,4399715.871215,0
+WY.US,D,20011026,000000,12.0315,12.0601,11.9272,11.9823,2647857.700948,0
+WY.US,D,20011029,000000,11.9379,11.9399,11.6623,11.7312,2566713.6893709,0
+WY.US,D,20011030,000000,11.7223,11.7312,11.4712,11.6022,2912652.5097254,0
+WY.US,D,20011031,000000,11.8021,11.8228,11.4792,11.4939,2204878.9745846,0
+WY.US,D,20011101,000000,11.4939,11.6771,11.3196,11.6514,2624025.0307058,0
+WY.US,D,20011102,000000,11.6298,11.8592,11.5578,11.8159,2360486.497255,0
+WY.US,D,20011105,000000,11.8474,11.9626,11.6771,11.8474,1628032.2806371,0
+WY.US,D,20011106,000000,11.8228,11.9518,11.6623,11.9518,1633895.2373554,0
+WY.US,D,20011107,000000,11.9292,12.1684,11.872,11.9941,1858940.1542302,0
+WY.US,D,20011108,000000,12.0572,12.1772,11.9075,12.0197,2243367.5132491,0
+WY.US,D,20011109,000000,12.0197,12.0434,11.8277,11.9429,1487065.3926542,0
+WY.US,D,20011112,000000,11.9459,11.9459,11.6179,11.81,2085661.7975111,0
+WY.US,D,20011113,000000,11.809,12.0434,11.809,11.9242,3131004.7391286,0
+WY.US,D,20011114,000000,11.9763,12.4353,11.9763,12.3949,4444892.0194394,0
+WY.US,D,20011115,000000,12.4353,12.5947,12.3033,12.5573,5530391.0858865,0
+WY.US,D,20011116,000000,12.5416,12.5416,12.2915,12.4373,3807400.8429913,0
+WY.US,D,20011119,000000,12.4815,12.5947,12.3998,12.4333,2612727.6930072,0
+WY.US,D,20011120,000000,12.4353,12.4353,12.1153,12.2688,2257168.26136,0
+WY.US,D,20011121,000000,12.2983,12.325,12.126,12.1881,1496274.6931084,0
+WY.US,D,20011123,000000,12.1033,12.3407,12.0976,12.322,737466.1153542,0
+WY.US,D,20011126,000000,12.3643,12.3673,12.1585,12.2777,2104483.5845992,0
+WY.US,D,20011127,000000,12.2777,12.2777,12.0749,12.1999,1646446.819216,0
+WY.US,D,20011128,000000,12.2413,12.2413,12.0779,12.1153,1558179.5132648,0
+WY.US,D,20011129,000000,12.0679,12.1684,11.9882,12.0168,3504549.1180344,0
+WY.US,D,20011130,000000,12.0335,12.2009,12.0335,12.1684,3499110.6747247,0
+WY.US,D,20011203,000000,12.1153,12.1684,11.9921,12.0729,3504136.7916135,0
+WY.US,D,20011204,000000,12.0739,12.1852,12.0108,12.1852,2744492.3896121,0
+WY.US,D,20011205,000000,12.2856,12.6656,12.2649,12.576,2968699.4510752,0
+WY.US,D,20011206,000000,12.4353,13.0517,12.3919,12.7789,5245111.9817674,0
+WY.US,D,20011207,000000,12.7366,12.7503,12.4027,12.5553,4759459.5020097,0
+WY.US,D,20011210,000000,12.5346,12.5366,12.1133,12.1153,3196256.9186031,0
+WY.US,D,20011211,000000,12.1153,12.325,11.9882,12.19,4090590.8942836,0
+WY.US,D,20011212,000000,12.25,12.2777,12,12.1714,1950968.1615027,0
+WY.US,D,20011213,000000,12.1714,12.2717,12.0197,12.0876,3368602.2534464,0
+WY.US,D,20011214,000000,12.0876,12.2265,11.9292,12.0315,2585121.1188736,0
+WY.US,D,20011217,000000,12.0315,12.2304,12.0315,12.2304,3444313.9152077,0
+WY.US,D,20011218,000000,12.2176,12.4982,12.2176,12.4894,3424648.1792138,0
+WY.US,D,20011219,000000,12.4293,12.4353,12.2747,12.3417,3425905.4701227,0
+WY.US,D,20011220,000000,12.2009,12.4353,12.1585,12.3624,5101211.0764696,0
+WY.US,D,20011221,000000,12.3998,12.4214,12.2265,12.3102,5372698.5727187,0
+WY.US,D,20011224,000000,12.2856,12.4953,12.2688,12.385,884293.92889069,0
+WY.US,D,20011226,000000,12.388,12.4815,12.2009,12.261,2294399.5091155,0
+WY.US,D,20011227,000000,12.251,12.4815,12.2413,12.3329,1569472.7886342,0
+WY.US,D,20011228,000000,12.4353,12.6075,12.4353,12.513,1795362.6699971,0
+WY.US,D,20011231,000000,12.513,12.7661,12.445,12.453,2104904.0356786,0
+WY.US,D,20020102,000000,12.5513,12.5513,12.26,12.3574,2340411.4815872,0
+WY.US,D,20020103,000000,12.3574,12.445,12.26,12.4333,2815603.4634757,0
+WY.US,D,20020104,000000,12.6656,12.895,12.6401,12.7848,3036883.6167,0
+WY.US,D,20020107,000000,12.7297,12.838,12.584,12.7464,2253399.4353802,0
+WY.US,D,20020108,000000,12.8025,12.8025,12.4106,12.5012,2664593.4819562,0
+WY.US,D,20020109,000000,12.5012,12.6863,12.4176,12.4687,1761477.7659774,0
+WY.US,D,20020110,000000,12.4106,12.4106,12.1153,12.2915,2965355.1385039,0
+WY.US,D,20020111,000000,12.388,12.4353,12.1378,12.2964,1833006.2441733,0
+WY.US,D,20020114,000000,12.26,12.26,11.9941,11.997,3353960.6031766,0
+WY.US,D,20020115,000000,11.9763,12.0552,11.7115,11.8848,3006774.6477363,0
+WY.US,D,20020116,000000,11.9173,11.9725,11.7539,11.7539,2305690.7533203,0
+WY.US,D,20020117,000000,11.7903,11.9321,11.7292,11.8198,2182290.3926813,0
+WY.US,D,20020118,000000,11.8198,12.005,11.8139,11.8622,2616491.4410754,0
+WY.US,D,20020122,000000,11.9941,12.6075,11.9941,12.3703,8231378.9757687,0
+WY.US,D,20020123,000000,12.3417,12.8025,12.2294,12.6459,5527885.6443095,0
+WY.US,D,20020124,000000,12.7601,13.0113,12.7464,12.9491,5936987.5913117,0
+WY.US,D,20020125,000000,12.9404,13.1393,12.906,13.0781,5401560.4065965,0
+WY.US,D,20020128,000000,13.2525,13.7152,13.2427,13.7152,11413003.384343,0
+WY.US,D,20020129,000000,13.7152,13.8029,13.1954,13.2702,5878843.4724766,0
+WY.US,D,20020130,000000,13.2722,13.4505,13.1393,13.2634,7675039.9355561,0
+WY.US,D,20020131,000000,13.2998,13.7931,13.2998,13.5243,5576821.4782729,0
+WY.US,D,20020201,000000,13.4622,13.6365,13.3962,13.4337,3463556.1533752,0
+WY.US,D,20020204,000000,13.4505,13.5301,13.22,13.2692,3180361.0241714,0
+WY.US,D,20020205,000000,13.3302,13.4375,13.2387,13.2455,3679400.9100368,0
+WY.US,D,20020206,000000,13.22,13.3125,12.8114,13.0998,4960244.1884867,0
+WY.US,D,20020207,000000,13.158,13.5548,13.1472,13.5076,7605183.1058546,0
+WY.US,D,20020208,000000,13.4702,13.6897,13.3825,13.6581,3216754.4165151,0
+WY.US,D,20020211,000000,13.7172,14.5366,13.6828,14.4518,6968521.6601597,0
+WY.US,D,20020212,000000,14.309,14.376,14.0314,14.0933,9151229.4571735,0
+WY.US,D,20020213,000000,14.0185,14.2608,13.9713,14.0422,5212482.337492,0
+WY.US,D,20020214,000000,14.052,14.1338,13.8206,13.9693,3475273.9421533,0
+WY.US,D,20020215,000000,13.8689,14.1692,13.8689,13.9456,5299494.3836989,0
+WY.US,D,20020219,000000,14.0048,14.052,13.5665,13.6069,4823046.1264838,0
+WY.US,D,20020220,000000,13.6828,13.9152,13.5056,13.8817,6395861.1965244,0
+WY.US,D,20020221,000000,13.8768,14.1987,13.8669,13.9713,4891229.2765264,0
+WY.US,D,20020222,000000,13.9349,14.2392,13.9152,13.9152,4394282.505817,0
+WY.US,D,20020225,000000,13.9585,14.0501,13.8079,13.995,4987850.7626204,0
+WY.US,D,20020226,000000,14.0185,14.2293,13.8738,14.1899,6177928.4026183,0
+WY.US,D,20020227,000000,14.2509,14.5366,14.2509,14.3199,6338557.9798481,0
+WY.US,D,20020228,000000,14.3199,14.4006,14.0885,14.3356,5872988.6404168,0
+WY.US,D,20020301,000000,14.3356,14.4932,14.2392,14.4311,3459369.9230629,0
+WY.US,D,20020304,000000,14.436,15.1657,14.436,15.1283,10803114.719699,0
+WY.US,D,20020305,000000,15.0741,15.0761,14.566,14.568,5817345.9008294,0
+WY.US,D,20020306,000000,14.5366,14.893,14.4971,14.8408,5542945.7144941,0
+WY.US,D,20020307,000000,14.8447,14.9648,14.7837,14.9461,7452503.5070053,0
+WY.US,D,20020308,000000,15.0741,15.1283,14.5857,14.6468,4482542.702692,0
+WY.US,D,20020311,000000,14.7463,14.7708,14.5503,14.7304,2578843.8045698,0
+WY.US,D,20020312,000000,14.5857,14.7679,14.4932,14.7266,2514428.4649248,0
+WY.US,D,20020313,000000,14.566,14.5907,14.376,14.445,2941925.6544418,0
+WY.US,D,20020314,000000,14.566,15.1657,14.5159,15.1145,8428819.3496746,0
+WY.US,D,20020315,000000,15.1115,15.2986,14.76,15.1775,7753261.1012238,0
+WY.US,D,20020318,000000,15.1775,15.4602,14.887,15.011,4083059.3358178,0
+WY.US,D,20020319,000000,15.1283,15.3518,15.082,15.1952,2623596.4549679,0
+WY.US,D,20020320,000000,15.1952,15.2238,15.014,15.0681,2427000.0299677,0
+WY.US,D,20020321,000000,15.011,15.0337,14.437,14.6005,5674291.9911843,0
+WY.US,D,20020322,000000,14.5168,14.5769,14.2392,14.3494,5828225.8341956,0
+WY.US,D,20020325,000000,14.2726,14.3907,14.1091,14.12,3267372.054796,0
+WY.US,D,20020326,000000,14.0422,14.632,13.9349,14.4725,3622097.6933605,0
+WY.US,D,20020327,000000,14.4725,14.6861,14.3907,14.6123,3705335.8356761,0
+WY.US,D,20020328,000000,14.568,14.7029,14.5366,14.5769,2174342.4454654,0
+WY.US,D,20020401,000000,14.5769,14.5769,14.2116,14.4006,1951807.0324969,0
+WY.US,D,20020402,000000,14.4006,14.4263,14.0914,14.2766,2700148.0033057,0
+WY.US,D,20020403,000000,14.2795,14.44,14.2657,14.3179,6686585.8530294,0
+WY.US,D,20020404,000000,14.2834,14.376,13.9733,14.1407,2601845.7284764,0
+WY.US,D,20020405,000000,14.1407,14.3711,14.1407,14.3474,3434694.3194974,0
+WY.US,D,20020408,000000,14.3474,14.3474,14.1436,14.2392,3504136.7916135,0
+WY.US,D,20020409,000000,14.2392,14.2392,13.991,14.1111,4035793.1191842,0
+WY.US,D,20020410,000000,14.1594,14.5159,14.114,14.4557,3208388.0493844,0
+WY.US,D,20020411,000000,14.4794,14.6783,14.2263,14.249,3873912.3445394,0
+WY.US,D,20020412,000000,14.2155,14.2175,13.9152,14.0679,3727508.0288293,0
+WY.US,D,20020415,000000,14.1062,14.1495,13.7508,13.861,4113180.4917693,0
+WY.US,D,20020416,000000,13.9152,14.3396,13.9152,14.2608,3526302.8912728,0
+WY.US,D,20020417,000000,14.3425,14.4302,14.2263,14.3327,2901353.1408621,0
+WY.US,D,20020418,000000,14.376,14.4834,14.2017,14.2883,2821875.6998679,0
+WY.US,D,20020419,000000,14.3327,14.5139,14.246,14.309,2859944.8030352,0
+WY.US,D,20020422,000000,14.309,14.309,13.8295,13.8364,4448246.4878338,0
+WY.US,D,20020423,000000,13.8098,14.0028,13.7055,13.7665,4362493.7637004,0
+WY.US,D,20020424,000000,13.9023,14.117,13.4505,13.5962,5670525.1963692,0
+WY.US,D,20020425,000000,13.6552,13.8768,13.3451,13.7892,6277487.9683565,0
+WY.US,D,20020426,000000,13.8768,13.9476,13.5076,13.5645,3832495.882054,0
+WY.US,D,20020429,000000,13.5194,13.6581,13.3962,13.4169,4098127.5306609,0
+WY.US,D,20020430,000000,13.3914,14.0185,13.3825,13.8246,4167144.4737861,0
+WY.US,D,20020501,000000,13.8669,14.0539,13.7025,13.864,3471502.0694265,0
+WY.US,D,20020502,000000,14.1239,14.376,14.0836,14.2696,9280910.1788632,0
+WY.US,D,20020503,000000,14.3002,14.823,14.2883,14.6162,8082046.7362375,0
+WY.US,D,20020506,000000,14.896,14.9963,14.764,14.8733,9708832.8973713,0
+WY.US,D,20020507,000000,15.082,15.147,14.9579,14.9953,8531306.8392339,0
+WY.US,D,20020508,000000,15.1174,15.213,15.0614,15.15,4004419.7502354,0
+WY.US,D,20020509,000000,15.1588,15.1687,15.0524,15.0711,3430510.1203498,0
+WY.US,D,20020510,000000,15.0633,15.1115,14.9284,14.9421,3136024.7625234,0
+WY.US,D,20020513,000000,14.9421,15.2071,14.9392,15.1716,2846556.3813451,0
+WY.US,D,20020514,000000,15.3872,15.852,15.3627,15.7841,7960733.3972608,0
+WY.US,D,20020515,000000,15.7014,15.8421,15.5685,15.7358,6060386.9363683,0
+WY.US,D,20020516,000000,15.7014,15.7014,15.5301,15.5733,2836940.8479641,0
+WY.US,D,20020517,000000,15.5733,15.6541,15.2218,15.3981,3072861.6358758,0
+WY.US,D,20020520,000000,15.3981,15.3981,15.2071,15.2917,1823387.6640454,0
+WY.US,D,20020521,000000,15.2917,15.4198,15.1933,15.2651,3140204.8993418,0
+WY.US,D,20020522,000000,15.2651,15.5358,15.2297,15.4305,3719559.0660311,0
+WY.US,D,20020523,000000,15.4305,15.8972,15.3144,15.8372,5206211.1166821,0
+WY.US,D,20020524,000000,15.8372,15.8618,15.5123,15.5358,4675380.4575354,0
+WY.US,D,20020528,000000,15.5378,15.5625,15.3035,15.3488,3663923.4355199,0
+WY.US,D,20020529,000000,15.3488,15.3961,15.2435,15.3872,6123133.6742659,0
+WY.US,D,20020530,000000,15.3872,15.3941,15.0407,15.1775,3996054.3986871,0
+WY.US,D,20020531,000000,15.15,15.4275,15.15,15.2898,3735035.5249657,0
+WY.US,D,20020603,000000,15.2898,15.2898,14.7994,14.7994,5035121.0415832,0
+WY.US,D,20020604,000000,14.8024,15.1322,14.7088,14.954,6434349.7351888,0
+WY.US,D,20020605,000000,15.0357,15.1933,14.9923,15.082,3083320.1025802,0
+WY.US,D,20020606,000000,15.1273,15.2198,14.9895,15.082,3703660.1248523,0
+WY.US,D,20020607,000000,14.7777,15.1627,14.7777,14.9392,6320148.5191808,0
+WY.US,D,20020610,000000,14.9392,15.1657,14.9284,15.0614,2643682.6420412,0
+WY.US,D,20020611,000000,15.1194,15.339,14.7266,14.7304,6342326.805828,0
+WY.US,D,20020612,000000,14.7896,14.9127,14.7088,14.7994,4526879.9799222,0
+WY.US,D,20020613,000000,14.823,14.9392,14.6192,14.6881,3099209.9035181,0
+WY.US,D,20020614,000000,14.6881,14.6881,14.3199,14.5059,3850907.3738859,0
+WY.US,D,20020617,000000,14.6733,15.0377,14.6546,15.011,3796941.3607045,0
+WY.US,D,20020618,000000,14.9895,15.144,14.8743,15.1145,3889806.2078066,0
+WY.US,D,20020619,000000,15.0584,15.2543,14.9923,15.1745,5396536.3208724,0
+WY.US,D,20020620,000000,15.1174,15.2365,15.1174,15.1588,4952296.2412709,0
+WY.US,D,20020621,000000,15.15,15.2435,14.9392,15.024,4441962.0644538,0
+WY.US,D,20020624,000000,15.024,15.1903,14.886,15.1745,3956321.7716839,0
+WY.US,D,20020625,000000,15.2691,15.3488,15.1293,15.1716,4076371.7262578,0
+WY.US,D,20020626,000000,14.7659,14.9392,14.569,14.8516,5707753.3973776,0
+WY.US,D,20020627,000000,14.9648,14.9943,14.5178,14.7,5142625.5077905,0
+WY.US,D,20020628,000000,14.701,15.082,14.695,14.9077,5846215.8593659,0
+WY.US,D,20020701,000000,14.9077,14.9746,14.563,14.6616,5913979.5739113,0
+WY.US,D,20020702,000000,14.6616,14.7531,14.241,14.373,5879256.8144797,0
+WY.US,D,20020703,000000,14.376,14.5266,13.9624,14.1929,5245945.77485,0
+WY.US,D,20020705,000000,14.4036,14.6616,14.3563,14.56,2616074.036743,0
+WY.US,D,20020708,000000,14.6261,14.761,14.5563,14.6813,4115691.0112578,0
+WY.US,D,20020709,000000,14.6369,14.8536,14.3563,14.3563,3910303.7057184,0
+WY.US,D,20020710,000000,14.5001,14.5159,13.9053,13.9763,3406248.8743696,0
+WY.US,D,20020711,000000,13.9763,14.0048,13.5056,13.8581,4930964.9502765,0
+WY.US,D,20020712,000000,13.797,13.8453,13.6011,13.7399,2959917.7107767,0
+WY.US,D,20020715,000000,13.6838,13.6838,12.9581,13.4592,5379805.6177757,0
+WY.US,D,20020716,000000,13.5371,13.6681,13.1924,13.3401,5683910.5713124,0
+WY.US,D,20020717,000000,13.6581,13.8148,13.4622,13.4839,4622256.3620952,0
+WY.US,D,20020718,000000,13.5645,13.6828,13.1452,13.1452,4511402.5054052,0
+WY.US,D,20020719,000000,13.0734,13.0891,12.3771,12.4421,5489399.1368098,0
+WY.US,D,20020722,000000,12.3979,12.4244,11.8356,12.0808,8621659.1356828,0
+WY.US,D,20020723,000000,12.0826,12.2806,11.997,12.2009,5834500.1017524,0
+WY.US,D,20020724,000000,12.0946,13.0142,11.8927,12.9394,6659809.0096491,0
+WY.US,D,20020725,000000,13.0083,13.3302,12.6341,12.7297,8550541.9683253,0
+WY.US,D,20020726,000000,12.7464,13.0644,12.6804,13.0113,4116108.4155903,0
+WY.US,D,20020729,000000,13.2455,14.0649,13.2101,14.0649,5350105.928486,0
+WY.US,D,20020730,000000,14.0048,14.0462,13.4121,13.6178,6026504.0635133,0
+WY.US,D,20020731,000000,13.6581,13.8176,13.351,13.8098,4161702.9837295,0
+WY.US,D,20020801,000000,13.8098,13.9023,13.4544,13.6464,3553492.061074,0
+WY.US,D,20020802,000000,13.7281,13.7508,12.8704,13.0477,3214667.3948528,0
+WY.US,D,20020805,000000,13.0517,13.1185,12.5977,12.6538,3417539.1029921,0
+WY.US,D,20020806,000000,12.7877,13.152,12.7563,12.8577,3852156.5401363,0
+WY.US,D,20020807,000000,12.9758,13.0379,12.5513,12.7346,7147975.0556424,0
+WY.US,D,20020808,000000,12.8704,13.3264,12.7197,13.2801,3237245.820933,0
+WY.US,D,20020809,000000,13.2584,13.7281,13.1185,13.6159,5478100.7835288,0
+WY.US,D,20020812,000000,13.5174,13.6159,13.2948,13.5902,3166981.7427221,0
+WY.US,D,20020813,000000,13.4258,13.6464,13.1185,13.1255,2828989.8540012,0
+WY.US,D,20020814,000000,13.1255,13.1255,12.5199,12.965,8707411.859816,0
+WY.US,D,20020816,000000,13.0447,13.0704,12.6656,12.8241,5442966.7132588,0
+WY.US,D,20020819,000000,12.7503,13.3982,12.6943,13.3057,4157521.8313288,0
+WY.US,D,20020820,000000,13.2101,13.2584,13.0604,13.16,3221775.4554921,0
+WY.US,D,20020821,000000,13.1875,13.2801,12.8596,13.024,4992874.8483445,0
+WY.US,D,20020822,000000,12.9177,13.0447,12.6331,12.8114,6548544.857703,0
+WY.US,D,20020823,000000,12.8114,12.906,12.6784,12.7631,4751935.0526202,0
+WY.US,D,20020826,000000,12.774,13.0921,12.7149,13.0005,2906374.1798393,0
+WY.US,D,20020827,000000,13.1422,13.2722,13.032,13.0704,5029683.6138559,0
+WY.US,D,20020828,000000,12.9295,12.9581,12.5692,12.6253,3957992.404596,0
+WY.US,D,20020829,000000,12.4353,12.5366,12.3329,12.4599,5204946.716697,0
+WY.US,D,20020830,000000,12.4815,12.9788,12.4815,12.8133,4088086.4682889,0
+WY.US,D,20020903,000000,12.774,12.774,12.2472,12.2964,6520101.4437399,0
+WY.US,D,20020904,000000,12.2964,12.388,11.9882,12.3082,4172580.885931,0
+WY.US,D,20020905,000000,12.131,12.1714,11.7696,11.7785,4298070.2993969,0
+WY.US,D,20020906,000000,11.9035,12.131,11.7539,11.9882,4783723.7947368,0
+WY.US,D,20020909,000000,11.9882,12.2176,11.869,12.1684,3025592.3724952,0
+WY.US,D,20020910,000000,12.1714,12.2983,12.0345,12.1182,3456862.4503214,0
+WY.US,D,20020911,000000,12.1881,12.4273,12.1684,12.3377,3327607.2576226,0
+WY.US,D,20020912,000000,12.3407,12.5416,12.1438,12.3949,9313116.3253122,0
+WY.US,D,20020913,000000,12.3357,12.4273,12.0355,12.3545,5336303.1492103,0
+WY.US,D,20020917,000000,12.2964,12.3309,11.7922,11.8139,3170328.0864579,0
+WY.US,D,20020918,000000,11.7883,11.8474,11.5421,11.7036,4885785.7553051,0
+WY.US,D,20020919,000000,11.614,11.7883,11.4427,11.4427,4779120.1600921,0
+WY.US,D,20020920,000000,11.4495,11.7509,11.3758,11.7195,8479436.9879556,0
+WY.US,D,20020923,000000,11.7223,11.8592,11.5895,11.6918,6341904.3235839,0
+WY.US,D,20020924,000000,10.4866,11.0469,9.6841,10.2926,31818693.670292,0
+WY.US,D,20020925,000000,10.5763,10.8125,10.4137,10.5368,12749901.728801,0
+WY.US,D,20020926,000000,10.6027,10.7534,10.3556,10.7514,6596237.6189099,0
+WY.US,D,20020927,000000,10.6264,10.7407,10.2847,10.3409,7090251.3878866,0
+WY.US,D,20020930,000000,10.203,10.3596,9.91551,10.2887,5959580.2355443,0
+WY.US,D,20021001,000000,10.332,10.8056,10.203,10.8056,5552979.6677899,0
+WY.US,D,20021002,000000,10.8056,10.8056,10.144,10.1814,4569969.1064844,0
+WY.US,D,20021003,000000,10.203,10.4482,9.87118,9.9263,6118112.6352887,0
+WY.US,D,20021004,000000,10.012,10.1508,9.61517,9.74121,5038889.8675631,0
+WY.US,D,20021007,000000,9.73333,9.81211,9.13662,9.14421,5893064.6716669,0
+WY.US,D,20021008,000000,9.2029,9.53442,8.93389,9.40937,8678546.9791912,0
+WY.US,D,20021009,000000,9.40937,9.40937,8.7793,8.9394,7641997.9648599,0
+WY.US,D,20021010,000000,8.88741,9.50489,8.87628,9.44581,5822789.4220506,0
+WY.US,D,20021011,000000,9.75795,10.1105,9.65948,9.84066,7912215.9832123,0
+WY.US,D,20021014,000000,9.75795,9.94795,9.73333,9.88201,2465898.8638884,0
+WY.US,D,20021015,000000,10.1076,10.5763,10.1076,10.5693,5466813.6016534,0
+WY.US,D,20021016,000000,10.5693,10.6362,10.3477,10.3477,5738297.0355732,0
+WY.US,D,20021017,000000,10.5763,10.722,10.4757,10.5299,2858688.5277086,0
+WY.US,D,20021018,000000,10.4737,10.5653,10.273,10.5437,3450165.7005205,0
+WY.US,D,20021021,000000,10.5447,11.2714,10.4137,11.2152,6372022.4327884,0
+WY.US,D,20021022,000000,10.9297,10.9937,10.5763,10.782,6520517.83249,0
+WY.US,D,20021023,000000,10.7347,11.0724,10.7081,11.0646,4276322.6196522,0
+WY.US,D,20021024,000000,11.0134,11.1405,10.6027,10.6914,4350773.9437577,0
+WY.US,D,20021025,000000,10.718,11.1148,10.6027,11.0981,4742307.3322514,0
+WY.US,D,20021028,000000,11.3649,11.3649,11.0006,11.1315,5694789.4890962,0
+WY.US,D,20021029,000000,11.1542,11.1975,10.722,10.9484,4323170.4163711,0
+WY.US,D,20021030,000000,10.976,10.9908,10.6441,10.7475,5427493.301071,0
+WY.US,D,20021031,000000,10.7879,10.849,10.6204,10.7407,4424821.0661009,0
+WY.US,D,20021101,000000,10.7514,10.9701,10.6354,10.9415,2747422.3445978,0
+WY.US,D,20021104,000000,11.0262,11.2133,10.9661,11.0173,3757205.6869543,0
+WY.US,D,20021105,000000,10.9986,11.0724,10.8844,11.0203,1831332.5645143,0
+WY.US,D,20021106,000000,11.0203,11.296,10.8755,11.233,3078296.0168562,0
+WY.US,D,20021107,000000,11.1433,11.1463,10.7317,10.8667,4119875.2104055,0
+WY.US,D,20021108,000000,10.7514,10.9681,10.5034,10.6087,3141467.2681623,0
+WY.US,D,20021111,000000,10.5191,10.5368,10.141,10.1715,4338646.8753058,0
+WY.US,D,20021112,000000,10.269,10.6204,10.2433,10.5191,5134678.5761568,0
+WY.US,D,20021113,000000,10.5034,10.7407,10.3409,10.455,4871985.0071941,0
+WY.US,D,20021114,000000,10.597,11.04,10.593,10.9592,3625440.9903494,0
+WY.US,D,20021115,000000,10.9611,11.1236,10.8667,11.034,3333045.7009323,0
+WY.US,D,20021118,000000,11.1788,11.2349,10.9366,10.9544,2624438.3727089,0
+WY.US,D,20021119,000000,10.7761,11.1807,10.7741,10.9681,2178527.6601954,0
+WY.US,D,20021120,000000,10.9544,11.0854,10.8874,11.0597,4523952.0561012,0
+WY.US,D,20021121,000000,11.2024,11.8592,11.1719,11.8592,5096616.5820658,0
+WY.US,D,20021122,000000,11.8553,12.1182,11.7223,11.7903,5437112.8967813,0
+WY.US,D,20021125,000000,11.7312,12.0434,11.7145,11.9025,3275318.9864296,0
+WY.US,D,20021126,000000,11.807,11.8474,11.6062,11.7233,2871242.1407339,0
+WY.US,D,20021127,000000,11.7843,12.3033,11.7843,12.25,2794682.4677375,0
+WY.US,D,20021129,000000,12.4353,12.5012,12.322,12.4707,2976227.9627939,0
+WY.US,D,20021202,000000,12.4756,12.5219,11.8759,12.1428,5956650.2805587,0
+WY.US,D,20021203,000000,12.0779,12.0826,11.7598,11.8258,4289704.9478485,0
+WY.US,D,20021204,000000,11.6179,11.7115,11.5244,11.5925,4570385.4952345,0
+WY.US,D,20021205,000000,11.6179,11.6298,11.4043,11.4624,2738214.0597261,0
+WY.US,D,20021206,000000,11.1433,11.4289,11.1433,11.3905,4801290.3220807,0
+WY.US,D,20021209,000000,11.3678,11.3678,11.04,11.04,2589718.6600244,0
+WY.US,D,20021210,000000,11.043,11.296,10.9986,11.2812,2920178.9902796,0
+WY.US,D,20021211,000000,11.1433,11.5077,11.0774,11.4427,3416289.9367417,0
+WY.US,D,20021212,000000,11.5244,11.5865,11.2635,11.424,4703408.4983307,0
+WY.US,D,20021213,000000,11.424,11.5176,11.2635,11.3265,4628950.065149,0
+WY.US,D,20021216,000000,11.3905,11.807,11.3295,11.807,4236578.8212436,0
+WY.US,D,20021217,000000,11.807,12.0906,11.7922,11.9292,5904356.931454,0
+WY.US,D,20021218,000000,11.8799,11.9143,11.7262,11.7519,4965681.6162141,0
+WY.US,D,20021219,000000,11.7519,11.8868,11.6022,11.6327,2908883.6837456,0
+WY.US,D,20021220,000000,11.6327,11.7932,11.5461,11.6653,6666088.3551176,0
+WY.US,D,20021223,000000,11.6179,11.6978,11.5363,11.6475,3692362.7871537,0
+WY.US,D,20021224,000000,11.6475,11.7036,11.5815,11.6357,1865212.3906224,0
+WY.US,D,20021226,000000,11.6298,11.7352,11.6102,11.6298,3235577.2191855,0
+WY.US,D,20021227,000000,11.6062,11.6485,11.4792,11.5244,2986272.0719129,0
+WY.US,D,20021230,000000,11.4792,11.6603,11.4062,11.6289,2779214.1334614,0
+WY.US,D,20021231,000000,11.5815,11.7145,11.4525,11.6681,2585950.8496269,0
+WY.US,D,20030102,000000,11.7036,12.124,11.6781,12.1033,3721229.6989432,0
+WY.US,D,20030103,000000,12.0906,12.0906,11.9143,12.0345,3216754.4165151,0
+WY.US,D,20030106,000000,11.9399,12.4353,11.9399,12.3506,4951455.3391122,0
+WY.US,D,20030107,000000,12.3309,12.3998,12.1969,12.3289,3996478.9120958,0
+WY.US,D,20030108,000000,12.2688,12.2688,12.0079,12.0729,3284934.5198106,0
+WY.US,D,20030109,000000,11.9763,12.2472,11.9763,12.1949,5511985.6875485,0
+WY.US,D,20030110,000000,12.1969,12.5091,11.9763,12.5091,6775685.9364809,0
+WY.US,D,20030113,000000,12.513,12.7789,12.3309,12.704,7215320.350273,0
+WY.US,D,20030114,000000,12.6745,12.7404,12.5366,12.6607,4062984.32015,0
+WY.US,D,20030115,000000,12.6341,12.6538,12.388,12.4894,3730856.4037297,0
+WY.US,D,20030116,000000,12.513,12.6784,12.5061,12.6381,3564369.9632755,0
+WY.US,D,20030117,000000,12.6047,12.6066,12.4353,12.453,3533827.3406623,0
+WY.US,D,20030121,000000,12.5436,12.5603,12.1043,12.1428,3937495.9222665,0
+WY.US,D,20030122,000000,12.1507,12.4027,12.0572,12.1969,4533158.3098084,0
+WY.US,D,20030123,000000,12.255,12.3771,12.1536,12.3309,4454937.1441407,0
+WY.US,D,20030124,000000,12.2826,12.322,11.8671,11.8759,5253895.7532305,0
+WY.US,D,20030127,000000,11.8159,11.869,11.5401,11.5708,4414360.5682318,0
+WY.US,D,20030128,000000,11.5865,11.7598,11.4014,11.6022,5178599.464637,0
+WY.US,D,20030129,000000,12.19,12.19,11.2852,11.7135,5265609.4796792,0
+WY.US,D,20030130,000000,11.6062,11.7135,11.3649,11.3678,4829316.3317114,0
+WY.US,D,20030131,000000,11.2615,11.5845,11.2555,11.487,5032613.5688416,0
+WY.US,D,20030203,000000,11.6229,11.8848,11.612,11.8021,5113766.7206595,0
+WY.US,D,20030204,000000,11.8041,12.0108,11.5865,12.0108,8056944.5880986,0
+WY.US,D,20030205,000000,12.0138,12.3102,11.997,12.0375,7064315.4466652,0
+WY.US,D,20030206,000000,11.9656,12.0355,11.809,11.9429,5399046.840361,0
+WY.US,D,20030207,000000,12.0601,12.134,11.8405,11.8474,4111926.2476073,0
+WY.US,D,20030210,000000,11.872,12.0826,11.7853,11.9763,4317315.5843113,0
+WY.US,D,20030211,000000,12.0729,12.1113,11.7233,11.8622,3808233.6204916,0
+WY.US,D,20030212,000000,11.8336,12.0639,11.7272,11.9292,4539018.2197797,0
+WY.US,D,20030213,000000,11.9429,11.9626,11.7539,11.8553,4644844.9439985,0
+WY.US,D,20030214,000000,11.8936,12.0108,11.6781,11.9656,5551310.0504601,0
+WY.US,D,20030218,000000,11.9035,12.1832,11.8474,12.0601,4713443.4672089,0
+WY.US,D,20030219,000000,12.2413,12.2747,11.9882,12.0876,5276063.8840545,0
+WY.US,D,20030220,000000,12.0876,12.19,11.9292,11.9783,3344757.3962164,0
+WY.US,D,20030221,000000,11.9882,12.2885,11.8405,12.255,3912813.2096247,0
+WY.US,D,20030224,000000,12.258,12.258,11.8277,11.8819,5102468.3673786,0
+WY.US,D,20030225,000000,11.7352,11.9576,11.6298,11.935,9459943.1232664,0
+WY.US,D,20030226,000000,11.935,12.1378,11.8021,11.8258,6975218.4099606,0
+WY.US,D,20030227,000000,11.8277,12.0079,11.7883,11.935,4590049.2000638,0
+WY.US,D,20030228,000000,12.0247,12.0679,11.8336,11.9173,5048925.8520235,0
+WY.US,D,20030303,000000,11.9656,12.0355,11.8258,11.9379,3989365.7735448,0
+WY.US,D,20030304,000000,11.9379,11.9379,11.5569,11.5815,7022903.046509,0
+WY.US,D,20030305,000000,11.5815,11.6781,11.4289,11.5708,4784555.5566547,0
+WY.US,D,20030306,000000,11.5746,11.5746,11.2221,11.2694,4876586.6106742,0
+WY.US,D,20030307,000000,11.2714,11.3777,11.034,11.3777,6970615.7908982,0
+WY.US,D,20030310,000000,11.3807,11.3807,11.0557,11.0675,4272551.7625078,0
+WY.US,D,20030311,000000,11.1178,11.2694,10.9395,10.9494,3671447.8849094,0
+WY.US,D,20030312,000000,10.9592,11.1059,10.8558,11.0637,5115018.9336568,0
+WY.US,D,20030313,000000,11.0646,11.6948,11.0646,11.6554,5704405.0224773,0
+WY.US,D,20030314,000000,11.6386,11.7755,11.5244,11.5962,8461452.0406969,0
+WY.US,D,20030317,000000,11.553,11.9783,11.4398,11.9065,7818098.9231129,0
+WY.US,D,20030318,000000,11.8336,12.1487,11.8336,12.1133,6752677.9190805,0
+WY.US,D,20030319,000000,12.124,12.2413,11.997,12.2216,4143714.9897239,0
+WY.US,D,20030320,000000,12.1113,12.1487,11.8907,12.1004,5799784.4513971,0
+WY.US,D,20030321,000000,12.2885,12.4756,12.1457,12.4333,9147464.6935229,0
+WY.US,D,20030324,000000,12.251,12.255,11.8936,11.9656,4814677.7281885,0
+WY.US,D,20030325,000000,11.9656,12.0976,11.8562,11.9725,5113766.7206595,0
+WY.US,D,20030326,000000,11.8562,11.8819,11.5942,11.7292,7155087.178611,0
+WY.US,D,20030327,000000,11.6978,11.6988,11.3167,11.3698,7608110.0140933,0
+WY.US,D,20030328,000000,11.3698,11.4062,11.1807,11.3354,5430839.6448068,0
+WY.US,D,20030331,000000,11.2498,11.4525,11.0675,11.4358,7639898.7562099,0
+WY.US,D,20030401,000000,11.4358,11.5569,11.2694,11.487,7682574.5407689,0
+WY.US,D,20030402,000000,11.6514,11.8474,11.6298,11.742,4828892.833885,0
+WY.US,D,20030403,000000,11.742,11.8277,11.6259,11.6948,4026594.9901356,0
+WY.US,D,20030404,000000,11.6948,11.8927,11.5895,11.7175,4882024.0384015,0
+WY.US,D,20030407,000000,11.9379,12.126,11.7627,11.7755,4925944.9268816,0
+WY.US,D,20030408,000000,11.7755,11.7755,11.5688,11.6603,5009607.5826058,0
+WY.US,D,20030409,000000,11.6988,11.8021,11.3501,11.4624,5213738.6128186,0
+WY.US,D,20030410,000000,11.487,11.554,11.4585,11.5146,5291544.4053185,0
+WY.US,D,20030411,000000,11.6514,11.7352,11.5028,11.5491,4682912.0160012,0
+WY.US,D,20030414,000000,11.5511,11.7135,11.5511,11.7055,3573575.2014003,0
+WY.US,D,20030415,000000,11.7055,11.807,11.5638,11.7843,3735874.39596,0
+WY.US,D,20030416,000000,11.8306,11.869,11.6898,11.7439,6002658.190701,0
+WY.US,D,20030417,000000,11.7962,11.9508,11.7075,11.9292,4613893.0417114,0
+WY.US,D,20030421,000000,11.9379,12.0976,11.8671,11.9823,5327931.7041681,0
+WY.US,D,20030422,000000,11.9823,12.445,11.9202,12.4293,6183788.3125896,0
+WY.US,D,20030423,000000,12.4293,12.5977,12.2856,12.5947,5844539.1329598,0
+WY.US,D,20030424,000000,12.5947,12.6804,12.3417,12.3643,5743735.4788827,0
+WY.US,D,20030425,000000,12.3673,12.388,12.1043,12.1182,8623755.2975858,0
+WY.US,D,20030428,000000,12.1201,12.1201,11.8198,11.9537,14411403.54029,0
+WY.US,D,20030429,000000,11.997,12.0729,11.9399,11.9576,7517335.2354005,0
+WY.US,D,20030430,000000,11.8759,11.9272,11.7696,11.8553,10504024.711646,0
+WY.US,D,20030501,000000,11.8562,11.8562,11.5451,11.6229,5708591.2527895,0
+WY.US,D,20030502,000000,11.6357,11.7726,11.5942,11.7539,5897668.3063117,0
+WY.US,D,20030505,000000,11.7352,11.7627,11.612,11.6948,4425649.7812719,0
+WY.US,D,20030506,000000,11.7055,11.8445,11.5491,11.6868,7051351.5383837,0
+WY.US,D,20030507,000000,11.6868,11.9143,11.6169,11.7007,6929619.7794922,0
+WY.US,D,20030508,000000,11.5815,11.8799,11.5618,11.7509,6150315.7349908,0
+WY.US,D,20030509,000000,11.8936,12.0876,11.7883,12.0621,4918003.0731596,0
+WY.US,D,20030512,000000,12.0621,12.2078,11.9459,12.1507,5377297.1294517,0
+WY.US,D,20030513,000000,12.1507,12.25,11.9783,12.0826,7098617.7550172,0
+WY.US,D,20030514,000000,12.0846,12.1133,11.8493,11.9035,5021318.2623076,0
+WY.US,D,20030515,000000,11.9429,12.0512,11.9173,12.0482,4088086.4682889,0
+WY.US,D,20030516,000000,12.0434,12.1113,11.935,12.0355,3312963.5761882,0
+WY.US,D,20030519,000000,12.0355,12.0355,11.7922,11.807,4234487.737252,0
+WY.US,D,20030520,000000,11.8336,11.9075,11.4692,11.5895,5265189.0285999,0
+WY.US,D,20030521,000000,11.5461,11.5942,11.4122,11.5688,5284012.8468527,0
+WY.US,D,20030522,000000,11.5942,11.7598,11.4919,11.7272,4364998.1896951,0
+WY.US,D,20030523,000000,11.7145,11.8198,11.6209,11.809,4160032.3508173,0
+WY.US,D,20030527,000000,11.809,12.0826,11.7036,12.0434,4746075.1426489,0
+WY.US,D,20030528,000000,12.0247,12.0404,11.8671,11.9143,3610798.3244972,0
+WY.US,D,20030529,000000,11.9173,12.1133,11.7853,11.7903,3945028.4963145,0
+WY.US,D,20030530,000000,11.8198,12.0749,11.8159,12.0434,5211650.5755741,0
+WY.US,D,20030602,000000,12.19,12.4293,12.124,12.25,5688515.2215393,0
+WY.US,D,20030603,000000,12.261,12.2688,12.0285,12.134,3282014.7206481,0
+WY.US,D,20030604,000000,12.134,12.5012,12.1113,12.448,5214994.8881452,0
+WY.US,D,20030605,000000,12.448,12.6312,12.3643,12.4894,5639151.8274204,0
+WY.US,D,20030606,000000,12.5623,12.6066,12.128,12.1487,8527542.0755833,0
+WY.US,D,20030609,000000,12.1487,12.193,11.9242,11.9763,4468324.5502486,0
+WY.US,D,20030610,000000,11.9725,12.1004,11.9292,11.9882,4265025.2819537,0
+WY.US,D,20030611,000000,11.9783,12.2146,11.935,12.1969,5348847.6219947,0
+WY.US,D,20030612,000000,12.2885,12.3013,11.9921,12.1772,4086825.1150507,0
+WY.US,D,20030613,000000,12.1802,12.1832,11.8198,11.9025,5096197.1465687,0
+WY.US,D,20030616,000000,11.9035,12.1999,11.8445,12.1664,5939915.5151328,0
+WY.US,D,20030617,000000,12.1802,12.19,11.9292,12.0375,5232561.4154891,0
+WY.US,D,20030618,000000,12.0138,12.0976,11.8936,12.0108,3689860.3923237,0
+WY.US,D,20030619,000000,12.0108,12.3624,12.0108,12.2294,5972121.6615818,0
+WY.US,D,20030620,000000,12.4293,12.6017,12.4047,12.5623,10083215.131689,0
+WY.US,D,20030623,000000,12.5623,12.6253,12.2885,12.4864,7677964.8126302,0
+WY.US,D,20030624,000000,12.5278,12.8054,12.445,12.6961,7039216.3452732,0
+WY.US,D,20030625,000000,12.6085,12.8862,12.6066,12.6804,5792252.8929314,0
+WY.US,D,20030626,000000,12.7601,12.9098,12.6459,12.8517,6605853.1522909,0
+WY.US,D,20030627,000000,12.838,12.8901,12.7297,12.7769,5273976.8623922,0
+WY.US,D,20030630,000000,12.7907,12.9098,12.6144,12.9098,8159015.6889079,0
+WY.US,D,20030701,000000,12.9098,12.9098,12.576,12.6863,6492493.854024,0
+WY.US,D,20030702,000000,12.6765,12.9808,12.6765,12.9521,5928201.788684,0
+WY.US,D,20030703,000000,12.9098,12.9808,12.7494,12.8133,2080645.8364454,0
+WY.US,D,20030707,000000,12.8734,13.1954,12.8596,13.0201,3883948.3289998,0
+WY.US,D,20030708,000000,12.9098,12.9886,12.8143,12.8438,5688515.2215393,0
+WY.US,D,20030709,000000,12.8468,13.0053,12.7976,12.901,3644682.2129346,0
+WY.US,D,20030710,000000,12.8596,12.8596,12.4894,12.6312,3468158.7724376,0
+WY.US,D,20030711,000000,12.6568,12.7907,12.6174,12.7227,2207808.9295703,0
+WY.US,D,20030714,000000,12.8596,13.0053,12.8054,12.838,3675218.7420539,0
+WY.US,D,20030715,000000,12.8577,12.9266,12.6489,12.6961,3132677.4032054,0
+WY.US,D,20030716,000000,12.6961,12.7404,12.4293,12.5513,6221435.9490952,0
+WY.US,D,20030717,000000,12.5513,12.7503,12.5061,12.6489,2526974.9688738,0
+WY.US,D,20030718,000000,12.7769,13.032,12.7326,13.032,3832921.411045,0
+WY.US,D,20030721,000000,12.9718,12.9808,12.835,12.9808,3626273.7678496,0
+WY.US,D,20030722,000000,13.0053,13.4318,12.9621,13.4288,6992779.8593929,0
+WY.US,D,20030723,000000,13.4288,13.5174,13.3914,13.4869,5388169.9537417,0
+WY.US,D,20030724,000000,13.5223,13.7252,13.3854,13.4258,4543198.356598,0
+WY.US,D,20030725,000000,13.4258,13.5665,13.0734,13.4534,6334794.2317799,0
+WY.US,D,20030728,000000,13.4465,13.5805,13.3312,13.5124,2905957.7910891,0
+WY.US,D,20030729,000000,13.5401,13.5645,13.286,13.5144,5912298.785176,0
+WY.US,D,20030730,000000,13.4612,13.6828,13.4612,13.5076,5405736.4810856,0
+WY.US,D,20030731,000000,13.5922,13.6681,13.3962,13.4544,6554818.1096776,0
+WY.US,D,20030801,000000,13.4572,13.4572,13.1875,13.3618,3489494.1257614,0
+WY.US,D,20030804,000000,13.3864,13.474,13.2288,13.4188,3179529.2622535,0
+WY.US,D,20030805,000000,13.4188,13.4366,13.03,13.0547,6112672.1608145,0
+WY.US,D,20030806,000000,12.9098,13.2004,12.8438,13.0998,3845467.9149939,0
+WY.US,D,20030807,000000,13.1383,13.2614,13.0517,13.2348,3200860.5532479,0
+WY.US,D,20030808,000000,13.2427,13.3825,13.1383,13.3825,2920178.9902796,0
+WY.US,D,20030811,000000,13.3569,13.4977,13.2378,13.4572,2657485.4213168,0
+WY.US,D,20030812,000000,13.4977,13.5194,13.3332,13.5194,2364673.7431496,0
+WY.US,D,20030813,000000,13.5194,13.5548,13.3982,13.477,2419051.0671695,0
+WY.US,D,20030814,000000,13.477,13.8885,13.4485,13.8176,3306272.9198813,0
+WY.US,D,20030815,000000,13.8541,13.8541,13.6552,13.8049,1551070.4370431,0
+WY.US,D,20030818,000000,13.8885,13.9389,13.8176,13.9023,2266788.8726527,0
+WY.US,D,20030819,000000,13.8049,14.0933,13.7536,14.0816,4546961.0890839,0
+WY.US,D,20030820,000000,14.0796,14.1013,13.9132,13.9663,3600757.2621252,0
+WY.US,D,20030821,000000,14.0077,14.1062,13.9092,14.0816,3689439.9412442,0
+WY.US,D,20030822,000000,14.0816,14.1436,13.7773,13.8472,3448495.0676084,0
+WY.US,D,20030825,000000,13.8472,13.8689,13.6848,13.7931,2695133.0578224,0
+WY.US,D,20030826,000000,13.7586,13.8885,13.6099,13.864,2514840.7913456,0
+WY.US,D,20030827,000000,13.864,14.0077,13.8176,13.995,1844718.9550398,0
+WY.US,D,20030828,000000,13.9969,14.1929,13.9624,14.1692,3083733.4445835,0
+WY.US,D,20030829,000000,14.1278,14.2392,14.0746,14.2243,2087332.4304231,0
+WY.US,D,20030902,000000,14.2243,14.573,13.9969,14.573,3630459.9981619,0
+WY.US,D,20030903,000000,14.5847,14.6123,14.4302,14.5266,4063819.1288149,0
+WY.US,D,20030904,000000,14.5266,14.573,14.3946,14.4932,4316476.7133172,0
+WY.US,D,20030905,000000,14.4627,14.4685,14.2569,14.4006,2747834.6710187,0
+WY.US,D,20030908,000000,14.4036,14.697,14.3681,14.6546,3712869.4253064,0
+WY.US,D,20030909,000000,14.6546,14.9618,14.6241,14.7837,6891553.7230718,0
+WY.US,D,20030910,000000,14.7491,14.7491,14.0649,14.0649,7052602.7357987,0
+WY.US,D,20030911,000000,14.1771,14.4311,14.1771,14.2509,4170910.2530189,0
+WY.US,D,20030912,000000,14.2509,14.6054,14.1465,14.566,5153082.9589126,0
+WY.US,D,20030915,000000,14.6241,14.6546,14.4163,14.568,4372528.7325785,0
+WY.US,D,20030916,000000,14.6241,14.893,14.6241,14.822,4338229.4709733,0
+WY.US,D,20030917,000000,14.7856,14.825,14.437,14.437,4459122.3588707,0
+WY.US,D,20030918,000000,14.437,14.7856,14.437,14.7433,4410176.3690841,0
+WY.US,D,20030919,000000,14.7718,14.7964,14.3632,14.5443,5742894.5767239,0
+WY.US,D,20030922,000000,14.5443,14.5847,14.3327,14.3927,4114855.1870107,0
+WY.US,D,20030923,000000,14.3946,14.4577,14.2913,14.4163,4319822.0414706,0
+WY.US,D,20030924,000000,14.437,14.437,14.121,14.1465,4267120.4282744,0
+WY.US,D,20030925,000000,14.178,14.2313,13.9791,14.0816,4311872.0630902,0
+WY.US,D,20030926,000000,14.0462,14.1278,13.9624,13.9624,3126403.1356485,0
+WY.US,D,20030929,000000,13.9998,14.1357,13.8551,14.0885,3288284.9258757,0
+WY.US,D,20030930,000000,13.9861,14.0846,13.7488,13.9733,2711866.8076661,0
+WY.US,D,20031001,000000,13.9733,14.2667,13.9733,14.2086,3315894.5467562,0
+WY.US,D,20031002,000000,14.2086,14.246,13.9998,14.1771,2087753.8970849,0
+WY.US,D,20031003,000000,14.1771,14.3425,14.0324,14.1278,6147390.8579167,0
+WY.US,D,20031006,000000,14.1278,14.2204,14.0462,14.1239,2438292.2897548,0
+WY.US,D,20031007,000000,14.1239,14.1929,14.0155,14.1278,2922275.1521827,0
+WY.US,D,20031008,000000,14.1889,14.3002,14.1495,14.241,3924108.5161587,0
+WY.US,D,20031009,000000,14.2972,14.4104,14.2569,14.3248,3306272.9198813,0
+WY.US,D,20031010,000000,14.3267,14.3267,14.117,14.3002,2605611.5077092,0
+WY.US,D,20031013,000000,14.437,14.4527,14.3228,14.3927,2879186.0256204,0
+WY.US,D,20031014,000000,14.3425,14.3711,14.1899,14.3455,4596322.4520383,0
+WY.US,D,20031015,000000,14.4518,14.4607,14.1387,14.249,3739216.6773664,0
+WY.US,D,20031016,000000,14.309,14.3711,14.1338,14.2362,4382148.3282888,0
+WY.US,D,20031017,000000,14.2972,14.3022,14.0137,14.0816,3302094.8142275,0
+WY.US,D,20031020,000000,14.1643,14.2392,14.0708,14.181,2260513.5895136,0
+WY.US,D,20031021,000000,14.121,14.2046,14.0265,14.0549,2690947.8430925,0
+WY.US,D,20031022,000000,14.0549,14.0549,13.797,13.797,3769336.8177356,0
+WY.US,D,20031023,000000,13.7999,14.0422,13.7705,14.0422,5944095.6519512,0
+WY.US,D,20031024,000000,14.0422,14.0549,13.8128,13.9713,4991200.1531031,0
+WY.US,D,20031027,000000,13.9713,14.1387,13.8492,13.9132,3046925.6946544,0
+WY.US,D,20031028,000000,13.9132,14.1909,13.8965,14.1909,4677051.0904476,0
+WY.US,D,20031029,000000,14.0983,14.2657,14.0776,14.2263,4395533.703232,0
+WY.US,D,20031030,000000,14.4036,14.883,14.3425,14.6704,8765975.4141483,0
+WY.US,D,20031031,000000,14.6704,14.7413,14.3946,14.3976,5492749.5428748,0
+WY.US,D,20031103,000000,14.3976,14.4479,14.3179,14.3396,4499977.2043345,0
+WY.US,D,20031104,000000,14.3396,14.3396,14.1889,14.2362,4070815.4753993,0
+WY.US,D,20031105,000000,14.2362,14.2539,13.9023,13.9476,5319985.7881169,0
+WY.US,D,20031106,000000,13.9476,13.9476,13.6838,13.7261,7386828.8452867,0
+WY.US,D,20031107,000000,13.8541,13.9624,13.7999,13.8206,6978147.349364,0
+WY.US,D,20031110,000000,13.8029,13.8295,13.6011,13.6178,3684419.9178494,0
+WY.US,D,20031111,000000,13.6178,13.6523,13.5745,13.6247,3287029.6661314,0
+WY.US,D,20031112,000000,13.6247,13.7832,13.5922,13.7536,3811167.6378065,0
+WY.US,D,20031113,000000,13.7536,13.7536,13.6011,13.6739,5880512.074224,0
+WY.US,D,20031114,000000,13.6975,13.8176,13.5962,13.5982,2809744.5690867,0
+WY.US,D,20031117,000000,13.5982,13.5982,13.4375,13.5665,2773773.6589871,0
+WY.US,D,20031118,000000,13.5301,13.5548,13.3884,13.4021,2735705.5714021,0
+WY.US,D,20031119,000000,13.4366,13.5076,13.2968,13.4258,3809912.3780622,0
+WY.US,D,20031120,000000,13.3283,13.5094,13.2318,13.3894,5722398.0943944,0
+WY.US,D,20031121,000000,13.4485,13.5341,13.3962,13.5036,3255659.3439296,0
+WY.US,D,20031124,000000,13.5401,13.6119,13.4465,13.4977,4679980.0298509,0
+WY.US,D,20031125,000000,13.5194,13.5962,13.4366,13.5371,2587207.1249535,0
+WY.US,D,20031126,000000,13.5548,13.6099,13.4366,13.5775,3100052.8368416,0
+WY.US,D,20031128,000000,13.5862,13.7055,13.5862,13.6257,898099.75491328,0
+WY.US,D,20031201,000000,13.6601,14.1643,13.6601,14.117,4592977.1238848,0
+WY.US,D,20031202,000000,13.9763,14.2066,13.9663,14.1909,5465552.2484152,0
+WY.US,D,20031203,000000,14.4951,14.5069,14.2223,14.2863,3048600.3898957,0
+WY.US,D,20031204,000000,14.2362,14.3179,14.1495,14.1909,4027841.1096391,0
+WY.US,D,20031205,000000,14.1909,14.2175,13.9713,13.9733,2971210.986146,0
+WY.US,D,20031208,000000,14.0077,14.4302,14.0077,14.4095,4364580.7853626,0
+WY.US,D,20031209,000000,14.4518,14.4971,14.3356,14.3946,3590721.2776648,0
+WY.US,D,20031210,000000,14.4302,14.4862,14.1672,14.2726,4194332.6280048,0
+WY.US,D,20031211,000000,14.2766,14.3927,14.2313,14.3927,2250060.2007206,0
+WY.US,D,20031212,000000,14.4036,14.5463,14.3199,14.5443,3375292.9097533,0
+WY.US,D,20031215,000000,14.6664,14.7491,14.4302,14.4557,2962008.7947681,0
+WY.US,D,20031216,000000,14.5503,14.5503,14.3297,14.443,4033705.0819397,0
+WY.US,D,20031217,000000,14.3927,14.56,14.3543,14.56,2766248.1940152,0
+WY.US,D,20031218,000000,14.5847,14.9077,14.4794,14.7718,5109163.0860148,0
+WY.US,D,20031219,000000,14.7964,14.9194,14.7491,14.886,5300328.1767815,0
+WY.US,D,20031222,000000,14.9895,15.0633,14.9294,15.0633,3166560.2760604,0
+WY.US,D,20031223,000000,15.0337,15.0614,14.8536,15.0062,3495763.3154066,0
+WY.US,D,20031224,000000,14.9521,15.0062,14.89,14.9017,1405083.5256654,0
+WY.US,D,20031226,000000,14.9521,15.0447,14.9344,14.9648,538774.54403331,0
+WY.US,D,20031229,000000,15.014,15.2178,14.9461,15.2178,2403157.2039024,0
+WY.US,D,20031230,000000,15.2514,15.335,15.2297,15.3232,2925203.0760037,0
+WY.US,D,20031231,000000,15.468,15.468,15.2267,15.3015,2872075.9338165,0
+WY.US,D,20040102,000000,15.3469,15.4031,15.2287,15.335,4603431.52826,0
+WY.US,D,20040105,000000,15.3714,15.5655,15.3577,15.5378,3817023.4854486,0
+WY.US,D,20040106,000000,15.4305,15.4966,15.3794,15.4797,4475011.1442262,0
+WY.US,D,20040107,000000,15.4906,15.5152,15.3232,15.4482,3728341.8219119,0
+WY.US,D,20040108,000000,15.4305,15.7653,15.3488,15.7555,5309950.8192387,0
+WY.US,D,20040109,000000,15.6591,15.6659,15.5152,15.5488,4329863.1038427,0
+WY.US,D,20040112,000000,15.5458,15.6708,15.4769,15.5438,3095029.7666997,0
+WY.US,D,20040113,000000,15.6452,15.7092,15.4729,15.5782,4703408.4983307,0
+WY.US,D,20040114,000000,15.5969,15.8018,15.5714,15.7979,4544868.9895101,0
+WY.US,D,20040115,000000,15.8008,15.8717,15.6314,15.7181,3572316.8949091,0
+WY.US,D,20040116,000000,15.7466,15.8244,15.6354,15.8018,3357725.3668272,0
+WY.US,D,20040120,000000,15.8274,15.9396,15.6994,15.7811,4559515.7176915,0
+WY.US,D,20040121,000000,15.7299,16.0095,15.5251,15.9593,3930798.1568833,0
+WY.US,D,20040122,000000,15.8491,15.9761,15.6176,15.9179,4068842.1989567,0
+WY.US,D,20040123,000000,15.6915,15.8992,15.015,15.1204,13755926.401001,0
+WY.US,D,20040126,000000,15.1687,15.335,15.1204,15.1804,6425147.543811,0
+WY.US,D,20040127,000000,15.1804,15.1804,14.9176,14.9392,5155175.0584864,0
+WY.US,D,20040128,000000,14.8703,14.9845,14.573,14.573,5353871.7077189,0
+WY.US,D,20040129,000000,14.7491,15.1056,14.4203,14.443,5840777.4160562,0
+WY.US,D,20040130,000000,14.445,14.7127,14.2834,14.695,4777027.044936,0
+WY.US,D,20040202,000000,14.7029,14.8516,14.6487,14.6694,3526722.3267699,0
+WY.US,D,20040203,000000,14.631,14.6546,14.5099,14.5847,4013208.5996101,0
+WY.US,D,20040204,000000,14.5198,14.5797,14.3228,14.3425,4237833.0654055,0
+WY.US,D,20040205,000000,14.4036,14.7029,14.3652,14.5443,2593904.8903366,0
+WY.US,D,20040206,000000,14.5443,14.8565,14.5099,14.8112,2387677.6982207,0
+WY.US,D,20040209,000000,14.822,14.9392,14.7284,14.825,2527391.3576239,0
+WY.US,D,20040210,000000,14.8083,14.9047,14.7177,14.7954,3242689.3421542,0
+WY.US,D,20040211,000000,14.7463,15.2986,14.7354,15.2878,6050768.3562404,0
+WY.US,D,20040212,000000,15.2878,15.3843,15.2514,15.3035,2349193.2218857,0
+WY.US,D,20040213,000000,15.2917,15.3714,15.15,15.1687,2634477.4039163,0
+WY.US,D,20040217,000000,15.1804,15.4405,15.1804,15.3282,2350871.9794563,0
+WY.US,D,20040218,000000,15.3232,15.4198,15.2514,15.3262,2116199.3422126,0
+WY.US,D,20040219,000000,15.3714,15.9653,15.3714,15.6974,7182280.4107414,0
+WY.US,D,20040220,000000,15.6354,15.7437,15.3981,15.5291,5135099.0272363,0
+WY.US,D,20040223,000000,15.5378,15.6787,15.5094,15.5438,2618997.8982347,0
+WY.US,D,20040224,000000,15.5438,15.6935,15.3981,15.5191,2858268.0766293,0
+WY.US,D,20040225,000000,15.4797,15.6206,15.4275,15.5508,2183956.9632641,0
+WY.US,D,20040226,000000,15.4797,15.5969,15.3627,15.5565,3645930.3636027,0
+WY.US,D,20040227,000000,15.5438,15.7682,15.5358,15.5969,3579007.551216,0
+WY.US,D,20040301,000000,15.5508,15.8775,15.5508,15.8775,3539264.7683896,0
+WY.US,D,20040302,000000,15.8588,15.8588,15.5625,15.5782,3832921.411045,0
+WY.US,D,20040303,000000,15.594,15.6806,15.5152,15.6383,2472593.5825246,0
+WY.US,D,20040304,000000,15.6383,15.9396,15.6226,15.8688,3838771.1651931,0
+WY.US,D,20040305,000000,15.8717,16.0046,15.8106,15.9111,3270299.9786171,0
+WY.US,D,20040308,000000,15.9307,16.109,15.7959,15.8057,3561854.3658753,0
+WY.US,D,20040309,000000,15.7151,15.7782,15.3744,15.4256,5485214.9376622,0
+WY.US,D,20040310,000000,15.465,15.4847,15.0474,15.0584,4792085.0839559,0
+WY.US,D,20040311,000000,15.0504,15.278,14.7856,14.7964,5204537.437023,0
+WY.US,D,20040312,000000,14.9176,15.213,14.896,15.0918,3336808.4334182,0
+WY.US,D,20040315,000000,15.0918,15.0918,14.7354,14.7354,4405572.7344394,0
+WY.US,D,20040316,000000,14.8319,15.0681,14.7718,14.9127,3447659.2433612,0
+WY.US,D,20040317,000000,15.0614,15.4482,15.0614,15.3488,4677889.9614417,0
+WY.US,D,20040318,000000,15.3065,15.3597,15.1687,15.3015,3160703.4128361,0
+WY.US,D,20040319,000000,15.2621,15.6285,15.2327,15.335,4688350.4593108,0
+WY.US,D,20040322,000000,15.1687,15.1687,14.7964,14.9127,4380058.2598797,0
+WY.US,D,20040323,000000,14.9441,15.1558,14.8801,14.9727,3521283.8834603,0
+WY.US,D,20040324,000000,14.9559,15.1027,14.9157,15.0091,4307692.9418541,0
+WY.US,D,20040325,000000,15.084,15.5508,15.084,15.5408,4388004.1759309,0
+WY.US,D,20040326,000000,15.4817,15.5969,15.3577,15.4572,3846303.7392412,0
+WY.US,D,20040329,000000,15.5251,15.7358,15.5152,15.5872,3230558.2113729,0
+WY.US,D,20040330,000000,15.5872,15.6708,15.5488,15.6591,3023916.6616716,0
+WY.US,D,20040331,000000,15.6688,15.6915,15.5054,15.6591,3601173.6508753,0
+WY.US,D,20040401,000000,15.6639,15.8293,15.5625,15.6541,4099377.7124936,0
+WY.US,D,20040402,000000,15.7299,15.7299,15.5655,15.6452,4616396.4521239,0
+WY.US,D,20040405,000000,15.5969,15.7466,15.5488,15.6718,2916417.2733759,0
+WY.US,D,20040406,000000,15.6718,15.8491,15.5685,15.7919,3218431.142921,0
+WY.US,D,20040407,000000,15.7682,15.7682,15.468,15.5782,3036047.7924527,0
+WY.US,D,20040408,000000,15.6107,15.7782,15.4966,15.6176,4190980.1907751,0
+WY.US,D,20040412,000000,15.7437,16.0322,15.723,16.0282,3954646.0608602,0
+WY.US,D,20040413,000000,15.9987,16.2547,15.9121,15.9121,7108654.75506,0
+WY.US,D,20040414,000000,15.9279,16.0509,15.8323,15.9042,3930798.1568833,0
+WY.US,D,20040415,000000,15.9042,16.1149,15.7515,15.8875,3797362.8273663,0
+WY.US,D,20040416,000000,16.0175,16.1296,15.9681,16.1031,4397625.8028058,0
+WY.US,D,20040419,000000,16.1031,16.2547,15.9888,16.0755,3236834.5100944,0
+WY.US,D,20040420,000000,16.1218,16.1296,15.7072,15.7072,4792927.0016969,0
+WY.US,D,20040421,000000,15.6708,15.6915,15.465,15.5251,5437537.41019,0
+WY.US,D,20040422,000000,15.4198,16.2676,15.4198,16.2085,6120620.1080303,0
+WY.US,D,20040423,000000,15.8018,16.1848,15.6591,15.9179,4906704.7198786,0
+WY.US,D,20040426,000000,15.9466,16.0509,15.1933,15.3331,13637542.001427,0
+WY.US,D,20040427,000000,15.335,15.5872,15.3331,15.4542,6190059.5333995,0
+WY.US,D,20040428,000000,15.3627,15.3627,14.8466,14.8565,6098031.526127,0
+WY.US,D,20040429,000000,14.8703,14.9077,14.3002,14.4557,14197229.416541,0
+WY.US,D,20040430,000000,14.2243,14.2726,13.988,14.1535,47670732.21085,0
+WY.US,D,20040503,000000,14.1771,14.3022,14.1043,14.2953,14410983.08921,0
+WY.US,D,20040504,000000,14.3356,14.3396,14.1535,14.1889,7268863.8812105,0
+WY.US,D,20040505,000000,14.1987,14.2362,13.8689,13.9585,10677202.823989,0
+WY.US,D,20040506,000000,13.7705,13.8965,13.5962,13.8472,11704558.787184,0
+WY.US,D,20040507,000000,13.7931,13.8935,13.2919,13.3962,11240660.080665,0
+WY.US,D,20040510,000000,13.3165,13.5194,13.1609,13.5194,12476329.242055,0
+WY.US,D,20040511,000000,13.6257,13.6661,13.3717,13.6159,6330610.0326322,0
+WY.US,D,20040512,000000,13.6365,13.7232,13.4002,13.7152,6902011.174194,0
+WY.US,D,20040513,000000,13.6552,13.863,13.6011,13.8246,6413852.237277,0
+WY.US,D,20040514,000000,14.0549,14.0679,13.7931,13.923,6384988.3722345,0
+WY.US,D,20040517,000000,13.7448,13.7941,13.5351,13.6523,5521189.9100911,0
+WY.US,D,20040518,000000,13.7084,13.8768,13.6848,13.8266,4065493.8240563,0
+WY.US,D,20040519,000000,13.8817,14.12,13.6493,13.7705,5570967.6617955,0
+WY.US,D,20040520,000000,13.8049,13.9023,13.6788,13.7586,3783553.9545967,0
+WY.US,D,20040521,000000,13.864,14.0885,13.8492,14.0215,5923598.1540392,0
+WY.US,D,20040524,000000,14.1535,14.3179,14.0314,14.2617,6935899.1249606,0
+WY.US,D,20040525,000000,14.2243,14.4263,14.114,14.3543,7518176.1375593,0
+WY.US,D,20040526,000000,14.3543,14.4666,14.2834,14.443,5984252.792363,0
+WY.US,D,20040527,000000,14.5316,14.5443,14.3474,14.4627,4923436.4385576,0
+WY.US,D,20040528,000000,14.4794,14.5039,14.3632,14.4577,4192241.5440134,0
+WY.US,D,20040601,000000,14.4133,14.5059,14.3543,14.5059,3403320.9505486,0
+WY.US,D,20040602,000000,14.5198,14.566,14.2834,14.4862,3092101.8428787,0
+WY.US,D,20040603,000000,14.4627,14.4627,14.1436,14.1643,3810323.6889008,0
+WY.US,D,20040604,000000,14.2726,14.3681,14.1594,14.2608,3540105.6705485,0
+WY.US,D,20040607,000000,14.376,14.6733,14.3583,14.5847,3219265.9515859,0
+WY.US,D,20040608,000000,14.5198,14.6212,14.3907,14.6212,2489322.2544566,0
+WY.US,D,20040609,000000,14.5443,14.6369,14.437,14.437,3115111.8914438,0
+WY.US,D,20040610,000000,14.44,14.6084,14.4163,14.5266,2493083.9713602,0
+WY.US,D,20040614,000000,14.443,14.4557,14.1338,14.1545,3148991.7175519,0
+WY.US,D,20040615,000000,14.2608,14.5039,14.2175,14.3425,4162123.4348089,0
+WY.US,D,20040616,000000,14.3799,14.3799,14.1692,14.3425,2822712.5396974,0
+WY.US,D,20040617,000000,14.3543,14.5877,14.3543,14.5385,5575572.3120225,0
+WY.US,D,20040618,000000,14.5366,14.761,14.443,14.6192,7095690.8467785,0
+WY.US,D,20040621,000000,14.6084,14.6261,14.4754,14.5198,2399390.4090872,0
+WY.US,D,20040622,000000,14.5198,14.6468,14.3927,14.6084,2479288.3011608,0
+WY.US,D,20040623,000000,14.6084,14.6084,14.4233,14.568,3013459.2105494,0
+WY.US,D,20040624,000000,14.569,14.6468,14.5059,14.5366,3550562.1060883,0
+WY.US,D,20040625,000000,14.568,14.5877,14.4163,14.4163,4422726.9353625,0
+WY.US,D,20040628,000000,14.5198,14.5877,14.3455,14.3799,2507317.3575384,0
+WY.US,D,20040629,000000,14.376,14.5847,14.3533,14.5847,3794849.2611307,0
+WY.US,D,20040630,000000,14.7964,15.1322,14.5857,15.0888,8811989.4177846,0
+WY.US,D,20040701,000000,15.0337,15.1657,14.8191,14.9194,5711939.6276899,0
+WY.US,D,20040702,000000,14.9176,14.9294,14.7266,14.8191,4299324.5435588,0
+WY.US,D,20040706,000000,14.7856,14.8161,14.6054,14.6241,2567131.0937034,0
+WY.US,D,20040707,000000,14.5985,14.7866,14.5985,14.7354,2552906.847766,0
+WY.US,D,20040708,000000,14.691,14.701,14.4302,14.436,2844468.3441005,0
+WY.US,D,20040709,000000,14.4627,14.5366,14.3199,14.3356,4296398.6509024,0
+WY.US,D,20040712,000000,14.3583,14.4223,14.2539,14.3946,4244525.7528771,0
+WY.US,D,20040713,000000,14.4223,14.5256,14.4006,14.4479,2027939.1453376,0
+WY.US,D,20040714,000000,14.2726,14.6261,14.0746,14.4754,3038142.9387736,0
+WY.US,D,20040715,000000,14.5316,14.6645,14.4754,14.5336,2465068.1175528,0
+WY.US,D,20040716,000000,14.6783,14.7334,14.4104,14.4302,3159862.5106773,0
+WY.US,D,20040719,000000,14.4902,14.56,14.3927,14.4577,2813094.9751517,0
+WY.US,D,20040720,000000,14.4163,14.4233,14.2116,14.3976,3255241.9395971,0
+WY.US,D,20040721,000000,14.4163,14.4302,14.0008,14.0008,3754697.1986304,0
+WY.US,D,20040722,000000,14.0008,14.0708,13.8443,14.0235,2985849.5896688,0
+WY.US,D,20040723,000000,14.4518,14.6536,14.2392,14.3366,8705316.7134953,0
+WY.US,D,20040726,000000,14.4518,14.5099,14.2509,14.4036,3343081.6853927,0
+WY.US,D,20040727,000000,14.4627,14.9521,14.4163,14.9017,6317641.0464392,0
+WY.US,D,20040728,000000,14.7718,14.8978,14.6054,14.8378,4170490.8175219,0
+WY.US,D,20040729,000000,14.8486,14.9194,14.7236,14.8624,2838608.4341292,0
+WY.US,D,20040730,000000,14.8378,14.887,14.7374,14.822,3210480.1489582,0
+WY.US,D,20040802,000000,14.7856,15.0614,14.7127,15.0377,4427751.0210865,0
+WY.US,D,20040803,000000,15.0614,15.0681,14.8319,14.9244,3246034.6703077,0
+WY.US,D,20040804,000000,14.9244,15.1361,14.8319,15.0504,5529557.2928039,0
+WY.US,D,20040805,000000,15.0653,15.1716,14.7127,14.757,3525044.5847815,0
+WY.US,D,20040806,000000,14.7029,14.7029,14.3267,14.3819,4124478.8450502,0
+WY.US,D,20040809,000000,14.3849,14.563,14.3849,14.4223,2557927.8867432,0
+WY.US,D,20040810,000000,14.5366,14.7334,14.4627,14.7266,3527974.5397672,0
+WY.US,D,20040811,000000,14.632,14.7718,14.4902,14.7177,3547218.8090994,0
+WY.US,D,20040812,000000,14.7127,14.7147,14.4607,14.5178,3504136.7916135,0
+WY.US,D,20040813,000000,14.5178,14.5907,14.3297,14.4557,2097792.9282922,0
+WY.US,D,20040816,000000,14.4557,14.9176,14.4557,14.7837,3650953.4337445,0
+WY.US,D,20040817,000000,14.7866,14.9845,14.7866,14.8733,3390355.0111026,0
+WY.US,D,20040818,000000,14.8486,15.014,14.7059,14.9953,3306685.2463021,0
+WY.US,D,20040819,000000,14.9344,15.011,14.7954,14.9107,2288536.5523973,0
+WY.US,D,20040820,000000,14.9107,15.1804,14.8703,15.1293,4140372.7083173,0
+WY.US,D,20040823,000000,15.1194,15.1204,14.9047,14.9077,3259839.480748,0
+WY.US,D,20040824,000000,14.9895,15.1204,14.9895,15.019,2268875.8943149,0
+WY.US,D,20040825,000000,15.0653,15.1056,14.7147,15.0524,3954646.0608602,0
+WY.US,D,20040826,000000,15.0377,15.1381,15.015,15.0269,2662923.8646265,0
+WY.US,D,20040827,000000,15.0357,15.0584,14.9117,14.9746,2150080.183903,0
+WY.US,D,20040830,000000,14.9993,15.0761,14.883,14.9107,2655810.7260754,0
+WY.US,D,20040831,000000,14.9392,15.015,14.8112,14.9421,2594319.2479222,0
+WY.US,D,20040901,000000,14.9579,15.1775,14.9392,15.0761,3035629.372538,0
+WY.US,D,20040902,000000,15.0614,15.4817,15.0614,15.4602,4446986.1501779,0
+WY.US,D,20040903,000000,15.4148,15.4542,15.2651,15.3488,3178691.4068416,0
+WY.US,D,20040907,000000,15.3824,15.5911,15.3824,15.5655,4211064.3466838,0
+WY.US,D,20040908,000000,15.5123,15.6255,15.4729,15.5221,4925944.9268816,0
+WY.US,D,20040909,000000,15.5241,15.5842,15.4769,15.5301,4088919.2457892,0
+WY.US,D,20040910,000000,15.4966,15.5812,15.4198,15.5685,2685929.8508623,0
+WY.US,D,20040913,000000,15.5408,15.6117,15.5251,15.5842,2925619.4647538,0
+WY.US,D,20040914,000000,15.5842,15.5842,15.3656,15.5094,2544121.0451383,0
+WY.US,D,20040915,000000,15.5094,15.6226,15.4325,15.5291,3127238.9598958,0
+WY.US,D,20040916,000000,15.4729,15.5585,15.4031,15.4847,3128908.5772255,0
+WY.US,D,20040917,000000,15.5752,15.5752,15.3646,15.3774,4326517.7756892,0
+WY.US,D,20040920,000000,15.3794,15.4797,15.3015,15.3282,3776865.3294543,0
+WY.US,D,20040921,000000,15.3518,15.5054,15.2514,15.2799,4061731.0915703,0
+WY.US,D,20040922,000000,15.1293,15.3449,15.1293,15.274,4384658.8477774,0
+WY.US,D,20040923,000000,15.2149,15.2878,15.1411,15.1834,2828989.8540012,0
+WY.US,D,20040924,000000,15.15,15.3134,15.15,15.2415,2664593.4819562,0
+WY.US,D,20040927,000000,15.2435,15.3656,15.1588,15.3331,3983510.941485,0
+WY.US,D,20040928,000000,15.3941,15.5595,15.2878,15.5301,3950045.4729625,0
+WY.US,D,20040929,000000,15.5241,15.6472,15.4542,15.6383,2956988.7713733,0
+WY.US,D,20040930,000000,15.6591,15.8992,15.6107,15.8943,4485053.2221806,0
+WY.US,D,20041001,000000,15.9111,15.9563,15.7889,15.9042,4806311.3610579,0
+WY.US,D,20041004,000000,15.9082,15.978,15.7801,15.8717,4474594.7554761,0
+WY.US,D,20041005,000000,15.8491,15.852,15.5152,15.7811,9318972.1729543,0
+WY.US,D,20041006,000000,15.8372,16.0382,15.7211,15.983,3766827.3138293,0
+WY.US,D,20041007,000000,15.9239,15.9239,15.5458,15.5714,4395533.703232,0
+WY.US,D,20041008,000000,15.5714,15.7092,15.4759,15.5685,3079965.6341859,0
+WY.US,D,20041011,000000,15.5685,15.7014,15.5545,15.5872,2213248.3884623,0
+WY.US,D,20041012,000000,15.5034,15.5034,15.3203,15.4011,3298740.3458332,0
+WY.US,D,20041013,000000,15.4148,15.4148,14.9176,15.0711,5366422.2739972,0
+WY.US,D,20041014,000000,15.0711,15.0859,14.8998,14.9047,5344247.034097,0
+WY.US,D,20041015,000000,15.0504,15.2071,14.896,14.9579,5314549.3759719,0
+WY.US,D,20041018,000000,14.9521,14.954,14.631,14.7147,6703318.5872907,0
+WY.US,D,20041019,000000,14.7374,14.7374,14.3267,14.3267,6373693.0657005,0
+WY.US,D,20041020,000000,14.3297,14.5463,14.246,14.5178,4081390.7340703,0
+WY.US,D,20041021,000000,14.4754,14.757,14.4036,14.6162,4124478.8450502,0
+WY.US,D,20041022,000000,14.9648,15.2011,14.4163,14.4163,8292875.5318336,0
+WY.US,D,20041025,000000,14.437,14.697,14.4233,14.6192,5679728.4033293,0
+WY.US,D,20041026,000000,14.6024,14.822,14.5119,14.822,6377875.2336835,0
+WY.US,D,20041027,000000,14.7491,14.9746,14.568,14.8161,4764061.1054898,0
+WY.US,D,20041028,000000,14.761,14.8191,14.5877,14.7374,3996054.3986871,0
+WY.US,D,20041029,000000,14.7718,14.9746,14.7718,14.9746,3552231.723418,0
+WY.US,D,20041101,000000,14.9746,15.1361,14.7807,15.0387,6023994.5596071,0
+WY.US,D,20041102,000000,15.0801,15.2267,14.9678,14.9993,7083977.1203297,0
+WY.US,D,20041103,000000,15.0614,15.3144,15.0614,15.2621,4707588.6351491,0
+WY.US,D,20041104,000000,15.2621,15.6619,15.1283,15.6452,4608868.9559873,0
+WY.US,D,20041105,000000,15.7408,15.7782,15.5565,15.6591,3624180.6526934,0
+WY.US,D,20041108,000000,15.5872,15.6974,15.5152,15.6718,3378219.8179921,0
+WY.US,D,20041109,000000,15.7052,15.98,15.7052,15.8746,5400718.4888554,0
+WY.US,D,20041110,000000,15.8746,15.9563,15.7811,15.8471,3773105.6437154,0
+WY.US,D,20041111,000000,15.8471,15.9524,15.7496,15.9396,2074370.5533063,0
+WY.US,D,20041112,000000,15.9396,15.982,15.7702,15.982,3548887.4108469,0
+WY.US,D,20041115,000000,15.9346,15.9859,15.852,15.9653,2749512.413007,0
+WY.US,D,20041116,000000,15.6354,15.8382,15.6009,15.7181,5704831.5670505,0
+WY.US,D,20041117,000000,15.723,16.0529,15.723,15.8166,4582939.1082598,0
+WY.US,D,20041118,000000,15.8166,15.9436,15.7732,15.8008,2329953.0148827,0
+WY.US,D,20041119,000000,15.8717,15.8717,15.5358,15.6009,2768752.62001,0
+WY.US,D,20041122,000000,15.5378,15.8569,15.5251,15.8274,3440131.7472247,0
+WY.US,D,20041123,000000,15.8588,15.9042,15.4602,15.6029,3984760.1077354,0
+WY.US,D,20041124,000000,15.6364,15.9279,15.6285,15.8166,2793430.2547402,0
+WY.US,D,20041126,000000,15.8382,15.9593,15.8372,15.8992,1626786.1611336,0
+WY.US,D,20041129,000000,15.8992,15.9121,15.6354,15.7151,3896077.4286164,0
+WY.US,D,20041130,000000,15.7151,15.8323,15.6591,15.7782,3335138.8160884,0
+WY.US,D,20041201,000000,15.8382,16.233,15.8274,16.2222,5000403.3600633,0
+WY.US,D,20041202,000000,16.1769,16.1996,15.9888,16.1031,4807566.6208022,0
+WY.US,D,20041203,000000,16.0755,16.1346,15.9121,16.0598,3128908.5772255,0
+WY.US,D,20041206,000000,15.982,16.1129,15.8491,16.0145,3802383.8663434,0
+WY.US,D,20041207,000000,16.0175,16.0676,15.7702,15.7801,5802295.986468,0
+WY.US,D,20041208,000000,15.7811,15.9681,15.7151,15.9356,3819530.9581901,0
+WY.US,D,20041209,000000,15.8746,16.1572,15.7319,16.1119,3414194.7904209,0
+WY.US,D,20041210,000000,16.3936,16.3936,15.9524,16.0125,3402895.4215576,0
+WY.US,D,20041213,000000,16.0322,16.1316,15.9918,16.0626,4647352.4167402,0
+WY.US,D,20041214,000000,16.0626,16.1031,15.9032,16.0027,3667270.794838,0
+WY.US,D,20041215,000000,15.9346,16.1188,15.9179,16.0795,2977902.6580353,0
+WY.US,D,20041216,000000,16.0824,16.0824,15.7801,15.98,7898409.1416073,0
+WY.US,D,20041217,000000,15.8569,16.0598,15.8569,15.983,4342829.0432888,0
+WY.US,D,20041220,000000,15.983,16.1543,15.9052,15.9406,2534922.9160896,0
+WY.US,D,20041221,000000,16.0027,16.0352,15.9179,15.9948,2788831.698007,0
+WY.US,D,20041222,000000,16.0282,16.1031,15.9159,16.0145,3468158.7724376,0
+WY.US,D,20041223,000000,15.9888,16.0382,15.9239,15.9918,2611472.4332629,0
+WY.US,D,20041227,000000,16.0479,16.0736,15.8008,15.8411,2961592.406018,0
+WY.US,D,20041228,000000,15.8274,16.0125,15.8244,16.0125,2135021.1293008,0
+WY.US,D,20041229,000000,16.0125,16.1129,16.0125,16.0646,2070604.7740735,0
+WY.US,D,20041230,000000,16.0795,16.1375,16.0204,16.0962,2069762.8563323,0
+WY.US,D,20041231,000000,16.105,16.1543,16.0509,16.0676,1822549.8086336,0
+WY.US,D,20050103,000000,16.0903,16.1622,15.9888,16.0175,4658647.7232742,0
+WY.US,D,20050104,000000,16.0459,16.0676,15.7653,15.7702,5068586.5101058,0
+WY.US,D,20050105,000000,15.7841,16.0646,15.7408,15.8382,5380219.9753612,0
+WY.US,D,20050106,000000,15.8491,15.9888,15.6787,15.9042,3619998.4847105,0
+WY.US,D,20050107,000000,15.9209,16.1848,15.8076,16.1513,5894732.2578321,0
+WY.US,D,20050110,000000,16.2222,16.2429,16.0598,16.2163,4472925.1381463,0
+WY.US,D,20050111,000000,16.1976,16.2123,15.9918,16.0626,3431348.991344,0
+WY.US,D,20050112,000000,16.1218,16.1218,15.8274,16.0213,3866384.8484029,0
+WY.US,D,20050113,000000,15.9948,16.0213,15.8008,15.9111,4684584.680078,0
+WY.US,D,20050114,000000,15.8491,15.9386,15.7181,15.9279,3974725.1388574,0
+WY.US,D,20050118,000000,15.7437,15.8028,15.6226,15.7052,7783799.6615076,0
+WY.US,D,20050119,000000,15.7682,15.8018,15.5625,15.6324,3916574.9265283,0
+WY.US,D,20050120,000000,15.5842,15.7299,15.5191,15.5872,5157269.1892248,0
+WY.US,D,20050121,000000,15.3469,15.3488,14.9993,15.1086,12620225.069441,0
+WY.US,D,20050124,000000,15.1293,15.1293,14.7718,14.825,6274976.4332856,0
+WY.US,D,20050125,000000,14.8319,15.1145,14.8319,15.0377,6470738.0496209,0
+WY.US,D,20050126,000000,15.0377,15.1204,14.9727,15.082,5124637.5137849,0
+WY.US,D,20050127,000000,15.0801,15.2385,15.024,15.0524,4552817.9523084,0
+WY.US,D,20050128,000000,15.0681,15.1204,14.8772,14.9796,5917742.3063972,0
+WY.US,D,20050131,000000,15.1293,15.1716,14.887,14.9176,4875748.7552624,0
+WY.US,D,20050201,000000,14.9176,15.0978,14.8733,15.014,6171653.1194791,0
+WY.US,D,20050202,000000,14.9176,15.019,14.8644,14.9865,5405322.1235002,0
+WY.US,D,20050203,000000,14.9895,15.015,14.8466,15.0091,3431348.991344,0
+WY.US,D,20050204,000000,15.011,15.6591,15.011,15.4031,10281073.925509,0
+WY.US,D,20050207,000000,15.4031,15.4355,15.2435,15.339,5635809.5460138,0
+WY.US,D,20050208,000000,15.3843,15.3911,15.2818,15.2986,5060637.5473076,0
+WY.US,D,20050209,000000,15.2621,15.3134,14.9284,15.011,4720555.5901775,0
+WY.US,D,20050210,000000,15.0711,15.1115,14.9993,15.0584,3263184.8089014,0
+WY.US,D,20050211,000000,14.9993,15.15,14.896,15.0407,5823628.2930448,0
+WY.US,D,20050214,000000,15.0407,15.084,14.9284,14.9392,3744655.1206761,0
+WY.US,D,20050215,000000,14.9107,15.024,14.7718,14.9923,6347342.7668935,0
+WY.US,D,20050216,000000,14.9923,15.4405,14.9176,15.3232,5340485.3171934,0
+WY.US,D,20050217,000000,15.3597,15.4906,15.2858,15.4168,5832410.0333432,0
+WY.US,D,20050218,000000,15.5251,15.8018,15.5171,15.7319,10265593.404245,0
+WY.US,D,20050222,000000,15.7358,15.8195,15.4305,15.4769,5754604.2408435,0
+WY.US,D,20050223,000000,15.6206,15.7466,15.5733,15.7014,4146642.9135449,0
+WY.US,D,20050224,000000,15.7555,16.0242,15.6009,16.0242,5199934.8179606,0
+WY.US,D,20050225,000000,15.9653,16.235,15.9032,16.2193,6173747.2502177,0
+WY.US,D,20050228,000000,16.2193,16.2547,15.9623,16.0007,6035704.2237265,0
+WY.US,D,20050301,000000,16.0578,16.2616,16.0095,16.1513,4275484.7642404,0
+WY.US,D,20050302,000000,16.1248,16.2429,15.9888,16.1178,4403904.1326919,0
+WY.US,D,20050303,000000,16.1395,16.1622,15.8688,15.9948,4838519.5386715,0
+WY.US,D,20050304,000000,16.1848,16.6752,16.1395,16.5866,12025815.910478,0
+WY.US,D,20050307,000000,16.554,16.7007,16.491,16.5885,8553895.4211372,0
+WY.US,D,20050308,000000,16.4929,16.6102,16.3936,16.5078,5474762.5644516,0
+WY.US,D,20050309,000000,16.5176,16.5707,16.2921,16.3128,5330862.6747361,0
+WY.US,D,20050310,000000,16.3128,16.3866,16.0342,16.2676,5788072.756113,0
+WY.US,D,20050311,000000,16.2676,16.4714,16.2282,16.3482,4319407.6838852,0
+WY.US,D,20050314,000000,16.3187,16.3826,16.1956,16.3453,4806727.749808,0
+WY.US,D,20050315,000000,16.3866,16.4565,16.2449,16.2449,2767918.8269274,0
+WY.US,D,20050316,000000,16.2449,16.2479,15.8805,15.9593,5539601.4019229,0
+WY.US,D,20050317,000000,15.9948,16.1198,15.8845,16.0429,3945028.4963145,0
+WY.US,D,20050318,000000,16.233,16.3729,16.2193,16.3453,12996700.418915,0
+WY.US,D,20050321,000000,16.425,16.4762,16.303,16.3798,5216248.1167249,0
+WY.US,D,20050322,000000,16.4733,16.5482,16.3846,16.4063,7410255.2826019,0
+WY.US,D,20050323,000000,16.4103,16.425,16.233,16.235,7327845.8554575,0
+WY.US,D,20050324,000000,16.2449,16.3966,16.1493,16.2193,5298235.0616254,0
+WY.US,D,20050328,000000,16.2222,16.2863,16.1395,16.1779,6358211.5288542,0
+WY.US,D,20050329,000000,16.1543,16.3305,15.9918,16.0342,9012775.1198439,0
+WY.US,D,20050330,000000,16.0509,16.2863,16.0459,16.2282,4557002.151456,0
+WY.US,D,20050331,000000,16.2626,16.4929,16.2616,16.3769,5429167.9963124,0
+WY.US,D,20050401,000000,16.4595,16.6289,16.303,16.3679,8071169.8496183,0
+WY.US,D,20050404,000000,16.3582,16.619,16.233,16.6151,7918075.8931835,0
+WY.US,D,20050405,000000,16.6151,16.7854,16.5333,16.7431,12501007.892367,0
+WY.US,D,20050406,000000,16.686,17.0267,16.686,16.9371,8134755.45851,0
+WY.US,D,20050407,000000,16.9321,17.1291,16.9321,17.0956,6383314.6925755,0
+WY.US,D,20050408,000000,17.0346,17.1754,16.8907,16.9292,7936898.695854,0
+WY.US,D,20050411,000000,16.9351,16.9962,16.8426,16.8907,6244020.4686693,0
+WY.US,D,20050412,000000,16.874,17.0307,16.8002,17.0197,5699389.0614116,0
+WY.US,D,20050413,000000,16.9234,16.9351,16.6939,16.7637,9560335.466505,0
+WY.US,D,20050414,000000,16.7667,16.7667,16.428,16.4733,11593711.023987,0
+WY.US,D,20050415,000000,16.3769,16.3936,15.7782,15.8195,13244335.948857,0
+WY.US,D,20050418,000000,15.7555,15.9958,15.5752,15.7378,12482607.571941,0
+WY.US,D,20050419,000000,15.7653,15.7682,15.5655,15.7023,11468632.92136,0
+WY.US,D,20050420,000000,15.7052,15.8274,15.5812,15.6383,9915052.9804109,0
+WY.US,D,20050421,000000,15.5969,15.6009,15.1293,15.3015,19823417.33568,0
+WY.US,D,20050422,000000,15.1804,15.2838,15.0269,15.1716,9104383.6916193,0
+WY.US,D,20050425,000000,15.1716,15.1933,14.8191,15.0307,13469801.316812,0
+WY.US,D,20050426,000000,15.0307,15.2327,14.954,15.0337,7915979.7312804,0
+WY.US,D,20050427,000000,15.0357,15.8992,15.022,15.8491,23127182.782819,0
+WY.US,D,20050428,000000,15.7299,15.9681,15.6058,15.6422,15359281.046908,0
+WY.US,D,20050429,000000,15.8382,16.7589,15.5152,16.3986,27917178.813948,0
+WY.US,D,20050502,000000,16.3986,16.5284,16.233,16.3699,10748733.33335,0
+WY.US,D,20050503,000000,16.3217,16.3916,16.1395,16.1996,6966434.6384976,0
+WY.US,D,20050504,000000,16.1395,16.3158,16.0352,16.2409,5557584.3180169,0
+WY.US,D,20050505,000000,16.2055,16.298,16.0429,16.1316,4684164.2289985,0
+WY.US,D,20050506,000000,16.2193,16.3424,16.0598,16.1375,3906123.5689,0
+WY.US,D,20050509,000000,16.0843,16.1198,15.8491,15.9948,6277904.3571067,0
+WY.US,D,20050510,000000,15.9346,16.0529,15.7052,15.7702,7602672.586366,0
+WY.US,D,20050511,000000,15.7299,15.8491,15.5872,15.7466,6643085.4156287,0
+WY.US,D,20050512,000000,15.7919,15.8244,15.3449,15.3961,7901344.1745046,0
+WY.US,D,20050513,000000,15.2514,15.3232,14.7659,15.0269,11887355.479655,0
+WY.US,D,20050516,000000,15.0741,15.3144,15.0504,15.2435,4967358.3426201,0
+WY.US,D,20050517,000000,15.2543,15.4118,15.1293,15.3824,4187220.5050362,0
+WY.US,D,20050518,000000,15.3824,15.6029,15.3597,15.5585,6902435.6876026,0
+WY.US,D,20050519,000000,15.5585,15.7358,15.468,15.6708,6405064.4034847,0
+WY.US,D,20050520,000000,15.7299,15.7299,15.4198,15.5301,6076702.2662972,0
+WY.US,D,20050523,000000,15.5458,15.6088,15.3744,15.4769,4886202.1440553,0
+WY.US,D,20050524,000000,15.4424,15.4424,15.2178,15.339,4666593.6393254,0
+WY.US,D,20050525,000000,15.5752,15.5752,15.2327,15.2986,5495259.0467812,0
+WY.US,D,20050526,000000,15.3173,15.468,15.2621,15.338,4198934.231485,0
+WY.US,D,20050527,000000,15.3627,15.3981,15.2621,15.3065,2575078.0253369,0
+WY.US,D,20050531,000000,15.3232,15.4256,15.3015,15.335,5343832.6765115,0
+WY.US,D,20050601,000000,15.3134,15.5291,15.3095,15.5152,6880260.4477025,0
+WY.US,D,20050602,000000,15.5094,15.5408,15.3824,15.5133,3579841.3442986,0
+WY.US,D,20050603,000000,15.5024,15.5123,15.2602,15.3262,4238257.5788142,0
+WY.US,D,20050606,000000,15.3262,15.5191,15.2838,15.4769,5077790.7326484,0
+WY.US,D,20050607,000000,15.5358,15.8244,15.5358,15.6364,5059802.7386428,0
+WY.US,D,20050608,000000,15.6836,15.7378,15.5024,15.5545,3385326.8630491,0
+WY.US,D,20050609,000000,15.4797,15.5221,15.3282,15.3824,4213155.4306753,0
+WY.US,D,20050610,000000,15.4275,15.5378,15.278,15.335,3577753.3070541,0
+WY.US,D,20050613,000000,15.2651,15.9209,15.2543,15.7358,8732510.961208,0
+WY.US,D,20050614,000000,15.723,15.8875,15.6619,15.8825,4220685.9735587,0
+WY.US,D,20050615,000000,15.8717,15.9239,15.7466,15.8588,3339315.9061599,0
+WY.US,D,20050616,000000,15.9111,16.1543,15.8992,16.0479,4128659.9974509,0
+WY.US,D,20050617,000000,16.2547,16.3846,16.1632,16.2311,7910126.9303853,0
+WY.US,D,20050620,000000,16.1316,16.1632,16.0242,16.0982,3489494.1257614,0
+WY.US,D,20050621,000000,16.1622,16.3679,16.1622,16.1996,4895411.4445093,0
+WY.US,D,20050622,000000,16.1996,16.301,16.0843,16.17,2712702.6319132,0
+WY.US,D,20050623,000000,16.17,16.1956,15.7841,15.7841,3979323.6955904,0
+WY.US,D,20050624,000000,15.7476,15.7861,15.4482,15.5655,5390678.4420657,0
+WY.US,D,20050627,000000,15.3232,15.5901,15.2691,15.5408,5541270.0036704,0
+WY.US,D,20050628,000000,15.5822,15.8491,15.5822,15.8166,4179690.977735,0
+WY.US,D,20050629,000000,15.7919,15.8008,15.5733,15.6206,2795106.9811462,0
+WY.US,D,20050630,000000,15.3824,15.4709,15.21,15.2178,9257478.6636365,0
+WY.US,D,20050701,000000,15.2178,15.3577,15.1687,15.274,5260172.051952,0
+WY.US,D,20050705,000000,15.2878,15.4966,15.278,15.465,3679818.3143693,0
+WY.US,D,20050706,000000,15.3843,15.4867,15.2327,15.2464,4495929.0932175,0
+WY.US,D,20050707,000000,15.0554,15.2582,15.0062,15.2287,4958572.5399923,0
+WY.US,D,20050708,000000,15.278,15.4994,15.1804,15.4759,4084735.0466415,0
+WY.US,D,20050711,000000,15.4906,15.6009,15.4602,15.6009,3634220.6994832,0
+WY.US,D,20050712,000000,15.5911,15.6206,15.3744,15.4867,3390773.4310173,0
+WY.US,D,20050713,000000,15.4847,15.6009,15.4198,15.4817,3927035.4243974,0
+WY.US,D,20050714,000000,15.4994,15.5378,15.3794,15.4906,2895915.7131349,0
+WY.US,D,20050715,000000,15.5034,15.5123,15.2799,15.3656,2918920.6837883,0
+WY.US,D,20050718,000000,15.3714,15.4897,15.3134,15.3744,3058639.4211031,0
+WY.US,D,20050719,000000,16.0175,16.0962,15.7732,15.8057,14762778.772789,0
+WY.US,D,20050720,000000,15.8076,15.9681,15.7181,15.9032,7393518.4860114,0
+WY.US,D,20050721,000000,15.8717,16.4762,15.7889,16.2242,9168799.0312643,0
+WY.US,D,20050722,000000,16.2833,16.4881,16.2193,16.3365,6406322.7099758,0
+WY.US,D,20050725,000000,16.3069,16.3896,16.0883,16.1493,5131755.7302474,0
+WY.US,D,20050726,000000,16.1632,16.235,15.9494,16.2123,4159195.5109878,0
+WY.US,D,20050727,000000,16.2833,16.2833,16.0578,16.2095,3548473.0532615,0
+WY.US,D,20050728,000000,16.2715,16.2941,16.1819,16.2222,4192655.9015988,0
+WY.US,D,20050729,000000,16.6151,16.7224,16.4615,16.4881,7620243.1760391,0
+WY.US,D,20050801,000000,16.5866,16.5866,16.0479,16.2743,6566535.8984556,0
+WY.US,D,20050802,000000,16.2498,16.4714,16.2479,16.3492,3797775.1537871,0
+WY.US,D,20050803,000000,16.2085,16.2527,16.1021,16.2222,2395625.6454366,0
+WY.US,D,20050804,000000,16.2055,16.3611,16.1632,16.1956,3992712.1172806,0
+WY.US,D,20050805,000000,16.1848,16.2429,16.0903,16.1779,3492416.9716708,0
+WY.US,D,20050808,000000,16.2123,16.301,16.0676,16.0716,3199605.2935036,0
+WY.US,D,20050809,000000,16.1296,16.2409,16.1218,16.1819,2170577.6818148,0
+WY.US,D,20050810,000000,16.2311,16.5482,16.2222,16.3453,3873494.9402069,0
+WY.US,D,20050811,000000,16.3453,16.425,16.236,16.3866,3239346.0451654,0
+WY.US,D,20050812,000000,16.3582,16.3769,16.0204,16.0883,3754697.1986304,0
+WY.US,D,20050815,000000,16.0795,16.1021,15.9701,16.0007,5386917.7407444,0
+WY.US,D,20050816,000000,16.0322,16.0429,15.6591,15.6758,4981998.9773076,0
+WY.US,D,20050817,000000,15.6718,15.7023,15.5408,15.5782,3772265.7571389,0
+WY.US,D,20050818,000000,15.5812,15.6255,15.4709,15.5752,3032285.0599668,0
+WY.US,D,20050819,000000,15.6591,15.7014,15.4817,15.5133,3848395.838815,0
+WY.US,D,20050822,000000,15.5378,15.7023,15.4275,15.5123,3526302.8912728,0
+WY.US,D,20050823,000000,15.5152,15.5191,15.2711,15.2711,3301675.3787304,0
+WY.US,D,20050824,000000,15.2385,15.3921,15.1293,15.1617,4675380.4575354,0
+WY.US,D,20050825,000000,15.2691,15.4078,15.2267,15.3173,3919508.9438432,0
+WY.US,D,20050826,000000,15.2878,15.3646,15.2365,15.2365,3407922.5540287,0
+WY.US,D,20050829,000000,15.2365,15.4148,15.1105,15.3449,4427751.0210865,0
+WY.US,D,20050830,000000,15.3015,15.3144,15.1322,15.2041,4435692.8748085,0
+WY.US,D,20050831,000000,15.2494,15.5545,15.1273,15.5438,5067745.6079471,0
+WY.US,D,20050901,000000,15.6029,15.8106,15.5458,15.6591,5433349.1487131,0
+WY.US,D,20050902,000000,15.7585,15.8845,15.5842,15.5969,4278831.1079762,0
+WY.US,D,20050906,000000,15.7555,15.8569,15.7092,15.8411,3950881.2972096,0
+WY.US,D,20050907,000000,15.8717,15.98,15.6846,15.7151,4188061.407195,0
+WY.US,D,20050908,000000,15.6708,15.7378,15.5595,15.5752,3672287.7714859,0
+WY.US,D,20050909,000000,15.7151,15.8028,15.6472,15.7319,3445145.6771256,0
+WY.US,D,20050912,000000,15.7782,15.9524,15.7476,15.8658,3343081.6853927,0
+WY.US,D,20050913,000000,15.8569,16.1129,15.6541,15.9524,6912051.2209836,0
+WY.US,D,20050914,000000,16.0046,16.2547,15.9121,16.0736,13481507.934184,0
+WY.US,D,20050915,000000,16.0736,16.3729,16.0736,16.233,8357288.8403139,0
+WY.US,D,20050916,000000,16.3679,16.3719,16.1769,16.2449,8600326.8291059,0
+WY.US,D,20050919,000000,16.3246,16.3394,16.0459,16.0676,4093523.8960162,0
+WY.US,D,20050920,000000,16.1395,16.2616,15.9279,15.9279,6197171.6563681,0
+WY.US,D,20050921,000000,15.9279,16.0352,15.7782,15.8076,6530137.4282004,0
+WY.US,D,20050922,000000,15.7782,16.1976,15.7732,16.1198,6870220.4009128,0
+WY.US,D,20050923,000000,16.1198,16.2449,15.9948,16.1976,3808659.1494825,0
+WY.US,D,20050926,000000,16.2547,16.3482,16.1031,16.1819,4966103.0828759,0
+WY.US,D,20050927,000000,16.2409,16.2547,16.0824,16.1799,5168979.8689266,0
+WY.US,D,20050928,000000,16.2676,16.3158,16.1976,16.2479,3823713.1261732,0
+WY.US,D,20050929,000000,16.2085,16.3769,16.0204,16.3769,5423723.4595089,0
+WY.US,D,20050930,000000,16.3769,16.4595,16.2025,16.4388,4769504.626711,0
+WY.US,D,20051003,000000,16.3679,16.3719,16.1976,16.2863,5274811.6710571,0
+WY.US,D,20051004,000000,16.2586,16.3532,16.0795,16.1346,4354963.220817,0
+WY.US,D,20051005,000000,16.1031,16.1188,15.7861,15.8018,6030267.8115816,0
+WY.US,D,20051006,000000,15.7515,15.7782,15.4118,15.4936,8201260.8665642,0
+WY.US,D,20051007,000000,15.4994,15.5822,15.339,15.4424,4247452.6611159,0
+WY.US,D,20051010,000000,15.4424,15.5378,15.2799,15.3144,2738641.6198817,0
+WY.US,D,20051011,000000,15.3331,15.3331,14.9648,15.0307,9260412.6809514,0
+WY.US,D,20051012,000000,15.014,15.1007,14.7059,14.7924,7954044.7721185,0
+WY.US,D,20051013,000000,14.7718,14.8516,14.5159,14.6123,8557661.2003701,0
+WY.US,D,20051014,000000,14.6429,14.7491,14.5817,14.7463,5832828.453258,0
+WY.US,D,20051017,000000,14.8191,14.9344,14.6783,14.8772,9951867.8394163,0
+WY.US,D,20051018,000000,14.9579,14.9923,14.7856,14.8024,5430839.6448068,0
+WY.US,D,20051019,000000,14.7718,15.0337,14.5877,15.0032,4669942.0142259,0
+WY.US,D,20051020,000000,15.0407,15.2041,14.7757,14.7896,6909964.1993214,0
+WY.US,D,20051021,000000,14.7964,14.9943,14.6192,14.8486,5885533.1132012,0
+WY.US,D,20051024,000000,14.8703,15.0504,14.8299,15.0504,6212230.7109704,0
+WY.US,D,20051025,000000,15.014,15.1627,14.8703,14.9294,5235488.3237278,0
+WY.US,D,20051026,000000,14.9521,15.2464,14.9176,15.0614,5301165.0166111,0
+WY.US,D,20051027,000000,15.015,15.1617,14.8801,14.89,4090590.8942836,0
+WY.US,D,20051028,000000,14.9284,15.1293,14.886,15.1145,4783723.7947368,0
+WY.US,D,20051031,000000,15.144,15.2347,15.1056,15.1411,4511824.9876493,0
+WY.US,D,20051101,000000,15.0938,15.1558,15.024,15.0633,5847053.7147777,0
+WY.US,D,20051102,000000,14.9194,15.2327,14.9176,15.1411,4774101.1522795,0
+WY.US,D,20051103,000000,15.2071,15.2327,15.0062,15.0584,4210226.491272,0
+WY.US,D,20051104,000000,15.0474,15.1086,14.8486,15.014,4325261.5003626,0
+WY.US,D,20051107,000000,15.0504,15.15,14.9796,15.0524,5178189.1693808,0
+WY.US,D,20051108,000000,14.9304,14.9344,14.573,14.6487,6334376.8274474,0
+WY.US,D,20051109,000000,14.691,14.8112,14.6123,14.6546,3852995.4111305,0
+WY.US,D,20051110,000000,14.6546,14.8801,14.4951,14.8191,4165468.7629623,0
+WY.US,D,20051111,000000,14.8112,14.9521,14.7964,14.8743,3581938.521784,0
+WY.US,D,20051114,000000,15.5152,15.5545,15.1233,15.1775,9118606.9219743,0
+WY.US,D,20051115,000000,15.1933,15.463,15.1056,15.3035,6976893.105202,0
+WY.US,D,20051116,000000,15.3794,15.4906,15.2957,15.4011,4722231.3010013,0
+WY.US,D,20051117,000000,15.4897,15.5094,15.3646,15.4729,3515008.6003211,0
+WY.US,D,20051118,000000,15.6314,15.6314,15.3961,15.4443,4722650.7364983,0
+WY.US,D,20051121,000000,15.5625,15.7014,15.5378,15.6088,5483543.2891677,0
+WY.US,D,20051122,000000,15.5969,15.723,15.5123,15.6758,4995801.7565832,0
+WY.US,D,20051123,000000,15.6591,15.7052,15.5034,15.5191,2440387.4360756,0
+WY.US,D,20051125,000000,15.5872,15.6354,15.4797,15.4994,1618834.1515885,0
+WY.US,D,20051128,000000,15.5378,15.6117,15.4906,15.5191,3625853.3167703,0
+WY.US,D,20051129,000000,15.7437,15.9396,15.7151,15.8372,6056201.7216384,0
+WY.US,D,20051130,000000,15.8491,15.9761,15.7919,15.852,5334211.0496366,0
+WY.US,D,20051201,000000,15.852,16.1493,15.852,15.9987,3773515.9389716,0
+WY.US,D,20051202,000000,15.9701,16.1119,15.9239,16.105,3779379.9112722,0
+WY.US,D,20051205,000000,16.0085,16.0204,15.8588,15.9859,3422149.846713,0
+WY.US,D,20051206,000000,16.0716,16.1218,15.9948,16.0175,3550147.7485028,0
+WY.US,D,20051207,000000,15.9436,15.9701,15.7653,15.8323,3727508.0288293,0
+WY.US,D,20051208,000000,15.8382,15.9111,15.7052,15.8018,2803053.9127798,0
+WY.US,D,20051209,000000,15.8588,15.9111,15.7319,15.8491,2081062.2251955,0
+WY.US,D,20051212,000000,15.8588,15.9593,15.7605,15.8658,2791342.2174956,0
+WY.US,D,20051213,000000,15.8658,16.041,15.8382,15.9139,3935400.7759457,0
+WY.US,D,20051214,000000,15.9139,15.983,15.8588,15.8717,2871656.4983194,0
+WY.US,D,20051215,000000,15.8717,15.9179,15.6591,15.6836,3701989.4919403,0
+WY.US,D,20051216,000000,15.7437,15.8421,15.6619,15.8421,5684333.0535564,0
+WY.US,D,20051219,000000,15.8274,15.9623,15.8106,15.9356,5906868.4665249,0
+WY.US,D,20051220,000000,15.9593,16.0095,15.8875,15.9111,4007351.7363858,0
+WY.US,D,20051221,000000,15.9563,16.0626,15.8972,15.98,5335469.3561278,0
+WY.US,D,20051222,000000,16.0175,16.1198,15.9918,16.1031,4565370.5497513,0
+WY.US,D,20051223,000000,16.1296,16.1632,15.9563,16.0175,3254815.3950238,0
+WY.US,D,20051227,000000,15.9948,16.1139,15.8746,15.8943,4627277.4010723,0
+WY.US,D,20051228,000000,15.9346,16.0755,15.9346,16.0352,3496600.1552362,0
+WY.US,D,20051229,000000,16.0559,16.1139,15.983,16.0479,3320497.1658186,0
+WY.US,D,20051230,000000,16.0479,16.0479,15.8244,15.8569,3908213.6373092,0
+WY.US,D,20060103,000000,15.9179,15.9721,15.8195,15.9307,8912377.6986938,0
+WY.US,D,20060104,000000,16.0509,16.3128,15.9563,16.3128,6937991.2245344,0
+WY.US,D,20060105,000000,16.2833,16.2863,16.1021,16.1739,4313128.3384168,0
+WY.US,D,20060106,000000,16.2547,16.2813,16.0923,16.1976,3719138.6149516,0
+WY.US,D,20060109,000000,16.233,16.303,16.1346,16.1602,5329188.9950771,0
+WY.US,D,20060110,000000,16.1198,16.3749,16.0175,16.3749,5845378.0039539,0
+WY.US,D,20060111,000000,16.3966,16.4832,16.3187,16.3679,6580757.0976459,0
+WY.US,D,20060112,000000,16.298,16.298,16.0459,16.0755,3853410.7842982,0
+WY.US,D,20060113,000000,16.1139,16.1622,15.8146,15.8943,4700062.1545949,0
+WY.US,D,20060117,000000,15.8018,15.9279,15.8018,15.9111,4212319.6064282,0
+WY.US,D,20060118,000000,15.8618,15.9386,15.7437,15.8549,4831409.4468674,0
+WY.US,D,20060119,000000,15.9563,16.0843,15.852,16.0342,3158614.3600091,0
+WY.US,D,20060120,000000,16.1848,16.2133,15.9159,15.9494,5970867.4174198,0
+WY.US,D,20060123,000000,16.0352,16.1819,16.0085,16.1031,3887299.7506473,0
+WY.US,D,20060124,000000,16.1139,16.2813,16.1139,16.17,3387840.4292847,0
+WY.US,D,20060125,000000,15.9859,16.2242,15.9593,16.0509,4677889.9614417,0
+WY.US,D,20060126,000000,16.1976,16.3532,16.1602,16.2773,6182527.9749338,0
+WY.US,D,20060127,000000,16.303,16.4211,16.235,16.3749,5317478.3153753,0
+WY.US,D,20060130,000000,16.3966,16.8386,16.2547,16.8268,10323319.103165,0
+WY.US,D,20060131,000000,16.6752,16.7283,16.4969,16.6771,8819521.9918326,0
+WY.US,D,20060201,000000,16.4929,16.622,16.3611,16.4033,5842031.6602181,0
+WY.US,D,20060202,000000,16.3769,16.3856,16.041,16.0755,6397534.8761835,0
+WY.US,D,20060203,000000,16.0755,16.303,15.9346,16.1346,11991934.053205,0
+WY.US,D,20060206,000000,16.3128,16.9134,16.2773,16.6623,12285998.959953,0
+WY.US,D,20060207,000000,16.4929,16.6289,16.4929,16.5727,7007837.8984128,0
+WY.US,D,20060208,000000,16.6752,16.684,16.562,16.6623,6597902.1583281,0
+WY.US,D,20060209,000000,16.6623,16.7283,16.6319,16.6446,5571811.6107013,0
+WY.US,D,20060210,000000,16.5924,16.6722,16.4507,16.554,5041812.7134725,0
+WY.US,D,20060213,000000,16.4714,16.5443,16.4123,16.4852,3617909.4318836,0
+WY.US,D,20060214,000000,16.4852,16.9184,16.4368,16.8317,7050092.2163101,0
+WY.US,D,20060215,000000,16.6289,16.746,16.5924,16.686,5474342.1133722,0
+WY.US,D,20060216,000000,16.746,16.8209,16.6653,16.7717,4645683.8149927,0
+WY.US,D,20060217,000000,16.746,16.7637,16.6771,16.7313,7657888.7813801,0
+WY.US,D,20060221,000000,16.7136,16.7136,16.4714,16.4832,6024408.9171925,0
+WY.US,D,20060222,000000,16.4929,16.5443,16.3986,16.4565,4888295.2592113,0
+WY.US,D,20060223,000000,16.425,16.6446,16.3187,16.4153,4424821.0661009,0
+WY.US,D,20060224,000000,16.4153,16.6013,16.3769,16.4999,4990779.7020237,0
+WY.US,D,20060227,000000,16.5226,16.7057,16.5029,16.5284,5376874.6472077,0
+WY.US,D,20060228,000000,16.3305,16.5284,16.2833,16.3217,6300489.8922631,0
+WY.US,D,20060301,000000,16.3187,16.3729,16.1819,16.233,4046672.0369681,0
+WY.US,D,20060302,000000,16.1739,16.3826,16.1198,16.2449,4380477.6953767,0
+WY.US,D,20060303,000000,16.1622,16.2833,16.1248,16.1543,4127401.6909596,0
+WY.US,D,20060306,000000,16.2547,16.4013,16.2547,16.3779,5231309.2024918,0
+WY.US,D,20060307,000000,16.3769,16.5206,16.296,16.3532,5538338.0175202,0
+WY.US,D,20060308,000000,16.3246,16.7313,16.2813,16.5984,10030924.829331,0
+WY.US,D,20060309,000000,16.3966,16.8376,16.3966,16.7392,5974212.7455732,0
+WY.US,D,20060310,000000,16.8543,17.004,16.8041,16.9439,7736111.9782123,0
+WY.US,D,20060313,000000,16.9735,17.33,16.9499,17.2591,8115095.81601,0
+WY.US,D,20060314,000000,17.1626,17.4245,17.1143,17.4028,6091342.9009846,0
+WY.US,D,20060315,000000,17.4275,17.649,17.3831,17.5643,8100454.1657402,0
+WY.US,D,20060316,000000,17.5081,17.6509,17.4295,17.6362,6776941.1962252,0
+WY.US,D,20060317,000000,17.6904,17.6904,17.4865,17.5181,6328517.9330584,0
+WY.US,D,20060320,000000,17.5181,17.583,17.2857,17.4402,5097033.9863982,0
+WY.US,D,20060321,000000,17.3584,17.4806,17.2167,17.2187,4252057.3113429,0
+WY.US,D,20060322,000000,17.2187,17.4225,17.1577,17.4008,3291214.8808613,0
+WY.US,D,20060323,000000,17.4008,17.4964,17.3527,17.4136,5010443.406853,0
+WY.US,D,20060324,000000,17.4275,17.5308,17.3221,17.4924,3269040.6565434,0
+WY.US,D,20060327,000000,17.4639,17.6874,17.4472,17.6578,4449495.6540842,0
+WY.US,D,20060328,000000,17.6302,17.6874,17.4195,17.4787,5616567.3078463,0
+WY.US,D,20060329,000000,17.5071,17.7149,17.4994,17.7031,5667180.8837979,0
+WY.US,D,20060330,000000,17.6322,17.8104,17.4275,17.4777,5245945.77485,0
+WY.US,D,20060331,000000,17.6874,17.6874,17.2237,17.3132,4881190.245319,0
+WY.US,D,20060403,000000,17.3694,17.6155,17.3073,17.4402,4540269.4171946,0
+WY.US,D,20060404,000000,17.5445,17.6844,17.4136,17.4136,5175671.5408159,0
+WY.US,D,20060405,000000,17.199,17.6284,17.199,17.6017,6380808.2354161,0
+WY.US,D,20060406,000000,17.6027,18.0212,17.6027,17.9424,7524866.7938662,0
+WY.US,D,20060407,000000,17.9286,18.0478,17.6982,17.7012,4071347.6405337,0
+WY.US,D,20060410,000000,17.8066,17.8154,17.5121,17.5358,2542033.0078937,0
+WY.US,D,20060411,000000,17.6962,17.7465,17.197,17.2531,6873984.148981,0
+WY.US,D,20060412,000000,17.2531,17.2837,17.0917,17.2256,2764571.4676092,0
+WY.US,D,20060413,000000,17.201,17.4098,17.0838,17.33,3323424.0740574,0
+WY.US,D,20060417,000000,17.5239,17.5465,17.2561,17.327,2252985.0777948,0
+WY.US,D,20060418,000000,17.3584,17.8104,17.3407,17.7879,4914651.6515123,0
+WY.US,D,20060419,000000,17.7268,17.8311,17.5643,17.8223,5128824.7596794,0
+WY.US,D,20060420,000000,17.8311,17.8311,17.5919,17.7415,5202449.3997785,0
+WY.US,D,20060421,000000,17.8715,17.9562,17.8036,17.9404,4875324.2418537,0
+WY.US,D,20060424,000000,17.7879,18.0045,17.7879,17.9533,4034122.4862721,0
+WY.US,D,20060425,000000,17.9739,17.9739,17.5258,17.6549,6073772.3113115,0
+WY.US,D,20060426,000000,17.5652,17.8223,17.3221,17.522,8592794.2550578,0
+WY.US,D,20060427,000000,17.2975,17.4195,16.7943,16.8937,10584762.490296,0
+WY.US,D,20060428,000000,16.7313,16.9843,16.6683,16.8446,7541597.4969629,0
+WY.US,D,20060501,000000,16.7992,16.9794,16.6299,16.7007,8488223.8061656,0
+WY.US,D,20060502,000000,16.7007,16.7007,16.4388,16.5885,8532561.0833959,0
+WY.US,D,20060503,000000,16.5423,16.684,16.1572,16.5236,15075670.544537,0
+WY.US,D,20060504,000000,16.5787,16.8179,16.5669,16.7608,13133898.480917,0
+WY.US,D,20060505,000000,16.7313,17.0671,16.7313,16.9321,5714447.1004316,0
+WY.US,D,20060508,000000,16.9636,16.9636,16.7392,16.8041,5062314.2737137,0
+WY.US,D,20060509,000000,16.8317,16.9027,16.686,16.8987,3888134.5593121,0
+WY.US,D,20060510,000000,16.8613,16.9843,16.815,16.9262,4909215.2393673,0
+WY.US,D,20060511,000000,16.8887,16.8957,16.4742,16.5482,5553399.103287,0
+WY.US,D,20060512,000000,16.5423,16.554,16.2193,16.2912,6814168.3816514,0
+WY.US,D,20060515,000000,16.2626,16.3532,16.0459,16.2547,5869643.3122633,0
+WY.US,D,20060516,000000,16.2085,16.2773,15.9593,16.0903,4605525.6589985,0
+WY.US,D,20060517,000000,15.9436,16.041,15.6639,15.6639,6306765.1754022,0
+WY.US,D,20060518,000000,15.7151,15.8224,15.5872,15.5969,5063985.9222081,0
+WY.US,D,20060519,000000,15.6009,15.7408,15.5094,15.6472,8733764.1897876,0
+WY.US,D,20060522,000000,15.5034,15.5782,15.3095,15.4797,5803962.5570509,0
+WY.US,D,20060523,000000,15.5969,15.7476,15.3449,15.3685,7598905.7915508,0
+WY.US,D,20060524,000000,15.3015,15.3015,14.7187,14.9943,14451980.116199,0
+WY.US,D,20060525,000000,15.1273,15.2858,15.0978,15.2071,7806799.5542495,0
+WY.US,D,20060526,000000,15.2621,15.463,15.2267,15.4443,6498350.7172483,0
+WY.US,D,20060530,000000,15.4168,15.5408,15.2071,15.2582,7341650.6658977,0
+WY.US,D,20060531,000000,15.3173,15.4011,15.1145,15.2898,5903104.7184567,0
+WY.US,D,20060601,000000,15.2514,15.5752,15.2011,15.5488,4931385.4013558,0
+WY.US,D,20060602,000000,15.5378,15.5872,15.3282,15.3824,8045236.9551438,0
+WY.US,D,20060605,000000,15.2514,15.2563,14.9047,14.9047,10413671.399615,0
+WY.US,D,20060606,000000,14.9392,14.9521,14.6704,14.6743,9940575.5796292,0
+WY.US,D,20060607,000000,14.7177,14.761,14.4203,14.436,8269869.5455978,0
+WY.US,D,20060608,000000,14.3543,14.3681,13.9733,14.2953,15119171.997519,0
+WY.US,D,20060609,000000,14.3563,14.434,14.2883,14.3474,5998897.4893798,0
+WY.US,D,20060612,000000,14.3425,14.3652,13.9053,13.9053,6339813.2395924,0
+WY.US,D,20060613,000000,13.864,13.9329,13.5351,13.5518,12771653.470875,0
+WY.US,D,20060614,000000,13.6217,13.7448,13.5628,13.6975,8594468.9502992,0
+WY.US,D,20060615,000000,13.9456,14.2726,13.8522,14.2313,9528540.6308945,0
+WY.US,D,20060616,000000,14.114,14.2617,14.0185,14.117,12187282.327537,0
+WY.US,D,20060619,000000,14.2243,14.31,14.0933,14.178,13115495.113744,0
+WY.US,D,20060620,000000,14.2243,14.2696,13.9969,14.0462,7698457.2326305,0
+WY.US,D,20060621,000000,14.0077,14.443,14.0077,14.4233,8089155.8124592,0
+WY.US,D,20060622,000000,14.3652,14.5336,14.309,14.4627,8732091.5257109,0
+WY.US,D,20060623,000000,14.4036,14.5336,14.3267,14.4163,3689860.3923237,0
+WY.US,D,20060626,000000,14.4163,14.5877,14.4006,14.4627,4867803.8547934,0
+WY.US,D,20060627,000000,14.6664,14.7029,14.376,14.3907,8625006.4950008,0
+WY.US,D,20060628,000000,14.3425,14.3602,14.1407,14.3267,6382065.5263251,0
+WY.US,D,20060629,000000,14.3927,14.7954,14.3849,14.7954,6118531.0552035,0
+WY.US,D,20060630,000000,14.9501,15.1145,14.7187,14.883,6011023.5422494,0
+WY.US,D,20060703,000000,14.9392,14.9963,14.764,14.7856,2188148.271488,0
+WY.US,D,20060705,000000,14.7531,14.825,14.5069,14.5336,7885447.2644904,0
+WY.US,D,20060706,000000,14.5139,14.573,14.376,14.5256,5225868.7280175,0
+WY.US,D,20060707,000000,14.4902,14.6212,14.4479,14.4951,3824138.6551642,0
+WY.US,D,20060710,000000,14.4951,14.6536,14.4627,14.5316,4312710.9340843,0
+WY.US,D,20060711,000000,14.4754,14.5069,14.2017,14.3297,8031016.7715357,0
+WY.US,D,20060712,000000,14.3879,14.443,14.2342,14.3474,5665925.6240537,0
+WY.US,D,20060713,000000,14.2972,14.3632,13.7773,13.7852,9286345.5754258,0
+WY.US,D,20060714,000000,13.6955,13.923,13.5194,13.8885,7718959.808454,0
+WY.US,D,20060717,000000,13.8885,14.0048,13.6621,13.6878,7085647.7532419,0
+WY.US,D,20060718,000000,13.6739,13.7359,13.3312,13.4682,10270197.03889,0
+WY.US,D,20060719,000000,13.5665,14.0107,13.5645,13.8246,7325750.7091366,0
+WY.US,D,20060720,000000,13.7606,13.9763,13.4465,13.4524,5539601.4019229,0
+WY.US,D,20060721,000000,13.4819,13.4819,13.1018,13.2348,10598565.269571,0
+WY.US,D,20060724,000000,12.9689,13.4572,12.9689,13.2919,10662984.671546,0
+WY.US,D,20060725,000000,13.3884,13.9132,13.3717,13.7084,12141267.308319,0
+WY.US,D,20060726,000000,13.7084,14.0155,13.7025,13.9861,10624915.568379,0
+WY.US,D,20060727,000000,14.0462,14.1387,13.9053,14.0746,10269360.19906,0
+WY.US,D,20060728,000000,14.1062,14.1298,13.8492,14.0008,5872567.1737551,0
+WY.US,D,20060731,000000,13.9349,14.0679,13.8354,14.0235,8747150.5803131,0
+WY.US,D,20060801,000000,13.9653,13.9653,13.6975,13.7999,8617896.4031967,0
+WY.US,D,20060802,000000,13.6601,13.8325,13.6247,13.7359,7577572.4693917,0
+WY.US,D,20060803,000000,13.7005,14.0776,13.6552,13.923,4864458.52664,0
+WY.US,D,20060804,000000,14.0914,14.1436,13.6355,13.7113,5355123.9207162,0
+WY.US,D,20060807,000000,13.6739,13.8472,13.6247,13.7252,4225700.919042,0
+WY.US,D,20060808,000000,13.7586,13.8266,13.4789,13.5548,5286098.8529326,0
+WY.US,D,20060809,000000,13.6848,13.8708,13.5775,13.5922,6333120.5521208,0
+WY.US,D,20060810,000000,13.5301,13.6011,13.3697,13.4366,8721634.0745888,0
+WY.US,D,20060811,000000,13.3914,13.4702,13.223,13.2919,7493495.4560821,0
+WY.US,D,20060814,000000,13.4366,13.4485,13.2171,13.2387,8035199.955101,0
+WY.US,D,20060815,000000,13.4572,13.4622,13.286,13.4465,6737619.8800605,0
+WY.US,D,20060816,000000,13.5645,13.9299,13.5301,13.923,10445881.608393,0
+WY.US,D,20060817,000000,13.9763,14.2204,13.8817,13.9349,5765479.096298,0
+WY.US,D,20060818,000000,13.9969,14.0501,13.8049,13.8581,3245198.8460605,0
+WY.US,D,20060821,000000,13.7508,13.7802,13.6159,13.6385,3941262.7170817,0
+WY.US,D,20060822,000000,13.6848,14.4518,13.6848,14.3494,12941902.643815,0
+WY.US,D,20060823,000000,14.6281,14.896,14.3474,14.6664,11996113.174442,0
+WY.US,D,20060824,000000,14.822,14.9392,14.5857,14.631,8458519.0389643,0
+WY.US,D,20060825,000000,14.6281,14.6783,14.5039,14.5099,7283921.9202304,0
+WY.US,D,20060828,000000,14.4627,14.6429,14.3494,14.5817,6299241.741595,0
+WY.US,D,20060829,000000,14.6399,14.7866,14.5847,14.6281,7870804.5986384,0
+WY.US,D,20060830,000000,14.7147,14.8546,14.5857,14.8131,6975218.4099606,0
+WY.US,D,20060831,000000,14.8299,14.9047,14.7284,14.822,6836755.9479724,0
+WY.US,D,20060901,000000,14.8801,14.9895,14.7777,14.8703,4641084.2426773,0
+WY.US,D,20060905,000000,14.954,15.15,14.883,15.15,8105474.1891351,0
+WY.US,D,20060906,000000,15.014,15.1233,14.9244,15.0032,6088415.992746,0
+WY.US,D,20060907,000000,14.883,15.019,14.6517,14.896,5881769.3651329,0
+WY.US,D,20060908,000000,14.8536,15.1834,14.7856,15.1007,5852907.5312551,0
+WY.US,D,20060911,000000,14.9648,15.1027,14.6596,14.8024,7572135.0416644,0
+WY.US,D,20060912,000000,14.823,14.9461,14.6241,14.9244,8089575.2479564,0
+WY.US,D,20060913,000000,14.8644,15.0554,14.8083,14.8673,6752677.9190805,0
+WY.US,D,20060914,000000,14.822,14.8743,14.6645,14.7531,5905192.7557012,0
+WY.US,D,20060915,000000,14.8378,14.9618,14.7757,14.8447,6781541.7841229,0
+WY.US,D,20060918,000000,14.7708,14.8703,14.634,14.691,4081390.7340703,0
+WY.US,D,20060919,000000,14.6664,14.6783,14.3228,14.3819,11547279.616019,0
+WY.US,D,20060920,000000,14.3652,14.4666,14.2569,14.3455,8650942.4362223,0
+WY.US,D,20060921,000000,14.2883,14.4095,14.1643,14.2116,8998971.324986,0
+WY.US,D,20060922,000000,14.2086,14.2086,14.0462,14.1091,7165964.0652303,0
+WY.US,D,20060925,000000,14.2243,14.5039,14.0008,14.4607,7734857.7340504,0
+WY.US,D,20060926,000000,14.443,14.7463,14.4233,14.6743,9180096.368963,0
+WY.US,D,20060927,000000,14.6743,14.7964,14.563,14.7866,6484123.4245641,0
+WY.US,D,20060928,000000,14.886,14.9678,14.7266,14.89,8044815.488482,0
+WY.US,D,20060929,000000,14.8466,14.8466,14.6813,14.7107,5923598.1540392,0
+WY.US,D,20061002,000000,14.6616,14.8978,14.5533,14.7807,4828892.833885,0
+WY.US,D,20061003,000000,14.7964,14.8595,14.6162,14.695,5765479.096298,0
+WY.US,D,20061004,000000,14.6192,14.6664,14.4036,14.5797,8760116.5197593,0
+WY.US,D,20061005,000000,14.5797,14.7374,14.5316,14.6281,8344742.336365,0
+WY.US,D,20061006,000000,14.631,14.6783,14.5139,14.6664,5901009.5721359,0
+WY.US,D,20061009,000000,14.6192,14.8624,14.5168,14.7856,4927616.575376,0
+WY.US,D,20061010,000000,14.7718,14.9264,14.7127,14.8319,4590466.6043963,0
+WY.US,D,20061011,000000,14.827,14.9727,14.7433,14.896,6776941.1962252,0
+WY.US,D,20061012,000000,14.9895,15.2071,14.9392,15.1775,6031523.0713258,0
+WY.US,D,20061013,000000,15.144,15.6107,15.1322,15.5714,10144704.578677,0
+WY.US,D,20061016,000000,15.5565,15.6846,15.4817,15.5752,6810822.0379156,0
+WY.US,D,20061017,000000,15.5152,15.5378,15.3232,15.4542,6239840.3318509,0
+WY.US,D,20061018,000000,15.468,15.5221,15.2582,15.4031,5138023.9043103,0
+WY.US,D,20061019,000000,15.3656,15.5221,15.2563,15.5123,3744237.7163436,0
+WY.US,D,20061020,000000,15.533,15.533,15.2878,15.3469,5882606.2049625,0
+WY.US,D,20061023,000000,15.2514,15.3714,15.084,15.335,3647611.1523379,0
+WY.US,D,20061024,000000,15.2071,15.4994,15.1204,15.2347,7536992.8467358,0
+WY.US,D,20061025,000000,15.1687,15.5024,15.0614,15.2287,9979889.7867177,0
+WY.US,D,20061026,000000,15.2287,15.3134,15.0377,15.3065,5419959.7114406,0
+WY.US,D,20061027,000000,15.2435,15.4098,15.1204,15.2071,3555162.6939861,0
+WY.US,D,20061030,000000,15.2385,15.3744,15.2385,15.3114,5334628.453969,0
+WY.US,D,20061031,000000,15.4198,15.4208,15.1145,15.2041,3584028.5901932,0
+WY.US,D,20061101,000000,15.278,15.4031,15.082,15.1007,3481121.6651368,0
+WY.US,D,20061102,000000,15.0377,15.2957,14.9559,15.15,4203117.4150502,0
+WY.US,D,20061103,000000,15.1981,15.2582,14.9963,15.0524,4604270.3992542,0
+WY.US,D,20061106,000000,15.1293,15.2818,15.1293,15.1558,6929619.7794922,0
+WY.US,D,20061107,000000,15.15,15.3015,15.0741,15.0741,6021064.6046214,0
+WY.US,D,20061108,000000,14.822,15.2563,14.822,15.2041,5891385.9140963,0
+WY.US,D,20061109,000000,15.2071,15.3656,15.1558,15.1804,3335970.5780063,0
+WY.US,D,20061110,000000,15.1933,15.2435,15.084,15.1519,2327859.8997266,0
+WY.US,D,20061113,000000,15.2287,15.4443,15.1588,15.4168,3259006.7032477,0
+WY.US,D,20061114,000000,15.4769,15.5752,15.3331,15.5024,6605853.1522909,0
+WY.US,D,20061115,000000,15.4542,15.4769,15.2621,15.3015,7600996.8755423,0
+WY.US,D,20061116,000000,15.3015,15.5291,15.2651,15.4502,5359727.5553609,0
+WY.US,D,20061117,000000,15.0681,15.3597,15.0681,15.2651,6633457.6952599,0
+WY.US,D,20061120,000000,15.3015,15.335,15.1952,15.2582,4280084.3365558,0
+WY.US,D,20061121,000000,15.1952,15.274,15.1361,15.2563,3853836.3132893,0
+WY.US,D,20061122,000000,15.1981,15.2878,15.1627,15.2365,2945694.4804216,0
+WY.US,D,20061124,000000,15.21,15.4572,15.1834,15.3714,1762732.0101393,0
+WY.US,D,20061127,000000,15.3134,15.3419,15.0888,15.1204,5152245.1035007,0
+WY.US,D,20061128,000000,15.1687,15.4542,15.1204,15.3961,6433097.5221915,0
+WY.US,D,20061129,000000,15.4078,15.5251,15.2858,15.3714,4282593.8404622,0
+WY.US,D,20061130,000000,15.3656,15.5595,15.1775,15.463,4962342.3815545,0
+WY.US,D,20061201,000000,15.5458,15.6354,15.3282,15.4936,5314130.9560571,0
+WY.US,D,20061204,000000,15.5378,15.7959,15.4709,15.7959,6522608.9164815,0
+WY.US,D,20061205,000000,15.7811,16.2743,15.7466,16.1819,12366313.240776,0
+WY.US,D,20061206,000000,16.2429,16.3916,16.1021,16.1996,6567371.7227027,0
+WY.US,D,20061207,000000,16.0007,16.0509,15.8008,15.9563,7731509.3591499,0
+WY.US,D,20061208,000000,15.9209,16.0175,15.8293,15.9396,4079717.0544113,0
+WY.US,D,20061211,000000,15.8658,16.0213,15.7211,15.8382,4401814.0642827,0
+WY.US,D,20061212,000000,15.8018,15.8588,15.5545,15.7151,5567625.380389,0
+WY.US,D,20061213,000000,15.7782,15.8905,15.6846,15.7732,3932058.4945391,0
+WY.US,D,20061214,000000,15.7605,16.7717,15.6619,16.6131,22207327.223503,0
+WY.US,D,20061215,000000,17.3162,18.0478,17.0346,17.197,60608458.780176,0
+WY.US,D,20061218,000000,17.197,17.2798,16.8672,16.885,10430409.211787,0
+WY.US,D,20061219,000000,16.881,17.0779,16.7697,16.8543,7117438.5265232,0
+WY.US,D,20061220,000000,16.8623,16.8987,16.6536,16.6643,5084059.9222936,0
+WY.US,D,20061221,000000,16.748,16.8691,16.6319,16.7943,8862182.5426569,0
+WY.US,D,20061222,000000,16.8317,16.8317,16.6289,16.7982,4294729.0335726,0
+WY.US,D,20061226,000000,16.9962,17.0267,16.8376,16.8907,3057799.5345266,0
+WY.US,D,20061227,000000,17.0681,17.2128,17.0197,17.0197,5313289.0383161,0
+WY.US,D,20061228,000000,17.0197,17.0661,16.9047,16.9234,3497440.0418127,0
+WY.US,D,20061229,000000,16.9234,17.0197,16.8543,16.8887,3579007.551216,0
+WY.US,D,20070103,000000,16.9755,17.4166,16.9735,17.33,9410583.7914767,0
+WY.US,D,20070104,000000,17.139,17.2945,17.0237,17.1577,7881264.0809251,0
+WY.US,D,20070105,000000,17.1685,17.205,17.004,17.1005,6121876.383357,0
+WY.US,D,20070108,000000,16.9027,17.2915,16.9027,17.2501,4496349.5442969,0
+WY.US,D,20070109,000000,17.2728,17.2945,16.9823,17.1655,5702735.4051474,0
+WY.US,D,20070110,000000,17.0681,17.3162,16.9184,17.0621,4799202.2848362,0
+WY.US,D,20070111,000000,17.0927,17.5032,17.0404,17.3162,7709757.6170761,0
+WY.US,D,20070112,000000,17.2837,17.5121,17.2778,17.452,7922670.3875874,0
+WY.US,D,20070116,000000,17.3931,17.4472,17.2482,17.4275,5090757.6876768,0
+WY.US,D,20070117,000000,17.3162,17.3753,17.008,17.2443,7575899.805315,0
+WY.US,D,20070118,000000,17.2915,17.3664,17.1005,17.2167,5502786.5429176,0
+WY.US,D,20070119,000000,17.5565,17.9503,17.452,17.7465,15342127.861567,0
+WY.US,D,20070122,000000,17.6648,17.8066,17.5151,17.5445,6953046.2168074,0
+WY.US,D,20070123,000000,17.6756,17.9581,17.6461,17.8498,9746056.0204682,0
+WY.US,D,20070124,000000,17.8498,17.9759,17.7602,17.9188,12296879.908901,0
+WY.US,D,20070125,000000,17.8862,17.9897,17.8174,17.8785,7541183.1393774,0
+WY.US,D,20070126,000000,17.9039,18.0094,17.7849,17.9661,7398124.1518207,0
+WY.US,D,20070129,000000,17.9661,18.2998,17.9109,18.0045,13742119.559396,0
+WY.US,D,20070130,000000,18.0035,18.0733,17.8498,17.8882,8089155.8124592,0
+WY.US,D,20070131,000000,17.7996,17.9858,17.7415,17.9286,6869387.6234125,0
+WY.US,D,20070201,000000,18.0015,18.1345,17.844,18.0695,6095942.4733001,0
+WY.US,D,20070202,000000,18.3529,18.5126,18.1196,18.294,12352932.943745,0
+WY.US,D,20070205,000000,18.4781,18.7292,18.4407,18.6976,17514800.689703,0
+WY.US,D,20070206,000000,18.6464,18.876,18.6464,18.876,13711583.030277,0
+WY.US,D,20070207,000000,18.8403,18.9842,18.7094,18.9468,12256717.690578,0
+WY.US,D,20070208,000000,18.9094,19.0531,18.7607,18.8827,22818057.805887,0
+WY.US,D,20070209,000000,18.6435,19.1121,18.5253,18.6809,21451036.274314,0
+WY.US,D,20070212,000000,18.6464,18.7527,18.5086,18.7527,20812513.266231,0
+WY.US,D,20070213,000000,18.8403,19.4677,18.8403,19.3524,21828380.962251,0
+WY.US,D,20070214,000000,19.0669,19.5168,19.0481,19.4981,23404454.020365,0
+WY.US,D,20070215,000000,19.3644,19.7218,19.3013,19.6971,19621794.793791,0
+WY.US,D,20070216,000000,19.9196,19.9481,19.0481,19.8488,27562877.688792,0
+WY.US,D,20070220,000000,19.7345,19.8488,19.6872,19.8004,19572855.91308,0
+WY.US,D,20070221,000000,19.5779,19.9984,19.512,19.9788,33583941.277831,0
+WY.US,D,20070222,000000,20.0821,20.1471,19.6764,19.8595,22934761.416726,0
+WY.US,D,20070223,000000,19.8595,19.8595,19.5868,19.6636,36242256.429902,0
+WY.US,D,20070226,000000,20.2012,20.8156,20.086,20.5636,45233347.851687,0
+WY.US,D,20070227,000000,20.2259,20.8186,19.9609,20.2603,56473103.048507,0
+WY.US,D,20070228,000000,20.2012,20.5892,20.2012,20.539,70903331.422632,0
+WY.US,D,20070301,000000,20.5292,20.6414,20.2012,20.5576,67656746.306708,0
+WY.US,D,20070302,000000,20.4996,20.8039,20.3214,20.602,43455073.369762,0
+WY.US,D,20070305,000000,20.2042,20.7752,20.2042,20.2603,21794491.995902,0
+WY.US,D,20070306,000000,20.3913,20.7153,20.3242,20.6079,67743462.818461,0
+WY.US,D,20070307,000000,20.2012,20.3125,19.8685,20.1175,47870266.715494,0
+WY.US,D,20070308,000000,19.8438,20.2386,19.6202,19.7218,18169024.600412,0
+WY.US,D,20070309,000000,19.7807,19.9117,19.512,19.6409,12887102.837551,0
+WY.US,D,20070312,000000,19.6547,19.7078,19.2638,19.3357,15640378.998626,0
+WY.US,D,20070313,000000,19.123,19.1703,18.9014,18.9094,26030210.618922,0
+WY.US,D,20070314,000000,18.9094,19.6055,18.4545,18.8473,31111762.052892,0
+WY.US,D,20070315,000000,18.8857,19.2363,18.8857,19.0256,15881746.354506,0
+WY.US,D,20070316,000000,18.9438,19.185,18.876,18.931,14199323.547279,0
+WY.US,D,20070319,000000,18.9221,19.0167,18.7143,18.8423,13692756.165277,0
+WY.US,D,20070320,000000,18.743,18.862,18.5893,18.6701,15677995.15208,0
+WY.US,D,20070321,000000,18.7557,18.9546,18.3856,18.7637,25037572.337248,0
+WY.US,D,20070322,000000,18.9438,19.123,18.5303,18.5687,16115502.9365,0
+WY.US,D,20070323,000000,18.3776,18.9192,18.3462,18.6632,15268694.150944,0
+WY.US,D,20070326,000000,18.6464,18.6602,18.1915,18.5096,14668868.891483,0
+WY.US,D,20070327,000000,18.2428,18.3146,18.0576,18.162,15056431.353115,0
+WY.US,D,20070328,000000,18.0733,18.095,17.7111,17.8824,19034913.130965,0
+WY.US,D,20070329,000000,18.0832,18.0832,17.7091,17.8401,9027414.7389491,0
+WY.US,D,20070330,000000,17.9039,18.2201,17.7356,17.8685,10220420.302768,0
+WY.US,D,20070402,000000,18.0242,18.0242,17.7318,17.9159,10795145.445255,0
+WY.US,D,20070403,000000,18.0242,18.3649,17.9601,18.294,10440860.569415,0
+WY.US,D,20070404,000000,18.294,18.4613,18.2053,18.3372,10206615.492328,0
+WY.US,D,20070405,000000,18.2437,18.2634,18.1088,18.1088,5992150.9760453,0
+WY.US,D,20070409,000000,18.2172,18.291,18.1019,18.2201,6549380.6819502,0
+WY.US,D,20070410,000000,18.2053,18.3372,18.162,18.1639,3724577.0582613,0
+WY.US,D,20070411,000000,18.2428,18.2526,17.8311,17.8558,6881518.7541937,0
+WY.US,D,20070412,000000,17.8952,18.0035,17.8311,17.9759,8712475.5532506,0
+WY.US,D,20070413,000000,18.1059,18.1826,18.0192,18.1738,6958248.029437,0
+WY.US,D,20070416,000000,18.1738,18.995,18.1551,18.9094,20133786.400949,0
+WY.US,D,20070417,000000,18.9823,18.9823,18.4849,18.5854,11179560.617286,0
+WY.US,D,20070418,000000,18.5617,18.6809,18.4337,18.5194,9551155.6179381,0
+WY.US,D,20070419,000000,18.5096,18.5096,18.2005,18.2723,7113771.258775,0
+WY.US,D,20070420,000000,18.3943,18.5253,18.3284,18.5253,13244773.664836,0
+WY.US,D,20070423,000000,18.5893,18.6346,18.3491,18.4308,8669288.9307859,0
+WY.US,D,20070424,000000,18.4545,18.4752,18.1826,18.295,7192536.7765648,0
+WY.US,D,20070425,000000,18.3826,18.5283,18.294,18.4929,7437771.4699092,0
+WY.US,D,20070426,000000,18.4662,19.4844,18.3333,19.4253,22057582.657551,0
+WY.US,D,20070427,000000,19.3259,19.4844,18.9871,19.447,12135567.860354,0
+WY.US,D,20070430,000000,19.3287,19.3484,18.9281,18.9359,10184859.687925,0
+WY.US,D,20070501,000000,19.0058,19.0531,18.5943,18.862,11947801.923604,0
+WY.US,D,20070502,000000,18.7223,19.0236,18.6996,18.9645,6983734.0676919,0
+WY.US,D,20070503,000000,18.9546,19.0787,18.6553,18.6839,11252868.395702,0
+WY.US,D,20070504,000000,19.6075,20.284,19.6025,19.7522,30412933.766803,0
+WY.US,D,20070507,000000,19.6409,19.8792,19.5071,19.6351,9704854.861434,0
+WY.US,D,20070508,000000,19.5779,19.6764,19.5011,19.5681,8204191.8371322,0
+WY.US,D,20070509,000000,19.5543,19.7049,19.4844,19.636,9411001.1958091,0
+WY.US,D,20070510,000000,19.5425,19.6301,19.2451,19.318,7909289.0749735,0
+WY.US,D,20070511,000000,19.3524,19.5355,19.2638,19.443,3865126.5419117,0
+WY.US,D,20070514,000000,19.4499,19.4499,19.194,19.3644,7040054.200685,0
+WY.US,D,20070515,000000,19.3229,19.3681,19.0226,19.1319,9817587.5454111,0
+WY.US,D,20070516,000000,19.2195,19.2195,18.9281,18.993,9315626.8448009,0
+WY.US,D,20070517,000000,18.9281,19.1791,18.9281,19.1033,4928033.9797085,0
+WY.US,D,20070518,000000,19.1968,19.2037,19.0934,19.1594,4601338.4131039,0
+WY.US,D,20070521,000000,19.185,19.5474,19.123,19.2373,12373635.589285,0
+WY.US,D,20070522,000000,19.2953,19.3524,19.1663,19.2087,5335673.4881736,0
+WY.US,D,20070523,000000,19.2195,19.3397,19.0256,19.0384,4392924.6722586,0
+WY.US,D,20070524,000000,19.0256,19.3584,18.8887,18.9034,5643226.3436777,0
+WY.US,D,20070525,000000,18.9014,19.1368,18.8897,19.1103,3766404.8315853,0
+WY.US,D,20070529,000000,19.0964,19.2914,19.0354,19.1703,3940422.8305052,0
+WY.US,D,20070530,000000,19.058,19.3584,18.995,19.3534,5946295.4032506,0
+WY.US,D,20070531,000000,19.4362,19.7355,19.4362,19.5947,9010680.9891054,0
+WY.US,D,20070601,000000,19.6134,19.7936,19.3644,19.6872,7261336.3850739,0
+WY.US,D,20070604,000000,19.5779,19.7355,19.3761,19.7049,5881769.3651329,0
+WY.US,D,20070605,000000,19.5927,19.6784,19.4085,19.6705,5386497.289665,0
+WY.US,D,20070606,000000,19.636,19.636,19.3908,19.4588,4619745.8426065,0
+WY.US,D,20070607,000000,19.3868,19.509,19.1368,19.1368,6885281.4866796,0
+WY.US,D,20070608,000000,19.1368,19.5287,19.0197,19.509,4301413.5963857,0
+WY.US,D,20070611,000000,19.4066,19.4697,19.1743,19.2845,8266100.719618,0
+WY.US,D,20070612,000000,19.2087,19.3791,19.126,19.189,6154086.5921353,0
+WY.US,D,20070613,000000,19.315,19.6055,19.2166,19.6055,5788490.1604455,0
+WY.US,D,20070614,000000,19.6055,19.8999,19.4529,19.5543,5949535.110843,0
+WY.US,D,20070615,000000,19.9541,19.9541,19.574,19.6164,9017214.2301532,0
+WY.US,D,20070618,000000,19.7345,19.8181,19.4529,19.4904,6686172.5110263,0
+WY.US,D,20070619,000000,19.4981,19.5514,19.3514,19.4145,5744571.30313,0
+WY.US,D,20070620,000000,19.4233,19.7088,19.2865,19.2865,6571973.3261828,0
+WY.US,D,20070621,000000,19.2845,19.5238,19.0167,19.5071,6468232.6080439,0
+WY.US,D,20070622,000000,19.4007,19.5287,19.1831,19.2608,6369511.9132998,0
+WY.US,D,20070625,000000,19.3013,19.3978,19.0029,19.1181,6639709.6200058,0
+WY.US,D,20070626,000000,19.1693,19.194,18.6976,18.7233,8202935.5618056,0
+WY.US,D,20070627,000000,18.6917,18.859,18.4613,18.8119,7442875.7866364,0
+WY.US,D,20070628,000000,18.2201,19.7138,17.8468,18.9221,6296311.7866094,0
+WY.US,D,20070629,000000,18.9546,19.0974,18.7715,18.866,7790010.9629608,0
+WY.US,D,20070702,000000,18.8857,19.1516,18.8857,19.129,6886531.6685123,0
+WY.US,D,20070703,000000,19.185,19.3681,19.1614,19.2865,4107719.7056487,0
+WY.US,D,20070705,000000,19.4942,19.4942,19.1743,19.3484,5317892.6729607,0
+WY.US,D,20070706,000000,19.2431,19.3691,19.1693,19.2805,4756748.9128047,0
+WY.US,D,20070709,000000,19.3259,19.3484,19.1368,19.2195,4369810.0187149,0
+WY.US,D,20070710,000000,19.1723,19.1723,18.8356,18.8503,6642226.2329882,0
+WY.US,D,20070711,000000,18.8011,18.876,18.6553,18.8119,6461423.1286058,0
+WY.US,D,20070712,000000,18.8827,19.064,18.8119,19.0354,6142375.9124334,0
+WY.US,D,20070713,000000,19.2166,19.5977,19.185,19.5268,7830645.4270618,0
+WY.US,D,20070716,000000,19.5031,19.7218,19.4735,19.4844,4919047.091782,0
+WY.US,D,20070717,000000,19.5425,19.8999,19.4952,19.7827,6775685.9364809,0
+WY.US,D,20070718,000000,19.6784,19.9668,19.6784,19.8368,11984909.270316,0
+WY.US,D,20070719,000000,19.891,20.1471,19.8685,20.0939,8397742.5307625,0
+WY.US,D,20070720,000000,19.7345,20.0939,19.4362,19.4588,6868967.172333,0
+WY.US,D,20070723,000000,19.7886,19.891,19.5355,19.7552,5986734.8755467,0
+WY.US,D,20070724,000000,19.3644,19.6075,19.0531,19.0669,7706570.7197641,0
+WY.US,D,20070725,000000,19.2451,19.4401,18.7685,18.9389,7992169.7323133,0
+WY.US,D,20070726,000000,18.8168,18.8403,17.8104,18.099,19149735.883352,0
+WY.US,D,20070727,000000,17.9661,18.1059,16.7737,17.2128,44482410.036893,0
+WY.US,D,20070730,000000,17.3437,17.7356,17.3162,17.5445,15410812.709275,0
+WY.US,D,20070731,000000,17.33,17.6549,17.0327,17.0327,17881849.404106,0
+WY.US,D,20070801,000000,16.689,17.1577,16.1819,16.7313,25654857.48791,0
+WY.US,D,20070802,000000,16.6536,16.9608,16.2282,16.434,16213043.524591,0
+WY.US,D,20070803,000000,16.8583,16.9371,15.9032,15.9209,19168770.942726,0
+WY.US,D,20070806,000000,16.0755,16.2282,15.4906,16.2193,18669462.943129,0
+WY.US,D,20070807,000000,16.4792,16.5284,15.8549,16.3424,15503592.247462,0
+WY.US,D,20070808,000000,16.3719,16.9292,16.2429,16.7283,13352060.796428,0
+WY.US,D,20070809,000000,16.4013,16.7007,15.8057,15.8421,16717761.531193,0
+WY.US,D,20070810,000000,15.7811,15.9681,14.7266,15.8775,22279952.530602,0
+WY.US,D,20070813,000000,16.2193,16.558,15.8943,16.4103,14934283.205474,0
+WY.US,D,20070814,000000,16.3798,16.4103,15.5872,15.6501,18310828.328225,0
+WY.US,D,20070815,000000,15.5458,15.9494,15.0633,15.1273,13599606.955126,0
+WY.US,D,20070816,000000,14.9521,15.3173,14.2657,15.0524,25104918.647461,0
+WY.US,D,20070817,000000,15.4059,15.8943,14.8703,15.5378,16514634.911892,0
+WY.US,D,20070820,000000,15.4078,15.7014,15.2582,15.5969,10102035.903195,0
+WY.US,D,20070821,000000,15.6787,15.8658,15.4443,15.7752,7295636.6622614,0
+WY.US,D,20070822,000000,16.0046,16.0598,15.7437,16.0175,8781031.4220036,0
+WY.US,D,20070823,000000,16.1799,16.2547,15.8588,15.9563,10402380.15541,0
+WY.US,D,20070824,000000,15.9436,16.1346,15.8421,16.0282,9266689.9952552,0
+WY.US,D,20070827,000000,15.982,16.1769,15.8166,16.0027,7723981.8630135,0
+WY.US,D,20070828,000000,15.7861,15.9396,15.4994,15.5241,10632026.675765,0
+WY.US,D,20070829,000000,15.7092,16.17,15.6285,16.168,6472414.7760269,0
+WY.US,D,20070830,000000,15.8825,16.2656,15.7408,16.1296,8100866.4921611,0
+WY.US,D,20070831,000000,16.4575,16.4929,16.1346,16.296,7612293.1976587,0
+WY.US,D,20070904,000000,16.2123,16.4654,16.1139,16.3611,5384826.6567529,0
+WY.US,D,20070905,000000,16.1799,16.2498,15.8471,16.0716,6553563.8655155,0
+WY.US,D,20070906,000000,15.8008,16.4547,15.8008,16.4547,7887955.7528144,0
+WY.US,D,20070907,000000,16.1493,16.3482,15.9082,16.0903,8754264.7344464,0
+WY.US,D,20070910,000000,15.8491,16.1493,15.7437,15.982,9033692.0532529,0
+WY.US,D,20070911,000000,16.0175,16.168,15.9121,16.168,7959489.308922,0
+WY.US,D,20070912,000000,16.1149,16.3896,15.983,16.3276,6236908.3457007,0
+WY.US,D,20070913,000000,16.431,16.6446,16.3936,16.5059,6652703.9957567,0
+WY.US,D,20070914,000000,16.6387,16.7756,16.5059,16.5885,7957390.100272,0
+WY.US,D,20070917,000000,16.5423,16.7982,16.4714,16.5353,5051851.7446799,0
+WY.US,D,20070918,000000,16.6801,17.3132,16.4762,17.3132,9825533.4614624,0
+WY.US,D,20070919,000000,17.3931,17.8952,17.2128,17.3801,15470131.856851,0
+WY.US,D,20070920,000000,17.4098,17.4323,16.7854,16.9538,7917234.9910248,0
+WY.US,D,20070921,000000,16.9094,17.3132,16.9094,17.1813,8333030.6410808,0
+WY.US,D,20070924,000000,17.1241,17.3931,16.9104,17.005,7397700.6539943,0
+WY.US,D,20070925,000000,17.2295,17.2295,16.5029,16.9411,8976797.1006681,0
+WY.US,D,20070926,000000,17.0808,17.2237,16.9154,17.1291,5244690.5151057,0
+WY.US,D,20070927,000000,17.2256,17.4924,17.2128,17.4777,4527725.9599926,0
+WY.US,D,20070928,000000,17.457,17.5358,17.1744,17.2837,5245111.9817674,0
+WY.US,D,20071001,000000,17.4028,17.8882,17.3407,17.7692,6922719.9132279,0
+WY.US,D,20071002,000000,17.8104,17.8588,17.4078,17.4964,4956483.4871655,0
+WY.US,D,20071003,000000,17.4707,17.4944,17.197,17.3369,5080300.2365546,0
+WY.US,D,20071004,000000,17.4275,17.522,17.268,17.4944,4889974.016782,0
+WY.US,D,20071005,000000,17.5181,18.1551,17.5181,18.1088,8507461.9820039,0
+WY.US,D,20071008,000000,18.0773,18.095,17.7318,17.8715,3272391.0626086,0
+WY.US,D,20071009,000000,17.8824,18.1551,17.7977,17.9897,5376461.3052046,0
+WY.US,D,20071010,000000,17.844,17.8645,17.4323,17.6155,5906868.4665249,0
+WY.US,D,20071011,000000,17.7465,17.8842,17.4275,17.5565,6402136.4796636,0
+WY.US,D,20071012,000000,17.6441,17.7228,17.4118,17.5495,3594065.5902359,0
+WY.US,D,20071015,000000,17.6342,17.7927,17.2463,17.4028,5658368.67603,0
+WY.US,D,20071016,000000,17.2275,17.33,16.8298,16.886,8046496.2772173,0
+WY.US,D,20071017,000000,17.0808,17.2995,16.6574,16.8356,8754264.7344464,0
+WY.US,D,20071018,000000,16.684,17.2207,16.6653,17.1143,5496510.2441962,0
+WY.US,D,20071019,000000,16.9469,17.1143,16.551,16.6594,9035357.6082534,0
+WY.US,D,20071022,000000,16.3966,16.6387,16.105,16.1976,11012681.146475,0
+WY.US,D,20071023,000000,16.4477,16.7057,15.9396,16.2429,10612819.982979,0
+WY.US,D,20071024,000000,16.2429,16.4547,15.9563,16.364,7380970.96648,0
+WY.US,D,20071025,000000,16.3482,16.5176,16.0085,16.2095,10083632.536021,0
+WY.US,D,20071026,000000,16.3916,16.4565,16.0903,16.3365,5122582.9907567,0
+WY.US,D,20071029,000000,16.8514,17.8361,16.8514,17.6549,17288081.077587,0
+WY.US,D,20071030,000000,17.6549,18.0862,17.2798,17.7622,11155002.821269,0
+WY.US,D,20071031,000000,17.5801,18.4063,17.4136,18.1502,11638884.125465,0
+WY.US,D,20071101,000000,18.0891,18.0901,17.323,17.5427,9422711.875511,0
+WY.US,D,20071102,000000,17.7849,17.8498,17.1203,17.5151,9608852.8805535,0
+WY.US,D,20071105,000000,17.4846,17.5465,17.0464,17.4639,5477566.5872299,0
+WY.US,D,20071106,000000,17.5958,17.7149,17.3053,17.5565,6295928.9120757,0
+WY.US,D,20071107,000000,17.2364,17.586,16.686,16.7824,7197337.4341791,0
+WY.US,D,20071108,000000,16.7982,16.8179,16.2616,16.7697,11996845.409292,0
+WY.US,D,20071109,000000,16.4762,16.9027,16.2912,16.5954,7631953.855741,0
+WY.US,D,20071112,000000,16.6013,17.5081,16.4733,17.1577,14851696.051423,0
+WY.US,D,20071113,000000,17.3073,17.8805,17.1833,17.6874,18985068.350827,0
+WY.US,D,20071114,000000,17.8311,17.9661,17.3664,17.4659,11716242.046163,0
+WY.US,D,20071115,000000,17.5032,17.8645,17.1744,17.3831,15044939.023612,0
+WY.US,D,20071116,000000,17.6234,17.6234,16.9538,17.1606,8852713.2531295,0
+WY.US,D,20071119,000000,17.0197,17.0237,16.2586,16.3453,13781252.992832,0
+WY.US,D,20071120,000000,16.4388,16.6919,16.2055,16.3217,17793693.81221,0
+WY.US,D,20071121,000000,16.2123,16.4674,16.0824,16.2055,10079349.825389,0
+WY.US,D,20071123,000000,16.2833,16.4852,16.2833,16.428,2141888.4969309,0
+WY.US,D,20071126,000000,16.3916,16.7106,16.2222,16.2616,9980260.4742635,0
+WY.US,D,20071127,000000,16.2813,17.0327,16.2813,16.6269,17419916.864954,0
+WY.US,D,20071128,000000,16.6574,17.3162,16.6574,17.2256,10848023.769774,0
+WY.US,D,20071129,000000,17.1626,17.2728,16.8691,17.2128,7763981.5881661,0
+WY.US,D,20071130,000000,17.4777,17.4924,17.1911,17.4924,8359342.3477597,0
+WY.US,D,20071203,000000,17.3407,17.4777,17.1833,17.327,6318817.0907627,0
+WY.US,D,20071204,000000,17.2591,17.3664,16.9735,17.004,5706347.8314504,0
+WY.US,D,20071205,000000,17.1261,17.4028,16.885,17.4028,7236034.1672185,0
+WY.US,D,20071206,000000,17.3988,18.1738,17.2945,18.1482,8264783.5093523,0
+WY.US,D,20071207,000000,18.1443,18.288,17.9346,18.0576,6234189.631837,0
+WY.US,D,20071210,000000,18.0704,18.5854,17.9946,18.5716,5904070.5372405,0
+WY.US,D,20071211,000000,18.5923,18.6464,17.6904,17.7149,7918599.9336593,0
+WY.US,D,20071212,000000,18.0753,18.2063,17.3753,17.6608,6451216.5263161,0
+WY.US,D,20071213,000000,17.5722,17.8401,17.2718,17.8134,6803174.7030656,0
+WY.US,D,20071214,000000,17.6578,17.6874,17.2256,17.327,6909207.590495,0
+WY.US,D,20071217,000000,17.2207,17.3851,16.7637,16.7854,9298183.2029174,0
+WY.US,D,20071218,000000,16.877,17.0956,16.6417,16.9184,5586482.7128582,0
+WY.US,D,20071219,000000,17.0158,17.07,16.8209,16.9154,4049422.2338836,0
+WY.US,D,20071220,000000,17.0346,17.1774,16.7353,17.0887,4822442.8705873,0
+WY.US,D,20071221,000000,17.3201,17.7662,17.3053,17.7121,12328261.402508,0
+WY.US,D,20071224,000000,17.7356,17.968,17.5682,17.7228,3796941.3607045,0
+WY.US,D,20071226,000000,17.649,17.6726,17.4323,17.5781,2575043.4955382,0
+WY.US,D,20071227,000000,17.3565,17.6067,17.2778,17.452,4768143.7464057,0
+WY.US,D,20071228,000000,17.4944,17.6381,17.1881,17.5889,4530194.8406062,0
+WY.US,D,20071231,000000,17.4678,17.7395,17.4028,17.6302,3769089.0156502,0
+WY.US,D,20080102,000000,17.5594,17.6322,17.005,17.0956,7811704.8168426,0
+WY.US,D,20080103,000000,17.2098,17.3694,17.0927,17.2591,9027833.1588639,0
+WY.US,D,20080104,000000,17.132,17.132,16.4013,16.4013,12500961.17558,0
+WY.US,D,20080107,000000,16.4714,16.7637,16.168,16.2912,10663625.503989,0
+WY.US,D,20080108,000000,16.425,16.6939,15.8825,15.9436,15866181.53991,0
+WY.US,D,20080109,000000,15.8717,15.8943,15.4275,15.8746,16161372.727446,0
+WY.US,D,20080110,000000,15.6591,16.233,15.5094,16.0716,11996416.833554,0
+WY.US,D,20080111,000000,15.8588,16.0145,15.6285,15.7782,8679386.8657677,0
+WY.US,D,20080114,000000,15.9346,16.2222,15.7023,16.1769,7103636.7628298,0
+WY.US,D,20080115,000000,16.0085,16.0352,15.5378,15.5508,7516981.812754,0
+WY.US,D,20080116,000000,15.5123,15.8293,15.3419,15.5024,11173402.126113,0
+WY.US,D,20080117,000000,15.5969,15.7319,15.024,15.084,9855065.5796697,0
+WY.US,D,20080118,000000,15.2435,16.0382,14.9943,15.1627,16263739.36271,0
+WY.US,D,20080122,000000,14.6596,15.3015,14.4862,14.9865,16762108.964246,0
+WY.US,D,20080123,000000,14.6881,15.6383,14.3474,15.5685,17049118.620635,0
+WY.US,D,20080124,000000,15.6836,15.6935,15.1174,15.2347,14946492.536094,0
+WY.US,D,20080125,000000,15.3232,15.5585,14.9923,15.1627,9647185.0195411,0
+WY.US,D,20080128,000000,15.2347,15.5133,15.024,15.5133,8328443.2557531,0
+WY.US,D,20080129,000000,15.6354,16.0007,15.5123,15.9111,6652237.843473,0
+WY.US,D,20080130,000000,15.8076,16.233,15.5625,15.7782,6939750.2131082,0
+WY.US,D,20080131,000000,15.5595,16.2773,15.4118,16.17,9181504.9816372,0
+WY.US,D,20080201,000000,16.1031,16.619,16.0982,16.619,10714064.399781,0
+WY.US,D,20080204,000000,16.554,16.9411,16.2163,16.2626,6276283.4877281,0
+WY.US,D,20080205,000000,15.9563,16.0646,15.5733,15.5733,7256253.3955754,0
+WY.US,D,20080206,000000,15.6472,15.8845,15.335,15.3714,5838498.449336,0
+WY.US,D,20080207,000000,15.4098,15.6659,15.2621,15.4709,6819310.2749244,0
+WY.US,D,20080208,000000,15.1657,15.1981,14.6054,14.9047,16169357.235626,0
+WY.US,D,20080211,000000,14.8733,15.3282,14.8733,15.2711,6948347.1174248,0
+WY.US,D,20080212,000000,15.335,15.3685,14.8536,14.9176,13273367.384982,0
+WY.US,D,20080213,000000,15.014,15.3872,14.822,15.0761,12986703.026582,0
+WY.US,D,20080214,000000,15.1105,15.2149,14.825,15.0447,12348233.844363,0
+WY.US,D,20080215,000000,15.2385,15.3015,14.9953,15.2651,9430974.6532452,0
+WY.US,D,20080219,000000,15.4148,15.5152,14.893,14.9766,6365250.529896,0
+WY.US,D,20080220,000000,14.8565,15.213,14.6833,15.213,8899035.9937903,0
+WY.US,D,20080221,000000,15.213,15.4502,14.89,14.9304,6549923.0029077,0
+WY.US,D,20080222,000000,15.0337,15.1617,14.7354,15.15,11147640.86505,0
+WY.US,D,20080225,000000,15.0474,15.6688,14.9895,15.6314,9134036.6641224,0
+WY.US,D,20080226,000000,15.5655,15.7653,15.3843,15.6314,7637915.323944,0
+WY.US,D,20080227,000000,15.5152,15.6885,15.3961,15.4542,6575766.5261383,0
+WY.US,D,20080228,000000,15.3144,15.4385,15.0554,15.1283,8207298.5034411,0
+WY.US,D,20080229,000000,15.0614,15.1086,14.5443,14.631,11616543.345647,0
+WY.US,D,20080303,000000,14.5847,14.9796,14.5847,14.9017,8892133.080779,0
+WY.US,D,20080304,000000,14.7964,14.7964,14.3425,14.7374,20305919.479089,0
+WY.US,D,20080305,000000,14.7708,15.1105,14.634,15.0888,10122753.78247,0
+WY.US,D,20080306,000000,14.9865,15.011,14.5877,14.5985,10296330.003081,0
+WY.US,D,20080307,000000,14.5119,14.8546,14.3042,14.3632,18205263.624244,0
+WY.US,D,20080310,000000,14.4066,14.4066,13.924,14.1043,14693002.174091,0
+WY.US,D,20080311,000000,14.7954,15.0614,14.2588,14.7718,17918017.337176,0
+WY.US,D,20080312,000000,14.7777,15.2711,14.697,14.9294,13968471.530713,0
+WY.US,D,20080313,000000,14.7,15.1519,14.2293,15.1027,12173919.295406,0
+WY.US,D,20080314,000000,15.144,15.1804,14.5769,14.8161,11104752.823787,0
+WY.US,D,20080317,000000,14.691,15.4936,14.5847,15.0761,21798932.121794,0
+WY.US,D,20080318,000000,15.2543,15.4031,14.8565,15.3921,17070605.295723,0
+WY.US,D,20080319,000000,15.4011,15.5565,14.9077,14.9077,10910059.600049,0
+WY.US,D,20080320,000000,14.9963,15.1745,14.6399,15.144,15576220.601308,0
+WY.US,D,20080324,000000,15.1775,15.6591,15.1687,15.5191,14418743.153698,0
+WY.US,D,20080325,000000,15.5378,16.0046,15.4078,15.8491,11473043.595365,0
+WY.US,D,20080326,000000,15.8008,15.8972,15.4208,15.6157,7210878.1932168,0
+WY.US,D,20080327,000000,15.6836,15.7919,15.3597,15.4237,7604888.5869825,0
+WY.US,D,20080328,000000,15.5152,15.5901,15.15,15.2287,6473946.2741615,0
+WY.US,D,20080331,000000,15.1086,15.6107,15.1086,15.5488,6774406.302761,0
+WY.US,D,20080401,000000,15.5685,16.0755,15.5685,15.982,9753068.6163697,0
+WY.US,D,20080402,000000,15.982,16.041,15.7437,15.8845,11725900.234002,0
+WY.US,D,20080403,000000,15.8244,16.0676,15.5685,15.8972,9231464.5225765,0
+WY.US,D,20080404,000000,15.9406,15.9918,15.5733,15.6885,7908971.1977082,0
+WY.US,D,20080407,000000,15.7092,15.8943,15.5094,15.5378,6110842.0814785,0
+WY.US,D,20080408,000000,15.4602,15.6935,15.3714,15.5565,4951881.8836854,0
+WY.US,D,20080409,000000,15.5959,15.6176,15.082,15.1194,6386989.0693997,0
+WY.US,D,20080410,000000,15.15,15.1519,14.8191,14.8998,6336459.7867804,0
+WY.US,D,20080411,000000,14.7029,14.8772,14.5316,14.5877,5902942.2252859,0
+WY.US,D,20080414,000000,14.6429,14.6733,14.4971,14.5198,3297279.9384608,0
+WY.US,D,20080415,000000,14.5907,14.7511,14.3583,14.6024,6170175.4472073,0
+WY.US,D,20080416,000000,14.7334,15.1558,14.7236,15.1056,6856972.1295824,0
+WY.US,D,20080417,000000,15.0859,15.2582,14.9264,15.0761,5986426.1385222,0
+WY.US,D,20080418,000000,15.3035,15.5123,15.144,15.3488,6203858.2503458,0
+WY.US,D,20080421,000000,15.2858,15.3144,15.1105,15.2198,7661981.5781192,0
+WY.US,D,20080422,000000,15.1322,15.1775,14.7954,14.9264,8947577.7818145,0
+WY.US,D,20080423,000000,15.0801,15.0801,14.7463,14.9194,7326350.9182862,0
+WY.US,D,20080424,000000,14.9127,15.3065,14.7866,15.1617,7197752.8073469,0
+WY.US,D,20080425,000000,15.2365,15.8274,15.1204,15.7702,7652947.973406,0
+WY.US,D,20080428,000000,15.7782,15.8166,15.5133,15.7181,5844472.1045268,0
+WY.US,D,20080429,000000,15.6314,15.7555,15.4208,15.4729,8208584.2306549,0
+WY.US,D,20080430,000000,15.4709,15.4729,15.1027,15.2711,9159902.530164,0
+WY.US,D,20080501,000000,15.2287,15.5191,15.0514,15.3301,7301942.4128701,0
+WY.US,D,20080502,000000,15.4305,15.7023,15.1194,15.2238,10212227.600214,0
+WY.US,D,20080505,000000,15.1056,15.2818,14.9157,15.0307,7060803.5630116,0
+WY.US,D,20080506,000000,14.8673,15.3646,14.822,15.3015,9213635.9749947,0
+WY.US,D,20080507,000000,15.2385,15.465,15.2385,15.3015,4926286.1625403,0
+WY.US,D,20080508,000000,15.1588,15.2494,14.8998,15.2149,7801882.1046688,0
+WY.US,D,20080509,000000,15.014,15.1361,14.9107,14.9845,6839786.4456076,0
+WY.US,D,20080512,000000,15.0524,15.3469,14.9392,15.335,5734883.6634044,0
+WY.US,D,20080513,000000,15.4059,15.4769,15.2621,15.3824,5212094.3850468,0
+WY.US,D,20080514,000000,15.4305,15.6206,15.3597,15.5024,6542967.2796159,0
+WY.US,D,20080515,000000,15.9042,16.0795,15.7269,16.0175,18672620.388554,0
+WY.US,D,20080516,000000,16.0145,16.2085,15.8805,16.0962,8682685.4771346,0
+WY.US,D,20080519,000000,16.1572,16.2715,15.9032,15.9888,7867532.3924117,0
+WY.US,D,20080520,000000,15.8588,15.9436,15.7269,15.8845,5112184.443409,0
+WY.US,D,20080521,000000,15.9209,15.9346,15.4237,15.4867,6448202.2779981,0
+WY.US,D,20080522,000000,15.5685,15.7437,15.4769,15.6029,4370673.2636846,0
+WY.US,D,20080523,000000,15.5595,15.5595,15.2011,15.3134,8405367.5228014,0
+WY.US,D,20080527,000000,15.2543,15.6501,15.2543,15.6176,7763640.3525075,0
+WY.US,D,20080528,000000,15.723,16.296,15.7023,16.1819,12437617.27528,0
+WY.US,D,20080529,000000,16.2242,16.301,15.9888,16.1198,11955457.383112,0
+WY.US,D,20080530,000000,16.0962,16.4103,14.7236,14.9017,35190880.929319,0
+WY.US,D,20080602,000000,14.6833,14.8083,14.4607,14.6616,21550556.232341,0
+WY.US,D,20080603,000000,14.6664,14.883,14.2863,14.4666,12455023.340618,0
+WY.US,D,20080604,000000,14.5256,14.6084,14.3248,14.3946,8193527.2072173,0
+WY.US,D,20080605,000000,14.4794,14.5769,14.3455,14.5769,7733682.7053091,0
+WY.US,D,20080606,000000,14.4685,14.4902,13.9202,13.9202,12230294.269844,0
+WY.US,D,20080609,000000,13.9389,13.9733,13.3657,13.4819,16493258.935275,0
+WY.US,D,20080610,000000,13.351,13.5331,13.3165,13.5026,10281487.267513,0
+WY.US,D,20080611,000000,13.5026,13.5026,13.1018,13.1472,9849378.3186923,0
+WY.US,D,20080612,000000,13.1875,13.5124,13.1875,13.3539,8354992.6086943,0
+WY.US,D,20080613,000000,13.2427,13.5645,13.2081,13.5351,10586930.758544,0
+WY.US,D,20080616,000000,13.4188,13.8403,13.3618,13.8029,9427017.9445367,0
+WY.US,D,20080617,000000,13.864,13.8738,13.3805,13.3805,8288755.3143719,0
+WY.US,D,20080618,000000,13.3451,13.4002,13.1609,13.2417,8628852.5052368,0
+WY.US,D,20080619,000000,13.283,13.4051,13.0801,13.1304,9509143.0086323,0
+WY.US,D,20080620,000000,13.0891,13.0891,12.5436,12.6085,20040452.354817,0
+WY.US,D,20080623,000000,12.7297,12.899,12.4953,12.6863,10069619.531206,0
+WY.US,D,20080624,000000,12.5692,12.7366,12.388,12.5513,11953188.572215,0
+WY.US,D,20080625,000000,12.6489,12.8517,12.5249,12.6312,7593396.2574789,0
+WY.US,D,20080626,000000,12.5553,12.6017,11.9902,11.9941,12609255.764831,0
+WY.US,D,20080627,000000,12.0355,12.2117,11.9035,12.0434,15365476.099044,0
+WY.US,D,20080630,000000,12.0375,12.4647,11.9429,12.2265,12863490.548672,0
+WY.US,D,20080701,000000,12.124,12.2659,11.8819,12.0572,12714733.128732,0
+WY.US,D,20080702,000000,12.126,12.3614,11.8562,11.8562,11615816.188708,0
+WY.US,D,20080703,000000,11.9882,12.0639,11.7381,11.8139,5025007.8728666,0
+WY.US,D,20080707,000000,11.9173,12.0335,11.7223,11.8336,14796615.94444,0
+WY.US,D,20080708,000000,11.7785,12.0808,11.7145,12.0808,7762550.6326809,0
+WY.US,D,20080709,000000,12.0217,12.2039,11.6485,11.6485,7511102.6067186,0
+WY.US,D,20080710,000000,11.6259,11.9242,11.4772,11.7922,8236004.9532244,0
+WY.US,D,20080711,000000,11.6386,11.6573,11.2349,11.4358,12444982.278246,0
+WY.US,D,20080714,000000,11.6485,11.6485,11.2378,11.3009,9180120.7429386,0
+WY.US,D,20080715,000000,11.233,11.5284,11.0449,11.3048,10926156.57978,0
+WY.US,D,20080716,000000,11.3265,11.742,11.1512,11.7195,8658481.1037642,0
+WY.US,D,20080717,000000,11.7598,12.251,11.5214,12.2265,11921968.556196,0
+WY.US,D,20080718,000000,12.4195,12.57,12.0572,12.2265,15436152.503676,0
+WY.US,D,20080721,000000,12.2688,12.2915,11.9882,12.0846,5285323.9636244,0
+WY.US,D,20080722,000000,12.0247,12.4647,11.8523,12.4569,6074218.1519489,0
+WY.US,D,20080723,000000,12.4894,12.9266,12.25,12.385,11662914.834259,0
+WY.US,D,20080724,000000,12.3329,12.4894,11.9882,11.9921,6601242.40857,0
+WY.US,D,20080725,000000,11.9202,12.1507,11.7627,11.9656,5121905.597351,0
+WY.US,D,20080728,000000,11.8445,12.1891,11.7932,11.8041,4321988.2785537,0
+WY.US,D,20080729,000000,11.8936,12.2983,11.7509,12.1457,8010606.6137031,0
+WY.US,D,20080730,000000,12.1043,12.2472,11.9489,12.134,7497436.9310558,0
+WY.US,D,20080731,000000,12.134,12.8409,12.0826,12.7789,15427478.415103,0
+WY.US,D,20080801,000000,12.895,13.6011,12.833,13.3332,28549704.808446,0
+WY.US,D,20080804,000000,13.3914,13.3914,13.0379,13.0427,12663324.351826,0
+WY.US,D,20080805,000000,13.3982,13.9861,12.8301,12.901,18177525.024409,0
+WY.US,D,20080806,000000,12.8596,13.1018,12.1378,12.2885,16478243.550713,0
+WY.US,D,20080807,000000,12.1428,12.2944,11.7055,11.7962,12023831.46263,0
+WY.US,D,20080808,000000,11.7223,12.1891,11.68,12.0826,10503293.492377,0
+WY.US,D,20080811,000000,12.0846,12.4647,11.9242,12.4373,13321293.730122,0
+WY.US,D,20080812,000000,12.4076,12.6607,12.2944,12.5002,8400751.7011689,0
+WY.US,D,20080813,000000,12.4244,12.5416,12.1133,12.3624,7799192.8426924,0
+WY.US,D,20080814,000000,12.19,12.6047,12.0729,12.456,7569711.8622551,0
+WY.US,D,20080815,000000,12.7326,13.2919,12.6784,13.152,16751481.910877,0
+WY.US,D,20080818,000000,13.2288,13.2288,12.58,12.6627,8760614.1550948,0
+WY.US,D,20080819,000000,12.5917,12.5917,12.0876,12.134,10389026.263518,0
+WY.US,D,20080820,000000,12.255,12.2659,11.9626,12.2353,8980776.1521876,0
+WY.US,D,20080821,000000,12.0729,12.5603,12.0729,12.4687,5730787.8199184,0
+WY.US,D,20080822,000000,12.5308,12.7533,12.3742,12.7277,5361700.8318036,0
+WY.US,D,20080825,000000,12.6656,12.6943,12.1802,12.2826,7058259.5293066,0
+WY.US,D,20080826,000000,12.3082,12.5042,12.1891,12.4894,6597920.4388098,0
+WY.US,D,20080827,000000,12.5346,12.8409,12.5308,12.7384,6194079.2082117,0
+WY.US,D,20080828,000000,12.835,13.5745,12.7917,13.5291,17235721.715631,0
+WY.US,D,20080829,000000,13.3825,13.5076,13.1984,13.2634,8581088.6532676,0
+WY.US,D,20080902,000000,13.5665,13.7536,13.283,13.2919,10437388.293472,0
+WY.US,D,20080903,000000,13.2387,13.5026,13.157,13.4572,7708981.7121857,0
+WY.US,D,20080904,000000,13.3884,13.4435,12.8025,12.8507,8404650.5216853,0
+WY.US,D,20080905,000000,12.7769,13.1225,12.4293,13.0644,10608670.313629,0
+WY.US,D,20080908,000000,13.4021,13.7025,13.3638,13.6099,17339739.687743,0
+WY.US,D,20080909,000000,13.4268,13.8472,12.7227,12.7621,14036706.475454,0
+WY.US,D,20080910,000000,12.9295,13.4366,12.707,13.1924,9721953.2053295,0
+WY.US,D,20080911,000000,13.1924,13.4622,12.8488,13.4572,8625786.4622206,0
+WY.US,D,20080912,000000,13.3864,13.6069,13.2081,13.5833,7609107.315929,0
+WY.US,D,20080915,000000,13.152,13.6523,13.0005,13.094,10900858.424254,0
+WY.US,D,20080916,000000,12.8114,13.4839,12.58,13.4572,23802862.901148,0
+WY.US,D,20080917,000000,13.2525,13.8049,12.9404,13.1472,17714022.394994,0
+WY.US,D,20080918,000000,13.3775,14.1594,13.2702,13.7025,22163931.391081,0
+WY.US,D,20080919,000000,14.3425,15.6591,14.1869,14.893,27617096.58197,0
+WY.US,D,20080922,000000,14.8131,14.9392,14.3425,14.4685,11857285.10282,0
+WY.US,D,20080923,000000,14.4311,15.019,14.4311,14.575,11170568.651447,0
+WY.US,D,20080924,000000,14.7147,14.8595,14.2834,14.56,7202713.9269673,0
+WY.US,D,20080925,000000,14.5847,15.1558,14.5847,14.9953,8799625.7186527,0
+WY.US,D,20080926,000000,14.7757,14.9895,14.5139,14.8998,7467903.7972662,0
+WY.US,D,20080929,000000,14.6399,14.9284,13.7488,13.9023,17129336.421138,0
+WY.US,D,20080930,000000,14.31,14.4834,13.8176,14.4834,12894791.811276,0
+WY.US,D,20081001,000000,14.2175,14.5198,14.0746,14.2509,9298635.1370486,0
+WY.US,D,20081002,000000,14.1111,14.2953,13.8079,13.8551,6377691.413284,0
+WY.US,D,20081003,000000,14.0708,14.2608,13.3884,13.5805,8709932.5351278,0
+WY.US,D,20081006,000000,13.1984,13.3864,12.3013,13.1048,15802244.539536,0
+WY.US,D,20081007,000000,13.2663,13.3982,11.81,12.0404,13183285.23343,0
+WY.US,D,20081008,000000,11.8336,12.7917,11.6259,12.258,16601574.851754,0
+WY.US,D,20081009,000000,12.3771,12.7621,11.4043,11.4624,11527160.930311,0
+WY.US,D,20081010,000000,10.782,11.6603,10.3862,11.2133,20438719.054075,0
+WY.US,D,20081013,000000,11.7479,11.809,11.105,11.5895,20256508.352601,0
+WY.US,D,20081014,000000,11.8986,12.1891,10.6127,11.1315,23314526.237326,0
+WY.US,D,20081015,000000,11.1433,11.1433,8.88002,9.2218,25411464.045307,0
+WY.US,D,20081016,000000,9.28621,9.36802,7.73931,9.2672,34792750.318091,0
+WY.US,D,20081017,000000,9.02497,9.91157,8.89766,9.50588,17912809.431052,0
+WY.US,D,20081020,000000,9.61517,10.2069,9.52951,10.1872,11834041.470322,0
+WY.US,D,20081021,000000,10.0228,10.1213,9.6841,9.76779,9600795.2504474,0
+WY.US,D,20081022,000000,9.52065,9.65653,8.60098,8.96639,14824600.315196,0
+WY.US,D,20081023,000000,9.12531,9.23972,8.13169,8.36102,21938236.501523,0
+WY.US,D,20081024,000000,7.89035,8.05872,7.0599,7.31206,32930439.446149,0
+WY.US,D,20081027,000000,7.14802,7.49285,7.091,7.18711,14369068.99139,0
+WY.US,D,20081028,000000,7.49048,8.19481,7.31206,8.19481,13512387.730127,0
+WY.US,D,20081029,000000,8.1889,9.58465,8.0157,9.08741,22803968.632399,0
+WY.US,D,20081030,000000,9.50982,9.50982,8.93025,9.24642,10900432.895263,0
+WY.US,D,20081031,000000,8.84478,9.46847,8.44431,9.13662,9865029.4577856,0
+WY.US,D,20081103,000000,9.30038,9.30038,8.6053,8.82184,7352855.5856054,0
+WY.US,D,20081104,000000,9.0297,9.49898,8.84478,9.15366,10006237.038778,0
+WY.US,D,20081105,000000,8.84478,8.84478,7.82546,7.96154,14407005.053274,0
+WY.US,D,20081106,000000,7.85234,8.22878,7.45523,7.54256,10853351.514611,0
+WY.US,D,20081107,000000,7.58728,7.823,7.41131,7.823,7119075.6452187,0
+WY.US,D,20081110,000000,7.86376,8.03657,7.58157,7.78234,9060009.8534257,0
+WY.US,D,20081111,000000,7.65511,8.04101,7.40669,7.70346,11978836.088059,0
+WY.US,D,20081112,000000,7.5476,7.76707,7.41328,7.51116,12883988.046584,0
+WY.US,D,20081113,000000,7.5793,8.4646,7.50653,8.44431,13705210.251236,0
+WY.US,D,20081114,000000,8.36998,8.36998,7.7653,7.83708,7796293.3551762,0
+WY.US,D,20081117,000000,7.69843,7.887,7.35214,7.62065,7710969.2067807,0
+WY.US,D,20081118,000000,7.63345,7.74924,7.39103,7.7264,8933291.5853558,0
+WY.US,D,20081119,000000,7.62065,7.89035,7.20138,7.23211,8428787.8666228,0
+WY.US,D,20081120,000000,7.31206,7.74669,6.85626,6.9175,15253098.868877,0
+WY.US,D,20081121,000000,7.07909,7.67284,6.88512,7.57191,13865824.594731,0
+WY.US,D,20081124,000000,7.7653,8.51009,7.65511,8.28678,11242845.613811,0
+WY.US,D,20081125,000000,8.50556,8.68881,7.9774,8.44175,7593630.8569943,0
+WY.US,D,20081126,000000,8.26717,9.16223,8.2341,9.12245,7105017.9547814,0
+WY.US,D,20081128,000000,8.94501,9.16223,8.61801,8.99287,4270880.1140134,0
+WY.US,D,20081201,000000,8.8493,8.8493,7.79188,8.11643,8904531.3097097,0
+WY.US,D,20081202,000000,8.25477,8.36102,7.89035,8.24275,7594355.9827689,0
+WY.US,D,20081203,000000,8.09496,8.68615,7.89429,8.65169,8498845.7816231,0
+WY.US,D,20081204,000000,8.48075,9.00223,8.26344,8.46657,6819811.9725892,0
+WY.US,D,20081205,000000,8.4393,8.51295,7.81315,8.46195,8947521.924787,0
+WY.US,D,20081208,000000,8.67631,9.06948,8.46657,8.60098,12247390.582574,0
+WY.US,D,20081209,000000,8.24275,9.06002,8.24275,8.5866,8768766.2343565,0
+WY.US,D,20081210,000000,8.67355,9.13191,8.6315,8.98135,6187304.2585724,0
+WY.US,D,20081211,000000,8.87718,9.29565,8.47465,8.66607,10708832.119682,0
+WY.US,D,20081212,000000,8.55873,9.07705,8.3751,9.02684,8223173.0706443,0
+WY.US,D,20081215,000000,9.09597,9.18686,8.55135,8.81907,7089026.5956119,0
+WY.US,D,20081216,000000,8.90691,9.73038,8.71471,9.65751,8910417.6248212,0
+WY.US,D,20081217,000000,9.55708,9.73825,9.31751,9.58662,5916574.3867322,0
+WY.US,D,20081218,000000,9.63684,9.76682,8.73026,8.87718,8310234.8803847,0
+WY.US,D,20081219,000000,8.90691,8.90691,7.89272,8.03234,19037195.144432,0
+WY.US,D,20081222,000000,8.04101,8.09142,7.5476,7.64458,12357517.282326,0
+WY.US,D,20081223,000000,8.04858,8.04858,7.17273,7.30763,14828705.298923,0
+WY.US,D,20081224,000000,7.33215,7.36317,7.21153,7.32762,5267687.3611006,0
+WY.US,D,20081226,000000,7.38424,7.38424,7.23408,7.30537,4709149.5851709,0
+WY.US,D,20081229,000000,7.28429,7.28833,7.02739,7.16023,8286813.5209811,0
+WY.US,D,20081230,000000,7.12074,7.38424,7.12074,7.32526,7176765.798758,0
+WY.US,D,20081231,000000,7.32526,7.39634,7.17067,7.31747,13465130.653734,0
+WY.US,D,20090102,000000,7.49492,7.67038,7.24579,7.62302,13504464.156886,0
+WY.US,D,20090105,000000,7.59042,7.78962,7.37242,7.63345,10820695.465196,0
+WY.US,D,20090106,000000,7.75643,7.7774,7.46065,7.65816,13376526.174453,0
+WY.US,D,20090107,000000,7.53173,7.69449,7.38098,7.47276,9000328.142962,0
+WY.US,D,20090108,000000,7.44745,7.65511,7.18484,7.65019,10134300.953418,0
+WY.US,D,20090109,000000,7.64458,7.66772,7.34673,7.40669,7350604.0396078,0
+WY.US,D,20090112,000000,7.3933,7.3933,7.00909,7.16269,10756894.552852,0
+WY.US,D,20090113,000000,7.11867,7.329,6.74628,6.93967,15033185.689453,0
+WY.US,D,20090114,000000,6.72944,6.7771,6.4758,6.59572,14372491.503799,0
+WY.US,D,20090115,000000,6.61256,7.02296,6.40185,6.92057,14317635.840508,0
+WY.US,D,20090116,000000,7.00702,7.09416,6.84209,7.02296,11439433.914153,0
+WY.US,D,20090120,000000,6.99294,7.01134,6.34483,6.37318,13126797.529354,0
+WY.US,D,20090121,000000,6.41159,6.6937,6.26833,6.67932,13541773.60448,0
+WY.US,D,20090122,000000,6.55043,6.79846,6.39486,6.63137,8662788.1883723,0
+WY.US,D,20090123,000000,6.49037,6.89003,6.45482,6.6745,6378609.4996989,0
+WY.US,D,20090126,000000,6.74155,6.97895,6.59808,6.70797,9232433.3881073,0
+WY.US,D,20090127,000000,6.75818,6.91012,6.63639,6.86325,8592725.1954603,0
+WY.US,D,20090128,000000,6.99549,7.3347,6.93454,7.26618,8190436.7902255,0
+WY.US,D,20090129,000000,7.19902,7.19902,6.78695,6.86109,7608604.6026818,0
+WY.US,D,20090130,000000,6.89949,6.95848,6.45709,6.53577,9184225.7266655,0
+WY.US,D,20090202,000000,6.45482,6.48347,6.20373,6.34218,9999429.5905042,0
+WY.US,D,20090203,000000,6.34218,6.64102,6.29186,6.60055,9309293.6734696,0
+WY.US,D,20090204,000000,6.66032,7.00909,6.59572,6.75337,12250712.552335,0
+WY.US,D,20090205,000000,6.64102,6.82012,6.41159,6.54078,13772839.908915,0
+WY.US,D,20090206,000000,6.23966,6.7771,6.04815,6.70049,30318254.0741,0
+WY.US,D,20090209,000000,6.7058,7.13314,6.63402,6.85389,12339670.454262,0
+WY.US,D,20090210,000000,6.77001,6.85389,6.24666,6.347,18136132.935898,0
+WY.US,D,20090211,000000,6.4427,6.50021,6.11757,6.27767,8184946.5522177,0
+WY.US,D,20090212,000000,6.22736,6.38776,6.08174,6.37318,10837071.730064,0
+WY.US,D,20090213,000000,6.42843,6.45482,6.23475,6.2441,7049643.3289258,0
+WY.US,D,20090217,000000,6.04363,6.14889,5.93128,6.03634,10463776.168825,0
+WY.US,D,20090218,000000,6.0768,6.17015,5.92143,6.04096,8609032.4007306,0
+WY.US,D,20090219,000000,6.09611,6.15578,5.85231,5.89524,8682222.3715979,0
+WY.US,D,20090220,000000,5.74951,6.02196,5.70155,5.95757,12963562.98348,0
+WY.US,D,20090223,000000,5.90971,6.05082,5.73051,5.75905,13545957.803628,0
+WY.US,D,20090224,000000,5.8143,6.27767,5.72322,6.23475,12273028.958177,0
+WY.US,D,20090225,000000,6.18915,6.31825,6.01705,6.17488,12348448.132231,0
+WY.US,D,20090226,000000,6.23966,6.42379,5.98366,6.02433,9258517.6043471,0
+WY.US,D,20090227,000000,5.97648,5.99529,5.74498,5.77579,11884279.280816,0
+WY.US,D,20090302,000000,5.63943,5.74685,5.20913,5.25206,14766371.903029,0
+WY.US,D,20090303,000000,5.32858,5.37415,4.93904,4.96759,16857528.000877,0
+WY.US,D,20090304,000000,5.1277,5.13025,4.83377,5.00816,14786817.606242,0
+WY.US,D,20090305,000000,4.85051,4.89138,4.58279,4.64974,13571880.542279,0
+WY.US,D,20090306,000000,4.64974,4.84096,4.46345,4.62798,12731488.205804,0
+WY.US,D,20090309,000000,4.57787,4.69042,4.49909,4.65457,10250661.297433,0
+WY.US,D,20090310,000000,4.72606,5.13735,4.70469,5.12317,13882864.034851,0
+WY.US,D,20090311,000000,5.18058,5.27116,5.09431,5.19732,11887998.343262,0
+WY.US,D,20090312,000000,5.1853,5.5057,5.08969,5.48168,13914537.000584,0
+WY.US,D,20090313,000000,5.50029,5.73267,5.47213,5.69427,9922163.072215,0
+WY.US,D,20090316,000000,5.80485,6.29924,5.80209,5.95983,16412639.979756,0
+WY.US,D,20090317,000000,5.95028,6.39259,5.93354,6.38541,14296278.144373,0
+WY.US,D,20090318,000000,6.34956,6.66976,6.2899,6.65776,15928711.958774,0
+WY.US,D,20090319,000000,6.7321,6.95661,6.66485,6.6937,22745273.052365,0
+WY.US,D,20090320,000000,6.70797,6.70797,6.26094,6.33991,14730536.065377,0
+WY.US,D,20090323,000000,6.51695,6.79216,6.37565,6.79216,9775600.3256633,0
+WY.US,D,20090324,000000,6.7058,6.99294,6.61256,6.78931,10443683.888258,0
+WY.US,D,20090325,000000,6.95444,7.15027,6.63402,6.94912,13236154.417708,0
+WY.US,D,20090326,000000,7.04246,7.16023,6.90373,7.15027,9190023.6861154,0
+WY.US,D,20090327,000000,7.1236,7.1236,6.79846,6.89309,7476971.9317782,0
+WY.US,D,20090330,000000,6.70324,6.80142,6.42105,6.51173,7084681.934458,0
+WY.US,D,20090331,000000,6.59326,6.6937,6.44035,6.5909,8681531.7756221,0
+WY.US,D,20090401,000000,6.50257,6.78005,6.36157,6.74854,8656276.2745532,0
+WY.US,D,20090402,000000,6.93454,7.26332,6.86621,7.16751,8811409.5202814,0
+WY.US,D,20090403,000000,7.18711,7.44184,7.0599,7.42599,8578123.1529009,0
+WY.US,D,20090406,000000,7.34907,7.42599,7.17067,7.39634,8292499.7663762,0
+WY.US,D,20090407,000000,7.26085,7.31443,6.96389,7.02099,8525781.055845,0
+WY.US,D,20090408,000000,7.10303,7.10303,6.58834,6.78695,11669026.608645,0
+WY.US,D,20090409,000000,6.99766,7.54493,6.99028,7.53173,13088294.772537,0
+WY.US,D,20090413,000000,7.44184,7.74176,7.27238,7.71065,8667754.3859043,0
+WY.US,D,20090414,000000,7.66339,7.66339,7.11099,7.20857,12275677.596861,0
+WY.US,D,20090415,000000,7.175,7.38788,7.12576,7.37853,11653234.30361,0
+WY.US,D,20090416,000000,7.41791,7.87705,7.28429,7.7521,10994386.446609,0
+WY.US,D,20090417,000000,7.71272,8.31956,7.71272,8.23675,13622104.134621,0
+WY.US,D,20090420,000000,8.33817,8.47986,7.76944,7.78647,14588925.298205,0
+WY.US,D,20090421,000000,7.70573,8.27899,7.5342,8.17098,8843418.6437608,0
+WY.US,D,20090422,000000,8.08069,8.6378,8.00545,8.34693,11108634.379404,0
+WY.US,D,20090423,000000,8.33098,8.68152,8.20613,8.66882,11063101.761786,0
+WY.US,D,20090424,000000,8.66882,9.12245,8.56395,8.99858,11487168.314235,0
+WY.US,D,20090427,000000,8.8493,9.02034,8.55135,8.67532,11421910.041267,0
+WY.US,D,20090428,000000,8.20997,8.53235,7.77673,8.26344,14890583.713939,0
+WY.US,D,20090429,000000,8.34969,8.62697,8.23124,8.3426,10227022.603413,0
+WY.US,D,20090430,000000,8.49405,8.61801,8.25477,8.43043,10059886.190276,0
+WY.US,D,20090501,000000,8.44708,8.45052,8.20997,8.31444,9020203.0889133,0
+WY.US,D,20090504,000000,8.48331,8.61526,8.29455,8.60984,13301627.994128,0
+WY.US,D,20090505,000000,8.19481,9.06761,8.18634,8.78856,18944686.766723,0
+WY.US,D,20090506,000000,8.92739,8.99858,8.37066,8.62963,11420533.927226,0
+WY.US,D,20090507,000000,8.76088,8.84379,7.86712,7.97168,10908971.911387,0
+WY.US,D,20090508,000000,8.07113,8.5731,8.06454,8.52516,13691334.350033,0
+WY.US,D,20090511,000000,8.49405,8.49405,8.03509,8.05617,6601574.5039878,0
+WY.US,D,20090512,000000,8.13425,8.24542,7.84782,8.12155,7603232.1722228,0
+WY.US,D,20090513,000000,8.07625,8.07892,7.4506,7.47552,10847794.248171,0
+WY.US,D,20090514,000000,7.4825,7.74176,7.38641,7.55921,7505189.8864668,0
+WY.US,D,20090515,000000,7.49963,7.8746,7.41505,7.51825,8573078.7555304,0
+WY.US,D,20090518,000000,7.59042,8.03234,7.59042,7.92746,9300510.9175888,0
+WY.US,D,20090519,000000,7.85982,8.06218,7.823,7.99837,10422771.017179,0
+WY.US,D,20090520,000000,8.09142,8.33689,7.7008,7.76944,8937711.3996011,0
+WY.US,D,20090521,000000,7.62794,7.71626,7.46065,7.60805,7765665.4236484,0
+WY.US,D,20090522,000000,7.64458,7.87862,7.60805,7.75643,7778094.1200486,0
+WY.US,D,20090526,000000,7.66063,8.09142,7.63492,8.06218,8226483.8689989,0
+WY.US,D,20090527,000000,8.03509,8.10412,7.69125,7.71065,8678426.1248955,0
+WY.US,D,20090528,000000,7.78234,7.99591,7.63492,7.98182,7591455.4796704,0
+WY.US,D,20090529,000000,7.98586,8.17098,7.83944,8.02918,10863123.447669,0
+WY.US,D,20090601,000000,8.14203,8.55135,8.07113,8.50025,7817006.1565393,0
+WY.US,D,20090602,000000,8.46834,8.69718,8.46834,8.5614,10752569.187763,0
+WY.US,D,20090603,000000,8.47188,8.5224,8.24542,8.37766,7320554.9900009,0
+WY.US,D,20090604,000000,8.42414,8.48784,8.12656,8.45417,7230556.1161985,0
+WY.US,D,20090605,000000,8.62333,8.68615,8.13425,8.1889,7531305.5857585,0
+WY.US,D,20090608,000000,8.17697,8.22878,8.02397,8.15316,7019754.741325,0
+WY.US,D,20090609,000000,8.16605,8.31444,8.11643,8.14203,6257349.9865851,0
+WY.US,D,20090610,000000,8.20613,8.33098,8.06612,8.1752,8742672.8778758,0
+WY.US,D,20090611,000000,8.17343,8.38297,8.09496,8.25734,8391612.4758947,0
+WY.US,D,20090612,000000,8.16842,8.20003,8.01048,8.17098,5727757.3222833,0
+WY.US,D,20090615,000000,8.07468,8.1822,7.75397,7.81887,6445026.5520915,0
+WY.US,D,20090616,000000,7.7976,7.7976,7.35214,7.46389,9987897.6532902,0
+WY.US,D,20090617,000000,7.53173,7.53173,6.94912,6.9887,14556485.567823,0
+WY.US,D,20090618,000000,7.01656,7.19902,6.91012,6.94695,11760641.273914,0
+WY.US,D,20090619,000000,7.05693,7.06728,6.81304,6.90619,12795848.704005,0
+WY.US,D,20090622,000000,6.79659,6.9887,6.66741,6.66976,11177472.580041,0
+WY.US,D,20090623,000000,6.65066,6.96389,6.6292,6.87063,9734580.955864,0
+WY.US,D,20090624,000000,6.91012,7.40895,6.89949,7.20612,14484862.640472,0
+WY.US,D,20090625,000000,7.22157,7.41791,7.00161,7.3223,9954408.8263744,0
+WY.US,D,20090626,000000,7.29847,7.33747,7.16269,7.20857,5975153.1747992,0
+WY.US,D,20090629,000000,7.23211,7.34907,7.16751,7.31443,5216138.4338346,0
+WY.US,D,20090630,000000,7.32762,7.4506,7.16447,7.27386,9234387.3684859,0
+WY.US,D,20090701,000000,7.33993,7.50141,7.24579,7.35588,6410415.506715,0
+WY.US,D,20090702,000000,7.23408,7.28429,7.05242,7.05457,6569411.0119961,0
+WY.US,D,20090706,000000,6.98121,7.17982,6.95661,7.17067,6329881.8601106,0
+WY.US,D,20090707,000000,6.84691,7.03272,6.63895,6.66032,15640525.24248,0
+WY.US,D,20090708,000000,6.66976,6.78931,6.47136,6.61728,15151422.82959,0
+WY.US,D,20090709,000000,6.6865,6.73928,6.55043,6.66485,6747318.6911916,0
+WY.US,D,20090710,000000,6.62693,6.75337,6.49746,6.6865,7160610.9308353,0
+WY.US,D,20090713,000000,6.76577,6.97393,6.56944,6.95444,9368153.7778385,0
+WY.US,D,20090714,000000,6.96654,6.99973,6.76577,6.94183,5229918.8702993,0
+WY.US,D,20090715,000000,7.03272,7.29847,7.02986,7.27238,7531014.1136334,0
+WY.US,D,20090716,000000,7.2771,7.40895,7.15855,7.30053,5845208.4017069,0
+WY.US,D,20090717,000000,7.22649,7.38424,7.17273,7.32526,7769231.1331647,0
+WY.US,D,20090720,000000,7.38788,7.59751,7.27908,7.59524,8646940.0263094,0
+WY.US,D,20090721,000000,7.67766,7.80852,7.45523,7.63809,7254340.0384895,0
+WY.US,D,20090722,000000,7.56483,7.81315,7.55921,7.73694,7225188.7636511,0
+WY.US,D,20090723,000000,7.75781,8.40139,7.7521,8.34969,18096450.072429,0
+WY.US,D,20090724,000000,8.29012,8.36821,8.10156,8.30676,7034097.8103935,0
+WY.US,D,20090727,000000,8.31444,8.48784,8.22554,8.46657,6434671.6747835,0
+WY.US,D,20090728,000000,8.36457,8.43043,8.18299,8.33423,7663220.5885464,0
+WY.US,D,20090729,000000,8.2401,8.32143,8.12913,8.29268,6755782.5542247,0
+WY.US,D,20090730,000000,8.40316,8.60984,8.32143,8.51531,12118865.593563,0
+WY.US,D,20090731,000000,8.4646,8.80884,8.30853,8.37766,12825649.951526,0
+WY.US,D,20090803,000000,8.53412,8.88279,8.41104,8.73026,10762865.161296,0
+WY.US,D,20090804,000000,8.73026,8.81907,8.36457,8.75449,11861092.520927,0
+WY.US,D,20090805,000000,8.87363,8.98608,8.70091,8.95033,8663760.1006501,0
+WY.US,D,20090806,000000,8.96353,9.06002,8.81633,8.89125,6350413.8878213,0
+WY.US,D,20090807,000000,8.95417,9.44581,8.95417,9.15938,9802241.0810131,0
+WY.US,D,20090810,000000,8.96442,8.97583,8.78393,8.82991,12372054.327616,0
+WY.US,D,20090811,000000,8.90415,8.90415,8.41468,8.50556,14415917.803691,0
+WY.US,D,20090812,000000,8.50743,8.91528,8.50556,8.81081,10979413.716504,0
+WY.US,D,20090813,000000,8.88466,8.98135,8.71106,8.88938,5460613.4716058,0
+WY.US,D,20090814,000000,8.84478,8.84478,8.36998,8.59634,10222479.903708,0
+WY.US,D,20090817,000000,8.41104,8.47188,8.27378,8.30676,8071816.7755545,0
+WY.US,D,20090818,000000,8.35304,8.40316,8.25477,8.38022,7120386.7619905,0
+WY.US,D,20090819,000000,8.30322,8.66065,8.25034,8.51531,6438223.1661473,0
+WY.US,D,20090820,000000,8.52516,8.59093,8.44175,8.55873,4266793.4107682,0
+WY.US,D,20090821,000000,8.67532,8.92001,8.57931,8.8493,8276538.874676,0
+WY.US,D,20090824,000000,8.91528,8.95417,8.63505,8.68152,5844187.741478,0
+WY.US,D,20090825,000000,8.76739,8.92001,8.66981,8.71756,7423343.0919262,0
+WY.US,D,20090826,000000,8.73676,8.96353,8.63505,8.79407,7133168.8810371,0
+WY.US,D,20090827,000000,8.7472,8.95033,8.56582,8.92365,6337585.051988,0
+WY.US,D,20090828,000000,8.99858,9.07893,8.82794,9.0354,6433046.7430756,0
+WY.US,D,20090831,000000,8.88466,8.96442,8.77103,8.93753,6845535.6571063,0
+WY.US,D,20090901,000000,8.91351,9.06662,8.54515,8.57026,11886256.619588,0
+WY.US,D,20090902,000000,8.5224,8.70268,8.46195,8.62156,8268017.1234508,0
+WY.US,D,20090903,000000,8.67532,8.80333,8.4393,8.78393,8421444.1908857,0
+WY.US,D,20090904,000000,8.76,8.88279,8.66882,8.86714,6587658.9950749,0
+WY.US,D,20090908,000000,9.0165,9.0165,8.72376,8.75833,9016159.0401255,0
+WY.US,D,20090909,000000,8.75449,8.89392,8.68881,8.78856,7792009.6289614,0
+WY.US,D,20090910,000000,8.75636,8.87628,8.61526,8.84478,8427562.0587657,0
+WY.US,D,20090911,000000,8.87363,9.11299,8.72751,8.91528,22901613.825469,0
+WY.US,D,20090914,000000,8.84379,9.48127,8.82184,9.4665,17285769.612232,0
+WY.US,D,20090915,000000,9.45369,9.6654,9.13191,9.41037,19207647.433836,0
+WY.US,D,20090916,000000,9.37688,9.54034,9.23223,9.52951,10201364.931747,0
+WY.US,D,20090917,000000,9.56298,9.65063,9.18399,9.2474,11812057.159897,0
+WY.US,D,20090918,000000,9.27576,9.53245,9.26917,9.48027,11297597.687707,0
+WY.US,D,20090921,000000,9.34301,9.48618,9.09409,9.20389,8557336.2140286,0
+WY.US,D,20090922,000000,9.30984,9.3887,9.2342,9.28895,5826262.713576,0
+WY.US,D,20090923,000000,9.29851,9.38476,9.10355,9.11299,5788337.8230978,0
+WY.US,D,20090924,000000,9.14982,9.17159,8.66607,8.70091,10491359.384566,0
+WY.US,D,20090925,000000,8.63879,8.92365,8.63505,8.83444,7846101.5743502,0
+WY.US,D,20090928,000000,8.84478,9.00223,8.7472,8.93025,3960374.9607126,0
+WY.US,D,20090929,000000,8.93025,9.13662,8.90691,8.93576,5108463.3497981,0
+WY.US,D,20090930,000000,8.96826,8.99002,8.6315,8.76,10457025.593162,0
+WY.US,D,20091001,000000,8.67532,8.75172,8.5288,8.5288,12830194.682397,0
+WY.US,D,20091002,000000,8.51295,8.51295,8.29268,8.38563,13545516.02532,0
+WY.US,D,20091005,000000,8.43043,8.50025,8.21578,8.44431,9837693.0285485,0
+WY.US,D,20091006,000000,8.57744,8.63879,8.42768,8.5224,9039905.3858706,0
+WY.US,D,20091007,000000,8.4967,8.5486,8.28421,8.33817,8565223.2263054,0
+WY.US,D,20091008,000000,8.46195,8.75636,8.38829,8.72189,17033513.182745,0
+WY.US,D,20091009,000000,8.73026,8.77103,8.63505,8.68881,10547173.757565,0
+WY.US,D,20091012,000000,8.71106,8.9394,8.69718,8.8053,7796461.9418408,0
+WY.US,D,20091013,000000,8.80884,9.04959,8.78669,9.01847,8072979.6173079,0
+WY.US,D,20091014,000000,9.09597,9.40741,9.09597,9.37787,11807097.055859,0
+WY.US,D,20091015,000000,9.33612,9.57086,9.30038,9.56298,11093532.670345,0
+WY.US,D,20091016,000000,9.51277,9.61517,9.32431,9.58662,12817006.330423,0
+WY.US,D,20091019,000000,9.56595,9.80029,9.56298,9.72152,10941519.293495,0
+WY.US,D,20091020,000000,9.69297,9.73825,9.55905,9.71855,8797669.7071093,0
+WY.US,D,20091021,000000,9.68311,9.86724,9.6063,9.62699,10291601.451812,0
+WY.US,D,20091022,000000,9.62699,9.80029,9.43597,9.76288,9373879.630944,0
+WY.US,D,20091023,000000,9.76288,9.76288,9.37393,9.43991,6392039.5602641,0
+WY.US,D,20091026,000000,9.41037,9.66834,9.13475,9.18586,9255789.7502426,0
+WY.US,D,20091027,000000,9.16509,9.30984,9.09881,9.12531,9124882.2051135,0
+WY.US,D,20091028,000000,9.05815,9.2029,8.60717,8.65788,13937210.891402,0
+WY.US,D,20091029,000000,8.78856,9.05343,8.70091,8.96826,11034764.983966,0
+WY.US,D,20091030,000000,8.99474,9.06288,8.57744,8.68615,13115336.682902,0
+WY.US,D,20091102,000000,8.7793,8.97396,8.56395,8.76088,11622514.969673,0
+WY.US,D,20091103,000000,8.69442,8.85866,8.65524,8.78393,9481213.4793218,0
+WY.US,D,20091104,000000,8.85217,9.06288,8.71471,8.73853,8667474.0851847,0
+WY.US,D,20091105,000000,8.81081,9.09881,8.81081,9.03255,9327282.6830575,0
+WY.US,D,20091106,000000,8.90041,9.0809,8.79407,8.99287,6351276.1172088,0
+WY.US,D,20091109,000000,9.02497,9.29378,9.02497,9.28049,5388138.4706899,0
+WY.US,D,20091110,000000,9.2342,9.30698,9.10552,9.27576,5097652.4760295,0
+WY.US,D,20091111,000000,9.3312,9.44581,9.20674,9.30038,4954306.0786771,0
+WY.US,D,20091112,000000,9.27104,9.34785,9.06948,9.11201,5430413.1002335,0
+WY.US,D,20091113,000000,9.14046,9.2342,9.06761,9.17159,4406954.9419733,0
+WY.US,D,20091116,000000,9.2285,9.50095,9.2285,9.4665,6912566.1212186,0
+WY.US,D,20091117,000000,9.44778,9.49209,9.30038,9.46353,5042027.0013415,0
+WY.US,D,20091118,000000,9.4202,9.47436,9.26158,9.42415,5229009.9241252,0
+WY.US,D,20091119,000000,9.31072,9.33612,9.16509,9.27104,5996521.0267571,0
+WY.US,D,20091120,000000,9.1773,9.26158,8.96442,9.05147,8288740.0806372,0
+WY.US,D,20091123,000000,9.22466,9.42711,9.18015,9.35079,7320220.8634185,0
+WY.US,D,20091124,000000,9.35276,9.4015,9.14421,9.16509,6831350.003297,0
+WY.US,D,20091125,000000,9.1906,9.36802,9.13191,9.28621,3433379.1403964,0
+WY.US,D,20091127,000000,9.0165,9.07893,8.92739,9.01079,3276629.087619,0
+WY.US,D,20091130,000000,8.99287,9.31948,8.88938,9.30984,9747125.4286484,0
+WY.US,D,20091201,000000,9.34587,9.7097,9.34587,9.67917,12073129.859481,0
+WY.US,D,20091202,000000,9.6063,9.94203,9.6063,9.90761,8073244.6842928,0
+WY.US,D,20091203,000000,10.1488,10.527,10.0475,10.0779,15621009.812669,0
+WY.US,D,20091204,000000,10.1508,10.398,9.99231,10.1705,8076715.9446535,0
+WY.US,D,20091207,000000,10.1193,10.2149,10.0386,10.0936,5911178.5978799,0
+WY.US,D,20091208,000000,10.1213,10.1311,9.86724,9.92927,4936448.0792081,0
+WY.US,D,20091209,000000,9.94401,10.0524,9.82884,10.01,4850236.3118672,0
+WY.US,D,20091210,000000,10.0662,10.0908,9.85347,9.88398,4415124.2861344,0
+WY.US,D,20091211,000000,9.94203,10.0662,9.87413,10.0504,3908374.0993154,0
+WY.US,D,20091214,000000,10.1193,10.1814,10.012,10.1637,3913847.0724238,0
+WY.US,D,20091215,000000,11.0981,11.1877,10.2069,10.3054,38739143.757041,0
+WY.US,D,20091216,000000,10.5014,10.7259,10.461,10.5191,16838878.862782,0
+WY.US,D,20091217,000000,10.4294,10.5092,10.2779,10.2779,6494805.3193784,0
+WY.US,D,20091218,000000,10.2217,10.3626,10.1153,10.2306,9227832.8002095,0
+WY.US,D,20091221,000000,10.2346,10.3862,10.2306,10.3054,4639094.7169175,0
+WY.US,D,20091222,000000,10.3015,10.4443,10.2779,10.4236,5609569.9456795,0
+WY.US,D,20091223,000000,10.4964,10.5132,10.3281,10.4837,3497554.8026145,0
+WY.US,D,20091224,000000,10.5221,10.5693,10.4837,10.5546,1211767.4315504,0
+WY.US,D,20091228,000000,10.5633,10.597,10.3664,10.4501,2605086.4516511,0
+WY.US,D,20091229,000000,10.5161,10.5546,10.4196,10.5191,3179469.3428967,0
+WY.US,D,20091230,000000,10.4107,10.4837,10.3684,10.4837,2706639.6054785,0
+WY.US,D,20091231,000000,10.5092,10.5358,10.2907,10.3133,2936303.3907328,0
+WY.US,D,20100104,000000,10.4915,10.6204,10.3842,10.585,7664980.5927025,0
+WY.US,D,20100105,000000,10.587,10.8135,10.4443,10.8105,7213266.8428273,0
+WY.US,D,20100106,000000,10.595,10.8125,10.5063,10.6914,9429903.2139004,0
+WY.US,D,20100107,000000,10.6461,10.6717,10.461,10.6421,5943185.6901947,0
+WY.US,D,20100108,000000,10.5763,10.6264,10.4482,10.5447,5479697.2789318,0
+WY.US,D,20100111,000000,10.5516,10.6362,10.465,10.6137,4671332.3464183,0
+WY.US,D,20100112,000000,10.527,10.6137,10.3596,10.4886,3796253.8114756,0
+WY.US,D,20100113,000000,10.5014,10.6137,10.3783,10.585,3041098.2833172,0
+WY.US,D,20100114,000000,10.524,10.5516,10.3881,10.4837,3263922.1216638,0
+WY.US,D,20100115,000000,10.4915,10.5476,10.3743,10.4196,5609176.9153226,0
+WY.US,D,20100119,000000,10.4186,10.6973,10.398,10.6914,3388149.1663091,0
+WY.US,D,20100120,000000,10.5997,10.6678,10.4423,10.5161,5293329.7990324,0
+WY.US,D,20100121,000000,10.5063,10.5476,10.0277,10.0307,7243996.3325868,0
+WY.US,D,20100122,000000,9.98435,10.1016,9.84164,9.8633,8030762.8759564,0
+WY.US,D,20100125,000000,10.009,10.0779,9.79045,9.91157,6837700.4395276,0
+WY.US,D,20100126,000000,9.8633,10.0386,9.82884,9.9352,6094360.1960497,0
+WY.US,D,20100127,000000,9.89088,9.90761,9.67917,9.86036,10028612.348394,0
+WY.US,D,20100128,000000,9.92927,9.9569,9.58465,9.67622,5785580.5171061,0
+WY.US,D,20100129,000000,9.76188,9.92333,9.53148,9.53837,8614376.3948847,0
+WY.US,D,20100201,000000,9.65456,9.80226,9.53245,9.80029,8408307.6336103,0
+WY.US,D,20100202,000000,9.81506,10.1794,9.70182,10.1508,9388944.77904,0
+WY.US,D,20100203,000000,10.1223,10.1685,9.92333,9.98435,9012839.1015299,0
+WY.US,D,20100204,000000,9.99231,9.99231,9.62699,9.65653,9318815.7732775,0
+WY.US,D,20100205,000000,9.56889,9.62699,9.14421,9.433,18962477.73776,0
+WY.US,D,20100208,000000,9.4665,9.61517,9.37099,9.38182,8999910.7386296,0
+WY.US,D,20100209,000000,9.51868,9.62699,9.32627,9.51277,8553769.4889299,0
+WY.US,D,20100210,000000,9.51277,9.53245,9.25027,9.38182,5145859.121889,0
+WY.US,D,20100211,000000,9.39756,9.48914,9.30038,9.47141,5015156.724388,0
+WY.US,D,20100212,000000,9.32431,9.47044,9.24169,9.45172,7271793.8361961,0
+WY.US,D,20100216,000000,9.56889,9.69297,9.53442,9.67622,6809000.0832383,0
+WY.US,D,20100217,000000,9.74318,9.79143,9.55118,9.63979,6435318.6007197,0
+WY.US,D,20100218,000000,9.58072,9.72152,9.56889,9.70675,5861196.7141296,0
+WY.US,D,20100219,000000,9.68311,9.93916,9.64176,9.86724,8432679.578063,0
+WY.US,D,20100222,000000,9.91947,9.91947,9.68311,9.87118,6562479.6626799,0
+WY.US,D,20100223,000000,9.84657,9.91849,9.71855,9.80521,8414334.0990817,0
+WY.US,D,20100224,000000,9.85936,10.0908,9.80226,10.0504,8932582.7088983,0
+WY.US,D,20100225,000000,9.8988,9.8988,9.69985,9.85641,9598771.1948889,0
+WY.US,D,20100226,000000,9.90563,9.95094,9.63684,9.65751,7493100.3945606,0
+WY.US,D,20100301,000000,9.72447,9.98933,9.70675,9.97361,7625558.7338884,0
+WY.US,D,20100302,000000,10.0553,10.1961,10.01,10.141,7220575.9887655,0
+WY.US,D,20100303,000000,10.1961,10.3359,10.144,10.2236,6202628.3801595,0
+WY.US,D,20100304,000000,10.269,10.3153,10.0691,10.1685,5109987.7388565,0
+WY.US,D,20100305,000000,10.2817,10.3813,10.2562,10.3684,4044353.4625375,0
+WY.US,D,20100308,000000,10.3813,10.5004,10.3636,10.4196,4358342.063187,0
+WY.US,D,20100309,000000,10.3389,10.5339,10.3389,10.4107,4128392.8993014,0
+WY.US,D,20100310,000000,10.4137,10.455,10.2217,10.2817,5760653.0491259,0
+WY.US,D,20100311,000000,10.2503,10.4787,10.2256,10.4669,5038543.5539928,0
+WY.US,D,20100312,000000,10.5063,10.587,10.3842,10.4423,4109139.4897284,0
+WY.US,D,20100315,000000,10.4324,10.4531,10.263,10.3674,3299119.1580376,0
+WY.US,D,20100316,000000,10.4196,10.6973,10.3664,10.6717,6609363.0047798,0
+WY.US,D,20100317,000000,10.6865,10.8588,10.6579,10.8342,4924955.7497045,0
+WY.US,D,20100318,000000,10.849,10.8755,10.6441,10.718,4287480.8225734,0
+WY.US,D,20100319,000000,10.7043,10.8342,10.5447,10.6087,7105745.1117207,0
+WY.US,D,20100322,000000,10.4866,10.7633,10.4186,10.7475,3590244.9695579,0
+WY.US,D,20100323,000000,10.7574,10.8342,10.593,10.8342,4411594.1219992,0
+WY.US,D,20100324,000000,10.7879,10.8607,10.723,10.7574,3704572.1177734,0
+WY.US,D,20100325,000000,10.8411,10.8627,10.5437,10.5575,4699897.6302595,0
+WY.US,D,20100326,000000,10.6027,10.7761,10.465,10.59,5601806.8344453,0
+WY.US,D,20100329,000000,10.6354,10.8135,10.6294,10.7307,3665787.0290722,0
+WY.US,D,20100330,000000,10.7908,10.9789,10.7259,10.8164,6105010.6078121,0
+WY.US,D,20100331,000000,10.7711,10.8893,10.6953,10.8224,5402166.70924,0
+WY.US,D,20100401,000000,10.8943,10.9848,10.8066,10.9031,6014020.525668,0
+WY.US,D,20100405,000000,10.9317,11.1355,10.9031,11.0262,4866848.1918328,0
+WY.US,D,20100406,000000,10.9957,11.1011,10.9267,11.0724,7381571.1756296,0
+WY.US,D,20100407,000000,11.0449,11.1236,10.914,10.9908,8100793.3702342,0
+WY.US,D,20100408,000000,10.9592,10.976,10.8351,10.9563,7222145.0634459,0
+WY.US,D,20100409,000000,11.0262,11.3019,10.8943,11.2812,9025794.8851529,0
+WY.US,D,20100412,000000,11.1031,11.1059,10.9701,11.0311,9598825.0207517,0
+WY.US,D,20100413,000000,10.9818,10.9957,10.913,10.9494,7087323.4640655,0
+WY.US,D,20100414,000000,11.0311,11.3127,10.9583,11.2565,7137851.7311026,0
+WY.US,D,20100415,000000,11.2024,11.3009,11.1572,11.2104,4781804.3441569,0
+WY.US,D,20100416,000000,11.1759,11.4919,11.1759,11.4427,11397874.254561,0
+WY.US,D,20100419,000000,11.3531,11.5491,11.2694,11.5461,8785738.6460447,0
+WY.US,D,20100420,000000,11.6298,12.0217,11.6298,11.9035,12965987.178472,0
+WY.US,D,20100421,000000,11.9429,12.2039,11.9015,12.19,11744608.27587,0
+WY.US,D,20100422,000000,12.0699,12.4333,11.9695,12.3899,16658755.18297,0
+WY.US,D,20100423,000000,12.4126,12.7671,12.2974,12.7414,19013574.730895,0
+WY.US,D,20100426,000000,12.7996,12.8301,12.4214,12.4727,0,0
+WY.US,D,20100427,000000,12.4293,12.4293,11.9321,11.9823,12666648.352751,0
+WY.US,D,20100428,000000,11.7598,12.0679,11.7145,11.7853,19496392.720404,0
+WY.US,D,20100429,000000,12.1004,12.1969,11.9105,12.126,11787471.943158,0
+WY.US,D,20100430,000000,12.0699,12.2393,11.8366,11.8366,9784673.5380869,0
+WY.US,D,20100503,000000,11.8405,12.1832,11.8405,12.1378,7340546.7279187,0
+WY.US,D,20100504,000000,11.9429,11.9459,11.5146,11.6386,9466086.3807043,0
+WY.US,D,20100505,000000,11.5708,11.6918,11.3019,11.4378,9046033.4095738,0
+WY.US,D,20100506,000000,11.6485,11.6485,10.0386,10.8568,17070925.204153,0
+WY.US,D,20100507,000000,10.6678,11.0824,10.5092,10.6796,14953955.034962,0
+WY.US,D,20100510,000000,11.2615,11.3984,11.0607,11.3412,10898425.089022,0
+WY.US,D,20100511,000000,11.2133,11.4712,11.1011,11.2714,9768734.9891977,0
+WY.US,D,20100512,000000,11.3501,11.5678,11.3088,11.5618,7125403.7386384,0
+WY.US,D,20100513,000000,11.4979,11.5303,11.1994,11.2527,6169122.2883442,0
+WY.US,D,20100514,000000,11.1315,11.1729,10.8874,11.0173,8094572.9285402,0
+WY.US,D,20100517,000000,11.0724,11.2241,10.6796,10.9317,8553873.0783263,0
+WY.US,D,20100518,000000,11.0508,11.2271,10.5476,10.6264,10517385.712614,0
+WY.US,D,20100519,000000,10.5339,10.6354,10.2178,10.4934,12839114.54189,0
+WY.US,D,20100520,000000,10.135,10.3664,10.0228,10.0228,14647076.526117,0
+WY.US,D,20100521,000000,9.76485,10.3133,9.71364,10.2759,12164282.434796,0
+WY.US,D,20100524,000000,10.1991,10.3182,9.93026,9.96078,8211593.4010613,0
+WY.US,D,20100525,000000,9.6841,9.93026,9.52557,9.92927,14979912.303412,0
+WY.US,D,20100526,000000,10.0917,10.2384,9.92531,9.93718,11649744.762767,0
+WY.US,D,20100527,000000,10.1991,10.3231,10.0809,10.3133,13219330.281039,0
+WY.US,D,20100528,000000,10.4324,10.4807,10.1036,10.1794,8800520.4466742,0
+WY.US,D,20100601,000000,10.0277,10.2306,9.86527,9.88793,8864968.2849535,0
+WY.US,D,20100602,000000,9.9579,10.1508,9.89287,10.1488,8166177.57541,0
+WY.US,D,20100603,000000,10.1488,10.2207,9.91849,10.0307,6348695.5225402,0
+WY.US,D,20100604,000000,9.84066,9.90761,9.55118,9.5876,11489907.339745,0
+WY.US,D,20100607,000000,9.59449,9.6063,9.30698,9.31751,15494893.784914,0
+WY.US,D,20100608,000000,9.32332,9.47141,9.18212,9.44877,10871682.77544,0
+WY.US,D,20100609,000000,9.59056,9.62896,9.25027,9.31072,10358226.69858,0
+WY.US,D,20100610,000000,9.49604,9.63387,9.4202,9.60927,7216745.2122643,0
+WY.US,D,20100611,000000,9.51868,9.82687,9.51868,9.80226,7986958.7794428,0
+WY.US,D,20100614,000000,9.88398,9.98634,9.64866,9.66834,8913637.0207674,0
+WY.US,D,20100615,000000,9.72152,9.76682,9.58072,9.74121,9546365.116147,0
+WY.US,D,20100616,000000,9.62404,9.68311,9.49307,9.55118,11054630.789677,0
+WY.US,D,20100617,000000,9.58366,9.61713,9.32923,9.43006,10652571.906046,0
+WY.US,D,20100618,000000,9.47436,9.49307,9.36802,9.38182,10290065.891348,0
+WY.US,D,20100621,000000,9.55412,9.61517,9.37787,9.433,12840161.607259,0
+WY.US,D,20100622,000000,9.42908,9.5236,9.07234,9.09881,9320036.5032229,0
+WY.US,D,20100623,000000,9.06761,9.31751,8.97948,9.27862,13312451.054885,0
+WY.US,D,20100624,000000,9.19817,9.25498,8.90041,8.91715,19370028.890563,0
+WY.US,D,20100625,000000,8.9394,8.97948,8.83444,8.91715,14150579.658374,0
+WY.US,D,20100628,000000,8.88741,8.93576,8.75636,8.80333,11162265.25042,0
+WY.US,D,20100629,000000,8.60717,8.63603,8.40139,8.4646,16331690.959985,0
+WY.US,D,20100630,000000,8.42847,8.56681,8.4006,8.41379,15997257.671703,0
+WY.US,D,20100701,000000,8.38022,8.5288,8.20613,8.4006,14933348.869742,0
+WY.US,D,20100702,000000,8.42247,8.48075,8.1752,8.24867,7778142.8679998,0
+WY.US,D,20100706,000000,8.38297,8.40218,8.09142,8.20357,10541707.893532,0
+WY.US,D,20100707,000000,8.24275,8.46834,8.19481,8.46559,10740782.339387,0
+WY.US,D,20100708,000000,8.54515,8.58276,8.37766,8.51985,6905625.6316615,0
+WY.US,D,20100709,000000,8.51473,8.60453,8.45052,8.56681,6516755.1000041,0
+WY.US,D,20100712,000000,9.06662,10.0228,8.87165,9.29378,34805868.594885,0
+WY.US,D,20100713,000000,9.50588,9.84361,9.42217,9.61713,27228296.125493,0
+WY.US,D,20100714,000000,9.63684,9.63684,9.38182,9.53148,14678320.916111,0
+WY.US,D,20100715,000000,9.53148,9.74613,9.39559,9.71167,21659712.035396,0
+WY.US,D,20100716,000000,9.66834,9.76682,9.50588,9.68311,33610475.397038,0
+WY.US,D,20100719,000000,9.63684,10.008,9.63684,10.0002,40873575.848597,0
+WY.US,D,20100720,000000,10.2011,10.7091,9.91157,10.3439,15745101.784866,0
+WY.US,D,20100721,000000,10.5141,10.5141,9.94015,10.0602,18807276.448016,0
+WY.US,D,20100722,000000,10.3182,10.5289,10.1862,10.455,12764675.404772,0
+WY.US,D,20100723,000000,10.4482,10.8037,10.4206,10.7908,9861830.3734858,0
+WY.US,D,20100726,000000,10.8303,11.0834,10.7504,11.0637,9481728.3795567,0
+WY.US,D,20100727,000000,11.1936,11.2388,10.9405,11.0035,8630736.4104355,0
+WY.US,D,20100728,000000,11.0035,11.0035,10.6668,10.7633,6711017.7168388,0
+WY.US,D,20100729,000000,10.8716,10.9544,10.597,10.7023,9003310.9082281,0
+WY.US,D,20100730,000000,10.6157,10.7023,10.3636,10.5289,8699907.7220729,0
+WY.US,D,20100802,000000,10.8224,10.9967,10.6746,10.9701,8562421.2346917,0
+WY.US,D,20100803,000000,10.9868,11.1041,10.8115,11.0173,5480869.260926,0
+WY.US,D,20100804,000000,11.1295,11.4299,11.0901,11.3571,6227056.1816397,0
+WY.US,D,20100805,000000,11.4595,11.5067,11.1552,11.1867,4652589.7747509,0
+WY.US,D,20100806,000000,11.0981,11.2133,10.9405,11.1405,4291367.456102,0
+WY.US,D,20100809,000000,11.3029,11.3235,11.2074,11.2999,3312293.2918587,0
+WY.US,D,20100810,000000,11.1936,11.3304,11.041,11.1867,4472691.5542133,0
+WY.US,D,20100811,000000,10.9789,11.041,10.5743,10.6157,8598374.8798919,0
+WY.US,D,20100812,000000,10.4787,10.8224,10.4482,10.6826,6210285.8708326,0
+WY.US,D,20100813,000000,10.6471,10.7781,10.6107,10.6157,3367598.8581168,0
+WY.US,D,20100816,000000,10.5516,10.7584,10.5329,10.5447,3073580.6681565,0
+WY.US,D,20100817,000000,10.6746,11.0537,10.6107,10.9789,4341445.8201725,0
+WY.US,D,20100818,000000,10.9701,10.9789,10.7633,10.8716,3570327.3691493,0
+WY.US,D,20100819,000000,10.8303,10.8303,10.466,10.4915,5845999.5403322,0
+WY.US,D,20100820,000000,10.395,10.59,10.3823,10.4787,5295645.3267161,0
+WY.US,D,20100823,000000,10.5447,10.6826,10.2326,10.2543,6446981.5480525,0
+WY.US,D,20100824,000000,10.1223,10.1705,9.95979,10.0435,6385021.8864509,0
+WY.US,D,20100825,000000,9.98734,10.2207,9.77173,10.1627,7228926.1065791,0
+WY.US,D,20100826,000000,10.2394,10.2907,10.0366,10.0435,9415427.1035484,0
+WY.US,D,20100827,000000,10.1754,10.3044,9.96665,10.2394,6505757.3590891,0
+WY.US,D,20100830,000000,10.2139,10.2139,10.0435,10.0917,4057159.9555598,0
+WY.US,D,20100831,000000,10.0228,10.3399,10.011,10.1882,7500136.3488555,0
+WY.US,D,20100901,000000,10.3123,10.6746,10.2207,10.6157,16080725.335623,0
+WY.US,D,20100902,000000,10.5683,10.6746,10.461,10.6362,10751915.15275,0
+WY.US,D,20100903,000000,10.7978,10.8303,10.6157,10.6362,12027240.77247,0
+WY.US,D,20100907,000000,10.5378,10.5516,10.2473,10.2985,12589429.56683,0
+WY.US,D,20100908,000000,10.2011,10.4856,10.1557,10.3753,9427532.8447716,0
+WY.US,D,20100909,000000,10.59,10.6471,10.4088,10.5004,8033019.4998656,0
+WY.US,D,20100910,000000,10.5004,10.6157,10.4482,10.5643,5983589.6171097,0
+WY.US,D,20100913,000000,10.7023,10.7633,10.523,10.6107,8274595.0501206,0
+WY.US,D,20100914,000000,10.5683,10.6362,10.3636,10.4423,7689282.4619753,0
+WY.US,D,20100915,000000,10.4019,10.4787,10.2543,10.3369,8904782.158542,0
+WY.US,D,20100916,000000,10.3123,10.3823,10.1557,10.2807,6067462.4983736,0
+WY.US,D,20100917,000000,10.2857,10.4147,10.1557,10.3636,9387725.0646769,0
+WY.US,D,20100920,000000,10.4088,10.4088,10.1223,10.1223,11862605.73858,0
+WY.US,D,20100921,000000,10.2207,10.2543,9.91849,9.99529,13661725.047569,0
+WY.US,D,20100922,000000,9.96665,10.273,9.94497,10.2473,13095070.737759,0
+WY.US,D,20100923,000000,10.1557,10.3517,10.0602,10.2543,9619822.1851636,0
+WY.US,D,20100924,000000,10.3684,10.6214,10.3517,10.597,9802619.8932174,0
+WY.US,D,20100927,000000,10.597,10.722,10.5141,10.6304,6905671.3328658,0
+WY.US,D,20100928,000000,10.6107,10.6826,10.455,10.6304,6604041.3534368,0
+WY.US,D,20100929,000000,10.6107,10.6471,10.4354,10.466,5975270.982348,0
+WY.US,D,20100930,000000,10.585,10.585,10.1685,10.2246,22855194.604488,0
+WY.US,D,20101001,000000,10.3823,10.5004,10.3044,10.4423,7300959.3291869,0
+WY.US,D,20101004,000000,10.3684,10.4787,10.1942,10.2394,7536483.0244125,0
+WY.US,D,20101005,000000,10.3823,10.4915,10.2857,10.466,7266809.3581823,0
+WY.US,D,20101006,000000,10.455,10.455,10.3182,10.4206,5793708.2223922,0
+WY.US,D,20101007,000000,10.455,10.4787,10.2807,10.3439,4376854.0976683,0
+WY.US,D,20101008,000000,10.3576,10.3881,10.2207,10.266,6442310.8849748,0
+WY.US,D,20101011,000000,10.2592,10.3517,10.1942,10.2207,3522750.3843266,0
+WY.US,D,20101012,000000,10.2592,10.3182,10.1223,10.2807,5486172.6317874,0
+WY.US,D,20101013,000000,10.3517,10.4915,10.2592,10.3881,7372858.4949287,0
+WY.US,D,20101014,000000,10.3044,10.3439,10.135,10.2256,7139471.5848989,0
+WY.US,D,20101015,000000,10.2985,10.2985,9.96665,10.0711,9582846.8641522,0
+WY.US,D,20101018,000000,10.0602,10.1173,9.91849,9.94015,9724105.2242601,0
+WY.US,D,20101019,000000,9.86724,10.0662,9.79733,9.88201,8018950.6380228,0
+WY.US,D,20101020,000000,9.94497,10.011,9.83869,9.92927,7095148.525821,0
+WY.US,D,20101021,000000,9.98147,10.135,9.94015,10.0711,6325036.5168744,0
+WY.US,D,20101022,000000,10.1026,10.2059,10.0799,10.2011,4858168.009766,0
+WY.US,D,20101025,000000,10.2807,10.3823,10.2011,10.3753,7922207.2820507,0
+WY.US,D,20101026,000000,10.2907,10.3182,10.1173,10.2473,8973148.1134018,0
+WY.US,D,20101027,000000,10.1754,10.2592,10.1557,10.2592,4740472.1750039,0
+WY.US,D,20101028,000000,10.3182,10.3753,10.0435,10.1814,5981928.1244385,0
+WY.US,D,20101029,000000,10.2907,10.6027,10.2788,10.527,10247011.294585,0
+WY.US,D,20101101,000000,10.6157,10.7584,10.5004,10.6107,6443184.2857678,0
+WY.US,D,20101102,000000,10.72,10.7407,10.5979,10.6501,4355152.119128,0
+WY.US,D,20101103,000000,10.6157,10.7781,10.5141,10.654,7693630.169876,0
+WY.US,D,20101104,000000,10.785,11.0637,10.7397,11.0331,8373958.6084716,0
+WY.US,D,20101105,000000,11.0331,11.4072,10.9868,11.3571,8678273.7875478,0
+WY.US,D,20101108,000000,11.2921,11.5688,11.1246,11.5501,8118776.2863283,0
+WY.US,D,20101109,000000,11.5618,11.6603,11.168,11.2478,10913792.880648,0
+WY.US,D,20101110,000000,11.2714,11.5067,11.1807,11.4408,6097966.5288587,0
+WY.US,D,20101111,000000,11.3235,11.5618,11.2555,11.5195,5316069.702701,0
+WY.US,D,20101112,000000,11.4151,11.5501,11.2074,11.3235,6411612.8782672,0
+WY.US,D,20101115,000000,11.3678,11.681,11.2921,11.4072,8801269.9464245,0
+WY.US,D,20101116,000000,11.3088,11.3511,10.913,10.9701,7421086.4680169,0
+WY.US,D,20101117,000000,10.9701,11.3235,10.9267,11.0981,6593873.343275,0
+WY.US,D,20101118,000000,11.2162,11.4151,11.1739,11.2074,5679902.0679055,0
+WY.US,D,20101119,000000,11.2004,11.2162,11.0637,11.1473,4775684.4451124,0
+WY.US,D,20101122,000000,11.0764,11.2605,11.0173,11.1325,5537145.7238795,0
+WY.US,D,20101123,000000,11.0331,11.1601,10.9218,11.0035,6812414.4709893,0
+WY.US,D,20101124,000000,11.0981,11.2655,11.0637,11.2162,2921611.9769294,0
+WY.US,D,20101126,000000,11.1246,11.1325,10.9868,11.0537,2599658.1641647,0
+WY.US,D,20101129,000000,10.8952,10.9651,10.7446,10.9218,5738184.3059359,0
+WY.US,D,20101130,000000,10.8677,10.9011,10.7663,10.8332,6324039.2150387,0
+WY.US,D,20101201,000000,11.0173,11.1405,10.9031,11.0637,5244981.9872308,0
+WY.US,D,20101202,000000,11.0637,11.3915,11.0114,11.3807,6352836.0516482,0
+WY.US,D,20101203,000000,11.3029,11.5008,11.2792,11.486,4133605.8833365,0
+WY.US,D,20101206,000000,11.4476,11.5195,11.3304,11.486,4075992.9140534,0
+WY.US,D,20101207,000000,11.8907,11.8907,11.5382,11.5755,7677258.9829196,0
+WY.US,D,20101208,000000,11.5501,11.5501,11.1473,11.2133,10591305.887166,0
+WY.US,D,20101209,000000,11.2792,11.5008,11.2605,11.4712,7976077.8304943,0
+WY.US,D,20101210,000000,11.5688,11.6102,11.4151,11.5264,5425240.7394911,0
+WY.US,D,20101213,000000,11.6102,11.7075,11.5501,11.6169,9947915.193037,0
+WY.US,D,20101214,000000,11.6524,11.681,11.5501,11.6289,7051061.0818409,0
+WY.US,D,20101215,000000,11.6102,11.681,11.5136,11.5382,9846403.6780847,0
+WY.US,D,20101216,000000,11.5274,11.7036,11.4664,11.6771,7738080.1767435,0
+WY.US,D,20101217,000000,11.6968,11.9065,11.6485,11.7843,12680338.40239,0
+WY.US,D,20101220,000000,11.9025,12.0177,11.809,11.9892,6228481.043631,0
+WY.US,D,20101221,000000,12.063,12.124,11.9272,11.9489,9386735.8874998,0
+WY.US,D,20101222,000000,12.0177,12.0177,11.9272,11.9676,9433481.1104045,0
+WY.US,D,20101223,000000,11.9892,12.0592,11.9547,12.0434,4470157.6763314,0
+WY.US,D,20101227,000000,12.0247,12.1871,11.9547,12.1438,3648687.6695944,0
+WY.US,D,20101228,000000,12.1615,12.262,12.1033,12.2265,3719380.3235432,0
+WY.US,D,20101229,000000,12.2649,12.3437,12.2049,12.3339,3982694.4133018,0
+WY.US,D,20101230,000000,12.3339,12.3604,12.2049,12.3013,3455055.7293787,0
+WY.US,D,20101231,000000,12.2806,12.3545,12.2343,12.2806,4257934.4862137,0
+WY.US,D,20110103,000000,12.4657,12.8675,12.4657,12.8222,8405071.9883471,0
+WY.US,D,20110104,000000,12.9147,12.9147,12.6037,12.6853,11922704.853376,0
+WY.US,D,20110105,000000,12.707,13.1353,12.6391,13.0821,12438327.16732,0
+WY.US,D,20110106,000000,13.1215,13.3342,12.9521,12.9906,16519644.779464,0
+WY.US,D,20110107,000000,13.1008,13.3549,12.9788,13.348,17324365.802622,0
+WY.US,D,20110110,000000,13.2692,13.5341,13.1058,13.5006,16023347.981438,0
+WY.US,D,20110111,000000,13.5291,13.7311,13.4829,13.7104,12254708.868754,0
+WY.US,D,20110112,000000,13.861,13.993,13.6483,13.9851,10248072.578106,0
+WY.US,D,20110113,000000,14.0165,14.0501,13.8305,13.8482,10264664.146425,0
+WY.US,D,20110114,000000,13.7429,14.0442,13.6916,14.0362,8648212.5509532,0
+WY.US,D,20110118,000000,13.994,14.0923,13.9043,14.0923,7363690.8333497,0
+WY.US,D,20110119,000000,14.0639,14.1072,13.7536,13.8344,11822095.175522,0
+WY.US,D,20110120,000000,13.8148,14.0943,13.7359,14.0165,9739340.9901855,0
+WY.US,D,20110121,000000,14.1535,14.6064,14.0943,14.5927,20524351.939495,0
+WY.US,D,20110124,000000,14.564,14.826,14.564,14.7827,19098395.15046,0
+WY.US,D,20110125,000000,14.8014,15.1145,14.7491,14.9254,16628104.908632,0
+WY.US,D,20110126,000000,14.9708,14.9905,14.7246,14.8171,15535227.636649,0
+WY.US,D,20110127,000000,14.8408,14.9431,14.7413,14.9294,10331712.891019,0
+WY.US,D,20110128,000000,14.9708,15.0357,14.6596,14.7117,10729895.296945,0
+WY.US,D,20110131,000000,14.7747,15.082,14.7541,15.0437,9012454.1958316,0
+WY.US,D,20110201,000000,15.146,15.5743,14.887,15.5034,12940485.906483,0
+WY.US,D,20110202,000000,15.3035,15.5685,15.1302,15.2957,9974963.196896,0
+WY.US,D,20110203,000000,15.2868,15.339,15.0584,15.3025,10603360.849274,0
+WY.US,D,20110204,000000,15.5408,16.0626,15.5339,15.7702,16098621.92722,0
+WY.US,D,20110207,000000,14.6783,15.4001,14.6536,15.3203,21276212.918616,0
+WY.US,D,20110208,000000,15.3469,15.7959,15.2553,15.7752,10458686.070251,0
+WY.US,D,20110209,000000,15.7368,15.7869,15.5685,15.7801,9167548.8494316,0
+WY.US,D,20110210,000000,15.7221,16.0626,15.6127,16.0489,10012593.568502,0
+WY.US,D,20110211,000000,15.9199,16.3779,15.913,16.3522,9577128.1201229,0
+WY.US,D,20110214,000000,16.3305,16.3542,15.982,16.1139,8694820.670245,0
+WY.US,D,20110215,000000,16.0646,16.2311,16.0282,16.2311,8577581.8475257,0
+WY.US,D,20110216,000000,16.2389,16.3836,16.2202,16.2823,12637877.921281,0
+WY.US,D,20110217,000000,16.2479,16.4408,16.2232,16.3237,9522647.2067066,0
+WY.US,D,20110218,000000,16.3689,16.3779,16.1966,16.3217,8554159.4725398,0
+WY.US,D,20110222,000000,15.8727,16.0439,15.5339,15.5999,18644947.801569,0
+WY.US,D,20110223,000000,15.5872,15.7889,15.0514,15.2927,14121782.821765,0
+WY.US,D,20110224,000000,15.2347,15.6127,15.084,15.5408,11260281.131036,0
+WY.US,D,20110225,000000,15.6935,15.8234,15.6383,15.8028,6516761.193498,0
+WY.US,D,20110228,000000,15.8382,15.9878,15.7102,15.9396,6281313.6669462,0
+WY.US,D,20110301,000000,16.0322,16.0439,15.2168,15.2543,10024530.723061,0
+WY.US,D,20110302,000000,15.2474,15.5822,15.1824,15.3724,5345449.4835607,0
+WY.US,D,20110303,000000,15.5743,15.8076,15.5104,15.7466,7426237.5015307,0
+WY.US,D,20110304,000000,15.7014,15.7702,15.2592,15.3921,6229728.1787168,0
+WY.US,D,20110307,000000,15.5743,15.6452,15.1184,15.2395,7306823.3014875,0
+WY.US,D,20110308,000000,15.2395,15.3981,15.1056,15.2671,11579235.929218,0
+WY.US,D,20110309,000000,15.2592,15.4108,15.0988,15.4108,7261981.2798455,0
+WY.US,D,20110310,000000,15.2168,15.2168,14.9274,14.9865,6394583.5939692,0
+WY.US,D,20110311,000000,15.0377,16.0194,15.0337,15.9199,17067473.239857,0
+WY.US,D,20110314,000000,16.1632,16.2743,15.8421,16.1887,13519033.700812,0
+WY.US,D,20110315,000000,15.7151,16.2666,15.5822,16.1267,12900661.87707,0
+WY.US,D,20110316,000000,16.1169,16.1493,15.6599,15.6599,10433004.024609,0
+WY.US,D,20110317,000000,16.0401,16.0873,15.6659,15.8815,7116644.3411509,0
+WY.US,D,20110318,000000,16.1819,16.2941,15.8962,15.9289,18951527.729213,0
+WY.US,D,20110321,000000,16.1572,16.3217,16.0125,16.298,2967767.1465078,0
+WY.US,D,20110322,000000,16.424,16.424,15.9346,15.9938,7082871.1511861,0
+WY.US,D,20110323,000000,16.0055,16.1819,15.8588,15.9997,8808088.5661035,0
+WY.US,D,20110324,000000,16.1198,16.2202,15.8166,15.8875,9227273.2143526,0
+WY.US,D,20110325,000000,15.913,16.0125,15.7505,15.8166,8329320.7188754,0
+WY.US,D,20110328,000000,15.8588,15.98,15.7221,15.9446,6133238.7183239,0
+WY.US,D,20110329,000000,15.8727,16.105,15.8076,16.0843,5056618.8880777,0
+WY.US,D,20110330,000000,16.1572,16.1966,16.0252,16.0765,6029664.5556851,0
+WY.US,D,20110331,000000,15.9997,16.235,15.981,16.0636,6009987.6482856,0
+WY.US,D,20110401,000000,16.2075,16.4517,16.2075,16.4153,7506796.5376929,0
+WY.US,D,20110404,000000,16.4782,16.4861,16.2666,16.298,4680779.2931347,0
+WY.US,D,20110405,000000,16.2095,16.2705,16.0636,16.0952,5682106.8971167,0
+WY.US,D,20110406,000000,16.1415,16.1632,15.6452,15.7505,7874142.8177156,0
+WY.US,D,20110407,000000,15.6856,15.7889,15.4532,15.7378,8968250.9754673,0
+WY.US,D,20110408,000000,16.1887,16.2527,15.2818,15.4178,14793908.401982,0
+WY.US,D,20110411,000000,15.4769,15.594,15.0584,15.084,10543380.55761,0
+WY.US,D,20110412,000000,14.9117,14.9599,14.3622,14.7314,13899850.664692,0
+WY.US,D,20110413,000000,14.8546,14.8546,14.443,14.6487,7607179.7406906,0
+WY.US,D,20110414,000000,14.5877,14.7127,14.4637,14.6861,6386960.6330949,0
+WY.US,D,20110415,000000,14.9521,14.9521,14.6733,14.8191,7388441.5900068,0
+WY.US,D,20110418,000000,14.6212,14.633,14.1839,14.3533,10794052.678681,0
+WY.US,D,20110419,000000,14.3583,14.5877,14.2805,14.5198,7951272.232392,0
+WY.US,D,20110420,000000,14.7837,14.8437,14.5877,14.7699,6234812.1837976,0
+WY.US,D,20110421,000000,14.8191,14.8348,14.5769,14.7757,4319753.9974554,0
+WY.US,D,20110425,000000,14.7423,14.8043,14.6733,14.7501,3514523.1519735,0
+WY.US,D,20110426,000000,14.8191,15.151,14.764,15.1381,6531826.3415941,0
+WY.US,D,20110427,000000,15.1962,15.5615,15.15,15.4709,8584709.2042291,0
+WY.US,D,20110428,000000,15.405,15.6806,15.3724,15.6659,9039068.5460411,0
+WY.US,D,20110429,000000,15.6107,15.6107,14.6833,15.024,16573136.515703,0
+WY.US,D,20110502,000000,15.0465,15.1056,14.6664,14.758,8728760.4157099,0
+WY.US,D,20110503,000000,14.7187,14.8565,14.4617,14.694,8321275.275757,0
+WY.US,D,20110504,000000,14.7314,14.7314,14.3681,14.442,6245394.5515447,0
+WY.US,D,20110505,000000,14.3287,14.6664,14.3002,14.4311,7009621.2609622,0
+WY.US,D,20110506,000000,14.6487,14.694,14.3622,14.4243,5621487.804174,0
+WY.US,D,20110509,000000,14.4036,14.6054,14.3622,14.5817,4073917.0637967,0
+WY.US,D,20110510,000000,14.6212,14.7767,14.5316,14.7423,5637541.113865,0
+WY.US,D,20110511,000000,14.7127,14.764,14.442,14.4834,6503716.0386311,0
+WY.US,D,20110512,000000,14.3956,14.5877,14.2657,14.4764,5677924.7291336,0
+WY.US,D,20110513,000000,14.5178,14.5453,14.3563,14.4036,4929558.3687669,0
+WY.US,D,20110516,000000,14.3839,14.823,14.3002,14.5453,6972876.4771367,0
+WY.US,D,20110517,000000,14.5039,14.5149,14.0816,14.1338,7507349.0144736,0
+WY.US,D,20110518,000000,14.179,14.6212,14.1259,14.5995,8420666.2548306,0
+WY.US,D,20110519,000000,14.6153,14.7068,14.2392,14.3494,7074425.5686348,0
+WY.US,D,20110520,000000,14.3002,14.442,14.114,14.306,6793025.988968,0
+WY.US,D,20110523,000000,14.1023,14.1662,13.99,14.0362,5060075.9302861,0
+WY.US,D,20110524,000000,14.1023,14.2126,14.0432,14.1535,5522473.6061402,0
+WY.US,D,20110525,000000,14.0669,14.4173,14.0539,14.3287,5702033.6377661,0
+WY.US,D,20110526,000000,14.2588,14.5316,14.1909,14.5099,5754863.2143344,0
+WY.US,D,20110527,000000,14.0756,14.1259,13.6404,13.7202,17265591.007168,0
+WY.US,D,20110531,000000,13.8354,14.1672,13.7872,14.1603,8979474.1756567,0
+WY.US,D,20110601,000000,14.1082,14.1594,13.6217,13.6217,9572582.3736704,0
+WY.US,D,20110602,000000,13.6729,13.8895,13.6217,13.6848,8392655.4789347,0
+WY.US,D,20110603,000000,13.4898,13.7448,13.474,13.6552,7486504.1874092,0
+WY.US,D,20110606,000000,13.7448,13.8344,13.4662,13.474,6215237.8502122,0
+WY.US,D,20110607,000000,13.9053,14.4557,13.8975,14.1535,15470533.011866,0
+WY.US,D,20110608,000000,14.0669,14.0816,13.863,13.8807,8220662.5511556,0
+WY.US,D,20110609,000000,13.9182,13.9693,13.797,13.8344,6001099.2718438,0
+WY.US,D,20110610,000000,13.8039,13.8344,13.3962,13.4111,8035419.3208816,0
+WY.US,D,20110613,000000,13.4366,13.5618,13.1727,13.2072,8048758.9946205,0
+WY.US,D,20110614,000000,13.3588,13.7321,13.3588,13.5401,8086026.8033394,0
+WY.US,D,20110615,000000,13.4268,13.4445,13.1353,13.155,8389908.3287662,0
+WY.US,D,20110616,000000,13.1156,13.3934,13.0694,13.3096,9392774.5399589,0
+WY.US,D,20110617,000000,13.4366,13.5685,13.3125,13.3647,9508358.9790833,0
+WY.US,D,20110620,000000,13.3264,13.5291,13.3264,13.3717,6239876.8928144,0
+WY.US,D,20110621,000000,13.5548,13.9182,13.4318,13.8975,7694440.6045652,0
+WY.US,D,20110622,000000,13.8975,14.0756,13.797,13.8186,7970213.8581937,0
+WY.US,D,20110623,000000,13.6069,13.7321,13.3962,13.6926,6413573.9677221,0
+WY.US,D,20110624,000000,13.7261,13.797,13.3431,13.3647,10457598.381589,0
+WY.US,D,20110627,000000,13.4544,13.7596,13.3647,13.5618,5913376.3180147,0
+WY.US,D,20110628,000000,13.6552,13.7369,13.5618,13.7369,4959416.4888982,0
+WY.US,D,20110629,000000,13.7793,14.0215,13.6591,13.9486,6321058.4809372,0
+WY.US,D,20110630,000000,13.994,14.4537,13.9005,14.3652,8331757.1008548,0
+WY.US,D,20110701,000000,14.3366,14.694,14.2923,14.6536,5973834.9489512,0
+WY.US,D,20110705,000000,14.5453,14.6596,14.4981,14.563,5523083.971113,0
+WY.US,D,20110706,000000,14.4666,14.5927,14.3946,14.5877,6025855.1064125,0
+WY.US,D,20110707,000000,14.7314,14.8703,14.6723,14.8358,6056206.79955,0
+WY.US,D,20110708,000000,14.6261,14.6723,14.3622,14.5266,5367721.2037811,0
+WY.US,D,20110711,000000,14.3366,14.436,14.1456,14.2785,5130318.6812683,0
+WY.US,D,20110712,000000,14.2392,14.5099,14.2332,14.3917,5501455.1144995,0
+WY.US,D,20110713,000000,14.3917,14.7314,14.3563,14.4617,6991573.3475998,0
+WY.US,D,20110714,000000,14.5178,14.5543,14.1377,14.1752,5512975.8803079,0
+WY.US,D,20110715,000000,14.2529,14.3238,14.1082,14.2332,5563733.6689488,0
+WY.US,D,20110718,000000,14.1662,14.2332,13.9053,14.0539,5013711.5507504,0
+WY.US,D,20110719,000000,14.1929,14.6271,14.1416,14.6271,7079807.1393346,0
+WY.US,D,20110720,000000,14.5995,14.6153,14.1535,14.3238,10999717.238193,0
+WY.US,D,20110721,000000,14.4488,14.5995,14.3622,14.4912,8593693.0454087,0
+WY.US,D,20110722,000000,14.5149,14.6399,14.436,14.5817,5739116.6105033,0
+WY.US,D,20110725,000000,14.3839,14.4912,13.99,13.99,9148563.5535904,0
+WY.US,D,20110726,000000,13.9851,14.0097,13.3992,13.5665,18894500.750928,0
+WY.US,D,20110727,000000,13.5401,13.6217,13.2141,13.2141,11048738.381071,0
+WY.US,D,20110728,000000,13.2594,13.3992,13.0891,13.1817,8268318.7513991,0
+WY.US,D,20110729,000000,12.8143,13.5311,12.8143,13.1452,10727633.595124,0
+WY.US,D,20110801,000000,13.2348,13.2348,12.708,12.8241,13674492.948463,0
+WY.US,D,20110802,000000,12.704,12.7917,12.385,12.3919,9282999.23169,0
+WY.US,D,20110803,000000,12.4224,12.4844,12.0355,12.4637,10730226.37678,0
+WY.US,D,20110804,000000,12.2717,12.3663,11.869,11.8907,13836252.868812,0
+WY.US,D,20110805,000000,12.1103,12.1467,11.5451,11.7509,18563364.042849,0
+WY.US,D,20110808,000000,11.3541,11.5618,10.8814,10.8933,20810506.475571,0
+WY.US,D,20110809,000000,11.1256,11.2743,10.399,11.2498,27328988.065515,0
+WY.US,D,20110810,000000,11.1827,11.2024,10.6157,10.6481,23411773.322127,0
+WY.US,D,20110811,000000,10.7407,11.1877,10.6214,11.0311,22600324.066116,0
+WY.US,D,20110812,000000,11.2605,11.2724,11.0055,11.0656,10454686.707085,0
+WY.US,D,20110815,000000,11.1178,11.3432,11.1088,11.3206,14009201.459552,0
+WY.US,D,20110816,000000,11.2024,11.3482,11.0242,11.2181,10450647.736208,0
+WY.US,D,20110817,000000,11.294,11.3412,11.1138,11.2388,9090676.3770815,0
+WY.US,D,20110818,000000,10.9544,10.9544,10.5034,10.6147,13111206.309618,0
+WY.US,D,20110819,000000,10.4767,10.8066,10.3034,10.3241,10735262.649492,0
+WY.US,D,20110822,000000,10.5723,10.6107,10.146,10.3113,11241120.139455,0
+WY.US,D,20110823,000000,10.4167,10.6304,10.2188,10.6304,11383937.418419,0
+WY.US,D,20110824,000000,10.6027,10.8943,10.5496,10.8834,8953306.6816668,0
+WY.US,D,20110825,000000,10.9544,11.1011,10.5614,10.6756,8626583.6943397,0
+WY.US,D,20110826,000000,10.6304,11.2133,10.4886,11.1729,10886869.793415,0
+WY.US,D,20110829,000000,11.2724,11.4989,11.2241,11.4989,9077115.3063974,0
+WY.US,D,20110830,000000,11.4388,11.7942,11.3954,11.7046,8281320.2362263,0
+WY.US,D,20110831,000000,11.7853,12.0108,11.6721,11.9537,10492745.654429,0
+WY.US,D,20110901,000000,11.9025,11.998,11.7282,11.7342,10216304.147636,0
+WY.US,D,20110902,000000,11.5765,11.7372,11.3088,11.3462,8095385.3943942,0
+WY.US,D,20110906,000000,11.1295,11.3324,10.9544,11.2241,7909207.8283881,0
+WY.US,D,20110907,000000,11.4269,11.6701,11.3029,11.6701,6694186.4710928,0
+WY.US,D,20110908,000000,11.4772,11.742,11.4181,11.4702,6221908.1948729,0
+WY.US,D,20110909,000000,11.3098,11.4447,11.1059,11.1798,11268468.755679,0
+WY.US,D,20110912,000000,11.0055,11.1985,10.8273,11.0931,8299728.6813113,0
+WY.US,D,20110913,000000,11.1926,11.2555,11.0055,11.1798,7748684.8873016,0
+WY.US,D,20110914,000000,11.2468,11.6229,11.1798,11.485,11325101.688026,0
+WY.US,D,20110915,000000,11.6112,11.7046,11.5057,11.6169,11388772.605833,0
+WY.US,D,20110916,000000,11.7125,11.8208,11.5451,11.8021,8217462.4512736,0
+WY.US,D,20110919,000000,11.5126,11.7046,11.3698,11.6112,8118147.6408738,0
+WY.US,D,20110920,000000,11.6988,11.8759,11.5057,11.6112,7856808.8587224,0
+WY.US,D,20110921,000000,11.5905,11.7125,11.1985,11.2054,10868132.299658,0
+WY.US,D,20110922,000000,10.8558,10.9878,10.4167,10.5663,14590142.981404,0
+WY.US,D,20110923,000000,10.4954,10.6421,10.4039,10.5723,8580124.8656484,0
+WY.US,D,20110926,000000,10.7033,10.7297,10.3576,10.6973,10193484.012964,0
+WY.US,D,20110927,000000,10.8745,11.2152,10.8745,10.9544,9007680.9589399,0
+WY.US,D,20110928,000000,11.0134,11.0656,10.5663,10.5723,9521392.9625447,0
+WY.US,D,20110929,000000,10.8273,10.8884,10.4767,10.6668,8340670.8668545,0
+WY.US,D,20110930,000000,10.4866,10.6107,10.3133,10.3133,9874252.9763921,0
+WY.US,D,20111003,000000,10.2788,10.5034,10.1133,10.1133,15086747.500872,0
+WY.US,D,20111004,000000,9.96566,10.6017,9.82687,10.595,16161329.057407,0
+WY.US,D,20111005,000000,10.595,10.712,10.0455,10.4757,10536837.160738,0
+WY.US,D,20111006,000000,10.4669,10.9297,10.3399,10.9228,12142293.04646,0
+WY.US,D,20111007,000000,10.9937,10.9976,10.6304,10.6304,10226423.409846,0
+WY.US,D,20111010,000000,10.8411,11.2468,10.8411,11.2468,7962287.2382064,0
+WY.US,D,20111011,000000,11.1798,11.2555,11.0488,11.1315,9024600.5603476,0
+WY.US,D,20111012,000000,11.2871,11.4328,11.1375,11.2388,10648428.330191,0
+WY.US,D,20111013,000000,11.1375,11.1857,10.8687,11.0724,8850011.8041653,0
+WY.US,D,20111014,000000,11.2655,11.4112,11.2133,11.3954,5852414.9738311,0
+WY.US,D,20111017,000000,11.3698,11.4388,10.8884,10.9031,8428970.6714399,0
+WY.US,D,20111018,000000,10.9267,11.2468,10.7407,11.1729,16234231.618479,0
+WY.US,D,20111019,000000,11.165,11.2241,10.9592,10.9878,9740866.3948263,0
+WY.US,D,20111020,000000,11.035,11.0488,10.6668,10.8884,10980529.841471,0
+WY.US,D,20111021,000000,11.0301,11.3314,10.974,11.3314,10511950.316051,0
+WY.US,D,20111024,000000,11.3767,11.6554,11.2871,11.6298,10597332.352639,0
+WY.US,D,20111025,000000,11.5628,11.5628,11.1188,11.2133,10191001.92978,0
+WY.US,D,20111026,000000,11.4033,11.4575,11.1729,11.3324,7190217.1865518,0
+WY.US,D,20111027,000000,11.7509,12.0482,11.4575,11.8966,16682389.81466,0
+WY.US,D,20111028,000000,11.8936,12.1536,11.6179,12.1359,12188070.419417,0
+WY.US,D,20111031,000000,11.8976,12.3082,11.8976,11.9242,11936076.010167,0
+WY.US,D,20111101,000000,11.5765,11.7262,11.3403,11.3571,14155377.269241,0
+WY.US,D,20111102,000000,11.6573,11.6643,11.2989,11.4398,11109637.774734,0
+WY.US,D,20111103,000000,11.5845,11.7065,11.3088,11.6317,9906815.5922346,0
+WY.US,D,20111104,000000,11.5264,11.5569,11.3531,11.4782,9638389.0610901,0
+WY.US,D,20111107,000000,11.4171,11.5511,11.2635,11.4269,8290774.2920189,0
+WY.US,D,20111108,000000,11.5511,11.7262,11.3826,11.7065,7935180.330573,0
+WY.US,D,20111109,000000,11.3698,11.4585,10.9908,11.0085,11222978.792518,0
+WY.US,D,20111110,000000,11.2368,11.2448,10.9611,11.0085,7047987.9297485,0
+WY.US,D,20111111,000000,11.2114,11.4398,11.1572,11.2989,7278297.6253567,0
+WY.US,D,20111114,000000,11.2635,11.2921,10.9494,11.0085,6875991.9552224,0
+WY.US,D,20111115,000000,10.974,11.2044,10.9434,11.1098,6387958.9505128,0
+WY.US,D,20111116,000000,10.9828,11.2448,10.915,11.0006,12612151.190017,0
+WY.US,D,20111117,000000,11.0006,11.0517,10.7751,10.8351,10214363.369827,0
+WY.US,D,20111118,000000,10.9611,10.9957,10.7672,10.974,8606469.0709615,0
+WY.US,D,20111121,000000,10.7958,10.842,10.5801,10.6362,10701925.144342,0
+WY.US,D,20111122,000000,10.6017,10.7043,10.5171,10.5358,5939226.9503215,0
+WY.US,D,20111123,000000,10.461,10.5083,10.3133,10.3626,7104192.2863574,0
+WY.US,D,20111125,000000,10.3281,10.5358,10.3015,10.3566,2718047.6416496,0
+WY.US,D,20111128,000000,10.7347,10.7604,10.4482,10.5556,7057451.1257819,0
+WY.US,D,20111129,000000,10.6017,10.724,10.5358,10.6471,5887725.7554244,0
+WY.US,D,20111130,000000,10.9721,11.2488,10.8687,11.233,10958902.00044,0
+WY.US,D,20111201,000000,11.1769,11.2291,10.9908,11.2044,7164258.9025194,0
+WY.US,D,20111202,000000,11.2989,11.4398,11.1837,11.2133,6413769.9751093,0
+WY.US,D,20111205,000000,11.3954,11.5391,11.2852,11.4112,7656111.5123247,0
+WY.US,D,20111206,000000,11.3698,11.4998,11.2221,11.4269,8625524.4419827,0
+WY.US,D,20111207,000000,11.4033,11.5845,11.2368,11.5451,6155707.4615139,0
+WY.US,D,20111208,000000,11.4634,11.4634,11.2133,11.2448,9114238.9024273,0
+WY.US,D,20111209,000000,11.3954,11.5628,11.3314,11.5264,6054847.9504093,0
+WY.US,D,20111212,000000,11.3531,11.3826,11.0449,11.1837,8107321.5333704,0
+WY.US,D,20111213,000000,11.2595,11.3767,10.915,11.0085,7170177.7162651,0
+WY.US,D,20111214,000000,10.9494,11.1098,10.8903,10.9828,5753082.898532,0
+WY.US,D,20111215,000000,11.039,11.1897,11.039,11.1188,5376242.9550063,0
+WY.US,D,20111216,000000,11.1965,11.3531,11.039,11.1709,7719695.0900518,0
+WY.US,D,20111219,000000,11.1897,11.2044,10.8765,10.8962,4460393.8679321,0
+WY.US,D,20111220,000000,11.0764,11.6179,11.0637,11.5845,9550589.9385873,0
+WY.US,D,20111221,000000,11.5698,11.9902,11.5185,11.9882,10827002.231386,0
+WY.US,D,20111222,000000,12.0108,12.2885,11.9596,12.2423,8050042.6906696,0
+WY.US,D,20111223,000000,12.259,12.259,12.0846,12.1536,3613381.9659127,0
+WY.US,D,20111227,000000,12.1428,12.4608,12.1093,12.2806,4279351.0861227,0
+WY.US,D,20111228,000000,12.2885,12.5613,12.2285,12.3614,8123058.9969607,0
+WY.US,D,20111229,000000,12.388,12.6489,12.3299,12.6272,6382968.3790052,0
+WY.US,D,20111230,000000,12.577,12.7375,12.4894,12.4894,5093538.3520618,0
+WY.US,D,20120103,000000,12.7621,12.9758,12.6952,12.775,9524472.208131,0
+WY.US,D,20120104,000000,12.7247,12.8006,12.5376,12.6331,10320654.215165,0
+WY.US,D,20120105,000000,12.6085,12.7494,12.3752,12.5613,9145207.0540314,0
+WY.US,D,20120106,000000,12.6144,12.8891,12.577,12.7247,9457181.7549455,0
+WY.US,D,20120109,000000,12.7494,12.7907,12.5613,12.57,5129780.4226401,0
+WY.US,D,20120110,000000,12.9247,13.0103,12.8006,12.8498,6066880.5697057,0
+WY.US,D,20120111,000000,12.8498,13.2191,12.8143,13.1914,9009133.2416537,0
+WY.US,D,20120112,000000,13.2821,13.3431,13.0507,13.2821,9592565.9869296,0
+WY.US,D,20120113,000000,13.1914,13.6198,13.0901,13.5263,10303295.882196,0
+WY.US,D,20120117,000000,13.7152,13.9349,13.4337,13.5598,13072930.027658,0
+WY.US,D,20120118,000000,13.5124,13.7527,13.4465,13.7527,7306635.4187588,0
+WY.US,D,20120119,000000,13.864,14.1259,13.8413,14.0529,10114181.252129,0
+WY.US,D,20120120,000000,14.0579,14.1013,13.604,13.8128,9478609.52626,0
+WY.US,D,20120123,000000,13.8413,13.8413,13.35,13.5311,10791350.214134,0
+WY.US,D,20120124,000000,13.3904,13.3904,13.0349,13.3352,13134306.745009,0
+WY.US,D,20120125,000000,13.3185,13.604,13.2191,13.5655,6806823.6903321,0
+WY.US,D,20120126,000000,13.6336,13.8708,13.5922,13.7931,8352076.8718611,0
+WY.US,D,20120127,000000,13.7065,13.7596,13.5655,13.6916,4833296.3988131,0
+WY.US,D,20120130,000000,13.5263,13.6119,13.4179,13.5805,4032127.8826008,0
+WY.US,D,20120131,000000,13.6227,13.6227,13.3057,13.3904,7212983.4953607,0
+WY.US,D,20120201,000000,13.5124,13.543,13.3264,13.4327,7494307.921936,0
+WY.US,D,20120202,000000,13.5016,13.5805,13.3972,13.4682,6627677.0007093,0
+WY.US,D,20120203,000000,14.1013,14.248,13.8354,14.248,11967874.908107,0
+WY.US,D,20120206,000000,14.0649,14.1387,13.7527,13.8472,9357286.0314601,0
+WY.US,D,20120207,000000,13.7842,13.8325,13.5892,13.6355,6949133.1781385,0
+WY.US,D,20120208,000000,13.7339,13.7625,13.5538,13.7556,5494025.1142655,0
+WY.US,D,20120209,000000,13.7941,13.8246,13.5026,13.6217,6507490.9581048,0
+WY.US,D,20120210,000000,13.4572,13.5371,13.3588,13.3904,5809106.4814885,0
+WY.US,D,20120213,000000,13.5194,13.8049,13.4927,13.7448,7328371.9270978,0
+WY.US,D,20120214,000000,13.6916,13.6985,13.2574,13.3647,6544257.069159,0
+WY.US,D,20120215,000000,13.4268,13.4475,13.2564,13.2821,4660047.1957075,0
+WY.US,D,20120216,000000,13.2751,13.7665,13.2751,13.7596,10938384.190881,0
+WY.US,D,20120217,000000,13.8246,13.8561,13.7015,13.8088,6215960.9448222,0
+WY.US,D,20120221,000000,13.7842,13.9576,13.7339,13.8689,7322710.0556783,0
+WY.US,D,20120222,000000,13.8374,13.9053,13.7222,13.8502,7714052.5146964,0
+WY.US,D,20120223,000000,13.8158,13.9861,13.7271,13.9713,6269619.2365614,0
+WY.US,D,20120224,000000,13.9791,14.248,13.9576,14.0856,6540368.4044657,0
+WY.US,D,20120227,000000,13.9791,14.3219,13.8895,14.2667,7264100.8001418,0
+WY.US,D,20120228,000000,14.2617,14.2873,14.0559,14.1446,7514664.2539057,0
+WY.US,D,20120229,000000,14.1239,14.2873,14.0511,14.0708,6194482.3943918,0
+WY.US,D,20120301,000000,14.1535,14.3474,14.1535,14.3396,9050877.7372277,0
+WY.US,D,20120302,000000,14.3337,14.3543,14.2342,14.2549,5060938.1596736,0
+WY.US,D,20120305,000000,14.4163,14.441,14.1662,14.2963,5667966.9445117,0
+WY.US,D,20120306,000000,14.12,14.2263,13.8374,13.8561,7489297.038782,0
+WY.US,D,20120307,000000,13.8728,13.9861,13.8502,13.9713,3981845.3864845,0
+WY.US,D,20120308,000000,14.0726,14.179,13.9713,14.1535,4030138.356841,0
+WY.US,D,20120309,000000,14.179,14.6241,14.12,14.4675,6626310.0269101,0
+WY.US,D,20120312,000000,14.4675,14.5956,14.3819,14.4163,5031266.9066888,0
+WY.US,D,20120313,000000,14.5109,14.8821,14.4675,14.8673,7493231.4046795,0
+WY.US,D,20120314,000000,14.8398,14.9017,14.6852,14.7256,4880910.9601817,0
+WY.US,D,20120315,000000,14.7127,14.9392,14.5847,14.9304,8470072.3034069,0
+WY.US,D,20120316,000000,14.9678,14.9885,14.765,14.825,9093607.3476495,0
+WY.US,D,20120319,000000,14.8319,15.0624,14.7984,15.01,7154639.306809,0
+WY.US,D,20120320,000000,14.888,15.015,14.7924,15.01,4747918.4245549,0
+WY.US,D,20120321,000000,15.0544,15.0544,14.8595,14.9274,4652045.4226288,0
+WY.US,D,20120322,000000,14.7433,14.7433,14.5336,14.694,5067643.0341329,0
+WY.US,D,20120323,000000,14.6182,14.8083,14.3907,14.7324,4955502.4346469,0
+WY.US,D,20120326,000000,14.8398,14.9017,14.5956,14.759,6765416.3680874,0
+WY.US,D,20120327,000000,14.7856,15.024,14.6655,14.8546,6698255.9094386,0
+WY.US,D,20120328,000000,14.825,14.888,14.631,14.8319,4321140.2673186,0
+WY.US,D,20120329,000000,14.7068,14.7708,14.5336,14.7433,4346335.8490308,0
+WY.US,D,20120330,000000,14.8595,14.8595,14.7068,14.765,5304559.0927157,0
+WY.US,D,20120402,000000,14.7068,14.9451,14.6468,14.9274,7075646.2985802,0
+WY.US,D,20120403,000000,14.8644,14.9727,14.6409,14.7216,5582925.1280005,0
+WY.US,D,20120404,000000,14.6153,14.6606,14.4183,14.5513,4860302.7637972,0
+WY.US,D,20120405,000000,14.4951,14.574,14.3405,14.4695,3396083.910955,0
+WY.US,D,20120409,000000,14.2263,14.3396,14.12,14.1752,4875811.7213661,0
+WY.US,D,20120410,000000,14.1594,14.2213,13.6552,13.7222,8327677.5066858,0
+WY.US,D,20120411,000000,13.9122,13.9349,13.7222,13.8246,5230502.8301318,0
+WY.US,D,20120412,000000,13.8728,14.1909,13.8246,14.1909,4897027.2359763,0
+WY.US,D,20120413,000000,14.1249,14.1752,13.9713,13.9713,4988460.1120108,0
+WY.US,D,20120416,000000,14.0726,14.1249,13.9053,13.9446,6157547.6966729,0
+WY.US,D,20120417,000000,14.0155,14.3032,13.9102,14.2263,5040814.3960545,0
+WY.US,D,20120418,000000,14.1367,14.2136,13.9861,13.993,5151493.5725858,0
+WY.US,D,20120419,000000,14.0472,14.1594,13.8975,13.9791,3949457.4508007,0
+WY.US,D,20120420,000000,14.0609,14.2805,14.0609,14.1308,4517857.5466145,0
+WY.US,D,20120423,000000,13.4031,13.6414,13.2564,13.4849,13268856.168328,0
+WY.US,D,20120424,000000,13.5371,13.9182,13.4849,13.8246,7251210.0137872,0
+WY.US,D,20120425,000000,13.9576,13.9791,13.7892,13.9713,5518334.0926145,0
+WY.US,D,20120426,000000,13.9053,14.0806,13.7842,14.0629,7443429.2789994,0
+WY.US,D,20120427,000000,14.1426,14.2204,13.6365,14.0452,7483753.9904937,0
+WY.US,D,20120430,000000,13.993,13.9978,13.6868,13.7152,6221769.0600953,0
+WY.US,D,20120501,000000,13.6965,13.8531,13.5076,13.7439,5856320.9034238,0
+WY.US,D,20120502,000000,13.669,13.9634,13.6296,13.8935,6172709.3250892,0
+WY.US,D,20120503,000000,13.8708,13.9329,13.7252,13.7311,4781852.0765259,0
+WY.US,D,20120504,000000,13.6759,13.6838,13.3904,13.4572,7989221.4968459,0
+WY.US,D,20120507,000000,13.4337,13.7596,13.4198,13.6227,6538994.3215903,0
+WY.US,D,20120508,000000,13.5076,13.5618,13.3057,13.3864,9461290.8010016,0
+WY.US,D,20120509,000000,13.2465,13.7252,13.1136,13.6227,8433352.9091395,0
+WY.US,D,20120510,000000,13.7094,13.7596,13.5548,13.5842,6446592.580025,0
+WY.US,D,20120511,000000,13.4789,13.7311,13.4041,13.6227,4485275.6347081,0
+WY.US,D,20120514,000000,13.4337,13.4395,13.1817,13.1894,5406923.6968147,0
+WY.US,D,20120515,000000,13.1668,13.2614,13.032,13.1422,5754181.7585994,0
+WY.US,D,20120516,000000,13.2308,13.3352,12.9847,12.9906,5850165.4589982,0
+WY.US,D,20120517,000000,12.9778,13.032,12.6224,12.6853,10854320.380142,0
+WY.US,D,20120518,000000,12.7798,12.8488,12.6312,12.7346,9636049.1594309,0
+WY.US,D,20120521,000000,12.7621,13.0781,12.6853,13.0714,5664968.9455107,0
+WY.US,D,20120522,000000,13.1136,13.3864,13.032,13.2161,8743676.2732054,0
+WY.US,D,20120523,000000,13.1205,13.4395,13.0388,13.3904,6595574.4436566,0
+WY.US,D,20120524,000000,13.4859,13.6838,13.3302,13.5144,5330014.6635011,0
+WY.US,D,20120525,000000,13.4859,13.5902,13.3717,13.4198,3687205.660146,0
+WY.US,D,20120529,000000,13.5341,13.8039,13.5281,13.7872,3593632.9521688,0
+WY.US,D,20120530,000000,13.6089,13.6365,13.3805,13.4131,6791637.6879402,0
+WY.US,D,20120531,000000,13.4859,13.6444,13.2899,13.5144,7017820.0570105,0
+WY.US,D,20120601,000000,13.1343,13.2968,12.965,12.9708,9150107.2387128,0
+WY.US,D,20120604,000000,13.0447,13.0988,12.6933,12.9847,8265033.3426024,0
+WY.US,D,20120605,000000,12.965,13.2358,12.9108,13.1491,6560984.7255087,0
+WY.US,D,20120606,000000,13.2465,13.6513,13.1817,13.6513,6489719.2831329,0
+WY.US,D,20120607,000000,13.8206,13.8856,13.6572,13.7094,6441083.0459531,0
+WY.US,D,20120608,000000,13.6572,13.8768,13.6169,13.8768,3579304.1012527,0
+WY.US,D,20120611,000000,14.1357,14.1742,13.6888,13.6965,5261680.1916933,0
+WY.US,D,20120612,000000,13.6838,14.0786,13.6169,14.0609,7110559.9874874,0
+WY.US,D,20120613,000000,13.9634,14.0846,13.7439,13.8206,6060858.1665636,0
+WY.US,D,20120614,000000,13.8649,14.0372,13.8128,13.9693,5523911.6707017,0
+WY.US,D,20120615,000000,14.0511,14.1308,13.9023,14.1111,9859513.8302199,0
+WY.US,D,20120618,000000,13.9634,14.2401,13.8935,14.2204,6400099.2215349,0
+WY.US,D,20120619,000000,14.2805,14.5807,14.1652,14.4637,7667446.4265691,0
+WY.US,D,20120620,000000,14.4637,14.5059,14.2873,14.4183,4891472.0007001,0
+WY.US,D,20120621,000000,14.436,14.4695,14.0708,14.0846,5453298.2321736,0
+WY.US,D,20120622,000000,14.1594,14.178,14.0018,14.0452,6065111.4253089,0
+WY.US,D,20120625,000000,13.8206,13.8708,13.6888,13.7252,7753478.4358397,0
+WY.US,D,20120626,000000,13.7665,13.9162,13.6513,13.8649,5029475.4194809,0
+WY.US,D,20120627,000000,13.9269,14.432,13.8354,14.3946,6590032.4109506,0
+WY.US,D,20120628,000000,14.309,14.7029,14.3032,14.7029,8039516.1799499,0
+WY.US,D,20120629,000000,14.9983,15.1765,14.8791,15.1765,9817261.5434872,0
+WY.US,D,20120702,000000,15.1627,15.1903,14.9668,15.1627,5558103.2805811,0
+WY.US,D,20120703,000000,15.1627,15.4265,15.1283,15.3891,3357511.0789582,0
+WY.US,D,20120705,000000,15.3744,15.4265,15.15,15.1558,6178396.5860666,0
+WY.US,D,20120706,000000,14.886,15.1558,14.8457,15.1283,5775086.5050205,0
+WY.US,D,20120709,000000,15.2721,15.2799,15.0681,15.2435,8078073.778212,0
+WY.US,D,20120710,000000,15.3183,15.4011,14.9264,15.0407,6212561.7908059,0
+WY.US,D,20120711,000000,15.0544,15.4837,14.9294,15.4138,10268327.351843,0
+WY.US,D,20120712,000000,15.2365,15.6374,15.2365,15.462,7967441.3184672,0
+WY.US,D,20120713,000000,15.4699,15.9376,15.4265,15.8598,8675556.0892666,0
+WY.US,D,20120716,000000,15.8018,16.1809,15.7801,16.0499,9805063.3842731,0
+WY.US,D,20120717,000000,15.7702,16.0726,15.6039,15.9376,8050269.1655265,0
+WY.US,D,20120718,000000,15.9159,15.9494,15.7408,15.8293,7273627.9778613,0
+WY.US,D,20120719,000000,15.8549,16.0046,15.5969,15.6599,8516077.1668024,0
+WY.US,D,20120720,000000,15.6176,15.6945,15.4405,15.6511,8493404.2915666,0
+WY.US,D,20120723,000000,15.5358,15.7052,15.4265,15.6442,6071501.4692498,0
+WY.US,D,20120724,000000,15.6324,15.6806,15.3075,15.4837,6643701.8740954,0
+WY.US,D,20120725,000000,15.5782,15.7171,15.4405,15.462,5382732.5260145,0
+WY.US,D,20120726,000000,15.7476,15.9721,15.3527,15.5498,9291961.7456411,0
+WY.US,D,20120727,000000,15.6374,16.2872,15.4542,16.0125,12858376.076122,0
+WY.US,D,20120730,000000,16.0382,16.0952,15.8067,15.9494,6542761.1164055,0
+WY.US,D,20120731,000000,15.8895,16.0578,15.7801,15.8491,6781294.9976198,0
+WY.US,D,20120801,000000,15.984,16.0046,15.6255,15.7171,5303160.6358647,0
+WY.US,D,20120802,000000,15.6442,15.8421,15.5113,15.7014,6607039.3524376,0
+WY.US,D,20120803,000000,15.9307,16.1552,15.8421,16.0499,6671306.4170643,0
+WY.US,D,20120806,000000,16.0795,16.1809,15.9307,15.9307,5726769.1606884,0
+WY.US,D,20120807,000000,15.9928,16.2793,15.8491,16.1483,5568007.2393403,0
+WY.US,D,20120808,000000,16.0499,16.1483,15.8746,15.9653,4969322.4788219,0
+WY.US,D,20120809,000000,15.9416,16.0194,15.8156,15.9159,3726847.9003229,0
+WY.US,D,20120810,000000,15.8895,16.0046,15.8491,15.979,2378158.6451598,0
+WY.US,D,20120813,000000,15.9416,16.1139,15.8549,16.11,3565127.5876842,0
+WY.US,D,20120814,000000,16.2006,16.2626,16.0382,16.0883,6361438.0338766,0
+WY.US,D,20120815,000000,16.0883,16.2133,16.0194,16.1966,3897052.3876411,0
+WY.US,D,20120816,000000,16.1809,16.6299,16.1552,16.5954,7298813.4037502,0
+WY.US,D,20120817,000000,16.6357,16.6496,16.2872,16.4555,5916565.2464913,0
+WY.US,D,20120820,000000,16.4163,16.4714,16.1996,16.3089,4080694.0446006,0
+WY.US,D,20120821,000000,16.3836,16.6357,16.3285,16.4555,4946632.3386868,0
+WY.US,D,20120822,000000,16.428,16.6623,16.3836,16.6436,6743216.7542116,0
+WY.US,D,20120823,000000,16.5679,16.7924,16.4852,16.7096,6088767.3842278,0
+WY.US,D,20120824,000000,16.561,16.6249,16.4428,16.5413,4738817.7914088,0
+WY.US,D,20120827,000000,16.7727,16.7924,16.6357,16.6988,6364940.7772892,0
+WY.US,D,20120828,000000,16.7667,16.887,16.6299,16.813,5880415.5939039,0
+WY.US,D,20120829,000000,16.8209,17.005,16.7047,16.9903,6682168.0699488,0
+WY.US,D,20120830,000000,16.887,17.0474,16.8298,16.9833,5422680.4564689,0
+WY.US,D,20120831,000000,17.0336,17.0474,16.7667,17.01,5360120.5857178,0
+WY.US,D,20120904,000000,17.0257,17.1271,16.8633,17.1045,7881859.2121632,0
+WY.US,D,20120905,000000,17.141,17.1754,16.8682,17.1114,7330431.5280374,0
+WY.US,D,20120906,000000,17.1823,17.4136,17.1114,17.4136,6776065.7642677,0
+WY.US,D,20120907,000000,17.1754,17.3811,17.1114,17.3811,8390665.953175,0
+WY.US,D,20120910,000000,17.3043,17.4491,17.2551,17.3949,4828815.6496289,0
+WY.US,D,20120911,000000,17.3949,17.6648,17.3369,17.6461,5793052.1562152,0
+WY.US,D,20120912,000000,17.6401,18.1325,17.6284,17.968,9864085.9818128,0
+WY.US,D,20120913,000000,17.9601,18.5016,17.8665,18.3826,9512497.4770267,0
+WY.US,D,20120914,000000,18.4584,19.1624,18.3699,18.5392,11238002.30174,0
+WY.US,D,20120917,000000,18.481,18.6966,18.2811,18.3294,7618954.4020783,0
+WY.US,D,20120918,000000,18.3028,18.3973,17.8932,18.0212,9627653.340413,0
+WY.US,D,20120919,000000,18.0152,18.0665,17.7465,17.9247,6461806.0031395,0
+WY.US,D,20120920,000000,17.8351,17.9336,17.7021,17.9336,7370147.9057236,0
+WY.US,D,20120921,000000,18.0704,18.295,18.0369,18.1167,8403026.6055599,0
+WY.US,D,20120924,000000,18.0901,18.3432,18.0773,18.2663,5621039.932372,0
+WY.US,D,20120925,000000,18.3432,18.5617,18.0842,18.0842,7267499.9541582,0
+WY.US,D,20120926,000000,18.0842,18.1669,17.7149,17.842,6611312.9228293,0
+WY.US,D,20120927,000000,17.9159,18.2289,17.8598,18.2289,6082499.2101649,0
+WY.US,D,20120928,000000,18.1246,18.2437,17.842,17.8508,9275379.3175627,0
+WY.US,D,20121001,000000,17.9414,18.1019,17.7228,17.8243,6881010.963035,0
+WY.US,D,20121002,000000,17.8992,18.0075,17.8243,17.8932,5303991.3822004,0
+WY.US,D,20121003,000000,17.8932,18.2811,17.8046,18.1728,7700492.4595946,0
+WY.US,D,20121004,000000,18.2289,18.3294,18.0409,18.0704,6521945.7412283,0
+WY.US,D,20121005,000000,18.1482,18.4387,18.1167,18.1915,6396951.9319333,0
+WY.US,D,20121008,000000,18.095,18.2043,17.968,18.0842,3745774.2923898,0
+WY.US,D,20121009,000000,18.0369,18.1915,17.9336,17.968,4341854.0842641,0
+WY.US,D,20121010,000000,17.9414,18.095,17.8508,17.8992,4795711.7284113,0
+WY.US,D,20121011,000000,17.9729,18.1167,17.8598,17.9493,4068481.667234,0
+WY.US,D,20121012,000000,17.9818,18.2289,17.842,17.9336,4497256.4593063,0
+WY.US,D,20121015,000000,18.1383,18.6907,18.1019,18.6435,7516647.6861715,0
+WY.US,D,20121016,000000,18.7026,18.8817,18.5066,18.6031,5323907.9670266,0
+WY.US,D,20121017,000000,18.7617,19.2845,18.7026,19.1191,12185486.778,0
+WY.US,D,20121018,000000,19.0265,19.6833,19.0265,19.4362,7920353.8443215,0
+WY.US,D,20121019,000000,19.4105,19.5317,19.1191,19.127,6015479.917458,0
+WY.US,D,20121022,000000,19.19,19.442,19.127,19.2776,5832184.5740688,0
+WY.US,D,20121023,000000,18.9704,19.19,18.8817,19.0334,5670771.9828723,0
+WY.US,D,20121024,000000,19.1014,19.2107,18.7991,18.8226,6844073.2185692,0
+WY.US,D,20121025,000000,18.873,19.0531,18.481,18.6435,9269149.7356279,0
+WY.US,D,20121026,000000,18.5106,19,18.1551,18.6907,9297574.8691092,0
+WY.US,D,20121031,000000,18.8817,19.1191,18.8306,18.9094,8583631.6713904,0
+WY.US,D,20121101,000000,19,19.2107,18.866,19.0226,7476365.6291347,0
+WY.US,D,20121102,000000,19.1703,19.2845,18.9162,18.9349,4713121.5276142,0
+WY.US,D,20121105,000000,18.9162,18.9793,18.7104,18.873,4144086.6928521,0
+WY.US,D,20121106,000000,18.9094,18.994,18.6779,18.7104,6847747.5953936,0
+WY.US,D,20121107,000000,18.5953,19.0561,18.5539,18.7547,8943385.4580083,0
+WY.US,D,20121108,000000,18.7804,18.7932,18.1738,18.1876,7577506.4565411,0
+WY.US,D,20121109,000000,18.1797,18.4929,17.9621,18.0793,9397704.1765276,0
+WY.US,D,20121112,000000,18.1196,18.2634,17.7927,18.163,2869081.9971447,0
+WY.US,D,20121113,000000,18.0103,18.2634,17.968,18.0733,4906585.8967476,0
+WY.US,D,20121114,000000,18.1285,18.1364,17.3724,17.4048,8475726.0501679,0
+WY.US,D,20121115,000000,17.2521,17.4412,17.0681,17.1724,7872318.8318736,0
+WY.US,D,20121116,000000,17.1596,17.456,17.006,17.4412,8807021.1890879,0
+WY.US,D,20121119,000000,17.6657,17.9002,17.5998,17.8518,6620731.4332407,0
+WY.US,D,20121120,000000,17.8253,18.0606,17.7149,18.0439,6363486.4634107,0
+WY.US,D,20121121,000000,18.0517,18.1285,17.8952,18.0695,3480349.8225756,0
+WY.US,D,20121123,000000,18.1512,18.3609,18.0793,18.3609,1534542.8504098,0
+WY.US,D,20121126,000000,18.2398,18.3736,18.097,18.2526,4128455.8654051,0
+WY.US,D,20121127,000000,18.2339,18.4633,18.1059,18.2526,5177256.8648134,0
+WY.US,D,20121128,000000,18.1738,18.3736,17.9916,18.3689,5011275.168771,0
+WY.US,D,20121129,000000,18.3736,18.4367,18.1955,18.4033,7653841.6858454,0
+WY.US,D,20121130,000000,18.4633,18.9803,18.419,18.9369,8104239.2410372,0
+WY.US,D,20121203,000000,18.9487,19.1368,18.867,18.8975,7323682.9835384,0
+WY.US,D,20121204,000000,18.8975,19.0708,18.6435,18.6652,6411613.8938495,0
+WY.US,D,20121205,000000,18.7104,18.7233,18.1561,18.2634,10175462.504742,0
+WY.US,D,20121206,000000,18.2703,18.5834,18.2082,18.5766,5810581.1070133,0
+WY.US,D,20121207,000000,18.6229,18.7547,18.5598,18.6957,4172240.6658547,0
+WY.US,D,20121210,000000,18.614,18.867,18.609,18.862,4667558.4425269,0
+WY.US,D,20121211,000000,18.8975,19.0284,18.8375,18.9566,4278548.776092,0
+WY.US,D,20121212,000000,19.0708,19.2017,18.9172,19.0561,5185468.8634318,0
+WY.US,D,20121213,000000,19.002,19.0561,18.6652,18.7233,5055121.9197419,0
+WY.US,D,20121214,000000,18.6957,18.8158,18.6366,18.7804,2964189.2500036,0
+WY.US,D,20121217,000000,18.8453,19.122,18.7617,19.1073,4844246.4073592,0
+WY.US,D,20121218,000000,19.122,19.446,19.0354,19.4391,5932662.226222,0
+WY.US,D,20121219,000000,19.4548,19.576,19.1151,19.1368,7584067.1183114,0
+WY.US,D,20121220,000000,19.1368,19.6005,19.0886,19.6005,4813699.7224169,0
+WY.US,D,20121221,000000,19.3652,19.5494,19.2411,19.3377,8303605.1590168,0
+WY.US,D,20121224,000000,19.3437,19.5848,19.2737,19.509,2658325.3078933,0
+WY.US,D,20121226,000000,19.509,19.5297,19.2147,19.2688,4126199.2414958,0
+WY.US,D,20121227,000000,19.2943,19.4085,18.8827,19.2411,4396805.2122933,0
+WY.US,D,20121228,000000,19.1437,19.2491,18.9261,18.9487,4070834.7714635,0
+WY.US,D,20121231,000000,18.9438,19.1526,18.8079,19.1151,8751061.5878174,0
+WY.US,D,20130102,000000,19.5848,20.0329,19.4884,20.0329,9597144.2320164,0
+WY.US,D,20130103,000000,20.0102,20.1875,19.9206,20.0329,5773095.9636784,0
+WY.US,D,20130104,000000,20.0998,20.3214,20.0446,20.1962,5296215.0683961,0
+WY.US,D,20130107,000000,20.1215,20.3272,20.0811,20.2573,3580514.6753751,0
+WY.US,D,20130108,000000,20.2318,20.3962,19.7906,20.3962,7579559.9639869,0
+WY.US,D,20130109,000000,20.4306,20.9328,20.3529,20.863,9400128.3715192,0
+WY.US,D,20130110,000000,20.9279,21.0214,20.8294,20.986,6563863.9013785,0
+WY.US,D,20130111,000000,20.9693,21.1888,20.9033,21.1672,4701032.035708,0
+WY.US,D,20130114,000000,21.1672,21.2056,20.92,21.1672,3609363.3066828,0
+WY.US,D,20130115,000000,20.986,21.1386,20.7585,21.0126,7468550.7232023,0
+WY.US,D,20130116,000000,20.9535,21.0283,20.85,20.9111,4711366.6013698,0
+WY.US,D,20130117,000000,20.9693,21.303,20.9476,21.1603,5853300.5616119,0
+WY.US,D,20130118,000000,21.181,21.1888,20.857,21.047,5568432.7683313,0
+WY.US,D,20130122,000000,21.1307,21.3868,21.1307,21.3868,7404392.3258837,0
+WY.US,D,20130123,000000,21.2873,21.5433,21.2873,21.5237,5654085.9653976,0
+WY.US,D,20130124,000000,21.5295,21.8111,21.4537,21.6447,6289497.2292597,0
+WY.US,D,20130125,000000,21.303,21.4045,20.5813,21.2666,14208135.755047,0
+WY.US,D,20130128,000000,21.181,21.438,20.595,20.6581,12129512.958578,0
+WY.US,D,20130129,000000,20.6769,21.0283,20.6769,21.0126,6466584.3179428,0
+WY.US,D,20130130,000000,20.9535,21.0067,20.3962,20.5399,8369472.7813757,0
+WY.US,D,20130131,000000,20.5399,20.7949,20.4306,20.6976,5883082.5130694,0
+WY.US,D,20130201,000000,20.8826,20.9535,20.6492,20.8826,9131222.4855209,0
+WY.US,D,20130204,000000,20.6157,21.0549,20.6157,20.9407,6784263.5447335,0
+WY.US,D,20130205,000000,21.0608,21.3788,21.0333,21.2803,8117373.7671479,0
+WY.US,D,20130206,000000,21.2479,21.3571,21.0746,21.2803,5236078.3770543,0
+WY.US,D,20130207,000000,21.2341,21.2666,20.602,20.6699,9303757.7342575,0
+WY.US,D,20130208,000000,20.7477,20.8885,20.5399,20.7585,8218897.469088,0
+WY.US,D,20130211,000000,20.7517,20.7664,20.5853,20.7113,5578939.982987,0
+WY.US,D,20130212,000000,20.733,20.9279,20.6355,20.8294,7838031.7572562,0
+WY.US,D,20130213,000000,21.0126,21.0746,20.8964,20.9476,4781449.9059281,0
+WY.US,D,20130214,000000,20.9111,20.9476,20.7172,20.92,4581127.3094055,0
+WY.US,D,20130215,000000,20.9535,21.0697,20.8885,21.0608,5450674.9830477,0
+WY.US,D,20130219,000000,21.2411,21.2411,20.9535,21.183,8068897.9919743,0
+WY.US,D,20130220,000000,21.183,21.2214,20.4503,20.4662,9708679.5444413,0
+WY.US,D,20130221,000000,20.4729,20.4769,19.8822,20.0052,11556969.286909,0
+WY.US,D,20130222,000000,20.1421,20.4306,20.1215,20.4218,4142985.80162,0
+WY.US,D,20130225,000000,20.4996,20.6492,19.7759,19.7759,7834464.0165753,0
+WY.US,D,20130226,000000,19.9768,20.2092,19.8113,20.1668,8061650.7965574,0
+WY.US,D,20130227,000000,20.1815,20.5892,20.086,20.468,5782709.4658948,0
+WY.US,D,20130228,000000,20.468,20.5763,20.3292,20.3292,5078192.903246,0
+WY.US,D,20130301,000000,20.2514,20.4966,19.9758,20.4385,5817962.359296,0
+WY.US,D,20130304,000000,20.4316,20.7546,20.406,20.6994,4217391.4245211,0
+WY.US,D,20130305,000000,20.7704,21.114,20.7073,20.9968,5170270.6740521,0
+WY.US,D,20130306,000000,21.1071,21.1967,20.8856,20.9171,4862203.9338953,0
+WY.US,D,20130307,000000,20.9171,20.9633,20.7369,20.861,4336752.8142839,0
+WY.US,D,20130308,000000,20.9633,21.0451,20.661,20.9004,5004400.6920646,0
+WY.US,D,20130311,000000,20.8797,21.0963,20.8166,21.0904,4369122.469486,0
+WY.US,D,20130312,000000,21.0194,21.0805,20.855,20.8727,3969002.3324989,0
+WY.US,D,20130313,000000,20.8727,21.0067,20.7073,20.9663,3475348.0796625,0
+WY.US,D,20130314,000000,20.9909,21.303,20.9663,21.303,5827777.9623937,0
+WY.US,D,20130315,000000,21.2204,21.2863,21.0067,21.114,7801978.5849889,0
+WY.US,D,20130318,000000,20.9092,21.0067,20.7437,20.8727,5745441.6571759,0
+WY.US,D,20130319,000000,21.1593,21.3374,21.0677,21.2331,6795346.5945633,0
+WY.US,D,20130320,000000,21.3504,21.7333,21.2795,21.7028,7302495.905233,0
+WY.US,D,20130321,000000,21.5315,21.5985,21.2469,21.2538,4704458.6104469,0
+WY.US,D,20130322,000000,21.3317,21.4813,21.1524,21.431,3449877.2751424,0
+WY.US,D,20130325,000000,21.567,21.7028,21.2037,21.3247,4296936.9095307,0
+WY.US,D,20130326,000000,21.4684,21.5985,21.3868,21.4183,3098074.4824873,0
+WY.US,D,20130327,000000,21.3247,21.4547,21.1652,21.431,2637891.7916675,0
+WY.US,D,20130328,000000,21.4547,21.7165,21.3651,21.6891,5586008.435916,0
+WY.US,D,20130401,000000,21.6978,21.7796,21.3868,21.6526,4537852.3312793,0
+WY.US,D,20130402,000000,21.7088,21.9175,21.6752,21.8398,5259763.7878603,0
+WY.US,D,20130403,000000,21.8879,21.8879,20.7969,20.9584,10517859.989555,0
+WY.US,D,20130404,000000,21.0116,21.5915,21.0116,21.5788,5363857.9286458,0
+WY.US,D,20130405,000000,21.1593,21.567,20.9584,21.5394,5341278.4869833,0
+WY.US,D,20130408,000000,21.5315,21.7609,21.3177,21.7609,3703241.7049376,0
+WY.US,D,20130409,000000,21.7727,21.7984,21.5098,21.6122,3826221.6144972,0
+WY.US,D,20130410,000000,21.626,21.8801,21.5443,21.8652,4215253.6237431,0
+WY.US,D,20130411,000000,21.8575,22.0228,21.7727,21.9175,4703287.644035,0
+WY.US,D,20130412,000000,21.8702,22.0947,21.8575,21.9638,4685596.200066,0
+WY.US,D,20130415,000000,21.8398,21.9481,21.0264,21.0264,8387433.3546587,0
+WY.US,D,20130416,000000,21.303,21.5315,21.053,21.1524,8564868.7880767,0
+WY.US,D,20130417,000000,21.0194,21.053,20.2092,20.5537,12031889.092736,0
+WY.US,D,20130418,000000,20.6374,20.6522,19.9806,20.2436,9595937.7202233,0
+WY.US,D,20130419,000000,20.3746,20.8669,20.3606,20.6266,8030467.341502,0
+WY.US,D,20130422,000000,20.7369,20.9004,20.3017,20.7704,6300728.5541076,0
+WY.US,D,20130423,000000,20.8856,21.4114,20.861,21.2538,6235523.0914197,0
+WY.US,D,20130424,000000,21.3247,21.7727,21.303,21.7088,7463993.8053442,0
+WY.US,D,20130425,000000,21.753,21.7796,21.4448,21.6891,8170383.1017863,0
+WY.US,D,20130426,000000,22.0159,22.1203,21.0677,21.1021,9221463.0679149,0
+WY.US,D,20130429,000000,21.2204,21.2795,20.8856,21.0333,5146918.374246,0
+WY.US,D,20130430,000000,20.9633,21.1071,20.8166,21.0904,5809773.7190709,0
+WY.US,D,20130501,000000,20.984,21.18,20.7772,20.8333,6133558.6267539,0
+WY.US,D,20130502,000000,20.8856,21.0589,20.7841,20.9092,4664863.0870566,0
+WY.US,D,20130503,000000,21.1021,21.372,21.0116,21.183,4745926.8676305,0
+WY.US,D,20130506,000000,21.183,21.4891,21.0963,21.4547,3738085.3186649,0
+WY.US,D,20130507,000000,21.562,21.7727,21.4045,21.6891,3842099.2284472,0
+WY.US,D,20130508,000000,21.5374,21.8407,21.437,21.7934,4394141.3398749,0
+WY.US,D,20130509,000000,21.9017,22.4876,21.8407,22.1301,9129177.1027337,0
+WY.US,D,20130510,000000,22.1144,22.1301,21.7462,21.8338,4556955.4346693,0
+WY.US,D,20130513,000000,21.7462,21.8407,21.4232,21.4941,4986525.4276962,0
+WY.US,D,20130514,000000,21.9096,22.4482,21.8258,22.4403,10174938.464266,0
+WY.US,D,20130515,000000,22.4246,22.5073,22.2069,22.5004,5760301.6576439,0
+WY.US,D,20130516,000000,22.3803,22.5398,22.1075,22.2356,6290868.2653882,0
+WY.US,D,20130517,000000,22.3645,22.6087,22.3439,22.592,6196553.1667369,0
+WY.US,D,20130520,000000,22.6087,22.7258,22.4639,22.5162,4296861.7564391,0
+WY.US,D,20130521,000000,22.5073,22.7063,22.3586,22.6746,5127369.4302186,0
+WY.US,D,20130522,000000,22.6235,23.1227,22.3359,22.4876,11909704.384132,0
+WY.US,D,20130523,000000,22.1675,22.458,22.0189,22.2975,6605689.6435378,0
+WY.US,D,20130524,000000,22.2189,22.2651,22.0031,22.0769,5216989.4918166,0
+WY.US,D,20130528,000000,22.4128,22.6442,22.0622,22.1233,7647258.681264,0
+WY.US,D,20130529,000000,21.9431,22.0031,21.0766,21.2371,10412122.636581,0
+WY.US,D,20130530,000000,21.309,21.371,20.6266,20.6315,12885864.842707,0
+WY.US,D,20130531,000000,20.7379,21.1021,20.5449,20.7457,12356154.370855,0
+WY.US,D,20130603,000000,20.862,21.1927,20.6807,20.9111,9478124.0779123,0
+WY.US,D,20130604,000000,20.8678,20.9781,20.3145,20.3342,8137524.9514896,0
+WY.US,D,20130605,000000,20.2997,20.3145,19.5977,19.6991,13117064.188425,0
+WY.US,D,20130606,000000,19.6862,20.1855,19.6045,20.1855,7543848.0273782,0
+WY.US,D,20130607,000000,20.284,20.3519,19.9432,20.1933,5946266.9669457,0
+WY.US,D,20130610,000000,20.5203,20.536,20.0191,20.2406,7467977.9347753,0
+WY.US,D,20130611,000000,19.9156,20.1589,19.6754,19.9561,6750557.3832018,0
+WY.US,D,20130612,000000,20.1096,20.1451,19.2885,19.3307,8343658.7100323,0
+WY.US,D,20130613,000000,19.2885,19.9649,19.2067,19.8999,9217459.6424197,0
+WY.US,D,20130614,000000,19.8822,20.1175,19.6351,19.6814,5240837.3957936,0
+WY.US,D,20130617,000000,20.1717,20.4218,19.9275,19.9354,14631277.112004,0
+WY.US,D,20130618,000000,19.8241,20.0132,19.4991,19.6419,20719367.102827,0
+WY.US,D,20130619,000000,19.5809,19.6518,18.9616,19,55540363.811912,0
+WY.US,D,20130620,000000,18.9616,19.1417,18.6779,18.8021,23106976.757033,0
+WY.US,D,20130621,000000,18.992,19.186,18.7183,19.0748,18668587.511171,0
+WY.US,D,20130624,000000,18.7814,19.2284,18.3491,18.7892,13673206.205667,0
+WY.US,D,20130625,000000,19.0453,19.2608,18.8168,19.1417,11817038.591164,0
+WY.US,D,20130626,000000,19.2943,19.442,19.1998,19.2885,8013878.8199297,0
+WY.US,D,20130627,000000,19.3731,19.8518,19.2688,19.6174,12995606.636758,0
+WY.US,D,20130628,000000,19.5671,19.9561,19.3307,19.8171,19391927.892073,0
+WY.US,D,20130701,000000,19.8398,20.0338,19.512,19.5464,6625617.3997696,0
+WY.US,D,20130702,000000,19.5198,19.9826,19.4844,19.8518,7215547.8407121,0
+WY.US,D,20130703,000000,19.6991,19.8822,19.6104,19.7975,3011852.5593233,0
+WY.US,D,20130705,000000,19.8822,19.9088,19.4913,19.6931,5068890.1692188,0
+WY.US,D,20130708,000000,19.8695,20.0003,19.6931,19.7405,5397889.0765191,0
+WY.US,D,20130709,000000,19.8241,20.1648,19.7749,19.9826,5970602.350435,0
+WY.US,D,20130710,000000,19.9354,20.0683,19.8044,19.9905,4774135.6820783,0
+WY.US,D,20130711,000000,20.2219,20.4375,20.1717,20.4149,7287844.0991401,0
+WY.US,D,20130712,000000,20.4218,20.5626,20.3194,20.5537,4028275.7788709,0
+WY.US,D,20130715,000000,20.4218,20.5203,20.2908,20.4218,3439989.5657002,0
+WY.US,D,20130716,000000,20.4149,20.5763,20.3145,20.4218,5341964.0050475,0
+WY.US,D,20130717,000000,20.4375,20.536,20.3194,20.3598,4975512.4530464,0
+WY.US,D,20130718,000000,20.4435,20.6374,20.3736,20.5892,5115426.1821662,0
+WY.US,D,20130719,000000,20.5292,20.7724,20.3794,20.7724,5496628.0517449,0
+WY.US,D,20130722,000000,20.7634,20.7724,20.4729,20.5203,4761088.4960468,0
+WY.US,D,20130723,000000,20.598,20.6187,20.3893,20.405,5052207.1984909,0
+WY.US,D,20130724,000000,20.4375,20.467,19.9275,20.0762,5904934.7977926,0
+WY.US,D,20130725,000000,20.0132,20.278,19.8398,20.2731,7688373.5158011,0
+WY.US,D,20130726,000000,20.4218,20.5626,19.7405,20.0338,8045075.4775553,0
+WY.US,D,20130729,000000,19.6754,19.7482,19.1772,19.4697,11418846.029415,0
+WY.US,D,20130730,000000,19.4775,19.7198,19.4775,19.6281,7162820.8379579,0
+WY.US,D,20130731,000000,19.6174,20.0978,19.4027,19.7562,8936966.9777624,0
+WY.US,D,20130801,000000,19.8605,20.0191,19.6518,19.6931,6553770.028726,0
+WY.US,D,20130802,000000,19.6419,19.6991,19.4302,19.4627,6395858.1497775,0
+WY.US,D,20130805,000000,19.4627,19.6931,19.4145,19.5898,5546351.9775867,0
+WY.US,D,20130806,000000,19.5809,19.7749,19.5464,19.6045,5434083.4147286,0
+WY.US,D,20130807,000000,19.4991,19.5395,19.186,19.1998,4938639.705849,0
+WY.US,D,20130808,000000,19.2411,19.2825,18.9704,19.0049,7772607.94437,0
+WY.US,D,20130809,000000,18.992,19.3671,18.9517,19.3456,6610414.1324784,0
+WY.US,D,20130812,000000,19.256,19.2885,18.9616,19.0049,5131166.6925034,0
+WY.US,D,20130813,000000,19.0688,19.0856,18.6425,18.7754,6498988.5029437,0
+WY.US,D,20130814,000000,19.1063,19.6281,18.9763,19.3307,10054735.156762,0
+WY.US,D,20130815,000000,18.9291,19.1024,18.6504,18.9014,9642093.905384,0
+WY.US,D,20130816,000000,18.8463,19.1506,18.7479,18.8246,7820856.2291045,0
+WY.US,D,20130819,000000,18.7814,18.8463,18.5303,18.5352,4962376.9113533,0
+WY.US,D,20130820,000000,18.7183,19.1506,18.6957,19.0256,8178639.7860267,0
+WY.US,D,20130821,000000,19.0748,19.2491,18.7754,19.0049,5493035.9370883,0
+WY.US,D,20130822,000000,19.0856,19.1506,18.9291,19.1121,5085092.7695104,0
+WY.US,D,20130823,000000,19.1506,19.3524,19.0049,19.3456,5090591.1321767,0
+WY.US,D,20130826,000000,19.4145,19.6518,19.2825,19.449,4985369.695019,0
+WY.US,D,20130827,000000,19.2411,19.3456,19.0049,19.0117,5782149.8800379,0
+WY.US,D,20130828,000000,19.0049,19.5641,18.9133,19.3968,6835631.6983471,0
+WY.US,D,20130829,000000,19.3407,19.6202,19.2914,19.4381,4751329.765559,0
+WY.US,D,20130830,000000,19.4263,19.4342,19.1299,19.2017,6340262.1269767,0
+WY.US,D,20130903,000000,19.3337,19.3534,18.868,19.0049,5833985.2015175,0
+WY.US,D,20130904,000000,18.9763,19.1594,18.9133,19.0049,5907736.7894062,0
+WY.US,D,20130905,000000,19.2441,19.5435,19.1791,19.4647,8494990.6311464,0
+WY.US,D,20130906,000000,19.6734,20.153,19.4735,19.9915,11495699.205701,0
+WY.US,D,20130909,000000,20.0348,20.407,19.8695,20.3037,8825575.8780266,0
+WY.US,D,20130910,000000,20.3765,20.4011,19.9728,20.1805,6530122.1944656,0
+WY.US,D,20130911,000000,20.1038,20.1471,19.7807,19.9354,6156336.1069683,0
+WY.US,D,20130912,000000,19.9915,20.0712,19.7472,19.8605,4648861.5720638,0
+WY.US,D,20130913,000000,19.8891,20.0013,19.7886,19.9088,3861394.2768953,0
+WY.US,D,20130916,000000,20.3037,20.4572,20.0408,20.1726,4768918.6357139,0
+WY.US,D,20130917,000000,20.2101,20.2958,20.0013,20.0408,3734335.7887491,0
+WY.US,D,20130918,000000,19.9728,20.5399,19.7247,20.5399,8581833.0751063,0
+WY.US,D,20130919,000000,20.535,20.7851,20.4493,20.5262,7272704.8135348,0
+WY.US,D,20130920,000000,20.5104,20.5753,20.1195,20.2052,7190307.573378,0
+WY.US,D,20130923,000000,20.1038,20.2101,19.7552,19.8171,6223781.9442484,0
+WY.US,D,20130924,000000,19.8752,20.1875,19.7886,19.8822,6782445.6523855,0
+WY.US,D,20130925,000000,19.9442,20.153,19.8752,20.0082,5292414.7593644,0
+WY.US,D,20130926,000000,20.0712,20.3105,20.0348,20.2101,4526238.1318977,0
+WY.US,D,20130927,000000,20.0988,20.3302,20.0289,20.2878,4293545.8801729,0
+WY.US,D,20130930,000000,20.0988,20.2169,19.9275,20.0782,5399695.7974618,0
+WY.US,D,20131001,000000,20.1402,20.4986,20.0712,20.4277,4754614.1587735,0
+WY.US,D,20131002,000000,20.3037,20.4759,20.1668,20.3853,4310946.867599,0
+WY.US,D,20131003,000000,20.2878,20.3706,19.8752,20.1726,5328038.3403115,0
+WY.US,D,20131004,000000,20.1195,20.2524,19.9442,20.0496,4519809.4958286,0
+WY.US,D,20131007,000000,19.8695,20.1668,19.8103,20.0585,4553394.8030646,0
+WY.US,D,20131008,000000,19.9826,20.0712,19.7188,19.7188,6011191.1133317,0
+WY.US,D,20131009,000000,19.7679,19.9659,19.639,19.8103,4802115.9905047,0
+WY.US,D,20131010,000000,20.0013,20.3037,19.9571,20.2958,5447557.1453334,0
+WY.US,D,20131011,000000,20.1598,20.5753,20.1598,20.5753,3990811.9627648,0
+WY.US,D,20131014,000000,20.3706,20.5753,20.2751,20.5449,3163976.634645,0
+WY.US,D,20131015,000000,20.4346,20.5449,20.1726,20.1805,4619897.1643719,0
+WY.US,D,20131016,000000,20.3037,20.6315,20.2318,20.6177,5167042.1378651,0
+WY.US,D,20131017,000000,20.5104,21.1298,20.4642,21.0451,5376087.5709117,0
+WY.US,D,20131018,000000,21.1652,21.2558,21.0166,21.114,4732534.3836111,0
+WY.US,D,20131021,000000,21.0796,21.4587,20.8353,21.1021,8612820.5227745,0
+WY.US,D,20131022,000000,21.0313,21.3976,20.989,21.2676,5398015.0087265,0
+WY.US,D,20131023,000000,21.2214,21.3749,21.114,21.3611,5478171.874291,0
+WY.US,D,20131024,000000,21.3543,21.3917,21.1652,21.2479,6590250.7611489,0
+WY.US,D,20131025,000000,22.3586,22.4403,21.6821,22.0139,11054166.668558,0
+WY.US,D,20131028,000000,22.0139,22.0741,21.7757,21.9755,5687245.7436426,0
+WY.US,D,20131029,000000,21.9135,21.9381,21.5433,21.7028,5574372.9093057,0
+WY.US,D,20131030,000000,21.6821,21.9057,21.4911,21.5217,7832570.9711357,0
+WY.US,D,20131031,000000,21.5511,21.7185,21.3237,21.4842,7111187.6173596,0
+WY.US,D,20131101,000000,21.4774,21.5975,21.1691,21.4271,5124623.2956324,0
+WY.US,D,20131104,000000,21.7088,21.756,21.3434,21.4488,4917785.7385437,0
+WY.US,D,20131105,000000,21.3237,21.3237,20.7792,20.8353,9255330.7070351,0
+WY.US,D,20131106,000000,20.9742,21.0057,20.7201,20.7457,4330272.3835166,0
+WY.US,D,20131107,000000,20.8107,20.9367,20.5252,20.5744,5349509.7816657,0
+WY.US,D,20131108,000000,20.4986,20.7153,20.1698,20.6946,6822364.1309528,0
+WY.US,D,20131111,000000,20.6167,20.73,20.4247,20.5586,4206604.9247281,0
+WY.US,D,20131112,000000,20.5586,20.6374,20.3439,20.5862,4867702.2965617,0
+WY.US,D,20131113,000000,20.539,21.0333,20.4612,20.9968,7340548.7590833,0
+WY.US,D,20131114,000000,20.8206,21.1691,20.8206,21.0914,6654227.3692328,0
+WY.US,D,20131115,000000,21.0264,21.117,20.9426,21.0057,4852307.0842124,0
+WY.US,D,20131118,000000,21.0834,21.1475,20.8974,20.9496,3695207.4332247,0
+WY.US,D,20131119,000000,20.9574,21.0264,20.8413,20.9141,2914269.3167746,0
+WY.US,D,20131120,000000,20.923,21.1475,20.539,20.603,5645040.1736965,0
+WY.US,D,20131121,000000,20.6512,20.851,20.6089,20.7939,5240875.9879216,0
+WY.US,D,20131122,000000,20.851,20.9052,20.6601,20.8767,4282133.7816724,0
+WY.US,D,20131125,000000,20.7939,20.9968,20.6601,20.8707,3806290.8115184,0
+WY.US,D,20131126,000000,20.8767,21.0914,20.7989,20.8974,4507675.3183004,0
+WY.US,D,20131127,000000,21.046,21.6684,20.9742,21.6044,5299123.6961531,0
+WY.US,D,20131129,000000,21.5433,21.6044,21.1327,21.2775,3683587.1403491,0
+WY.US,D,20131202,000000,21.2608,21.3661,20.8914,20.9052,5974495.0774575,0
+WY.US,D,20131203,000000,20.8353,20.9367,20.7507,20.8294,4472991.150997,0
+WY.US,D,20131204,000000,20.7201,20.7939,20.4917,20.7734,6358344.5701378,0
+WY.US,D,20131205,000000,20.7507,20.857,20.5744,20.7792,5156247.5134136,0
+WY.US,D,20131206,000000,20.9496,21.1475,20.7792,21.0598,3789650.4952479,0
+WY.US,D,20131209,000000,21.1633,21.3798,21.0598,21.2449,6253483.6647028,0
+WY.US,D,20131210,000000,21.2017,21.434,21.1475,21.182,5058399.2038801,0
+WY.US,D,20131211,000000,21.182,21.182,20.6246,20.6946,4528485.615566,0
+WY.US,D,20131212,000000,20.864,21.117,20.7861,20.9279,5490184.1819411,0
+WY.US,D,20131213,000000,21.054,21.3374,21.0264,21.1927,5921183.0992885,0
+WY.US,D,20131216,000000,21.3237,21.6182,21.2518,21.6182,6076724.6091082,0
+WY.US,D,20131217,000000,21.5118,21.566,21.1475,21.2608,7592407.0803018,0
+WY.US,D,20131218,000000,21.434,22.1755,21.31,22.1685,13412332.560218,0
+WY.US,D,20131219,000000,22.0012,22.2366,21.9155,22.0849,6429723.7577332,0
+WY.US,D,20131220,000000,22.0622,22.331,22.0238,22.1755,7699344.8515759,0
+WY.US,D,20131223,000000,22.2611,22.394,22.1075,22.1301,4206841.5554081,0
+WY.US,D,20131224,000000,22.1488,22.2758,22.0553,22.0928,2094232.2966874,0
+WY.US,D,20131226,000000,22.2159,22.3162,22.0308,22.1301,3030192.960393,0
+WY.US,D,20131227,000000,22.2198,22.2198,22.0169,22.1075,2135409.081746,0
+WY.US,D,20131230,000000,22.1301,22.2316,22.0986,22.2002,2622166.515065,0
+WY.US,D,20131231,000000,22.1932,22.3162,22.1075,22.3005,4104271.8036811,0
+WY.US,D,20140102,000000,22.1626,22.3025,22.0169,22.0849,3892870.2196581,0
+WY.US,D,20140103,000000,22.0238,22.3075,22.0238,22.1351,2755099.131335,0
+WY.US,D,20140106,000000,22.1842,22.2002,21.756,21.9057,4729806.5295066,0
+WY.US,D,20140107,000000,21.8859,22.0928,21.5354,21.9697,6373119.2616912,0
+WY.US,D,20140108,000000,21.8939,21.9244,21.5895,21.7687,6508135.8528764,0
+WY.US,D,20140109,000000,21.8791,21.9342,21.6614,21.8939,3930500.5912643,0
+WY.US,D,20140110,000000,21.9697,22.1233,21.8791,21.9411,3026562.2536084,0
+WY.US,D,20140113,000000,21.8288,21.9244,21.5285,21.5975,2920533.4285083,0
+WY.US,D,20140114,000000,21.6752,21.9539,21.626,21.8545,3031121.2026311,0
+WY.US,D,20140115,000000,21.8859,22.0415,21.7826,21.9342,2949646.1112186,0
+WY.US,D,20140116,000000,21.8988,22.1075,21.8939,22.0169,3614197.4785136,0
+WY.US,D,20140117,000000,22.0553,22.0682,21.8229,21.8722,3561938.6592077,0
+WY.US,D,20140121,000000,21.9244,22.0553,21.8229,22.0012,3422331.6359478,0
+WY.US,D,20140122,000000,22.0169,22.1488,21.9411,21.9697,3106754.664554,0
+WY.US,D,20140123,000000,21.8229,21.9411,21.566,21.5827,6035641.2576229,0
+WY.US,D,20140124,000000,21.4774,21.626,21.302,21.3237,6948058.6920467,0
+WY.US,D,20140127,000000,21.3434,21.6684,21.2656,21.4202,6036675.120422,0
+WY.US,D,20140128,000000,21.5118,21.9342,21.5058,21.7028,5410931.1846391,0
+WY.US,D,20140129,000000,21.5601,21.7826,21.4714,21.5708,4061473.1336618,0
+WY.US,D,20140130,000000,21.7185,21.8161,21.5975,21.7333,3931465.3944659,0
+WY.US,D,20140131,000000,21.1396,21.3798,20.9496,21.1031,9904972.3103285,0
+WY.US,D,20140203,000000,21.1031,21.2696,20.6167,20.7565,6869205.8341777,0
+WY.US,D,20140204,000000,20.7939,20.9426,20.6374,20.7734,5027882.9864072,0
+WY.US,D,20140205,000000,20.7073,20.7153,20.3686,20.533,7717446.590801,0
+WY.US,D,20140206,000000,20.5666,20.9141,20.5252,20.8413,4139297.2066432,0
+WY.US,D,20140207,000000,20.9367,21.117,20.73,21.1031,4789998.0622936,0
+WY.US,D,20140210,000000,21.0746,21.2084,20.9052,21.1927,4168603.8655762,0
+WY.US,D,20140211,000000,21.1691,21.3581,21.0746,21.3237,3579543.7786796,0
+WY.US,D,20140212,000000,21.3514,21.4065,21.1927,21.3878,3785013.3463868,0
+WY.US,D,20140213,000000,21.2656,21.5058,21.2449,21.4645,3259045.2953758,0
+WY.US,D,20140214,000000,21.4133,21.566,21.3798,21.5058,3079612.2115395,0
+WY.US,D,20140218,000000,21.498,21.5768,21.4015,21.5511,3005440.1725713,0
+WY.US,D,20140219,000000,21.4714,21.6044,21.3661,21.434,4934443.3197136,0
+WY.US,D,20140220,000000,21.434,21.6112,21.3956,21.5058,3850411.769715,0
+WY.US,D,20140221,000000,21.4842,21.4911,21.2775,21.3168,4232756.1694009,0
+WY.US,D,20140224,000000,21.3237,21.4911,21.3168,21.3374,4653964.8732087,0
+WY.US,D,20140225,000000,21.3434,21.3514,21.0914,21.1327,6497444.8178213,0
+WY.US,D,20140226,000000,21.184,21.3976,21.1327,21.2381,5361005.1579162,0
+WY.US,D,20140227,000000,21.2666,21.3337,20.9033,20.9958,6469695.0465809,0
+WY.US,D,20140228,000000,21.0254,21.0983,20.862,20.9958,7581269.189027,0
+WY.US,D,20140303,000000,20.8964,21.0116,20.7704,20.8333,6706773.5983345,0
+WY.US,D,20140304,000000,21.0598,21.0914,20.9407,21.0746,7443412.0141,0
+WY.US,D,20140305,000000,21.053,21.2449,20.9121,21.2184,7110591.4705392,0
+WY.US,D,20140306,000000,21.2311,21.5551,21.2311,21.4597,4092698.2275921,0
+WY.US,D,20140307,000000,21.5088,21.5453,21.184,21.1937,4670941.3472261,0
+WY.US,D,20140310,000000,21.1937,21.2381,21.0598,21.1091,5005466.0379155,0
+WY.US,D,20140311,000000,21.176,21.176,20.9723,21.0598,3478003.8274224,0
+WY.US,D,20140312,000000,20.981,21.1691,20.981,21.0598,3582968.3222539,0
+WY.US,D,20140313,000000,21.117,21.2449,20.8964,21.184,8211505.0453998,0
+WY.US,D,20140314,000000,21.1691,21.3818,21.1691,21.2449,5214257.5753828,0
+WY.US,D,20140317,000000,21.3257,21.3601,20.8481,20.8678,6748438.8784877,0
+WY.US,D,20140318,000000,20.8964,21.0746,20.8275,21.0687,5809464.9820465,0
+WY.US,D,20140319,000000,21.117,21.117,20.6394,20.7527,6141277.052366,0
+WY.US,D,20140320,000000,20.7123,20.8333,20.5537,20.8333,5047545.6756541,0
+WY.US,D,20140321,000000,20.862,21.0824,20.7615,20.8403,6026803.6602969,0
+WY.US,D,20140324,000000,20.8678,20.8826,20.7033,20.7969,3529262.2981457,0
+WY.US,D,20140325,000000,20.8964,20.9663,20.6759,20.8078,3479215.4171271,0
+WY.US,D,20140326,000000,20.856,20.8964,20.5469,20.5537,3456999.5539343,0
+WY.US,D,20140327,000000,20.6118,20.6118,20.3696,20.5193,6493581.5426859,0
+WY.US,D,20140328,000000,20.6276,20.8275,20.5823,20.7615,3649695.1272532,0
+WY.US,D,20140331,000000,20.8885,20.9723,20.6846,20.8826,3303657.795414,0
+WY.US,D,20140401,000000,20.8039,21.1937,20.664,21.1937,5276965.7211523,0
+WY.US,D,20140402,000000,21.1937,21.2027,20.9486,20.9663,4281548.8062575,0
+WY.US,D,20140403,000000,20.99,21.2027,20.8826,21.1691,6012171.150268,0
+WY.US,D,20140404,000000,21.2027,21.2666,21.0254,21.0598,5057490.2577061,0
+WY.US,D,20140407,000000,21.0372,21.0983,20.6276,20.6394,5675155.2361542,0
+WY.US,D,20140408,000000,20.599,20.7497,20.279,20.3165,9930985.4358062,0
+WY.US,D,20140409,000000,20.3352,20.5705,20.0722,20.4001,7550756.0183011,0
+WY.US,D,20140410,000000,20.3696,20.5193,19.9826,20.0595,4782388.3039894,0
+WY.US,D,20140411,000000,19.9826,20.0722,19.6951,19.7218,5623523.0311381,0
+WY.US,D,20140414,000000,19.8585,19.8812,19.6351,19.8458,3761563.5506783,0
+WY.US,D,20140415,000000,19.831,19.893,19.5504,19.7522,5342101.1086604,0
+WY.US,D,20140416,000000,19.9156,19.9216,19.6833,19.8508,4803066.5755538,0
+WY.US,D,20140417,000000,19.7729,19.8882,19.6882,19.831,6299085.3419182,0
+WY.US,D,20140421,000000,19.8508,20.0801,19.8074,20.0653,3168362.9346738,0
+WY.US,D,20140422,000000,20.0653,20.279,19.9216,20.2406,4261987.6752423,0
+WY.US,D,20140423,000000,20.2298,20.4572,20.0515,20.3459,5931367.3587673,0
+WY.US,D,20140424,000000,20.3756,20.4936,20.279,20.4493,5074421.0305192,0
+WY.US,D,20140425,000000,20.5282,21.0983,20.4642,21.0047,6474501.7976892,0
+WY.US,D,20140428,000000,21.0824,21.2706,20.9663,21.2094,5401757.4295661,0
+WY.US,D,20140429,000000,21.2449,21.2952,21.1396,21.2863,4016048.1677695,0
+WY.US,D,20140430,000000,21.2311,21.3444,21.1396,21.2381,4758748.5943875,0
+WY.US,D,20140501,000000,21.176,21.312,21.0184,21.2952,4838010.7319305,0
+WY.US,D,20140502,000000,21.2528,21.4428,21.184,21.303,3826236.8482319,0
+WY.US,D,20140505,000000,21.2381,21.5551,21.2184,21.5315,4537490.7839743,0
+WY.US,D,20140506,000000,21.4803,21.6132,21.3337,21.5315,5380797.8416998,0
+WY.US,D,20140507,000000,21.5867,21.8161,21.5088,21.8023,3488556.7432824,0
+WY.US,D,20140508,000000,21.754,21.9342,21.5551,21.6231,4088929.4016123,0
+WY.US,D,20140509,000000,21.6142,21.7462,21.4803,21.7165,3586028.2717761,0
+WY.US,D,20140512,000000,21.8161,21.8939,21.7028,21.7382,3148374.2435029,0
+WY.US,D,20140513,000000,21.8455,21.9972,21.6801,21.7028,3738878.4884547,0
+WY.US,D,20140514,000000,21.7609,22.0317,21.6801,21.8455,5163463.2257786,0
+WY.US,D,20140515,000000,21.8161,21.8229,21.3808,21.5551,3251940.2814833,0
+WY.US,D,20140516,000000,21.5807,21.8229,21.562,21.7255,3950848.7985755,0
+WY.US,D,20140519,000000,21.7165,21.7382,21.5246,21.6507,3667496.2541124,0
+WY.US,D,20140520,000000,21.5551,21.6743,21.3317,21.4212,3168389.339814,0
+WY.US,D,20140521,000000,21.4734,21.7165,21.4419,21.6801,4400084.5275963,0
+WY.US,D,20140522,000000,21.6664,21.8801,21.5867,21.754,30742282.034421,0
+WY.US,D,20140523,000000,21.7865,22.1982,21.6093,22.1272,15536963.266829,0
+WY.US,D,20140527,000000,22.1272,22.3005,22.0445,22.1469,8513729.1404845,0
+WY.US,D,20140528,000000,22.1469,22.3616,22.0111,22.3005,7501515.5096425,0
+WY.US,D,20140529,000000,22.3556,22.5615,22.268,22.4118,8504657.9592256,0
+WY.US,D,20140530,000000,22.3862,22.5506,22.3409,22.5182,5538857.9956667,0
+WY.US,D,20140602,000000,22.5506,22.5762,22.4758,22.5437,4862640.6342918,0
+WY.US,D,20140603,000000,22.4118,22.4482,22.1982,22.2758,9205413.8205532,0
+WY.US,D,20140604,000000,22.2356,22.2601,22.0111,22.2069,16923144.774403,0
+WY.US,D,20140605,000000,22.1982,22.4719,22.0947,22.4246,23207418.863804,0
+WY.US,D,20140606,000000,22.4649,22.6422,22.4335,22.4649,14748861.232712,0
+WY.US,D,20140609,000000,22.4482,22.5575,22.3616,22.4482,9917189.7656067,0
+WY.US,D,20140610,000000,22.396,22.5023,22.3005,22.3901,10024732.823942,0
+WY.US,D,20140611,000000,22.2926,22.3616,22.1321,22.3162,12509012.712192,0
+WY.US,D,20140612,000000,22.2246,22.268,22.0514,22.14,9388658.3848265,0
+WY.US,D,20140613,000000,22.1469,22.1823,21.9264,22.1036,4895149.4242714,0
+WY.US,D,20140616,000000,22.0445,22.1321,21.8633,22.1203,8521238.3561393,0
+WY.US,D,20140617,000000,22.0514,22.1823,22.0111,22.1675,5034178.5811927,0
+WY.US,D,20140618,000000,22.1558,22.1735,21.8801,22.1203,7586482.1730621,0
+WY.US,D,20140619,000000,22.1036,22.1735,22.0111,22.1272,6127129.9906848,0
+WY.US,D,20140620,000000,22.0947,22.3025,21.9549,22.2758,10449864.722241,0
+WY.US,D,20140623,000000,22.2758,22.5102,22.2246,22.3862,10937884.524381,0
+WY.US,D,20140624,000000,22.3252,23.2211,22.3252,23.0567,21762253.350819,0
+WY.US,D,20140625,000000,23.0272,23.1937,22.7781,23.165,26310863.745586,0
+WY.US,D,20140626,000000,23.172,23.4723,23.1572,23.4338,24439529.424755,0
+WY.US,D,20140627,000000,23.4093,23.5598,23.0764,23.3521,38701007.62544,0
+WY.US,D,20140630,000000,23.4427,23.8327,23.2783,23.7185,29670102.330066,0
+WY.US,D,20140701,000000,23.7026,23.7185,23.2211,23.2566,31712367.279572,0
+WY.US,D,20140702,000000,23.4171,23.7597,23.3314,23.5815,18386582.644443,0
+WY.US,D,20140703,000000,23.5028,24.191,23.3945,23.8081,80358297.17696,0
+WY.US,D,20140707,000000,23.7185,23.8158,23.5461,23.7784,15969323.064481,0
+WY.US,D,20140708,000000,23.8158,24.0827,23.6781,23.9035,16592365.5513,0
+WY.US,D,20140709,000000,23.9104,23.9971,23.6868,23.7243,12033473.401152,0
+WY.US,D,20140710,000000,23.5146,23.6514,23.3236,23.3433,16486520.546599,0
+WY.US,D,20140711,000000,23.3433,23.4516,23.0508,23.2064,13751452.760893,0
+WY.US,D,20140714,000000,23.2134,23.2566,23.0567,23.1079,12759724.440975,0
+WY.US,D,20140715,000000,23.2291,23.3876,23.1345,23.1443,12725382.524913,0
+WY.US,D,20140716,000000,23.2448,23.292,23.0705,23.2369,9281403.7518694,0
+WY.US,D,20140717,000000,23.1148,23.3521,23.0567,23.1148,10844790.155675,0
+WY.US,D,20140718,000000,23.172,23.3876,23.1148,23.3521,8965328.1295578,0
+WY.US,D,20140721,000000,23.3068,23.3157,23.0705,23.1227,5577413.5627639,0
+WY.US,D,20140722,000000,23.2713,23.3157,23.1276,23.1276,5125215.3801234,0
+WY.US,D,20140723,000000,23.1345,23.2064,23.0006,23.0203,4294911.8383898,0
+WY.US,D,20140724,000000,23.0637,23.1227,22.9012,22.971,4398346.8662512,0
+WY.US,D,20140725,000000,22.8854,23.0066,22.8203,22.8775,2838026.5054614,0
+WY.US,D,20140728,000000,22.8923,23.1503,22.8273,23.1276,6782640.6441904,0
+WY.US,D,20140729,000000,23.1276,23.1345,22.9012,22.9051,5053610.7332536,0
+WY.US,D,20140730,000000,23.0006,23.0853,22.6609,22.8086,5279549.3625677,0
+WY.US,D,20140731,000000,22.7427,22.7929,22.4335,22.4482,7544712.2879302,0
+WY.US,D,20140801,000000,22.8549,22.9356,22.2848,22.3862,7962521.8377217,0
+WY.US,D,20140804,000000,22.6294,22.7427,22.4649,22.6559,4071139.4461587,0
+WY.US,D,20140805,000000,22.59,22.7268,22.4403,22.5182,3736064.3098532,0
+WY.US,D,20140806,000000,22.4118,22.713,22.331,22.6559,3015583.8087574,0
+WY.US,D,20140807,000000,22.6895,22.7427,22.5575,22.6136,2306468.6893754,0
+WY.US,D,20140808,000000,22.6481,22.9356,22.527,22.9356,3496775.8509771,0
+WY.US,D,20140811,000000,22.9356,23.1079,22.8923,23.0066,3960566.9057706,0
+WY.US,D,20140812,000000,22.9642,23.2369,22.9435,23.172,3104744.8271479,0
+WY.US,D,20140813,000000,23.2448,23.2713,23.0931,23.1797,2007123.7701604,0
+WY.US,D,20140814,000000,23.3718,23.7597,23.292,23.6948,5401593.920813,0
+WY.US,D,20140815,000000,23.746,23.7784,23.5314,23.6219,3198707.518735,0
+WY.US,D,20140818,000000,23.7597,23.9528,23.7519,23.9528,3860218.2325718,0
+WY.US,D,20140819,000000,23.9902,24.3899,23.9252,24.3476,5339471.7660407,0
+WY.US,D,20140820,000000,24.2768,24.4776,24.2088,24.4402,4842254.8504348,0
+WY.US,D,20140821,000000,24.4402,24.6696,24.4402,24.6391,5910897.281578,0
+WY.US,D,20140822,000000,24.6322,24.6606,24.5543,24.5682,2828903.5295042,0
+WY.US,D,20140825,000000,24.7188,24.7326,24.5997,24.6991,2598256.6605667,0
+WY.US,D,20140826,000000,24.6696,24.7986,24.5436,24.5682,3750079.3458333,0
+WY.US,D,20140827,000000,24.6529,24.8163,24.575,24.6784,2642692.4492817,0
+WY.US,D,20140828,000000,24.5603,24.6853,24.4895,24.5436,3152785.9330897,0
+WY.US,D,20140829,000000,24.5908,24.6469,24.4835,24.5436,4109816.8831341,0
+WY.US,D,20140902,000000,24.575,24.6706,24.5169,24.5682,2570853.2028966,0
+WY.US,D,20140903,000000,24.6085,24.6853,24.4835,24.4953,4821861.9575017,0
+WY.US,D,20140904,000000,24.6706,24.707,24.4116,24.5022,4047303.7291695,0
+WY.US,D,20140905,000000,24.4254,24.6085,24.4254,24.5436,5565103.6894949,0
+WY.US,D,20140908,000000,24.5543,24.6391,24.5101,24.575,3469314.5051149,0
+WY.US,D,20140909,000000,24.5101,24.6085,24.4057,24.4599,3305596.5420579,0
+WY.US,D,20140910,000000,24.4175,24.4895,24.2501,24.3801,2333678.1708229,0
+WY.US,D,20140911,000000,24.2668,24.4382,24.2373,24.3525,2471179.8919388,0
+WY.US,D,20140912,000000,24.3162,24.3329,23.7745,23.9183,6512216.4626277,0
+WY.US,D,20140915,000000,23.9045,24.0325,23.7322,23.8041,3736325.3145088,0
+WY.US,D,20140916,000000,23.8168,24.0542,23.7794,23.9272,5732516.3410225,0
+WY.US,D,20140917,000000,23.9695,24.1271,23.746,23.7745,4051514.3334574,0
+WY.US,D,20140918,000000,23.7745,23.8602,23.4693,23.5875,5716670.2101244,0
+WY.US,D,20140919,000000,23.6652,23.7322,23.3777,23.4131,6774412.396255,0
+WY.US,D,20140922,000000,23.4201,23.5057,23.0223,23.035,6224483.7116297,0
+WY.US,D,20140923,000000,22.9504,23.1375,22.8627,22.8775,5279924.1124429,0
+WY.US,D,20140924,000000,22.8706,23.3925,22.8076,23.2546,4732233.7712452,0
+WY.US,D,20140925,000000,23.2094,23.2399,23.0223,23.102,3943403.5646068,0
+WY.US,D,20140926,000000,23.0774,23.3777,23.0016,23.361,4475977.9785924,0
+WY.US,D,20140929,000000,23.2034,23.3925,23.1109,23.3117,4401318.4601118,0
+WY.US,D,20140930,000000,23.303,23.3413,23.0291,23.0291,4180790.8533848,0
+WY.US,D,20141001,000000,23.0291,23.1168,22.8549,22.972,5404205.9985333,0
+WY.US,D,20141002,000000,22.9819,23.2881,22.847,23.176,4291159.261727,0
+WY.US,D,20141003,000000,23.2665,23.5214,23.2094,23.4328,3609437.4441919,0
+WY.US,D,20141006,000000,23.4693,23.6297,23.2399,23.2881,3728437.2866497,0
+WY.US,D,20141007,000000,23.2152,23.3551,23.0016,23.0084,3556279.8345351,0
+WY.US,D,20141008,000000,23.0084,23.297,22.9937,23.2152,9465180.4812772,0
+WY.US,D,20141009,000000,23.2152,23.3551,22.9051,22.9651,7899148.4855344,0
+WY.US,D,20141010,000000,22.9878,23.485,22.9287,23.1306,6724654.9561968,0
+WY.US,D,20141013,000000,23.1463,23.5668,23.1463,23.2152,4801117.6730867,0
+WY.US,D,20141014,000000,23.361,23.8091,23.2152,23.492,5317039.5838141,0
+WY.US,D,20141015,000000,23.2596,23.492,22.847,23.1965,6530469.5236181,0
+WY.US,D,20141016,000000,22.9819,23.614,22.913,23.4131,6010941.2800817,0
+WY.US,D,20141017,000000,23.5924,23.8888,23.5372,23.8474,6642383.6482474,0
+WY.US,D,20141020,000000,23.7794,24.0462,23.6868,24.0325,4165793.7493039,0
+WY.US,D,20141021,000000,24.1438,24.5436,23.9695,24.3466,3280384.7110287,0
+WY.US,D,20141022,000000,24.3614,24.4895,24.0079,24.0462,4369541.9049831,0
+WY.US,D,20141023,000000,24.2137,24.4953,24.1655,24.388,3322178.9701362,0
+WY.US,D,20141024,000000,24.3614,24.5356,24.2137,24.4953,3706117.8340604,0
+WY.US,D,20141027,000000,24.4766,24.6165,24.3162,24.5997,3478355.2189042,0
+WY.US,D,20141028,000000,24.6469,24.6706,24.388,24.6706,3481903.6635212,0
+WY.US,D,20141029,000000,24.6706,24.6784,24.0001,24.1123,5808585.4877596,0
+WY.US,D,20141030,000000,24.1044,24.5159,23.9774,24.45,6483972.1027988,0
+WY.US,D,20141031,000000,24.5159,24.8173,24.0808,24.6853,6640990.269308,0
+WY.US,D,20141103,000000,24.7011,25.0714,24.7011,24.9906,4133897.3554617,0
+WY.US,D,20141104,000000,24.9994,25.1443,24.8173,25.1226,3790475.1480897,0
+WY.US,D,20141105,000000,25.1747,25.1747,24.9256,25.0624,4192122.7208822,0
+WY.US,D,20141106,000000,25.0537,25.1383,24.8586,24.963,4008847.6891393,0
+WY.US,D,20141107,000000,24.9187,25.1443,24.896,25.0083,2996050.0984647,0
+WY.US,D,20141110,000000,24.9187,25.1817,24.9089,25.0851,3063733.5820071,0
+WY.US,D,20141111,000000,25.0714,25.158,24.9423,24.9689,3034849.4053183,0
+WY.US,D,20141112,000000,24.9689,25.0467,24.707,24.8103,6686440.6247581,0
+WY.US,D,20141113,000000,24.8103,24.9906,24.707,24.7503,2255317.8703778,0
+WY.US,D,20141114,000000,24.7661,24.8764,24.6223,24.7139,3948135.1626234,0
+WY.US,D,20141117,000000,24.7139,24.8813,24.6923,24.8103,2646463.3064262,0
+WY.US,D,20141118,000000,24.8026,25.1383,24.7946,25.0714,3832745.7153041,0
+WY.US,D,20141119,000000,25.0467,25.1088,24.8764,24.9335,5512015.1394357,0
+WY.US,D,20141120,000000,24.8103,24.9994,24.7877,24.9187,6495186.1627473,0
+WY.US,D,20141121,000000,25.021,25.1313,24.9689,25.0398,6497290.449309,0
+WY.US,D,20141124,000000,25.149,25.4484,25.1313,25.3923,3889852.9245931,0
+WY.US,D,20141125,000000,25.4367,25.731,25.3204,25.6828,4745624.2240999,0
+WY.US,D,20141126,000000,25.7694,25.9102,25.4071,25.4573,4713860.8715414,0
+WY.US,D,20141128,000000,25.5676,25.7616,25.5075,25.7419,2374943.311543,0
+WY.US,D,20141201,000000,25.731,25.8433,25.6247,25.6336,3593779.1960224,0
+WY.US,D,20141202,000000,25.6551,25.8364,25.5676,25.7754,2180288.6799338,0
+WY.US,D,20141203,000000,25.7941,25.8827,25.6681,25.8295,3055243.3138337,0
+WY.US,D,20141204,000000,25.7694,25.7852,25.5598,25.736,2949798.4485662,0
+WY.US,D,20141205,000000,25.6897,25.9152,25.5469,25.9054,3667123.5354019,0
+WY.US,D,20141208,000000,25.9152,26.3672,25.9054,26.3288,5169846.1606434,0
+WY.US,D,20141209,000000,26.0185,26.5039,25.9901,26.3543,4986252.2360528,0
+WY.US,D,20141210,000000,26.3731,26.757,26.2471,26.2805,6453486.3527954,0
+WY.US,D,20141211,000000,26.2864,26.5286,26.2539,26.311,4107307.3792278,0
+WY.US,D,20141212,000000,26.2313,26.5286,26.0482,26.121,4306216.2851646,0
+WY.US,D,20141215,000000,26.1712,26.2371,25.8827,25.9457,5381190.8720566,0
+WY.US,D,20141216,000000,25.9102,25.9378,25.281,25.3264,8034660.6808905,0
+WY.US,D,20141217,000000,25.416,25.6975,25.2978,25.5253,7063570.0092442,0
+WY.US,D,20141218,000000,25.7232,25.9241,25.6159,25.736,8102791.0206525,0
+WY.US,D,20141219,000000,25.8227,26.5139,25.7694,26.3809,8881138.3866109,0
+WY.US,D,20141222,000000,26.3986,26.697,26.3986,26.6025,5714484.6769773,0
+WY.US,D,20141223,000000,26.6763,26.8132,26.5818,26.6684,3278212.3804518,0
+WY.US,D,20141224,000000,26.7767,26.8132,26.6684,26.697,1483152.3539853,0
+WY.US,D,20141226,000000,26.8132,26.887,26.6763,26.7019,2306675.8681682,0
+WY.US,D,20141229,000000,26.6252,26.8792,26.6182,26.7108,2178008.6976312,0
+WY.US,D,20141230,000000,26.7108,26.7492,26.4715,26.566,2465250.9223699,0
+WY.US,D,20141231,000000,26.5945,26.7335,26.1348,26.1682,2776567.5259422,0
+WY.US,D,20150102,000000,26.1515,26.3809,26.1515,26.3288,3329279.9216994,0
+WY.US,D,20150105,000000,26.1712,26.4233,26.1712,26.3288,3272051.8581146,0
+WY.US,D,20150106,000000,26.3986,26.6104,26.2313,26.2942,4671783.2649673,0
+WY.US,D,20150107,000000,26.0856,26.5039,26.0856,26.3731,3940936.7151578,0
+WY.US,D,20150108,000000,26.5523,26.7767,26.4872,26.6616,4121268.589345,0
+WY.US,D,20150109,000000,26.6616,26.819,26.572,26.6252,2774431.7563287,0
+WY.US,D,20150112,000000,26.6252,26.7335,26.5039,26.6616,2590972.9041864,0
+WY.US,D,20150113,000000,26.827,27.0023,26.6252,26.7492,3628289.6987496,0
+WY.US,D,20150114,000000,26.5818,26.5945,26.2608,26.566,3809055.2265864,0
+WY.US,D,20150115,000000,26.697,26.8083,26.4872,26.5139,4059839.0617131,0
+WY.US,D,20150116,000000,26.4715,26.757,26.311,26.7019,3860804.2235689,0
+WY.US,D,20150120,000000,26.7856,26.893,26.0856,26.1781,6912887.0452309,0
+WY.US,D,20150121,000000,26.0924,26.1712,25.8227,26.0058,4620653.7731983,0
+WY.US,D,20150122,000000,26.1939,26.63,26.0412,26.5945,4269606.5737874,0
+WY.US,D,20150123,000000,26.6182,26.6536,26.2755,26.2755,3584811.6041599,0
+WY.US,D,20150126,000000,26.2755,26.3356,26.0727,26.3356,3741463.1454525,0
+WY.US,D,20150127,000000,26.1595,26.3288,26.1131,26.1781,3096665.8698131,0
+WY.US,D,20150128,000000,26.3288,26.4469,25.9241,25.9299,3124731.4871541,0
+WY.US,D,20150129,000000,25.8512,26.0275,25.603,25.8158,6616755.4284681,0
+WY.US,D,20150130,000000,25.731,26.5039,25.6551,26.1348,7289627.4616894,0
+WY.US,D,20150202,000000,26.121,26.121,25.4228,25.6897,7138040.6294137,0
+WY.US,D,20150203,000000,25.7232,25.9378,25.5804,25.9299,5369448.709303,0
+WY.US,D,20150204,000000,25.866,25.9536,25.5676,25.731,4317589.791537,0
+WY.US,D,20150205,000000,25.8295,25.9901,25.7419,25.8895,3568268.783792,0
+WY.US,D,20150206,000000,25.9624,25.9624,25.3353,25.4228,4983286.735686,0
+WY.US,D,20150209,000000,25.4071,25.6159,25.3844,25.4071,3271655.7810108,0
+WY.US,D,20150210,000000,25.5321,25.7941,25.4573,25.6768,3279993.7118365,0
+WY.US,D,20150211,000000,25.6768,25.8098,25.5075,25.5883,2866234.3043268,0
+WY.US,D,20150212,000000,25.7055,25.9811,25.6394,25.9241,2698558.616979,0
+WY.US,D,20150213,000000,25.8433,25.9299,25.731,25.8975,2464704.5390831,0
+WY.US,D,20150217,000000,25.8433,25.9054,25.4642,25.5253,4949230.1982547,0
+WY.US,D,20150218,000000,25.4367,25.9102,25.3923,25.8512,3717907.7291829,0
+WY.US,D,20150219,000000,25.7487,25.7852,25.5469,25.6336,3761882.443526,0
+WY.US,D,20150220,000000,25.7055,25.9457,25.603,25.8748,7406688.5575033,0
+WY.US,D,20150223,000000,25.9054,26.0639,25.8512,26.0482,2911152.4946426,0
+WY.US,D,20150224,000000,26.0127,26.0127,25.5321,25.6159,4313508.1662034,0
+WY.US,D,20150225,000000,25.6768,25.9073,25.6494,25.6828,4117128.060237,0
+WY.US,D,20150226,000000,25.7065,26.1555,25.6551,25.7961,5577014.4389133,0
+WY.US,D,20150227,000000,25.7961,25.8847,25.609,25.8108,3155081.1491269,0
+WY.US,D,20150302,000000,25.8591,26.1692,25.7242,25.8778,3085972.8035933,0
+WY.US,D,20150303,000000,25.732,25.7961,25.3904,25.5883,4196711.1217922,0
+WY.US,D,20150304,000000,25.4633,25.609,25.1343,25.1914,3644539.0158278,0
+WY.US,D,20150305,000000,25.2594,25.3815,25.0752,25.0891,3536523.711715,0
+WY.US,D,20150306,000000,24.9049,24.9709,24.1241,24.2806,9045846.5424274,0
+WY.US,D,20150309,000000,24.2738,24.7661,24.258,24.6519,5542920.3249362,0
+WY.US,D,20150310,000000,24.4805,24.6843,24.3742,24.4342,4485785.4570314,0
+WY.US,D,20150311,000000,24.4717,24.6262,24.3909,24.5475,3482111.8578963,0
+WY.US,D,20150312,000000,24.6606,24.9207,24.3092,24.3092,3723860.0571452,0
+WY.US,D,20150313,000000,24.7267,24.7503,24.192,24.3003,5620461.0504511,0
+WY.US,D,20150316,000000,24.4195,24.832,24.4136,24.7582,3728200.6559697,0
+WY.US,D,20150317,000000,24.6923,24.8695,24.5977,24.5977,2972252.9736037,0
+WY.US,D,20150318,000000,24.58,25.1846,24.3811,25.0831,4658687.3309846,0
+WY.US,D,20150319,000000,24.9837,25.1846,24.8823,24.9109,3209087.785601,0
+WY.US,D,20150320,000000,25.1255,25.3963,24.8439,25.3333,6642767.5383634,0
+WY.US,D,20150323,000000,25.3244,25.4051,25.1846,25.2713,3294383.4976916,0
+WY.US,D,20150324,000000,25.2289,25.352,25.1403,25.2141,3430148.5730448,0
+WY.US,D,20150325,000000,25.1984,25.1984,24.4569,24.4638,6176165.3517153,0
+WY.US,D,20150326,000000,24.4066,24.515,24.0679,24.3003,5387703.8014581,0
+WY.US,D,20150327,000000,24.3003,24.4933,24.2373,24.2935,3236975.6760366,0
+WY.US,D,20150330,000000,24.4136,24.5062,24.2049,24.3811,3609034.2580119,0
+WY.US,D,20150331,000000,24.3407,24.6696,24.2196,24.3673,4804921.0288653,0
+WY.US,D,20150401,000000,24.3811,24.3998,24.0217,24.1565,3951435.805155,0
+WY.US,D,20150402,000000,24.2137,24.2865,23.9626,23.9961,6137535.6471088,0
+WY.US,D,20150406,000000,23.9281,24.0769,23.8395,23.8976,9544010.9963352,0
+WY.US,D,20150407,000000,23.9281,23.9626,23.6259,23.6347,5692273.891696,0
+WY.US,D,20150408,000000,23.6426,23.7864,23.5608,23.7864,4255614.8962007,0
+WY.US,D,20150409,000000,23.7509,23.8248,23.5835,23.6426,4113338.9226108,0
+WY.US,D,20150410,000000,23.6998,23.8474,23.6701,23.7085,2960414.3305298,0
+WY.US,D,20150413,000000,23.6751,23.7784,23.5835,23.6701,3447151.4522025,0
+WY.US,D,20150414,000000,23.5953,23.6831,23.4053,23.5146,5821113.7112269,0
+WY.US,D,20150415,000000,23.5835,23.6347,23.4713,23.5401,4299516.4886168,0
+WY.US,D,20150416,000000,23.4407,23.745,23.1326,23.6347,4768755.1269608,0
+WY.US,D,20150417,000000,23.5224,23.5835,23.17,23.1937,4829681.9413456,0
+WY.US,D,20150420,000000,23.3324,23.4328,23.2635,23.3265,12035971.733652,0
+WY.US,D,20150421,000000,23.3925,23.5146,23.2134,23.2369,3739676.7361563,0
+WY.US,D,20150422,000000,23.2448,23.3777,23.162,23.3394,3181502.5386962,0
+WY.US,D,20150423,000000,23.3265,23.5224,23.2014,23.4201,2922731.1486432,0
+WY.US,D,20150424,000000,23.4131,23.8602,23.4131,23.7647,5708781.1666828,0
+WY.US,D,20150427,000000,23.7952,23.8523,23.5835,23.6426,4951165.8981517,0
+WY.US,D,20150428,000000,23.5747,23.7647,23.4791,23.6554,3910971.9588832,0
+WY.US,D,20150429,000000,23.5018,23.6101,23.2576,23.3265,3630796.1559089,0
+WY.US,D,20150430,000000,23.2291,23.2803,22.972,23.162,6203650.0559708,0
+WY.US,D,20150501,000000,23.0734,23.6347,22.9041,23.5324,11374372.664154,0
+WY.US,D,20150504,000000,23.487,23.5747,23.1207,23.2211,6904507.4755301,0
+WY.US,D,20150505,000000,23.17,23.2369,22.8381,22.8765,4222282.4689617,0
+WY.US,D,20150506,000000,22.8834,23.0233,22.8323,22.911,5599812.230774,0
+WY.US,D,20150507,000000,22.9651,23.617,22.8687,23.554,6103057.6430158,0
+WY.US,D,20150508,000000,23.8168,24.1152,23.8168,23.9144,6082031.0267166,0
+WY.US,D,20150511,000000,23.8168,23.9144,23.617,23.8031,6248671.835683,0
+WY.US,D,20150512,000000,23.6998,23.7647,23.3984,23.487,4202812.7403551,0
+WY.US,D,20150513,000000,23.6259,23.7864,23.5146,23.5461,4632053.684711,0
+WY.US,D,20150514,000000,23.6701,24.0168,23.6022,23.9144,4542104.5744422,0
+WY.US,D,20150515,000000,23.9784,23.9961,23.7165,23.7726,3598992.1800577,0
+WY.US,D,20150518,000000,23.7578,23.7952,23.5224,23.5747,3805385.9276736,0
+WY.US,D,20150519,000000,23.5224,24.0591,23.5018,24.0108,5932940.4957769,0
+WY.US,D,20150520,000000,24.0679,24.192,23.9547,24.0168,4147403.5847006,0
+WY.US,D,20150521,000000,23.9547,24.0434,23.8474,23.9488,3664399.7436268,0
+WY.US,D,20150522,000000,23.8769,24.1645,23.7864,24.0591,5322545.0555567,0
+WY.US,D,20150526,000000,24.0021,24.2806,23.8248,24.2284,8070589.9521151,0
+WY.US,D,20150527,000000,24.2738,24.3003,24.0679,24.258,6323630.9509471,0
+WY.US,D,20150528,000000,24.2373,24.3003,24.0021,24.2284,4850824.334029,0
+WY.US,D,20150529,000000,24.2137,24.2442,23.8898,23.9351,4672015.8333179,0
+WY.US,D,20150601,000000,23.9547,24.1084,23.8031,23.8898,4603109.5886655,0
+WY.US,D,20150602,000000,23.8769,23.9784,23.7223,23.8335,4904543.5607072,0
+WY.US,D,20150603,000000,23.7637,23.8602,23.6229,23.6229,4885438.4261526,0
+WY.US,D,20150604,000000,23.5805,23.6741,23.4683,23.5047,16621171.52815,0
+WY.US,D,20150605,000000,23.3501,23.6534,23.3137,23.3344,4809668.8761992,0
+WY.US,D,20150608,000000,23.3501,23.6082,23.3217,23.3718,3156111.9651791,0
+WY.US,D,20150609,000000,23.364,23.4614,23.1493,23.172,3340535.620523,0
+WY.US,D,20150610,000000,23.2753,23.745,23.2753,23.5875,4299258.5307082,0
+WY.US,D,20150611,000000,23.6741,23.9202,23.6407,23.8602,4506027.0281993,0
+WY.US,D,20150612,000000,23.8335,24.0039,23.745,23.7784,2679259.5062016,0
+WY.US,D,20150615,000000,23.6978,23.9154,23.6534,23.7637,4194627.1468769,0
+WY.US,D,20150616,000000,23.8091,24.5593,23.8091,24.4471,9145992.0991628,0
+WY.US,D,20150617,000000,24.4549,24.513,24.1181,24.2334,8157361.3053128,0
+WY.US,D,20150618,000000,24.3446,24.513,24.2471,24.262,7699789.676631,0
+WY.US,D,20150619,000000,24.2541,24.2778,24.0709,24.1595,6477383.0047236,0
+WY.US,D,20150622,000000,24.2403,24.3219,24.0611,24.1595,3359020.2342818,0
+WY.US,D,20150623,000000,24.1281,24.1595,23.8838,23.9646,2864880.5330978,0
+WY.US,D,20150624,000000,23.9646,24.1349,23.8691,23.9202,3554773.7259585,0
+WY.US,D,20150625,000000,23.9567,24.0375,23.615,23.6327,3525388.8671872,0
+WY.US,D,20150626,000000,23.6327,23.9498,23.5598,23.7854,4225229.6888467,0
+WY.US,D,20150629,000000,23.7155,23.8168,23.364,23.3876,2995142.167873,0
+WY.US,D,20150630,000000,23.4978,23.6082,23.3344,23.364,4152136.1982996,0
+WY.US,D,20150701,000000,23.3876,23.7568,23.2546,23.7381,3530642.4745151,0
+WY.US,D,20150702,000000,23.8474,23.9892,23.5727,23.615,3072795.6230252,0
+WY.US,D,20150706,000000,23.4358,23.6534,23.4358,23.5363,3267475.6441924,0
+WY.US,D,20150707,000000,23.6082,23.8523,23.4525,23.7784,4034059.5201684,0
+WY.US,D,20150708,000000,23.6534,23.7223,23.3217,23.4102,3075494.0252424,0
+WY.US,D,20150709,000000,23.5598,23.6327,23.1797,23.1887,3312500.4706515,0
+WY.US,D,20150710,000000,23.3344,23.4358,23.172,23.2074,3174990.6248771,0
+WY.US,D,20150713,000000,23.3344,23.5047,23.2074,23.4771,4774345.9076181,0
+WY.US,D,20150714,000000,23.4525,23.49,23.164,23.1887,4121279.7607504,0
+WY.US,D,20150715,000000,23.1562,23.2832,23.0153,23.1493,3350150.1383217,0
+WY.US,D,20150716,000000,22.8233,23.1887,22.7949,22.9642,5790614.7586534,0
+WY.US,D,20150717,000000,22.9642,22.9642,22.4945,22.6087,6598448.5416149,0
+WY.US,D,20150720,000000,22.5772,22.7417,22.5102,22.652,3088168.4925634,0
+WY.US,D,20150721,000000,22.6255,22.712,22.3419,22.4442,3987005.5602392,0
+WY.US,D,20150722,000000,22.4373,22.652,22.3419,22.3872,2711753.0624465,0
+WY.US,D,20150723,000000,22.3576,22.3714,22.1578,22.2758,4084073.9025529,0
+WY.US,D,20150724,000000,22.2326,22.2917,22.0731,22.0819,2265234.0161247,0
+WY.US,D,20150727,000000,22.0366,22.2917,21.9755,22.2424,7091892.5689116,0
+WY.US,D,20150728,000000,22.3262,22.3872,22.1862,22.2917,5602137.9142808,0
+WY.US,D,20150729,000000,22.2758,22.592,22.2169,22.4738,3794495.8384842,0
+WY.US,D,20150730,000000,22.3576,22.6392,22.2838,22.592,4396853.9602446,0
+WY.US,D,20150731,000000,22.72,23.2665,22.72,22.7642,4310299.9416628,0
+WY.US,D,20150803,000000,22.7495,22.8903,22.6087,22.8588,3595150.232151,0
+WY.US,D,20150804,000000,22.8588,23.0607,22.844,23.0459,4696420.2764048,0
+WY.US,D,20150805,000000,23.0607,23.2152,22.8372,22.8372,4089735.7739723,0
+WY.US,D,20150806,000000,22.8303,22.9041,22.592,22.7417,3713925.6309165,0
+WY.US,D,20150807,000000,22.7053,23.0607,22.6156,23.037,3975949.931132,0
+WY.US,D,20150810,000000,23.1562,23.2468,22.9435,23.037,4731612.234867,0
+WY.US,D,20150811,000000,22.972,23.0153,22.8165,22.852,4472018.2231369,0
+WY.US,D,20150812,000000,22.7337,22.972,22.5102,22.9573,4666630.2002888,0
+WY.US,D,20150813,000000,22.8677,23.1138,22.7642,22.9878,6769672.6735797,0
+WY.US,D,20150814,000000,23.0016,23.1493,22.7702,23.1336,5384403.1589266,0
+WY.US,D,20150817,000000,23.0981,23.1562,22.9277,23.0537,3884138.2428932,0
+WY.US,D,20150818,000000,23.0233,23.1493,22.8903,23.1059,3336903.898156,0
+WY.US,D,20150819,000000,23.0084,23.1336,22.8746,22.9277,3473748.5375126,0
+WY.US,D,20150820,000000,22.8026,22.8677,22.6452,22.6806,4063042.208342,0
+WY.US,D,20150821,000000,22.5772,22.6452,22.2217,22.2276,5980848.5604351,0
+WY.US,D,20150824,000000,21.5994,21.8211,20.7891,20.8944,12879252.386237,0
+WY.US,D,20150825,000000,21.2598,21.5482,19.9373,19.9541,10592733.795905,0
+WY.US,D,20150826,000000,20.3913,20.4493,19.9068,20.3823,13903217.320075,0
+WY.US,D,20150827,000000,20.5449,20.9407,20.3322,20.7694,5913031.0200268,0
+WY.US,D,20150828,000000,20.8049,21.0727,20.5813,20.9476,4932221.2256031,0
+WY.US,D,20150831,000000,20.9023,20.9604,20.6729,20.724,5222354.8131994,0
+WY.US,D,20150901,000000,20.3913,20.6876,20.2553,20.467,6991311.3273619,0
+WY.US,D,20150902,000000,20.7172,20.733,20.4277,20.6355,4494598.6803817,0
+WY.US,D,20150903,000000,20.7004,20.8353,20.6207,20.6946,4651526.4600647,0
+WY.US,D,20150904,000000,20.467,20.5153,20.1726,20.3037,4148248.5491887,0
+WY.US,D,20150908,000000,20.598,20.598,20.2859,20.5085,4642357.7829032,0
+WY.US,D,20150909,000000,20.7497,20.8156,20.1618,20.1855,5012228.8005669,0
+WY.US,D,20150910,000000,20.2259,20.6217,20.1855,20.4729,6368815.2238301,0
+WY.US,D,20150911,000000,20.405,20.532,20.1618,20.4966,5695966.5490021,0
+WY.US,D,20150914,000000,20.532,20.5459,20.3007,20.3903,4028154.9245751,0
+WY.US,D,20150915,000000,20.5823,20.727,20.2613,20.532,4472467.1105211,0
+WY.US,D,20150916,000000,20.532,21.4291,20.532,21.3424,9567351.1091534,0
+WY.US,D,20150917,000000,21.3287,21.8672,21.2873,21.4684,6720475.8349608,0
+WY.US,D,20150918,000000,21.2291,21.499,21.1081,21.1967,7753567.8070836,0
+WY.US,D,20150921,000000,21.2371,21.3207,21.0057,21.1878,5208457.5847682,0
+WY.US,D,20150922,000000,21.0333,21.0717,20.7103,20.7792,3577571.5178193,0
+WY.US,D,20150923,000000,20.7792,20.8078,20.4887,20.6966,3507848.7449836,0
+WY.US,D,20150924,000000,20.5695,20.5902,20.284,20.4415,3775652.7241674,0
+WY.US,D,20150925,000000,20.5459,20.6305,20.3007,20.405,4208916.3900825,0
+WY.US,D,20150928,000000,20.3362,20.3962,20.0732,20.1549,4105281.2925046,0
+WY.US,D,20150929,000000,20.1421,20.4188,20.1195,20.3007,4070815.4753993,0
+WY.US,D,20150930,000000,20.4729,20.5616,20.3362,20.5085,3782600.3228006,0
+WY.US,D,20151001,000000,20.7192,20.7192,20.0673,20.2534,4360089.8803551,0
+WY.US,D,20151002,000000,20.1343,20.599,20.0535,20.5902,3794464.3554324,0
+WY.US,D,20151005,000000,20.6512,20.989,20.6305,20.98,4381255.6314319,0
+WY.US,D,20151006,000000,20.9703,21.0116,20.8256,20.8737,3533050.4201896,0
+WY.US,D,20151007,000000,20.9456,21.183,20.9456,21.115,4199924.4242444,0
+WY.US,D,20151008,000000,21.1021,21.4537,21.0628,21.4153,3625698.948258,0
+WY.US,D,20151009,000000,21.562,21.6654,21.3424,21.6388,5042758.22061,0
+WY.US,D,20151012,000000,21.5807,21.7846,21.4684,21.5679,3714466.9362917,0
+WY.US,D,20151013,000000,21.4607,21.8435,21.4074,21.6654,4029216.2080968,0
+WY.US,D,20151014,000000,21.6654,21.8535,21.5541,21.5807,3001153.3996096,0
+WY.US,D,20151015,000000,21.6654,21.757,21.4015,21.7088,4192523.8758975,0
+WY.US,D,20151016,000000,21.8131,22.1075,21.7846,22.0672,6374370.4591062,0
+WY.US,D,20151019,000000,22.0101,22.1233,21.8211,21.9441,2977331.900773,0
+WY.US,D,20151020,000000,21.9017,22.0101,21.7482,21.8614,3114170.4466356,0
+WY.US,D,20151021,000000,21.9017,21.9952,21.7412,21.9204,3073671.0549827,0
+WY.US,D,20151022,000000,22.0849,22.5585,22.0031,22.5102,4665495.7948403,0
+WY.US,D,20151023,000000,22.5713,22.7367,22.331,22.527,4795472.0509844,0
+WY.US,D,20151026,000000,22.5506,22.5633,21.8879,21.9638,4386881.9574702,0
+WY.US,D,20151027,000000,21.8435,21.9519,21.6044,21.7767,4611777.5837443,0
+WY.US,D,20151028,000000,21.8141,22.2286,21.8071,22.2039,5144887.2096112,0
+WY.US,D,20151029,000000,22.0711,22.2286,21.8623,22.1193,5378626.5267052,0
+WY.US,D,20151030,000000,22.1193,22.4876,22.0415,22.2356,5072653.917287,0
+WY.US,D,20151102,000000,22.587,23.3324,22.3212,23.3167,8685205.136864,0
+WY.US,D,20151103,000000,23.2084,23.8789,23.1246,23.552,8575197.2602444,0
+WY.US,D,20151104,000000,23.6022,23.6357,23.3531,23.4437,5359958.092547,0
+WY.US,D,20151105,000000,23.4437,23.6858,23.3255,23.5668,4299154.9413118,0
+WY.US,D,20151106,000000,23.301,23.4338,22.9967,23.0508,5589771.168402,0
+WY.US,D,20151109,000000,21.8071,22.6481,21.7767,22.3685,22651844.557076,0
+WY.US,D,20151110,000000,22.3212,22.4059,22.1331,22.1705,10135948.227937,0
+WY.US,D,20151111,000000,22.1785,22.7091,22.0622,22.6048,10873307.707148,0
+WY.US,D,20151112,000000,22.5359,22.5585,22.2868,22.2868,6835285.3847769,0
+WY.US,D,20151113,000000,22.4433,22.5192,22.0799,22.1785,7741595.1071439,0
+WY.US,D,20151116,000000,22.1785,22.9307,22.1705,22.852,10034396.089692,0
+WY.US,D,20151117,000000,22.852,23.5953,22.7475,23.3167,11173875.387472,0
+WY.US,D,20151118,000000,23.3935,24.2176,22.9454,24.2097,11581525.051761,0
+WY.US,D,20151119,000000,24.2639,24.3407,24.0502,24.2097,6918108.1539246,0
+WY.US,D,20151120,000000,24.4283,24.4835,24.2481,24.4076,6534062.6538571,0
+WY.US,D,20151123,000000,24.3762,24.4904,24.1261,24.2344,4519399.2005723,0
+WY.US,D,20151124,000000,24.0975,24.4076,23.9459,24.3929,4464010.3565642,0
+WY.US,D,20151125,000000,24.3762,24.513,24.2993,24.4776,4293217.8470844,0
+WY.US,D,20151127,000000,24.4776,24.6803,24.4451,24.5466,2450935.274024,0
+WY.US,D,20151130,000000,24.513,24.641,24.3329,24.3929,6659881.1159937,0
+WY.US,D,20151201,000000,24.5466,24.8036,24.2639,24.3693,9417950.825607,0
+WY.US,D,20151202,000000,24.3407,24.4076,24.0266,24.0827,3807939.1016195,0
+WY.US,D,20151203,000000,24.0769,24.1261,23.6643,23.8533,4879973.5777027,0
+WY.US,D,20151204,000000,23.9528,24.3762,23.8533,24.2993,6439234.6861355,0
+WY.US,D,20151207,000000,24.2246,24.2481,23.938,24.0896,4196814.7111885,0
+WY.US,D,20151208,000000,23.9459,24.0896,23.8327,23.9232,2859223.7395899,0
+WY.US,D,20151209,000000,23.8464,24.1064,23.5825,23.6504,5000247.9759688,0
+WY.US,D,20151210,000000,23.6643,23.7195,23.3688,23.4516,4205252.1690814,0
+WY.US,D,20151211,000000,23.2329,23.4437,22.9967,23.1129,4148940.1607468,0
+WY.US,D,20151214,000000,23.0508,23.2084,22.6353,22.7554,6253323.2026966,0
+WY.US,D,20151215,000000,22.912,22.9839,22.6856,22.8233,5538469.027639,0
+WY.US,D,20151216,000000,22.9307,23.4604,22.8026,23.4073,5041662.4072895,0
+WY.US,D,20151217,000000,23.4004,23.5117,23.042,23.2329,5203744.2672332,0
+WY.US,D,20151218,000000,23.034,23.042,22.3773,22.3773,9269469.6440579,0
+WY.US,D,20151221,000000,22.5023,22.6048,22.1952,22.5102,5220364.2718572,0
+WY.US,D,20151222,000000,22.6481,22.9897,22.4817,22.8597,3931824.9106061,0
+WY.US,D,20151223,000000,22.9523,23.2606,22.8913,23.2162,5106816.0752793,0
+WY.US,D,20151224,000000,23.1887,23.4043,23.1089,23.292,1938887.8098373,0
+WY.US,D,20151228,000000,23.2329,23.2606,23.0056,23.1797,3112974.0906657,0
+WY.US,D,20151229,000000,23.3777,23.4516,23.1129,23.2084,2982394.5786251,0
+WY.US,D,20151230,000000,23.2024,23.292,22.9897,23.0056,2635457.4408527,0
+WY.US,D,20151231,000000,22.9967,23.0056,22.6284,22.7318,3037192.3537245,0
+WY.US,D,20160104,000000,22.3773,22.6382,22.3212,22.6195,4690643.6441835,0
+WY.US,D,20160105,000000,22.7023,22.7682,22.4659,22.6707,3590935.5655338,0
+WY.US,D,20160106,000000,22.4699,22.4738,22.0809,22.1705,6387471.4710005,0
+WY.US,D,20160107,000000,21.9312,21.9529,21.307,21.3533,6485205.0197321,0
+WY.US,D,20160108,000000,21.4045,21.5354,21.1081,21.1573,6624245.3480588,0
+WY.US,D,20160111,000000,21.2154,21.3384,20.86,20.9367,7322823.8008979,0
+WY.US,D,20160112,000000,21.18,21.183,20.2436,20.4897,10574571.121741,0
+WY.US,D,20160113,000000,20.5636,20.9703,20.2514,20.283,7025308.9610188,0
+WY.US,D,20160114,000000,20.3903,20.4415,19.9935,20.0259,7364707.4312493,0
+WY.US,D,20160115,000000,19.6537,19.8398,19.3584,19.576,6985430.090162,0
+WY.US,D,20160119,000000,19.8901,19.9009,19.1693,19.3101,8822120.8669828,0
+WY.US,D,20160120,000000,19.1299,19.1831,17.9936,18.6543,13797476.920352,0
+WY.US,D,20160121,000000,18.7263,19.3032,18.5873,18.9546,7155920.9716936,0
+WY.US,D,20160122,000000,19.2324,19.4352,18.9478,19.2727,6155190.5301143,0
+WY.US,D,20160125,000000,19.1831,19.2451,18.5362,18.5873,4939927.4642274,0
+WY.US,D,20160126,000000,18.7036,18.933,18.5785,18.7685,6281574.6716018,0
+WY.US,D,20160127,000000,18.744,18.8887,18.4554,18.5923,8443888.5601,0
+WY.US,D,20160128,000000,18.7517,18.8887,18.3953,18.5155,9477102.402101,0
+WY.US,D,20160129,000000,18.7036,19.4273,18.6681,19.4185,14452882.96888,0
+WY.US,D,20160201,000000,19.2904,19.8822,19.0708,19.7817,10541799.295941,0
+WY.US,D,20160202,000000,19.6537,19.6537,19.188,19.2067,6455828.2856193,0
+WY.US,D,20160203,000000,19.319,19.4627,18.7754,19.3032,6470039.3289865,0
+WY.US,D,20160204,000000,19.253,19.7395,19.2451,19.5168,8373168.4854286,0
+WY.US,D,20160205,000000,19.4125,19.442,18.1216,18.1886,10741476.997693,0
+WY.US,D,20160208,000000,18.0911,18.1009,17.3871,17.7415,10018418.948675,0
+WY.US,D,20160209,000000,17.5672,17.8321,17.1872,17.4984,7935444.3819756,0
+WY.US,D,20160210,000000,17.6598,17.8124,17.1498,17.198,6342575.6234956,0
+WY.US,D,20160211,000000,16.9459,17.0838,16.7254,16.8475,11160976.47646,0
+WY.US,D,20160212,000000,17.0611,17.2482,16.9459,17.136,8716865.9156086,0
+WY.US,D,20160216,000000,17.4156,18.1955,17.332,18.0222,9345685.0346485,0
+WY.US,D,20160217,000000,18.0842,18.5293,18.0015,18.3324,11763982.539738,0
+WY.US,D,20160218,000000,18.3324,18.3953,17.8401,18.0763,9564816.2156892,0
+WY.US,D,20160219,000000,18.0015,18.0015,17.1823,17.3398,30826750.046923,0
+WY.US,D,20160222,000000,17.582,17.9483,17.5239,17.8805,18998320.684487,0
+WY.US,D,20160223,000000,17.8735,18.6445,17.6598,18.3866,15595312.533292,0
+WY.US,D,20160224,000000,18.1955,19.2373,18.1955,18.9546,17201022.314593,0
+WY.US,D,20160225,000000,19.0551,19.2865,18.7263,19.2324,9862481.3617513,0
+WY.US,D,20160226,000000,19.3101,19.7128,19.1457,19.4056,11046064.35283,0
+WY.US,D,20160229,000000,19.3958,20.0398,19.3347,19.6991,16060657.429031,0
+WY.US,D,20160301,000000,19.8123,20.283,19.7817,20.2082,9801669.3081683,0
+WY.US,D,20160302,000000,20.1254,20.5399,20.0939,20.5262,8337592.6368505,0
+WY.US,D,20160303,000000,20.7063,20.7694,20.4897,20.6689,8858178.1015794,0
+WY.US,D,20160304,000000,20.6473,21.4055,20.603,21.0451,9223638.4452387,0
+WY.US,D,20160307,000000,20.9604,21.2617,20.9181,21.1878,9365848.405978,0
+WY.US,D,20160308,000000,21.1002,21.3444,21.0687,21.0854,9220084.9227101,0
+WY.US,D,20160309,000000,21.2617,21.3384,21.0637,21.1465,6390612.6671082,0
+WY.US,D,20160310,000000,21.2056,21.5541,21.1298,21.5217,8313024.6850106,0
+WY.US,D,20160311,000000,21.7205,22.0849,21.7048,22.0278,9136423.2825683,0
+WY.US,D,20160314,000000,21.8791,22.4167,21.8791,22.3025,9205924.6584589,0
+WY.US,D,20160315,000000,22.1213,22.5299,21.9972,22.4925,9292394.3837082,0
+WY.US,D,20160316,000000,22.3733,22.717,22.2818,22.587,8278285.676262,0
+WY.US,D,20160317,000000,22.6185,23.3866,22.5713,23.0686,12923263.661544,0
+WY.US,D,20160318,000000,23.1168,23.2606,22.9021,23.0764,10501749.807255,0
+WY.US,D,20160321,000000,23.0637,23.429,23.0163,23.2142,6903173.000365,0
+WY.US,D,20160322,000000,23.0233,23.6397,23.0233,23.4624,6529586.9825843,0
+WY.US,D,20160323,000000,23.3945,23.5618,23.1937,23.1937,5663745.1688182,0
+WY.US,D,20160324,000000,23.1168,23.3078,22.8775,23.2684,5854421.7644903,0
+WY.US,D,20160328,000000,23.3324,23.6297,23.2044,23.4841,6431722.4237338,0
+WY.US,D,20160329,000000,23.4457,23.8976,23.2842,23.7991,6809112.8128754,0
+WY.US,D,20160330,000000,23.9311,24.0689,23.7243,23.8129,6120122.4726949,0
+WY.US,D,20160331,000000,23.7755,24.0266,23.6397,23.7597,8910834.0135713,0
+WY.US,D,20160401,000000,23.6397,23.9991,23.554,23.8898,8022622.9836825,0
+WY.US,D,20160404,000000,23.8592,24.1181,23.741,23.9222,6987207.3592174,0
+WY.US,D,20160405,000000,23.6741,23.8218,23.554,23.6052,7485059.0137716,0
+WY.US,D,20160406,000000,23.6052,23.7667,23.169,23.613,7968577.7550803,0
+WY.US,D,20160407,000000,23.4841,23.7991,23.4318,23.613,5780246.6787752,0
+WY.US,D,20160408,000000,23.5855,24.0837,23.5855,23.9577,6502971.6167925,0
+WY.US,D,20160411,000000,24.0089,24.3122,23.9577,24.0158,6813757.0708129,0
+WY.US,D,20160412,000000,23.9991,24.3368,23.9075,24.1181,6285125.1473833,0
+WY.US,D,20160413,000000,24.1064,24.4825,24.0591,24.3653,6197694.6812616,0
+WY.US,D,20160414,000000,24.3899,24.45,24.1605,24.321,4213412.3730017,0
+WY.US,D,20160415,000000,24.2816,24.3988,24.2127,24.3368,5013629.2885826,0
+WY.US,D,20160418,000000,24.1959,24.5446,24.1714,24.5376,4398822.1587758,0
+WY.US,D,20160419,000000,24.5446,24.6971,24.2965,24.5288,6230828.0543665,0
+WY.US,D,20160420,000000,24.5643,24.6726,24.4795,24.4825,7472945.1478897,0
+WY.US,D,20160421,000000,24.4589,24.6726,24.3525,24.4136,6590795.113271,0
+WY.US,D,20160422,000000,24.4825,24.8183,24.4422,24.7415,3896260.2334335,0
+WY.US,D,20160425,000000,24.6883,24.8183,24.45,24.4589,5756024.0249232,0
+WY.US,D,20160426,000000,24.511,24.7622,24.4895,24.7267,4165768.359746,0
+WY.US,D,20160427,000000,24.7976,24.9119,24.5583,24.7897,3542186.5987168,0
+WY.US,D,20160428,000000,24.9669,24.9669,24.4668,24.5583,5633559.0155985,0
+WY.US,D,20160429,000000,24.4943,24.6843,24.4263,24.6342,5154044.7153671,0
+WY.US,D,20160502,000000,24.7415,24.8813,24.5505,24.7572,5711835.0227112,0
+WY.US,D,20160503,000000,24.3594,24.4136,24.0345,24.2127,8273973.5137423,0
+WY.US,D,20160504,000000,24.0837,24.2895,24.0158,24.1103,6791415.2754127,0
+WY.US,D,20160505,000000,24.1527,24.4668,24.0689,24.192,6903930.6247739,0
+WY.US,D,20160506,000000,24.0424,24.4195,23.422,24.2442,7028329.3028308,0
+WY.US,D,20160509,000000,23.9754,24.1064,23.5224,23.741,17894511.68444,0
+WY.US,D,20160510,000000,23.8828,23.9449,23.613,23.8455,5956200.3775921,0
+WY.US,D,20160511,000000,23.7814,24.0158,23.6475,23.7667,5647604.5190479,0
+WY.US,D,20160512,000000,23.8769,24.0689,23.7913,23.9518,4533000.8945491,0
+WY.US,D,20160513,000000,23.8828,24.1527,23.6297,23.6691,5648958.2902771,0
+WY.US,D,20160516,000000,23.5766,23.9075,23.5766,23.7519,5381936.3094776,0
+WY.US,D,20160517,000000,23.7243,23.8455,23.4083,23.5401,5734621.6431665,0
+WY.US,D,20160518,000000,23.4998,23.7597,23.1797,23.361,6206986.2438834,0
+WY.US,D,20160519,000000,23.2014,23.301,23.0016,23.2468,6855847.8799571,0
+WY.US,D,20160520,000000,23.2773,23.491,23.2142,23.3324,12069778.437834,0
+WY.US,D,20160523,000000,23.429,23.8178,23.3324,23.6741,4534313.0269032,0
+WY.US,D,20160524,000000,23.7075,23.9833,23.6604,23.8769,5471066.8603986,0
+WY.US,D,20160525,000000,23.9311,24.2678,23.9272,24.1181,4438431.9003185,0
+WY.US,D,20160526,000000,24.1281,24.1959,23.9222,23.9665,4310947.8831814,0
+WY.US,D,20160527,000000,23.9665,24.2758,23.9311,24.1458,3764878.4113622,0
+WY.US,D,20160531,000000,24.2039,24.3289,24.0689,24.1605,7918993.9795984,0
+WY.US,D,20160601,000000,24.0424,24.1685,23.8769,24.0198,4037071.7373218,0
+WY.US,D,20160602,000000,23.9833,24.0591,23.8769,24.0266,4004409.5944123,0
+WY.US,D,20160603,000000,24.0424,24.2511,23.8071,23.8681,4540477.6115697,0
+WY.US,D,20160606,000000,23.8828,24.0689,23.8218,23.8828,5102210.40947,0
+WY.US,D,20160607,000000,23.9449,24.0198,23.8455,23.9222,4615246.8129405,0
+WY.US,D,20160608,000000,23.9577,24.1211,23.8582,23.9154,3817458.1546804,0
+WY.US,D,20160609,000000,23.8445,23.8445,23.2478,23.5274,6507773.2899891,0
+WY.US,D,20160610,000000,23.3807,23.7509,23.2655,23.6968,6529656.0421819,0
+WY.US,D,20160613,000000,23.6878,23.7894,23.0074,23.0144,7102316.5058172,0
+WY.US,D,20160614,000000,22.9996,23.0074,22.14,22.273,12284285.672583,0
+WY.US,D,20160615,000000,22.2808,22.4728,22.1439,22.2296,6263841.5887578,0
+WY.US,D,20160616,000000,22.1105,22.273,21.755,22.2473,6385191.4886979,0
+WY.US,D,20160617,000000,22.2246,22.3586,22.0769,22.2246,9555608.9463998,0
+WY.US,D,20160620,000000,22.5585,22.6589,22.3645,22.4797,7277638.5124327,0
+WY.US,D,20160621,000000,22.589,22.6589,22.1105,22.14,7456496.7766773,0
+WY.US,D,20160622,000000,22.2119,22.3783,21.9204,22.1705,9261224.1312229,0
+WY.US,D,20160623,000000,22.4039,22.8687,22.268,22.8687,8629341.0003315,0
+WY.US,D,20160624,000000,22.2897,22.4177,21.4694,21.4813,16809333.542005,0
+WY.US,D,20160627,000000,21.2863,21.3207,20.5675,20.7398,12442857.680038,0
+WY.US,D,20160628,000000,20.9919,21.5965,20.8914,21.5965,11111958.380329,0
+WY.US,D,20160629,000000,22.0849,22.7791,22.0849,22.6442,9743616.5917418,0
+WY.US,D,20160630,000000,22.713,23.2586,22.6649,23.0627,15558133.080235,0
+WY.US,D,20160701,000000,22.97,23.3885,22.97,23.3324,5880365.8303703,0
+WY.US,D,20160705,000000,23.1543,23.2861,22.8834,23.0074,15745697.931687,0
+WY.US,D,20160706,000000,22.8687,23.3531,22.8637,23.3324,6069125.0066271,0
+WY.US,D,20160707,000000,23.3097,23.5727,23.2329,23.3481,5939997.7773004,0
+WY.US,D,20160708,000000,23.5588,23.9311,23.5047,23.7578,6845189.3435361,0
+WY.US,D,20160711,000000,23.8061,24.3082,23.7509,24.1999,9650739.5576519,0
+WY.US,D,20160712,000000,24.4038,24.8675,24.3368,24.6726,7664010.7115893,0
+WY.US,D,20160713,000000,24.7415,24.8577,24.5495,24.7661,4735992.4414018,0
+WY.US,D,20160714,000000,24.897,24.9906,24.7572,24.8203,4697214.461777,0
+WY.US,D,20160715,000000,24.8488,24.9817,24.7749,24.8143,4961170.3995602,0
+WY.US,D,20160718,000000,24.7749,25.021,24.7572,24.9759,3736877.7912894,0
+WY.US,D,20160719,000000,24.8203,24.9561,24.712,24.7749,3628783.2717558,0
+WY.US,D,20160720,000000,24.8282,25.0595,24.712,25.021,3982773.6287226,0
+WY.US,D,20160721,000000,25.021,25.16,24.9463,25.0143,3224974.539792,0
+WY.US,D,20160722,000000,25.0369,25.1777,24.9217,25.1226,3075793.6220261,0
+WY.US,D,20160725,000000,25.0595,25.2545,25.021,25.1697,4667549.302286,0
+WY.US,D,20160726,000000,25.1777,25.5007,25.1146,25.4947,4878707.1465529,0
+WY.US,D,20160727,000000,25.5479,25.6139,25.151,25.2378,4882822.286103,0
+WY.US,D,20160728,000000,25.1383,25.2466,24.8813,25.0772,6798116.0875427,0
+WY.US,D,20160729,000000,24.9759,25.3815,24.9759,25.348,5257078.5882132,0
+WY.US,D,20160801,000000,25.348,25.3815,25.2348,25.3697,3632083.9142874,0
+WY.US,D,20160802,000000,25.3628,25.4337,25.0674,25.1313,4305096.0978685,0
+WY.US,D,20160803,000000,25.0595,25.2229,24.6971,25.0772,4101688.1622657,0
+WY.US,D,20160804,000000,25.0437,25.353,24.9217,25.291,4243736.6454166,0
+WY.US,D,20160805,000000,25.1777,25.6946,24.8902,25.4711,5573290.2985554,0
+WY.US,D,20160808,000000,25.3628,25.5666,25.0674,25.0772,4224451.7527916,0
+WY.US,D,20160809,000000,25.0437,25.1914,24.9817,25.0437,2867247.8554795,0
+WY.US,D,20160810,000000,25.0437,25.3628,25.0437,25.348,3272757.6878251,0
+WY.US,D,20160811,000000,25.4623,25.4947,25.0979,25.151,3747718.1169453,0
+WY.US,D,20160812,000000,24.897,24.9374,24.5219,24.6803,4935160.3208297,0
+WY.US,D,20160815,000000,24.7188,24.9128,24.6883,24.712,3277497.4105003,0
+WY.US,D,20160816,000000,24.6803,24.7839,24.4038,24.4038,3808301.6645068,0
+WY.US,D,20160817,000000,24.4313,24.5623,24.3407,24.5436,4004289.7556988,0
+WY.US,D,20160818,000000,24.579,24.5967,24.1625,24.3329,3787338.0143112,0
+WY.US,D,20160819,000000,24.2078,24.2393,23.9222,24.1545,4761371.8435134,0
+WY.US,D,20160822,000000,24.1064,24.192,23.8523,24.1872,3053809.3116016,0
+WY.US,D,20160823,000000,24.386,24.6223,24.3082,24.4313,3840512.8888674,0
+WY.US,D,20160824,000000,24.4038,24.4175,24.0355,24.1211,2951920.0000272,0
+WY.US,D,20160825,000000,24.0788,24.5169,24.0788,24.4313,4252291.9108583,0
+WY.US,D,20160826,000000,24.5092,24.7661,23.9577,24.0916,4287263.4879575,0
+WY.US,D,20160829,000000,24.3249,24.5711,24.1999,24.5092,4390543.1317243,0
+WY.US,D,20160830,000000,24.5269,24.712,24.449,24.6646,3369735.6433126,0
+WY.US,D,20160831,000000,24.6272,24.7267,24.449,24.6726,5684111.6566112,0
+WY.US,D,20160901,000000,24.6489,24.8055,24.3781,24.6883,3593662.4040559,0
+WY.US,D,20160902,000000,24.8675,24.9759,24.579,24.6726,2835072.1765001,0
+WY.US,D,20160906,000000,25.2072,25.2072,24.6055,24.9217,3952634.1922895,0
+WY.US,D,20160907,000000,25.1934,25.1934,24.703,24.8665,2846141.0081772,0
+WY.US,D,20160908,000000,24.7405,24.9669,24.709,24.8665,7574089.0220431,0
+WY.US,D,20160909,000000,24.5603,24.5603,23.6918,23.7095,7121075.3268017,0
+WY.US,D,20160912,000000,23.5845,24.3398,23.5047,24.2226,5366439.5388965,0
+WY.US,D,20160913,000000,23.9921,24.0345,23.3728,23.4654,4858074.5761928,0
+WY.US,D,20160914,000000,23.424,23.553,23.2468,23.3324,4907949.8237998,0
+WY.US,D,20160915,000000,23.3187,23.6998,23.2014,23.5756,3185732.4390481,0
+WY.US,D,20160916,000000,23.4181,23.5845,23.302,23.3964,7058532.7209499,0
+WY.US,D,20160919,000000,23.553,23.7095,23.4112,23.5678,3438561.656962,0
+WY.US,D,20160920,000000,23.8178,23.8642,23.4328,23.4328,2660770.8301135,0
+WY.US,D,20160921,000000,23.4968,23.7774,23.2546,23.7342,3770147.2524248,0
+WY.US,D,20160922,000000,24.3978,25.1472,24.3348,25.092,10161338.801454,0
+WY.US,D,20160923,000000,24.7326,25.28,24.7257,25.1717,5616067.6413461,0
+WY.US,D,20160926,000000,25.0004,25.1875,24.7326,24.7484,3165621.8779991,0
+WY.US,D,20160927,000000,24.7897,24.96,24.6184,24.8193,3303751.2289871,0
+WY.US,D,20160928,000000,25.0143,25.4917,24.9768,25.3371,5086823.3217792,0
+WY.US,D,20160929,000000,25.2958,25.3904,24.8882,24.9217,3869952.5890839,0
+WY.US,D,20160930,000000,25.163,25.3204,24.9217,24.9827,4945503.0111499,0
+WY.US,D,20161003,000000,25.031,25.0517,24.7642,24.8754,3833561.2279049,0
+WY.US,D,20161004,000000,24.8567,24.8567,24.1478,24.2728,4607559.8703802,0
+WY.US,D,20161005,000000,24.3978,24.5475,23.9202,23.9655,4912226.4409383,0
+WY.US,D,20161006,000000,23.8642,24.5396,23.7952,24.3269,4814575.1543744,0
+WY.US,D,20161007,000000,24.4136,24.6943,24.0345,24.2481,4012295.5911067,0
+WY.US,D,20161010,000000,24.3436,24.6223,24.2561,24.2935,2600208.6097807,0
+WY.US,D,20161011,000000,24.2156,24.3801,23.874,24.0601,3259136.6977843,0
+WY.US,D,20161012,000000,24.1113,24.5928,24.0089,24.514,3254922.0311671,0
+WY.US,D,20161013,000000,24.3269,24.5928,24.1545,24.4066,3387056.3997356,0
+WY.US,D,20161014,000000,24.5318,24.6529,24.3269,24.5475,4789278.0144306,0
+WY.US,D,20161017,000000,24.6184,24.8665,24.6184,24.7257,3742701.1402974,0
+WY.US,D,20161018,000000,25.0143,25.0792,24.7562,24.7966,3450746.613606,0
+WY.US,D,20161019,000000,24.9286,25.0999,24.7897,24.96,2287399.1002018,0
+WY.US,D,20161020,000000,24.897,24.9128,24.5524,24.6381,3576872.7971849,0
+WY.US,D,20161021,000000,24.3722,24.6223,24.2639,24.4756,2981055.0255485,0
+WY.US,D,20161024,000000,24.7257,24.7484,24.1545,24.3436,5408536.4415347,0
+WY.US,D,20161025,000000,24.3585,24.6381,24.192,24.3653,4960505.1931423,0
+WY.US,D,20161026,000000,24.1782,24.2069,23.8838,23.9085,3834629.6205028,0
+WY.US,D,20161027,000000,24.0188,24.0886,23.6928,24.066,5769696.8096621,0
+WY.US,D,20161028,000000,24.0817,24.4687,23.5678,23.6928,7283738.0998309,0
+WY.US,D,20161031,000000,23.6839,23.8061,23.5107,23.6484,6295823.2915147,0
+WY.US,D,20161101,000000,23.6554,23.7017,22.9907,23.1984,6148063.1734109,0
+WY.US,D,20161102,000000,23.1897,23.2526,22.7544,22.7544,5635728.2994285,0
+WY.US,D,20161103,000000,22.8174,23.0223,22.5812,22.6294,4074860.5397695,0
+WY.US,D,20161104,000000,22.6816,22.9878,22.5959,22.6362,4594643.6944677,0
+WY.US,D,20161107,000000,23.0223,23.1414,22.9593,23.1414,3832120.1165966,0
+WY.US,D,20161108,000000,23.1326,23.2832,23.042,23.2104,3159319.1741374,0
+WY.US,D,20161109,000000,22.7682,23.5578,22.6746,23.4565,6146964.3133435,0
+WY.US,D,20161110,000000,23.7195,23.7195,23.038,23.0459,7602427.8310275,0
+WY.US,D,20161111,000000,23.0291,23.2586,22.6146,22.6746,6675483.5071358,0
+WY.US,D,20161114,000000,22.7869,23.5107,22.713,23.4732,5698456.7568443,0
+WY.US,D,20161115,000000,23.6761,23.9468,23.6012,23.9399,4099466.0681553,0
+WY.US,D,20161116,000000,23.9399,24.1064,23.7489,23.8119,4495276.0737874,0
+WY.US,D,20161117,000000,23.8769,23.9872,23.6259,23.743,5391159.8280841,0
+WY.US,D,20161118,000000,23.743,24.641,23.6761,24.5957,8521245.4652156,0
+WY.US,D,20161121,000000,24.713,25.029,24.6656,24.9984,6775100.9610661,0
+WY.US,D,20161122,000000,25.0684,25.4238,24.9266,25.3844,6267078.2496033,0
+WY.US,D,20161123,000000,25.2269,25.2732,24.831,25.1343,4546056.2052391,0
+WY.US,D,20161125,000000,25.1875,25.4947,25.163,25.281,2135850.8600541,0
+WY.US,D,20161128,000000,25.2111,25.3303,24.583,24.6656,7149448.6655849,0
+WY.US,D,20161129,000000,24.6656,24.8094,24.3545,24.6214,4823758.0496883,0
+WY.US,D,20161130,000000,24.5878,24.6214,24.2393,24.3585,7535659.3871531,0
+WY.US,D,20161201,000000,24.3585,24.6007,24.1615,24.1862,3745420.8697433,0
+WY.US,D,20161202,000000,24.3181,24.641,24.2993,24.5336,3568979.6914142,0
+WY.US,D,20161205,000000,24.7277,25.0782,24.6726,25.0605,3759966.039693,0
+WY.US,D,20161206,000000,25.0831,25.1944,24.831,25.163,4300895.6494038,0
+WY.US,D,20161207,000000,25.2269,26.0324,25.1472,26.0165,7242518.660315,0
+WY.US,D,20161208,000000,25.993,26.1278,25.8472,25.9004,3808213.3088452,0
+WY.US,D,20161209,000000,25.9004,26.0491,25.7005,25.8522,3498180.401322,0
+WY.US,D,20161212,000000,25.8758,26.1682,25.8078,26.1682,5716804.2669902,0
+WY.US,D,20161213,000000,26.2706,26.2913,25.289,25.3381,6901420.1052852,0
+WY.US,D,20161214,000000,25.0605,25.3184,24.6726,24.7523,6606523.4366204,0
+WY.US,D,20161215,000000,24.5613,24.5613,23.9606,24.1862,7135947.5142575,0
+WY.US,D,20161216,000000,24.2925,24.4717,24.0039,24.2718,8891724.8166874,0
+WY.US,D,20161219,000000,24.4066,24.5092,23.8769,24.0749,4259533.0127812,0
+WY.US,D,20161220,000000,24.1181,24.5406,24.0395,24.2471,6347003.5623995,0
+WY.US,D,20161221,000000,24.3348,24.4913,24.3181,24.3516,4715958.0490267,0
+WY.US,D,20161222,000000,24.3269,24.3269,23.7195,24.192,4522470.3215001,0
+WY.US,D,20161223,000000,24.1615,24.2551,24.0039,24.1527,2577491.0489231,0
+WY.US,D,20161227,000000,24.2304,24.2304,23.9281,24.0395,2846021.1694638,0
+WY.US,D,20161228,000000,24.1064,24.1358,23.553,23.613,3700966.8005467,0
+WY.US,D,20161229,000000,23.6928,24.0817,23.613,23.9774,3375198.4605978,0
+WY.US,D,20161230,000000,24.0562,24.0562,23.6614,23.7716,3589352.2727009,0
+WY.US,D,20170103,000000,23.8838,24.1358,23.7884,23.9872,3354346.5244572,0
+WY.US,D,20170104,000000,24.0886,24.3929,24.0128,24.1989,4655846.7472428,0
+WY.US,D,20170105,000000,24.0886,24.4815,24.066,24.452,4490478.4629201,0
+WY.US,D,20170106,000000,24.4066,24.5336,24.2304,24.3722,3390957.2514167,0
+WY.US,D,20170109,000000,24.5701,24.8852,24.3889,24.4687,5085135.4239676,0
+WY.US,D,20170110,000000,24.4599,24.5613,24.1655,24.2787,4667397.9805208,0
+WY.US,D,20170111,000000,24.2865,24.5189,24.1221,24.4599,2940094.5595235,0
+WY.US,D,20170112,000000,24.3181,24.3269,24.0246,24.1527,5011110.6444355,0
+WY.US,D,20170113,000000,24.1093,24.3516,24.1064,24.2069,4570565.2533047,0
+WY.US,D,20170117,000000,24.2146,24.3653,24.066,24.1782,2681011.3856991,0
+WY.US,D,20170118,000000,24.1615,24.3132,24.0482,24.0975,3308018.7058849,0
+WY.US,D,20170119,000000,24.1527,24.2718,23.743,23.8681,5067879.6648129,0
+WY.US,D,20170120,000000,23.9154,24.0562,23.6012,23.8838,8251169.6283877,0
+WY.US,D,20170123,000000,23.8907,24.1782,23.8355,24.0395,4576757.2586939,0
+WY.US,D,20170124,000000,24.1615,24.6046,24.1358,24.5957,6419548.6384952,0
+WY.US,D,20170125,000000,24.7602,25.5281,24.7602,25.4337,8083922.5167777,0
+WY.US,D,20170126,000000,25.3461,25.4947,25.0517,25.1255,11843548.336394,0
+WY.US,D,20170127,000000,25.1255,25.163,24.5543,24.6803,5414676.6522256,0
+WY.US,D,20170130,000000,24.5957,24.6893,24.384,24.6214,4872277.4949016,0
+WY.US,D,20170131,000000,24.6499,24.8941,24.5416,24.7523,5601210.687625,0
+WY.US,D,20170201,000000,24.7523,24.8803,24.2925,24.578,4587672.7374411,0
+WY.US,D,20170202,000000,24.4766,24.8852,24.3269,24.838,7175908.6472821,0
+WY.US,D,20170203,000000,24.5475,25.4583,24.4441,25.3687,6909437.1120987,0
+WY.US,D,20170206,000000,25.154,25.3214,24.5159,24.8242,7372936.6947671,0
+WY.US,D,20170207,000000,24.9344,25.4199,24.7277,25.3214,7213502.4579249,0
+WY.US,D,20170208,000000,25.3923,25.8423,25.3608,25.606,6920606.4864253,0
+WY.US,D,20170209,000000,25.6139,26.2076,25.5982,26.2076,9112052.3536979,0
+WY.US,D,20170210,000000,26.1445,26.3258,25.9624,26.1978,5169074.3180822,0
+WY.US,D,20170213,000000,26.2558,26.8634,26.1899,26.696,9331192.6749795,0
+WY.US,D,20170214,000000,26.4833,26.5226,26.0491,26.3002,5281332.7251171,0
+WY.US,D,20170215,000000,26.3101,26.6252,26.0589,26.5935,5886239.9584942,0
+WY.US,D,20170216,000000,26.6309,26.6871,26.3504,26.4833,4306242.6903048,0
+WY.US,D,20170217,000000,26.443,26.5621,26.3425,26.4833,3486647.4485257,0
+WY.US,D,20170221,000000,26.4755,26.9442,26.4213,26.8457,4608644.5122951,0
+WY.US,D,20170222,000000,26.821,26.8634,26.4795,26.6743,2987535.4563157,0
+WY.US,D,20170223,000000,26.7679,26.8102,26.5139,26.5935,4499783.2281119,0
+WY.US,D,20170224,000000,26.4912,26.6478,26.2765,26.443,5773591.5678493,0
+WY.US,D,20170227,000000,26.569,26.9442,26.4341,26.8142,4618801.3510514,0
+WY.US,D,20170228,000000,26.5621,26.9087,26.5306,26.6389,4800274.7397633,0
+WY.US,D,20170301,000000,26.8378,27.2632,26.7019,27.1667,5418236.268248,0
+WY.US,D,20170302,000000,27.1273,27.4089,26.9756,27.2632,5615228.770352,0
+WY.US,D,20170303,000000,27.1587,27.273,26.8743,27.2199,4062230.7580705,0
+WY.US,D,20170306,000000,27.0624,27.1273,26.6881,26.887,4049235.3667371,0
+WY.US,D,20170307,000000,26.7925,26.8653,26.5927,26.6881,3032507.4724943,0
+WY.US,D,20170308,000000,26.6656,26.9717,26.6252,26.7925,3739941.8031411,0
+WY.US,D,20170309,000000,26.7206,27.0307,26.441,26.4892,4911774.5068071,0
+WY.US,D,20170310,000000,26.697,26.8476,26.4852,26.5366,3470293.5264689,0
+WY.US,D,20170313,000000,26.5768,26.7452,26.441,26.5848,2657558.5432437,0
+WY.US,D,20170314,000000,26.5129,26.5848,26.2755,26.5611,2772217.7868768,0
+WY.US,D,20170315,000000,26.7118,27.1116,26.4321,27.016,5419378.7983551,0
+WY.US,D,20170316,000000,26.9687,27.1116,26.8565,26.9018,3854108.4893503,0
+WY.US,D,20170317,000000,26.9993,27.0465,26.4558,26.4735,6288581.1740094,0
+WY.US,D,20170320,000000,26.5217,26.7246,26.2106,26.6182,4663963.2811233,0
+WY.US,D,20170321,000000,26.762,26.8083,26.3317,26.375,5560037.9648957,0
+WY.US,D,20170322,000000,26.375,26.6182,26.1061,26.441,4398744.9745196,0
+WY.US,D,20170323,000000,26.4321,26.8743,26.3149,26.6881,4348738.7167937,0
+WY.US,D,20170324,000000,26.6576,26.7856,26.2519,26.4193,4265722.9870056,0
+WY.US,D,20170327,000000,26.2745,26.762,26.1781,26.7206,5039257.508362,0
+WY.US,D,20170328,000000,26.5768,26.9461,26.5366,26.8152,3072472.6678482,0
+WY.US,D,20170329,000000,26.7532,26.8083,26.5533,26.7374,2423403.8529819,0
+WY.US,D,20170330,000000,26.6891,27.0465,26.6104,27.024,2897070.4302297,0
+WY.US,D,20170331,000000,26.9117,27.2947,26.7856,27.0958,4274443.7923651,0
+WY.US,D,20170403,000000,27.1116,27.273,26.6252,26.8792,4678208.8542894,0
+WY.US,D,20170404,000000,26.8013,27.0958,26.7118,27.0801,3170118.8765005,0
+WY.US,D,20170405,000000,27.152,27.4246,27.0387,27.0869,3793079.1011515,0
+WY.US,D,20170406,000000,27.0722,27.5251,26.9018,27.4375,3944983.8106926,0
+WY.US,D,20170407,000000,27.4463,27.8698,27.3656,27.7978,5926731.2254884,0
+WY.US,D,20170410,000000,27.8047,28.0549,27.6659,27.6945,4833233.4327095,0
+WY.US,D,20170411,000000,27.7171,27.7171,27.208,27.6217,7012616.2132162,0
+WY.US,D,20170412,000000,27.4296,27.6895,27.3577,27.5743,4057314.324072,0
+WY.US,D,20170413,000000,27.6077,27.7397,27.4335,27.4552,3487285.234221,0
+WY.US,D,20170417,000000,27.4552,27.8924,27.4552,27.8766,3615411.0993829,0
+WY.US,D,20170418,000000,27.7338,27.9121,27.6394,27.7171,3332622.2031059,0
+WY.US,D,20170419,000000,27.8136,27.9475,27.208,27.5024,6721398.9992872,0
+WY.US,D,20170420,000000,27.5645,27.7978,27.5349,27.7338,5353363.9165602,0
+WY.US,D,20170421,000000,27.7102,27.72,27.4463,27.5566,5441182.3351271,0
+WY.US,D,20170424,000000,27.9081,27.9081,27.4817,27.8205,7227716.5480391,0
+WY.US,D,20170425,000000,27.7978,27.7978,26.9993,27.1116,9482846.5356882,0
+WY.US,D,20170426,000000,27.0624,27.5694,27.0624,27.3183,10715821.35719,0
+WY.US,D,20170427,000000,27.4207,27.8421,27.3508,27.6443,5857777.248467,0
+WY.US,D,20170428,000000,28.2754,28.3089,26.9117,27.0072,8473121.0815237,0
+WY.US,D,20170501,000000,26.9117,27.0072,26.5927,26.7767,5451361.5166943,0
+WY.US,D,20170502,000000,26.7689,26.8979,26.6309,26.8743,5103430.1238331,0
+WY.US,D,20170503,000000,26.8939,26.9913,26.441,26.5217,5687941.41753,0
+WY.US,D,20170504,000000,26.5217,26.5217,26.1781,26.3928,4459814.9860112,0
+WY.US,D,20170505,000000,26.3928,26.7689,26.3149,26.7532,2783617.6983895,0
+WY.US,D,20170508,000000,26.7767,26.8476,26.5217,26.5848,3252707.0461329,0
+WY.US,D,20170509,000000,26.6252,26.6656,26.4115,26.4823,2869988.9121542,0
+WY.US,D,20170510,000000,26.4735,26.6813,26.4272,26.4823,2851330.6338191,0
+WY.US,D,20170511,000000,26.3681,26.4193,26.0826,26.2874,2859431.933965,0
+WY.US,D,20170512,000000,26.2805,26.2874,26.1298,26.2106,2185926.1773776,0
+WY.US,D,20170515,000000,26.2519,26.5533,26.2214,26.3928,2065124.6918889,0
+WY.US,D,20170516,000000,26.4992,26.4992,26.1465,26.4115,2240807.230227,0
+WY.US,D,20170517,000000,26.2106,26.4715,26.1061,26.123,3307292.564528,0
+WY.US,D,20170518,000000,26.1388,26.1388,25.8807,26.0757,3309594.8896415,0
+WY.US,D,20170519,000000,26.123,26.565,25.9704,26.3317,3669091.7339331,0
+WY.US,D,20170522,000000,26.3317,26.4892,26.2342,26.4193,2532085.3790949,0
+WY.US,D,20170523,000000,26.5079,26.5336,26.3317,26.3681,2479884.4479812,0
+WY.US,D,20170524,000000,26.4321,26.5366,26.3415,26.4558,4943782.6147042,0
+WY.US,D,20170525,000000,26.4823,26.6389,26.3602,26.4488,2693654.3699683,0
+WY.US,D,20170526,000000,26.4321,26.4646,26.2558,26.3238,2461662.8700426,0
+WY.US,D,20170530,000000,26.2027,26.6389,26.2027,26.4272,5580692.8780669,0
+WY.US,D,20170531,000000,26.4193,26.4321,26.2678,26.2805,6092003.029491,0
+WY.US,D,20170601,000000,26.3681,26.7246,26.1781,26.7206,4240579.1999918,0
+WY.US,D,20170602,000000,26.7767,26.8939,26.5975,26.7206,3737816.1893507,0
+WY.US,D,20170605,000000,26.762,26.762,26.441,26.6182,3529396.3550116,0
+WY.US,D,20170606,000000,26.5453,26.7374,26.4272,26.6389,2804463.5410362,0
+WY.US,D,20170607,000000,26.7216,26.7876,26.4675,26.5758,2926467.4759889,0
+WY.US,D,20170608,000000,26.5069,26.5286,25.9811,26.2293,5396231.6461772,0
+WY.US,D,20170609,000000,26.2381,26.758,26.2126,26.7452,5647045.9487734,0
+WY.US,D,20170612,000000,26.6813,27.2444,26.6743,27.0417,4439616.0693006,0
+WY.US,D,20170613,000000,27.0417,27.3173,26.9629,27.2129,3481563.4434449,0
+WY.US,D,20170614,000000,27.2523,27.3498,27.0465,27.1794,2393436.0499604,0
+WY.US,D,20170615,000000,27.0417,27.3567,27.023,27.0417,3379122.6706722,0
+WY.US,D,20170616,000000,27.1568,27.275,27.0023,27.0909,4686297.9674473,0
+WY.US,D,20170619,000000,27.2051,27.47,27.1637,27.3991,2467101.3133521,0
+WY.US,D,20170620,000000,27.3636,27.4365,27.1972,27.3331,2433864.350851,0
+WY.US,D,20170621,000000,27.3636,27.4079,27.0624,27.1716,3378002.4833761,0
+WY.US,D,20170622,000000,27.1884,27.4197,26.9786,27.3173,2343560.8023534,0
+WY.US,D,20170623,000000,27.3636,27.6077,27.2927,27.4788,6383011.0334625,0
+WY.US,D,20170626,000000,27.5566,27.5566,27.0574,27.0672,3843868.3728441,0
+WY.US,D,20170627,000000,27.1076,27.1597,26.4252,26.44,4729790.2801896,0
+WY.US,D,20170628,000000,26.5758,26.7739,26.3731,26.7216,2052933.6417509,0
+WY.US,D,20170629,000000,26.7542,26.89,26.5838,26.6182,3774930.6451397,0
+WY.US,D,20170630,000000,26.7216,27.0672,26.6025,26.9629,3988933.1354776,0
+WY.US,D,20170703,000000,27.0672,27.2927,27.019,27.1165,1881050.3968621,0
+WY.US,D,20170705,000000,26.9579,26.9776,26.5394,26.7295,3207170.3661858,0
+WY.US,D,20170706,000000,26.6015,26.6389,25.7794,25.8029,15218104.948968,0
+WY.US,D,20170707,000000,25.7784,25.9811,25.6828,25.7616,3798013.8156317,0
+WY.US,D,20170710,000000,25.6169,26.0205,25.5952,25.9319,4828093.5706012,0
+WY.US,D,20170711,000000,25.9565,26.2126,25.9241,26.1662,5185587.6865629,0
+WY.US,D,20170712,000000,26.2471,26.5838,26.2471,26.5069,4651746.8414275,0
+WY.US,D,20170713,000000,26.5523,26.6015,26.2165,26.3376,3330939.383206,0
+WY.US,D,20170714,000000,26.3376,26.7452,26.2835,26.6813,2845724.6194271,0
+WY.US,D,20170717,000000,26.7295,26.9225,26.5838,26.8812,2207678.9350337,0
+WY.US,D,20170718,000000,26.8162,26.9146,26.5758,26.6252,2506493.720279,0
+WY.US,D,20170719,000000,26.7128,27.2444,26.7128,27.2189,2746171.1471828,0
+WY.US,D,20170720,000000,27.27,27.6364,27.2356,27.3636,4503297.1429301,0
+WY.US,D,20170721,000000,27.3173,27.7368,27.2927,27.7122,3567645.2162491,0
+WY.US,D,20170724,000000,27.7122,27.727,27.4148,27.47,3476931.3724953,0
+WY.US,D,20170725,000000,27.5753,27.5753,27.2603,27.462,3110421.9323021,0
+WY.US,D,20170726,000000,27.4788,27.5507,27.2258,27.3016,3321730.0827519,0
+WY.US,D,20170727,000000,27.2927,27.6461,27.0761,27.5507,4899985.6272669,0
+WY.US,D,20170728,000000,27.5753,27.5753,26.44,26.5119,5500979.821975,0
+WY.US,D,20170731,000000,26.3996,26.5965,26.3071,26.5758,9335694.7513924,0
+WY.US,D,20170801,000000,26.6252,26.7945,26.5069,26.7383,3800920.412224,0
+WY.US,D,20170802,000000,26.6656,26.762,25.9565,26.054,3899885.8623066,0
+WY.US,D,20170803,000000,26.0127,26.5119,25.9644,26.4469,3411144.9967218,0
+WY.US,D,20170804,000000,26.4804,26.5217,26.2923,26.3819,2296130.0613844,0
+WY.US,D,20170807,000000,26.3898,26.4173,26.2076,26.3376,1883389.282939,0
+WY.US,D,20170808,000000,26.2648,26.3376,26.0372,26.1268,2323670.6226673,0
+WY.US,D,20170809,000000,26.0856,26.2558,25.9241,26.1013,2100956.467211,0
+WY.US,D,20170810,000000,26.0462,26.0856,25.8068,25.8541,2402364.0341125,0
+WY.US,D,20170811,000000,25.8118,26.0462,25.7547,25.9319,2519004.678847,0
+WY.US,D,20170814,000000,25.8847,26.1652,25.8187,25.9477,3780091.8344767,0
+WY.US,D,20170815,000000,25.9723,26.0195,25.5381,25.7084,2968144.9431299,0
+WY.US,D,20170816,000000,25.8354,25.9398,25.6524,25.6828,2494010.1824337,0
+WY.US,D,20170817,000000,25.6601,25.7784,25.164,25.1767,3976718.7269463,0
+WY.US,D,20170818,000000,25.1029,25.2613,24.9109,25.0861,3402521.6872649,0
+WY.US,D,20170821,000000,25.1294,25.3687,25.0812,25.3381,2693407.5834652,0
+WY.US,D,20170822,000000,25.352,25.5705,25.1836,25.2574,2701818.6362178,0
+WY.US,D,20170823,000000,25.1687,25.351,25.1126,25.2407,1721535.9290168,0
+WY.US,D,20170824,000000,25.2653,25.7468,25.1836,25.2574,1905184.6950525,0
+WY.US,D,20170825,000000,25.4021,25.739,25.3608,25.5154,3657321.1348745,0
+WY.US,D,20170828,000000,25.5863,25.6671,25.3844,25.5705,2445348.555696,0
+WY.US,D,20170829,000000,25.5528,25.7547,25.3411,25.3687,3888031.985498,0
+WY.US,D,20170830,000000,25.3461,25.5785,25.2328,25.5528,2998462.1064685,0
+WY.US,D,20170831,000000,25.7881,26.3326,25.6739,26.2471,5815299.5024598,0
+WY.US,D,20170901,000000,26.3199,26.3199,25.7784,25.8118,3189334.7095279,0
+WY.US,D,20170905,000000,25.8443,26.1141,25.6169,25.9959,4070704.7769267,0
+WY.US,D,20170906,000000,26.2648,26.8752,26.1742,26.7452,6256799.540969,0
+WY.US,D,20170907,000000,26.9166,27.141,26.8762,26.9333,4217264.4767315,0
+WY.US,D,20170908,000000,26.9659,27.406,26.9166,27.2819,5380758.2339895,0
+WY.US,D,20170911,000000,27.4927,27.5104,26.825,27.0791,4401196.5902338,0
+WY.US,D,20170912,000000,27.1371,27.1371,26.5917,27.0053,3589858.0326951,0
+WY.US,D,20170913,000000,26.9884,27.0791,26.7876,26.892,10450970.691386,0
+WY.US,D,20170914,000000,26.8407,26.9727,26.7383,26.8605,2385454.588528,0
+WY.US,D,20170915,000000,26.8407,26.8979,26.6881,26.8043,4925004.4976558,0
+WY.US,D,20170918,000000,26.7542,27.1667,26.7542,27.1116,4634108.2077391,0
+WY.US,D,20170919,000000,27.1273,27.1765,26.9589,27.0367,3459699.9873162,0
+WY.US,D,20170920,000000,27.1597,27.3804,27.0712,27.1371,2899078.2364712,0
+WY.US,D,20170921,000000,27.1273,27.2937,26.8506,27.153,3955805.8558667,0
+WY.US,D,20170922,000000,27.1597,27.339,27.0367,27.2819,3120289.3300978,0
+WY.US,D,20170925,000000,27.275,27.5339,27.2218,27.468,3277694.4334699,0
+WY.US,D,20170926,000000,27.4601,27.5241,27.3547,27.3971,3058251.4686579,0
+WY.US,D,20170927,000000,27.3971,27.4847,27.149,27.4601,2589598.821311,0
+WY.US,D,20170928,000000,27.3971,27.6639,27.3104,27.6314,1987691.6180995,0
+WY.US,D,20170929,000000,27.6227,27.7821,27.5172,27.6461,3452134.9146339,0
+WY.US,D,20171002,000000,27.6728,27.8511,27.6107,27.72,2401594.222716,0
+WY.US,D,20171003,000000,27.7122,27.8688,27.6639,27.72,1780569.6979619,0
+WY.US,D,20171004,000000,27.6807,27.9002,27.6807,27.8825,1603398.3159465,0
+WY.US,D,20171005,000000,27.9002,28.0204,27.72,27.8028,3310231.6597544,0
+WY.US,D,20171006,000000,27.7043,27.786,27.5566,27.786,2092413.3887571,0
+WY.US,D,20171009,000000,27.7771,27.7939,27.5655,27.72,2003600.7151014,0
+WY.US,D,20171010,000000,27.7771,27.9731,27.6875,27.8825,2516023.9447454,0
+WY.US,D,20171011,000000,27.9062,28.0204,27.8598,27.9387,2092039.6544642,0
+WY.US,D,20171012,000000,27.8825,28.1494,27.7378,28.1021,2388820.2283278,0
+WY.US,D,20171013,000000,28.1562,28.4359,28.0204,28.3532,2984172.8632629,0
+WY.US,D,20171016,000000,28.3295,28.5738,28.2281,28.4526,3840408.2838888,0
+WY.US,D,20171017,000000,28.3955,28.4842,28.2872,28.4605,2030323.7326188,0
+WY.US,D,20171018,000000,28.4605,28.7441,28.4261,28.6209,3610569.8184758,0
+WY.US,D,20171019,000000,28.556,28.6476,28.3482,28.5835,3065339.2176509,0
+WY.US,D,20171020,000000,28.6397,28.8189,28.556,28.6653,2727871.3694057,0
+WY.US,D,20171023,000000,28.7589,28.8259,28.2872,28.2872,3311441.2182944,0
+WY.US,D,20171024,000000,28.3699,28.4359,28.1838,28.3295,3119008.6807956,0
+WY.US,D,20171025,000000,28.2262,28.2813,27.9888,28.1749,2777968.0139579,0
+WY.US,D,20171026,000000,28.3128,28.5314,28.2173,28.3385,3954491.692348,0
+WY.US,D,20171027,000000,28.2399,29.1567,28.2399,28.8495,5270693.4847601,0
+WY.US,D,20171030,000000,28.8839,28.9963,28.7441,28.9312,3638724.8070608,0
+WY.US,D,20171031,000000,28.9145,29.2463,28.8672,29.1724,4158230.7077863,0
+WY.US,D,20171101,000000,29.2463,29.4924,28.9963,29.0946,4266254.1365577,0
+WY.US,D,20171102,000000,29.2,29.4924,28.8416,28.9312,6097109.3773829,0
+WY.US,D,20171103,000000,28.8091,29.134,28.688,29.011,2992673.2872594,0
+WY.US,D,20171106,000000,28.9803,29.0612,28.8327,28.9716,2719991.4662052,0
+WY.US,D,20171107,000000,28.9963,29.2384,28.9626,29.2384,2823629.61053,0
+WY.US,D,20171108,000000,29.2,29.6381,29.1724,29.581,4956053.8958452,0
+WY.US,D,20171109,000000,29.4677,29.5249,29.1902,29.4677,2321393.6871118,0
+WY.US,D,20171110,000000,29.4097,29.6381,29.3211,29.3595,3725103.1299017,0
+WY.US,D,20171113,000000,29.3447,29.6284,29.1646,29.2147,2924309.3635644,0
+WY.US,D,20171114,000000,29.0454,29.451,28.8839,29.4097,2917234.8171415,0
+WY.US,D,20171115,000000,29.2926,29.7997,29.1724,29.6953,4926441.5466348,0
+WY.US,D,20171116,000000,29.7671,29.9965,29.5318,29.6953,3604896.7756509,0
+WY.US,D,20171117,000000,29.5318,29.7504,29.4767,29.4767,2953432.2020978,0
+WY.US,D,20171120,000000,29.5249,29.6707,29.3211,29.3359,3290284.6074586,0
+WY.US,D,20171121,000000,29.4097,29.4677,29.2463,29.3359,3477356.9014863,0
+WY.US,D,20171122,000000,29.3359,29.4924,29.3133,29.4019,1561916.8561927,0
+WY.US,D,20171124,000000,29.4433,29.6549,29.3359,29.3851,873439.38508245,0
+WY.US,D,20171127,000000,29.4855,29.5004,28.8327,28.8672,4462916.5744084,0
+WY.US,D,20171128,000000,29.0612,29.2984,28.9716,28.9873,2990776.1794905,0
+WY.US,D,20171129,000000,28.9559,28.9873,28.6062,28.7362,3469023.0329898,0
+WY.US,D,20171130,000000,28.9075,29.3024,28.7037,29.004,4783182.4893616,0
+WY.US,D,20171201,000000,29.1449,29.1577,28.5383,29.0227,3422096.0208502,0
+WY.US,D,20171204,000000,29.2118,29.3181,28.6643,28.8042,4756430.019957,0
+WY.US,D,20171205,000000,28.8505,29.0572,28.7362,28.8505,2289157.0731932,0
+WY.US,D,20171206,000000,28.8928,29.014,28.7273,28.8928,2726156.0508717,0
+WY.US,D,20171207,000000,28.9017,29.2276,28.8426,29.2029,2180337.427885,0
+WY.US,D,20171208,000000,29.2797,29.3093,28.9736,29.0484,2769738.7504401,0
+WY.US,D,20171211,000000,28.9981,29.0906,28.7362,29.0572,2591398.4331773,0
+WY.US,D,20171212,000000,29.4078,29.459,29.1675,29.2118,3937454.2833915,0
+WY.US,D,20171213,000000,29.3093,29.648,29.1774,29.3181,3130999.661217,0
+WY.US,D,20171214,000000,29.334,29.5555,29.2187,29.2276,2771500.7857608,0
+WY.US,D,20171215,000000,29.6027,29.6126,29.334,29.3821,5811935.8938247,0
+WY.US,D,20171218,000000,29.5308,29.7199,29.4166,29.5239,3259513.4788241,0
+WY.US,D,20171219,000000,29.4994,29.6126,29.0484,29.0906,2482021.233177,0
+WY.US,D,20171220,000000,29.1547,29.459,29.0227,29.0385,3320078.7459038,0
+WY.US,D,20171221,000000,29.137,29.1774,28.8199,28.8682,4279134.7670891,0
+WY.US,D,20171222,000000,28.8859,28.9823,28.4507,28.6466,3490490.4120147,0
+WY.US,D,20171226,000000,28.6643,28.8327,28.6289,28.7441,2060471.2937105,0
+WY.US,D,20171227,000000,28.7766,28.9017,28.687,28.7766,2432105.3622773,0
+WY.US,D,20171228,000000,28.7766,28.941,28.6545,28.9075,2207758.1504545,0
+WY.US,D,20171229,000000,28.9823,29.1055,28.7668,28.9075,2754732.5061183,0
+WY.US,D,20180102,000000,28.941,28.9823,28.6209,28.941,3834776.8799389,0
+WY.US,D,20180103,000000,28.8859,29.2423,28.8859,29.1951,3565057.5125044,0
+WY.US,D,20180104,000000,29.2699,29.2699,28.9332,28.9569,3327146.1832506,0
+WY.US,D,20180105,000000,29.014,29.1675,28.877,28.9154,3567444.1309503,0
+WY.US,D,20180108,000000,28.941,29.1675,28.9154,29.1055,3367409.9598057,0
+WY.US,D,20180109,000000,29.1547,29.1547,28.8593,28.9075,3086325.2106575,0
+WY.US,D,20180110,000000,28.877,28.877,28.3492,28.5541,5513581.1673691,0
+WY.US,D,20180111,000000,28.5875,28.7362,28.3414,28.687,4154088.1475136,0
+WY.US,D,20180112,000000,28.7668,28.9893,28.5718,28.9075,3526554.7556875,0
+WY.US,D,20180116,000000,28.9823,29.0641,28.491,28.4979,4724284.808447,0
+WY.US,D,20180117,000000,28.5975,28.941,28.5146,28.8682,4269655.3217386,0
+WY.US,D,20180118,000000,28.8259,29.0345,28.5975,28.941,3779879.5777724,0
+WY.US,D,20180119,000000,28.9569,29.3566,28.9479,29.3517,4319654.4703883,0
+WY.US,D,20180122,000000,29.392,29.6333,29.3379,29.4994,3965912.9310893,0
+WY.US,D,20180123,000000,29.5081,30.1177,29.4846,30.0133,6265556.9072919,0
+WY.US,D,20180124,000000,30.3185,30.8759,30.1305,30.8188,10591971.093585,0
+WY.US,D,20180125,000000,30.998,31.0393,30.6465,30.9329,5626481.4224286,0
+WY.US,D,20180126,000000,31.0571,31.0659,30.2605,31.0295,7322229.6852422,0
+WY.US,D,20180129,000000,31.0147,31.0147,29.9739,30.3934,7473854.0940638,0
+WY.US,D,20180130,000000,30.2024,30.3846,29.9404,30.162,6650591.5845365,0
+WY.US,D,20180131,000000,30.2457,30.8926,30.2112,30.7775,7854407.0065418,0
+WY.US,D,20180201,000000,30.7203,30.8847,30.3993,30.4662,7572987.1152287,0
+WY.US,D,20180202,000000,28.6545,29.5466,28.6545,29.2522,12708821.424063,0
+WY.US,D,20180205,000000,29.0906,29.4245,28.4939,28.5226,8518456.676172,0
+WY.US,D,20180206,000000,28.0322,28.5718,27.6127,28.433,9294962.7913889,0
+WY.US,D,20180207,000000,28.2852,28.8259,28.2538,28.3019,5191736.0219124,0
+WY.US,D,20180208,000000,28.2212,28.4281,27.5478,27.5478,7004758.6528265,0
+WY.US,D,20180209,000000,27.7033,27.9012,27.0672,27.7033,5832324.7244285,0
+WY.US,D,20180212,000000,27.8835,28.2114,27.4571,28.1701,5533294.6357319,0
+WY.US,D,20180213,000000,28.0864,28.3492,28.0322,28.0499,5293596.8971818,0
+WY.US,D,20180214,000000,27.8431,28.7037,27.7594,28.6643,5896331.799982,0
+WY.US,D,20180215,000000,28.9017,29.0572,28.3246,28.6545,4359841.0626873,0
+WY.US,D,20180216,000000,28.6949,29.1055,28.6388,28.8426,4961179.5398011,0
+WY.US,D,20180220,000000,28.6466,29.0729,28.6466,28.6466,5423754.9425607,0
+WY.US,D,20180221,000000,28.7106,28.9233,28.4979,28.4979,6023238.9663629,0
+WY.US,D,20180222,000000,28.6722,28.9429,28.5718,28.5816,5184243.0555747,0
+WY.US,D,20180223,000000,28.6949,29.0307,28.6949,29.0227,3146407.0605542,0
+WY.US,D,20180226,000000,29.0227,29.2749,28.8682,29.2364,4720181.8558848,0
+WY.US,D,20180227,000000,29.2276,29.392,28.7589,28.9075,5976257.1127781,0
+WY.US,D,20180228,000000,29.014,29.2994,28.7195,28.7195,5814517.5040755,0
+WY.US,D,20180301,000000,28.8269,28.8869,28.2389,28.43,5127839.6448316,0
+WY.US,D,20180302,000000,28.2242,28.6949,28.1317,28.6713,3754692.1207188,0
+WY.US,D,20180305,000000,28.4713,28.6162,28.1317,28.1395,6024425.1665096,0
+WY.US,D,20180306,000000,28.2006,28.5256,28.173,28.3217,7023235.1419268,0
+WY.US,D,20180307,000000,28.0894,28.43,28.0894,28.3641,5122440.8092323,0
+WY.US,D,20180308,000000,28.4221,28.5294,28.3719,28.5206,3568025.0440358,0
+WY.US,D,20180309,000000,28.6949,28.8426,28.5049,28.8426,3745371.1062098,0
+WY.US,D,20180312,000000,28.7953,29.1577,28.7589,29.0602,4443760.6607379,0
+WY.US,D,20180313,000000,29.1813,29.4235,29.1497,29.4146,4604718.2710562,0
+WY.US,D,20180314,000000,29.4058,29.457,29.1016,29.1577,3366790.4545921,0
+WY.US,D,20180315,000000,29.2483,29.5111,29.133,29.4737,4817086.6894453,0
+WY.US,D,20180316,000000,29.457,29.7701,29.3398,29.6381,6309042.1109578,0
+WY.US,D,20180319,000000,29.648,29.648,29.133,29.3989,3272781.0462184,0
+WY.US,D,20180320,000000,29.3989,29.648,29.0336,29.2847,4873134.6463774,0
+WY.US,D,20180321,000000,29.4146,29.718,29.1724,29.2758,4212572.4864252,0
+WY.US,D,20180322,000000,29.007,29.5633,28.9843,29.1271,4059918.2771338,0
+WY.US,D,20180323,000000,29.2483,29.332,28.1071,28.173,7007903.9112635,0
+WY.US,D,20180326,000000,28.4123,28.62,28.0243,28.5698,4606309.6885475,0
+WY.US,D,20180327,000000,28.5443,29.1606,28.2872,28.879,6741077.9378513,0
+WY.US,D,20180328,000000,28.9342,29.3398,28.8603,28.9766,5291837.9086082,0
+WY.US,D,20180329,000000,29.0424,29.2847,28.8869,28.9597,4637058.4743711,0
+WY.US,D,20180402,000000,29.007,29.1183,28.4762,28.6378,5191443.534205,0
+WY.US,D,20180403,000000,28.6535,28.752,28.3394,28.6949,7721455.0942078,0
+WY.US,D,20180404,000000,28.4802,29.2029,28.4802,29.1577,5200993.0547354,0
+WY.US,D,20180405,000000,29.2147,29.6333,29.0799,29.5713,4315930.3300304,0
+WY.US,D,20180406,000000,29.3546,29.7367,29.1862,29.3546,4585236.3554617,0
+WY.US,D,20180409,000000,29.4481,29.5456,29.1813,29.1902,3820836.9970504,0
+WY.US,D,20180410,000000,29.4658,29.4914,29.1724,29.3063,6095956.6914526,0
+WY.US,D,20180411,000000,29.2483,29.8705,29.2325,29.588,4423524.1674815,0
+WY.US,D,20180412,000000,29.6973,29.9277,29.5713,29.7208,3248778.7737293,0
+WY.US,D,20180413,000000,29.8804,30.0684,29.7947,29.9444,3303981.7661732,0
+WY.US,D,20180416,000000,30.1679,30.3342,29.9681,30.1847,3584431.7763732,0
+WY.US,D,20180417,000000,30.3165,30.7095,30.1935,30.5628,5972156.1913805,0
+WY.US,D,20180418,000000,30.6219,30.8129,30.4909,30.4909,3926650.5186991,0
+WY.US,D,20180419,000000,30.4398,30.4909,30.0684,30.3078,4127275.7587523,0
+WY.US,D,20180420,000000,30.3265,30.3836,29.903,30.0015,5149166.8734968,0
+WY.US,D,20180423,000000,30.0172,30.2221,29.903,29.9581,3369603.6176113,0
+WY.US,D,20180424,000000,30.0172,30.1758,29.7367,29.9346,4445945.1783025,0
+WY.US,D,20180425,000000,29.8804,30.0537,29.7012,29.9346,4478348.3477212,0
+WY.US,D,20180426,000000,29.9946,30.5628,29.9681,30.3265,7361906.455218,0
+WY.US,D,20180427,000000,30.3412,30.9359,30.3342,30.6119,7027176.6169005,0
+WY.US,D,20180430,000000,30.8877,30.9045,30.4161,30.4298,5494985.8551378,0
+WY.US,D,20180501,000000,30.4732,30.549,29.7858,30.1098,7943615.7573012,0
+WY.US,D,20180502,000000,30.0764,30.4278,30.0764,30.2339,5437151.4889094,0
+WY.US,D,20180503,000000,30.2831,30.3491,29.9444,30.0626,4316646.3155642,0
+WY.US,D,20180504,000000,30.0626,30.4161,30.0262,30.2082,4211073.4869247,0
+WY.US,D,20180507,000000,30.1935,30.4248,30.0861,30.3836,3221943.0265746,0
+WY.US,D,20180508,000000,30.3078,30.3579,29.9277,30.1098,7236320.561432,0
+WY.US,D,20180509,000000,30.0626,30.1581,29.8282,30.1581,3480742.8529324,0
+WY.US,D,20180510,000000,30.2831,30.5913,30.2428,30.4298,2962701.4219086,0
+WY.US,D,20180511,000000,30.4575,30.5293,30.2251,30.2998,2148204.4033628,0
+WY.US,D,20180514,000000,30.3579,30.4348,29.9621,30.1098,4661496.4316744,0
+WY.US,D,20180515,000000,29.9129,30.0222,29.5633,29.7534,7267901.1091735,0
+WY.US,D,20180516,000000,29.7858,29.9868,29.7367,29.8952,4038049.7430934,0
+WY.US,D,20180517,000000,29.9778,30.0861,29.8401,30.0262,3622132.2231593,0
+WY.US,D,20180518,000000,30.0262,30.1807,29.9778,30.1581,9093373.7637165,0
+WY.US,D,20180521,000000,30.2506,30.6475,30.1275,30.4652,4659227.6207774,0
+WY.US,D,20180522,000000,30.7055,30.7135,30.4485,30.7055,5245565.9470633,0
+WY.US,D,20180523,000000,30.6966,30.803,30.4062,30.4652,4482037.9582802,0
+WY.US,D,20180524,000000,30.4575,30.5253,30.1935,30.3342,3865902.4468021,0
+WY.US,D,20180525,000000,30.3342,30.6681,30.2585,30.5726,4056621.6969316,0
+WY.US,D,20180529,000000,30.3342,30.6612,30.2998,30.4732,6456923.0833575,0
+WY.US,D,20180530,000000,30.5726,30.9252,30.4248,30.803,3628403.4439692,0
+WY.US,D,20180531,000000,30.8296,31.0068,30.6306,30.8877,7616704.8872454,0
+WY.US,D,20180601,000000,30.8877,31.3604,30.7568,31.184,4258504.2278937,0
+WY.US,D,20180604,000000,31.3249,31.5445,31.2186,31.3899,4366917.6402749,0
+WY.US,D,20180605,000000,31.442,31.6666,31.3604,31.6233,6198751.9024541,0
+WY.US,D,20180606,000000,31.574,31.765,31.4352,31.7306,3464045.6640522,0
+WY.US,D,20180607,000000,31.8054,31.8241,31.6734,31.8054,3682587.8073489,0
+WY.US,D,20180608,000000,31.8478,31.9067,31.6981,31.7965,2891329.3433895,0
+WY.US,D,20180611,000000,31.7965,31.9984,31.5641,31.639,3635868.9895843,0
+WY.US,D,20180612,000000,31.7306,32.0289,31.5228,32.0063,7922675.465499,0
+WY.US,D,20180613,000000,31.9236,31.9236,30.9271,31.0285,6559580.1751637,0
+WY.US,D,20180614,000000,31.0649,31.3297,30.8887,31.0896,5861974.6501847,0
+WY.US,D,20180615,000000,31.1397,31.188,30.7568,30.8306,6501091.773923,0
+WY.US,D,20180618,000000,30.7715,30.996,30.6425,30.9703,3094786.0269436,0
+WY.US,D,20180619,000000,30.9309,31.1142,30.804,30.8621,7437400.7823634,0
+WY.US,D,20180620,000000,30.804,30.871,30.2388,30.3619,9289887.9265489,0
+WY.US,D,20180621,000000,30.3058,30.3619,29.714,29.8291,6305422.5755786,0
+WY.US,D,20180622,000000,29.9601,29.9798,29.579,29.7061,7109450.9715968,0
+WY.US,D,20180625,000000,29.714,29.7858,29.1852,29.5052,6499630.3509683,0
+WY.US,D,20180626,000000,29.579,30.2221,29.5259,30.162,8426341.3288202,0
+WY.US,D,20180627,000000,30.1797,30.3136,29.714,29.7297,4812279.9383372,0
+WY.US,D,20180628,000000,29.7701,30.1374,29.579,30.1305,4864477.822704,0
+WY.US,D,20180629,000000,30.029,30.6376,29.9454,30.422,5336460.5644696,0
+WY.US,D,20180702,000000,30.2477,30.3324,29.9001,30.2881,3969260.2904074,0
+WY.US,D,20180703,000000,30.3974,30.8139,30.3372,30.5146,2601285.1270372,0
+WY.US,D,20180705,000000,30.5706,30.9222,30.4131,30.9064,2597612.7813775,0
+WY.US,D,20180706,000000,30.9566,31.2382,30.8306,31.0974,3164054.8344834,0
+WY.US,D,20180709,000000,31.123,31.1299,30.6888,30.7302,3157860.7979296,0
+WY.US,D,20180710,000000,30.7055,30.9064,30.422,30.871,5724723.7779012,0
+WY.US,D,20180711,000000,30.739,30.9064,30.48,30.4969,2825347.975811,0
+WY.US,D,20180712,000000,30.6809,30.6966,30.3707,30.422,3300750.1832393,0
+WY.US,D,20180713,000000,30.4642,30.5982,30.3372,30.4052,2194088.4124624,0
+WY.US,D,20180716,000000,30.4545,30.5234,30.1748,30.2477,2436229.6420681,0
+WY.US,D,20180717,000000,30.3707,30.4545,30.1138,30.2221,5700704.2405127,0
+WY.US,D,20180718,000000,30.1442,30.162,29.2709,29.3851,5866694.0612136,0
+WY.US,D,20180719,000000,29.3595,29.8243,29.2896,29.7455,4720959.7919398,0
+WY.US,D,20180720,000000,29.6214,29.6274,29.0789,29.1036,6626872.659514,0
+WY.US,D,20180723,000000,29.07,29.2433,28.7776,28.8523,5669899.5976616,0
+WY.US,D,20180724,000000,28.8278,28.9616,28.6899,28.8278,7015000.8004974,0
+WY.US,D,20180725,000000,28.9272,28.9943,28.687,28.9785,3268826.3686745,0
+WY.US,D,20180726,000000,29.07,29.1941,28.88,29.13,4477967.5043521,0
+WY.US,D,20180727,000000,29.1596,29.3034,28.2104,28.2291,6833064.3062487,0
+WY.US,D,20180730,000000,28.3512,28.5423,28.0804,28.4695,3680065.1008724,0
+WY.US,D,20180731,000000,28.619,28.7441,28.4536,28.5196,5312737.5771177,0
+WY.US,D,20180801,000000,28.3679,28.5156,28.2202,28.4271,7371635.7338186,0
+WY.US,D,20180802,000000,28.4271,28.6032,28.3512,28.4368,5025711.6714126,0
+WY.US,D,20180803,000000,28.5274,28.5551,28.3178,28.3424,4450016.647813,0
+WY.US,D,20180806,000000,28.3108,28.5069,28.3108,28.4615,3038477.0653559,0
+WY.US,D,20180807,000000,28.5865,28.6269,28.3649,28.5865,3122748.0548883,0
+WY.US,D,20180808,000000,28.6112,28.7067,28.3857,28.6456,2404653.1566559,0
+WY.US,D,20180809,000000,28.6032,28.8346,28.5885,28.7362,2529218.390213,0
+WY.US,D,20180810,000000,28.6526,28.7106,28.3946,28.4103,2984882.7553027,0
+WY.US,D,20180813,000000,28.3679,28.5423,28.2921,28.3019,3319176.908806,0
+WY.US,D,20180814,000000,28.3601,28.6949,28.3601,28.619,3032690.2773115,0
+WY.US,D,20180815,000000,28.5678,28.8436,28.3679,28.7855,3628465.3944905,0
+WY.US,D,20180816,000000,28.8523,29.7534,28.7195,29.521,6902789.1102491,0
+WY.US,D,20180817,000000,29.5279,29.7947,29.3763,29.7455,5767153.7915394,0
+WY.US,D,20180820,000000,29.8124,29.8637,29.5052,29.6116,3662340.1426871,0
+WY.US,D,20180821,000000,29.6274,29.7701,29.4038,29.4126,2343087.5409935,0
+WY.US,D,20180822,000000,29.4038,29.586,29.3211,29.454,2134333.5800719,0
+WY.US,D,20180823,000000,29.4363,29.4363,28.8278,28.8523,3420420.3100265,0
+WY.US,D,20180824,000000,28.8436,29.1223,28.7776,29.1036,2660112.7327719,0
+WY.US,D,20180827,000000,29.1596,29.4452,29.0877,29.4452,3394024.3100152,0
+WY.US,D,20180828,000000,29.4284,29.4797,29.1665,29.463,3287250.0474942,0
+WY.US,D,20180829,000000,29.5131,29.5358,29.3359,29.3447,2656570.3816489,0
+WY.US,D,20180830,000000,29.2709,29.3527,28.7589,28.8523,3181554.3333944,0
+WY.US,D,20180831,000000,28.8523,29.1596,28.8346,28.9616,3924108.5161587,0
+WY.US,D,20180904,000000,29.0365,29.0365,28.3679,28.5029,3278785.1688788,0
+WY.US,D,20180905,000000,28.4103,28.7441,28.3365,28.687,4965452.0946104,0
+WY.US,D,20180906,000000,28.7677,28.9696,28.6781,28.8219,2518072.3742796,0
+WY.US,D,20180907,000000,28.7441,28.8278,28.3679,28.4191,2903073.5373078,0
+WY.US,D,20180910,000000,28.5423,28.7441,28.4368,28.4615,2636828.4769811,0
+WY.US,D,20180911,000000,28.4368,28.619,28.3424,28.4536,3850385.3645748,0
+WY.US,D,20180912,000000,28.559,28.7855,28.4497,28.7776,3201525.7596658,0
+WY.US,D,20180913,000000,28.9626,29.138,28.8957,28.9716,3118368.8639356,0
+WY.US,D,20180914,000000,28.9449,28.9549,28.6436,28.7018,3003775.6331531,0
+WY.US,D,20180917,000000,28.752,28.8623,28.5758,28.6249,3806001.370558,0
+WY.US,D,20180918,000000,28.6613,28.7254,28.5708,28.6181,4293199.5666027,0
+WY.US,D,20180919,000000,28.6249,28.7185,28.2725,28.3463,5120168.9515883,0
+WY.US,D,20180920,000000,28.3463,28.5176,28.0627,28.3896,4551172.7089541,0
+WY.US,D,20180921,000000,28.2478,28.3552,27.7654,27.8175,11707691.858633,0
+WY.US,D,20180924,000000,27.793,27.9012,27.6235,27.725,5464514.3232868,0
+WY.US,D,20180925,000000,27.7338,27.9504,27.5143,27.5546,5558137.8103799,0
+WY.US,D,20180926,000000,27.6324,27.8244,27.5408,27.5733,4700098.7155584,0
+WY.US,D,20180927,000000,27.5478,27.8294,27.5478,27.6571,4064085.211382,0
+WY.US,D,20180928,000000,27.7161,27.7161,27.0574,27.1942,4506323.578236,0
+WY.US,D,20181001,000000,27.2613,27.279,26.821,26.8565,3466656.7261902,0
+WY.US,D,20181002,000000,26.8073,27.0839,26.5935,26.951,4504997.2277294,0
+WY.US,D,20181003,000000,26.8969,26.9057,25.8275,26.0402,7471002.3389166,0
+WY.US,D,20181004,000000,25.9064,26.0058,25.4455,25.8965,5597525.1393952,0
+WY.US,D,20181005,000000,25.9122,25.9467,25.4327,25.5075,3919991.345444,0
+WY.US,D,20181008,000000,25.5498,26.0894,25.4997,25.9959,4412214.6427951,0
+WY.US,D,20181009,000000,26.0402,26.0569,25.4957,25.73,3857012.0391957,0
+WY.US,D,20181010,000000,25.5075,25.6346,24.5209,24.5209,7715252.9329955,0
+WY.US,D,20181011,000000,24.4895,24.6125,23.8307,24.0168,9940340.9801139,0
+WY.US,D,20181012,000000,24.1527,24.261,23.5294,23.6624,6512298.7247954,0
+WY.US,D,20181015,000000,23.5795,23.8661,23.493,23.6111,6016874.3119798,0
+WY.US,D,20181016,000000,23.7056,24.2975,23.5294,24.2019,7453074.2642677,0
+WY.US,D,20181017,000000,24.2698,24.2698,23.6671,23.8572,3812617.8893557,0
+WY.US,D,20181018,000000,23.6968,23.8208,23.3274,23.4781,3967145.8480227,0
+WY.US,D,20181019,000000,23.5372,24.2895,23.5028,24.0502,5946770.6957752,0
+WY.US,D,20181022,000000,24.0582,24.0582,23.2507,23.2655,5468048.5497513,0
+WY.US,D,20181023,000000,23.1917,23.9655,23.1443,23.8888,7899058.0987081,0
+WY.US,D,20181024,000000,23.8129,24.2344,23.744,24.0001,7049318.3425842,0
+WY.US,D,20181025,000000,24.0847,24.6312,23.9498,24.3968,7711337.863162,0
+WY.US,D,20181026,000000,23.4023,23.5953,21.9096,22.3232,10784487.924416,0
+WY.US,D,20181029,000000,22.5496,23.3767,22.1715,22.273,7287528.2530394,0
+WY.US,D,20181030,000000,22.4088,22.5427,21.6998,22.1026,10337965.831347,0
+WY.US,D,20181031,000000,22.2463,22.8233,21.8879,22.4403,8322478.7408032,0
+WY.US,D,20181101,000000,22.4826,22.9819,22.3645,22.9386,5926832.7837201,0
+WY.US,D,20181102,000000,23.0469,23.5372,22.7879,23.2004,11380566.700708,0
+WY.US,D,20181105,000000,23.2142,23.29,22.8824,23.2753,4821903.5963767,0
+WY.US,D,20181106,000000,23.3274,23.4338,22.7318,22.912,3730674.6144948,0
+WY.US,D,20181107,000000,23.0134,23.1917,22.7574,23.1837,3972952.9477135,0
+WY.US,D,20181108,000000,23.0804,23.0902,22.6343,22.9632,3841714.3227489,0
+WY.US,D,20181109,000000,22.8864,22.9041,22.4906,22.6107,5736699.5245879,0
+WY.US,D,20181112,000000,22.6343,23.176,22.5585,22.7534,5954769.4221069,0
+WY.US,D,20181113,000000,22.7437,22.7997,22.3498,22.459,4926608.1021349,0
+WY.US,D,20181114,000000,22.593,22.9257,22.4226,22.5162,5080136.7278015,0
+WY.US,D,20181115,000000,22.4,22.5496,22.0869,22.4226,4607869.622987,0
+WY.US,D,20181116,000000,22.3733,22.9819,22.331,22.8046,9550966.719627,0
+WY.US,D,20181119,000000,22.8706,23.4102,22.6726,22.8273,5707240.5283074,0
+WY.US,D,20181120,000000,22.6343,22.7091,22.2975,22.3733,3574600.9395409,0
+WY.US,D,20181121,000000,22.4226,22.7091,22.331,22.4748,2959249.4576118,0
+WY.US,D,20181123,000000,22.3232,22.459,22.0524,22.1882,1348321.6143642,0
+WY.US,D,20181126,000000,22.3832,22.5585,22.2089,22.4492,3365909.944723,0
+WY.US,D,20181127,000000,22.4403,22.5063,22.1568,22.4906,4945726.4392597,0
+WY.US,D,20181128,000000,22.4748,22.7367,22.3282,22.7091,5530196.0940816,0
+WY.US,D,20181129,000000,22.7702,22.9849,22.6087,22.8223,4650434.7090734,0
+WY.US,D,20181130,000000,22.7889,22.8893,22.2169,22.5398,6762627.579044,0
+WY.US,D,20181203,000000,22.6255,22.9238,22.3733,22.6166,4420610.461813,0
+WY.US,D,20181204,000000,22.591,22.6669,21.4212,21.437,9004019.7846856,0
+WY.US,D,20181206,000000,21.2843,22.8637,21.0983,22.8223,11813824.273129,0
+WY.US,D,20181207,000000,22.6846,22.8293,21.3365,21.567,8663042.0839517,0
+WY.US,D,20181210,000000,21.5915,22.0031,21.3543,21.9264,7290417.5847324,0
+WY.US,D,20181211,000000,22.1213,22.1213,21.4114,21.4114,6981054.9615387,0
+WY.US,D,20181212,000000,21.6329,21.7205,21.0983,21.0983,5291297.6188153,0
+WY.US,D,20181213,000000,21.1228,21.1691,20.8246,20.9111,5524865.3024976,0
+WY.US,D,20181214,000000,20.722,20.9535,20.3706,20.5085,4933995.4479115,0
+WY.US,D,20181217,000000,20.5429,20.6699,20.0919,20.1412,9008007.9764461,0
+WY.US,D,20181218,000000,20.1736,20.4572,20.0229,20.1736,9012467.3984017,0
+WY.US,D,20181219,000000,20.1066,20.5262,19.7906,19.7994,12456486.794737,0
+WY.US,D,20181220,000000,19.7227,19.765,18.8769,18.9645,10114550.924092,0
+WY.US,D,20181221,000000,19.0068,19.4332,18.1522,18.162,22553014.179443,0
+WY.US,D,20181224,000000,18.1275,18.3235,17.8872,18.0085,5509552.352316,0
+WY.US,D,20181226,000000,18.1019,18.3235,17.5121,18.222,15147302.612128,0
+WY.US,D,20181227,000000,18.0596,18.3746,17.7612,18.3746,10416889.779979,0
+WY.US,D,20181228,000000,18.4682,18.8286,18.4091,18.6327,10821148.414909,0
+WY.US,D,20181231,000000,18.6907,18.8867,18.3826,18.6563,7425098.0181706,0
+WY.US,D,20190102,000000,18.0085,18.5096,17.8449,18.3746,8719902.5067377,0
+WY.US,D,20190103,000000,18.3235,19.3042,18.3235,18.999,11469013.764729,0
+WY.US,D,20190104,000000,19.2127,19.7492,19.0905,19.6469,6847575.9619819,0
+WY.US,D,20190107,000000,19.6971,20.1923,19.442,20.0378,7688956.4600514,0
+WY.US,D,20190108,000000,20.1254,20.2386,19.9541,20.1579,7303060.5690016,0
+WY.US,D,20190109,000000,20.1412,20.3626,19.9156,20.2279,4601141.3901343,0
+WY.US,D,20190110,000000,20.2436,20.7734,20.2179,20.7398,6977295.2757996,0
+WY.US,D,20190111,000000,20.7143,20.7684,20.2356,20.662,5383334.7663287,0
+WY.US,D,20190114,000000,20.5675,20.7546,20.4149,20.5498,4158299.7673839,0
+WY.US,D,20190115,000000,20.5586,20.602,20.3214,20.5763,4949769.4724652,0
+WY.US,D,20190116,000000,20.5262,20.8974,20.4572,20.8068,4869172.8597573,0
+WY.US,D,20190117,000000,20.7143,21.0904,20.6532,21.0293,4380809.7907945,0
+WY.US,D,20190118,000000,21.054,21.437,20.9013,21.4025,6217153.2384628,0
+WY.US,D,20190122,000000,21.2932,21.3365,20.7734,20.9535,6042273.0101554,0
+WY.US,D,20190123,000000,21.0293,21.2843,20.6453,20.732,5263834.2417885,0
+WY.US,D,20190124,000000,20.722,21.5915,20.722,21.4813,7570542.6085908,0
+WY.US,D,20190125,000000,21.6004,22.0701,21.5827,21.9352,6106653.8200017,0
+WY.US,D,20190128,000000,21.8388,22.0524,21.6004,22.0199,5632465.2334427,0
+WY.US,D,20190129,000000,22.0111,22.0878,21.8575,22.0602,5072177.6091801,0
+WY.US,D,20190130,000000,22.0947,22.5004,22.0199,22.3685,3994145.1039305,0
+WY.US,D,20190131,000000,22.3172,22.6333,22.1301,22.395,11422709.30455,0
+WY.US,D,20190201,000000,22.395,23.556,22.2394,22.8293,8028456.4885136,0
+WY.US,D,20190204,000000,22.6333,22.717,21.8388,22.3172,7460534.7319712,0
+WY.US,D,20190205,000000,22.395,22.6166,22.0878,22.6008,5906525.1997017,0
+WY.US,D,20190206,000000,22.522,22.7702,22.3862,22.4196,6420981.6251451,0
+WY.US,D,20190207,000000,22.2661,22.4364,21.6408,22.1124,7231074.0631803,0
+WY.US,D,20190208,000000,22.0031,22.2207,21.5827,21.8909,5751346.2527692,0
+WY.US,D,20190211,000000,21.9352,22.1036,21.5344,21.6781,7386128.0934877,0
+WY.US,D,20190212,000000,21.757,21.8652,21.4458,21.6182,8691440.8122928,0
+WY.US,D,20190213,000000,21.6408,21.8978,21.4635,21.6694,6626526.3459437,0
+WY.US,D,20190214,000000,21.6497,21.883,21.2755,21.6958,5922443.4369443,0
+WY.US,D,20190215,000000,21.8298,21.8642,21.6958,21.7964,6279871.5400555,0
+WY.US,D,20190219,000000,21.7482,21.9854,21.6329,21.8388,7946520.3227289,0
+WY.US,D,20190220,000000,21.883,22.2493,21.7707,22.0799,6245007.6146819,0
+WY.US,D,20190221,000000,22.0346,22.1646,21.8298,21.9677,3776916.1085702,0
+WY.US,D,20190222,000000,22.0268,22.3862,22.0111,22.2661,3741317.9171811,0
+WY.US,D,20190225,000000,22.3349,22.4049,21.9854,22.0701,4044025.429449,0
+WY.US,D,20190226,000000,22.1124,22.2394,21.8061,21.8151,4204212.2127884,0
+WY.US,D,20190227,000000,21.7629,22.2169,21.6871,22.0602,5742258.8221933,0
+WY.US,D,20190228,000000,22.0878,22.1665,21.5088,21.5265,7233516.5386537,0
+WY.US,D,20190301,000000,21.628,21.7432,21.1366,21.628,8171831.3221709,0
+WY.US,D,20190304,000000,21.7155,21.7707,21.1701,21.5788,4443341.2252408,0
+WY.US,D,20190305,000000,21.5364,21.5689,21.1021,21.2656,4617621.2443986,0
+WY.US,D,20190306,000000,21.2391,21.4281,21.1633,21.2922,3600516.569116,0
+WY.US,D,20190307,000000,21.3355,21.4114,20.9348,21.0579,3915282.0902382,0
+WY.US,D,20190308,000000,20.989,21.3533,20.922,21.3277,5785491.1458622,0
+WY.US,D,20190311,000000,21.8358,22.3733,21.752,22.3488,5920902.7985689,0
+WY.US,D,20190312,000000,22.3566,22.5023,22.2256,22.2877,4321525.1730169,0
+WY.US,D,20190313,000000,22.3113,22.6756,22.2591,22.5556,4351304.0777274,0
+WY.US,D,20190314,000000,22.5633,22.6255,21.9942,22.0947,4746029.4414446,0
+WY.US,D,20190315,000000,22.1823,22.1823,21.8435,22.0799,5585887.5816203,0
+WY.US,D,20190318,000000,22.14,22.2376,21.9942,22.14,4477732.9048368,0
+WY.US,D,20190319,000000,22.2591,22.4335,22.0524,22.1046,4030625.8363534,0
+WY.US,D,20190320,000000,22.1223,22.14,21.7679,21.9421,4844520.6145849,0
+WY.US,D,20190321,000000,21.8712,22.6846,21.7974,22.6491,5121313.51286,0
+WY.US,D,20190322,000000,22.7013,22.717,22.2553,22.2778,5320581.9349372,0
+WY.US,D,20190325,000000,22.3113,22.3113,21.7816,22.0425,4041577.8760641,0
+WY.US,D,20190326,000000,22.1498,22.2256,21.8358,22.0268,4279129.6891775,0
+WY.US,D,20190327,000000,22.0524,22.1872,21.9244,22.1311,4209420.118912,0
+WY.US,D,20190328,000000,22.14,23.0223,22.14,23.0134,6655124.1284191,0
+WY.US,D,20190329,000000,23.1089,23.2104,22.713,22.78,5443136.3155058,0
+WY.US,D,20190401,000000,22.8746,23.0134,22.6539,22.9356,5679315.0613262,0
+WY.US,D,20190402,000000,22.9356,23.1178,22.847,22.9868,5032532.3222563,0
+WY.US,D,20190403,000000,23.0223,23.3157,22.8657,23.0724,4477530.8039556,0
+WY.US,D,20190404,000000,23.1178,23.2516,23.0134,23.2104,3510433.4019813,0
+WY.US,D,20190405,000000,23.6781,23.8425,23.5588,23.6878,5977474.7959767,0
+WY.US,D,20190408,000000,23.6259,23.7647,23.3413,23.427,4012680.496805,0
+WY.US,D,20190409,000000,23.3157,23.3866,22.975,23.0056,3568971.5667556,0
+WY.US,D,20190410,000000,22.9967,23.1956,22.8313,23.1001,2725705.1323228,0
+WY.US,D,20190411,000000,23.17,23.4968,23.1178,23.4201,4863702.9333958,0
+WY.US,D,20190412,000000,23.4348,23.5057,23.0517,23.4968,4551909.0061342,0
+WY.US,D,20190415,000000,23.5333,23.5924,23.1956,23.4201,2758459.6932232,0
+WY.US,D,20190416,000000,23.4791,23.5501,23.0637,23.1956,4951421.8248957,0
+WY.US,D,20190417,000000,23.2104,23.2291,22.5633,22.8156,6136584.0464774,0
+WY.US,D,20190418,000000,22.7968,22.8913,22.3901,22.7968,4053389.0984153,0
+WY.US,D,20190422,000000,22.6913,22.7268,22.0218,22.2778,3895961.6522322,0
+WY.US,D,20190423,000000,22.14,22.6077,22.0947,22.4335,4220141.6214366,0
+WY.US,D,20190424,000000,22.5369,22.8834,22.4935,22.7712,3892674.2122708,0
+WY.US,D,20190425,000000,22.7268,23.0824,22.5989,22.7091,5356157.7835154,0
+WY.US,D,20190426,000000,23.0724,23.7745,23.0724,23.6701,6914658.2207924,0
+WY.US,D,20190429,000000,23.5146,23.5668,22.8313,22.8834,5304426.0514322,0
+WY.US,D,20190430,000000,22.847,23.2881,22.6452,23.1787,6424930.209195,0
+WY.US,D,20190501,000000,23.2291,23.4447,23.0291,23.039,3179491.6857078,0
+WY.US,D,20190502,000000,23.0469,23.302,22.7849,22.8834,2907449.6815134,0
+WY.US,D,20190503,000000,22.9612,23.2625,22.908,23.16,3293609.6239657,0
+WY.US,D,20190506,000000,22.9169,23.0724,22.713,23.0056,3521841.4381525,0
+WY.US,D,20190507,000000,22.8066,23.0056,22.3783,22.5102,4001748.7687408,0
+WY.US,D,20190508,000000,22.4935,22.6077,22.1449,22.1665,3267211.5927898,0
+WY.US,D,20190509,000000,22.0524,22.2591,21.7432,22.1922,2718718.9415614,0
+WY.US,D,20190510,000000,22.1046,22.2326,21.7599,22.0947,3010272.3132375,0
+WY.US,D,20190513,000000,21.7846,21.9755,21.6201,21.7432,4578426.8760236,0
+WY.US,D,20190514,000000,21.752,21.9746,21.5935,21.6034,4837272.4035858,0
+WY.US,D,20190515,000000,21.4567,21.6083,21.2578,21.5788,6626042.9287606,0
+WY.US,D,20190516,000000,21.6634,21.8545,21.5935,21.6733,4865025.2215731,0
+WY.US,D,20190517,000000,21.4468,21.5088,21.0156,21.0579,6716813.6451242,0
+WY.US,D,20190520,000000,20.9033,20.9703,20.2633,20.2898,6520417.2898406,0
+WY.US,D,20190521,000000,20.3646,20.4484,20.15,20.3332,8002663.7443988,0
+WY.US,D,20190522,000000,20.2997,20.3165,19.9423,20.0042,6046476.5053671,0
+WY.US,D,20190523,000000,19.7867,19.8488,19.4588,19.8143,10566039.214692,0
+WY.US,D,20190524,000000,19.9945,20.1066,19.7611,19.8999,5867722.8461012,0
+WY.US,D,20190528,000000,19.9678,20.0732,19.4588,19.5277,9195205.1870988,0
+WY.US,D,20190529,000000,19.4588,19.7011,19.4125,19.5188,6985609.8482321,0
+WY.US,D,20190530,000000,19.4932,19.5937,19.3269,19.4755,10039138.859114,0
+WY.US,D,20190531,000000,19.4145,19.8565,19.3269,19.7178,7463776.4707283,0
+WY.US,D,20190603,000000,19.7355,19.9088,19.6764,19.8044,6438183.5584369,0
+WY.US,D,20190604,000000,19.9324,20.2731,19.7078,20.2544,13523518.512325,0
+WY.US,D,20190605,000000,20.3913,20.4287,19.9895,20.1845,6696373.0198221,0
+WY.US,D,20190606,000000,20.2456,20.4139,20.0486,20.2741,8848389.9192044,0
+WY.US,D,20190607,000000,20.3598,20.9594,20.1402,20.8787,10409566.415887,0
+WY.US,D,20190610,000000,20.9919,21.4478,20.9919,21.1603,8752084.279211,0
+WY.US,D,20190611,000000,21.371,21.6487,21.2114,21.4754,5661298.6310157,0
+WY.US,D,20190612,000000,21.4567,22.0572,21.3788,21.9942,5840099.0070682,0
+WY.US,D,20190613,000000,21.9845,22.3665,21.9096,22.1862,6069212.3467065,0
+WY.US,D,20190614,000000,22.3005,22.9593,22.2553,22.5633,7172219.0367231,0
+WY.US,D,20190617,000000,22.5369,22.7534,22.4059,22.5279,5805781.4649812,0
+WY.US,D,20190618,000000,22.6166,23.1326,22.6166,22.8007,6605756.6719708,0
+WY.US,D,20190619,000000,22.8263,22.977,22.6776,22.8697,7261895.9709308,0
+WY.US,D,20190620,000000,23.0272,23.3708,22.9504,23.3097,8185693.005221,0
+WY.US,D,20190621,000000,23.29,23.3,22.6599,22.9504,10866930.865777,0
+WY.US,D,20190624,000000,22.8972,23.0074,22.5812,22.6679,7217657.2051853,0
+WY.US,D,20190625,000000,22.5633,22.847,22.4315,22.4315,7292286.2561964,0
+WY.US,D,20190626,000000,22.4758,22.59,22.1775,22.3349,7382004.8292791,0
+WY.US,D,20190627,000000,22.459,22.9593,22.459,22.7929,5152550.7937783,0
+WY.US,D,20190628,000000,22.7751,23.2162,22.7751,23.1168,6095376.7939494,0
+WY.US,D,20190701,000000,23.2566,23.4053,22.8697,23.17,5871784.1597884,0
+WY.US,D,20190702,000000,23.1423,23.3,23.0114,23.2743,4306416.3548812,0
+WY.US,D,20190703,000000,23.4318,23.5894,23.2832,23.5648,2162490.5998215,0
+WY.US,D,20190705,000000,23.362,23.4053,23.0537,23.3541,3264588.343664,0
+WY.US,D,20190708,000000,23.3,23.3669,23.1168,23.1965,4146332.1453558,0
+WY.US,D,20190709,000000,23.0627,23.171,22.8697,23.0714,3367118.4876807,0
+WY.US,D,20190710,000000,23.2566,23.2566,22.9849,23.0902,3640764.0963541,0
+WY.US,D,20190711,000000,23.0537,23.0991,22.4758,22.651,3591265.6297869,0
+WY.US,D,20190712,000000,22.6255,22.6776,22.2778,22.4147,3297743.0439975,0
+WY.US,D,20190715,000000,22.4147,22.4925,22.2553,22.4147,2581355.3396407,0
+WY.US,D,20190716,000000,22.3536,22.6903,22.2376,22.59,3896084.5376926,0
+WY.US,D,20190717,000000,22.5192,22.6166,22.0485,22.2039,3985454.7660405,0
+WY.US,D,20190718,000000,22.1685,22.2039,21.8879,22.0268,3465241.0044399,0
+WY.US,D,20190719,000000,22.0356,22.3005,21.9942,22.0199,3491257.1766643,0
+WY.US,D,20190722,000000,22.0721,22.1862,21.9489,22.0622,1873067.9198474,0
+WY.US,D,20190723,000000,22.2641,22.3566,22.0819,22.2641,2930012.8738588,0
+WY.US,D,20190724,000000,22.2286,22.4492,22.1341,22.4147,2852838.7735605,0
+WY.US,D,20190725,000000,22.4679,22.4836,21.9489,22.0031,4838588.5982691,0
+WY.US,D,20190726,000000,22.3349,23.165,22.2129,23.0026,5640944.3302106,0
+WY.US,D,20190729,000000,23.0459,23.1927,22.0199,22.6776,5050909.2842894,0
+WY.US,D,20190730,000000,22.8972,22.9416,22.2917,22.8972,3275643.9727711,0
+WY.US,D,20190731,000000,22.8352,22.9051,22.1685,22.3005,4207311.7700211,0
+WY.US,D,20190801,000000,22.2473,22.4679,21.9234,21.9668,8093492.3489545,0
+WY.US,D,20190802,000000,22.0268,22.1912,21.8338,22.0268,5333684.9779962,0
+WY.US,D,20190805,000000,21.6073,21.7994,21.2813,21.4754,4954482.7900002,0
+WY.US,D,20190806,000000,21.5472,21.6487,21.1376,21.3788,5496581.3349584,0
+WY.US,D,20190807,000000,21.1603,21.7165,21.0805,21.6585,3894850.605177,0
+WY.US,D,20190808,000000,21.6585,22.0721,21.44,22.0622,3697448.8233992,0
+WY.US,D,20190809,000000,21.9755,22.0534,21.5394,21.7118,4028922.704807,0
+WY.US,D,20190812,000000,21.7579,22.0111,21.5521,21.6861,2936274.9544278,0
+WY.US,D,20190813,000000,21.6772,22.1685,21.564,22.0199,3325288.683192,0
+WY.US,D,20190814,000000,21.8426,21.8791,21.4754,21.501,3483644.3716132,0
+WY.US,D,20190815,000000,21.5197,21.8091,21.4035,21.7492,3027968.8351179,0
+WY.US,D,20190816,000000,21.7994,22.1665,21.7737,22.0819,3380479.4886483,0
+WY.US,D,20190819,000000,22.2286,22.2473,21.9618,22.0967,3485506.9495834,0
+WY.US,D,20190820,000000,22.1065,22.1243,21.8791,21.9668,2943264.1919362,0
+WY.US,D,20190821,000000,22.1685,22.4226,22.0268,22.3803,3062704.7971196,0
+WY.US,D,20190822,000000,22.4492,22.5683,22.2286,22.5013,2706109.4715087,0
+WY.US,D,20190823,000000,22.4147,22.7485,21.9677,22.0435,4882843.6133317,0
+WY.US,D,20190826,000000,22.1598,22.3349,22.0199,22.3349,2869119.5736905,0
+WY.US,D,20190827,000000,22.5013,22.5633,21.9668,21.9845,3735617.4536336,0
+WY.US,D,20190828,000000,21.9489,22.5192,21.9234,22.5092,4826784.4849941,0
+WY.US,D,20190829,000000,22.6866,23.0991,22.6255,22.9139,3398473.5761478,0
+WY.US,D,20190830,000000,22.9504,23.2566,22.8657,23.0902,5193511.2598032,0
+WY.US,D,20190903,000000,22.9849,23.1877,22.844,23.17,3228977.9652871,0
+WY.US,D,20190904,000000,23.29,23.4496,23.2301,23.362,3488363.7826421,0
+WY.US,D,20190905,000000,23.5411,23.8139,23.4683,23.6377,4206967.4876155,0
+WY.US,D,20190906,000000,23.6456,23.8514,23.5707,23.745,4826837.2952746,0
+WY.US,D,20190909,000000,23.745,23.9449,23.6821,23.8947,4455241.8188359,0
+WY.US,D,20190910,000000,23.8514,24.3762,23.8327,24.3032,3488936.5710692,0
+WY.US,D,20190911,000000,24.2511,24.8852,24.2324,24.8813,4460552.2987735,0
+WY.US,D,20190912,000000,25.0083,25.0782,24.6419,24.7769,3761272.0785531,0
+WY.US,D,20190913,000000,24.8203,24.9453,24.3132,24.3663,4587984.5212126,0
+WY.US,D,20190916,000000,24.2423,24.5533,24.1201,24.5259,3580325.777064,0
+WY.US,D,20190917,000000,24.7218,24.7582,24.3555,24.7395,2308282.5193943,0
+WY.US,D,20190918,000000,24.7671,24.837,24.5711,24.7307,3554549.2822663,0
+WY.US,D,20190919,000000,24.7218,24.9059,24.5898,24.705,2562426.9164093,0
+WY.US,D,20190920,000000,24.7936,24.8547,24.4273,24.5711,5598314.2468559,0
+WY.US,D,20190923,000000,24.3663,24.7769,24.3319,24.5533,3468063.3076998,0
+WY.US,D,20190924,000000,24.6174,24.6776,24.3496,24.4904,3375882.9630798,0
+WY.US,D,20190925,000000,24.4835,24.8173,24.4786,24.7494,2917123.1030865,0
+WY.US,D,20190926,000000,24.8123,24.9354,24.5987,24.8036,1974946.0600163,0
+WY.US,D,20190927,000000,24.8902,24.9502,24.5279,24.705,2629746.821482,0
+WY.US,D,20190930,000000,24.7859,24.8744,24.5672,24.6252,2776643.6946161,0
+WY.US,D,20191001,000000,24.6252,24.8203,24.2156,24.2226,2973755.0198511,0
+WY.US,D,20191002,000000,24.1892,24.1892,23.5668,23.7617,4037305.3212548,0
+WY.US,D,20191003,000000,23.7272,23.9577,23.424,23.9498,3350864.0926909,0
+WY.US,D,20191004,000000,23.9498,24.1004,23.8278,24.0198,3262687.1735659,0
+WY.US,D,20191007,000000,23.9577,24.1398,23.8061,24.0118,2564357.5383946,0
+WY.US,D,20191008,000000,23.9134,23.9134,23.3274,23.4318,3173903.9517975,0
+WY.US,D,20191009,000000,23.5756,23.7991,23.5588,23.6643,2520023.3079113,0
+WY.US,D,20191010,000000,23.619,23.8327,23.5668,23.6998,2798679.7997388,0
+WY.US,D,20191011,000000,23.9311,24.4362,23.9222,24.1162,4195903.7338498,0
+WY.US,D,20191014,000000,24.0739,24.2156,23.9498,24.1535,1853620.5340517,0
+WY.US,D,20191015,000000,24.1349,24.3446,24.1004,24.2069,2404527.2244485,0
+WY.US,D,20191016,000000,24.1448,24.6322,24.1448,24.6252,4102947.4843393,0
+WY.US,D,20191017,000000,24.6589,25.0782,24.6322,24.9089,4356479.4852169,0
+WY.US,D,20191018,000000,25.0083,25.3174,24.8902,25.1403,3932035.1361459,0
+WY.US,D,20191021,000000,25.2997,25.5411,25.29,25.5411,2795804.6861982,0
+WY.US,D,20191022,000000,25.5488,26.0018,25.4071,25.8965,3164325.9949621,0
+WY.US,D,20191023,000000,25.8423,26.2421,25.8068,26.2332,3445142.6303787,0
+WY.US,D,20191024,000000,26.2076,26.2234,25.6788,25.9064,4294600.0546183,0
+WY.US,D,20191025,000000,25.7094,26.1268,25.4238,25.8325,4634762.2427515,0
+WY.US,D,20191028,000000,25.9309,26.3228,25.8601,26.1091,5456970.5778332,0
+WY.US,D,20191029,000000,25.9654,26.5808,25.9064,26.3662,4465272.7253848,0
+WY.US,D,20191030,000000,26.3228,26.7236,26.0826,26.695,4830394.8801324,0
+WY.US,D,20191031,000000,26.6152,26.695,25.9064,25.9654,3957162.6738427,0
+WY.US,D,20191101,000000,26.0472,26.6694,25.9831,26.6606,3172463.8560714,0
+WY.US,D,20191104,000000,26.6773,26.9186,26.6242,26.8457,3773889.6732644,0
+WY.US,D,20191105,000000,26.8033,26.8457,26.3139,26.3741,4951943.8342067,0
+WY.US,D,20191106,000000,26.3928,26.4115,26.2076,26.2618,3832921.411045,0
+WY.US,D,20191107,000000,26.3425,26.4518,26.0442,26.0914,4073880.5028333,0
+WY.US,D,20191108,000000,26.0117,26.4203,25.9831,26.3425,2633075.9003184,0
+WY.US,D,20191111,000000,26.2942,26.3139,26.1091,26.2618,2271239.1543675,0
+WY.US,D,20191112,000000,26.2618,26.3494,25.8699,25.9064,2998142.1980385,0
+WY.US,D,20191113,000000,25.9921,25.9921,25.7182,25.7606,2637876.5579327,0
+WY.US,D,20191114,000000,25.7784,26.0777,25.7281,26.0737,2522114.3919028,0
+WY.US,D,20191115,000000,26.0295,26.1801,25.9654,26.0914,2239864.7698364,0
+WY.US,D,20191118,000000,26.1191,26.3662,25.9831,26.3326,2610119.6776161,0
+WY.US,D,20191119,000000,26.3928,26.5276,26.3041,26.4203,2854856.7356252,0
+WY.US,D,20191120,000000,26.3928,26.4469,26.0117,26.2332,2869902.5876572,0
+WY.US,D,20191121,000000,26.1712,26.2234,25.7537,25.8068,3083530.32812,0
+WY.US,D,20191122,000000,25.8148,25.9742,25.61,25.7704,2640684.6430403,0
+WY.US,D,20191125,000000,25.7704,26.1445,25.5321,26.1445,4403025.6539874,0
+WY.US,D,20191126,000000,26.1445,26.3573,25.9742,26.3326,4435891.9289427,0
+WY.US,D,20191127,000000,26.3326,26.4912,26.2716,26.4469,2313863.1442283,0
+WY.US,D,20191129,000000,26.5179,26.5621,26.1623,26.2332,2103867.1261325,0
+WY.US,D,20191202,000000,26.2696,26.3425,25.9211,25.9654,3637610.7132587,0
+WY.US,D,20191203,000000,25.7704,26.1268,25.7182,26.0737,4921917.1274109,0
+WY.US,D,20191204,000000,25.9122,26.6516,25.9122,26.3139,4425612.2047261,0
+WY.US,D,20191205,000000,26.2509,26.4026,26.1604,26.3041,3201213.9758944,0
+WY.US,D,20191206,000000,26.4755,26.6005,26.3938,26.5385,3671214.3009764,0
+WY.US,D,20191209,000000,26.4833,26.4833,26.2815,26.4213,2944721.5525616,0
+WY.US,D,20191210,000000,26.375,26.3938,25.9704,26.0796,5028870.1324197,0
+WY.US,D,20191211,000000,26.1426,26.439,26.0619,26.375,3687390.4961278,0
+WY.US,D,20191212,000000,26.4302,26.7994,26.3041,26.574,2791211.2073767,0
+WY.US,D,20191213,000000,26.574,26.6556,26.3721,26.6556,3826536.4450155,0
+WY.US,D,20191216,000000,26.7552,26.8427,26.4982,26.6646,3934816.8161132,0
+WY.US,D,20191217,000000,26.6646,26.8378,26.565,26.6743,3861279.5160934,0
+WY.US,D,20191218,000000,26.7452,26.9884,26.5917,26.8349,3954717.1516224,0
+WY.US,D,20191219,000000,26.8624,27.023,26.7994,26.9884,3675101.9500874,0
+WY.US,D,20191220,000000,27.0505,27.1726,26.8526,27.1136,10434705.12499,0
+WY.US,D,20191223,000000,27.1333,27.2248,27.0594,27.1056,3029655.7173471,0
+WY.US,D,20191224,000000,27.0594,27.0594,26.825,26.8427,834372.98007945,0
+WY.US,D,20191226,000000,26.9254,27.0091,26.7955,26.9707,1610460.6753817,0
+WY.US,D,20191227,000000,27.0692,27.0692,26.8969,26.9609,2010141.0652253,0
+WY.US,D,20191230,000000,26.9707,26.9884,26.7816,26.9166,2587566.6410939,0
+WY.US,D,20191231,000000,26.888,27.1677,26.8162,27.1587,2682886.150657,0
+WY.US,D,20200102,000000,27.1677,27.1903,26.3326,26.4302,5530423.5845207,0
+WY.US,D,20200103,000000,26.2322,26.5955,26.2136,26.4755,3459357.7360752,0
+WY.US,D,20200106,000000,26.3494,26.5473,26.2608,26.4213,2422544.6703414,0
+WY.US,D,20200107,000000,26.3494,26.5208,26.182,26.2509,2698115.8230886,0
+WY.US,D,20200108,000000,26.1869,26.4538,26.1575,26.3494,2557415.017673,0
+WY.US,D,20200109,000000,26.3494,26.6142,26.2716,26.565,1857505.1364157,0
+WY.US,D,20200110,000000,26.6282,26.7157,26.4982,26.5917,4075900.4960625,0
+WY.US,D,20200113,000000,26.6192,27.212,26.6192,27.2031,4762971.3856633,0
+WY.US,D,20200114,000000,27.15,27.5812,27.0692,27.5536,4198793.0655428,0
+WY.US,D,20200115,000000,27.662,27.9584,27.6227,27.8155,3641053.5373146,0
+WY.US,D,20200116,000000,27.9397,28.1749,27.914,28.1475,3271546.0981204,0
+WY.US,D,20200117,000000,28.2478,28.3995,27.8067,27.8598,5295631.1085636,0
+WY.US,D,20200121,000000,27.7968,27.9307,27.5191,27.6984,3963000.2410031,0
+WY.US,D,20200122,000000,27.8343,27.8511,27.4148,27.4188,2999086.6895937,0
+WY.US,D,20200123,000000,27.3026,27.7348,27.212,27.7161,2083723.0508672,0
+WY.US,D,20200124,000000,27.7161,27.7348,27.2484,27.4562,2231162.2449587,0
+WY.US,D,20200127,000000,27.1775,27.2484,26.9707,27.1333,3525744.3209983,0
+WY.US,D,20200128,000000,27.2671,27.4276,27.1942,27.3301,4126497.8226971,0
+WY.US,D,20200129,000000,27.3744,27.4917,27.0505,27.0692,3867153.6442172,0
+WY.US,D,20200130,000000,26.8969,27.0741,26.6005,27.0407,4536292.3968398,0
+WY.US,D,20200131,000000,26.2322,26.6005,25.2161,26.0353,11740663.754149,0
+WY.US,D,20200203,000000,26.1426,26.1604,25.2968,25.3786,6256596.4245055,0
+WY.US,D,20200204,000000,25.5843,25.6571,24.9109,25.3421,8046562.290068,0
+WY.US,D,20200205,000000,25.5942,26.1968,25.4583,26.0078,5007696.2566845,0
+WY.US,D,20200206,000000,26.1515,26.1968,25.739,25.7635,2710953.7991627,0
+WY.US,D,20200207,000000,25.7113,25.73,25.2259,25.7015,4560947.688759,0
+WY.US,D,20200210,000000,25.73,25.7724,25.4051,25.7635,3373725.8662376,0
+WY.US,D,20200211,000000,25.8827,26.1061,25.8,25.9891,3751258.4369037,0
+WY.US,D,20200212,000000,26.1161,26.9609,26.1161,26.7552,5237714.4801675,0
+WY.US,D,20200213,000000,26.7088,27.3794,26.6252,27.2031,3977761.7299863,0
+WY.US,D,20200214,000000,27.2671,27.5723,27.0958,27.5723,2949625.7995722,0
+WY.US,D,20200218,000000,27.5723,27.5723,26.7719,27.0859,3408072.8602117,0
+WY.US,D,20200219,000000,27.142,27.5379,27.142,27.3114,3724724.3176973,0
+WY.US,D,20200220,000000,27.2297,27.8244,27.1136,27.7614,3704760.0005021,0
+WY.US,D,20200221,000000,27.6433,27.7161,27.2396,27.6334,3503974.2984427,0
+WY.US,D,20200224,000000,27.0594,27.2031,26.6369,26.7629,4176118.1591424,0
+WY.US,D,20200225,000000,26.8162,26.8349,25.2387,25.2436,5135405.7330962,0
+WY.US,D,20200226,000000,25.3864,25.73,24.6233,24.6401,5061601.3349268,0
+WY.US,D,20200227,000000,24.1645,24.712,23.6564,23.7155,7150789.2342439,0
+WY.US,D,20200228,000000,23.2034,23.426,22.3753,23.364,10616829.501968,0
+WY.US,D,20200302,000000,23.5077,24.6766,23.0666,24.6766,7242744.1195895,0
+WY.US,D,20200303,000000,24.6676,25.1088,23.8395,24.0375,5719840.8581193,0
+WY.US,D,20200304,000000,24.452,25.5037,24.2975,25.4947,5653246.0788211,0
+WY.US,D,20200305,000000,24.6843,24.9956,24.066,24.5396,5919190.5267818,0
+WY.US,D,20200306,000000,24.0562,24.4668,23.5107,24.2117,6862210.5031755,0
+WY.US,D,20200309,000000,22.6726,22.6726,21.4527,21.7994,7847202.4655822,0
+WY.US,D,20200310,000000,22.5643,22.7465,20.8029,22.2356,5557478.6974559,0
+WY.US,D,20200311,000000,21.565,21.6911,19.7966,20.4435,9929362.5352629,0
+WY.US,D,20200312,000000,18.6504,18.8079,16.5669,16.9843,10395980.971228,0
+WY.US,D,20200313,000000,18.2496,19.9521,16.9843,19.9521,10195799.540648,0
+WY.US,D,20200316,000000,17.3201,18.2683,15.4285,15.4285,8670826.5224144,0
+WY.US,D,20200317,000000,15.8028,17.2482,15.1312,17.2482,7235644.1836086,0
+WY.US,D,20200318,000000,15.7929,16.431,14.5306,14.7906,8181382.873866,0
+WY.US,D,20200319,000000,14.8191,15.2553,13.6798,14.692,9067793.2763061,0
+WY.US,D,20200320,000000,14.9107,14.9727,13.2889,13.4357,11013554.547267,0
+WY.US,D,20200323,000000,13.1984,13.3717,11.9252,12.26,10608834.837965,0
+WY.US,D,20200324,000000,13.025,15.3824,12.8891,15.3656,9541179.5528343,0
+WY.US,D,20200325,000000,15.1637,17.5348,14.8546,16.1296,7764213.1409345,0
+WY.US,D,20200326,000000,16.2301,16.9017,15.7653,16.6397,7251451.7223788,0
+WY.US,D,20200327,000000,15.9386,16.3472,15.5291,15.6551,6525210.8383787,0
+WY.US,D,20200330,000000,15.6374,16.0105,15.2464,15.4285,6759054.7604514,0
+WY.US,D,20200331,000000,15.2011,15.6738,14.4173,15.4285,11347427.234109,0
+WY.US,D,20200401,000000,14.446,14.8546,13.9723,14.6733,10481788.536807,0
+WY.US,D,20200402,000000,14.5256,15.0003,14.1082,14.4173,8024380.9566739,0
+WY.US,D,20200403,000000,14.2263,14.5356,13.7536,13.9634,6743692.0467362,0
+WY.US,D,20200406,000000,14.9264,15.7831,14.6733,15.5645,9493636.0822281,0
+WY.US,D,20200407,000000,16.4487,17.139,15.6836,15.7378,7750770.8933816,0
+WY.US,D,20200408,000000,16.0833,17.8036,15.8096,17.7121,7383196.1073374,0
+WY.US,D,20200409,000000,18.2043,19.3604,18.2043,19.122,8148908.6136852,0
+WY.US,D,20200413,000000,19.059,19.059,18.0222,18.295,5251985.4428915,0
+WY.US,D,20200414,000000,18.5775,18.8867,18.4043,18.5046,4358900.6334615,0
+WY.US,D,20200415,000000,17.7308,17.9858,17.0671,17.4038,5009419.6998771,0
+WY.US,D,20200416,000000,17.4215,17.4402,16.7382,17.267,3511547.4957835,0
+WY.US,D,20200417,000000,17.9119,18.3766,17.9119,18.295,5259181.8591925,0
+WY.US,D,20200420,000000,17.8588,18.0409,17.4482,17.458,4763069.8971481,0
+WY.US,D,20200421,000000,16.876,17.3762,16.812,17.0759,5397899.2323423,0
+WY.US,D,20200422,000000,17.4482,17.5258,17.1104,17.3103,5011142.1274873,0
+WY.US,D,20200423,000000,17.4305,17.7682,17.1764,17.2758,4871198.9464804,0
+WY.US,D,20200424,000000,17.4402,18.0409,17.2571,17.8498,3602972.2471594,0
+WY.US,D,20200427,000000,18.0685,18.8956,18.0685,18.8059,3908509.1717636,0
+WY.US,D,20200428,000000,19.2511,19.7069,19.0423,19.4519,4795699.5414235,0
+WY.US,D,20200429,000000,19.7877,20.6709,19.7148,20.3509,5209122.7911861,0
+WY.US,D,20200430,000000,20.0072,20.1421,19.3229,19.9059,4580749.5127834,0
+WY.US,D,20200501,000000,17.9119,17.9503,16.0833,16.3562,13477593.879933,0
+WY.US,D,20200504,000000,16.0204,16.4565,15.6058,16.1829,8783481.0065532,0
+WY.US,D,20200505,000000,16.3926,16.8672,15.9111,15.9476,8547411.943623,0
+WY.US,D,20200506,000000,16.0204,16.6526,16.0065,16.5934,7285361.0003741,0
+WY.US,D,20200507,000000,16.8406,17.3584,16.7293,16.9568,7644606.9958333,0
+WY.US,D,20200508,000000,17.4215,18.0862,17.3388,18.0685,6333132.7391086,0
+WY.US,D,20200511,000000,17.8036,17.8311,17.268,17.6125,5423252.2293136,0
+WY.US,D,20200512,000000,17.6312,17.7632,16.5669,16.5669,5200052.6255095,0
+WY.US,D,20200513,000000,16.431,16.4742,15.4877,15.5191,9132269.5508901,0
+WY.US,D,20200514,000000,15.2198,15.8382,14.6094,15.8195,7544899.1550767,0
+WY.US,D,20200515,000000,15.6196,16.1021,15.3104,15.7752,5854787.3741246,0
+WY.US,D,20200518,000000,16.5757,17.7485,16.5757,17.4482,8071202.3482525,0
+WY.US,D,20200519,000000,17.33,17.6224,16.7844,16.8583,6060223.4276153,0
+WY.US,D,20200520,000000,17.0848,17.8401,17.0848,17.7308,5794669.9788467,0
+WY.US,D,20200521,000000,17.6224,18.1462,17.5948,17.7041,4213308.7836053,0
+WY.US,D,20200522,000000,17.7041,18.0142,17.5535,18.0045,4561990.691799,0
+WY.US,D,20200526,000000,19.1121,19.3791,18.9823,19.2067,9280959.9423968,0
+WY.US,D,20200527,000000,19.9246,20.1421,19.5277,19.8891,9145786.9515346,0
+WY.US,D,20200528,000000,20.1421,20.1421,19.2511,19.5149,6196364.2684258,0
+WY.US,D,20200529,000000,19.2343,19.4558,18.0045,18.3766,12414484.341255,0
+WY.US,D,20200601,000000,18.4043,19.4519,18.3225,19.1604,5915625.8328478,0
+WY.US,D,20200602,000000,19.4243,19.9324,19.3317,19.7512,5227346.4002893,0
+WY.US,D,20200603,000000,20.1785,20.3972,20.0614,20.1333,4565418.2821201,0
+WY.US,D,20200604,000000,20.0899,20.6709,19.9875,20.2898,5527149.3471294,0
+WY.US,D,20200605,000000,21.373,21.6526,21.0431,21.3177,6434086.6993687,0
+WY.US,D,20200608,000000,21.9815,22.6895,21.9086,22.4265,8610928.4929172,0
+WY.US,D,20200609,000000,21.2903,21.7994,20.9978,21.6172,6007681.2608428,0
+WY.US,D,20200610,000000,21.433,21.5275,20.5016,20.7615,5532285.1469085,0
+WY.US,D,20200611,000000,19.4145,19.8792,18.6819,18.8148,8723224.4764978,0
+WY.US,D,20200612,000000,19.6981,20.1785,19.2343,19.8064,6146952.1263556,0
+WY.US,D,20200615,000000,18.9871,20.3686,18.9044,20.1165,6248529.6541586,0
+WY.US,D,20200616,000000,21.0618,21.2084,20.2997,20.9623,7138103.5955173,0
+WY.US,D,20200617,000000,21.0618,21.1081,20.341,20.3686,8112141.4870488,0
+WY.US,D,20200618,000000,20.0515,20.5262,19.9718,20.3972,7021478.1845177,0
+WY.US,D,20200619,000000,20.7359,21.047,20.2436,20.662,18390099.606008,0
+WY.US,D,20200622,000000,20.5163,20.7023,20.0899,20.4986,8029876.2725933,0
+WY.US,D,20200623,000000,20.8068,20.9367,20.53,20.726,7911436.0159924,0
+WY.US,D,20200624,000000,20.3686,20.5695,19.6833,19.7966,6845745.882646,0
+WY.US,D,20200625,000000,19.5691,20.0427,19.2875,20.0161,4714131.0164377,0
+WY.US,D,20200626,000000,19.8064,19.9521,19.3741,19.5612,7206684.8538283,0
+WY.US,D,20200629,000000,19.8518,20.2711,19.5612,20.1875,3572538.2918543,0
+WY.US,D,20200630,000000,20.2159,20.5793,20.0988,20.4435,4582633.4179822,0
+WY.US,D,20200701,000000,20.5695,20.6522,20.0427,20.2062,3084353.9653793,0
+WY.US,D,20200702,000000,20.6266,21.1406,20.1698,20.2436,4655505.5115841,0
+WY.US,D,20200706,000000,20.8166,20.8807,20.4257,20.5429,4156014.7071697,0
+WY.US,D,20200707,000000,20.2524,20.4809,20.0515,20.2062,4427558.0604463,0
+WY.US,D,20200708,000000,20.341,20.7172,20.1333,20.6355,4657814.9457739,0
+WY.US,D,20200709,000000,20.5163,20.7792,20.3165,20.5793,5543506.3159334,0
+WY.US,D,20200710,000000,20.6896,21.5895,20.5882,21.565,9100150.7445204,0
+WY.US,D,20200713,000000,21.8091,22.2306,21.5728,21.6172,6861784.9741846,0
+WY.US,D,20200714,000000,21.626,22.3282,21.4901,22.2631,5730279.0131773,0
+WY.US,D,20200715,000000,22.6895,22.9287,22.4649,22.8116,7056076.0273241,0
+WY.US,D,20200716,000000,22.6895,23.1887,22.273,22.8824,4744069.367572,0
+WY.US,D,20200717,000000,23.1375,23.6564,23.0104,23.619,6064009.5184945,0
+WY.US,D,20200720,000000,23.4201,23.619,23.291,23.3294,3776168.6399846,0
+WY.US,D,20200721,000000,23.5391,23.6928,23.2832,23.3748,5429927.6518858,0
+WY.US,D,20200722,000000,23.2094,23.8335,23.2094,23.7647,4601478.5634637,0
+WY.US,D,20200723,000000,23.6465,24.3299,23.5747,24.0385,4958342.0028064,0
+WY.US,D,20200724,000000,23.9665,24.0562,23.5018,23.7647,5720639.1058207,0
+WY.US,D,20200727,000000,23.9291,25.158,23.7745,25.0123,7398986.3812082,0
+WY.US,D,20200728,000000,24.9581,25.0123,24.5573,24.8045,6233689.9653369,0
+WY.US,D,20200729,000000,24.9778,25.8867,24.831,25.8039,6400075.8631416,0
+WY.US,D,20200730,000000,25.349,25.8827,25.0043,25.8512,7180396.5055427,0
+WY.US,D,20200731,000000,26.1859,26.4233,24.9502,25.3126,12625652.341345,0
+WY.US,D,20200803,000000,24.9502,25.6504,24.8567,25.4849,5316500.3096036,0
+WY.US,D,20200804,000000,25.3037,25.4416,25.021,25.3323,7128225.0263161,0
+WY.US,D,20200805,000000,25.7232,25.9408,25.6504,25.8039,4542242.6936373,0
+WY.US,D,20200806,000000,25.5952,25.9014,25.2723,25.4947,3872098.5145206,0
+WY.US,D,20200807,000000,25.4218,25.8138,25.3126,25.8039,3501508.4645761,0
+WY.US,D,20200810,000000,25.8414,26.2608,25.7419,26.2224,6660549.3691586,0
+WY.US,D,20200811,000000,26.5336,26.9481,26.2411,26.2952,5272339.7436966,0
+WY.US,D,20200812,000000,26.4695,26.696,26.3288,26.5778,3160492.171714,0
+WY.US,D,20200813,000000,26.4518,26.5276,25.8591,25.9408,3319850.2398825,0
+WY.US,D,20200814,000000,25.9595,26.0225,25.5952,25.8138,3897711.5005651,0
+WY.US,D,20200817,000000,25.8414,26.6104,25.7232,26.3602,5310309.3197968,0
+WY.US,D,20200818,000000,26.4518,26.7049,26.2509,26.2864,3321191.8241237,0
+WY.US,D,20200819,000000,26.3238,26.7787,26.3149,26.3691,5847805.2456925,0
+WY.US,D,20200820,000000,26.1772,26.7649,26.1238,26.3956,5677795.7501793,0
+WY.US,D,20200821,000000,26.4518,26.5562,26.2322,26.2322,4719241.4266588,0
+WY.US,D,20200824,000000,26.4862,26.5955,26.2509,26.5877,5419684.4886326,0
+WY.US,D,20200825,000000,26.696,26.7049,26.1238,26.5336,5348452.5604733,0
+WY.US,D,20200826,000000,26.5336,26.8959,26.3819,26.7246,4567584.5192032,0
+WY.US,D,20200827,000000,26.8959,27.4887,26.8329,27.4523,7307589.0505548,0
+WY.US,D,20200828,000000,27.5507,28.3621,27.343,28.1158,6776111.4654719,0
+WY.US,D,20200831,000000,28.1158,28.1248,27.3843,27.589,5973192.0853443,0
+WY.US,D,20200901,000000,27.4523,28.0971,27.1697,28.0165,3761795.1034466,0
+WY.US,D,20200902,000000,27.9888,28.045,27.4523,28.0165,8254293.5595959,0
+WY.US,D,20200903,000000,28.2075,28.2173,26.8822,27.1066,8440574.7149983,0
+WY.US,D,20200904,000000,27.279,27.472,26.1318,26.4321,5850989.0962575,0
+WY.US,D,20200908,000000,26.0777,26.1772,25.4416,25.5676,6292625.2227972,0
+WY.US,D,20200909,000000,25.8414,26.5109,25.7045,26.1141,5080757.2485974,0
+WY.US,D,20200910,000000,26.1416,26.6142,25.9319,25.9861,4828141.3029701,0
+WY.US,D,20200911,000000,26.0865,26.2322,25.6404,25.8788,3869025.3624281,0
+WY.US,D,20200914,000000,26.2411,26.3769,25.9861,26.3336,3481436.4956552,0
+WY.US,D,20200915,000000,26.3956,26.5385,25.9457,26.1772,4773509.0677885,0
+WY.US,D,20200916,000000,26.3238,26.5955,25.8414,26.3336,5426110.0779547,0
+WY.US,D,20200917,000000,25.9861,26.2913,25.6778,26.1043,4252325.4250747,0
+WY.US,D,20200918,000000,25.7754,26.2411,25.2358,25.2407,7617900.2276329,0
+WY.US,D,20200921,000000,24.7307,24.8045,24.2284,24.4382,5646075.052078,0
+WY.US,D,20200922,000000,24.5573,25.3174,24.4038,25.2308,5092691.3564091,0
+WY.US,D,20200923,000000,25.285,25.354,24.3496,24.4382,4491422.9544752,0
+WY.US,D,20200924,000000,24.4382,24.9729,24.13,24.5573,3899104.8795045,0
+WY.US,D,20200925,000000,24.3112,24.9128,24.1665,24.831,3160144.8425614,0
+WY.US,D,20200928,000000,25.4947,25.8591,25.1313,25.7674,3763346.9132276,0
+WY.US,D,20200929,000000,25.8591,26.0372,25.349,25.5321,3295543.292698,0
+WY.US,D,20200930,000000,25.6778,26.2322,25.5952,25.9595,5567877.2448037,0
+WY.US,D,20201001,000000,26.1043,26.3504,25.7094,26.2056,4579567.374966,0
+WY.US,D,20201002,000000,25.5676,26.6419,25.4218,26.4962,5335435.8419114,0
+WY.US,D,20201005,000000,26.5877,27.1607,26.4962,27.0604,3592703.6943484,0
+WY.US,D,20201006,000000,27.3056,27.3056,26.3336,26.3859,5148207.1482068,0
+WY.US,D,20201007,000000,26.7522,27.0791,26.7246,26.8693,3280823.4425898,0
+WY.US,D,20201008,000000,27.0417,27.5605,26.8959,27.5428,3357237.8873148,0
+WY.US,D,20201009,000000,27.7693,27.7978,26.5463,26.6862,4679439.7400581,0
+WY.US,D,20201012,000000,26.7787,27.1697,26.5828,27.0317,2678341.4197867,0
+WY.US,D,20201013,000000,26.7876,26.9884,26.5336,26.6773,2731546.7618124,0
+WY.US,D,20201014,000000,26.7522,27.0968,26.6232,26.6329,2815341.4432378,0
+WY.US,D,20201015,000000,26.3336,27.1607,26.2056,27.1155,3557710.7900204,0
+WY.US,D,20201016,000000,27.1697,27.2061,26.8013,26.8782,3155155.2866361,0
+WY.US,D,20201019,000000,27.0053,27.1972,26.5424,26.6704,3951457.1323837,0
+WY.US,D,20201020,000000,27.013,27.4887,26.8329,27.4079,5203833.6384772,0
+WY.US,D,20201021,000000,27.3794,27.661,27.1066,27.1785,4725380.6217674,0
+WY.US,D,20201022,000000,27.1972,27.2425,26.4862,26.4962,5138640.362777,0
+WY.US,D,20201023,000000,26.7147,26.9057,26.3769,26.7876,2970702.179405,0
+WY.US,D,20201026,000000,26.4518,26.6232,25.6778,25.8965,4466351.2738059,0
+WY.US,D,20201027,000000,25.8227,25.9132,25.0624,25.0851,3404650.3478021,0
+WY.US,D,20201028,000000,24.4933,25.1904,24.3013,24.9679,5714489.7548888,0
+WY.US,D,20201029,000000,24.8754,26.0609,24.7178,25.8591,4672631.2762023,0
+WY.US,D,20201030,000000,25.6217,25.733,24.1862,24.838,7497448.1024614,0
+WY.US,D,20201102,000000,25.3126,25.7232,25.0939,25.5952,5529995.0087828,0
+WY.US,D,20201103,000000,25.9949,26.1692,25.604,25.8414,4877582.8969276,0
+WY.US,D,20201104,000000,25.9408,26.2775,25.5676,25.9221,3539116.4933713,0
+WY.US,D,20201105,000000,26.2509,26.6369,26.1043,26.2136,3494966.0832875,0
+WY.US,D,20201106,000000,26.2608,26.2913,25.6217,25.7419,3437719.7392209,0
+WY.US,D,20201109,000000,27.3056,27.6521,25.5578,25.6129,7815959.0911701,0
+WY.US,D,20201110,000000,25.414,25.5134,24.9404,25.285,6409505.5449586,0
+WY.US,D,20201111,000000,25.5233,26.2224,25.1088,25.8414,5648174.260728,0
+WY.US,D,20201112,000000,25.7852,26.0324,25.031,25.2584,4816110.7148383,0
+WY.US,D,20201113,000000,25.5321,26.568,25.4484,26.5246,4466910.8596628,0
+WY.US,D,20201116,000000,26.9343,27.0417,26.4912,26.7246,2846038.4343632,0
+WY.US,D,20201117,000000,26.4321,26.7383,26.1191,26.5601,3166089.0458651,0
+WY.US,D,20201118,000000,26.5149,26.8782,26.1859,26.1958,2913470.0534909,0
+WY.US,D,20201119,000000,26.1772,26.442,25.8965,26.4134,2898553.1804131,0
+WY.US,D,20201120,000000,26.4785,26.761,26.0048,26.1692,5073831.9927752,0
+WY.US,D,20201123,000000,26.3051,26.6773,26.0225,26.4962,3843858.217021,0
+WY.US,D,20201124,000000,26.8142,26.823,26.5246,26.6142,3969640.1181942,0
+WY.US,D,20201125,000000,26.5246,26.5887,26.1043,26.5149,2998225.4757885,0
+WY.US,D,20201127,000000,26.5778,26.6232,25.9998,26.1318,1582821.6026139,0
+WY.US,D,20201130,000000,26.0954,26.4518,25.7143,26.4321,6629993.5439752,0
+WY.US,D,20201201,000000,26.6773,26.8506,26.3859,26.6419,3870946.8441727,0
+WY.US,D,20201202,000000,26.5059,26.5059,25.9811,26.2952,2805977.7742715,0
+WY.US,D,20201203,000000,26.4055,27.2622,26.3779,27.0013,6076455.4797941,0
+WY.US,D,20201204,000000,27.468,28.43,27.3951,28.1268,8001175.9163039,0
+WY.US,D,20201207,000000,28.1268,28.1268,27.3124,27.6787,3909526.7852455,0
+WY.US,D,20201208,000000,27.5143,28.4024,27.3617,28.2016,5094898.2167848,0
+WY.US,D,20201209,000000,28.4488,29.1074,28.3108,29.0336,7903268.702996,0
+WY.US,D,20201210,000000,28.879,29.0799,28.557,29.071,5598014.6500722,0
+WY.US,D,20201211,000000,28.749,29.3527,28.6152,29.3004,4424903.3282685,0
+WY.US,D,20201214,000000,29.5446,30.2142,29.4275,29.6284,5231515.3657022,0
+WY.US,D,20201215,000000,29.7297,30.7282,29.7297,30.7282,5906373.8779364,0
+WY.US,D,20201216,000000,30.8276,31.1122,30.6219,31.0393,4779077.5056348,0
+WY.US,D,20201217,000000,31.1299,31.7768,31.0846,31.5513,5817562.219863,0
+WY.US,D,20201218,000000,31.4884,31.5887,30.6721,30.8926,8472045.5798496,0
+WY.US,D,20201221,000000,30.3698,30.7006,30.0123,30.5174,3653634.5710624,0
+WY.US,D,20201222,000000,30.6543,30.8089,30.2881,30.5352,2525801.9712973,0
+WY.US,D,20201223,000000,30.9104,31.4036,30.7459,30.7725,4628473.7570423,0
+WY.US,D,20201224,000000,30.864,31.0197,30.6721,30.992,1240008.7446324,0
+WY.US,D,20201228,000000,31.1299,31.2027,30.737,30.864,2775982.5505274,0
+WY.US,D,20201229,000000,30.9733,31.1575,30.4525,30.5174,2171318.0413243,0
+WY.US,D,20201230,000000,30.5903,31.1397,30.4338,30.8089,2325170.6377501,0
+WY.US,D,20201231,000000,30.8375,30.8828,30.3894,30.7006,2876093.577464,0
+WY.US,D,20210104,000000,30.7006,30.8276,29.8488,30.0409,5306966.022808,0
+WY.US,D,20210105,000000,30.0961,30.5086,30.036,30.3255,4269307.9925861,0
+WY.US,D,20210106,000000,30.4258,30.7558,30.1452,30.48,6118681.3613865,0
+WY.US,D,20210107,000000,30.6721,30.9576,30.4899,30.7725,4352034.2814136,0
+WY.US,D,20210108,000000,30.9576,31.4607,30.4338,30.5618,4779399.4452293,0
+WY.US,D,20210111,000000,30.2241,30.5805,30.1235,30.3078,4973847.9136282,0
+WY.US,D,20210112,000000,30.2142,30.3796,29.8114,29.9484,4323116.5905082,0
+WY.US,D,20210113,000000,29.9768,30.2329,29.3851,29.4462,4474231.1770064,0
+WY.US,D,20210114,000000,29.7563,30.3165,29.5446,29.9139,3589845.8457073,0
+WY.US,D,20210115,000000,29.6568,29.8952,29.1931,29.775,2743680.9393406,0
+WY.US,D,20210119,000000,29.9671,30.1975,29.7041,29.9394,3274009.9008225,0
+WY.US,D,20210120,000000,29.9768,30.8236,29.8488,30.7105,4017106.4045443,0
+WY.US,D,20210121,000000,30.4899,30.7055,30.2447,30.5263,6402151.7133983,0
+WY.US,D,20210122,000000,30.3698,30.5441,29.8154,30.4071,6661002.3188721,0
+WY.US,D,20210125,000000,30.4171,30.9104,30.3255,30.6721,6214579.7528705,0
+WY.US,D,20210126,000000,30.7636,31.001,30.3342,30.3432,4577916.038118,0
+WY.US,D,20210127,000000,29.9955,30.3078,28.8967,29.4837,6037666.3287637,0
+WY.US,D,20210128,000000,29.7297,30.4899,29.5545,30.2329,5183891.6640929,0
+WY.US,D,20210129,000000,29.8488,30.3078,28.3552,28.557,8251373.7604335,0
+WY.US,D,20210201,000000,28.7677,29.3447,28.2645,29.3349,6219908.5132899,0
+WY.US,D,20210202,000000,29.5279,29.7652,29.0671,29.712,4485955.0592784,0
+WY.US,D,20210203,000000,29.7839,31.1496,29.592,31.122,9646820.4254891,0
+WY.US,D,20210204,000000,31.0482,31.4086,30.7105,31.0945,5289747.840199,0
+WY.US,D,20210205,000000,31.2776,31.6459,30.992,31.4982,4254269.2496302,0
+WY.US,D,20210208,000000,31.707,32.2199,31.5208,32.1924,4885587.7167532,0
+WY.US,D,20210209,000000,32.1845,32.2564,31.6261,31.6528,4129765.9665945,0
+WY.US,D,20210210,000000,31.8359,31.891,31.2874,31.4982,3350616.2906054,0
+WY.US,D,20210211,000000,31.5613,31.6055,30.9025,31.3594,3476044.7691322,0
+WY.US,D,20210212,000000,31.184,32.1648,31.1299,32.0831,5308748.369775,0
+WY.US,D,20210216,000000,32.1924,32.6128,31.7984,31.9451,4670700.6542169,0
+WY.US,D,20210217,000000,31.7897,31.9087,30.9626,31.2776,3475207.9293027,0
+WY.US,D,20210218,000000,31.2678,31.3594,30.7459,30.9576,3752322.7671723,0
+WY.US,D,20210219,000000,31.058,32.3943,30.9536,32.0368,4605296.1373948,0
+WY.US,D,20210222,000000,32.0732,32.8236,31.8733,32.4858,5634479.1331781,0
+WY.US,D,20210223,000000,32.5311,32.5498,31.58,32.0732,5315163.803274,0
+WY.US,D,20210224,000000,31.9087,32.9436,31.899,32.8698,5518023.3244254,0
+WY.US,D,20210225,000000,32.7142,33.1583,31.442,31.5139,7199353.3650791,0
+WY.US,D,20210226,000000,31.4794,31.8723,30.8828,31.0108,7236559.2232766,0
+WY.US,D,20210301,000000,31.5139,32.5311,31.5139,32.1008,5278941.0287597,0
+WY.US,D,20210302,000000,32.0467,32.0467,30.93,30.9379,6355276.495957,0
+WY.US,D,20210303,000000,31.0846,31.2776,30.5174,30.7006,5669294.3106005,0
+WY.US,D,20210304,000000,30.6632,31.2057,29.7465,30.1945,6992313.7071092,0
+WY.US,D,20210305,000000,30.4515,31.1516,29.261,31.0689,7252247.9389156,0
+WY.US,D,20210308,000000,31.2343,31.9797,30.994,31.3259,4037143.8436664,0
+WY.US,D,20210309,000000,31.6291,31.9935,31.575,31.6478,4381518.667252,0
+WY.US,D,20210310,000000,32.0151,32.9643,31.8783,32.7063,3972421.7981614,0
+WY.US,D,20210311,000000,32.6788,33.2843,32.6414,32.8256,4135685.7959226,0
+WY.US,D,20210312,000000,32.8807,33.0825,32.5311,33.047,5190661.5358206,0
+WY.US,D,20210315,000000,32.9456,33.2351,32.3479,33.2135,3965588.9603301,0
+WY.US,D,20210316,000000,33.176,33.2223,32.7241,32.791,4085930.3870291,0
+WY.US,D,20210317,000000,32.6689,33.2666,32.3017,33.2666,5328789.8712263,0
+WY.US,D,20210318,000000,33.1012,33.1947,31.6291,31.7217,4233412.235578,0
+WY.US,D,20210319,000000,31.6478,31.897,31.1093,31.1792,7973647.5420087,0
+WY.US,D,20210322,000000,31.0964,31.768,30.7725,31.5563,4029829.6198165,0
+WY.US,D,20210323,000000,31.7857,32.2189,30.7508,30.8838,3523916.272827,0
+WY.US,D,20210324,000000,30.9487,31.7394,30.8385,31.1142,3830237.2269801,0
+WY.US,D,20210325,000000,30.9753,32.0712,30.7636,32.0151,4181701.8307235,0
+WY.US,D,20210326,000000,32.2091,32.6788,31.9157,32.6138,4285419.1904691,0
+WY.US,D,20210329,000000,32.5035,32.9742,32.0338,32.4021,3061240.3274179,0
+WY.US,D,20210330,000000,32.4582,32.8718,32.1638,32.6236,2518883.8245512,0
+WY.US,D,20210331,000000,32.5498,33.3217,32.4021,32.7625,4645910.2898494,0
+WY.US,D,20210401,000000,33.1209,33.9391,33.0382,33.9017,4122716.8097295,0
+WY.US,D,20210405,000000,34.0593,34.3075,33.6093,33.8111,6018327.610276,0
+WY.US,D,20210406,000000,33.7747,34.3075,33.6457,34.1794,5139110.5773899,0
+WY.US,D,20210407,000000,34.207,34.2985,33.5334,33.8919,4962945.6374511,0
+WY.US,D,20210408,000000,33.9017,34.2523,33.7697,34.078,2931761.7066093,0
+WY.US,D,20210409,000000,34.0504,34.6491,33.9864,34.5457,3746851.8252285,0
+WY.US,D,20210412,000000,34.5841,34.7859,33.9194,34.334,4452480.4505149,0
+WY.US,D,20210413,000000,34.3813,34.4827,34.0504,34.4374,4350542.3909894,0
+WY.US,D,20210414,000000,34.3901,35.421,34.207,34.9878,4843917.3586884,0
+WY.US,D,20210415,000000,35.2192,35.6504,35.0606,35.4407,3740744.1131718,0
+WY.US,D,20210416,000000,35.7066,36.3319,35.6879,36.1842,4242726.1410107,0
+WY.US,D,20210419,000000,36.2581,36.6135,35.6879,35.7804,4938421.3556508,0
+WY.US,D,20210420,000000,35.6239,36.0927,35.0567,35.3197,4771529.6978519,0
+WY.US,D,20210421,000000,35.3384,35.4309,34.9503,35.1542,5030973.403399,0
+WY.US,D,20210422,000000,35.1443,35.3659,34.7081,34.8146,5606122.0437119,0
+WY.US,D,20210423,000000,35.1542,35.4575,34.9701,35.1542,5320074.1437785,0
+WY.US,D,20210426,000000,36.1488,36.4648,35.6426,35.744,7082806.1539178,0
+WY.US,D,20210427,000000,36.2945,36.6991,35.9271,36.2404,6424304.6104875,0
+WY.US,D,20210428,000000,36.194,36.9158,36.1773,36.5997,7020479.8670997,0
+WY.US,D,20210429,000000,37.0585,37.3254,36.1488,36.4795,6206921.2466151,0
+WY.US,D,20210430,000000,35.292,35.8119,34.0691,35.6781,12997042.670155,0
+WY.US,D,20210503,000000,35.8356,36.515,35.1818,36.2324,6920146.4276356,0
+WY.US,D,20210504,000000,36.3417,36.5809,35.8218,36.065,6259426.8524242,0
+WY.US,D,20210505,000000,36.0827,36.0827,35.3571,35.485,5433149.0789966,0
+WY.US,D,20210506,000000,35.5412,36.1438,35.3197,36.0927,6234231.270712,0
+WY.US,D,20210507,000000,36.3881,36.9768,36.2226,36.8104,6002554.6013047,0
+WY.US,D,20210510,000000,37.0408,38.3574,36.8842,37.5371,7136068.3685533,0
+WY.US,D,20210511,000000,36.9019,37.031,35.9911,36.4795,6679758.0931096,0
+WY.US,D,20210512,000000,36.4155,36.4155,34.5112,34.6215,6704167.6141081,0
+WY.US,D,20210513,000000,34.8972,35.4309,34.6402,35.0803,4979593.0627976,0
+WY.US,D,20210514,000000,35.2636,35.6604,35.1168,35.2546,4534378.0241715,0
+WY.US,D,20210517,000000,35.1818,35.2516,34.8233,35.035,4835314.3608779,0
+WY.US,D,20210518,000000,35.1365,35.1365,34.2621,34.3439,8188549.8382798,0
+WY.US,D,20210519,000000,33.5531,34.3439,32.7428,34.3075,13066649.666607,0
+WY.US,D,20210520,000000,34.2701,34.5014,33.7874,34.1597,6127861.2099534,0
+WY.US,D,20210521,000000,34.2701,34.4512,33.9815,34.0858,5202973.4402543,0
+WY.US,D,20210524,000000,34.3724,34.4639,34.0691,34.1873,3346089.8402168,0
+WY.US,D,20210525,000000,34.2798,34.722,34.1223,34.2898,4447480.7387664,0
+WY.US,D,20210526,000000,34.5929,35.1256,34.5112,34.9062,6660239.6165517,0
+WY.US,D,20210527,000000,34.9701,35.5589,34.9553,35.2636,9875551.906176,0
+WY.US,D,20210528,000000,35.485,35.6052,34.6993,34.9336,4793076.2922977,0
+WY.US,D,20210601,000000,35.1907,35.6387,34.9603,35.5589,4961898.5720818,0
+WY.US,D,20210602,000000,35.7707,35.7707,34.5742,34.7485,6190613.0257625,0
+WY.US,D,20210603,000000,34.4168,34.5171,33.4862,33.5473,7518886.0295991,0
+WY.US,D,20210604,000000,33.7787,34.0002,33.108,33.2873,8242348.2803788,0
+WY.US,D,20210607,000000,33.2972,33.4468,32.9565,33.0027,7147901.9337155,0
+WY.US,D,20210608,000000,33.1032,33.2056,32.7713,32.8817,8139071.6833589,0
+WY.US,D,20210609,000000,33.1219,33.5571,32.6325,33.307,6026404.5364462,0
+WY.US,D,20210610,000000,33.4547,33.4645,32.3312,32.3559,7299979.2922506,0
+WY.US,D,20210611,000000,32.3272,32.7458,32.2249,32.6512,6200499.7196222,0
+WY.US,D,20210614,000000,32.6325,32.7063,31.6341,31.9207,8346758.2672649,0
+WY.US,D,20210615,000000,31.8281,32.1608,31.44,32.0506,5807649.120863,0
+WY.US,D,20210616,000000,32.1057,32.3459,31.7345,31.7827,5618592.3789871,0
+WY.US,D,20210617,000000,31.7266,31.8181,30.8119,31.4677,6021131.6330543,0
+WY.US,D,20210618,000000,31.0522,31.3849,30.8582,30.8847,9257725.4501396,0
+WY.US,D,20210621,000000,31.0709,31.763,31.0147,31.6715,5026094.5459462,0
+WY.US,D,20210622,000000,31.7266,31.768,31.3564,31.5503,4335660.0477104,0
+WY.US,D,20210623,000000,31.569,31.763,31.3013,31.3564,4256405.0192437,0
+WY.US,D,20210624,000000,31.7345,31.7917,31.3564,31.6439,5392654.7652553,0
+WY.US,D,20210625,000000,31.6341,31.9758,31.5316,31.7,5450409.9160629,0
+WY.US,D,20210628,000000,31.6617,31.7079,31.1437,31.4303,4863737.4631946,0
+WY.US,D,20210629,000000,31.5041,31.9414,31.4303,31.5603,3120821.4952322,0
+WY.US,D,20210630,000000,31.4303,31.8743,31.381,31.8181,5216297.8802584,0
+WY.US,D,20210701,000000,31.893,32.0506,31.4677,31.7345,4071780.2786009,0
+WY.US,D,20210702,000000,31.8842,32.0555,31.6341,31.7178,4100799.527738,0
+WY.US,D,20210706,000000,31.579,31.6528,31.0147,31.4016,8089133.4696483,0
+WY.US,D,20210707,000000,31.2363,32.341,31.2363,32.2071,7288881.0086862,0
+WY.US,D,20210708,000000,31.7443,32.7152,31.5228,32.3913,7785632.7875906,0
+WY.US,D,20210709,000000,32.6414,33.2056,32.5124,33.113,5827645.9366924,0
+WY.US,D,20210712,000000,32.985,33.2154,32.8078,32.9565,2728919.4503573,0
+WY.US,D,20210713,000000,32.8176,32.9929,31.8842,31.9945,4553243.4812993,0
+WY.US,D,20210714,000000,31.8645,32.217,31.6715,32.0781,5545626.851812,0
+WY.US,D,20210715,000000,32.1894,32.3913,31.8054,32.0132,3971413.3249203,0
+WY.US,D,20210716,000000,32.0132,32.1894,31.3712,31.45,5016858.8403519,0
+WY.US,D,20210719,000000,30.5529,30.8759,30.1778,30.4605,6087518.2179774,0
+WY.US,D,20210720,000000,30.5706,31.2176,30.1925,31.1063,4692393.4925163,0
+WY.US,D,20210721,000000,31.3288,31.6921,31.2914,31.5041,4118849.4722649,0
+WY.US,D,20210722,000000,31.4303,31.6055,30.8759,31.5887,3771517.272971,0
+WY.US,D,20210723,000000,31.7917,32.0506,31.4962,31.9668,3185932.5087646,0
+WY.US,D,20210726,000000,31.9668,32.1973,31.6804,32.0407,2907615.2214312,0
+WY.US,D,20210727,000000,32.3637,32.3637,31.9117,32.217,3610360.6085184,0
+WY.US,D,20210728,000000,32.3272,32.3736,31.7178,31.773,4207957.680375,0
+WY.US,D,20210729,000000,31.9571,32.4848,31.9571,32.1973,4488901.2635812,0
+WY.US,D,20210730,000000,31.5406,32.1421,30.9399,31.1811,6537046.4347055,0
+WY.US,D,20210802,000000,31.19,31.9668,31.1723,31.6341,4503417.9972259,0
+WY.US,D,20210803,000000,31.8004,31.9571,31.45,31.9294,3309405.9913304,0
+WY.US,D,20210804,000000,31.9117,32.0033,31.44,31.4677,3326651.594662,0
+WY.US,D,20210805,000000,31.7079,31.9905,31.4213,31.8743,3633641.8175623,0
+WY.US,D,20210806,000000,32.0132,32.1973,31.7917,31.9384,3214663.3325235,0
+WY.US,D,20210809,000000,31.9384,32.0132,31.5316,31.5503,4146251.9143527,0
+WY.US,D,20210810,000000,31.5503,32.3736,31.3938,31.9945,3143260.7865349,0
+WY.US,D,20210811,000000,32.1333,32.7339,31.893,32.6591,3300447.5397087,0
+WY.US,D,20210812,000000,32.7625,33.1406,32.1471,32.3736,2861064.9903313,0
+WY.US,D,20210813,000000,32.4298,32.4749,32.0871,32.1894,2644377.3003463,0
+WY.US,D,20210816,000000,31.893,32.1776,31.6439,32.0594,2453642.8164822,0
+WY.US,D,20210817,000000,31.6715,31.6901,31.0709,31.319,2523997.2815193,0
+WY.US,D,20210818,000000,31.3377,31.9117,31.1349,31.2461,2816726.6975188,0
+WY.US,D,20210819,000000,30.8208,31.4587,30.7666,31.3465,3934514.1725826,0
+WY.US,D,20210820,000000,31.2176,31.7266,31.1437,31.579,2264715.0535606,0
+WY.US,D,20210823,000000,31.8645,31.9668,31.5179,31.9207,2445096.6912813,0
+WY.US,D,20210824,000000,32.0506,32.3559,31.893,32.2249,2783065.2216089,0
+WY.US,D,20210825,000000,32.3185,32.7526,32.0407,32.5951,2848450.4423671,0
+WY.US,D,20210826,000000,32.6788,32.7625,32.3509,32.5399,2782931.164743,0
+WY.US,D,20210827,000000,32.5862,33.3719,32.4652,33.2332,3076492.3426605,0
+WY.US,D,20210830,000000,33.307,33.5984,33.0569,33.5286,3220313.0169551,0
+WY.US,D,20210831,000000,33.4911,33.5571,32.9929,33.2784,4699101.4137227,0
+WY.US,D,20210901,000000,33.694,33.7874,33.2873,33.5758,4130177.2774331,0
+WY.US,D,20210902,000000,33.761,33.9845,33.5197,33.9746,3312508.59531,0
+WY.US,D,20210903,000000,33.8171,34.0957,33.4961,34.0307,3742631.0651175,0
+WY.US,D,20210907,000000,33.8633,33.9558,33.437,33.5571,4334749.0703717,0
+WY.US,D,20210908,000000,33.241,33.301,32.6375,32.8324,4884160.8235973,0
+WY.US,D,20210909,000000,32.6375,33.0273,32.3676,32.3864,3630368.5957533,0
+WY.US,D,20210910,000000,32.5538,32.73,32.2101,32.2377,2679613.9444304,0
+WY.US,D,20210913,000000,32.6188,32.6188,32.0003,32.089,2719152.595211,0
+WY.US,D,20210914,000000,32.2564,32.2938,31.569,31.6617,2878518.788038,0
+WY.US,D,20210915,000000,31.5503,32.5813,31.5503,32.5448,4262217.1968461,0
+WY.US,D,20210916,000000,32.5173,33.1859,32.4415,33.1485,4869592.2952543,0
+WY.US,D,20210917,000000,33.2312,33.751,33.1573,33.5936,7907886.5557932,0
+WY.US,D,20210920,000000,32.9249,33.3149,32.7024,33.1947,5973240.8332956,0
+WY.US,D,20210921,000000,33.2774,33.3709,32.7211,32.7487,4214209.6051208,0
+WY.US,D,20210922,000000,33.3336,33.9845,33.0087,33.8171,4978828.3293127,0
+WY.US,D,20210923,000000,34.1311,34.8952,34.1311,34.6058,5864271.8973867,0
+WY.US,D,20210924,000000,34.5684,34.978,34.4925,34.5408,4535882.1015835,0
+WY.US,D,20210927,000000,34.5684,34.909,34.4207,34.4581,3511492.6543383,0
+WY.US,D,20210928,000000,34.1873,34.3262,33.8633,33.9461,3521990.7287531,0
+WY.US,D,20210929,000000,34.0405,34.1597,33.6773,33.9746,3196357.4612526,0
+WY.US,D,20210930,000000,34.2355,34.3085,33.0273,33.0372,4160212.1088876,0
+WY.US,D,20211001,000000,33.1859,33.5374,32.7872,33.2233,4292202.264767,0
+WY.US,D,20211004,000000,33.2135,33.7874,33.2135,33.6467,3786150.7985823,0
+WY.US,D,20211005,000000,33.5325,33.8495,33.241,33.6556,4324454.1124203,0
+WY.US,D,20211006,000000,33.3542,33.9097,32.9968,33.7403,4119949.3479146,0
+WY.US,D,20211007,000000,34.1351,34.2965,33.8259,33.89,3640023.7368448,0
+WY.US,D,20211008,000000,33.9854,34.202,33.882,34.1548,2967878.8605627,0
+WY.US,D,20211011,000000,34.333,35.2094,34.2878,35.0972,4010699.0957039,0
+WY.US,D,20211012,000000,35.1907,36.067,35.1533,35.2566,5211903.4555711,0
+WY.US,D,20211013,000000,35.162,35.4733,34.8421,35.2281,4071586.3023783,0
+WY.US,D,20211014,000000,35.3609,35.6711,35.1306,35.3699,3941939.0949051,0
+WY.US,D,20211015,000000,35.8306,35.879,35.0262,35.0784,3303305.3883499,0
+WY.US,D,20211018,000000,34.8233,35.1995,34.7111,34.8233,2805603.0243964,0
+WY.US,D,20211019,000000,35.0499,35.2104,34.46,34.6353,4063828.2690558,0
+WY.US,D,20211020,000000,34.7288,35.3048,34.721,35.1433,3608322.3348074,0
+WY.US,D,20211021,000000,35.1433,35.5116,34.4285,34.6539,3385960.5864152,0
+WY.US,D,20211022,000000,34.6539,35.1414,34.5309,34.9829,4698385.428189,0
+WY.US,D,20211025,000000,35.1256,35.614,34.9543,35.5402,4527930.0920384,0
+WY.US,D,20211026,000000,35.6337,35.7667,34.5595,34.6255,3934913.2964334,0
+WY.US,D,20211027,000000,34.5782,34.6255,33.5896,33.6378,3627721.9882342,0
+WY.US,D,20211028,000000,33.693,34.3055,33.6654,34.2878,3954748.6346743,0
+WY.US,D,20211029,000000,34.1685,35.1159,33.4577,33.6467,5887750.1294001,0
+WY.US,D,20211101,000000,33.8722,34.9455,33.8161,34.8333,5121963.4855431,0
+WY.US,D,20211102,000000,35.0026,35.2379,33.9953,34.0514,4453784.4582105,0
+WY.US,D,20211103,000000,33.8997,36.1802,33.7874,36.0473,8005771.4262901,0
+WY.US,D,20211104,000000,36.1428,36.5308,35.7707,35.9261,3654660.309203,0
+WY.US,D,20211105,000000,36.4904,36.6135,35.9164,36.1044,3062883.5396074,0
+WY.US,D,20211108,000000,36.5288,36.5948,35.421,35.5402,2844491.7024939,0
+WY.US,D,20211109,000000,35.4733,35.681,35.2242,35.3699,2051535.1848998,0
+WY.US,D,20211110,000000,35.2666,35.4929,33.4951,34.7475,2867705.8831047,0
+WY.US,D,20211111,000000,34.7475,34.8046,34.4295,34.6737,2971909.7067803,0
+WY.US,D,20211112,000000,34.7111,34.9642,34.5782,34.7859,2040132.2266402,0
+WY.US,D,20211115,000000,34.8706,35.4073,34.5044,35.2379,4769510.7202049,0
+WY.US,D,20211116,000000,35.2853,36.3309,35.1433,36.133,5940972.7363251,0
+WY.US,D,20211117,000000,35.9449,36.3881,35.5589,36.2836,4894271.9611492,0
+WY.US,D,20211118,000000,36.4155,36.5475,35.5353,35.738,3097227.4868346,0
+WY.US,D,20211119,000000,35.7745,36.3644,35.6052,35.8306,3346807.8569152,0
+WY.US,D,20211122,000000,36.2925,37.027,36.1714,36.5948,3889548.2498979,0
+WY.US,D,20211123,000000,36.7455,36.8862,36.0571,36.3023,2453212.2095796,0
+WY.US,D,20211124,000000,36.3309,36.7829,36.1428,36.7168,2311439.964819,0
+WY.US,D,20211126,000000,35.8977,36.4254,35.6899,36.1891,2347446.4202997,0
+WY.US,D,20211129,000000,36.5475,36.8773,35.8405,36.5002,3298487.4658362,0
+WY.US,D,20211130,000000,36.001,36.642,35.426,35.426,7945417.4003323,0
+WY.US,D,20211201,000000,36.1044,36.7071,35.4447,35.4545,3618553.3110728,0
+WY.US,D,20211202,000000,35.6958,36.5898,35.6909,36.4392,3811939.4803676,0
+WY.US,D,20211203,000000,36.6185,37.0546,35.9045,36.2678,2895731.8927354,0
+WY.US,D,20211206,000000,36.6656,36.8645,36.198,36.3919,3527957.2748678,0
+WY.US,D,20211207,000000,36.7316,37.413,36.5337,37.2339,3346325.4553145,0
+WY.US,D,20211208,000000,37.2526,37.5263,36.9778,37.3559,2587473.2075206,0
+WY.US,D,20211209,000000,37.281,37.801,37.026,37.612,3207349.1086736,0
+WY.US,D,20211210,000000,37.801,38.0383,37.5933,37.868,3548144.0045906,0
+WY.US,D,20211213,000000,37.736,38.1476,37.413,37.8964,3060486.7653384,0
+WY.US,D,20211214,000000,37.9713,37.9713,36.7031,36.7986,5595867.7090533,0
+WY.US,D,20211215,000000,37.0162,37.5184,36.6844,37.347,4519230.6139076,0
+WY.US,D,20211216,000000,37.5549,38.0471,37.3008,37.4987,3177064.4439691,0
+WY.US,D,20211217,000000,37.5459,38.1702,37.347,37.5086,9469150.3925558,0
+WY.US,D,20211220,000000,36.9975,37.0822,35.871,36.0788,5327305.0898784,0
+WY.US,D,20211221,000000,36.4294,36.8745,35.9705,36.3919,4486195.7522876,0
+WY.US,D,20211222,000000,36.3447,36.9404,36.3161,36.7415,2372294.6728592,0
+WY.US,D,20211223,000000,36.7512,36.9492,36.3771,36.5622,2428686.9121969,0
+WY.US,D,20211227,000000,36.77,37.5361,36.5859,37.5263,2412386.8160028,0
+WY.US,D,20211228,000000,37.4514,37.8197,37.2673,37.7163,1884676.0257352,0
+WY.US,D,20211229,000000,37.7636,38.5868,37.6789,38.4922,2318513.4956596,0
+WY.US,D,20211230,000000,38.4922,38.9559,38.4252,38.7669,2252973.9063893,0
+WY.US,D,20211231,000000,38.6714,39.1026,38.5681,38.9658,1989708.5645818,0
+WY.US,D,20220103,000000,39.2209,39.4099,38.2835,38.3878,4048888.0375847,0
+WY.US,D,20220104,000000,38.7482,39.1638,38.5581,38.8802,3265391.6692771,0
+WY.US,D,20220105,000000,38.8802,39.3626,37.8767,37.9151,3950055.6287856,0
+WY.US,D,20220106,000000,38.2274,38.6142,37.9151,38.2174,3503644.2341896,0
+WY.US,D,20220107,000000,38.1613,38.7384,37.9998,38.1702,3498052.4379501,0
+WY.US,D,20220110,000000,37.925,38.1702,37.4613,37.99,3315712.7575214,0
+WY.US,D,20220111,000000,38.1043,38.5965,37.731,38.5394,4185070.5172702,0
+WY.US,D,20220112,000000,38.5394,39.2878,38.4538,38.8418,3563228.4487508,0
+WY.US,D,20220113,000000,39.0406,39.5516,38.9944,39.4197,3331115.0789469,0
+WY.US,D,20220114,000000,39.1548,39.3489,38.312,38.7758,3146886.415408,0
+WY.US,D,20220118,000000,38.4538,38.4922,36.8832,37.1668,4504074.0634029,0
+WY.US,D,20220119,000000,37.4042,37.7074,37.0635,37.0733,3219291.3411439,0
+WY.US,D,20220120,000000,37.1383,37.4366,36.1595,36.2314,3214162.6504411,0
+WY.US,D,20220121,000000,36.3348,36.5711,35.9184,35.9656,3976952.3108793,0
+WY.US,D,20220124,000000,35.4831,36.7887,35.1336,36.7602,5323598.2144198,0
+WY.US,D,20220125,000000,36.2117,36.6656,35.6062,36.4008,5040001.9302006,0
+WY.US,D,20220126,000000,36.6656,37.2623,35.9184,36.0315,3941214.9847128,0
+WY.US,D,20220127,000000,36.193,37.0635,35.6721,35.8523,6115686.4091325,0
+WY.US,D,20220128,000000,35.3609,37.5263,35.301,37.5184,5065200.5586596,0
+WY.US,D,20220131,000000,37.3274,38.2982,37.1668,38.2558,4739397.6889121,0
+WY.US,D,20220201,000000,38.4351,38.5965,37.6217,38.4449,4254971.0170115,0
+WY.US,D,20220202,000000,38.6429,39.3764,38.4252,39.2406,4881094.7805811,0
+WY.US,D,20220203,000000,38.9088,39.3912,38.5394,39.0978,3909320.6220351,0
+WY.US,D,20220204,000000,38.889,39.277,38.2982,38.312,3428453.566157,0
+WY.US,D,20220207,000000,38.6242,39.145,38.1939,38.7758,3236046.4182161,0
+WY.US,D,20220208,000000,38.7955,39.7123,38.6626,39.5419,4114479.4215531,0
+WY.US,D,20220209,000000,39.7791,40.7255,39.7791,40.2803,4266144.4536674,0
+WY.US,D,20220210,000000,39.8451,40.4172,39.3577,39.5703,4013469.6042657,0
+WY.US,D,20220211,000000,40.2044,40.2231,39.0692,39.3242,4695133.5336086,0
+WY.US,D,20220214,000000,39.3626,39.4483,38.5778,38.7098,4277468.1965063,0
+WY.US,D,20220215,000000,38.9559,39.8363,38.9462,39.5803,5104004.9434248,0
+WY.US,D,20220216,000000,39.6088,39.7506,39.3439,39.6088,5363920.8947494,0
+WY.US,D,20220217,000000,39.1184,39.5202,38.2361,38.3928,5217216.9822557,0
+WY.US,D,20220218,000000,38.3642,38.9619,38.0797,38.4025,4385952.6996497,0
+WY.US,D,20220222,000000,38.3544,38.5404,37.286,37.7173,5621377.1057014,0
+WY.US,D,20220223,000000,38.0894,38.0994,36.3447,36.5406,5627408.6490844,0
+WY.US,D,20220224,000000,35.9331,37.5115,35.7371,37.4721,6030741.0729414,0
+WY.US,D,20220225,000000,37.54,38.4469,37.1974,38.4223,4664969.7231999,0
+WY.US,D,20220228,000000,38.7265,38.7265,37.482,38.1091,7114554.2727418,0
+WY.US,D,20220301,000000,38.1191,38.5404,37.4623,37.8541,4363875.9712343,0
+WY.US,D,20220302,000000,38.1191,38.8831,37.991,38.7068,4144529.4867425,0
+WY.US,D,20220303,000000,39.0712,39.1894,38.4213,38.5691,3465704.1099765,0
+WY.US,D,20220304,000000,38.057,38.7659,37.9783,38.6971,3612365.3680129,0
+WY.US,D,20220307,000000,38.9924,39.2189,37.8748,37.8797,5918485.7126535,0
+WY.US,D,20220308,000000,37.8797,38.7118,37.604,37.929,5853888.5837737,0
+WY.US,D,20220309,000000,38.8251,39.1894,38.2441,38.3918,5328185.5997475,0
+WY.US,D,20220310,000000,37.8896,39.593,37.865,39.4847,9398082.988732,0
+WY.US,D,20220311,000000,39.7013,39.8786,38.8742,39.0121,4449496.6696665,0
+WY.US,D,20220314,000000,39.1007,39.5733,37.8797,38.1752,4438040.9011263,0
+WY.US,D,20220315,000000,38.5788,38.9826,38.2441,38.8644,6705461.4659804,0
+WY.US,D,20220316,000000,39.3863,39.4453,37.7517,38.6674,5139215.1823686,0
+WY.US,D,20220317,000000,38.4115,38.9382,38.3228,38.9038,5212625.5345988,0
+WY.US,D,20220318,000000,38.6971,39.3912,38.313,39.3764,8459932.7295501,0
+WY.US,D,20220321,000000,39.3863,39.6127,38.4115,38.5888,3509689.995725,0
+WY.US,D,20220322,000000,38.7856,38.9727,37.3776,37.6139,5876672.157482,0
+WY.US,D,20220323,000000,37.417,38.0176,37.1068,37.5646,5878447.3953728,0
+WY.US,D,20220324,000000,37.5154,37.6729,37.1905,37.4859,4826758.0798539,0
+WY.US,D,20220325,000000,37.4662,38.0176,36.8951,38.0078,4269292.7588513,0
+WY.US,D,20220328,000000,37.9585,38.123,37.7261,37.9487,2909892.1569867,0
+WY.US,D,20220329,000000,38.3425,38.6182,37.8354,38.4213,4943881.126189,0
+WY.US,D,20220330,000000,38.5001,38.7365,37.7123,37.9487,3221256.492928,0
+WY.US,D,20220331,000000,37.9388,38.2441,37.2396,37.3185,4693392.8255167,0
+WY.US,D,20220401,000000,37.3283,37.54,36.7278,37.4366,4772002.9592119,0
+WY.US,D,20220404,000000,37.6533,38.2144,37.3726,38.185,3780962.1885227,0
+WY.US,D,20220405,000000,38.0471,38.2244,37.1511,37.2693,3031652.3521831,0
+WY.US,D,20220406,000000,37.092,37.3087,36.5764,36.9148,3296659.4176649,0
+WY.US,D,20220407,000000,36.9345,37.4563,36.5308,37.3185,3860021.2096022,0
+WY.US,D,20220408,000000,37.3579,38.2588,37.1216,38.0865,2758560.2358726,0
+WY.US,D,20220411,000000,38.0373,38.8939,37.929,38.4213,3838953.9700103,0
+WY.US,D,20220412,000000,38.6477,39.1598,38.5198,38.9727,3199668.2596072,0
+WY.US,D,20220413,000000,39.1401,39.9081,39.0219,39.4453,3798879.0917661,0
+WY.US,D,20220414,000000,39.5536,39.7998,38.9727,39.2878,3386141.3600677,0
+WY.US,D,20220418,000000,38.8448,39.6422,38.7462,39.209,3637167.9193683,0
+WY.US,D,20220419,000000,39.3666,41.0306,39.2189,40.7944,6995608.2561468,0
+WY.US,D,20220420,000000,40.9716,41.8824,40.9617,41.4836,4704840.4693982,0
+WY.US,D,20220421,000000,41.8282,41.9759,40.9469,41.0897,4588178.4974352,0
+WY.US,D,20220422,000000,41.0011,41.4639,40.6664,40.8829,3709609.4060676,0
+WY.US,D,20220425,000000,40.6761,41.0946,39.7604,40.9814,3637053.1585664,0
+WY.US,D,20220426,000000,40.9814,41.3162,40.2231,40.2429,3596124.1755933,0
+WY.US,D,20220427,000000,40.3118,40.8731,40.1149,40.2331,3448702.2464011,0
+WY.US,D,20220428,000000,40.7155,41.5228,40.0904,41.2571,3353732.0971552,0
+WY.US,D,20220429,000000,40.7255,42.2024,40.5728,40.5875,5197898.5754143,0
+WY.US,D,20220502,000000,40.8238,41.1783,38.5001,39.4355,5645535.7778674,0
+WY.US,D,20220503,000000,39.5536,40.8338,39.4552,40.5384,4705128.8947764,0
+WY.US,D,20220504,000000,40.6664,41.6806,40.2134,41.5723,4594091.217687,0
+WY.US,D,20220505,000000,41.6214,41.7593,39.7407,40.0263,4305548.0319998,0
+WY.US,D,20220506,000000,39.6916,39.8393,38.7856,39.5242,3816260.7831282,0
+WY.US,D,20220509,000000,39.0219,39.721,38.4017,38.6182,4161821.8068606,0
+WY.US,D,20220510,000000,39.1303,39.2189,37.609,38.1259,4552617.8825919,0
+WY.US,D,20220511,000000,38.0767,38.4311,37.1807,37.2102,4647161.4872645,0
+WY.US,D,20220512,000000,37.1511,37.7223,36.9492,37.6336,4877490.4789367,0
+WY.US,D,20220513,000000,37.801,38.3721,37.545,38.1161,3546039.7180289,0
+WY.US,D,20220516,000000,38.0176,38.1653,37.0132,37.5943,4093953.4873364,0
+WY.US,D,20220517,000000,38.313,38.7856,37.9536,38.7758,3146893.5244842,0
+WY.US,D,20220518,000000,38.4508,38.5394,37.2004,37.3382,3996273.7644677,0
+WY.US,D,20220519,000000,37.0231,38.1061,36.9373,37.2791,4050505.8602162,0
+WY.US,D,20220520,000000,38.0373,38.0373,36.2845,37.0526,6033109.4109056,0
+WY.US,D,20220523,000000,37.417,37.87,37.0625,37.6434,5520796.8797342,0
+WY.US,D,20220524,000000,37.4366,37.6237,36.132,36.9739,5855708.5072864,0
+WY.US,D,20220525,000000,36.6784,38.0767,36.6784,37.8994,5191978.7460863,0
+WY.US,D,20220526,000000,38.1456,38.6674,38.1161,38.3425,4042903.2109883,0
+WY.US,D,20220527,000000,38.6477,39.731,38.6429,39.721,3847484.8614763,0
+WY.US,D,20220531,000000,39.2189,39.4798,38.7709,38.9136,13459579.480787,0
+WY.US,D,20220601,000000,38.9826,38.9826,37.87,38.1161,4549992.6023014,0
+WY.US,D,20220602,000000,37.9776,38.6256,37.8588,38.3041,5769058.3122036,0
+WY.US,D,20220603,000000,37.9875,38.2249,37.5818,37.9281,3636026.6656323,0
+WY.US,D,20220606,000000,38.2347,38.8728,38.032,38.5216,4352408.9239925,0
+WY.US,D,20220607,000000,38.3733,38.68,37.8292,38.6602,3124115.082476,0
+WY.US,D,20220608,000000,38.6404,38.7788,37.7648,37.9578,3981955.053378,0
+WY.US,D,20220609,000000,37.7896,38.0765,37.3989,37.4335,5017757.9203533,0
+WY.US,D,20220610,000000,36.84,36.9883,35.4253,35.4451,6726691.3831916,0
+WY.US,D,20220613,000000,34.4855,34.802,33.6545,33.9018,6393199.6047829,0
+WY.US,D,20220614,000000,33.9908,34.3025,33.61,34.0502,4769471.5228286,0
+WY.US,D,20220615,000000,34.2975,34.6438,33.5457,34.1393,6426547.8728499,0
+WY.US,D,20220616,000000,33.3677,33.882,32.23,32.4179,5653633.2746399,0
+WY.US,D,20220617,000000,32.7345,33.2093,32.3191,32.6356,10838126.470169,0
+WY.US,D,20220621,000000,33.0412,33.4369,32.784,33.0808,4161817.3552015,0
+WY.US,D,20220622,000000,32.596,33.4665,32.596,32.9026,3794277.7936757,0
+WY.US,D,20220623,000000,32.6653,33.0264,32.3685,32.9324,3676669.2987303,0
+WY.US,D,20220624,000000,33.2687,34.0008,32.8038,33.9612,5616465.9778746,0
+WY.US,D,20220627,000000,34.0008,34.0008,33.3973,33.5259,3923991.3359113,0
+WY.US,D,20220628,000000,33.8029,33.9018,32.9422,33.0313,3591280.9522045,0
+WY.US,D,20220629,000000,32.8632,33.1599,32.2201,32.685,3416728.6974304,0
+WY.US,D,20220630,000000,32.2695,33.2885,32.1508,32.7642,4753647.5219702,0
+WY.US,D,20220701,000000,32.7048,33.7336,32.6554,33.6149,4320296.937582,0
+WY.US,D,20220705,000000,33.2489,33.8326,32.8136,33.8326,3990124.8230815,0
+WY.US,D,20220706,000000,33.8622,34.2679,32.5565,33.5655,3712468.9020522,0
+WY.US,D,20220707,000000,33.7832,34.2777,33.7485,34.1096,3211291.6401631,0
+WY.US,D,20220708,000000,34.1591,34.7378,34.1491,34.6339,3497013.2123262,0
+WY.US,D,20220711,000000,34.4163,34.8614,34.1591,34.3075,3128062.4903815,0
+WY.US,D,20220712,000000,34.0304,34.6982,34.0206,34.2381,4961432.8067828,0
+WY.US,D,20220713,000000,33.9908,34.807,33.8128,34.4459,3887883.4203202,0
+WY.US,D,20220714,000000,33.8029,34.3865,33.7238,33.9908,5098138.4669396,0
+WY.US,D,20220715,000000,34.5349,34.7427,34.1986,34.4063,15195510.846584,0
+WY.US,D,20220718,000000,34.5745,34.7032,33.7832,33.9513,3962850.8121474,0
+WY.US,D,20220719,000000,35.732,35.9298,34.3173,34.7822,6394590.5480039,0
+WY.US,D,20220720,000000,34.4855,35.2175,34.1887,34.812,3713574.7827817,0
+WY.US,D,20220721,000000,34.5745,35.1285,34.4607,35.1186,3530518.1636775,0
+WY.US,D,20220722,000000,35.3659,35.6034,34.9108,35.1285,3426035.6845202,0
+WY.US,D,20220725,000000,35.1681,35.3759,34.906,35.079,4563837.347881,0
+WY.US,D,20220726,000000,35.1681,35.3263,34.4558,34.713,3619821.570592,0
+WY.US,D,20220727,000000,34.713,35.5737,34.713,35.3759,3300918.5222452,0
+WY.US,D,20220728,000000,35.6132,36.0238,35.5638,35.9793,3828189.1107064,0
+WY.US,D,20220729,000000,36.4145,36.8004,35.2373,35.9298,3495000.5902674,0
+WY.US,D,20220801,000000,35.8012,36.7608,35.633,36.5036,3420147.4256087,0
+WY.US,D,20220802,000000,36.4541,36.4937,35.4649,35.4847,3425523.1785514,0
+WY.US,D,20220803,000000,35.6232,35.7518,34.9406,35.1483,3203349.3139369,0
+WY.US,D,20220804,000000,35.2473,35.3461,34.7328,34.812,2515296.4042453,0
+WY.US,D,20220805,000000,34.4756,34.7972,34.3173,34.7427,2824506.3170208,0
+WY.US,D,20220808,000000,34.99,35.5539,34.9801,35.2175,2485341.5928591,0
+WY.US,D,20220809,000000,35.1779,35.2967,34.7032,34.8516,2860268.5185265,0
+WY.US,D,20220810,000000,35.4549,35.8408,35.2077,35.6924,2587833.6888754,0
+WY.US,D,20220811,000000,35.9002,36.3947,35.821,36.0386,2419288.9744809,0
+WY.US,D,20220812,000000,36.2265,36.5135,36.1177,36.4937,1715720.3762,0
+WY.US,D,20220815,000000,36.3354,36.5976,36.0782,36.553,2465300.2845022,0
+WY.US,D,20220816,000000,36.4343,36.9636,36.4294,36.6916,3982561.5693174,0
+WY.US,D,20220817,000000,36.2661,36.5135,36.0535,36.187,2774521.3167367,0
+WY.US,D,20220818,000000,36.1475,36.553,36.0782,36.3057,1654627.036486,0
+WY.US,D,20220819,000000,36.0584,36.187,35.5885,35.8111,2198030.9489348,0
+WY.US,D,20220822,000000,35.3659,35.4253,34.895,34.9604,2734260.7886806,0
+WY.US,D,20220823,000000,35.0296,35.5242,34.9108,35.1285,1947016.2405428,0
+WY.US,D,20220824,000000,35.1779,35.7962,35.079,35.6232,3445718.137613,0
+WY.US,D,20220825,000000,35.7616,36.2563,35.5638,36.2265,1941213.9047227,0
+WY.US,D,20220826,000000,36.2761,36.2761,34.9801,34.9999,2787541.1922354,0
+WY.US,D,20220829,000000,34.7724,35.0494,34.4163,34.4558,2716885.1178772,0
+WY.US,D,20220830,000000,34.4261,34.4855,33.5507,33.6248,3005388.5764823,0
+WY.US,D,20220831,000000,33.6842,34.1393,33.5358,33.793,5528863.8481701,0
+WY.US,D,20220901,000000,33.4549,33.8626,33.3753,33.8527,2488977.6055274,0
+WY.US,D,20220902,000000,34.3101,34.3499,33.5444,33.6836,3333014.2584403,0
+WY.US,D,20220906,000000,33.8328,33.9322,33.3057,33.3753,2721404.6291916,0
+WY.US,D,20220907,000000,33.3753,33.8129,33.1466,33.7035,2696824.3663579,0
+WY.US,D,20220908,000000,33.4549,33.8726,33.0869,33.7433,2457507.4281535,0
+WY.US,D,20220909,000000,33.9919,34.524,33.8726,34.4295,3455557.6027346,0
+WY.US,D,20220912,000000,34.6582,35.0063,34.2704,34.3698,3371422.6159554,0
+WY.US,D,20220913,000000,33.5444,33.7831,32.0825,32.1819,4352240.9654524,0
+WY.US,D,20220914,000000,31.983,32.1223,31.1974,31.5057,7067948.2426613,0
+WY.US,D,20220915,000000,31.5057,31.9084,31.1476,31.1576,3959235.2928531,0
+WY.US,D,20220916,000000,31.088,31.088,30.4316,30.5609,8747254.3031753,0
+WY.US,D,20220919,000000,30.3123,31.6101,30.2526,31.5355,5620426.6699984,0
+WY.US,D,20220920,000000,30.6007,30.7001,29.3289,29.6559,6688356.3850017,0
+WY.US,D,20220921,000000,29.8846,30.8394,29.7951,29.7951,5339455.5126128,0
+WY.US,D,20220922,000000,29.636,29.6658,29.2283,29.2482,3712181.7810246,0
+WY.US,D,20220923,000000,28.8205,28.9074,28.378,28.8305,4635827.5150912,0
+WY.US,D,20220926,000000,28.4725,28.562,27.5973,28.0448,4484318.7770073,0
+WY.US,D,20220927,000000,28.2139,28.3332,27.4183,27.657,4567640.2873033,0
+WY.US,D,20220928,000000,27.9354,28.184,27.6222,28.0349,5915048.9481951,0
+WY.US,D,20220929,000000,27.7564,27.7564,27.2144,27.5973,6589603.9598584,0
+WY.US,D,20220930,000000,27.9454,28.6564,27.7962,28.4028,7798185.6693246,0
+WY.US,D,20221003,000000,28.8106,29.4371,28.6714,29.2084,6090351.6220299,0
+WY.US,D,20221004,000000,29.4272,29.8747,29.3476,29.7255,4266275.9079693,0
+WY.US,D,20221005,000000,29.1487,29.8498,29.089,29.646,4585252.2039951,0
+WY.US,D,20221006,000000,29.5366,29.7355,28.9051,29.0095,4268564.5018825,0
+WY.US,D,20221007,000000,28.8106,28.8354,28.3432,28.5023,3957082.4459426,0
+WY.US,D,20221010,000000,28.6316,28.9498,28.4973,28.7111,3741040.5882786,0
+WY.US,D,20221011,000000,28.5719,29.5863,28.3829,29.2979,6567913.5998836,0
+WY.US,D,20221012,000000,29.278,29.4769,29.0393,29.2283,3283735.0798373,0
+WY.US,D,20221013,000000,28.5918,29.8449,28.5421,29.636,4341460.6423663,0
+WY.US,D,20221014,000000,29.9841,30.0885,28.8106,28.8404,4371051.4779019,0
+WY.US,D,20221017,000000,29.3973,29.9244,29.3874,29.5962,5073837.8440064,0
+WY.US,D,20221018,000000,30.1333,30.4813,29.3576,29.6857,4574149.1047024,0
+WY.US,D,20221019,000000,29.2979,29.3774,28.557,28.8901,4243249.1941673,0
+WY.US,D,20221020,000000,28.9697,29.3178,28.6912,28.7807,3990962.8867656,0
+WY.US,D,20221021,000000,28.7807,29.8449,28.6415,29.7951,5708999.0754679,0
+WY.US,D,20221024,000000,29.9741,30.3322,29.7653,29.8946,3518817.7170888,0
+WY.US,D,20221025,000000,29.8946,30.7697,29.8946,30.7399,5438801.2024349,0
+WY.US,D,20221026,000000,30.7598,31.1427,30.4515,30.7896,4032955.9706869,0
+WY.US,D,20221027,000000,31.0681,31.3366,30.8095,30.8394,4158921.1449842,0
+WY.US,D,20221028,000000,30.0139,31.5156,29.8349,30.9289,4595203.9675976,0
+WY.US,D,20221031,000000,30.5311,30.9885,30.0835,30.7598,5639817.3751931,0
+WY.US,D,20221101,000000,31.1278,31.3267,30.0636,30.2228,3382313.5477104,0
+WY.US,D,20221102,000000,30.1333,30.7697,29.4669,29.4968,4596708.2454949,0
+WY.US,D,20221103,000000,29.089,29.5962,28.741,29.2283,2886237.6897466,0
+WY.US,D,20221104,000000,29.5962,30.1333,29.278,30.1134,2945536.0026869,0
+WY.US,D,20221107,000000,30.3222,30.8692,30.1333,30.7896,2586538.4736465,0
+WY.US,D,20221108,000000,30.8195,31.0084,30.5311,30.8493,2924351.425989,0
+WY.US,D,20221109,000000,30.7001,30.904,29.8051,29.8946,2893093.4161528,0
+WY.US,D,20221110,000000,31.1576,32.8085,31.078,32.6792,4993167.9251645,0
+WY.US,D,20221111,000000,32.7587,33.2162,32.6643,32.9079,2884680.1185816,0
+WY.US,D,20221114,000000,32.719,32.8184,32.1421,32.162,2821647.2547653,0
+WY.US,D,20221115,000000,32.7289,32.9377,32.2366,32.5598,4197859.4185767,0
+WY.US,D,20221116,000000,32.2515,32.2913,31.6847,31.8935,2658605.0491134,0
+WY.US,D,20221117,000000,31.3366,31.8736,31.3366,31.8438,1903306.7146733,0
+WY.US,D,20221118,000000,32.4007,32.5399,31.7889,32.0924,2265269.5615741,0
+WY.US,D,20221121,000000,32.0328,32.0526,31.7742,31.8438,3995391.2556557,0
+WY.US,D,20221122,000000,32.0725,32.2416,31.8786,32.1322,3116706.9399709,0
+WY.US,D,20221123,000000,31.9234,32.1471,31.7642,31.9731,1641656.880681,0
+WY.US,D,20221125,000000,31.9731,32.3102,31.9731,32.1322,1136518.1505994,0
+WY.US,D,20221128,000000,31.8239,31.9432,30.9438,31.0383,2726936.0681708,0
+WY.US,D,20221129,000000,31.1476,31.6896,30.8592,31.5852,3003748.3396051,0
+WY.US,D,20221130,000000,31.5454,32.6593,30.9686,32.53,7394551.5091757,0
+WY.US,D,20221201,000000,32.82,33.07,31.94,32.28,4201856,0
+WY.US,D,20221202,000000,31.8,32.49,31.595,32.42,2565506,0
+WY.US,D,20221205,000000,32.05,32.05,31.335,31.52,4564912,0
+WY.US,D,20221206,000000,31.55,31.64,30.74,31.02,3435616,0
+WY.US,D,20221207,000000,31.04,31.88,30.9,31.69,3515988,0
+WY.US,D,20221208,000000,31.8,32.1,31.535,31.67,2741005,0
+WY.US,D,20221209,000000,31.62,31.99,31.47,31.48,2121747,0
+WY.US,D,20221212,000000,31.58,32.42,31.425,32.32,4454763,0
+WY.US,D,20221213,000000,33.46,33.91,32.68,32.89,4304609,0
+WY.US,D,20221214,000000,32.73,33.21,32.53,32.67,4734577,0
+WY.US,D,20221215,000000,32.11,32.19,31.34,31.76,3745447,0
+WY.US,D,20221216,000000,31.28,31.6,30.805,31.3,7854138,0
+WY.US,D,20221219,000000,31.29,31.605,30.5801,30.83,3044709,0
+WY.US,D,20221220,000000,30.64,31.1,30.4,30.91,2774075,0
+WY.US,D,20221221,000000,31.04,31.44,30.75,31.11,2675330,0
+WY.US,D,20221222,000000,30.8,31.07,30.34,31.05,2626946,0
+WY.US,D,20221223,000000,31.05,31.545,30.91,31.49,1932785,0
+WY.US,D,20221227,000000,31.37,31.665,31.27,31.47,2265997,0
+WY.US,D,20221228,000000,31.41,31.6,30.59,30.63,2244117,0
+WY.US,D,20221229,000000,30.84,31.3769,30.84,31.32,1846148,0
+WY.US,D,20221230,000000,31.03,31.1799,30.61,31,3166563,0
+WY.US,D,20230103,000000,31.25,31.42,30.625,30.86,2939061,0
+WY.US,D,20230104,000000,31.06,31.445,31.025,31.23,3287727,0
+WY.US,D,20230105,000000,30.75,30.85,30.2,30.3,2976238,0
+WY.US,D,20230106,000000,30.57,31.755,30.54,31.61,2890582,0
+WY.US,D,20230109,000000,31.6,31.89,31.42,31.42,2511089,0
+WY.US,D,20230110,000000,31.3,31.3,30.36,30.86,3696023,0
+WY.US,D,20230111,000000,31.03,32.015,30.93,31.94,4749471,0
+WY.US,D,20230112,000000,32.15,32.3,31.49,32.13,4633640,0
+WY.US,D,20230113,000000,31.56,31.91,31.29,31.82,3802832,0
+WY.US,D,20230117,000000,31.89,32.125,31.62,31.71,3636684,0
+WY.US,D,20230118,000000,31.655,31.945,31.19,31.33,5071752,0
+WY.US,D,20230119,000000,31.2,31.4275,30.83,31.1,3673433,0
+WY.US,D,20230120,000000,31.17,32.26,30.95,32.03,18341419,0
+WY.US,D,20230123,000000,32.35,32.62,32.1172,32.36,5049823,0
+WY.US,D,20230124,000000,32.3,32.51,31.84,32.2,3078388,0
+WY.US,D,20230125,000000,32.03,32.81,31.745,32.75,4994864,0
+WY.US,D,20230126,000000,33.17,33.7,33.04,33.65,5520462,0
+WY.US,D,20230127,000000,33.65,34.39,33.35,34.32,5075649,0
+WY.US,D,20230130,000000,34.06,34.27,33.57,33.8,5741458,0
+WY.US,D,20230131,000000,33.87,34.45,33.75,34.43,4210711,0
+WY.US,D,20230201,000000,34.2,35.03,33.98,35.01,5206213,0
+WY.US,D,20230202,000000,35.4,36,35.38,35.71,4560537,0
+WY.US,D,20230203,000000,35.22,35.535,35.035,35.27,3786836,0
+WY.US,D,20230206,000000,34.56,34.62,33.7,34.25,5842304,0
+WY.US,D,20230207,000000,33.89,34.35,33.58,34.31,4252732,0
+WY.US,D,20230208,000000,34.05,34.565,33.87,34.04,5360084,0
+WY.US,D,20230209,000000,34.25,34.34,33.585,33.81,3438929,0
+WY.US,D,20230210,000000,33.7,33.85,33.42,33.64,3950012,0
+WY.US,D,20230213,000000,33.71,34.275,33.56,34.2,4402252,0
+WY.US,D,20230214,000000,33.15,33.33,32.64,32.77,3675158,0
+WY.US,D,20230215,000000,32.52,32.88,32.43,32.85,3034612,0
+WY.US,D,20230216,000000,32.37,32.9,32.23,32.44,3390342,0
+WY.US,D,20230217,000000,32.33,32.36,31.78,32.2,4072136,0
+WY.US,D,20230221,000000,31.9,31.9,30.56,30.77,4310229,0
+WY.US,D,20230222,000000,30.76,31.18,30.68,30.84,3091383,0
+WY.US,D,20230223,000000,31.08,31.35,30.76,31.06,2995291,0
+WY.US,D,20230224,000000,30.56,30.965,30.46,30.87,2921304,0
+WY.US,D,20230227,000000,31.48,31.61,30.81,30.9,3244844,0
+WY.US,D,20230228,000000,30.87,31.4289,30.87,31.25,7348585,0
+WY.US,D,20230301,000000,31.07,31.775,31,31.68,4393134,0
+WY.US,D,20230302,000000,31.29,31.44,31.08,31.35,3974139,0
+WY.US,D,20230303,000000,31.72,31.75,31.35,31.66,3069544,0
+WY.US,D,20230306,000000,31.695,31.79,30.955,31.03,3290180,0
+WY.US,D,20230307,000000,30.96,30.97,29.965,29.99,4457354,0
+WY.US,D,20230308,000000,30,30.88,30,30.77,3584709,0
+WY.US,D,20230309,000000,30.82,31.27,30.395,30.43,2968697,0
+WY.US,D,20230310,000000,30.63,30.63,29.57,29.86,3190904,0
+WY.US,D,20230313,000000,29.51,30.385,29.37,30.16,4558857,0
+WY.US,D,20230314,000000,30.7,30.86,29.61,29.99,4518375,0
+WY.US,D,20230315,000000,29.47,29.885,29.23,29.59,4446632,0
+WY.US,D,20230316,000000,29.43,29.91,29.28,29.76,4336512,0
+WY.US,D,20230317,000000,29.59,29.82,29.17,29.21,9390335,0
+WY.US,D,20230320,000000,29.34,29.895,29.34,29.84,4656393,0
+WY.US,D,20230321,000000,30.1,30.18,29.37,29.84,3997800,0
+WY.US,D,20230322,000000,29.65,29.8,28.8,28.81,3818521,0
+WY.US,D,20230323,000000,28.92,29.105,28.065,28.3,3861603,0
+WY.US,D,20230324,000000,28.01,28.54,27.65,28.54,3625399,0
+WY.US,D,20230327,000000,28.75,28.855,28.415,28.7,3347634,0
+WY.US,D,20230328,000000,28.54,28.71,28.35,28.42,2817752,0
+WY.US,D,20230329,000000,28.81,29.12,28.61,29.07,3482637,0
+WY.US,D,20230330,000000,29.34,29.48,29.04,29.25,3831831,0
+WY.US,D,20230331,000000,29.39,30.155,29.35,30.13,6330228,0
+WY.US,D,20230403,000000,30.11,30.34,29.68,30,3240233,0
+WY.US,D,20230404,000000,30.06,30.1,29.76,29.95,2934660,0
+WY.US,D,20230405,000000,29.71,29.81,29.45,29.58,4757911,0
+WY.US,D,20230406,000000,29.59,30.02,29.5,29.85,2918732,0
+WY.US,D,20230410,000000,29.99,30.54,29.95,30.43,3823415,0
+WY.US,D,20230411,000000,30.4,31.105,30.37,30.87,3239587,0
+WY.US,D,20230412,000000,31.25,31.305,30.56,30.58,3800394,0
+WY.US,D,20230413,000000,30.69,31.25,30.38,31.18,3277726,0
+WY.US,D,20230414,000000,31.21,31.33,30.65,31.08,3805609,0
+WY.US,D,20230417,000000,31.07,31.59,31,31.52,3375561,0
+WY.US,D,20230418,000000,31.49,31.65,31.235,31.42,2593161,0
+WY.US,D,20230419,000000,31.19,31.755,31.06,31.47,2623658,0
+WY.US,D,20230420,000000,31.21,31.43,31.0325,31.15,3042693,0
+WY.US,D,20230421,000000,31.26,31.26,30.7845,31.03,2384980,0
+WY.US,D,20230424,000000,30.88,30.92,30.24,30.6,2993205,0
+WY.US,D,20230425,000000,30.44,30.44,29.85,29.89,4108741,0
+WY.US,D,20230426,000000,29.92,29.93,29.03,29.19,4003386,0
+WY.US,D,20230427,000000,29.21,29.57,29.12,29.39,4670396,0
+WY.US,D,20230428,000000,29.785,30.21,29.18,29.91,5863301,0
+WY.US,D,20230501,000000,30.13,30.54,29.735,29.75,5107762,0
+WY.US,D,20230502,000000,29.57,29.65,28.61,29.06,5264676,0
+WY.US,D,20230503,000000,29.15,29.965,29.13,29.28,7747324,0
+WY.US,D,20230504,000000,29.1,29.415,28.805,29.01,3873678,0
+WY.US,D,20230505,000000,29.29,29.82,29.2,29.67,3053255,0
+WY.US,D,20230508,000000,29.8,29.9,29.61,29.75,3942913,0
+WY.US,D,20230509,000000,29.48,30.09,29.42,29.96,5347415,0
+WY.US,D,20230510,000000,30.32,30.48,29.875,30.1,4935700,0
+WY.US,D,20230511,000000,29.87,29.94,29.65,29.75,3331892,0
+WY.US,D,20230512,000000,29.82,29.985,29.59,29.83,2913271,0
+WY.US,D,20230515,000000,29.96,30.09,29.59,30.08,2415790,0
+WY.US,D,20230516,000000,29.95,30,29.2,29.31,4424299,0
+WY.US,D,20230517,000000,29.38,29.595,28.93,29.48,4708186,0
+WY.US,D,20230518,000000,29.37,29.91,29.245,29.52,4607238,0
+WY.US,D,20230519,000000,29.76,29.93,29.255,29.59,3875511,0
+WY.US,D,20230522,000000,29.57,29.7751,29.21,29.31,2853552,0
+WY.US,D,20230523,000000,29.19,29.39,29.09,29.19,3019884,0
+WY.US,D,20230524,000000,29.14,29.22,28.51,28.59,4156436,0
+WY.US,D,20230525,000000,28.59,28.78,28.205,28.44,3267585,0
+WY.US,D,20230526,000000,28.56,28.56,28.18,28.25,3347919,0
+WY.US,D,20230530,000000,28.38,28.64,28.15,28.58,3501307,0
+WY.US,D,20230531,000000,28.44,28.73,28.12,28.66,9794468,0
+WY.US,D,20230601,000000,28.59,28.72,28.19,28.54,3718962,0
+WY.US,D,20230602,000000,28.94,29.29,28.65,28.83,5367894,0
+WY.US,D,20230605,000000,28.61,28.68,28.235,28.36,2922138,0
+WY.US,D,20230606,000000,28.48,28.99,28.39,28.94,2810071,0
+WY.US,D,20230607,000000,29.04,29.545,28.98,29.48,2909550,0
+WY.US,D,20230608,000000,29.28,29.59,28.99,29.46,3402524,0
+WY.US,D,20230609,000000,29.59,29.84,29.4825,29.66,3612375,0
+WY.US,D,20230612,000000,29.62,29.885,29.22,29.82,3252599,0
+WY.US,D,20230613,000000,29.95,30.53,29.9,30.52,2882860,0
+WY.US,D,20230614,000000,30.7,31.03,30.345,30.52,3925475,0
+WY.US,D,20230615,000000,30.34,30.77,30.1,30.76,3772719,0
+WY.US,D,20230616,000000,30.94,31.19,30.83,31,15284165,0
+WY.US,D,20230620,000000,30.89,31.33,30.54,31.26,5055579,0
+WY.US,D,20230621,000000,31.14,31.17,30.85,30.9,4408606,0
+WY.US,D,20230622,000000,31.01,31.01,30.62,30.85,3181043,0
+WY.US,D,20230623,000000,30.59,30.855,30.365,30.41,5812325,0
+WY.US,D,20230626,000000,30.38,31.03,30.36,30.92,3412063,0
+WY.US,D,20230627,000000,31.08,32.1,31.06,31.84,5246229,0
+WY.US,D,20230628,000000,32.32,33.375,32.17,33.2,6420591,0
+WY.US,D,20230629,000000,33.09,33.35,32.835,33.33,4572179,0
+WY.US,D,20230630,000000,33.75,33.7683,33.23,33.51,7640744,0
+WY.US,D,20230703,000000,33.53,33.71,33.33,33.54,2115508,0
+WY.US,D,20230705,000000,33.42,33.62,33.11,33.24,3472737,0
+WY.US,D,20230706,000000,32.87,32.9286,32.59,32.66,4176477,0
+WY.US,D,20230707,000000,32.74,33.59,32.585,33.45,4051612,0
+WY.US,D,20230710,000000,33.79,34.27,33.57,33.9,5444706,0
+WY.US,D,20230711,000000,34.06,34.285,33.875,34.04,4197811,0
+WY.US,D,20230712,000000,34.39,34.46,34.04,34.08,4165003,0
+WY.US,D,20230713,000000,34.13,34.335,34.08,34.15,2633897,0
+WY.US,D,20230714,000000,33.99,34.16,33.74,34.08,1990759,0
+WY.US,D,20230717,000000,33.93,34.375,33.7832,34.33,2867290,0
+WY.US,D,20230718,000000,34.29,35.08,34.25,34.52,3478972,0
+WY.US,D,20230719,000000,34.55,34.69,34.095,34.27,2866055,0
+WY.US,D,20230720,000000,34.26,34.445,34.13,34.33,2508448,0
+WY.US,D,20230721,000000,34.47,34.47,34.035,34.38,2572735,0
+WY.US,D,20230724,000000,34.36,34.575,34.18,34.29,1980680,0
+WY.US,D,20230725,000000,34.15,34.625,34.15,34.38,2852030,0
+WY.US,D,20230726,000000,34.29,34.49,33.98,34.38,2881714,0
+WY.US,D,20230727,000000,34.66,34.74,33.96,34.11,3328942,0
+WY.US,D,20230728,000000,34.29,34.8,33.415,33.67,5089900,0
+WY.US,D,20230731,000000,33.84,34.56,33.84,34.06,4749489,0
+WY.US,D,20230801,000000,33.79,34.105,33.62,33.97,2613734,0
+WY.US,D,20230802,000000,33.63,33.71,33.1,33.2,3972926,0
+WY.US,D,20230803,000000,32.92,33.16,32.455,33.11,4009452,0
+WY.US,D,20230804,000000,33.12,33.255,32.81,32.88,2968047,0
+WY.US,D,20230807,000000,32.98,33.36,32.95,33.14,2927960,0
+WY.US,D,20230808,000000,32.85,33.42,32.64,33.37,2905661,0
+WY.US,D,20230809,000000,33.32,33.61,33.05,33.4,2257000,0
+WY.US,D,20230810,000000,33.52,33.55,32.945,33.14,2387823,0
+WY.US,D,20230811,000000,32.97,33.425,32.96,33.02,3017863,0
+WY.US,D,20230814,000000,32.91,33.18,32.9,33.13,2734935,0
+WY.US,D,20230815,000000,32.82,32.87,32.53,32.73,2800146,0
+WY.US,D,20230816,000000,32.71,32.935,32.39,32.4,2468750,0
+WY.US,D,20230817,000000,32.47,32.7,32.14,32.16,2444358,0
+WY.US,D,20230818,000000,31.92,32.355,31.79,32.3,2168226,0
+WY.US,D,20230821,000000,32.22,32.48,32.0114,32.41,2439154,0
+WY.US,D,20230822,000000,32.62,32.93,32.51,32.69,4728211,0
+WY.US,D,20230823,000000,32.91,33.49,32.76,33.32,3083503,0
+WY.US,D,20230824,000000,33.34,33.45,32.77,32.77,1858451,0
+WY.US,D,20230825,000000,32.92,33.07,32.525,32.63,2768496,0
+WY.US,D,20230828,000000,32.84,33.22,32.79,32.87,1360459,0
+WY.US,D,20230829,000000,32.76,33.02,32.65,33.01,3354741,0
+WY.US,D,20230830,000000,33.1,33.165,32.92,33.1,2122049,0
+WY.US,D,20230831,000000,32.93,33.025,32.62,32.75,4479805,0
+WY.US,D,20230901,000000,32.99,33.1,32.615,32.75,3577060,0
+WY.US,D,20230905,000000,32.67,32.72,31.92,31.92,4133654,0
+WY.US,D,20230906,000000,31.97,32.41,31.91,32.39,3342772,0
+WY.US,D,20230907,000000,32.36,32.5,32.09,32.45,3199506,0
+WY.US,D,20230908,000000,32.39,32.53,32.01,32.1,3303429,0
+WY.US,D,20230911,000000,32.24,32.295,31.97,32.04,2227204,0
+WY.US,D,20230912,000000,31.93,32.3,31.87,32.29,2178886,0
+WY.US,D,20230913,000000,32.34,32.35,31.93,32.15,3773254,0
+WY.US,D,20230914,000000,32.33,32.775,32.3,32.7,3726241,0
+WY.US,D,20230915,000000,32.73,32.86,32.47,32.55,4783675,0
+WY.US,D,20230918,000000,32.55,32.82,32.18,32.24,3057809,0
+WY.US,D,20230919,000000,32.22,32.36,31.88,31.96,2662597,0
+WY.US,D,20230920,000000,32.24,32.3,31.73,31.75,2374186,0
+WY.US,D,20230921,000000,31.5,31.53,30.99,31.18,3494483,0
+WY.US,D,20230922,000000,31.28,31.47,31.09,31.28,3476272,0
+WY.US,D,20230925,000000,31.09,31.465,31.04,31.35,2269581,0
+WY.US,D,20230926,000000,31.08,31.28,30.815,31.02,3324698,0
+WY.US,D,20230927,000000,31.14,31.3,30.825,31.03,4181319,0
+WY.US,D,20230928,000000,30.54,30.69,29.98,30.51,7097547,0
+WY.US,D,20230929,000000,30.77,30.89,30.46,30.66,4370105,0
+WY.US,D,20231002,000000,30.53,30.58,29.69,29.98,5795096,0
+WY.US,D,20231003,000000,29.81,30.145,29.4422,29.5,4921758,0
+WY.US,D,20231004,000000,29.61,29.93,29.415,29.91,3953959,0
+WY.US,D,20231005,000000,29.88,30.185,29.74,30.02,3724521,0
+WY.US,D,20231006,000000,29.88,30.105,29.45,29.82,4318252,0
+WY.US,D,20231009,000000,29.6,30,29.515,29.93,3171798,0
+WY.US,D,20231010,000000,30.05,30.265,29.73,30.11,3078550,0
+WY.US,D,20231011,000000,30.28,30.685,30.2,30.65,2640414,0
+WY.US,D,20231012,000000,30.55,30.63,29.87,30.05,4219273,0
+WY.US,D,20231013,000000,30.12,30.175,29.815,29.94,3615038,0
+WY.US,D,20231016,000000,30.03,30.34,29.86,30.08,2912772,0
+WY.US,D,20231017,000000,29.86,30.36,29.86,30.04,3090414,0
+WY.US,D,20231018,000000,29.85,30.02,29.65,29.7,2167026,0
+WY.US,D,20231019,000000,29.68,29.9,29.28,29.33,2785552,0
+WY.US,D,20231020,000000,29.31,29.53,29.09,29.25,4143400,0
+WY.US,D,20231023,000000,29.03,29.23,28.765,28.84,3557463,0
+WY.US,D,20231024,000000,28.96,28.995,28.72,28.94,3181015,0
+WY.US,D,20231025,000000,28.85,29.16,28.49,28.61,4321908,0
+WY.US,D,20231026,000000,28.65,29.27,28.65,29.01,3988615,0
+WY.US,D,20231027,000000,28.88,29.24,28.375,28.62,3719829,0
+WY.US,D,20231030,000000,28.73,28.88,28.3,28.55,4141474,0
+WY.US,D,20231031,000000,28.71,28.885,28.48,28.69,3902447,0
+WY.US,D,20231101,000000,28.68,28.75,28.26,28.75,4240554,0
+WY.US,D,20231102,000000,29.16,30.215,29.01,30.16,4681495,0
+WY.US,D,20231103,000000,30.31,31.45,30.31,31.09,3323920,0
+WY.US,D,20231106,000000,30.87,30.945,30.754,30.86,3406917,0
+WY.US,D,20231107,000000,30.9,30.96,30.43,30.44,4216007,0
+WY.US,D,20231108,000000,30.41,30.56,30.07,30.24,3122309,0
+WY.US,D,20231109,000000,30.3,30.35,29.66,29.75,4073020,0
+WY.US,D,20231110,000000,29.95,30.22,29.645,30.15,2830923,0
+WY.US,D,20231113,000000,29.95,30.05,29.65,29.83,2991797,0
+WY.US,D,20231114,000000,30.61,31.72,30.56,31.63,4355326,0
+WY.US,D,20231115,000000,31.53,32.015,31.52,31.72,3106436,0
+WY.US,D,20231116,000000,31.69,31.84,31.47,31.74,4053664,0
+WY.US,D,20231117,000000,32.04,32.1,31.765,31.92,2877758,0
+WY.US,D,20231120,000000,31.95,32.385,31.56,32.23,3883680,0
+WY.US,D,20231121,000000,32.14,32.19,31.68,31.78,3203956,0
+WY.US,D,20231122,000000,32.07,32.14,31.815,31.99,2212546,0
+WY.US,D,20231124,000000,31.97,31.99,31.76,31.94,967932,0
+WY.US,D,20231127,000000,31.45,31.8,31.33,31.62,3503374,0
+WY.US,D,20231128,000000,31.5,31.65,31.065,31.54,2655081,0
+WY.US,D,20231129,000000,31.83,31.923,31.565,31.7,3589923,0
+WY.US,D,20231130,000000,31.66,31.66,31.095,31.35,11869873,0
+WY.US,D,20231201,000000,31.51,31.95,31.24,31.74,4211423,0
+WY.US,D,20231204,000000,31.52,31.75,31.215,31.58,3908684,0
+WY.US,D,20231205,000000,31.45,31.49,31.15,31.29,2662545,0
+WY.US,D,20231206,000000,31.54,31.685,31.22,31.24,3170948,0
+WY.US,D,20231207,000000,31.26,31.26,30.83,30.89,2976820,0
+WY.US,D,20231208,000000,30.73,30.895,30.57,30.87,2799572,0
+WY.US,D,20231211,000000,30.74,31.21,30.635,31.08,2783119,0
+WY.US,D,20231212,000000,31.03,31.03,30.54,30.66,4740067,0
+WY.US,D,20231213,000000,30.78,32.185,30.67,32,5687463,0
+WY.US,D,20231214,000000,32.61,34.08,32.61,33.94,7241170,0
+WY.US,D,20231215,000000,33.83,34.065,33.02,33.34,11627304,0
+WY.US,D,20231218,000000,33.55,33.665,33.365,33.55,3390101,0
+WY.US,D,20231219,000000,33.82,34.5,33.82,34.45,4855726,0
+WY.US,D,20231220,000000,34.41,34.815,34.09,34.1,3490641,0
+WY.US,D,20231221,000000,34.47,34.49,33.88,34.11,2957233,0
+WY.US,D,20231222,000000,34.3,34.61,34.2,34.36,2253558,0
+WY.US,D,20231226,000000,34.43,34.73,34.31,34.63,2542335,0
+WY.US,D,20231227,000000,34.77,34.935,34.61,34.76,2109217,0
+WY.US,D,20231228,000000,34.81,35.14,34.72,35.1,2586111,0
+WY.US,D,20231229,000000,34.91,35.13,34.74,34.77,3079274,0
+WY.US,D,20240102,000000,34.57,35.005,34.49,34.79,2317083,0
+WY.US,D,20240103,000000,34.26,34.3814,33.94,34.06,2939810,0
+WY.US,D,20240104,000000,33.91,34.035,33.53,33.59,3317491,0
+WY.US,D,20240105,000000,33.32,33.76,33.09,33.68,4199917,0
+WY.US,D,20240108,000000,33.58,34.135,33.5,34.05,2262468,0
+WY.US,D,20240109,000000,33.6,33.89,33.49,33.74,1984616,0
+WY.US,D,20240110,000000,33.7,34.03,33.7,33.83,2219371,0
+WY.US,D,20240111,000000,33.69,33.87,33.5,33.85,2679018,0
+WY.US,D,20240112,000000,34.24,34.37,33.575,33.63,3261434,0
+WY.US,D,20240116,000000,33.32,33.56,32.985,33.07,3920515,0
+WY.US,D,20240117,000000,32.67,32.93,32.25,32.47,3660304,0
+WY.US,D,20240118,000000,32.48,32.67,32.2,32.59,3099414,0
+WY.US,D,20240119,000000,32.69,32.94,32.31,32.85,4049004,0
+WY.US,D,20240122,000000,32.96,33.68,32.9,33.44,4601245,0
+WY.US,D,20240123,000000,33.63,33.64,33.1,33.29,3770715,0
+WY.US,D,20240124,000000,33.62,33.7,33.05,33.13,4352922,0
+WY.US,D,20240125,000000,33.7,33.86,33.19,33.32,3859185,0
+WY.US,D,20240126,000000,32.68,33.195,31.9,33.11,6168455,0
+WY.US,D,20240129,000000,33.03,33.215,32.88,32.99,3870587,0
+WY.US,D,20240130,000000,32.68,33.23,32.6,33.09,3233513,0
+WY.US,D,20240131,000000,33.24,33.3,32.58,32.77,4415325,0
+WY.US,D,20240201,000000,32.92,33.47,32.84,33.45,4249913,0
+WY.US,D,20240202,000000,32.93,33.225,32.52,32.9,5045927,0
+WY.US,D,20240205,000000,32.39,32.645,31.96,32.37,4072023,0
+WY.US,D,20240206,000000,32.37,32.985,32.25,32.81,4221981,0
+WY.US,D,20240207,000000,32.97,33.05,32.49,32.86,3644888,0
+WY.US,D,20240208,000000,32.79,33.22,32.77,33.01,2845041,0
+WY.US,D,20240209,000000,33.03,33.28,32.95,33.28,3190982,0
+WY.US,D,20240212,000000,33.35,33.625,33.2,33.53,2678653,0
+WY.US,D,20240213,000000,32.69,33.065,32.54,32.84,3455055,0
+WY.US,D,20240214,000000,33.02,33.165,32.625,33.03,3481992,0
+WY.US,D,20240215,000000,33.12,33.53,33.09,33.42,3135171,0
+WY.US,D,20240216,000000,33,33.285,32.87,32.99,3199450,0
+WY.US,D,20240220,000000,32.77,33.215,32.61,33.06,3470974,0
+WY.US,D,20240221,000000,33.1,33.235,32.925,33.16,3782765,0
+WY.US,D,20240222,000000,33.34,33.86,33.11,33.69,5206242,0
+WY.US,D,20240223,000000,33.79,33.818,33.37,33.38,2309269,0
+WY.US,D,20240226,000000,33.19,33.37,32.715,32.78,3141076,0
+WY.US,D,20240227,000000,32.96,32.98,32.67,32.9,2654387,0
+WY.US,D,20240228,000000,32.82,34.24,32.82,34.23,3731590,0
+WY.US,D,20240229,000000,34.54,34.74,34.19,34.38,5424216,0
+WY.US,D,20240301,000000,34.26,34.96,34.1,34.91,5144263,0
+WY.US,D,20240304,000000,34.88,35.425,34.75,35.36,3675374,0
+WY.US,D,20240305,000000,35.13,35.41,34.155,34.44,3291404,0
+WY.US,D,20240306,000000,34.61,34.86,34.47,34.56,3298056,0
+WY.US,D,20240307,000000,34.5,34.6,34.18,34.37,3223880,0
+WY.US,D,20240308,000000,34.68,34.99,34.455,34.84,3734739,0
+WY.US,D,20240311,000000,34.69,35.1,34.675,35.07,2202091,0
+WY.US,D,20240312,000000,34.95,35,34.2,34.47,3330896,0
+WY.US,D,20240313,000000,34.39,34.78,34.36,34.56,2508524,0
+WY.US,D,20240314,000000,34.35,34.53,33.87,34.26,4124936,0
+WY.US,D,20240315,000000,33.93,34.61,33.86,34.33,6848910,0
+WY.US,D,20240318,000000,34.4,34.51,33.92,34.15,3373129,0
+WY.US,D,20240319,000000,33.98,34.58,33.955,34.53,2496375,0
+WY.US,D,20240320,000000,34.47,35.41,34.39,35.31,3446185,0
+WY.US,D,20240321,000000,35.42,35.81,35.22,35.53,2890833,0
+WY.US,D,20240322,000000,35.59,35.75,35.435,35.61,3826498,0
+WY.US,D,20240325,000000,35.67,35.975,35.43,35.49,3436255,0
+WY.US,D,20240326,000000,35.69,35.84,35.42,35.45,3364619,0
+WY.US,D,20240327,000000,35.71,35.94,35.455,35.93,2810416,0
+WY.US,D,20240328,000000,36,36.27,35.83,35.91,3438309,0
+WY.US,D,20240401,000000,35.97,36.1,35.54,35.56,2203177,0
+WY.US,D,20240402,000000,35.22,35.495,35.14,35.43,3464243,0
+WY.US,D,20240403,000000,35.27,35.29,34.81,34.94,3122114,0
+WY.US,D,20240404,000000,35.28,35.3,34.41,34.64,3143470,0
+WY.US,D,20240405,000000,34.55,34.62,34.275,34.59,2662542,0
+WY.US,D,20240408,000000,34.76,34.7811,34.395,34.42,2357364,0
+WY.US,D,20240409,000000,34.64,35.08,34.54,35.03,2324324,0
+WY.US,D,20240410,000000,34.09,34.255,33.42,33.6,3114172,0
+WY.US,D,20240411,000000,33.77,34.09,33.29,33.65,3233006,0
+WY.US,D,20240412,000000,33.45,33.53,33.02,33.24,3048733,0
+WY.US,D,20240415,000000,33.42,33.48,32.5125,32.69,2807219,0
+WY.US,D,20240416,000000,32.44,32.45,31.96,31.97,2658773,0
+WY.US,D,20240417,000000,32.14,32.265,31.51,31.52,3395240,0
+WY.US,D,20240418,000000,31.65,31.88,31.28,31.35,3362750,0
+WY.US,D,20240419,000000,31.34,31.575,31.15,31.48,3955307,0
+WY.US,D,20240422,000000,31.53,31.645,31.17,31.47,2670673,0
+WY.US,D,20240423,000000,31.52,32.105,31.44,31.71,2619120,0
+WY.US,D,20240424,000000,31.47,31.805,31.295,31.54,3019175,0
+WY.US,D,20240425,000000,31.21,31.57,31.015,31.46,2473896,0
+WY.US,D,20240426,000000,31.99,32.01,30.81,31.05,3616663,0
+WY.US,D,20240429,000000,31.03,31.295,30.785,31.18,2837694,0
+WY.US,D,20240430,000000,30.89,31.05,30.15,30.17,4876326,0
+WY.US,D,20240501,000000,30.29,30.85,30.025,30.2,4225150,0
+WY.US,D,20240502,000000,30.5,31.03,30.1,31.01,4710526,0
+WY.US,D,20240503,000000,31.57,31.83,30.96,31.09,4582781,0
+WY.US,D,20240506,000000,31.31,31.51,30.94,31.08,1962646,0
+WY.US,D,20240507,000000,31.28,31.425,30.83,30.85,2935182,0
+WY.US,D,20240508,000000,30.74,31.08,30.65,30.73,3093507,0
+WY.US,D,20240509,000000,30.79,31.2,30.755,31.13,2612199,0
+WY.US,D,20240510,000000,31.15,31.27,30.895,30.97,3393565,0
+WY.US,D,20240513,000000,31.18,31.47,30.96,31.21,2868567,0
+WY.US,D,20240514,000000,31.47,31.56,30.99,31.19,3007479,0
+WY.US,D,20240515,000000,31.7,31.72,31.25,31.36,4726172,0
+WY.US,D,20240516,000000,31.38,31.43,31.09,31.11,4181802,0
+WY.US,D,20240517,000000,31.17,31.22,30.79,31.17,4469439,0
+WY.US,D,20240520,000000,31.1,31.105,30.68,30.91,4510843,0
+WY.US,D,20240521,000000,30.85,31.16,30.51,31.11,4380344,0
+WY.US,D,20240522,000000,30.98,31.13,30.54,30.7,2133657,0
+WY.US,D,20240523,000000,30.58,30.62,30.045,30.11,2474535,0
+WY.US,D,20240524,000000,30.28,30.33,30.02,30.2,1497824,0
+WY.US,D,20240528,000000,30.23,30.3,29.65,29.76,2714835,0
+WY.US,D,20240529,000000,29.58,29.68,29.31,29.36,2945478,0
+WY.US,D,20240530,000000,29.53,29.85,29.53,29.72,2125629,0
+WY.US,D,20240531,000000,29.65,30.05,29.495,30.03,6134175,0
+WY.US,D,20240603,000000,30,30.07,29.62,29.71,2974281,0
+WY.US,D,20240604,000000,29.6,29.91,29.45,29.47,2485561,0
+WY.US,D,20240605,000000,29.49,29.575,29.215,29.45,2472453,0
+WY.US,D,20240606,000000,29.345,29.86,29.185,29.76,4555271,0
+WY.US,D,20240607,000000,29.32,29.555,29.15,29.36,3397895,0
+WY.US,D,20240610,000000,29.12,29.37,28.64,29.37,4424224,0
+WY.US,D,20240611,000000,29.21,29.23,28.86,29.14,3152855,0
+WY.US,D,20240612,000000,29.81,29.89,29.075,29.21,3590812,0
+WY.US,D,20240613,000000,29.33,29.35,28.88,29.02,3726377,0
+WY.US,D,20240614,000000,28.81,29.02,28.555,29,3378078,0
+WY.US,D,20240617,000000,28.73,29.19,28.64,29.15,3382742,0
+WY.US,D,20240618,000000,29.13,29.21,28.72,28.87,3076626,0
+WY.US,D,20240620,000000,28.76,28.835,28.575,28.64,4479632,0
+WY.US,D,20240621,000000,28.8,29.1,28.56,29.02,7371339,0
+WY.US,D,20240624,000000,29.03,29.42,28.94,29.04,2856190,0
+WY.US,D,20240625,000000,28.94,28.94,28.105,28.28,3150073,0
+WY.US,D,20240626,000000,27.97,28.165,27.86,27.96,3118820,0
+WY.US,D,20240627,000000,27.96,28.23,27.88,28.22,3771980,0
+WY.US,D,20240628,000000,28.3,28.58,28.16,28.39,5567500,0
+WY.US,D,20240701,000000,28.28,28.36,27.48,27.56,2634825,0
+WY.US,D,20240702,000000,27.6,27.61,27.31,27.48,2769712,0
+WY.US,D,20240703,000000,27.47,27.6,26.98,27.05,2549918,0
+WY.US,D,20240705,000000,27.07,27.45,26.73,27.45,5346210,0
+WY.US,D,20240708,000000,27.46,27.59,27.27,27.59,4055457,0
+WY.US,D,20240709,000000,27.52,27.66,27.39,27.57,3734542,0
+WY.US,D,20240710,000000,27.48,27.65,27.1,27.58,3776337,0
+WY.US,D,20240711,000000,28.04,29.12,27.92,28.96,6859119,0
+WY.US,D,20240712,000000,29.21,29.42,28.77,29.28,5489237,0
+WY.US,D,20240715,000000,29.33,29.365,28.94,29.04,3685532,0
+WY.US,D,20240716,000000,29.18,29.795,29.04,29.73,2884871,0
+WY.US,D,20240717,000000,29.76,30.55,29.76,30.49,3253099,0
+WY.US,D,20240718,000000,30.25,30.945,30.15,30.31,3436771,0
+WY.US,D,20240719,000000,30.48,30.58,29.865,30.14,2965064,0
+WY.US,D,20240722,000000,30.19,30.65,29.87,30.6,3723041,0
+WY.US,D,20240723,000000,30.41,30.485,30.11,30.26,2759639,0
+WY.US,D,20240724,000000,30.31,30.38,29.81,29.87,3191580,0
+WY.US,D,20240725,000000,29.99,30.72,29.805,30.31,3323160,0
+WY.US,D,20240726,000000,30.92,31.708,30.095,31.6,4898545,0
+WY.US,D,20240729,000000,31.3,31.675,31.045,31.27,3382247,0
+WY.US,D,20240730,000000,31.29,31.97,31.29,31.76,3901252,0
+WY.US,D,20240731,000000,31.64,32.18,31.47,31.76,4226684,0
+WY.US,D,20240801,000000,31.89,32.13,31.5514,31.92,4652711,0
+WY.US,D,20240802,000000,31.89,32.05,31.43,31.74,4942172,0
+WY.US,D,20240805,000000,31.29,31.81,30.75,31.13,6329927,0
+WY.US,D,20240806,000000,31.07,31.98,30.88,31.64,5310757,0
+WY.US,D,20240807,000000,31.78,32.15,31.105,31.15,3832038,0
+WY.US,D,20240808,000000,31.21,31.33,30.985,31.1,2996779,0
+WY.US,D,20240809,000000,31.09,31.24,30.66,30.68,3567532,0
+WY.US,D,20240812,000000,30.53,30.56,30.07,30.14,3044438,0
+WY.US,D,20240813,000000,30.32,30.49,30.2,30.33,3575940,0
+WY.US,D,20240814,000000,30.39,30.41,30,30.02,5567571,0
+WY.US,D,20240815,000000,30.16,30.385,30,30.09,4131229,0
+WY.US,D,20240816,000000,29.99,30.12,29.69,29.91,2752885,0
+WY.US,D,20240819,000000,29.93,30.185,29.85,30.18,3152530,0
+WY.US,D,20240820,000000,30.18,30.25,29.7,30.11,3717420,0
+WY.US,D,20240821,000000,30.19,30.43,29.86,30.41,3161267,0
+WY.US,D,20240822,000000,30.4,30.42,30.06,30.26,3398314,0
+WY.US,D,20240823,000000,30.4,31.49,30.37,31.36,3294938,0
+WY.US,D,20240826,000000,31.55,31.55,31.01,31.08,2709610,0
+WY.US,D,20240827,000000,30.85,30.87,30.58,30.6,2956221,0
+WY.US,D,20240828,000000,30.9,30.95,30.44,30.64,3661954,0
+WY.US,D,20240829,000000,30.68,30.78,30.41,30.49,2943861,0
+WY.US,D,20240830,000000,30.49,30.52,30.14,30.49,5278055,0
+WY.US,D,20240903,000000,30.22,30.71,30.17,30.28,4106157,0
+WY.US,D,20240904,000000,30.25,30.62,30.02,30.15,2879464,0
+WY.US,D,20240905,000000,30.37,30.51,30.15,30.17,3838048,0
+WY.US,D,20240906,000000,30.18,30.63,30.17,30.35,4983630,0
+WY.US,D,20240909,000000,30.29,30.415,30.05,30.27,3779727,0
+WY.US,D,20240910,000000,30.31,30.925,30.135,30.89,3241552,0
+WY.US,D,20240911,000000,30.44,30.91,30.2795,30.86,3742025,0
+WY.US,D,20240912,000000,30.84,31.42,30.84,31.41,5749516,0
+WY.US,D,20240913,000000,31.7,32.48,31.67,32.45,4077823,0
+WY.US,D,20240916,000000,32.61,32.77,32.36,32.51,2614956,0
+WY.US,D,20240917,000000,32.93,33.28,32.71,33.25,4597304,0
+WY.US,D,20240918,000000,33.33,33.53,32.995,33.1,4266883,0
+WY.US,D,20240919,000000,33.57,33.88,33.46,33.59,7283477,0
+WY.US,D,20240920,000000,33.66,33.66,33.045,33.24,7981300,0
+WY.US,D,20240923,000000,33.43,33.74,33.28,33.55,3323678,0
+WY.US,D,20240924,000000,33.42,33.955,33.34,33.78,3528062,0
+WY.US,D,20240925,000000,33.72,33.795,32.915,32.97,5299117,0
+WY.US,D,20240926,000000,33.25,33.5387,32.88,33.16,4791224,0
+WY.US,D,20240927,000000,33.35,34.025,33,33.75,4729490,0
+WY.US,D,20240930,000000,33.725,34.015,33.58,33.86,4767715,0
+WY.US,D,20241001,000000,33.81,33.96,33.32,33.7,3394126,0
+WY.US,D,20241002,000000,33.44,33.74,33.32,33.62,3259340,0
+WY.US,D,20241003,000000,33.44,33.55,32.845,32.93,3995870,0
+WY.US,D,20241004,000000,32.77,33.05,32.475,32.88,3277098,0
+WY.US,D,20241007,000000,32.61,32.915,32.35,32.85,2913336,0
+WY.US,D,20241008,000000,32.83,33.18,32.8,33.11,2675341,0
+WY.US,D,20241009,000000,33.11,33.23,32.83,33.06,5245345,0
+WY.US,D,20241010,000000,32.91,33.02,32.615,32.63,2597613,0
+WY.US,D,20241011,000000,32.77,33.08,32.69,33.03,2270198,0
+WY.US,D,20241014,000000,32.87,33.05,32.525,32.59,4762095,0
+WY.US,D,20241015,000000,32.85,33.46,32.76,33.05,4209969,0
+WY.US,D,20241016,000000,33.23,33.565,33.21,33.45,2330977,0
+WY.US,D,20241017,000000,33.15,33.24,32.65,32.8,2378051,0
+WY.US,D,20241018,000000,32.85,33.07,32.69,33.06,2538624,0
+WY.US,D,20241021,000000,33.01,33.11,32.25,32.29,2221783,0
+WY.US,D,20241022,000000,32.11,32.16,31.615,31.65,4820815,0
+WY.US,D,20241023,000000,31.64,31.96,31.52,31.85,3412279,0
+WY.US,D,20241024,000000,32,32.14,31.85,32.13,3803877,0
+WY.US,D,20241025,000000,31.97,32.238,31.25,31.8,4276945,0
+WY.US,D,20241028,000000,32.05,32.48,31.93,31.95,2884081,0
+WY.US,D,20241029,000000,31.56,31.71,30.505,30.88,7199299,0
+WY.US,D,20241030,000000,31.01,31.78,30.89,31.72,4218162,0
+WY.US,D,20241031,000000,31.62,31.82,31.12,31.16,3988067,0
+WY.US,D,20241101,000000,31.43,31.67,31.145,31.18,3007024,0
+WY.US,D,20241104,000000,31.28,31.93,31.16,31.71,2496586,0
+WY.US,D,20241105,000000,31.54,31.88,31.38,31.87,2459562,0
+WY.US,D,20241106,000000,31.95,32,31.01,31.42,5312497,0
+WY.US,D,20241107,000000,31.52,32.05,31.36,31.74,3639573,0
+WY.US,D,20241108,000000,31.7,32.16,31.61,31.89,2669594,0
+WY.US,D,20241111,000000,31.88,32.05,31.3,31.35,2581537,0
+WY.US,D,20241112,000000,31.15,31.44,30.66,30.68,2898767,0
+WY.US,D,20241113,000000,30.82,31.16,30.8,30.89,2429644,0
+WY.US,D,20241114,000000,30.75,31.03,30.66,30.86,2964966,0
+WY.US,D,20241115,000000,31.01,31.08,30.725,30.93,2916637,0
+WY.US,D,20241118,000000,30.78,31.18,30.78,31.02,1918433,0
+WY.US,D,20241119,000000,30.965,30.965,30.51,30.68,1639017,0
+WY.US,D,20241120,000000,30.63,30.83,30.35,30.67,3593489,0
+WY.US,D,20241121,000000,30.63,30.77,30.42,30.6,2763630,0
+WY.US,D,20241122,000000,30.65,31.28,30.65,31.24,2514204,0
+WY.US,D,20241125,000000,31.59,32.575,31.5,32.23,7706006,0
+WY.US,D,20241126,000000,32.12,32.175,31.66,31.91,2365412,0
+WY.US,D,20241127,000000,32.1,32.49,32.1,32.35,2785232,0
+WY.US,D,20241129,000000,32.55,32.55,32.2,32.26,2107947,0
+WY.US,D,20241202,000000,32.14,32.14,31.79,31.97,3190087,0
+WY.US,D,20241203,000000,32.09,32.1,31.6,31.72,2492873,0
+WY.US,D,20241204,000000,31.55,31.74,30.9101,31.24,3308013,0
+WY.US,D,20241205,000000,31.05,31.2218,30.72,30.96,2067047,0
+WY.US,D,20241206,000000,32.03,32.7,31.13,31.29,3395079,0
+WY.US,D,20241209,000000,31.39,31.9,31.39,31.74,3266535,0
+WY.US,D,20241210,000000,31.77,31.93,30.73,30.92,3349559,0
+WY.US,D,20241211,000000,31.06,31.16,30.74,30.89,5665223,0
+WY.US,D,20241212,000000,30.8,31.125,30.38,30.4,2848462,0
+WY.US,D,20241213,000000,30.31,30.39,29.79,30.06,3176023,0
+WY.US,D,20241216,000000,30,30.12,29.615,29.65,3076724,0
+WY.US,D,20241217,000000,29.315,29.57,29,29.38,3853010,0
+WY.US,D,20241218,000000,29.25,29.46,27.95,27.96,3942031,0
+WY.US,D,20241219,000000,27.75,28.02,27.18,27.21,4919229,0
+WY.US,D,20241220,000000,27.37,27.88,27.21,27.5,11435491,0
+WY.US,D,20241223,000000,27.6,28.12,27.43,28.08,3546749,0
+WY.US,D,20241224,000000,27.81,28.26,27.75,28.26,1780137,0
+WY.US,D,20241226,000000,28.05,28.245,27.92,28.17,1736674,0
+WY.US,D,20241227,000000,27.94,28.28,27.89,27.99,2320521,0
+WY.US,D,20241230,000000,27.99,28.04,27.51,27.89,2914709,0
+WY.US,D,20241231,000000,28.155,28.31,27.81,28.15,3125267,0
+WY.US,D,20250102,000000,28.26,28.45,27.95,27.99,3447342,0
+WY.US,D,20250103,000000,28.02,28.515,27.96,28.36,3331664,0
+WY.US,D,20250106,000000,28.43,28.95,28.28,28.5,2886840,0
+WY.US,D,20250107,000000,28.5,28.74,27.86,28.01,2588221,0
+WY.US,D,20250108,000000,27.84,27.905,27.335,27.68,3939137,0
+WY.US,D,20250110,000000,27.4,27.58,27.06,27.29,3529476,0
+WY.US,D,20250113,000000,27.39,28.66,27.35,28.66,4299506,0
+WY.US,D,20250114,000000,28.94,29.2393,28.79,28.96,4151443,0
+WY.US,D,20250115,000000,29.81,30.2,29.37,29.56,4749138,0
+WY.US,D,20250116,000000,29.57,30.06,29.41,30.03,2706654,0
+WY.US,D,20250117,000000,30.12,30.545,30.04,30.2,4302360,0
+WY.US,D,20250121,000000,30.375,30.63,29.935,30.42,4468899,0
+WY.US,D,20250122,000000,30.21,30.24,29.715,29.76,3195924,0
+WY.US,D,20250123,000000,29.71,30.195,29.64,29.94,2434183,0
+WY.US,D,20250124,000000,29.89,30.24,29.69,29.99,2300810,0
+WY.US,D,20250127,000000,30.3,31.035,30.25,30.85,3613350,0
+WY.US,D,20250128,000000,30.56,30.85,30.39,30.77,3276794,0
+WY.US,D,20250129,000000,30.68,31.085,30.4943,30.54,3771937,0
+WY.US,D,20250130,000000,30.735,31.15,30.505,30.96,4169343,0
+WY.US,D,20250131,000000,30.54,30.95,30.15,30.62,5594400,0
+WY.US,D,20250203,000000,30.76,31.48,30.7,30.75,6647100,0
+WY.US,D,20250204,000000,30.61,30.61,30.11,30.14,4699180,0
+WY.US,D,20250205,000000,30.5,30.54,30.05,30.34,2721041,0
+WY.US,D,20250206,000000,30.6639,30.6639,30.185,30.43,2109450,0
+WY.US,D,20250207,000000,30.38,30.49,30,30.05,2037332,0
+WY.US,D,20250210,000000,30.13,30.315,29.9474,30.12,2590103,0
+WY.US,D,20250211,000000,29.95,30.09,29.825,30,3662807,0
+WY.US,D,20250212,000000,29.365,29.635,29.34,29.59,2066945,0
+WY.US,D,20250213,000000,29.655,29.81,29.42,29.7,2324716,0
+WY.US,D,20250214,000000,29.85,30.265,29.57,29.61,2638775,0
+WY.US,D,20250218,000000,29.49,29.78,29.22,29.73,2892174,0
+WY.US,D,20250219,000000,29.52,29.64,29.015,29.2,4486748,0
+WY.US,D,20250220,000000,29.29,29.99,29.19,29.97,5923913,0
+WY.US,D,20250221,000000,30.09,30.32,29.445,29.71,4549842,0
+WY.US,D,20250224,000000,29.73,30.18,29.62,29.98,2669514,0
+WY.US,D,20250225,000000,30.07,30.54,30.02,30.2,4446633,0
+WY.US,D,20250226,000000,30.185,30.32,29.78,29.83,2097316,0
+WY.US,D,20250227,000000,29.63,30.13,29.63,30.06,3217229,0
+WY.US,D,20250228,000000,30.36,30.46,29.88,30.1,5766786,0
+WY.US,D,20250303,000000,30.305,31.635,30.2,31.39,6490622,0
+WY.US,D,20250304,000000,31.44,31.66,30.715,30.79,4294168,0
+WY.US,D,20250305,000000,30.675,31.29,30.54,30.93,3884887,0
+WY.US,D,20250306,000000,30.805,30.835,30.0827,30.22,3997383,0
+WY.US,D,20250307,000000,30.13,30.79,30,30.65,5394298,0
+WY.US,D,20250310,000000,30.465,31.12,30.04,30.07,4753251,0
+WY.US,D,20250311,000000,30.12,30.32,29.49,29.58,4127234,0
+WY.US,D,20250312,000000,29.5,29.68,29.02,29.27,3961036,0
+WY.US,D,20250313,000000,29.38,29.53,28.86,28.95,3046076,0
+WY.US,D,20250314,000000,29.2,29.59,28.97,29.47,2103645,0
+WY.US,D,20250317,000000,29.5,30.2791,29.48,29.96,3217461,0
+WY.US,D,20250318,000000,30.015,30.17,29.6,29.86,2931002,0
+WY.US,D,20250319,000000,29.855,30.0499,29.565,29.91,3033407,0
+WY.US,D,20250320,000000,30.0573,30.195,29.81,30.11,3010594,0
+WY.US,D,20250321,000000,29.995,30.0537,28.95,29.18,6488168,0
+WY.US,D,20250324,000000,29.245,29.63,29.06,29.56,3092285,0
+WY.US,D,20250325,000000,29.505,29.53,28.97,29.2,2735973,0
+WY.US,D,20250326,000000,29.27,29.52,29.2,29.42,1637384,0
+WY.US,D,20250327,000000,29.44,30.0573,29.25,29.59,3197413,0
+WY.US,D,20250328,000000,29.5,29.62,29.135,29.36,2568929,0
+WY.US,D,20250331,000000,29.31,29.5,28.92,29.28,3993561,0
+WY.US,D,20250401,000000,29.44,29.44,28.69,29.14,4859623,0
+WY.US,D,20250402,000000,29.24,29.585,29,29.48,4215808,0
+WY.US,D,20250403,000000,29.005,29.135,27.39,27.43,5364348,0
+WY.US,D,20250404,000000,27.53,27.67,26.07,26.26,6634432,0
+WY.US,D,20250407,000000,25.9,26.7584,24.8862,25.48,6711632,0
+WY.US,D,20250408,000000,26.35,26.65,24.5,24.82,5094285,0
+WY.US,D,20250409,000000,24.5,26.74,24.1,26.56,5868142,0
+WY.US,D,20250410,000000,26.27,26.35,25.05,25.82,3732332,0
+WY.US,D,20250411,000000,25.63,25.94,24.92,25.8,3635759,0
+WY.US,D,20250414,000000,26.12,26.36,25.845,26.12,2572262,0
+WY.US,D,20250415,000000,26.13,26.265,25.76,25.85,3121654,0
+WY.US,D,20250416,000000,25.825,26,25.42,25.59,3956607,0
+WY.US,D,20250417,000000,25.66,26.07,25.63,25.81,2651555,0
+WY.US,D,20250421,000000,25.47,25.5524,24.45,24.69,2828499,0
+WY.US,D,20250422,000000,25,25.45,24.94,25.26,2950136,0
+WY.US,D,20250423,000000,25.645,26.205,25.235,25.31,2427252,0
+WY.US,D,20250424,000000,25.415,25.74,25.225,25.5,4047898,0
+WY.US,D,20250425,000000,25.22,25.475,24.74,24.81,4584506,0
+WY.US,D,20250428,000000,24.75,25.64,24.75,25.57,7708788,0
+WY.US,D,20250429,000000,25.4,25.86,25.36,25.79,5244818,0
+WY.US,D,20250430,000000,25.57,25.99,25.23,25.91,5016343,0
+WY.US,D,20250501,000000,25.7801,26.045,25.55,25.82,3875896,0
+WY.US,D,20250502,000000,26.025,26.35,25.935,26.16,3513565,0
+WY.US,D,20250505,000000,26.09,26.25,25.785,25.83,2814248,0
+WY.US,D,20250506,000000,25.66,25.77,25.18,25.54,5555877,0
+WY.US,D,20250507,000000,25.68,25.915,25.49,25.82,4117600,0
+WY.US,D,20250508,000000,26.05,26.28,25.795,25.94,3812825,0
+WY.US,D,20250509,000000,26.25,26.5,26.06,26.21,4948337,0
+WY.US,D,20250512,000000,26.8775,27.27,26.675,26.97,3661929,0
+WY.US,D,20250513,000000,27.02,27.09,26.615,26.69,4153606,0
+WY.US,D,20250514,000000,26.58,26.59,25.97,26.02,3969695,0
+WY.US,D,20250515,000000,26.06,26.505,26.0501,26.47,2538033,0
+WY.US,D,20250516,000000,26.565,26.748,26.3,26.72,2323795,0
+WY.US,D,20250519,000000,26.4,26.65,26.3,26.5,2550686,0
+WY.US,D,20250520,000000,26.35,26.6,26.155,26.21,2871725,0
+WY.US,D,20250521,000000,26,26.055,25.11,25.18,4250258,0
+WY.US,D,20250522,000000,25.21,25.395,24.965,25.25,3961690,0
+WY.US,D,20250523,000000,24.95,25.29,24.92,25.23,3343383,0
+WY.US,D,20250527,000000,25.65,25.87,25.255,25.83,4214506,0
+WY.US,D,20250528,000000,25.9,25.91,25.63,25.89,3801755,0
+WY.US,D,20250529,000000,25.92,26.24,25.78,26.04,3538975,0
+WY.US,D,20250530,000000,25.84,25.98,25.63,25.91,11663801,0
+WY.US,D,20250602,000000,25.65,25.69,25.435,25.67,3076927,0
+WY.US,D,20250603,000000,25.43,25.93,25.32,25.86,3634010,0
+WY.US,D,20250604,000000,25.895,26.365,25.8,26.29,3872822,0
+WY.US,D,20250605,000000,26.32,26.85,26.01,26.7,5811896,0
+WY.US,D,20250606,000000,26.97,27.35,26.67,26.73,4794695,0
+WY.US,D,20250609,000000,26.84,27.265,26.73,27.01,3327188,0
+WY.US,D,20250610,000000,27.13,27.68,27.01,27.58,3444115,0
+WY.US,D,20250611,000000,27.69,27.86,27.255,27.36,3030763,0
+WY.US,D,20250612,000000,27.3,27.38,26.97,27.3,2341650,0
+WY.US,D,20250613,000000,27.09,27.315,26.63,26.8,2811651,0
+WY.US,D,20250616,000000,27.01,27.2,26.685,26.7,3341009,0
+WY.US,D,20250617,000000,26.695,26.695,25.791,25.87,3323186,0
+WY.US,D,20250618,000000,25.93,26.31,25.795,25.97,2664205,0
+WY.US,D,20250620,000000,26.13,26.43,26.02,26.18,6493307,0
+WY.US,D,20250623,000000,26.225,26.61,26.12,26.58,2493571,0
+WY.US,D,20250624,000000,26.7,26.8,26.51,26.65,2929311,0
+WY.US,D,20250625,000000,26.375,26.55,26.055,26.07,5057004,0
+WY.US,D,20250626,000000,26.08,26.365,26.01,26.32,3358611,0
+WY.US,D,20250627,000000,25.925,26.28,25.7735,25.85,10612032,0
+WY.US,D,20250630,000000,25.93,26.0226,25.475,25.69,5887053,0
+WY.US,D,20250701,000000,25.47,26.72,25.16,26.24,5075126,0
+WY.US,D,20250702,000000,26.35,26.85,26.25,26.7,3685983,0
+WY.US,D,20250703,000000,26.665,26.73,26.29,26.43,2532915,0
+WY.US,D,20250707,000000,26.37,26.37,25.56,25.64,4820433,0
+WY.US,D,20250708,000000,25.63,26.255,25.55,26.17,9423653,0
+WY.US,D,20250709,000000,26.26,26.34,26.075,26.15,5318028,0
+WY.US,D,20250710,000000,26.15,26.62,26.08,26.18,4524659,0
+WY.US,D,20250711,000000,26.2,26.37,25.85,26.31,3614241,0
+WY.US,D,20250714,000000,26.22,26.23,25.815,25.89,3425581,0
+WY.US,D,20250715,000000,25.89,26.0705,25.33,25.35,3336407,0
+WY.US,D,20250716,000000,25.52,25.94,25.355,25.9,5694513,0
+WY.US,D,20250717,000000,25.94,26.11,25.6,25.68,4674820,0
+WY.US,D,20250718,000000,25.71,25.77,25.155,25.31,5117352,0
+WY.US,D,20250721,000000,25.445,25.695,25.05,25.05,4597923,0
+WY.US,D,20250722,000000,25.225,26.24,25.225,26.17,5987999,0
+WY.US,D,20250723,000000,26.16,26.25,25.905,25.96,5336109,0
+WY.US,D,20250724,000000,25.965,26.05,25.435,25.68,7160391,0
+WY.US,D,20250725,000000,25.545,26.625,25.35,26.47,8976885,0
+WY.US,D,20250728,000000,26.23,26.42,25.84,25.88,4402020,0
+WY.US,D,20250729,000000,25.85,26.16,25.72,25.94,3968223,0
+WY.US,D,20250730,000000,25.96,26.35,25.395,25.54,3962276,0
+WY.US,D,20250731,000000,25.345,25.56,25.02,25.05,5651465,0
+WY.US,D,20250801,000000,25.25,25.33,24.72,25.08,4684780,0
+WY.US,D,20250804,000000,25.095,25.41,24.98,25.27,3823189,0
+WY.US,D,20250805,000000,25.35,25.9,25.29,25.8,4830668,0
+WY.US,D,20250806,000000,25.82,25.82,25.525,25.55,3767819,0
+WY.US,D,20250807,000000,25.755,26.1,25.485,25.71,3248334,0
+WY.US,D,20250808,000000,25.72,25.83,25.4201,25.48,2407142,0
+WY.US,D,20250811,000000,25.41,25.61,25.12,25.28,3034518,0
+WY.US,D,20250812,000000,25.335,25.715,25.25,25.62,3432356,0
+WY.US,D,20250813,000000,25.695,26.46,25.63,26.41,4369190,0
+WY.US,D,20250814,000000,26.04,26.36,25.92,26.3,3300963,0
+WY.US,D,20250815,000000,26.29,26.4,25.81,25.84,4414208,0
+WY.US,D,20250818,000000,25.83,26.01,25.66,25.68,3207126,0
+WY.US,D,20250819,000000,25.81,26.365,25.81,26.33,3103370,0
+WY.US,D,20250820,000000,26.445,26.48,25.91,26.02,5487144,0
+WY.US,D,20250821,000000,25.88,25.88,25.59,25.77,2493962,0
+WY.US,D,20250822,000000,25.91,26.895,25.85,26.83,6048740,0
+WY.US,D,20250825,000000,26.75,26.78,26.3345,26.5,4280883,0
+WY.US,D,20250826,000000,26.36,26.48,26.11,26.17,6077718,0
+WY.US,D,20250827,000000,26.17,26.48,26.04,26.12,2986613,0
+WY.US,D,20250828,000000,26.2,26.2,25.69,25.95,2811037,0
+WY.US,D,20250829,000000,25.785,25.9699,25.685,25.87,3311929,0
+WY.US,D,20250902,000000,25.52,25.58,24.795,24.89,6035539,0
+WY.US,D,20250903,000000,24.79,25.03,24.7,24.82,2815264,0
+WY.US,D,20250904,000000,24.93,25.57,24.74,25.55,3900898,0
+WY.US,D,20250905,000000,25.69,26.35,25.69,26.15,3453182,0
+WY.US,D,20250908,000000,26.02,26.02,25.45,25.95,4886872,0
+WY.US,D,20250909,000000,25.81,25.88,25.155,25.27,2826584,0
+WY.US,D,20250910,000000,25.205,25.355,25.055,25.1,4141524,0
+WY.US,D,20250911,000000,25.14,26.1,25.14,25.83,4472656,0
+WY.US,D,20250912,000000,25.765,25.7999,24.9,24.9,3710689,0
+WY.US,D,20250915,000000,24.99,25.13,24.7511,24.82,3776213,0
+WY.US,D,20250916,000000,24.79,25.155,24.79,24.94,4704991,0
+WY.US,D,20250917,000000,24.92,25.62,24.47,24.49,4855758,0
+WY.US,D,20250918,000000,24.55,24.83,24.475,24.54,3296478,0
+WY.US,D,20250919,000000,24.54,24.55,23.975,24.1,11569300,0
+WY.US,D,20250922,000000,24.185,24.405,24.14,24.26,5395597,0
+WY.US,D,20250923,000000,24.335,24.455,24.22,24.38,4357158,0
+WY.US,D,20250924,000000,24.53,25.025,24.475,24.61,4481180,0
+WY.US,D,20250925,000000,24.51,24.84,24.07,24.17,4208792,0
+WY.US,D,20250926,000000,24.15,24.61,24.09,24.54,3936338,0
+WY.US,D,20250929,000000,24.625,24.87,24.34,24.86,5111207,0
+WY.US,D,20250930,000000,24.855,25.35,24.59,24.79,5465100,0
+WY.US,D,20251001,000000,24.74,25.04,24.73,24.95,3650388,0
+WY.US,D,20251002,000000,24.92,25.01,24.515,24.93,3593255,0
+WY.US,D,20251003,000000,24.99,25.3,24.98,25.12,2943711,0
+WY.US,D,20251006,000000,25.05,25.1,24.76,24.96,3680725,0
+WY.US,D,20251007,000000,25,25.18,24.37,24.42,4593047,0
+WY.US,D,20251008,000000,24.33,24.74,24.065,24.7,3475150,0
+WY.US,D,20251009,000000,24.655,24.7295,24.255,24.44,2637337,0
+WY.US,D,20251010,000000,24.52,24.605,23.915,23.93,3236843,0
+WY.US,D,20251013,000000,24.03,24.1349,23.715,23.93,4196915,0
+WY.US,D,20251014,000000,23.76,24.14,23.54,23.9,6405828,0
+WY.US,D,20251015,000000,23.92,24.5,23.73,23.73,6030040,0
+WY.US,D,20251016,000000,23.765,24.04,23.49,23.65,5942007,0
+WY.US,D,20251017,000000,23.76,23.99,23.435,23.59,3828354,0
+WY.US,D,20251020,000000,23.75,23.805,23.23,23.3,3867871,0
+WY.US,D,20251021,000000,23.285,23.92,23.265,23.71,4503372,0
+WY.US,D,20251022,000000,23.58,23.9169,23.52,23.61,3156846,0
+WY.US,D,20251023,000000,23.56,23.88,23.2942,23.85,4532654,0
+WY.US,D,20251024,000000,23.93,24.105,23.7,23.89,3461829,0
+WY.US,D,20251027,000000,24,24.045,23.76,24.02,3250980,0
+WY.US,D,20251028,000000,23.93,23.93,23.64,23.74,3812025,0
+WY.US,D,20251029,000000,23.61,23.7099,23.12,23.2,10319653,0
+WY.US,D,20251030,000000,23.12,23.715,22.97,23.51,9473208,0
+WY.US,D,20251031,000000,23.385,23.385,22.57,23,13166422,0
+WY.US,D,20251103,000000,22.84,22.9,22.435,22.51,8750307,0
+WY.US,D,20251104,000000,22.45,22.65,22.285,22.59,5685334,0
+WY.US,D,20251105,000000,22.55,22.65,22.33,22.48,7422586,0
+WY.US,D,20251106,000000,22.45,22.945,22.42,22.83,6740015,0
+WY.US,D,20251107,000000,22.925,23.24,22.77,23.08,6547918,0
+WY.US,D,20251110,000000,22.98,22.9813,22.415,22.68,7552420,0
+WY.US,D,20251111,000000,22.88,22.995,22.68,22.74,3797537,0
+WY.US,D,20251112,000000,22.655,22.82,22.435,22.45,6965826,0
+WY.US,D,20251113,000000,22.37,22.705,22.28,22.44,6504502,0
+WY.US,D,20251114,000000,22.36,22.45,22.105,22.13,6338469,0
+WY.US,D,20251117,000000,22.1,22.1,21.49,21.51,5797771,0
+WY.US,D,20251118,000000,21.475,21.64,21.24,21.57,6615828,0
+WY.US,D,20251119,000000,21.51,21.63,21.155,21.35,5866127,0
+WY.US,D,20251120,000000,21.44,21.67,21.35,21.37,5646986,0
+WY.US,D,20251121,000000,21.5,22.135,21.41,21.78,6885857,0
+WY.US,D,20251124,000000,21.79,21.84,21.385,21.51,7799606,0
+WY.US,D,20251125,000000,21.7,22.175,21.625,22.14,4855307,0
+WY.US,D,20251126,000000,22.02,22.515,22.01,22.26,5439737,0
+WY.US,D,20251128,000000,22.055,22.405,22.03,22.21,3648855,0
+WY.US,D,20251201,000000,21.95,22.4675,21.87,22.12,7107942,0
+WY.US,D,20251202,000000,22.235,22.235,21.765,21.89,5232955,0
+WY.US,D,20251203,000000,21.975,22.175,21.83,21.87,4806915,0
+WY.US,D,20251204,000000,21.82,21.88,21.22,21.4,4741837,0
+WY.US,D,20251205,000000,21.495,22.05,21.46,21.69,7305601,0
+WY.US,D,20251208,000000,22.1,22.68,22.01,22.28,11331605,0
+WY.US,D,20251209,000000,22.25,22.37,21.94,22.12,7622387,0
+WY.US,D,20251210,000000,22.23,23.1099,22.21,23.03,9505119,0
+WY.US,D,20251211,000000,23.345,23.755,23.125,23.2,8716776,0
+WY.US,D,20251212,000000,23.375,23.55,23.265,23.39,11772754,0
+WY.US,D,20251215,000000,23.62,23.64,23.01,23.35,7158498,0
+WY.US,D,20251216,000000,23.4,23.43,22.94,23.28,8033624,0
+WY.US,D,20251217,000000,23.48,23.955,23.375,23.73,10747551,0
+WY.US,D,20251218,000000,23.8,23.83,23.42,23.6,8373995,0
+WY.US,D,20251219,000000,23.75,23.86,23.46,23.48,12427585,0
+WY.US,D,20251222,000000,23.4,23.77,23.32,23.71,8405464,0
+WY.US,D,20251223,000000,23.655,23.7,23.415,23.55,5226790,0
+WY.US,D,20251224,000000,23.64,23.795,23.6,23.76,1935762,0
+WY.US,D,20251226,000000,23.83,23.92,23.61,23.74,3510570,0
+WY.US,D,20251229,000000,23.775,23.88,23.6201,23.81,3841975,0
+WY.US,D,20251230,000000,23.78,24.06,23.68,23.99,3495881,0
+WY.US,D,20251231,000000,23.9,23.99,23.67,23.69,4614389,0
+WY.US,D,20260102,000000,23.73,23.985,23.55,23.8,4817568,0
+WY.US,D,20260105,000000,23.86,24.72,23.8,24.26,9207318,0
+WY.US,D,20260106,000000,24.12,24.345,23.905,23.99,8103421,0
+WY.US,D,20260107,000000,24.08,24.13,23.12,23.18,6872523,0
+WY.US,D,20260108,000000,23.01,24.225,22.89,23.99,9045220,0
+WY.US,D,20260109,000000,24.05,25.82,24.035,25.73,11410154,0
+WY.US,D,20260112,000000,25.685,25.87,25.365,25.75,8160315,0
+WY.US,D,20260113,000000,25.65,25.8245,25.2,25.45,5306895,0
+WY.US,D,20260114,000000,25.56,26.63,25.45,26.62,9647088,0
+WY.US,D,20260115,000000,26.645,26.91,26.315,26.8,9058583,0
+WY.US,D,20260116,000000,26.74,27.3376,26.68,27.06,10374334,0
+WY.US,D,20260120,000000,26.75,27.0274,26.68,26.96,6598461,0
+WY.US,D,20260121,000000,27.04,27.43,26.905,27.07,7825922,0
+WY.US,D,20260122,000000,27.16,27.6,26.77,26.79,13419865,0
+WY.US,D,20260123,000000,26.72,26.87,26.46,26.67,7373163,0
+WY.US,D,20260126,000000,26.97,27.02,26.57,26.6,6527244,0
+WY.US,D,20260127,000000,26.5,26.61,26.1,26.23,8168198,0
+WY.US,D,20260128,000000,26.23,26.34,25.92,26.05,5893688,0
+WY.US,D,20260129,000000,26.19,26.38,25.75,25.93,7812403,0
+WY.US,D,20260130,000000,25.93,26.08,24.6513,25.78,10094112,0
+WY.US,D,20260202,000000,25.9,26.1,25.46,25.84,10540037,0
+WY.US,D,20260203,000000,25.83,26.835,25.505,26.68,9094568,0
+WY.US,D,20260204,000000,26.765,27.04,26.49,26.7,9488142,0
+WY.US,D,20260205,000000,26.745,26.955,26.51,26.71,5850228,0
+WY.US,D,20260206,000000,26.85,27.07,26.4,26.64,6153472,0
+WY.US,D,20260209,000000,26.62,26.85,26.37,26.66,4863263,0
+WY.US,D,20260210,000000,26.75,27.1795,26.52,26.94,6147949,0
+WY.US,D,20260211,000000,27.065,27.52,26.7513,27.1,6912613,0
+WY.US,D,20260212,000000,27.5,27.75,26.9851,27.04,7104080,0
+WY.US,D,20260213,000000,27.325,27.55,26.63,26.75,6917595,0
+WY.US,D,20260217,000000,26.875,27.11,26.54,26.88,5061081,0
+WY.US,D,20260218,000000,26.795,26.98,26.11,26.27,4743396,0
diff --git a/daily/us/nyse stocks/2/xflhu.us.txt b/daily/us/nyse stocks/2/xflhu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nyse stocks/2/xlki.us.txt b/daily/us/nyse stocks/2/xlki.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4878be168061d15e93e87b937eb49c737e987801
--- /dev/null
+++ b/daily/us/nyse stocks/2/xlki.us.txt	
@@ -0,0 +1,138 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XLKI.US,D,20250731,000000,25.165,25.17,24.9051,24.9051,7569,0
+XLKI.US,D,20250801,000000,24.598,24.598,24.45,24.4913,638,0
+XLKI.US,D,20250804,000000,24.85,24.9307,24.85,24.9307,1250,0
+XLKI.US,D,20250805,000000,25.01,25.01,24.7644,24.7644,986,0
+XLKI.US,D,20250807,000000,25.16,25.16,25.0158,25.0158,800,0
+XLKI.US,D,20250808,000000,25.24,25.2614,25.16,25.2614,3177,0
+XLKI.US,D,20250811,000000,25.245,25.3,25.1199,25.1199,2160,0
+XLKI.US,D,20250812,000000,25.32,25.4833,25.295,25.4833,4852,0
+XLKI.US,D,20250813,000000,25.59,25.59,25.47,25.5115,994,0
+XLKI.US,D,20250814,000000,25.5,25.5,25.48,25.48,1760,0
+XLKI.US,D,20250815,000000,25.38,25.5,25.3489,25.3489,1050,0
+XLKI.US,D,20250818,000000,25.37,25.425,25.335,25.4247,2071,0
+XLKI.US,D,20250819,000000,25.07,25.09,25.067,25.067,1138,0
+XLKI.US,D,20250820,000000,24.74,24.9674,24.74,24.9674,5079,0
+XLKI.US,D,20250821,000000,24.85,24.91,24.85,24.8671,2863,0
+XLKI.US,D,20250822,000000,24.87,25.22,24.87,25.175,456,0
+XLKI.US,D,20250825,000000,25.2425,25.2425,25.1687,25.1687,1553,0
+XLKI.US,D,20250826,000000,25.24,25.2584,25.1959,25.2584,855,0
+XLKI.US,D,20250827,000000,25.31,25.38,25.2799,25.3664,1026,0
+XLKI.US,D,20250829,000000,25.2,25.24,25.18,25.2033,1776,0
+XLKI.US,D,20250902,000000,24.324,24.528,24.324,24.528,595,0
+XLKI.US,D,20250903,000000,24.59,24.65,24.5174,24.638,1998,0
+XLKI.US,D,20250904,000000,24.49,24.7804,24.48,24.7804,7415,0
+XLKI.US,D,20250905,000000,24.94,24.94,24.715,24.7846,1178,0
+XLKI.US,D,20250908,000000,25.003,25.0584,24.9811,24.9811,1565,0
+XLKI.US,D,20250909,000000,25.025,25.0506,24.899,25.0506,2286,0
+XLKI.US,D,20250910,000000,25.49,25.53,25.4171,25.4171,3192,0
+XLKI.US,D,20250911,000000,25.54,25.54,25.4987,25.4987,1850,0
+XLKI.US,D,20250912,000000,25.51,25.55,25.51,25.517,3790,0
+XLKI.US,D,20250915,000000,25.62,25.8,25.62,25.6627,13286,0
+XLKI.US,D,20250916,000000,25.7,25.8,25.6332,25.6332,1815,0
+XLKI.US,D,20250917,000000,25.56,25.5888,25.51,25.5888,2987,0
+XLKI.US,D,20250918,000000,25.8025,25.84,25.7917,25.7917,3767,0
+XLKI.US,D,20250919,000000,25.8286,25.8951,25.8286,25.8951,3302,0
+XLKI.US,D,20250922,000000,25.885,25.99,25.79,25.9664,4620,0
+XLKI.US,D,20250923,000000,26.03,26.03,25.851,25.8749,2481,0
+XLKI.US,D,20250924,000000,25.87,26,25.8199,25.8344,1540,0
+XLKI.US,D,20250925,000000,25.66,25.7947,25.585,25.7947,1199,0
+XLKI.US,D,20250926,000000,25.88,25.8954,25.75,25.8936,2351,0
+XLKI.US,D,20250929,000000,26.0525,26.06,25.9704,25.9704,3624,0
+XLKI.US,D,20250930,000000,26.03,26.0679,25.98,26.0679,4363,0
+XLKI.US,D,20251001,000000,25.7388,25.8198,25.7388,25.8198,5321,0
+XLKI.US,D,20251002,000000,25.85,25.8909,25.85,25.875,3638,0
+XLKI.US,D,20251003,000000,25.92,25.96,25.83,25.832,4314,0
+XLKI.US,D,20251006,000000,25.96,26.08,25.96,25.985,2394,0
+XLKI.US,D,20251007,000000,26.03,26.03,25.8899,25.914,4414,0
+XLKI.US,D,20251008,000000,26,26.06,26,26.0353,8395,0
+XLKI.US,D,20251009,000000,26.0486,26.08,26.0486,26.0491,1384,0
+XLKI.US,D,20251010,000000,25.7968,25.7968,25.5386,25.5386,11469,0
+XLKI.US,D,20251013,000000,25.9101,25.935,25.855,25.9266,14071,0
+XLKI.US,D,20251014,000000,25.7,25.92,25.7,25.7609,3555,0
+XLKI.US,D,20251015,000000,26.03,26.03,25.897,25.897,3906,0
+XLKI.US,D,20251016,000000,26.025,26.16,25.8299,25.8583,2775,0
+XLKI.US,D,20251017,000000,25.75,26.01,25.72,25.9531,2983,0
+XLKI.US,D,20251020,000000,26.1325,26.27,26.1325,26.2268,6415,0
+XLKI.US,D,20251021,000000,26.25,26.2777,26.18,26.2777,2935,0
+XLKI.US,D,20251022,000000,26.2707,26.3,25.975,26.0985,1555,0
+XLKI.US,D,20251023,000000,26.348,26.3576,26.3404,26.3404,1581,0
+XLKI.US,D,20251024,000000,26.5925,26.6699,26.5,26.6078,1766,0
+XLKI.US,D,20251027,000000,26.82,26.84,26.76,26.8008,2901,0
+XLKI.US,D,20251028,000000,26.8376,26.898,26.8235,26.8637,6385,0
+XLKI.US,D,20251029,000000,26.9734,27.03,26.85,26.9463,3521,0
+XLKI.US,D,20251030,000000,27.0199,27.0199,26.8342,26.8342,3396,0
+XLKI.US,D,20251031,000000,26.98,26.98,26.79,26.8562,7880,0
+XLKI.US,D,20251103,000000,26.5496,26.68,26.47,26.5639,8489,0
+XLKI.US,D,20251104,000000,26.3896,26.4094,26.21,26.215,6457,0
+XLKI.US,D,20251105,000000,26.2,26.46,26.2,26.3,4293,0
+XLKI.US,D,20251106,000000,26.2625,26.2625,25.9597,25.9597,1932,0
+XLKI.US,D,20251107,000000,25.69,25.9094,25.51,25.9094,9042,0
+XLKI.US,D,20251110,000000,26.37,26.43,26.2195,26.418,6807,0
+XLKI.US,D,20251111,000000,26.26,26.38,26.19,26.3,4135,0
+XLKI.US,D,20251112,000000,26.3294,26.3555,26.29,26.3555,3000,0
+XLKI.US,D,20251113,000000,26.13,26.28,25.77,25.8466,7069,0
+XLKI.US,D,20251114,000000,25.88,26.2,25.38,26.0012,2385,0
+XLKI.US,D,20251117,000000,25.88,25.92,25.56,25.6628,4685,0
+XLKI.US,D,20251118,000000,25.25,25.46,25.16,25.3303,4046,0
+XLKI.US,D,20251119,000000,25.4125,25.55,25.3335,25.4843,13273,0
+XLKI.US,D,20251120,000000,25.9575,26.015,24.81,24.81,8620,0
+XLKI.US,D,20251121,000000,24.85,25.178,24.5102,24.9202,8316,0
+XLKI.US,D,20251124,000000,25.13,25.57,25.12,25.5129,8857,0
+XLKI.US,D,20251125,000000,25.31,25.5915,25.13,25.5915,4359,0
+XLKI.US,D,20251126,000000,25.779,25.93,25.76,25.87,2120,0
+XLKI.US,D,20251128,000000,25.9431,26.0045,25.9027,26.0045,5087,0
+XLKI.US,D,20251201,000000,25.53,25.78,25.53,25.6966,6031,0
+XLKI.US,D,20251202,000000,25.87,25.99,25.84,25.8767,4212,0
+XLKI.US,D,20251203,000000,25.83,26.045,25.83,25.9923,12198,0
+XLKI.US,D,20251204,000000,26.05,26.09,25.9384,26.0529,5744,0
+XLKI.US,D,20251205,000000,26.25,26.25,26.14,26.2097,4734,0
+XLKI.US,D,20251208,000000,26.38,26.4361,26.2642,26.287,8860,0
+XLKI.US,D,20251209,000000,26.28,26.42,26.28,26.42,8936,0
+XLKI.US,D,20251210,000000,26.31,26.53,26.31,26.4916,10144,0
+XLKI.US,D,20251211,000000,26.22,26.4379,26.199,26.4358,9862,0
+XLKI.US,D,20251212,000000,26.2305,26.2305,25.84,25.9085,16018,0
+XLKI.US,D,20251215,000000,25.8099,25.87,25.71,25.71,12040,0
+XLKI.US,D,20251216,000000,25.77,25.7953,25.5621,25.7953,18983,0
+XLKI.US,D,20251217,000000,25.69,25.69,25.2,25.2154,15825,0
+XLKI.US,D,20251218,000000,25.45,25.58,25.38,25.4922,4770,0
+XLKI.US,D,20251219,000000,25.83,25.83,25.7183,25.7995,3140,0
+XLKI.US,D,20251222,000000,25.9,25.93,25.8,25.9219,6698,0
+XLKI.US,D,20251223,000000,25.8749,26.0077,25.8749,26.0077,1398,0
+XLKI.US,D,20251224,000000,26.04,26.0559,26.0301,26.0559,937,0
+XLKI.US,D,20251226,000000,26.0871,26.11,26.0669,26.11,6159,0
+XLKI.US,D,20251229,000000,25.45,25.4829,25.37,25.4829,5812,0
+XLKI.US,D,20251230,000000,25.4904,25.53,25.482,25.5022,2111,0
+XLKI.US,D,20251231,000000,25.57,25.57,25.356,25.3571,3334,0
+XLKI.US,D,20260102,000000,25.6,25.61,25.3425,25.4096,8031,0
+XLKI.US,D,20260105,000000,25.4911,25.57,25.46,25.46,2786,0
+XLKI.US,D,20260106,000000,25.51,25.69,25.36,25.6488,21491,0
+XLKI.US,D,20260107,000000,25.63,25.71,25.56,25.71,2665,0
+XLKI.US,D,20260108,000000,25.4854,25.525,25.46,25.474,5713,0
+XLKI.US,D,20260109,000000,25.545,25.705,25.545,25.68,4139,0
+XLKI.US,D,20260112,000000,25.61,25.66,25.48,25.62,2233,0
+XLKI.US,D,20260113,000000,25.8,25.8,25.7,25.8,3824,0
+XLKI.US,D,20260114,000000,25.61,25.71,25.54,25.696,4301,0
+XLKI.US,D,20260115,000000,25.94,26,25.7591,25.7591,4243,0
+XLKI.US,D,20260116,000000,25.97,25.97,25.755,25.7763,5448,0
+XLKI.US,D,20260120,000000,25.48,25.55,25.2599,25.26,16989,0
+XLKI.US,D,20260121,000000,25.38,25.76,25.35,25.626,18784,0
+XLKI.US,D,20260122,000000,25.69,25.9,25.68,25.714,12857,0
+XLKI.US,D,20260123,000000,25.8222,25.8899,25.63,25.786,4139,0
+XLKI.US,D,20260126,000000,25.8,26.01,25.8,25.928,4255,0
+XLKI.US,D,20260127,000000,26.12,26.2,26.12,26.16,3453,0
+XLKI.US,D,20260128,000000,26.27,26.27,26.1999,26.27,2320,0
+XLKI.US,D,20260129,000000,26.03,26.19,25.5897,26.09,6063,0
+XLKI.US,D,20260130,000000,25.99,26.12,25.61,25.6756,5283,0
+XLKI.US,D,20260202,000000,25.505,25.715,25.42,25.62,3672,0
+XLKI.US,D,20260203,000000,25.135,25.215,24.9,25.16,10747,0
+XLKI.US,D,20260204,000000,24.9,25.05,24.17,24.496,12004,0
+XLKI.US,D,20260205,000000,24.38,24.38,24,24.03,5582,0
+XLKI.US,D,20260206,000000,24.72,25,24.56,24.984,26717,0
+XLKI.US,D,20260209,000000,25.25,25.48,25,25.4008,3321,0
+XLKI.US,D,20260210,000000,25.39,25.49,25.2572,25.2572,5166,0
+XLKI.US,D,20260211,000000,25.48,25.55,25.08,25.3596,4937,0
+XLKI.US,D,20260212,000000,25.4,25.46,24.7005,24.7005,2494,0
+XLKI.US,D,20260213,000000,24.8,24.98,24.68,24.7603,2930,0
+XLKI.US,D,20260217,000000,24.74,24.8701,24.3999,24.7422,4434,0
+XLKI.US,D,20260218,000000,25.05,25.19,25.05,25.09,2229,0
diff --git a/daily/us/nyse stocks/2/xzo.us.txt b/daily/us/nyse stocks/2/xzo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4344bd5941e1a1c0a3bc89c91e18318cc29652c3
--- /dev/null
+++ b/daily/us/nyse stocks/2/xzo.us.txt	
@@ -0,0 +1,72 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XZO.US,D,20251105,000000,21,21.75,20.99,21.01,3496500,0
+XZO.US,D,20251106,000000,20.94,21.03,19.05,19.05,1411200,0
+XZO.US,D,20251107,000000,18.9,19.58,17.105,19.38,660400,0
+XZO.US,D,20251110,000000,19.96,20,18.505,19.37,280800,0
+XZO.US,D,20251111,000000,19.29,19.57,18,19,382200,0
+XZO.US,D,20251112,000000,19,19.3919,18.7001,18.9,66600,0
+XZO.US,D,20251113,000000,18.99,19,17.51,17.8,178500,0
+XZO.US,D,20251114,000000,17.53,18.02,17.05,17.91,192800,0
+XZO.US,D,20251117,000000,17.1836,18.18,15.25,16.19,382332,0
+XZO.US,D,20251118,000000,16.07,16.79,15,15.5,223022,0
+XZO.US,D,20251119,000000,15.04,15.5,13.69,14.59,308498,0
+XZO.US,D,20251120,000000,14.561,15.4784,13.43,13.79,285421,0
+XZO.US,D,20251121,000000,13.5,14.7,12.915,14.7,274178,0
+XZO.US,D,20251124,000000,14.85,18.47,14.85,17.15,397773,0
+XZO.US,D,20251125,000000,17.7,17.91,17,17.17,130801,0
+XZO.US,D,20251126,000000,17.725,17.975,16.55,17.48,212503,0
+XZO.US,D,20251128,000000,17.48,19.24,17.2,18.85,272862,0
+XZO.US,D,20251201,000000,19.01,19.3138,17.7001,18.82,251915,0
+XZO.US,D,20251202,000000,18.8228,19.36,18.26,18.93,93625,0
+XZO.US,D,20251203,000000,19.19,19.32,17.76,18.14,166403,0
+XZO.US,D,20251204,000000,18.7,18.7598,17.035,17.71,202304,0
+XZO.US,D,20251205,000000,17.8,18.23,17.2,18.23,172880,0
+XZO.US,D,20251208,000000,18.22,18.32,17,17.08,276403,0
+XZO.US,D,20251209,000000,17.17,17.55,16.73,17.45,201576,0
+XZO.US,D,20251210,000000,17.06,18.39,16.91,18.01,239651,0
+XZO.US,D,20251211,000000,18.25,19.9733,17.465,19.94,370805,0
+XZO.US,D,20251212,000000,19.825,20.9,19.5,19.75,207845,0
+XZO.US,D,20251215,000000,19.695,20.13,19.1,19.41,130295,0
+XZO.US,D,20251216,000000,19.64,19.64,18.5,19.17,79841,0
+XZO.US,D,20251217,000000,18.98,19.185,18.03,18.42,153494,0
+XZO.US,D,20251218,000000,18.8934,19.875,17.9,19.58,173212,0
+XZO.US,D,20251219,000000,19.825,20.72,19.58,20.72,92260,0
+XZO.US,D,20251222,000000,20.94,23.5,20.94,22.03,268202,0
+XZO.US,D,20251223,000000,23.235,23.35,22.15,23.19,376626,0
+XZO.US,D,20251224,000000,23.19,23.75,23.1,23.22,54137,0
+XZO.US,D,20251226,000000,23.02,23.6999,21.41,22.56,201958,0
+XZO.US,D,20251229,000000,22.66,23.66,22.22,23.32,165237,0
+XZO.US,D,20251230,000000,23.31,24.36,22.8,23.89,389522,0
+XZO.US,D,20251231,000000,24.1,24.6,23.3769,24.25,240126,0
+XZO.US,D,20260102,000000,24.2,24.49,22.19,22.76,423789,0
+XZO.US,D,20260105,000000,22.37,24.28,22.0367,22.81,464864,0
+XZO.US,D,20260106,000000,23.15,23.17,21.58,22.07,175597,0
+XZO.US,D,20260107,000000,22,22.735,21.705,22.25,112132,0
+XZO.US,D,20260108,000000,22.765,22.9,21.33,22.1,75863,0
+XZO.US,D,20260109,000000,22.495,23.6971,21.8267,22.54,181036,0
+XZO.US,D,20260112,000000,22.21,22.785,22.2,22.58,93492,0
+XZO.US,D,20260113,000000,22.53,22.76,21.65,21.67,70665,0
+XZO.US,D,20260114,000000,21.39,21.7,21.0014,21.65,41747,0
+XZO.US,D,20260115,000000,21.89,23.04,21.52,22.14,71549,0
+XZO.US,D,20260116,000000,22.1748,22.76,21.18,22.5,67227,0
+XZO.US,D,20260120,000000,21.71,22.89,21.5,21.81,90075,0
+XZO.US,D,20260121,000000,21.82,21.87,21,21.39,166387,0
+XZO.US,D,20260122,000000,21.915,21.915,21,21.43,60065,0
+XZO.US,D,20260123,000000,21.23,21.62,20.7863,21.25,73840,0
+XZO.US,D,20260126,000000,21.515,21.65,20.845,21.32,34818,0
+XZO.US,D,20260127,000000,21.64,21.674,20.62,20.66,69084,0
+XZO.US,D,20260128,000000,20.69,20.99,20.39,20.59,43368,0
+XZO.US,D,20260129,000000,20.59,21.15,20.59,21,49255,0
+XZO.US,D,20260130,000000,21.2,21.254,20.25,20.32,54906,0
+XZO.US,D,20260202,000000,20.25,21.16,20.11,21.03,91040,0
+XZO.US,D,20260203,000000,21.09,21.09,17.502,18.49,276677,0
+XZO.US,D,20260204,000000,18.535,18.85,17.42,17.88,215554,0
+XZO.US,D,20260205,000000,17.46,18.18,17.44,17.5,142364,0
+XZO.US,D,20260206,000000,17.33,18.3,17.32,17.61,125440,0
+XZO.US,D,20260209,000000,17.53,17.66,16.63,16.75,71010,0
+XZO.US,D,20260210,000000,16.55,17.1,16.04,16.24,98586,0
+XZO.US,D,20260211,000000,16.525,16.7,15.29,15.81,168719,0
+XZO.US,D,20260212,000000,15.5,15.62,14.125,14.87,234762,0
+XZO.US,D,20260213,000000,14.96,15.715,14.75,15.4,243056,0
+XZO.US,D,20260217,000000,15.52,15.94,14.855,15.25,189864,0
+XZO.US,D,20260218,000000,15.335,16.42,15.3,16.2,147500,0
diff --git a/daily/us/nyse stocks/2/ybit.us.txt b/daily/us/nyse stocks/2/ybit.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..775ab149209a6cee50a18df98cab5cb029b0ac1a
--- /dev/null
+++ b/daily/us/nyse stocks/2/ybit.us.txt	
@@ -0,0 +1,458 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YBIT.US,D,20240423,000000,35.6791,38.9544,35.6791,36.2101,73698.8,0
+YBIT.US,D,20240424,000000,36.3337,36.3337,34.9709,35.0064,57083,0
+YBIT.US,D,20240425,000000,34.9709,35.5371,34.5811,35.2657,38149.5,0
+YBIT.US,D,20240426,000000,35.2896,35.7142,35.0593,35.2896,26117.8,0
+YBIT.US,D,20240429,000000,34.9709,35.1833,34.5278,35.0593,25409.6,0
+YBIT.US,D,20240430,000000,34.3156,35.0147,32.8457,32.8457,30588.5,0
+YBIT.US,D,20240501,000000,31.6951,32.7394,31.1461,32.4029,36007.9,0
+YBIT.US,D,20240502,000000,33.501,33.501,31.8073,33.3946,15519.5,0
+YBIT.US,D,20240503,000000,34.7408,34.7408,33.6604,34.1335,28347.5,0
+YBIT.US,D,20240506,000000,33.8549,34.9884,33.8549,34.648,23663.4,0
+YBIT.US,D,20240507,000000,34.6338,35.2184,34.2877,35.2184,10065.1,0
+YBIT.US,D,20240508,000000,34.0854,35.0064,34.0854,35.0064,15908.1,0
+YBIT.US,D,20240509,000000,35.3782,35.3782,33.997,34.6771,32112.8,0
+YBIT.US,D,20240510,000000,35.4132,35.6079,33.4657,34.2622,26403.6,0
+YBIT.US,D,20240513,000000,34.9709,34.9709,34.3156,34.3156,11490.6,0
+YBIT.US,D,20240514,000000,35.13,35.13,33.997,34.032,13300.6,0
+YBIT.US,D,20240515,000000,34.9531,35.4132,34.4925,34.4925,16735.5,0
+YBIT.US,D,20240516,000000,35.201,35.3069,34.829,34.9818,17569.1,0
+YBIT.US,D,20240517,000000,35.4132,35.9449,34.5278,34.5636,22561,0
+YBIT.US,D,20240520,000000,34.7408,36.1034,34.7383,35.6696,24981,0
+YBIT.US,D,20240521,000000,36.2989,36.511,35.8471,35.9976,27585.1,0
+YBIT.US,D,20240522,000000,35.9976,36.4054,35.7675,36.4054,15224.2,0
+YBIT.US,D,20240523,000000,37.9278,37.9278,35.6791,35.8562,42925.6,0
+YBIT.US,D,20240524,000000,35.8735,36.3159,35.6791,36.3159,23976.3,0
+YBIT.US,D,20240528,000000,37.2904,37.2904,35.945,36.8828,40505.6,0
+YBIT.US,D,20240529,000000,36.9186,36.9186,35.8562,35.8562,50099.2,0
+YBIT.US,D,20240530,000000,36.7416,36.9889,36.1218,36.5379,21292.5,0
+YBIT.US,D,20240531,000000,36.5294,36.8825,35.7675,36.4222,36324.7,0
+YBIT.US,D,20240603,000000,37.273,38.8127,36.7414,37.9278,38488.3,0
+YBIT.US,D,20240604,000000,41.8234,41.8234,37.273,37.7151,117695,0
+YBIT.US,D,20240605,000000,36.7416,37.1489,36.2101,36.6881,186936,0
+YBIT.US,D,20240606,000000,36.4999,36.8224,36.3104,36.3844,75277.7,0
+YBIT.US,D,20240607,000000,36.7274,37.1445,35.4192,35.8743,91996.2,0
+YBIT.US,D,20240610,000000,36.0257,36.5379,35.4947,36.1965,72651.3,0
+YBIT.US,D,20240611,000000,35.1158,35.1537,34.3007,34.9258,97231.7,0
+YBIT.US,D,20240612,000000,35.9689,36.2153,35.0019,35.1918,44385.8,0
+YBIT.US,D,20240613,000000,35.1158,35.6654,34.3954,35.078,49297,0
+YBIT.US,D,20240614,000000,35.2293,35.2293,33.8457,34.1677,52788.4,0
+YBIT.US,D,20240617,000000,34.2625,34.6986,33.94,34.5848,65012.4,0
+YBIT.US,D,20240618,000000,34.1295,34.1295,33.4001,33.6746,451681,0
+YBIT.US,D,20240620,000000,34.1106,34.1106,33.4093,33.7506,93581.6,0
+YBIT.US,D,20240621,000000,33.4851,33.9021,33.3242,33.7506,93080.1,0
+YBIT.US,D,20240624,000000,33.4662,33.5041,31.5889,31.8736,67519.1,0
+YBIT.US,D,20240625,000000,32.6323,33.6554,32.613,33.3523,39374.5,0
+YBIT.US,D,20240626,000000,33.5607,33.94,33.1816,33.2577,40775.3,0
+YBIT.US,D,20240627,000000,33.8834,34.1104,33.4854,33.7882,47340.3,0
+YBIT.US,D,20240628,000000,33.8072,34.092,32.0445,32.2527,73431.3,0
+YBIT.US,D,20240701,000000,33.7314,33.7882,32.9545,33.087,72426.6,0
+YBIT.US,D,20240702,000000,33.1627,33.6367,33.1627,33.4093,53436,0
+YBIT.US,D,20240703,000000,33.4093,33.4093,32.613,33.3335,123986,0
+YBIT.US,D,20240705,000000,32.1039,32.389,30.5967,31.167,143799,0
+YBIT.US,D,20240708,000000,31.2481,31.3705,30.6167,31.0853,122196,0
+YBIT.US,D,20240709,000000,31.2686,31.4721,31.0853,31.4721,105766,0
+YBIT.US,D,20240710,000000,31.5745,31.7983,31.2686,31.6761,75098.9,0
+YBIT.US,D,20240711,000000,32.389,32.4885,31.3913,31.8189,81251.9,0
+YBIT.US,D,20240712,000000,31.5947,32.4476,31.5947,32.4096,78802.3,0
+YBIT.US,D,20240715,000000,33.8554,33.9984,32.2872,33.0001,198080,0
+YBIT.US,D,20240716,000000,33.4076,33.4076,32.8982,33.3059,91259.6,0
+YBIT.US,D,20240717,000000,33.0001,33.3921,32.5315,33.0001,86723.1,0
+YBIT.US,D,20240718,000000,32.7964,33.6557,32.389,32.6743,57059.5,0
+YBIT.US,D,20240719,000000,32.5929,33.8965,32.5929,33.6314,113022,0
+YBIT.US,D,20240722,000000,34.1814,34.5486,33.8557,34.5486,84154.2,0
+YBIT.US,D,20240723,000000,34.1002,34.3326,33.6169,33.8965,69984.6,0
+YBIT.US,D,20240724,000000,33.6931,34.4869,33.4689,33.5299,55616.8,0
+YBIT.US,D,20240725,000000,33.4076,33.7,32.6134,33.1224,53924.1,0
+YBIT.US,D,20240726,000000,34.3855,34.5688,34.1006,34.5688,26993.9,0
+YBIT.US,D,20240729,000000,35.0372,35.2409,34.1002,34.3241,90712.7,0
+YBIT.US,D,20240730,000000,34.4465,34.4465,33.3458,33.5093,40932.3,0
+YBIT.US,D,20240731,000000,33.8554,33.8554,33.0206,33.1631,85330.9,0
+YBIT.US,D,20240801,000000,33.0817,33.1795,31.167,31.6559,71422,0
+YBIT.US,D,20240802,000000,31.6761,32.5929,31.167,31.3096,62499.8,0
+YBIT.US,D,20240805,000000,25.0559,28.2337,24.8521,27.6431,156511,0
+YBIT.US,D,20240806,000000,27.9078,28.8239,27.7041,28.6812,75527,0
+YBIT.US,D,20240807,000000,28.7898,29.0461,27.4848,28.2978,87699.6,0
+YBIT.US,D,20240808,000000,28.8325,30.2439,28.6327,29.8802,89763.3,0
+YBIT.US,D,20240809,000000,30.0087,30.6075,30.0087,30.6075,33106.7,0
+YBIT.US,D,20240812,000000,30.5009,30.6613,29.5598,30.1155,75303.1,0
+YBIT.US,D,20240813,000000,29.7092,31.3513,29.7092,30.95,35841.7,0
+YBIT.US,D,20240814,000000,31.5916,31.5916,30.2868,30.2868,27159.2,0
+YBIT.US,D,20240815,000000,30.8859,30.9711,29.4956,29.7952,44941.7,0
+YBIT.US,D,20240816,000000,30.4792,30.8859,29.9661,30.8859,38592.2,0
+YBIT.US,D,20240819,000000,30.5009,30.8428,30.2656,30.8428,73427.3,0
+YBIT.US,D,20240820,000000,31.3562,31.3775,30.5437,30.8859,69558.5,0
+YBIT.US,D,20240821,000000,30.9284,31.6877,30.6075,31.2922,22054.3,0
+YBIT.US,D,20240822,000000,31.4419,31.7617,31.0784,31.1639,46064.7,0
+YBIT.US,D,20240823,000000,31.8481,32.0405,31.6129,31.9339,29097.6,0
+YBIT.US,D,20240826,000000,31.8056,32.263,31.6559,31.9765,68145.2,0
+YBIT.US,D,20240827,000000,31.9765,31.9765,31.2281,31.8056,65232.5,0
+YBIT.US,D,20240828,000000,31.2281,31.2385,29.624,29.624,55749.6,0
+YBIT.US,D,20240829,000000,30.2973,30.5009,29.7307,29.7518,35557,0
+YBIT.US,D,20240830,000000,29.7304,30.0305,29.3672,29.5169,33076.3,0
+YBIT.US,D,20240903,000000,29.7952,29.7952,28.8751,28.8965,46382.6,0
+YBIT.US,D,20240904,000000,28.7898,29.3241,28.4261,29.0034,48472,0
+YBIT.US,D,20240905,000000,28.8113,28.8113,28.2337,28.2337,39259.3,0
+YBIT.US,D,20240906,000000,28.3048,28.8935,26.9251,26.9251,40928.7,0
+YBIT.US,D,20240909,000000,27.6715,29.029,27.6715,28.6219,44624,0
+YBIT.US,D,20240910,000000,29.4815,29.6396,28.7351,29.6396,24290.7,0
+YBIT.US,D,20240911,000000,28.803,29.5493,28.3388,29.0517,21281.8,0
+YBIT.US,D,20240912,000000,30.1153,30.1153,29.3233,29.4815,28561,0
+YBIT.US,D,20240913,000000,30.2282,30.2396,29.5722,30.1375,35600.7,0
+YBIT.US,D,20240916,000000,29.4364,30.0076,29.4364,29.6627,17498,0
+YBIT.US,D,20240917,000000,29.8432,30.7769,29.5269,30.3187,23831.5,0
+YBIT.US,D,20240918,000000,30.427,30.8845,30.2364,30.477,18693.6,0
+YBIT.US,D,20240919,000000,31.2913,31.2913,31.0428,31.0651,17402.6,0
+YBIT.US,D,20240920,000000,30.9976,30.9976,30.3639,30.7033,21646.4,0
+YBIT.US,D,20240923,000000,31.1332,31.2913,30.8845,30.9295,34302.7,0
+YBIT.US,D,20240924,000000,30.975,31.2913,30.7372,31.2692,19153.2,0
+YBIT.US,D,20240925,000000,30.9976,31.3368,30.9295,31.02,18844.7,0
+YBIT.US,D,20240926,000000,31.6083,31.7665,31.2692,31.5857,28868.2,0
+YBIT.US,D,20240927,000000,31.9249,31.9249,31.5857,31.5857,26301.7,0
+YBIT.US,D,20240930,000000,31.3368,31.4954,30.4317,31.1782,79611.8,0
+YBIT.US,D,20241001,000000,30.8845,30.8845,29.5156,29.7992,52174.2,0
+YBIT.US,D,20241002,000000,29.6396,29.9566,28.8705,29.1649,85907.7,0
+YBIT.US,D,20241003,000000,29.2314,29.2314,28.6285,28.9662,129379,0
+YBIT.US,D,20241004,000000,29.5691,29.5691,28.6766,28.9417,121669,0
+YBIT.US,D,20241007,000000,29.3039,29.352,28.8695,29.2795,116797,0
+YBIT.US,D,20241008,000000,29.1109,29.1109,28.6285,28.7488,61330.6,0
+YBIT.US,D,20241009,000000,28.8215,29.2784,28.7972,28.7972,404587,0
+YBIT.US,D,20241010,000000,29.1832,29.1832,27.9774,28.3388,34515.7,0
+YBIT.US,D,20241011,000000,28.9662,29.2555,28.4355,29.0629,33712.1,0
+YBIT.US,D,20241014,000000,30.124,30.4856,29.3828,30.3168,37687.5,0
+YBIT.US,D,20241015,000000,30.5096,30.8712,29.8945,30.5096,38932.7,0
+YBIT.US,D,20241016,000000,31.1851,31.3294,30.429,30.6302,49355.9,0
+YBIT.US,D,20241017,000000,30.9921,31.1785,30.6317,31.0403,72549.5,0
+YBIT.US,D,20241018,000000,31.2175,32.1981,31.1126,32.0773,76281.1,0
+YBIT.US,D,20241021,000000,31.6913,32.0051,31.5466,31.8119,105153,0
+YBIT.US,D,20241022,000000,31.6913,32.1327,31.5949,32.0291,49237.3,0
+YBIT.US,D,20241023,000000,31.8603,31.8603,31.0162,31.6913,30724.8,0
+YBIT.US,D,20241024,000000,31.8358,32.3184,31.7877,32.2943,65778.7,0
+YBIT.US,D,20241025,000000,32.2943,32.6804,31.7156,31.8119,82372.7,0
+YBIT.US,D,20241028,000000,32.9936,33.3313,32.7088,33.3313,76132.2,0
+YBIT.US,D,20241029,000000,33.4037,33.9585,33.4037,33.7415,126257,0
+YBIT.US,D,20241030,000000,33.7656,33.7656,32.9456,33.0179,245676,0
+YBIT.US,D,20241031,000000,32.9209,33.0981,31.0439,31.0693,105157,0
+YBIT.US,D,20241101,000000,31.399,31.6271,30.6919,31.5766,101487,0
+YBIT.US,D,20241104,000000,30.4608,30.7599,29.928,29.928,129207,0
+YBIT.US,D,20241105,000000,30.3085,31.0436,30.3085,30.5621,73896.3,0
+YBIT.US,D,20241106,000000,32.084,33.4531,32.084,33.0728,114377,0
+YBIT.US,D,20241107,000000,33.0728,33.7204,32.9209,33.6057,66810.7,0
+YBIT.US,D,20241108,000000,33.3518,34.0366,33.3518,33.7324,56290.5,0
+YBIT.US,D,20241111,000000,35.1273,35.7613,34.7722,35.7108,172399,0
+YBIT.US,D,20241112,000000,35.0511,36.4715,34.8739,36.3449,554725,0
+YBIT.US,D,20241113,000000,36.2432,37.1309,35.8883,36.2688,93077.6,0
+YBIT.US,D,20241114,000000,36.6493,37.2328,36.2691,36.4461,57883.4,0
+YBIT.US,D,20241115,000000,37.3846,38.1457,36.9789,37.9172,104708,0
+YBIT.US,D,20241118,000000,38.1711,38.5511,37.0802,37.2581,187134,0
+YBIT.US,D,20241119,000000,38.2981,39.1599,38.2755,38.9572,111021,0
+YBIT.US,D,20241120,000000,39.4389,39.6692,39.2111,39.3122,113601,0
+YBIT.US,D,20241121,000000,40.1619,40.1619,39.5661,39.7179,98242.6,0
+YBIT.US,D,20241122,000000,39.7179,40.4734,39.4389,40.1999,128274,0
+YBIT.US,D,20241125,000000,40.1239,40.1999,38.8123,39.1091,173750,0
+YBIT.US,D,20241126,000000,38.044,38.982,37.1561,37.1561,163561,0
+YBIT.US,D,20241127,000000,38.0691,38.5511,37.6891,38.3484,416268,0
+YBIT.US,D,20241129,000000,38.25,38.6374,38.0561,38.3329,149831,0
+YBIT.US,D,20241202,000000,38.3329,38.748,37.806,38.1944,208444,0
+YBIT.US,D,20241203,000000,37.7795,38.4712,37.641,38.4437,129753,0
+YBIT.US,D,20241204,000000,38.4712,39.4124,38.0798,39.1909,123375,0
+YBIT.US,D,20241205,000000,39.9661,40.1872,38.0564,38.499,322786,0
+YBIT.US,D,20241206,000000,38.4712,39.5783,38.2484,39.1633,82862.4,0
+YBIT.US,D,20241209,000000,38.5266,39.0802,37.3642,37.3642,121332,0
+YBIT.US,D,20241210,000000,38.1812,38.2733,36.7943,37.3642,122567,0
+YBIT.US,D,20241211,000000,38.0561,38.9361,37.9732,38.831,76888.9,0
+YBIT.US,D,20241212,000000,39.0248,39.2185,38.5026,38.6929,94120.4,0
+YBIT.US,D,20241213,000000,38.8587,39.3017,38.7727,39.274,140530,0
+YBIT.US,D,20241216,000000,39.6895,40.2426,39.6895,40.1595,173170,0
+YBIT.US,D,20241217,000000,40.547,40.6746,39.9033,40.2979,102515,0
+YBIT.US,D,20241218,000000,39.772,40.1595,37.9455,38.4161,123456,0
+YBIT.US,D,20241219,000000,38.9204,39.0245,36.5339,36.8106,160012,0
+YBIT.US,D,20241220,000000,36.326,37.3638,36.2017,36.8106,171401,0
+YBIT.US,D,20241223,000000,36.4784,36.6724,35.4699,35.8697,290296,0
+YBIT.US,D,20241224,000000,36.7277,37.2258,36.6031,37.1982,118978,0
+YBIT.US,D,20241226,000000,36.4784,36.7553,36.2685,36.5614,192400,0
+YBIT.US,D,20241227,000000,36.7304,36.7921,35.7392,36.0902,137132,0
+YBIT.US,D,20241230,000000,35.5345,36.4118,35.0957,36.3827,143400,0
+YBIT.US,D,20241231,000000,36.5874,36.8212,35.8268,36.1778,82879.4,0
+YBIT.US,D,20250102,000000,36.7041,37.523,36.6166,37.4063,89954.1,0
+YBIT.US,D,20250103,000000,37.4354,37.8742,37.2015,37.7863,74229.8,0
+YBIT.US,D,20250106,000000,38.0205,38.7148,37.9413,38.459,81884.1,0
+YBIT.US,D,20250107,000000,38.3712,38.6053,36.7629,37.3185,63567,0
+YBIT.US,D,20250108,000000,36.6458,36.8506,35.5052,36.2069,80151.6,0
+YBIT.US,D,20250110,000000,36.2944,36.7626,35.5052,36.2655,68821.7,0
+YBIT.US,D,20250113,000000,35.0079,37.0552,34.4817,37.0552,58598.2,0
+YBIT.US,D,20250114,000000,36.9093,37.0845,36.5582,36.9382,46875.1,0
+YBIT.US,D,20250115,000000,37.4869,37.9031,37.4354,37.8742,66422.7,0
+YBIT.US,D,20250116,000000,37.757,38.0205,37.0991,38.0205,45310.8,0
+YBIT.US,D,20250117,000000,38.5469,39.5706,38.459,39.3072,140371,0
+YBIT.US,D,20250121,000000,39.4242,40.1553,38.8977,39.7166,283037,0
+YBIT.US,D,20250122,000000,39.5995,39.7166,39.005,39.6874,386122,0
+YBIT.US,D,20250123,000000,38.7848,40.1101,38.5676,39.0641,149934,0
+YBIT.US,D,20250124,000000,39.5921,40.3676,39.4369,39.5612,175357,0
+YBIT.US,D,20250127,000000,38.5052,38.8158,37.5857,38.4121,153474,0
+YBIT.US,D,20250128,000000,38.909,39.3438,38.6295,39.033,66487.1,0
+YBIT.US,D,20250129,000000,39.0012,39.5921,38.6608,39.5921,83767.4,0
+YBIT.US,D,20250130,000000,39.7162,40.213,39.7162,39.7783,71603.9,0
+YBIT.US,D,20250131,000000,39.9026,40.2649,38.8158,38.8158,78885.7,0
+YBIT.US,D,20250203,000000,36.7041,39.1263,36.3938,38.9398,128917,0
+YBIT.US,D,20250204,000000,38.1946,38.773,37.6357,38.6295,84024.4,0
+YBIT.US,D,20250205,000000,38.1016,38.1946,37.2321,37.6357,61252.4,0
+YBIT.US,D,20250206,000000,37.6666,37.9704,37.0458,37.3254,46389.3,0
+YBIT.US,D,20250207,000000,38.0396,38.4116,36.9525,36.9525,77150.3,0
+YBIT.US,D,20250210,000000,37.8532,38.1328,37.543,38.0084,82194,0
+YBIT.US,D,20250211,000000,37.7506,37.7598,36.8287,37.2011,76208,0
+YBIT.US,D,20250212,000000,36.7972,37.8223,36.7351,37.5737,68393.2,0
+YBIT.US,D,20250213,000000,37.3718,37.5737,37.0352,37.5737,73408.2,0
+YBIT.US,D,20250214,000000,37.6978,38.1328,37.4803,37.6978,127969,0
+YBIT.US,D,20250218,000000,37.7911,37.9153,36.5803,37.2011,384250,0
+YBIT.US,D,20250219,000000,37.7879,37.7911,37.3408,37.729,236700,0
+YBIT.US,D,20250220,000000,38.1863,38.5119,37.7963,38.4139,113908,0
+YBIT.US,D,20250221,000000,38.4791,38.7613,37.1779,37.2105,248492,0
+YBIT.US,D,20250224,000000,37.4705,37.7309,36.9503,37.2105,446307,0
+YBIT.US,D,20250225,000000,35.0637,35.1811,33.9186,34.6732,129353,0
+YBIT.US,D,20250226,000000,33.9252,34.8864,32.5593,33.8277,109067,0
+YBIT.US,D,20250227,000000,34.0553,34.0879,32.5267,32.5267,64394.9,0
+YBIT.US,D,20250228,000000,32.3637,33.6325,32.1406,33.3073,62660.3,0
+YBIT.US,D,20250303,000000,35.2264,35.2264,32.982,32.982,90523.9,0
+YBIT.US,D,20250304,000000,32.494,34.6084,32.1688,33.4699,76546.5,0
+YBIT.US,D,20250305,000000,34.7385,35.1938,34.2508,35.1938,140348,0
+YBIT.US,D,20250306,000000,35.1938,35.4215,34.3481,34.7709,48824.3,0
+YBIT.US,D,20250307,000000,34.7709,35.454,33.9903,33.9903,42020.3,0
+YBIT.US,D,20250310,000000,32.8192,32.8843,30.6401,31.3231,88367.6,0
+YBIT.US,D,20250311,000000,32.071,33.0119,31.3558,32.7868,52787.8,0
+YBIT.US,D,20250312,000000,33.0796,33.1446,31.9737,32.7868,26844.7,0
+YBIT.US,D,20250313,000000,32.8192,32.8192,31.6481,31.8435,26667,0
+YBIT.US,D,20250314,000000,32.852,33.4048,32.6889,33.3073,71487.8,0
+YBIT.US,D,20250317,000000,33.2748,33.5026,32.8192,33.4048,80986.5,0
+YBIT.US,D,20250318,000000,33.1446,33.5026,32.3963,33.3073,94724.5,0
+YBIT.US,D,20250319,000000,33.3724,33.8924,33.2748,33.7301,68073.1,0
+YBIT.US,D,20250320,000000,33.8005,34.1229,33.18,33.4098,73450.8,0
+YBIT.US,D,20250321,000000,33.274,33.5118,32.9686,33.3421,55709.9,0
+YBIT.US,D,20250324,000000,34.157,34.7298,33.9192,34.5645,93795,0
+YBIT.US,D,20250325,000000,34.6662,34.7679,34.4284,34.7679,32364.2,0
+YBIT.US,D,20250326,000000,34.6573,34.7332,34.157,34.3947,25768.7,0
+YBIT.US,D,20250327,000000,34.364,34.7171,34.1229,34.5304,33539.4,0
+YBIT.US,D,20250328,000000,33.987,34.1229,33.4098,33.444,51424.6,0
+YBIT.US,D,20250331,000000,32.9344,33.5436,32.7608,33.308,44580.7,0
+YBIT.US,D,20250401,000000,33.461,34.1889,33.1045,34.0889,76207.5,0
+YBIT.US,D,20250402,000000,33.818,34.802,33.818,34.2588,26747.4,0
+YBIT.US,D,20250403,000000,32.7988,33.2399,32.5965,32.7988,51886.1,0
+YBIT.US,D,20250404,000000,33.1722,33.8479,32.7988,33.274,78203.5,0
+YBIT.US,D,20250407,000000,31.1012,32.9006,30.6936,31.4407,84321.6,0
+YBIT.US,D,20250408,000000,32.5782,32.7308,30.9314,31.8141,27102.6,0
+YBIT.US,D,20250409,000000,31.2146,33.4251,30.8633,33.3421,42274.6,0
+YBIT.US,D,20250410,000000,33.1045,33.1126,31.848,32.2555,35047.3,0
+YBIT.US,D,20250411,000000,33.4674,33.9534,33.1045,33.8852,105021,0
+YBIT.US,D,20250414,000000,34.3607,34.7343,34.0212,34.7343,50597.6,0
+YBIT.US,D,20250415,000000,34.5984,34.802,34.2247,34.2929,77553.8,0
+YBIT.US,D,20250416,000000,34.2929,34.7343,34.0571,34.3947,81627.1,0
+YBIT.US,D,20250417,000000,34.6458,34.8925,34.2228,34.7873,77518.9,0
+YBIT.US,D,20250421,000000,35.2121,35.6365,34.9998,35.3183,250750,0
+YBIT.US,D,20250422,000000,35.8491,36.4507,35.7783,36.4155,214450,0
+YBIT.US,D,20250423,000000,36.9461,37.2292,36.5221,36.8048,96301.3,0
+YBIT.US,D,20250424,000000,36.9531,37.2647,36.8048,37.2647,26365.2,0
+YBIT.US,D,20250425,000000,37.4768,37.7246,37.337,37.5831,30959.3,0
+YBIT.US,D,20250428,000000,37.6892,37.6892,37.0551,37.5831,30079.1,0
+YBIT.US,D,20250429,000000,37.6186,37.8662,37.5127,37.8309,21346.1,0
+YBIT.US,D,20250430,000000,37.5301,37.5831,36.9816,37.4768,17541.8,0
+YBIT.US,D,20250501,000000,38.1846,38.5739,37.937,38.3616,33917,0
+YBIT.US,D,20250502,000000,38.6096,38.8572,38.4382,38.7866,36646.6,0
+YBIT.US,D,20250505,000000,37.6744,38.0079,37.4417,37.7599,26679.7,0
+YBIT.US,D,20250506,000000,37.5215,38.1012,37.4062,37.937,16886.8,0
+YBIT.US,D,20250507,000000,38.6448,38.8572,38.3616,38.7509,29725.8,0
+YBIT.US,D,20250508,000000,39.3526,39.7772,39.2818,39.7064,51514.3,0
+YBIT.US,D,20250509,000000,40.0781,40.3437,39.7667,39.9896,158397,0
+YBIT.US,D,20250512,000000,40.4127,40.4142,39.388,39.7772,167626,0
+YBIT.US,D,20250513,000000,40.255,40.6266,40.0598,40.485,96344.3,0
+YBIT.US,D,20250514,000000,40.5207,40.5557,39.9185,40.0604,253239,0
+YBIT.US,D,20250515,000000,39.9825,40.5189,39.465,40.1744,78641,0
+YBIT.US,D,20250516,000000,40.2508,40.596,40.1358,40.5575,201780,0
+YBIT.US,D,20250519,000000,40.2315,41.0559,39.9825,41.0559,145057,0
+YBIT.US,D,20250520,000000,40.7491,41.7842,40.5962,41.7842,95517.4,0
+YBIT.US,D,20250521,000000,41.286,41.7842,40.7683,41.6692,185256,0
+YBIT.US,D,20250522,000000,42.0526,42.398,41.8609,42.3207,77803.1,0
+YBIT.US,D,20250523,000000,41.4775,41.9377,41.3051,41.6692,71619.9,0
+YBIT.US,D,20250527,000000,42.2825,42.3593,41.6885,42.2443,84232.6,0
+YBIT.US,D,20250528,000000,41.8227,41.9759,40.9792,41.1709,80801.8,0
+YBIT.US,D,20250529,000000,41.5158,41.5542,40.5273,40.6342,49778,0
+YBIT.US,D,20250530,000000,40.6727,40.711,40.0208,40.4808,64241.1,0
+YBIT.US,D,20250602,000000,40.2508,40.4616,40.0593,40.3657,53195.3,0
+YBIT.US,D,20250603,000000,40.8638,41.2668,40.615,41.0944,77221.4,0
+YBIT.US,D,20250604,000000,40.6536,40.9024,40.2891,40.711,69145.8,0
+YBIT.US,D,20250605,000000,41.0175,41.037,39.4721,39.8293,77925,0
+YBIT.US,D,20250606,000000,40.3198,40.8642,40.0593,40.4042,85951.5,0
+YBIT.US,D,20250609,000000,41.4202,41.6692,41.2476,41.6692,172457,0
+YBIT.US,D,20250610,000000,41.9759,42.0526,41.6309,41.8609,225470,0
+YBIT.US,D,20250611,000000,41.9377,42.0716,41.5854,41.7077,314997,0
+YBIT.US,D,20250612,000000,41.1991,41.5945,41.0015,41.0804,133317,0
+YBIT.US,D,20250613,000000,40.5664,40.8038,40.1712,40.2897,138906,0
+YBIT.US,D,20250616,000000,40.8826,41.6935,40.8434,41.5154,154812,0
+YBIT.US,D,20250617,000000,40.8038,40.8434,39.9755,40.4481,89712.8,0
+YBIT.US,D,20250618,000000,40.3688,40.7246,40.1315,40.1712,84894.2,0
+YBIT.US,D,20250620,000000,40.7641,41.0015,39.7956,40.092,138586,0
+YBIT.US,D,20250623,000000,39.4396,40.2502,38.8664,40.092,174481,0
+YBIT.US,D,20250624,000000,40.7246,41.1002,40.6851,40.8434,144152,0
+YBIT.US,D,20250625,000000,41.4363,41.5945,41.3178,41.5549,137245,0
+YBIT.US,D,20250626,000000,41.3715,41.6143,41.3178,41.5154,120553,0
+YBIT.US,D,20250627,000000,41.4352,41.6736,41.3173,41.4759,84856.2,0
+YBIT.US,D,20250630,000000,41.7724,41.8976,41.5157,41.8318,74668.2,0
+YBIT.US,D,20250701,000000,41.5549,41.7132,41.0804,41.1201,59688.1,0
+YBIT.US,D,20250702,000000,41.7526,42.3062,41.5154,42.2666,53037.6,0
+YBIT.US,D,20250703,000000,42.1481,42.5434,42.1481,42.3062,85598.8,0
+YBIT.US,D,20250707,000000,42.2666,42.3062,41.7922,42.0294,135052,0
+YBIT.US,D,20250708,000000,42.3352,42.4248,42.0096,42.2666,96741.6,0
+YBIT.US,D,20250709,000000,42.4643,43.1761,42.2271,43.0967,133320,0
+YBIT.US,D,20250710,000000,42.8561,43.5936,42.6922,43.3478,185328,0
+YBIT.US,D,20250711,000000,44.2843,44.4539,44.0647,44.372,186808,0
+YBIT.US,D,20250714,000000,45.109,45.2323,44.6179,44.7407,131030,0
+YBIT.US,D,20250715,000000,44.2492,44.6589,43.8803,44.0853,83151.7,0
+YBIT.US,D,20250716,000000,44.819,45.0686,44.6589,44.9045,60570.6,0
+YBIT.US,D,20250717,000000,44.6998,45.2323,44.5665,44.9455,55845.3,0
+YBIT.US,D,20250718,000000,44.9865,45.1106,44.4854,44.495,46531,0
+YBIT.US,D,20250721,000000,44.8636,45.2323,44.3105,44.331,126518,0
+YBIT.US,D,20250722,000000,45.0686,45.6215,44.7407,45.2732,148469,0
+YBIT.US,D,20250723,000000,44.9053,45.1913,44.7387,45.1095,49003.9,0
+YBIT.US,D,20250724,000000,45.1709,45.5597,44.925,45.3962,74249.4,0
+YBIT.US,D,20250725,000000,44.331,44.6589,43.9008,44.495,104775,0
+YBIT.US,D,20250728,000000,45.1996,45.4373,44.9455,45.1504,102816,0
+YBIT.US,D,20250729,000000,45.4373,45.4373,44.7824,45.0274,58647.5,0
+YBIT.US,D,20250730,000000,45.0686,45.4373,44.4335,44.8636,46436.8,0
+YBIT.US,D,20250731,000000,45.1913,45.6309,44.8636,44.9045,42086.4,0
+YBIT.US,D,20250801,000000,44.495,44.6589,43.643,43.7164,77932.9,0
+YBIT.US,D,20250804,000000,44.0853,44.6998,44.0441,44.372,85502.8,0
+YBIT.US,D,20250805,000000,44.2082,44.3105,43.532,43.9622,75206.6,0
+YBIT.US,D,20250806,000000,44.1671,44.9455,43.9212,44.6179,171944,0
+YBIT.US,D,20250807,000000,44.9688,45.318,44.6712,45.318,60412.3,0
+YBIT.US,D,20250808,000000,45.0167,45.275,44.8442,44.9733,88285.2,0
+YBIT.US,D,20250811,000000,45.5338,45.8782,45.3612,45.5338,118848,0
+YBIT.US,D,20250812,000000,45.706,45.8785,45.5768,45.8355,58743.7,0
+YBIT.US,D,20250813,000000,45.9432,46.2667,45.9007,46.1806,56195.6,0
+YBIT.US,D,20250814,000000,45.137,45.4371,44.6282,44.93,64565.7,0
+YBIT.US,D,20250815,000000,45.0593,45.6198,44.4993,44.542,62698.3,0
+YBIT.US,D,20250818,000000,44.197,44.542,43.809,44.3263,82636.1,0
+YBIT.US,D,20250819,000000,44.3047,44.4125,42.9033,43.1188,64880.9,0
+YBIT.US,D,20250820,000000,43.3346,43.6365,42.8172,43.5502,77794.7,0
+YBIT.US,D,20250821,000000,43.1626,43.507,42.7314,42.7741,46713.9,0
+YBIT.US,D,20250822,000000,42.9033,44.3948,42.7395,44.2402,46742.5,0
+YBIT.US,D,20250825,000000,42.8603,43.1937,42.4076,42.4722,111979,0
+YBIT.US,D,20250826,000000,42.2567,42.6878,41.998,42.6878,115895,0
+YBIT.US,D,20250827,000000,42.8603,43.2052,42.5154,43.0328,49422.5,0
+YBIT.US,D,20250828,000000,43.2485,43.4424,42.9466,42.9897,50454.7,0
+YBIT.US,D,20250829,000000,42.4722,42.4722,41.6098,41.6961,78134.9,0
+YBIT.US,D,20250902,000000,42.1058,42.903,42.041,42.6878,96941.4,0
+YBIT.US,D,20250903,000000,42.8388,43.4208,42.7741,43.0758,75145.3,0
+YBIT.US,D,20250904,000000,42.8395,42.8395,42.1743,42.3072,67109.5,0
+YBIT.US,D,20250905,000000,43.283,43.3273,42.5264,43.0614,93364.1,0
+YBIT.US,D,20250908,000000,43.1499,43.549,43.0614,43.2388,78526,0
+YBIT.US,D,20250909,000000,43.4692,43.504,42.8471,43.0614,53469.9,0
+YBIT.US,D,20250910,000000,43.6822,43.8595,43.6379,43.7264,49766.4,0
+YBIT.US,D,20250911,000000,43.7708,44.0369,43.7708,43.9925,37732.6,0
+YBIT.US,D,20250912,000000,44.1473,44.6134,44.1255,44.569,75529.9,0
+YBIT.US,D,20250915,000000,44.1699,44.2814,43.9038,44.1699,49070.6,0
+YBIT.US,D,20250916,000000,44.2586,44.6134,44.0369,44.569,35871.3,0
+YBIT.US,D,20250917,000000,44.4359,44.4804,43.9925,44.4359,43272.9,0
+YBIT.US,D,20250918,000000,44.9238,45.057,44.7907,44.9238,32013.4,0
+YBIT.US,D,20250919,000000,44.7907,44.8797,44.2586,44.3029,63343.4,0
+YBIT.US,D,20250922,000000,43.6399,43.9038,43.2388,43.2388,64284.3,0
+YBIT.US,D,20250923,000000,43.6379,43.7929,43.1499,43.1943,53339.6,0
+YBIT.US,D,20250924,000000,43.6379,43.9925,43.3273,43.7708,178535,0
+YBIT.US,D,20250925,000000,43.2388,43.283,42.1965,42.529,48130,0
+YBIT.US,D,20250926,000000,42.396,42.7948,42.2631,42.4846,27148.6,0
+YBIT.US,D,20250929,000000,43.4604,44.1921,43.3273,44.1699,53250.1,0
+YBIT.US,D,20250930,000000,43.8595,44.3029,43.7708,44.2586,74094.6,0
+YBIT.US,D,20251001,000000,44.7021,45.057,44.6577,44.8352,73928.9,0
+YBIT.US,D,20251002,000000,45.3264,45.7426,45.0566,45.6511,49032.5,0
+YBIT.US,D,20251003,000000,45.4682,46.4974,45.4225,46.1087,112881,0
+YBIT.US,D,20251006,000000,46.5202,47.0239,46.2916,46.749,66404.3,0
+YBIT.US,D,20251007,000000,46.5202,46.7033,45.5597,45.8342,49041,0
+YBIT.US,D,20251008,000000,45.9996,46.4289,45.8799,46.2001,30074.1,0
+YBIT.US,D,20251009,000000,46.2458,46.2458,45.4682,45.8799,33062.5,0
+YBIT.US,D,20251010,000000,46.0627,46.2001,44.3703,44.5991,69180,0
+YBIT.US,D,20251013,000000,43.8671,44.4618,43.6614,44.4161,52750.7,0
+YBIT.US,D,20251014,000000,42.5407,43.5928,42.1747,43.181,77368,0
+YBIT.US,D,20251015,000000,42.9981,43.2726,42.3349,42.7695,59101.7,0
+YBIT.US,D,20251016,000000,42.744,43.0729,41.4289,41.6637,80987.2,0
+YBIT.US,D,20251017,000000,40.6303,41.3349,40.3001,41.0531,96788.9,0
+YBIT.US,D,20251020,000000,42.3212,42.697,41.8045,42.3683,90667.1,0
+YBIT.US,D,20251021,000000,41.8045,43.3545,41.6637,42.697,67009.8,0
+YBIT.US,D,20251022,000000,41.7107,42.0394,41.4758,41.5697,82142.6,0
+YBIT.US,D,20251023,000000,42.0504,42.7142,41.9557,42.3824,55108.1,0
+YBIT.US,D,20251024,000000,42.6999,42.8563,42.3359,42.5719,46580.8,0
+YBIT.US,D,20251027,000000,43.6624,43.9942,43.5676,43.7571,68889.3,0
+YBIT.US,D,20251028,000000,43.7571,44.0416,43.4728,43.4728,61408.8,0
+YBIT.US,D,20251029,000000,43.5676,43.6624,42.3824,42.7142,59924,0
+YBIT.US,D,20251030,000000,42.0182,42.0182,41.2269,41.3444,59835.9,0
+YBIT.US,D,20251031,000000,42.3551,42.7401,42.0182,42.4513,50575.7,0
+YBIT.US,D,20251103,000000,41.8497,42.0663,41.0556,41.4406,60958.2,0
+YBIT.US,D,20251104,000000,40.4838,40.8631,38.9378,39.3711,74978.8,0
+YBIT.US,D,20251105,000000,40.069,40.7668,39.9005,40.5261,64601,0
+YBIT.US,D,20251106,000000,40.1557,40.2076,39.3012,39.5197,79705.4,0
+YBIT.US,D,20251107,000000,39.3254,40.4737,38.9866,40.3936,104700,0
+YBIT.US,D,20251110,000000,41.1218,41.2189,40.7092,41.0733,71103.8,0
+YBIT.US,D,20251111,000000,40.6606,40.7815,40.2236,40.248,38997.3,0
+YBIT.US,D,20251112,000000,40.6364,40.8305,39.7138,39.9081,37612.5,0
+YBIT.US,D,20251113,000000,40.2805,40.452,38.6144,38.6635,83288.8,0
+YBIT.US,D,20251114,000000,37.5413,38.3694,37.1444,37.1444,136737,0
+YBIT.US,D,20251117,000000,37.1933,37.8548,36.2378,36.3603,104781,0
+YBIT.US,D,20251118,000000,36.4582,37.2423,36.1642,36.7033,66304.8,0
+YBIT.US,D,20251119,000000,36.2378,36.7278,35.2332,35.5272,83814.7,0
+YBIT.US,D,20251120,000000,36.3002,36.3953,34.2403,34.4641,194502,0
+YBIT.US,D,20251121,000000,33.4737,34.168,32.9786,33.7708,116592,0
+YBIT.US,D,20251124,000000,34.4146,35.5782,34.1175,35.5535,79844.7,0
+YBIT.US,D,20251125,000000,34.8355,35.2068,34.5136,34.9345,33893.1,0
+YBIT.US,D,20251126,000000,34.9097,35.9001,34.7335,35.6525,45149.4,0
+YBIT.US,D,20251128,000000,36.55,36.8,35.8,35.95,35009.6,0
+YBIT.US,D,20251201,000000,34.556,34.7587,33.62,34.25,54827,0
+YBIT.US,D,20251202,000000,35.22,36.39,35.22,36,65491,0
+YBIT.US,D,20251203,000000,36.46,36.67,36.25,36.48,33043,0
+YBIT.US,D,20251204,000000,35.69,35.8709,35.29,35.64,30666,0
+YBIT.US,D,20251205,000000,35.22,35.37,34.74,35.08,64884,0
+YBIT.US,D,20251208,000000,35.71,35.85,35.2,35.58,25439,0
+YBIT.US,D,20251209,000000,35.4183,36.7484,35.35,36.25,21013,0
+YBIT.US,D,20251210,000000,35.8925,36.66,35.81,36.1,24322,0
+YBIT.US,D,20251211,000000,35.13,35.65,34.9208,35.65,27323,0
+YBIT.US,D,20251212,000000,35.7,35.8,35.01,35.22,43905,0
+YBIT.US,D,20251215,000000,34.9133,35.0801,33.64,33.7,42835,0
+YBIT.US,D,20251216,000000,34.2447,34.47,34.1659,34.46,41594,0
+YBIT.US,D,20251217,000000,34.46,35.27,33.6899,33.773,26976,0
+YBIT.US,D,20251218,000000,34.57,34.5715,33.02,33.05,26979,0
+YBIT.US,D,20251219,000000,34.18,34.5,33.85,34.2,28358,0
+YBIT.US,D,20251222,000000,34.82,35,34.21,34.33,36430,0
+YBIT.US,D,20251223,000000,34.1,34.25,33.83,34.1,25857,0
+YBIT.US,D,20251224,000000,33.9225,33.985,33.745,33.97,16493,0
+YBIT.US,D,20251226,000000,34.22,34.23,33.45,33.7,20106,0
+YBIT.US,D,20251229,000000,33.7,33.888,33.555,33.64,42610,0
+YBIT.US,D,20251230,000000,33.88,34.3461,33.81,33.81,52938,0
+YBIT.US,D,20251231,000000,34.12,34.15,33.63,33.75,41264,0
+YBIT.US,D,20260102,000000,33.85,34.5,33.7279,34.05,47567,0
+YBIT.US,D,20260105,000000,34.94,35.63,34.9,35.52,31491,0
+YBIT.US,D,20260106,000000,35.39,35.46,34.5101,34.84,17364,0
+YBIT.US,D,20260107,000000,34.4259,34.6296,34.25,34.36,21515,0
+YBIT.US,D,20260108,000000,33.59,34.14,33.59,33.98,10890,0
+YBIT.US,D,20260109,000000,33.73,34.14,33.66,33.7142,19429,0
+YBIT.US,D,20260112,000000,33.9,34.31,33.75,34.08,14589,0
+YBIT.US,D,20260113,000000,34.46,34.99,34.25,34.95,18204,0
+YBIT.US,D,20260114,000000,35.255,36.03,35.255,36.03,17383,0
+YBIT.US,D,20260115,000000,35.2677,35.49,34.885,34.94,20964,0
+YBIT.US,D,20260116,000000,34.97,35.06,34.54,34.99,19641,0
+YBIT.US,D,20260120,000000,33.36,33.4768,32.8,32.9,53086,0
+YBIT.US,D,20260121,000000,33.01,33.19,32.1804,33.13,20711,0
+YBIT.US,D,20260122,000000,32.5698,32.645,32.18,32.51,24504,0
+YBIT.US,D,20260123,000000,32.5651,32.98,32.28,32.52,26424,0
+YBIT.US,D,20260126,000000,32.02,32.32,31.84,31.993,30395,0
+YBIT.US,D,20260127,000000,32.16,32.525,31.97,32.525,17131,0
+YBIT.US,D,20260128,000000,32.66,32.75,32.48,32.54,13674,0
+YBIT.US,D,20260129,000000,31.81,31.9,30.25,30.5,33003,0
+YBIT.US,D,20260130,000000,30.21,30.6138,29.93,30.43,23361,0
+YBIT.US,D,20260202,000000,28.54,29.0015,28.4801,28.53,47614,0
+YBIT.US,D,20260203,000000,28.537,28.58,26.72,27.93,33247,0
+YBIT.US,D,20260204,000000,27.4138,27.59,26.4,26.83,36165,0
+YBIT.US,D,20260205,000000,25.52,25.75,22.83,23.15,127238,0
+YBIT.US,D,20260206,000000,24.38,25.6791,24.305,25.31,80388,0
+YBIT.US,D,20260209,000000,25.0415,25.69,24.94,25.56,18879,0
+YBIT.US,D,20260210,000000,25.14,25.31,24.868,24.94,22829,0
+YBIT.US,D,20260211,000000,24.83,24.94,24.17,24.6843,14423,0
+YBIT.US,D,20260212,000000,24.54,24.64,23.8311,23.89,13752,0
+YBIT.US,D,20260213,000000,24.43,24.99,24.43,24.77,24556,0
+YBIT.US,D,20260217,000000,24.62,24.7,24.34,24.63,23968,0
+YBIT.US,D,20260218,000000,24.47,24.78,24.21,24.25,18294,0
diff --git a/daily/us/nyse stocks/2/zcbc.us.txt b/daily/us/nyse stocks/2/zcbc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5d63dd681764822220b6e8b34210a26979c1dddc
--- /dev/null
+++ b/daily/us/nyse stocks/2/zcbc.us.txt	
@@ -0,0 +1,23 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZCBC.US,D,20260108,000000,50.1972,50.1972,50.1972,50.1972,4,0
+ZCBC.US,D,20260109,000000,50.0661,50.0661,50.0661,50.0661,2,0
+ZCBC.US,D,20260113,000000,50.0504,50.0504,50.0504,50.0504,10002,0
+ZCBC.US,D,20260114,000000,50.109,50.109,50.109,50.109,10002,0
+ZCBC.US,D,20260115,000000,50.2282,50.2282,50.2282,50.2282,1,0
+ZCBC.US,D,20260116,000000,50.1334,50.1334,50.1334,50.1334,4,0
+ZCBC.US,D,20260121,000000,49.845,49.845,49.845,49.845,4,0
+ZCBC.US,D,20260122,000000,49.957,49.957,49.957,49.957,11,0
+ZCBC.US,D,20260123,000000,49.9371,49.9371,49.9371,49.9371,10,0
+ZCBC.US,D,20260127,000000,50.0943,50.0943,50.0943,50.0943,62,0
+ZCBC.US,D,20260128,000000,50.0733,50.0733,50.0733,50.0733,1,0
+ZCBC.US,D,20260129,000000,50.0451,50.0451,50.0451,50.0451,41,0
+ZCBC.US,D,20260130,000000,50.135,50.135,50.135,50.135,40,0
+ZCBC.US,D,20260203,000000,49.9555,49.9555,49.9555,49.9555,71,0
+ZCBC.US,D,20260204,000000,49.9872,49.9872,49.9872,49.9872,73,0
+ZCBC.US,D,20260205,000000,49.982,49.982,49.982,49.982,30,0
+ZCBC.US,D,20260206,000000,50.2891,50.2891,50.2891,50.2891,7,0
+ZCBC.US,D,20260210,000000,50.3057,50.3057,50.3057,50.3057,1,0
+ZCBC.US,D,20260211,000000,50.4695,50.4695,50.4695,50.4695,2,0
+ZCBC.US,D,20260212,000000,50.3372,50.3372,50.3372,50.3372,7,0
+ZCBC.US,D,20260213,000000,50.617,50.617,50.617,50.617,6,0
+ZCBC.US,D,20260218,000000,50.7966,50.7966,50.7966,50.7966,6,0
diff --git a/daily/us/nyse stocks/2/zeta.us.txt b/daily/us/nyse stocks/2/zeta.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d82aab1f8e7191f8623f54cee919fe3a46626bb6
--- /dev/null
+++ b/daily/us/nyse stocks/2/zeta.us.txt	
@@ -0,0 +1,1179 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZETA.US,D,20210610,000000,9.01,9.44,8.31,8.89,10571219,0
+ZETA.US,D,20210611,000000,8.8,8.89,8.06,8.27,2034385,0
+ZETA.US,D,20210614,000000,8.26,8.95,8.2,8.63,1231760,0
+ZETA.US,D,20210615,000000,8.7,8.99,8.55,8.92,937680,0
+ZETA.US,D,20210616,000000,8.78,9.1,8.2,8.38,2879647,0
+ZETA.US,D,20210617,000000,8.55,8.59,7.9,8.26,706037,0
+ZETA.US,D,20210618,000000,8.26,8.27,7.9,8.25,514559,0
+ZETA.US,D,20210621,000000,8.3,8.36,8.0201,8.36,370463,0
+ZETA.US,D,20210622,000000,8.13,8.8,8.11,8.57,680702,0
+ZETA.US,D,20210623,000000,8.6,8.85,8.41,8.74,418679,0
+ZETA.US,D,20210624,000000,8.8,8.94,8.44,8.55,341072,0
+ZETA.US,D,20210625,000000,8.41,8.58,8.23,8.42,341098,0
+ZETA.US,D,20210628,000000,8.5598,8.5598,8.02,8.07,445138,0
+ZETA.US,D,20210629,000000,8.15,8.37,8.1,8.17,274676,0
+ZETA.US,D,20210630,000000,8.19,8.61,8.07,8.4,507372,0
+ZETA.US,D,20210701,000000,8.4,8.45,7.9037,7.99,485917,0
+ZETA.US,D,20210702,000000,7.98,8.36,7.77,8.09,402189,0
+ZETA.US,D,20210706,000000,8.38,8.41,7.81,7.84,586559,0
+ZETA.US,D,20210707,000000,7.95,8,7.28,7.39,775498,0
+ZETA.US,D,20210708,000000,7.24,7.3,6.77,7.16,543621,0
+ZETA.US,D,20210709,000000,7.14,7.42,7.055,7.25,406708,0
+ZETA.US,D,20210712,000000,7.29,7.37,6.64,6.79,835846,0
+ZETA.US,D,20210713,000000,6.77,6.88,6.26,6.46,643795,0
+ZETA.US,D,20210714,000000,6.5899,6.65,6,6.08,835809,0
+ZETA.US,D,20210715,000000,6.12,6.44,6.03,6.29,441767,0
+ZETA.US,D,20210716,000000,6.3,6.389,6.0201,6.08,296480,0
+ZETA.US,D,20210719,000000,5.95,6.26,5.85,6.04,453313,0
+ZETA.US,D,20210720,000000,6.09,6.24,6,6.01,239882,0
+ZETA.US,D,20210721,000000,6.12,6.15,5.71,6.05,447643,0
+ZETA.US,D,20210722,000000,6.12,6.5,6,6.42,448421,0
+ZETA.US,D,20210723,000000,6.42,6.42,6.02,6.21,380024,0
+ZETA.US,D,20210726,000000,6.11,6.2785,6.05,6.18,213700,0
+ZETA.US,D,20210727,000000,6.13,6.25,6.03,6.07,192330,0
+ZETA.US,D,20210728,000000,6.05,6.19,5.97,5.98,428303,0
+ZETA.US,D,20210729,000000,6,6.19,6,6.02,218594,0
+ZETA.US,D,20210730,000000,6.15,6.1799,5.97,6.03,250910,0
+ZETA.US,D,20210802,000000,6.17,6.4,6.1,6.23,467112,0
+ZETA.US,D,20210803,000000,6.26,6.26,5.85,5.91,444497,0
+ZETA.US,D,20210804,000000,5.99,6.02,5.85,5.95,140591,0
+ZETA.US,D,20210805,000000,5.9,6.1,5.88,6.04,354849,0
+ZETA.US,D,20210806,000000,5.96,6.15,5.86,6.09,284752,0
+ZETA.US,D,20210809,000000,6.12,6.1899,6.05,6.1,432118,0
+ZETA.US,D,20210810,000000,6.11,6.2042,5.85,5.89,476424,0
+ZETA.US,D,20210811,000000,5.92,5.9483,5.27,5.46,1211849,0
+ZETA.US,D,20210812,000000,5.61,6.03,5.46,5.95,773506,0
+ZETA.US,D,20210813,000000,5.9,6.07,5.75,5.81,609071,0
+ZETA.US,D,20210816,000000,5.81,5.81,5.36,5.48,445976,0
+ZETA.US,D,20210817,000000,5.44,5.76,5.32,5.75,389092,0
+ZETA.US,D,20210818,000000,5.8,6.06,5.69,6,484045,0
+ZETA.US,D,20210819,000000,6,6.08,5.65,5.67,348831,0
+ZETA.US,D,20210820,000000,5.62,5.88,5.6,5.87,295150,0
+ZETA.US,D,20210823,000000,5.91,6.39,5.88,6.25,535117,0
+ZETA.US,D,20210824,000000,6.29,6.48,6.27,6.41,324950,0
+ZETA.US,D,20210825,000000,6.42,6.59,6.24,6.51,328022,0
+ZETA.US,D,20210826,000000,6.53,6.87,6.42,6.73,366894,0
+ZETA.US,D,20210827,000000,6.72,7.16,6.72,7.11,578046,0
+ZETA.US,D,20210830,000000,7.06,7.14,6.36,6.38,705476,0
+ZETA.US,D,20210831,000000,6.55,7.1034,6.53,6.77,561328,0
+ZETA.US,D,20210901,000000,6.8,6.95,6.54,6.89,390646,0
+ZETA.US,D,20210902,000000,6.97,7.38,6.91,7.14,324419,0
+ZETA.US,D,20210903,000000,7.11,7.66,7.05,7.38,408398,0
+ZETA.US,D,20210907,000000,7.3,7.4,6.75,7.01,554909,0
+ZETA.US,D,20210908,000000,6.95,7.22,6.71,6.97,337070,0
+ZETA.US,D,20210909,000000,6.89,6.99,6.75,6.77,298396,0
+ZETA.US,D,20210910,000000,6.75,7,6.74,6.92,162904,0
+ZETA.US,D,20210913,000000,6.98,7,6.63,6.79,238305,0
+ZETA.US,D,20210914,000000,6.86,6.86,6.64,6.67,160348,0
+ZETA.US,D,20210915,000000,6.77,6.9386,6.55,6.69,222823,0
+ZETA.US,D,20210916,000000,6.73,6.88,6.62,6.87,128198,0
+ZETA.US,D,20210917,000000,6.87,6.913,6.18,6.31,866323,0
+ZETA.US,D,20210920,000000,6.17,6.35,5.96,6.11,388042,0
+ZETA.US,D,20210921,000000,6.17,6.23,5.9092,5.98,210370,0
+ZETA.US,D,20210922,000000,6.02,6.12,5.92,5.93,301136,0
+ZETA.US,D,20210923,000000,6,6.29,5.93,6.22,215350,0
+ZETA.US,D,20210924,000000,6.1,6.18,5.92,6,187074,0
+ZETA.US,D,20210927,000000,5.95,6,5.6,5.8,492068,0
+ZETA.US,D,20210928,000000,5.73,5.79,5.5,5.63,496938,0
+ZETA.US,D,20210929,000000,5.72,5.8,5.41,5.43,360566,0
+ZETA.US,D,20210930,000000,5.47,5.99,5.47,5.86,530472,0
+ZETA.US,D,20211001,000000,5.8,6.2,5.71,6.17,447304,0
+ZETA.US,D,20211004,000000,6.2,6.36,6.03,6.3,544909,0
+ZETA.US,D,20211005,000000,6.5,8.24,6.5,8.22,7445154,0
+ZETA.US,D,20211006,000000,7.74,8.09,7.6,8.01,2124918,0
+ZETA.US,D,20211007,000000,8.02,8.51,7.73,7.99,1155068,0
+ZETA.US,D,20211008,000000,8,8.62,7.7,8.58,1223424,0
+ZETA.US,D,20211011,000000,8.62,8.78,7.855,7.86,413036,0
+ZETA.US,D,20211012,000000,7.98,8.205,7.71,7.97,304505,0
+ZETA.US,D,20211013,000000,8.03,8.09,7.8,8,248271,0
+ZETA.US,D,20211014,000000,8,8.0301,7.81,7.96,155090,0
+ZETA.US,D,20211015,000000,7.97,8.5,7.93,7.94,362035,0
+ZETA.US,D,20211018,000000,7.95,8.27,7.84,8.15,219946,0
+ZETA.US,D,20211019,000000,8.01,8.58,8,8.26,615529,0
+ZETA.US,D,20211020,000000,8.21,8.29,7.84,7.99,312762,0
+ZETA.US,D,20211021,000000,8.12,8.55,7.85,8.35,376598,0
+ZETA.US,D,20211022,000000,8.35,8.35,7.92,8.18,191843,0
+ZETA.US,D,20211025,000000,8.18,8.87,8.08,8.85,388059,0
+ZETA.US,D,20211026,000000,8.88,9.09,8.38,8.63,332841,0
+ZETA.US,D,20211027,000000,8.51,8.66,8.26,8.27,199647,0
+ZETA.US,D,20211028,000000,8.38,8.38,7.95,8,487212,0
+ZETA.US,D,20211029,000000,8,8.3897,7.97,8.26,194721,0
+ZETA.US,D,20211101,000000,8.18,8.48,8.18,8.48,187489,0
+ZETA.US,D,20211102,000000,8.42,8.9,8.33,8.89,238627,0
+ZETA.US,D,20211103,000000,8.89,9.58,8.7,9,778351,0
+ZETA.US,D,20211104,000000,8.88,9.22,8.84,8.96,344410,0
+ZETA.US,D,20211105,000000,9.03,9.27,8.99,9.2,284936,0
+ZETA.US,D,20211108,000000,9.32,10.32,9.14,10.26,948535,0
+ZETA.US,D,20211109,000000,10.22,10.22,9.63,9.9,882789,0
+ZETA.US,D,20211110,000000,10.19,11.14,9.763,9.9,2037863,0
+ZETA.US,D,20211111,000000,10.17,10.4399,9.63,9.88,372405,0
+ZETA.US,D,20211112,000000,9.9,10.02,9.17,9.48,821492,0
+ZETA.US,D,20211115,000000,9.62,9.63,9.23,9.28,321425,0
+ZETA.US,D,20211116,000000,9.21,9.45,9.03,9.14,327697,0
+ZETA.US,D,20211117,000000,9.21,9.3999,8.95,8.99,626098,0
+ZETA.US,D,20211118,000000,9,9.06,8.57,8.64,490035,0
+ZETA.US,D,20211119,000000,8.7,8.7,8.37,8.44,275028,0
+ZETA.US,D,20211122,000000,8.32,8.47,7.98,8.29,371789,0
+ZETA.US,D,20211123,000000,8.26,8.36,7.98,8.28,240743,0
+ZETA.US,D,20211124,000000,8.13,8.65,8.01,8.55,160264,0
+ZETA.US,D,20211126,000000,8.42,8.42,8.19,8.35,126733,0
+ZETA.US,D,20211129,000000,8.43,8.43,8.12,8.29,280821,0
+ZETA.US,D,20211130,000000,8.27,8.5473,8.19,8.33,240896,0
+ZETA.US,D,20211201,000000,8.48,8.48,7.75,7.9,478789,0
+ZETA.US,D,20211202,000000,8.31,8.31,7.82,8.18,317273,0
+ZETA.US,D,20211203,000000,8.23,8.2803,7.4,7.6,546396,0
+ZETA.US,D,20211206,000000,7.75,8.07,7.3801,7.91,269385,0
+ZETA.US,D,20211207,000000,8.09,8.83,8.065,8.79,332291,0
+ZETA.US,D,20211208,000000,8.8,8.95,8.5556,8.88,183652,0
+ZETA.US,D,20211209,000000,8.81,8.9789,8.44,8.46,212797,0
+ZETA.US,D,20211210,000000,8.59,8.79,8.4,8.45,166428,0
+ZETA.US,D,20211213,000000,8.36,8.5381,8.24,8.5,224743,0
+ZETA.US,D,20211214,000000,8.32,8.59,8.305,8.52,343969,0
+ZETA.US,D,20211215,000000,8.52,8.55,7.85,8.15,280695,0
+ZETA.US,D,20211216,000000,8.19,8.2,7.77,7.78,277931,0
+ZETA.US,D,20211217,000000,7.7,8.27,7.4,8.15,399147,0
+ZETA.US,D,20211220,000000,8.05,8.18,7.81,7.88,163069,0
+ZETA.US,D,20211221,000000,7.93,8.52,7.89,8.36,327017,0
+ZETA.US,D,20211222,000000,8.3,8.415,8.09,8.27,170058,0
+ZETA.US,D,20211223,000000,8.32,8.65,8.14,8.4,297255,0
+ZETA.US,D,20211227,000000,8.32,8.79,8.27,8.46,353939,0
+ZETA.US,D,20211228,000000,8.5,8.67,7.98,8.02,148227,0
+ZETA.US,D,20211229,000000,8.01,8.13,7.88,8.03,166419,0
+ZETA.US,D,20211230,000000,8,8.53,8,8.22,146650,0
+ZETA.US,D,20211231,000000,8.19,8.67,8.19,8.42,228821,0
+ZETA.US,D,20220103,000000,8.46,8.79,8.33,8.66,132483,0
+ZETA.US,D,20220104,000000,8.71,8.8,8.32,8.56,233992,0
+ZETA.US,D,20220105,000000,8.46,8.46,7.87,8.03,364745,0
+ZETA.US,D,20220106,000000,7.95,8.174,7.87,8.03,241580,0
+ZETA.US,D,20220107,000000,7.98,8.21,7.83,8.02,118440,0
+ZETA.US,D,20220110,000000,7.97,8.25,7.8,8.16,192728,0
+ZETA.US,D,20220111,000000,8.16,8.81,8.16,8.71,283675,0
+ZETA.US,D,20220112,000000,8.77,9.07,8.494,8.51,225055,0
+ZETA.US,D,20220113,000000,8.57,8.77,8.54,8.66,346846,0
+ZETA.US,D,20220114,000000,8.55,8.66,8.29,8.61,201589,0
+ZETA.US,D,20220118,000000,8.42,8.68,8,8.07,291331,0
+ZETA.US,D,20220119,000000,8.2,8.35,8.065,8.19,301231,0
+ZETA.US,D,20220120,000000,8.28,8.75,8.27,8.43,251575,0
+ZETA.US,D,20220121,000000,8.29,8.39,7.99,8.05,295468,0
+ZETA.US,D,20220124,000000,7.9,8.07,7.36,8.01,806670,0
+ZETA.US,D,20220125,000000,7.83,7.98,7.6,7.84,199827,0
+ZETA.US,D,20220126,000000,8.04,8.21,7.72,7.78,334323,0
+ZETA.US,D,20220127,000000,7.92,8.21,7.71,7.73,176131,0
+ZETA.US,D,20220128,000000,7.73,8.42,7.57,8.36,327388,0
+ZETA.US,D,20220131,000000,8.34,9.38,8.34,9.26,892239,0
+ZETA.US,D,20220201,000000,9.22,9.8,9,9.65,545413,0
+ZETA.US,D,20220202,000000,9.66,9.99,9.491,9.96,397494,0
+ZETA.US,D,20220203,000000,9.69,10.03,9.41,9.47,274133,0
+ZETA.US,D,20220204,000000,9.42,9.93,9.16,9.88,229999,0
+ZETA.US,D,20220207,000000,10.04,10.79,9.92,10.39,1296774,0
+ZETA.US,D,20220208,000000,10.29,10.78,10.15,10.43,379879,0
+ZETA.US,D,20220209,000000,10.53,11.49,10.53,11.3,729966,0
+ZETA.US,D,20220210,000000,11.08,12.2097,11.08,11.87,812764,0
+ZETA.US,D,20220211,000000,11.84,12.13,10.87,11.29,738577,0
+ZETA.US,D,20220214,000000,11.2,11.92,11.12,11.43,363785,0
+ZETA.US,D,20220215,000000,11.68,12.1,11.54,11.89,437051,0
+ZETA.US,D,20220216,000000,11.94,12.0835,11.415,11.77,333918,0
+ZETA.US,D,20220217,000000,11.61,12.02,11.46,11.6,343391,0
+ZETA.US,D,20220218,000000,11.55,11.93,10.94,11.09,578919,0
+ZETA.US,D,20220222,000000,10.94,11.5,10.72,11.31,800898,0
+ZETA.US,D,20220223,000000,11.43,11.58,9.82,10.13,866121,0
+ZETA.US,D,20220224,000000,9.83,12.05,9.73,11.95,2182099,0
+ZETA.US,D,20220225,000000,11.96,12.8,11.561,12.42,999327,0
+ZETA.US,D,20220228,000000,12.35,13.09,12.21,13.01,742469,0
+ZETA.US,D,20220301,000000,12.09,12.1,10.35,10.42,3259461,0
+ZETA.US,D,20220302,000000,10.42,11.315,10.1,11.04,1356063,0
+ZETA.US,D,20220303,000000,11.13,11.73,10.81,11.56,860205,0
+ZETA.US,D,20220304,000000,11.43,11.6,10.74,11.03,703170,0
+ZETA.US,D,20220307,000000,11.17,11.66,10.53,10.84,1488035,0
+ZETA.US,D,20220308,000000,10.53,10.91,9.83,10.52,1324510,0
+ZETA.US,D,20220309,000000,10.75,11.39,10.65,10.72,993727,0
+ZETA.US,D,20220310,000000,10.43,11.49,10.4,11.45,1313149,0
+ZETA.US,D,20220311,000000,11.51,11.7399,10.81,10.83,955281,0
+ZETA.US,D,20220314,000000,10.75,11.41,10.35,10.5,1341880,0
+ZETA.US,D,20220315,000000,10.62,10.8,9.96,10.04,1162285,0
+ZETA.US,D,20220316,000000,10.12,11.04,10.115,10.89,2710245,0
+ZETA.US,D,20220317,000000,10.77,11.48,10.755,11.35,2272880,0
+ZETA.US,D,20220318,000000,11.13,11.34,10.31,10.35,2653549,0
+ZETA.US,D,20220321,000000,10.36,10.555,10.02,10.1,2124145,0
+ZETA.US,D,20220322,000000,10.2,10.64,10.2,10.45,2048952,0
+ZETA.US,D,20220323,000000,10.27,10.83,10.11,10.71,619219,0
+ZETA.US,D,20220324,000000,10.71,11.14,10.28,10.98,630944,0
+ZETA.US,D,20220325,000000,11.05,11.1599,10.7,10.92,399636,0
+ZETA.US,D,20220328,000000,10.83,11.34,10.83,11.32,522322,0
+ZETA.US,D,20220329,000000,11.43,12.2899,11.42,12.19,721081,0
+ZETA.US,D,20220330,000000,12.17,12.42,11.7,11.95,990550,0
+ZETA.US,D,20220331,000000,11.91,12.78,11.91,12.75,986080,0
+ZETA.US,D,20220401,000000,12.78,12.9,12.0293,12.35,1406451,0
+ZETA.US,D,20220404,000000,12.39,13.03,12.39,13.03,765930,0
+ZETA.US,D,20220405,000000,13.04,13.09,12.2,12.4,398285,0
+ZETA.US,D,20220406,000000,12.22,12.92,11.65,12.1,1636993,0
+ZETA.US,D,20220407,000000,12.7,13.45,12.43,13.31,1763537,0
+ZETA.US,D,20220408,000000,13.35,13.46,12.78,13.31,829801,0
+ZETA.US,D,20220411,000000,13.23,13.23,12.43,12.6,1000841,0
+ZETA.US,D,20220412,000000,12.83,13.1499,12.66,12.86,901705,0
+ZETA.US,D,20220413,000000,12.9,13.31,12.61,13.07,1114912,0
+ZETA.US,D,20220414,000000,13.06,13.11,12.62,12.8,607928,0
+ZETA.US,D,20220418,000000,12.63,12.8,11.12,11.53,1650710,0
+ZETA.US,D,20220419,000000,11.5,12.39,11.16,12.34,803382,0
+ZETA.US,D,20220420,000000,12.34,12.34,11.4,11.47,979441,0
+ZETA.US,D,20220421,000000,11.63,12.03,10.75,10.83,820982,0
+ZETA.US,D,20220422,000000,10.71,11.1,10.42,10.55,600259,0
+ZETA.US,D,20220425,000000,10.47,11.45,10.41,11.42,452215,0
+ZETA.US,D,20220426,000000,11.33,11.42,10.89,10.96,672579,0
+ZETA.US,D,20220427,000000,10.95,11.38,10.86,11.02,462990,0
+ZETA.US,D,20220428,000000,11.28,11.6,10.78,11.42,469114,0
+ZETA.US,D,20220429,000000,11.25,11.57,10.8,10.83,432078,0
+ZETA.US,D,20220502,000000,10.88,11.31,10.61,11,999769,0
+ZETA.US,D,20220503,000000,11.09,11.58,10.5,10.5,1005405,0
+ZETA.US,D,20220504,000000,10.64,10.64,9.83,10.4,1166879,0
+ZETA.US,D,20220505,000000,10.13,10.5,8.2401,8.64,4261167,0
+ZETA.US,D,20220506,000000,8.46,8.89,7.73,8.64,1732094,0
+ZETA.US,D,20220509,000000,8.38,8.38,7.3,7.38,1248189,0
+ZETA.US,D,20220510,000000,7.48,8.27,7.29,8.15,1707709,0
+ZETA.US,D,20220511,000000,8.06,8.65,7.3,7.33,1539755,0
+ZETA.US,D,20220512,000000,7.18,7.55,6.91,7.36,2020508,0
+ZETA.US,D,20220513,000000,7.58,8.46,7.58,8.19,1367355,0
+ZETA.US,D,20220516,000000,8.26,8.4,7.89,7.97,670052,0
+ZETA.US,D,20220517,000000,8.19,8.33,7.5,7.8,1277669,0
+ZETA.US,D,20220518,000000,7.61,8.005,7.45,7.71,1271066,0
+ZETA.US,D,20220519,000000,7.7,8.17,7.68,7.89,765222,0
+ZETA.US,D,20220520,000000,8.01,8.16,7.49,7.75,584506,0
+ZETA.US,D,20220523,000000,8,8.04,7.59,8.01,769593,0
+ZETA.US,D,20220524,000000,7.84,7.92,7.145,7.26,896231,0
+ZETA.US,D,20220525,000000,7.25,7.56,7.17,7.47,672488,0
+ZETA.US,D,20220526,000000,7.46,7.9225,7.37,7.85,562605,0
+ZETA.US,D,20220527,000000,7.9,8.27,7.84,8.26,740295,0
+ZETA.US,D,20220531,000000,8.25,8.32,7.78,7.95,1056407,0
+ZETA.US,D,20220601,000000,7.98,8.29,7.84,7.84,1292814,0
+ZETA.US,D,20220602,000000,7.83,8.97,7.81,8.83,1299520,0
+ZETA.US,D,20220603,000000,8.65,8.85,8.44,8.67,501646,0
+ZETA.US,D,20220606,000000,8.86,9.14,8.205,8.21,1182624,0
+ZETA.US,D,20220607,000000,8.16,8.36,7.78,8.32,1482524,0
+ZETA.US,D,20220608,000000,8.29,8.67,8.24,8.39,872790,0
+ZETA.US,D,20220609,000000,8.13,8.22,6.74,6.82,3129838,0
+ZETA.US,D,20220610,000000,6.68,6.69,5.95,6.4,3623229,0
+ZETA.US,D,20220613,000000,6.07,6.27,5.56,5.64,2700296,0
+ZETA.US,D,20220614,000000,5.71,5.84,5.37,5.69,2166254,0
+ZETA.US,D,20220615,000000,5.75,5.85,5.36,5.7,2445543,0
+ZETA.US,D,20220616,000000,5.47,5.6,5.12,5.2,1291929,0
+ZETA.US,D,20220617,000000,5.2,5.43,5.145,5.26,1810994,0
+ZETA.US,D,20220621,000000,5.47,5.47,5.01,5.02,1507977,0
+ZETA.US,D,20220622,000000,4.89,5.11,4.8,4.84,1277237,0
+ZETA.US,D,20220623,000000,4.91,5.065,4.79,5.05,3942032,0
+ZETA.US,D,20220624,000000,5.15,5.91,5.06,5.56,6631148,0
+ZETA.US,D,20220627,000000,5.46,5.52,5.05,5.06,1171206,0
+ZETA.US,D,20220628,000000,5.08,5.17,4.75,4.77,1044774,0
+ZETA.US,D,20220629,000000,4.69,4.8,4.415,4.49,1375255,0
+ZETA.US,D,20220630,000000,4.42,4.52,4.19,4.52,1600121,0
+ZETA.US,D,20220701,000000,4.51,4.59,4.235,4.27,1254713,0
+ZETA.US,D,20220705,000000,4.12,4.585,4.09,4.58,1102430,0
+ZETA.US,D,20220706,000000,4.51,4.65,4.42,4.54,785659,0
+ZETA.US,D,20220707,000000,4.61,4.81,4.57,4.71,799833,0
+ZETA.US,D,20220708,000000,4.68,5.08,4.61,4.91,1029380,0
+ZETA.US,D,20220711,000000,4.79,4.89,4.59,4.7,596442,0
+ZETA.US,D,20220712,000000,4.69,4.85,4.275,4.44,1616302,0
+ZETA.US,D,20220713,000000,4.35,4.675,4.27,4.63,1155506,0
+ZETA.US,D,20220714,000000,4.5,4.5,4.3,4.4,1353638,0
+ZETA.US,D,20220715,000000,4.45,4.52,4.16,4.5,937790,0
+ZETA.US,D,20220718,000000,4.54,4.815,4.5,4.72,1293613,0
+ZETA.US,D,20220719,000000,4.87,4.9,4.66,4.87,703499,0
+ZETA.US,D,20220720,000000,4.92,5.58,4.92,5.45,994307,0
+ZETA.US,D,20220721,000000,5.4,5.55,5.295,5.54,744044,0
+ZETA.US,D,20220722,000000,5.55,5.55,5.12,5.26,686174,0
+ZETA.US,D,20220725,000000,5.23,5.345,5.07,5.31,571192,0
+ZETA.US,D,20220726,000000,5.25,5.25,4.805,4.82,569014,0
+ZETA.US,D,20220727,000000,4.92,5.35,4.9,5.29,624207,0
+ZETA.US,D,20220728,000000,5.23,5.3,4.99,5.17,482203,0
+ZETA.US,D,20220729,000000,5.17,5.57,5.03,5.35,1024705,0
+ZETA.US,D,20220801,000000,5.12,5.7,5.01,5.5,967975,0
+ZETA.US,D,20220802,000000,5.34,5.55,5.26,5.51,1071750,0
+ZETA.US,D,20220803,000000,5.6,6.24,5.5,6.22,1286658,0
+ZETA.US,D,20220804,000000,7.15,7.4,6.56,6.7,3509887,0
+ZETA.US,D,20220805,000000,6.39,7.2,6.39,6.89,1404291,0
+ZETA.US,D,20220808,000000,6.88,7.08,6.79,7.01,1561990,0
+ZETA.US,D,20220809,000000,6.85,6.9,6.59,6.63,2102558,0
+ZETA.US,D,20220810,000000,6.73,7.2,6.68,7.09,2133326,0
+ZETA.US,D,20220811,000000,7.19,7.5,7.03,7.16,915184,0
+ZETA.US,D,20220812,000000,7.3,7.685,7.175,7.58,1296721,0
+ZETA.US,D,20220815,000000,7.46,7.605,6.89,7.14,936179,0
+ZETA.US,D,20220816,000000,7.06,7.45,6.98,7.35,948372,0
+ZETA.US,D,20220817,000000,7.13,7.255,6.98,7.12,938019,0
+ZETA.US,D,20220818,000000,7.03,7.24,6.92,6.97,1064169,0
+ZETA.US,D,20220819,000000,6.86,6.86,6.36,6.46,1014485,0
+ZETA.US,D,20220822,000000,6.27,6.46,6.22,6.3,676880,0
+ZETA.US,D,20220823,000000,6.36,6.59,6.29,6.35,833663,0
+ZETA.US,D,20220824,000000,6.41,6.7,6.35,6.45,1006124,0
+ZETA.US,D,20220825,000000,6.62,6.915,6.5974,6.8,2190375,0
+ZETA.US,D,20220826,000000,6.75,6.82,6.25,6.48,1836001,0
+ZETA.US,D,20220829,000000,6.3,6.96,6.3,6.91,1535711,0
+ZETA.US,D,20220830,000000,6.92,7.15,6.815,6.98,1712034,0
+ZETA.US,D,20220831,000000,6.95,7.135,6.92,7,3832758,0
+ZETA.US,D,20220901,000000,6.8,6.97,6.06,6.29,2159413,0
+ZETA.US,D,20220902,000000,6.32,6.64,6.23,6.39,1250581,0
+ZETA.US,D,20220906,000000,6.54,7.095,6.48,7,2079725,0
+ZETA.US,D,20220907,000000,6.92,7.13,6.92,7.01,1293754,0
+ZETA.US,D,20220908,000000,6.85,7.47,6.82,7.44,1260468,0
+ZETA.US,D,20220909,000000,7.5,7.86,7.475,7.66,1656015,0
+ZETA.US,D,20220912,000000,7.73,7.985,7.715,7.9,1377836,0
+ZETA.US,D,20220913,000000,7.4,7.85,7.17,7.71,1543609,0
+ZETA.US,D,20220914,000000,7.72,7.895,7.609,7.79,1134668,0
+ZETA.US,D,20220915,000000,7.55,7.81,7,7.02,1968370,0
+ZETA.US,D,20220916,000000,6.8,6.92,6.52,6.73,16505532,0
+ZETA.US,D,20220919,000000,6.49,6.74,6.49,6.58,1002269,0
+ZETA.US,D,20220920,000000,6.47,6.61,6.315,6.38,793707,0
+ZETA.US,D,20220921,000000,6.4,6.77,6.26,6.48,1309407,0
+ZETA.US,D,20220922,000000,6.39,6.51,5.955,6.16,1479732,0
+ZETA.US,D,20220923,000000,6.01,6.15,5.78,6.08,1424518,0
+ZETA.US,D,20220926,000000,6.07,6.56,6.07,6.16,1276642,0
+ZETA.US,D,20220927,000000,6.32,6.44,6.2,6.4,847701,0
+ZETA.US,D,20220928,000000,6.56,6.98,6.36,6.81,1114678,0
+ZETA.US,D,20220929,000000,6.6,6.79,6.34,6.53,904994,0
+ZETA.US,D,20220930,000000,6.43,6.815,6.43,6.61,1100768,0
+ZETA.US,D,20221003,000000,6.7,6.76,6.365,6.68,1245111,0
+ZETA.US,D,20221004,000000,6.88,7.35,6.72,7.32,1392671,0
+ZETA.US,D,20221005,000000,7.12,7.45,7.1115,7.41,559914,0
+ZETA.US,D,20221006,000000,7.41,7.67,7.255,7.35,599140,0
+ZETA.US,D,20221007,000000,7.16,7.41,6.975,7.04,1096109,0
+ZETA.US,D,20221010,000000,7.07,7.0885,6.8,6.89,867859,0
+ZETA.US,D,20221011,000000,6.8,6.92,6.32,6.77,1260565,0
+ZETA.US,D,20221012,000000,6.76,7.01,6.625,6.98,692970,0
+ZETA.US,D,20221013,000000,6.67,7.41,6.36,7.19,1107776,0
+ZETA.US,D,20221014,000000,7.3,7.38,6.7,6.72,647660,0
+ZETA.US,D,20221017,000000,6.92,7.51,6.92,7.21,1190053,0
+ZETA.US,D,20221018,000000,7.41,7.5738,6.92,7.06,1571651,0
+ZETA.US,D,20221019,000000,7.04,7.37,6.93,7.36,894516,0
+ZETA.US,D,20221020,000000,7.33,7.7,7.3,7.47,847641,0
+ZETA.US,D,20221021,000000,7.44,7.72,7.21,7.64,792478,0
+ZETA.US,D,20221024,000000,7.58,7.68,7.125,7.64,1629851,0
+ZETA.US,D,20221025,000000,7.74,8.06,7.595,7.99,1997575,0
+ZETA.US,D,20221026,000000,7.9,8.16,7.65,7.79,1519238,0
+ZETA.US,D,20221027,000000,7.87,8.14,7.78,8.03,1419325,0
+ZETA.US,D,20221028,000000,7.89,8.31,7.825,8.28,1817480,0
+ZETA.US,D,20221031,000000,8.2,8.46,7.91,8.34,1838831,0
+ZETA.US,D,20221101,000000,8.5,8.86,8.31,8.37,2205259,0
+ZETA.US,D,20221102,000000,8.41,8.8,7.77,8.06,2448115,0
+ZETA.US,D,20221103,000000,8.1,8.59,8.07,8.58,2314122,0
+ZETA.US,D,20221104,000000,8.74,8.77,8.03,8.3,1334407,0
+ZETA.US,D,20221107,000000,8.24,8.3,7.83,8.17,1376219,0
+ZETA.US,D,20221108,000000,8.27,8.4498,7.96,8.28,1487964,0
+ZETA.US,D,20221109,000000,8.2,8.2,7.84,7.9,614113,0
+ZETA.US,D,20221110,000000,8.31,8.53,8.25,8.48,1243188,0
+ZETA.US,D,20221111,000000,8.6,8.86,8.36,8.77,1332494,0
+ZETA.US,D,20221114,000000,8.65,9.04,8.48,8.93,1373285,0
+ZETA.US,D,20221115,000000,9.06,9.2347,8.65,8.66,749626,0
+ZETA.US,D,20221116,000000,8.54,8.82,8.5,8.76,736507,0
+ZETA.US,D,20221117,000000,8.48,8.79,8.43,8.54,672315,0
+ZETA.US,D,20221118,000000,8.71,8.71,8.29,8.32,1846228,0
+ZETA.US,D,20221121,000000,8.23,8.27,8.02,8.21,653996,0
+ZETA.US,D,20221122,000000,8.11,8.39,7.79,8.33,865383,0
+ZETA.US,D,20221123,000000,8.37,8.53,8.27,8.5,513971,0
+ZETA.US,D,20221125,000000,8.5,8.56,8.36,8.53,205795,0
+ZETA.US,D,20221128,000000,8.45,8.54,8.29,8.47,630750,0
+ZETA.US,D,20221129,000000,8.51,8.6199,8.41,8.53,530232,0
+ZETA.US,D,20221130,000000,8.57,8.65,8.27,8.38,1494926,0
+ZETA.US,D,20221201,000000,8.37,8.81,8.2,8.78,1280239,0
+ZETA.US,D,20221202,000000,8.48,8.78,8.35,8.78,679205,0
+ZETA.US,D,20221205,000000,8.77,8.8,8.19,8.21,816687,0
+ZETA.US,D,20221206,000000,8.18,8.235,8.01,8.1,924083,0
+ZETA.US,D,20221207,000000,8.06,8.3,8.06,8.11,603882,0
+ZETA.US,D,20221208,000000,8.16,8.325,8.12,8.32,661917,0
+ZETA.US,D,20221209,000000,8.42,9.09,8.33,8.92,1180950,0
+ZETA.US,D,20221212,000000,8.9,9.43,8.885,9.27,1333373,0
+ZETA.US,D,20221213,000000,9.5,9.605,9.01,9.18,828499,0
+ZETA.US,D,20221214,000000,9.11,9.26,8.86,9.03,1035589,0
+ZETA.US,D,20221215,000000,8.86,8.95,8.465,8.58,1393136,0
+ZETA.US,D,20221216,000000,8.5,8.8,8.47,8.6,1867613,0
+ZETA.US,D,20221219,000000,8.63,8.63,8.125,8.16,807849,0
+ZETA.US,D,20221220,000000,8.13,8.67,8.04,8.63,1079787,0
+ZETA.US,D,20221221,000000,8.68,8.7901,8.37,8.62,682227,0
+ZETA.US,D,20221222,000000,8.46,8.555,8.32,8.53,486509,0
+ZETA.US,D,20221223,000000,8.5,8.525,8.18,8.21,415177,0
+ZETA.US,D,20221227,000000,8.19,8.19,7.85,8.04,590829,0
+ZETA.US,D,20221228,000000,8.03,8.13,7.83,7.88,615548,0
+ZETA.US,D,20221229,000000,8,8.16,7.86,8.13,643807,0
+ZETA.US,D,20221230,000000,7.96,8.185,7.96,8.17,486586,0
+ZETA.US,D,20230103,000000,8.2,8.38,8.14,8.34,864458,0
+ZETA.US,D,20230104,000000,8.47,8.6,8.33,8.55,753033,0
+ZETA.US,D,20230105,000000,8.48,8.48,8.04,8.07,728336,0
+ZETA.US,D,20230106,000000,8.24,8.44,8.06,8.14,690107,0
+ZETA.US,D,20230109,000000,8.26,8.765,8.26,8.66,893979,0
+ZETA.US,D,20230110,000000,8.63,8.8,8.465,8.54,361289,0
+ZETA.US,D,20230111,000000,8.58,8.81,8.525,8.81,650457,0
+ZETA.US,D,20230112,000000,8.7,8.88,8.47,8.65,722397,0
+ZETA.US,D,20230113,000000,8.53,8.88,8.4,8.87,621258,0
+ZETA.US,D,20230117,000000,8.79,8.8285,8.53,8.65,578269,0
+ZETA.US,D,20230118,000000,8.7,9,8.55,8.55,610038,0
+ZETA.US,D,20230119,000000,8.48,8.76,8.41,8.69,701165,0
+ZETA.US,D,20230120,000000,8.73,8.73,8.555,8.68,449272,0
+ZETA.US,D,20230123,000000,8.69,9.015,8.62,8.96,706939,0
+ZETA.US,D,20230124,000000,8.93,9.23,8.79,8.98,1016303,0
+ZETA.US,D,20230125,000000,8.77,8.92,8.55,8.85,1027402,0
+ZETA.US,D,20230126,000000,8.93,9.14,8.68,8.81,493183,0
+ZETA.US,D,20230127,000000,8.77,9.1401,8.69,9.11,683511,0
+ZETA.US,D,20230130,000000,9,9.23,8.91,9.11,1683666,0
+ZETA.US,D,20230131,000000,9.15,9.36,9.02,9.08,1054366,0
+ZETA.US,D,20230201,000000,9.14,9.535,9.14,9.38,1355576,0
+ZETA.US,D,20230202,000000,9.47,10.21,9.36,10.06,1491336,0
+ZETA.US,D,20230203,000000,9.85,10.35,9.69,9.8,1007220,0
+ZETA.US,D,20230206,000000,9.64,9.72,9.16,9.33,610125,0
+ZETA.US,D,20230207,000000,9.29,9.67,9.1,9.65,918132,0
+ZETA.US,D,20230208,000000,9.5,9.78,9.49,9.68,621610,0
+ZETA.US,D,20230209,000000,9.76,9.76,9.03,9.04,1260483,0
+ZETA.US,D,20230210,000000,8.95,8.95,8.64,8.73,816234,0
+ZETA.US,D,20230213,000000,8.73,9.65,8.54,9.62,1190177,0
+ZETA.US,D,20230214,000000,9.55,9.85,9.38,9.76,1126466,0
+ZETA.US,D,20230215,000000,9.8,10.48,9.71,10.23,1463596,0
+ZETA.US,D,20230216,000000,9.96,10.01,9.66,9.75,688325,0
+ZETA.US,D,20230217,000000,9.75,9.75,9.44,9.52,636359,0
+ZETA.US,D,20230221,000000,9.26,9.44,9.08,9.09,604328,0
+ZETA.US,D,20230222,000000,9.22,9.34,9.11,9.2,852277,0
+ZETA.US,D,20230223,000000,9.435,9.46,9.04,9.06,716911,0
+ZETA.US,D,20230224,000000,9.8,10.75,9.6,10.7,5678844,0
+ZETA.US,D,20230227,000000,10.74,11.28,10.6201,10.92,4431914,0
+ZETA.US,D,20230228,000000,10.89,10.9,10.44,10.61,1983400,0
+ZETA.US,D,20230301,000000,10.62,10.62,10.17,10.19,1468109,0
+ZETA.US,D,20230302,000000,10.07,10.67,10,10.47,862455,0
+ZETA.US,D,20230303,000000,10.55,11.03,10.49,11.02,1262302,0
+ZETA.US,D,20230306,000000,11.02,11.12,10.76,10.84,846070,0
+ZETA.US,D,20230307,000000,10.84,11.03,10.75,10.94,1042422,0
+ZETA.US,D,20230308,000000,10.93,11.14,10.83,10.92,1279742,0
+ZETA.US,D,20230309,000000,10.96,10.96,10.552,10.58,963413,0
+ZETA.US,D,20230310,000000,10.54,10.67,10.16,10.23,719368,0
+ZETA.US,D,20230313,000000,10.13,10.48,10.04,10.15,790275,0
+ZETA.US,D,20230314,000000,10.44,10.6025,10.22,10.33,883820,0
+ZETA.US,D,20230315,000000,10.15,10.265,9.94,10.24,1205717,0
+ZETA.US,D,20230316,000000,10.03,10.415,9.74,10.34,1408399,0
+ZETA.US,D,20230317,000000,10.25,10.49,9.79,9.85,1651763,0
+ZETA.US,D,20230320,000000,9.86,9.89,9.42,9.54,916142,0
+ZETA.US,D,20230321,000000,9.7,10.17,9.61,10.09,985144,0
+ZETA.US,D,20230322,000000,10.06,10.5176,9.9,10.22,1543822,0
+ZETA.US,D,20230323,000000,10.3,10.63,10.075,10.13,880585,0
+ZETA.US,D,20230324,000000,10.12,10.27,10.01,10.25,853928,0
+ZETA.US,D,20230327,000000,10.27,10.44,10.2,10.37,714047,0
+ZETA.US,D,20230328,000000,10.4,10.5,10.28,10.42,701058,0
+ZETA.US,D,20230329,000000,10.5,10.59,10.32,10.51,701878,0
+ZETA.US,D,20230330,000000,10.66,10.74,10.485,10.55,491199,0
+ZETA.US,D,20230331,000000,10.55,10.94,10.4,10.83,925131,0
+ZETA.US,D,20230403,000000,10.75,10.905,10.495,10.82,1014145,0
+ZETA.US,D,20230404,000000,10.89,10.95,10.66,10.71,757753,0
+ZETA.US,D,20230405,000000,10.57,10.57,9.595,9.92,1176818,0
+ZETA.US,D,20230406,000000,9.89,10.2,9.775,10.19,490423,0
+ZETA.US,D,20230410,000000,9.99,10.245,9.82,10.19,1332919,0
+ZETA.US,D,20230411,000000,10.08,10.14,9.71,9.87,747713,0
+ZETA.US,D,20230412,000000,10.31,10.5,9.81,9.82,1017890,0
+ZETA.US,D,20230413,000000,9.91,10.27,9.91,10.24,731158,0
+ZETA.US,D,20230414,000000,10.26,10.355,10.03,10.2,496050,0
+ZETA.US,D,20230417,000000,10.24,10.6,10.22,10.49,936028,0
+ZETA.US,D,20230418,000000,10.55,10.71,10.34,10.34,1009649,0
+ZETA.US,D,20230419,000000,10.36,10.47,10.22,10.26,569778,0
+ZETA.US,D,20230420,000000,10.14,10.56,10.06,10.18,750212,0
+ZETA.US,D,20230421,000000,10.12,10.39,10.03,10.38,766401,0
+ZETA.US,D,20230424,000000,10.3,10.4199,10.12,10.17,507691,0
+ZETA.US,D,20230425,000000,10.05,10.05,9.615,9.64,715467,0
+ZETA.US,D,20230426,000000,9.82,9.99,9.695,9.75,607073,0
+ZETA.US,D,20230427,000000,9.79,9.98,9.535,9.88,1280221,0
+ZETA.US,D,20230428,000000,9.87,10.22,9.55,9.71,1549273,0
+ZETA.US,D,20230501,000000,9.71,9.9599,9.58,9.93,1083314,0
+ZETA.US,D,20230502,000000,9.85,9.855,9.21,9.24,1208613,0
+ZETA.US,D,20230503,000000,9.24,9.415,9.11,9.23,1437839,0
+ZETA.US,D,20230504,000000,9.18,9.39,8.79,9.18,2538569,0
+ZETA.US,D,20230505,000000,9.09,9.13,7.955,8.34,2818456,0
+ZETA.US,D,20230508,000000,8.36,8.43,8.03,8.27,1091626,0
+ZETA.US,D,20230509,000000,8.2,8.35,8.03,8.25,1252963,0
+ZETA.US,D,20230510,000000,8.31,8.525,8.25,8.4,951863,0
+ZETA.US,D,20230511,000000,8.31,8.36,8.085,8.29,850870,0
+ZETA.US,D,20230512,000000,8.3,8.33,8.05,8.13,950713,0
+ZETA.US,D,20230515,000000,8.14,8.395,8.08,8.21,1612179,0
+ZETA.US,D,20230516,000000,8.14,8.345,8.08,8.08,1628009,0
+ZETA.US,D,20230517,000000,8.09,8.275,7.89,8.22,2287007,0
+ZETA.US,D,20230518,000000,8.38,8.475,8.18,8.25,1289307,0
+ZETA.US,D,20230519,000000,8.25,8.395,8.075,8.29,1008598,0
+ZETA.US,D,20230522,000000,8.33,8.79,8.205,8.62,1200878,0
+ZETA.US,D,20230523,000000,8.6,9.08,8.595,8.84,1100023,0
+ZETA.US,D,20230524,000000,8.69,8.78,8.5,8.58,1083204,0
+ZETA.US,D,20230525,000000,8.67,8.74,8.56,8.61,1081727,0
+ZETA.US,D,20230526,000000,8.63,8.99,8.625,8.81,979012,0
+ZETA.US,D,20230530,000000,8.95,9.1,8.67,8.79,885301,0
+ZETA.US,D,20230531,000000,8.7,9.03,8.61,9.02,3707378,0
+ZETA.US,D,20230601,000000,8.88,8.99,8.61,8.86,983370,0
+ZETA.US,D,20230602,000000,8.96,9.03,8.775,8.96,914797,0
+ZETA.US,D,20230605,000000,8.93,8.98,8.68,8.83,635718,0
+ZETA.US,D,20230606,000000,8.75,9.24,8.725,9.15,823887,0
+ZETA.US,D,20230607,000000,9.25,9.38,8.8425,8.89,901246,0
+ZETA.US,D,20230608,000000,8.88,8.975,8.735,8.97,767308,0
+ZETA.US,D,20230609,000000,9,9.1301,8.895,8.92,725131,0
+ZETA.US,D,20230612,000000,8.97,9.165,8.9294,9.13,596031,0
+ZETA.US,D,20230613,000000,9.2,9.3,9.01,9.3,811437,0
+ZETA.US,D,20230614,000000,9.24,9.28,8.92,9.03,850477,0
+ZETA.US,D,20230615,000000,8.99,9.17,8.85,9.13,1112192,0
+ZETA.US,D,20230616,000000,9.25,9.29,9,9.05,1321747,0
+ZETA.US,D,20230620,000000,8.93,9.02,8.68,8.84,741027,0
+ZETA.US,D,20230621,000000,8.84,8.895,8.5,8.5,886208,0
+ZETA.US,D,20230622,000000,8.45,8.675,8.3601,8.59,716410,0
+ZETA.US,D,20230623,000000,8.43,8.58,8.43,8.48,3866110,0
+ZETA.US,D,20230626,000000,8.45,8.645,8.29,8.29,708796,0
+ZETA.US,D,20230627,000000,8.27,8.36,8.095,8.17,962915,0
+ZETA.US,D,20230628,000000,8.2,8.52,8.2,8.5,623091,0
+ZETA.US,D,20230629,000000,8.5,8.78,8.47,8.65,1018831,0
+ZETA.US,D,20230630,000000,8.65,8.79,8.54,8.54,1086080,0
+ZETA.US,D,20230703,000000,8.48,8.55,7.945,8.14,871850,0
+ZETA.US,D,20230705,000000,8.15,8.19,7.98,8.12,818533,0
+ZETA.US,D,20230706,000000,7.95,8.1,7.785,7.98,594014,0
+ZETA.US,D,20230707,000000,7.95,8.21,7.92,8.12,588421,0
+ZETA.US,D,20230710,000000,8.04,8.3,7.975,8.29,722408,0
+ZETA.US,D,20230711,000000,8.36,8.55,8.22,8.51,650616,0
+ZETA.US,D,20230712,000000,8.8,9,8.68,8.7,1092352,0
+ZETA.US,D,20230713,000000,8.76,9,8.62,8.94,771065,0
+ZETA.US,D,20230714,000000,8.94,9.22,8.87,9.2,1030832,0
+ZETA.US,D,20230717,000000,9.24,9.48,9.215,9.26,1074599,0
+ZETA.US,D,20230718,000000,9.2,9.4,9.035,9.23,815654,0
+ZETA.US,D,20230719,000000,9.23,9.46,9.23,9.34,633709,0
+ZETA.US,D,20230720,000000,9.22,9.33,8.845,8.97,519157,0
+ZETA.US,D,20230721,000000,9.08,9.205,8.84,8.93,444633,0
+ZETA.US,D,20230724,000000,9,9.055,8.64,8.69,419929,0
+ZETA.US,D,20230725,000000,8.75,8.97,8.735,8.85,492247,0
+ZETA.US,D,20230726,000000,8.77,8.945,8.73,8.82,477640,0
+ZETA.US,D,20230727,000000,8.99,9.11,8.685,8.79,658762,0
+ZETA.US,D,20230728,000000,8.87,8.94,8.69,8.85,726575,0
+ZETA.US,D,20230731,000000,8.92,9.2599,8.89,9.22,978357,0
+ZETA.US,D,20230801,000000,9.16,9.22,8.92,8.95,1415267,0
+ZETA.US,D,20230802,000000,8.75,8.83,8.11,8.36,2020663,0
+ZETA.US,D,20230803,000000,9.37,9.52,8.82,9.5,2734850,0
+ZETA.US,D,20230804,000000,9.34,9.75,9.315,9.33,1644795,0
+ZETA.US,D,20230807,000000,9.34,9.43,8.34,8.42,1815803,0
+ZETA.US,D,20230808,000000,8.28,8.39,7.675,8.3,1582355,0
+ZETA.US,D,20230809,000000,8.31,8.31,7.86,7.91,881539,0
+ZETA.US,D,20230810,000000,8.05,8.24,7.97,8.06,657630,0
+ZETA.US,D,20230811,000000,8.1,8.22,8.01,8.17,582196,0
+ZETA.US,D,20230814,000000,8.06,8.15,7.955,7.99,707794,0
+ZETA.US,D,20230815,000000,7.96,8.15,7.91,8.09,581272,0
+ZETA.US,D,20230816,000000,8.1,8.1,7.695,7.72,556302,0
+ZETA.US,D,20230817,000000,7.71,7.75,7.475,7.49,537157,0
+ZETA.US,D,20230818,000000,7.38,7.77,7.35,7.68,764042,0
+ZETA.US,D,20230821,000000,7.68,7.76,7.24,7.28,1204731,0
+ZETA.US,D,20230822,000000,7.45,7.62,7.285,7.4,2182511,0
+ZETA.US,D,20230823,000000,7.51,7.8,7.42,7.74,2329016,0
+ZETA.US,D,20230824,000000,7.74,7.89,7.62,7.64,789886,0
+ZETA.US,D,20230825,000000,7.68,7.845,7.63,7.74,660299,0
+ZETA.US,D,20230828,000000,7.8,7.975,7.775,7.82,611167,0
+ZETA.US,D,20230829,000000,7.8,8.035,7.72,8.02,753592,0
+ZETA.US,D,20230830,000000,7.95,8.15,7.88,7.94,826093,0
+ZETA.US,D,20230831,000000,7.98,8.275,7.965,8.13,1828104,0
+ZETA.US,D,20230901,000000,8.13,8.305,7.46,7.62,1723920,0
+ZETA.US,D,20230905,000000,7.62,8.01,7.5,8,1094178,0
+ZETA.US,D,20230906,000000,8.03,8.285,7.92,8.27,889363,0
+ZETA.US,D,20230907,000000,8.23,8.27,7.94,8.03,855485,0
+ZETA.US,D,20230908,000000,8.08,8.14,7.97,8.12,581351,0
+ZETA.US,D,20230911,000000,8.17,8.228,7.99,8.14,689941,0
+ZETA.US,D,20230912,000000,8,8.125,7.8,7.85,591259,0
+ZETA.US,D,20230913,000000,7.86,7.925,7.71,7.83,840315,0
+ZETA.US,D,20230914,000000,7.88,7.96,7.655,7.79,774060,0
+ZETA.US,D,20230915,000000,7.71,7.835,7.62,7.82,3484562,0
+ZETA.US,D,20230918,000000,7.62,8.05,7.62,7.91,944218,0
+ZETA.US,D,20230919,000000,7.88,8.01,7.845,7.99,605351,0
+ZETA.US,D,20230920,000000,8.06,8.3,8,8.06,1024349,0
+ZETA.US,D,20230921,000000,7.95,7.98,7.54,7.56,556729,0
+ZETA.US,D,20230922,000000,7.61,7.95,7.55,7.86,920886,0
+ZETA.US,D,20230925,000000,7.74,7.94,7.645,7.8,677666,0
+ZETA.US,D,20230926,000000,7.63,8.02,7.63,7.92,1433431,0
+ZETA.US,D,20230927,000000,8.07,8.24,7.95,8.01,1527311,0
+ZETA.US,D,20230928,000000,8.26,8.26,7.89,8.04,1788595,0
+ZETA.US,D,20230929,000000,8.14,8.37,7.988,8.35,1530505,0
+ZETA.US,D,20231002,000000,8.31,8.31,8.035,8.14,854156,0
+ZETA.US,D,20231003,000000,8.07,8.21,7.945,8.02,1206947,0
+ZETA.US,D,20231004,000000,8.06,8.14,7.89,8.11,885174,0
+ZETA.US,D,20231005,000000,8.06,8.4,8.03,8.38,1099144,0
+ZETA.US,D,20231006,000000,8.27,8.57,8.17,8.5,1234638,0
+ZETA.US,D,20231009,000000,8.37,8.81,8.28,8.77,1279600,0
+ZETA.US,D,20231010,000000,8.74,8.92,8.66,8.77,1185453,0
+ZETA.US,D,20231011,000000,8.75,8.84,8.63,8.75,947012,0
+ZETA.US,D,20231012,000000,8.73,8.82,8.62,8.72,1117025,0
+ZETA.US,D,20231013,000000,8.7,8.7,8.435,8.54,1496372,0
+ZETA.US,D,20231016,000000,8.62,8.87,8.58,8.78,955493,0
+ZETA.US,D,20231017,000000,8.66,9.02,8.57,9,1563764,0
+ZETA.US,D,20231018,000000,8.93,8.97,8.79,8.81,3228127,0
+ZETA.US,D,20231019,000000,8.83,8.84,8.54,8.75,1852772,0
+ZETA.US,D,20231020,000000,8.69,8.69,8.365,8.38,1572613,0
+ZETA.US,D,20231023,000000,8.26,8.2627,7.81,7.81,1385333,0
+ZETA.US,D,20231024,000000,7.92,8.16,7.855,8.14,1536751,0
+ZETA.US,D,20231025,000000,8.02,8.11,7.6,7.6,1259518,0
+ZETA.US,D,20231026,000000,7.62,7.755,7.45,7.67,1307038,0
+ZETA.US,D,20231027,000000,7.8,7.91,7.6,7.66,886283,0
+ZETA.US,D,20231030,000000,7.75,7.77,7.375,7.57,1357024,0
+ZETA.US,D,20231031,000000,7.6,7.81,7.5,7.8,1333592,0
+ZETA.US,D,20231101,000000,7.73,7.785,7.58,7.73,1434379,0
+ZETA.US,D,20231102,000000,8.03,8.18,7.63,8.1,3444653,0
+ZETA.US,D,20231103,000000,8.15,8.525,8.06,8.45,1789279,0
+ZETA.US,D,20231106,000000,8.32,8.32,8.05,8.13,934384,0
+ZETA.US,D,20231107,000000,8.24,8.68,8.06,8.44,1222712,0
+ZETA.US,D,20231108,000000,8.47,8.495,8.345,8.41,822584,0
+ZETA.US,D,20231109,000000,8.52,8.53,8.125,8.16,920889,0
+ZETA.US,D,20231110,000000,8.24,8.34,8.095,8.24,775761,0
+ZETA.US,D,20231113,000000,8.17,8.27,8.03,8.17,752528,0
+ZETA.US,D,20231114,000000,8.44,8.61,8.36,8.54,1210965,0
+ZETA.US,D,20231115,000000,8.56,8.9,8.53,8.7,1779080,0
+ZETA.US,D,20231116,000000,8.64,8.65,8.34,8.43,746636,0
+ZETA.US,D,20231117,000000,8.43,8.54,8.36,8.47,762870,0
+ZETA.US,D,20231120,000000,8.44,8.71,8.42,8.58,776048,0
+ZETA.US,D,20231121,000000,8.49,8.55,8.3325,8.53,678397,0
+ZETA.US,D,20231122,000000,8.62,8.68,8.55,8.66,936822,0
+ZETA.US,D,20231124,000000,8.61,8.705,8.53,8.67,361688,0
+ZETA.US,D,20231127,000000,8.62,8.7,8.58,8.65,1535429,0
+ZETA.US,D,20231128,000000,8.59,8.85,8.53,8.53,1576479,0
+ZETA.US,D,20231129,000000,8.56,8.68,8.19,8.24,1454376,0
+ZETA.US,D,20231130,000000,8.35,8.4,8.02,8.17,1156788,0
+ZETA.US,D,20231201,000000,8.15,8.535,8.01,8.44,2071879,0
+ZETA.US,D,20231204,000000,8.37,8.59,8.26,8.41,1401645,0
+ZETA.US,D,20231205,000000,8.3,8.43,8.155,8.35,1095469,0
+ZETA.US,D,20231206,000000,8.39,8.43,8.08,8.1,816259,0
+ZETA.US,D,20231207,000000,8.1,8.1,7.65,7.83,1139387,0
+ZETA.US,D,20231208,000000,7.78,7.925,7.76,7.9,1140185,0
+ZETA.US,D,20231211,000000,7.89,7.9,7.67,7.76,1142969,0
+ZETA.US,D,20231212,000000,7.75,8.07,7.65,8.07,2182860,0
+ZETA.US,D,20231213,000000,8.1,8.87,8.03,8.58,3898862,0
+ZETA.US,D,20231214,000000,8.71,8.95,8.535,8.59,2787885,0
+ZETA.US,D,20231215,000000,8.59,8.78,8.45,8.55,4820456,0
+ZETA.US,D,20231218,000000,8.5,8.5925,8.34,8.55,1443495,0
+ZETA.US,D,20231219,000000,8.66,9.24,8.55,8.98,3129598,0
+ZETA.US,D,20231220,000000,8.93,9,8.62,8.63,1025668,0
+ZETA.US,D,20231221,000000,8.75,8.82,8.515,8.72,1323975,0
+ZETA.US,D,20231222,000000,8.79,9,8.74,8.96,1089842,0
+ZETA.US,D,20231226,000000,8.97,9.005,8.85,8.99,1027526,0
+ZETA.US,D,20231227,000000,9.01,9.01,8.915,8.94,1026486,0
+ZETA.US,D,20231228,000000,8.9,9,8.82,8.86,734332,0
+ZETA.US,D,20231229,000000,8.86,8.96,8.805,8.82,1037592,0
+ZETA.US,D,20240102,000000,8.6,8.64,8.26,8.4,2376917,0
+ZETA.US,D,20240103,000000,8.26,8.31,7.89,7.95,1244650,0
+ZETA.US,D,20240104,000000,8,8.115,7.84,8.04,797370,0
+ZETA.US,D,20240105,000000,7.95,8.15,7.92,8.13,1169659,0
+ZETA.US,D,20240108,000000,8.2,8.65,8.145,8.62,1239268,0
+ZETA.US,D,20240109,000000,8.49,8.715,8.465,8.55,886811,0
+ZETA.US,D,20240110,000000,8.57,9.16,8.49,9.13,2020883,0
+ZETA.US,D,20240111,000000,9.18,9.315,9.0802,9.29,1683451,0
+ZETA.US,D,20240112,000000,9.34,9.72,9.28,9.65,2243721,0
+ZETA.US,D,20240116,000000,9.55,9.5699,9.18,9.36,1369349,0
+ZETA.US,D,20240117,000000,9.12,9.16,8.76,9.11,1255460,0
+ZETA.US,D,20240118,000000,9.23,9.69,9.225,9.66,1594872,0
+ZETA.US,D,20240119,000000,9.78,9.82,9.45,9.76,1302645,0
+ZETA.US,D,20240122,000000,9.855,10.05,9.721,9.8,1461196,0
+ZETA.US,D,20240123,000000,9.91,10.03,9.73,9.97,1187557,0
+ZETA.US,D,20240124,000000,10.1,10.12,9.82,9.87,781039,0
+ZETA.US,D,20240125,000000,10.03,10.15,9.7411,9.86,735699,0
+ZETA.US,D,20240126,000000,9.86,10.08,9.86,9.92,964737,0
+ZETA.US,D,20240129,000000,9.94,10.04,9.86,9.99,530750,0
+ZETA.US,D,20240130,000000,10,10,9.87,9.94,694108,0
+ZETA.US,D,20240131,000000,9.87,9.955,9.67,9.68,890915,0
+ZETA.US,D,20240201,000000,9.91,9.99,9.635,9.95,926693,0
+ZETA.US,D,20240202,000000,9.75,9.965,9.685,9.86,984431,0
+ZETA.US,D,20240205,000000,9.75,9.85,9.6,9.64,589149,0
+ZETA.US,D,20240206,000000,9.65,9.78,9.61,9.73,488239,0
+ZETA.US,D,20240207,000000,9.79,9.8,9.48,9.61,692092,0
+ZETA.US,D,20240208,000000,9.6,9.87,9.53,9.77,910804,0
+ZETA.US,D,20240209,000000,9.95,10.31,9.92,9.99,1488250,0
+ZETA.US,D,20240212,000000,9.97,10.23,9.93,10.17,1164244,0
+ZETA.US,D,20240213,000000,9.67,9.96,9.35,9.73,1284466,0
+ZETA.US,D,20240214,000000,9.89,10.25,9.75,10.2,1210597,0
+ZETA.US,D,20240215,000000,10.35,10.37,10.085,10.24,1287750,0
+ZETA.US,D,20240216,000000,10.24,10.39,10.105,10.33,1115240,0
+ZETA.US,D,20240220,000000,10.14,10.23,9.925,10.22,1161352,0
+ZETA.US,D,20240221,000000,10.02,10.185,9.935,10.05,1441189,0
+ZETA.US,D,20240222,000000,10.3,10.41,10.18,10.36,1868687,0
+ZETA.US,D,20240223,000000,10.32,10.33,10.005,10.3,1422420,0
+ZETA.US,D,20240226,000000,10.22,10.425,10.16,10.33,1506479,0
+ZETA.US,D,20240227,000000,10.45,10.9,10.34,10.76,4459370,0
+ZETA.US,D,20240228,000000,10.76,10.94,10.35,10.6,3087900,0
+ZETA.US,D,20240229,000000,10.73,10.775,10.405,10.5,2540057,0
+ZETA.US,D,20240301,000000,10.3,10.5,10.1901,10.33,1905433,0
+ZETA.US,D,20240304,000000,10.25,10.36,10.2,10.31,1155685,0
+ZETA.US,D,20240305,000000,10.23,10.33,9.965,10.05,1530007,0
+ZETA.US,D,20240306,000000,10.23,10.24,10,10.03,1059593,0
+ZETA.US,D,20240307,000000,10.1,10.24,9.99,10.23,906246,0
+ZETA.US,D,20240308,000000,10.3,10.385,10.155,10.2,796412,0
+ZETA.US,D,20240311,000000,10.05,10.41,10.05,10.36,1302817,0
+ZETA.US,D,20240312,000000,10.4,10.58,10.34,10.4,1139009,0
+ZETA.US,D,20240313,000000,10.4,10.49,10.29,10.39,1218576,0
+ZETA.US,D,20240314,000000,10.42,10.47,10.19,10.45,1080366,0
+ZETA.US,D,20240315,000000,10.28,10.44,10.129,10.31,1937726,0
+ZETA.US,D,20240318,000000,10.36,10.58,10.28,10.55,1117979,0
+ZETA.US,D,20240319,000000,10.52,10.82,10.46,10.82,1195678,0
+ZETA.US,D,20240320,000000,10.83,11.26,10.78,11.22,2466616,0
+ZETA.US,D,20240321,000000,11.35,11.55,11.085,11.12,2357410,0
+ZETA.US,D,20240322,000000,11.16,11.22,10.94,11.05,1408511,0
+ZETA.US,D,20240325,000000,10.95,11.08,10.91,11.02,806898,0
+ZETA.US,D,20240326,000000,11.13,11.165,10.8,10.81,750589,0
+ZETA.US,D,20240327,000000,10.92,10.99,10.73,10.93,863008,0
+ZETA.US,D,20240328,000000,10.95,11.11,10.81,10.93,1166979,0
+ZETA.US,D,20240401,000000,10.92,10.92,10.71,10.81,1199232,0
+ZETA.US,D,20240402,000000,10.65,10.65,10.3,10.45,1135734,0
+ZETA.US,D,20240403,000000,10.53,10.73,10.46,10.53,1188353,0
+ZETA.US,D,20240404,000000,11.695,12.445,11.4,11.93,6177461,0
+ZETA.US,D,20240405,000000,12.17,12.43,11.86,12.23,3350996,0
+ZETA.US,D,20240408,000000,12.35,12.45,11.98,12.04,1394847,0
+ZETA.US,D,20240409,000000,12.08,12.145,11.995,12.05,1137028,0
+ZETA.US,D,20240410,000000,11.69,12.06,11.56,11.98,1209319,0
+ZETA.US,D,20240411,000000,12.03,12.2,11.87,12.18,1503683,0
+ZETA.US,D,20240412,000000,12.07,12.15,11.9,11.96,1225400,0
+ZETA.US,D,20240415,000000,11.98,12.08,11.34,11.46,1464159,0
+ZETA.US,D,20240416,000000,11.35,11.815,11.235,11.68,999956,0
+ZETA.US,D,20240417,000000,11.73,11.895,11.69,11.85,1535403,0
+ZETA.US,D,20240418,000000,11.8,11.86,11.64,11.66,1642190,0
+ZETA.US,D,20240419,000000,11.69,11.95,11.57,11.695,1731693,0
+ZETA.US,D,20240422,000000,11.73,11.87,11.57,11.86,1329930,0
+ZETA.US,D,20240423,000000,11.93,12.19,11.83,12.12,1659870,0
+ZETA.US,D,20240424,000000,12.1,12.31,12.05,12.28,1876148,0
+ZETA.US,D,20240425,000000,12.01,12.45,11.86,12.45,1719737,0
+ZETA.US,D,20240426,000000,12.45,12.91,12.41,12.89,2549563,0
+ZETA.US,D,20240429,000000,12.92,12.99,12.485,12.64,2228456,0
+ZETA.US,D,20240430,000000,12.56,12.57,12.32,12.36,1314182,0
+ZETA.US,D,20240501,000000,12.37,12.91,12.26,12.6,1648961,0
+ZETA.US,D,20240502,000000,12.6,12.735,12.36,12.61,1774541,0
+ZETA.US,D,20240503,000000,12.86,12.87,12.575,12.82,1147150,0
+ZETA.US,D,20240506,000000,12.86,13.11,12.86,13,2723227,0
+ZETA.US,D,20240507,000000,15.55,15.9,14.9,15.38,9171205,0
+ZETA.US,D,20240508,000000,15.34,15.78,15.02,15.57,4134371,0
+ZETA.US,D,20240509,000000,15.5,15.8898,15.34,15.8,3355093,0
+ZETA.US,D,20240510,000000,15.79,15.92,15.44,15.8,3464260,0
+ZETA.US,D,20240513,000000,15.91,16.09,15.64,15.78,2473522,0
+ZETA.US,D,20240514,000000,15.99,16.52,15.9,16.3,2964440,0
+ZETA.US,D,20240515,000000,16.57,17.04,16.42,17.02,3526690,0
+ZETA.US,D,20240516,000000,17,17.24,16.82,17.1,2193212,0
+ZETA.US,D,20240517,000000,17.15,17.49,17.12,17.42,1696954,0
+ZETA.US,D,20240520,000000,17.45,17.715,17.34,17.62,1562141,0
+ZETA.US,D,20240521,000000,18.33,18.5,17.88,18.24,3883966,0
+ZETA.US,D,20240522,000000,18.11,18.58,18.1,18.14,1606391,0
+ZETA.US,D,20240523,000000,16.72,17.46,16.39,17.15,6312136,0
+ZETA.US,D,20240524,000000,17.16,17.3899,16.94,17.25,1789701,0
+ZETA.US,D,20240528,000000,17.35,17.69,16.94,17,2826486,0
+ZETA.US,D,20240529,000000,16.86,17.21,16.74,17.13,1785514,0
+ZETA.US,D,20240530,000000,17.02,17.12,16.29,16.46,3068951,0
+ZETA.US,D,20240531,000000,16.49,16.67,16.07,16.33,1882491,0
+ZETA.US,D,20240603,000000,16.52,16.59,15.862,15.96,2189979,0
+ZETA.US,D,20240604,000000,15.96,16.01,15.52,15.65,1879255,0
+ZETA.US,D,20240605,000000,15.98,16.62,15.81,16.54,1840403,0
+ZETA.US,D,20240606,000000,16.52,17.0499,16.38,16.38,1404969,0
+ZETA.US,D,20240607,000000,16.34,16.92,16.15,16.73,1853072,0
+ZETA.US,D,20240610,000000,16.5,16.725,16.36,16.37,2119673,0
+ZETA.US,D,20240611,000000,16.35,16.77,16.19,16.5,1403542,0
+ZETA.US,D,20240612,000000,16.95,17.58,16.72,17.38,2872467,0
+ZETA.US,D,20240613,000000,17.22,17.35,16.42,16.43,1930150,0
+ZETA.US,D,20240614,000000,16.24,16.52,15.91,16.04,1838759,0
+ZETA.US,D,20240617,000000,16.19,16.355,15.97,16.07,1539911,0
+ZETA.US,D,20240618,000000,15.48,15.87,15.45,15.6,2943261,0
+ZETA.US,D,20240620,000000,15.61,15.72,15.31,15.45,2164280,0
+ZETA.US,D,20240621,000000,15.38,15.62,15.06,15.62,3045738,0
+ZETA.US,D,20240624,000000,16.02,16.12,15.64,15.96,2251154,0
+ZETA.US,D,20240625,000000,16.2,16.45,16.07,16.41,2506284,0
+ZETA.US,D,20240626,000000,16.37,16.88,16.3,16.42,5121869,0
+ZETA.US,D,20240627,000000,16.43,17.5,16.43,17.32,4224822,0
+ZETA.US,D,20240628,000000,17.35,17.69,17.16,17.65,6449782,0
+ZETA.US,D,20240701,000000,17.7,18.22,17.6,18.2,2554065,0
+ZETA.US,D,20240702,000000,18.1,18.1,17.4,17.44,2533038,0
+ZETA.US,D,20240703,000000,17.51,17.704,17.35,17.4,1042967,0
+ZETA.US,D,20240705,000000,17.45,17.835,17.35,17.4,1650066,0
+ZETA.US,D,20240708,000000,17.3,17.3,16.3,17.12,2934579,0
+ZETA.US,D,20240709,000000,17.63,17.75,16.94,16.95,1824388,0
+ZETA.US,D,20240710,000000,17.04,17.1475,16.41,16.61,1908691,0
+ZETA.US,D,20240711,000000,16.88,17.28,16.79,17.25,1958610,0
+ZETA.US,D,20240712,000000,17.4,18.06,17.36,17.66,2489873,0
+ZETA.US,D,20240715,000000,18.37,19.21,18.33,19.15,5923274,0
+ZETA.US,D,20240716,000000,19.25,20.18,19.25,20.17,3862805,0
+ZETA.US,D,20240717,000000,20.8,20.99,19.58,20.27,4245084,0
+ZETA.US,D,20240718,000000,20.64,20.78,19.694,20.28,4042608,0
+ZETA.US,D,20240719,000000,20.45,20.9,20.204,20.55,2558660,0
+ZETA.US,D,20240722,000000,20.68,21.076,20.55,21.04,3128879,0
+ZETA.US,D,20240723,000000,21.1,21.64,21.03,21.49,3314733,0
+ZETA.US,D,20240724,000000,21.04,21.4,19.68,19.69,4692893,0
+ZETA.US,D,20240725,000000,19.84,20.685,19.36,20.29,3189488,0
+ZETA.US,D,20240726,000000,20.68,21.58,20.62,21.39,2454334,0
+ZETA.US,D,20240729,000000,21.52,21.64,20.535,20.91,2451462,0
+ZETA.US,D,20240730,000000,21.06,21.53,20.41,20.98,2558666,0
+ZETA.US,D,20240731,000000,21.42,21.84,21.01,21.42,5105301,0
+ZETA.US,D,20240801,000000,23.33,25.53,23.2203,23.99,10965656,0
+ZETA.US,D,20240802,000000,22.33,23.2,21.6,23.01,5748708,0
+ZETA.US,D,20240805,000000,20.03,22.365,19.9,21.95,3552749,0
+ZETA.US,D,20240806,000000,22.2,23.81,21.8727,23.09,3289148,0
+ZETA.US,D,20240807,000000,23.43,23.77,22.34,22.55,3918018,0
+ZETA.US,D,20240808,000000,22.97,23.849,22.6,23.53,2626403,0
+ZETA.US,D,20240809,000000,23.43,23.95,23.18,23.66,2616212,0
+ZETA.US,D,20240812,000000,23.58,23.82,22.57,23.01,3345879,0
+ZETA.US,D,20240813,000000,23.3,24.16,23.28,23.81,2469580,0
+ZETA.US,D,20240814,000000,24.03,24.63,23.54,23.72,3046804,0
+ZETA.US,D,20240815,000000,23.87,24.61,23.55,24.32,3800208,0
+ZETA.US,D,20240816,000000,24.37,24.95,23.88,24.67,3104500,0
+ZETA.US,D,20240819,000000,24.61,24.7,24.185,24.24,2369844,0
+ZETA.US,D,20240820,000000,24.34,24.77,24.17,24.44,2205644,0
+ZETA.US,D,20240821,000000,24.42,24.44,23.38,23.8,2680328,0
+ZETA.US,D,20240822,000000,23.97,24.05,23.63,23.67,1267200,0
+ZETA.US,D,20240823,000000,23.83,25.08,23.62,24.99,2299196,0
+ZETA.US,D,20240826,000000,25.19,25.28,24.62,25.09,2357327,0
+ZETA.US,D,20240827,000000,24.92,25.71,24.5406,25.48,1813460,0
+ZETA.US,D,20240828,000000,25.39,25.97,24.97,25.18,2098099,0
+ZETA.US,D,20240829,000000,25.4,25.99,25.26,25.95,2368393,0
+ZETA.US,D,20240830,000000,26,26.41,25.64,26.41,3574699,0
+ZETA.US,D,20240903,000000,26.45,26.45,25.1917,25.57,3148782,0
+ZETA.US,D,20240904,000000,25.35,25.62,24.65,24.88,1440454,0
+ZETA.US,D,20240905,000000,25.1,27.39,24.8,26.85,12344643,0
+ZETA.US,D,20240906,000000,27.06,27.24,24.98,25.06,5370747,0
+ZETA.US,D,20240909,000000,25.42,26.332,25.34,25.71,5171109,0
+ZETA.US,D,20240910,000000,25.76,25.905,24.6,24.98,2698162,0
+ZETA.US,D,20240911,000000,24.8,26.21,24.62,26.19,2456037,0
+ZETA.US,D,20240912,000000,26.33,27,26.3,26.97,2154530,0
+ZETA.US,D,20240913,000000,26.99,27.61,26.9,27.52,2278938,0
+ZETA.US,D,20240916,000000,27.53,27.73,27.17,27.23,2122621,0
+ZETA.US,D,20240917,000000,27.32,27.45,26.97,27.44,2232323,0
+ZETA.US,D,20240918,000000,27.47,28.17,27.31,27.58,2348951,0
+ZETA.US,D,20240919,000000,28.63,29.28,27.98,28.4,4345948,0
+ZETA.US,D,20240920,000000,28.31,29.09,28.1,28.94,6635094,0
+ZETA.US,D,20240923,000000,29.4,29.84,28.95,29.43,3525661,0
+ZETA.US,D,20240924,000000,29.5,30.25,28.9833,30.24,4398904,0
+ZETA.US,D,20240925,000000,30.02,30.47,29.6,29.63,3451421,0
+ZETA.US,D,20240926,000000,32,32.11,29.43,29.75,4263164,0
+ZETA.US,D,20240927,000000,29.89,30.0665,28.9127,29.51,2263442,0
+ZETA.US,D,20240930,000000,29.45,30.12,28.9,29.83,2866033,0
+ZETA.US,D,20241001,000000,30.07,30.2,29.18,29.66,1702516,0
+ZETA.US,D,20241002,000000,29.33,30.08,28.76,29.8,2178288,0
+ZETA.US,D,20241003,000000,29.6,30.6,29.5,29.88,3267220,0
+ZETA.US,D,20241004,000000,30.37,31.06,29.89,31.04,1996423,0
+ZETA.US,D,20241007,000000,31.15,31.2512,30.26,30.38,2125662,0
+ZETA.US,D,20241008,000000,30.81,31.87,30.515,31.84,2395771,0
+ZETA.US,D,20241009,000000,32.72,34.14,32.47,33.13,6122922,0
+ZETA.US,D,20241010,000000,32.11,32.56,31.22,31.3,4480092,0
+ZETA.US,D,20241011,000000,30,31.69,28.6,31.67,5893506,0
+ZETA.US,D,20241014,000000,31.79,31.84,30.4,31.06,2942937,0
+ZETA.US,D,20241015,000000,31.1,32.35,30.71,32.15,5207774,0
+ZETA.US,D,20241016,000000,31.93,32.16,30.75,30.94,2425251,0
+ZETA.US,D,20241017,000000,31.06,31.07,29.94,30,2385136,0
+ZETA.US,D,20241018,000000,28.87,29.3437,27.62,27.9,6749868,0
+ZETA.US,D,20241021,000000,26.7,27.32,26.2804,26.89,5993833,0
+ZETA.US,D,20241022,000000,26.89,27.5,26.3,26.4,2989897,0
+ZETA.US,D,20241023,000000,26.38,26.8,25.79,26.08,3611079,0
+ZETA.US,D,20241024,000000,26.47,27.04,26.07,26.13,2207931,0
+ZETA.US,D,20241025,000000,26.19,26.98,25.9301,26.76,3236933,0
+ZETA.US,D,20241028,000000,27.3,27.49,27.01,27.05,2830322,0
+ZETA.US,D,20241029,000000,26.95,28.34,26.51,28.28,2915980,0
+ZETA.US,D,20241030,000000,28.5,29.53,27.98,29.21,3821598,0
+ZETA.US,D,20241031,000000,28.94,29.25,27.64,27.68,2625054,0
+ZETA.US,D,20241101,000000,27.82,28.36,27.67,27.89,1795811,0
+ZETA.US,D,20241104,000000,27.65,27.98,27.2202,27.42,2260760,0
+ZETA.US,D,20241105,000000,27.61,29.265,27.56,29.02,4720864,0
+ZETA.US,D,20241106,000000,30.73,31.88,30.3,31.87,3910314,0
+ZETA.US,D,20241107,000000,32.41,34.47,32.25,34.24,5050659,0
+ZETA.US,D,20241108,000000,35.2,35.95,34.54,35.58,6276987,0
+ZETA.US,D,20241111,000000,37.735,38.2,36.21,36.74,10434444,0
+ZETA.US,D,20241112,000000,33.3,34.2,27.92,28.22,19667904,0
+ZETA.US,D,20241113,000000,28.35,28.51,17.19,17.76,45374667,0
+ZETA.US,D,20241114,000000,19.12,19.12,16.155,17.37,34435031,0
+ZETA.US,D,20241115,000000,19.95,20.02,16.66,17.58,25433628,0
+ZETA.US,D,20241118,000000,18.6,20.12,18.28,19.58,19038681,0
+ZETA.US,D,20241119,000000,20.06,22.08,19.65,22.02,14872886,0
+ZETA.US,D,20241120,000000,22.85,25.7,22.45,23.11,24989968,0
+ZETA.US,D,20241121,000000,23.07,23.2599,21.22,21.72,11737070,0
+ZETA.US,D,20241122,000000,20.84,22.5,20.67,22.38,10581191,0
+ZETA.US,D,20241125,000000,22.91,22.98,20.88,21.27,11127975,0
+ZETA.US,D,20241126,000000,21.2,21.85,19.98,20.04,9760274,0
+ZETA.US,D,20241127,000000,20.14,20.5699,19.61,20.2,8328768,0
+ZETA.US,D,20241129,000000,20.84,21.73,20.71,21.3,5669623,0
+ZETA.US,D,20241202,000000,21.31,24.86,21.13,24.01,15765061,0
+ZETA.US,D,20241203,000000,23.24,25.96,23.02,23.93,12099727,0
+ZETA.US,D,20241204,000000,24.24,27.79,24.23,26.31,13797817,0
+ZETA.US,D,20241205,000000,26.33,26.7429,25.15,25.79,9354237,0
+ZETA.US,D,20241206,000000,25.94,26.94,25.45,26.18,6105136,0
+ZETA.US,D,20241209,000000,26.1,26.12,22.8001,22.97,11972332,0
+ZETA.US,D,20241210,000000,22,23.2594,21.385,21.46,9790132,0
+ZETA.US,D,20241211,000000,21.31,21.87,20.86,21.53,8553002,0
+ZETA.US,D,20241212,000000,20.92,22.41,20.79,21.73,6838867,0
+ZETA.US,D,20241213,000000,21.45,22.86,21.3706,22.32,5929834,0
+ZETA.US,D,20241216,000000,21.82,22.2,21.13,21.53,5967244,0
+ZETA.US,D,20241217,000000,20.88,21.58,20.17,20.34,6904098,0
+ZETA.US,D,20241218,000000,20.1,20.8,18.87,19.34,8081814,0
+ZETA.US,D,20241219,000000,19.4,20.14,18.8,19.07,7833125,0
+ZETA.US,D,20241220,000000,18.7,19.54,18.54,19.4,8653610,0
+ZETA.US,D,20241223,000000,19.32,19.44,18.48,18.73,5595247,0
+ZETA.US,D,20241224,000000,18.36,18.92,18.07,18.74,3115951,0
+ZETA.US,D,20241226,000000,18.51,19.2,18.37,18.97,4232699,0
+ZETA.US,D,20241227,000000,18.65,18.75,17.18,17.67,10786824,0
+ZETA.US,D,20241230,000000,17.2114,18.26,17.2114,18.06,5776608,0
+ZETA.US,D,20241231,000000,18.15,18.34,17.34,17.99,6754644,0
+ZETA.US,D,20250102,000000,18.18,19.34,17.92,18.74,5249836,0
+ZETA.US,D,20250103,000000,18.73,19.45,18.22,18.61,5094056,0
+ZETA.US,D,20250106,000000,18.795,19.11,18.095,18.98,3589243,0
+ZETA.US,D,20250107,000000,18.97,19.12,17.73,18.18,3733588,0
+ZETA.US,D,20250108,000000,18.15,18.6496,17.62,18.48,4168795,0
+ZETA.US,D,20250110,000000,17.83,17.93,17.26,17.33,4657310,0
+ZETA.US,D,20250113,000000,16.7,17.29,16.5,17.17,4439295,0
+ZETA.US,D,20250114,000000,17.29,17.62,16.87,17.2,2720197,0
+ZETA.US,D,20250115,000000,17.97,18.38,17.38,17.89,5108029,0
+ZETA.US,D,20250116,000000,18.22,19.37,18.22,18.81,5183787,0
+ZETA.US,D,20250117,000000,19.255,19.2816,18.31,18.58,4282946,0
+ZETA.US,D,20250121,000000,18.99,19.33,18.67,19.02,3585088,0
+ZETA.US,D,20250122,000000,19.1,19.21,18.76,18.88,5006896,0
+ZETA.US,D,20250123,000000,18.815,19.06,18.51,18.75,3334013,0
+ZETA.US,D,20250124,000000,18.87,18.99,18.46,18.57,2721908,0
+ZETA.US,D,20250127,000000,17.69,19.13,17.66,18.48,4389031,0
+ZETA.US,D,20250128,000000,18.35,18.48,17.84,18.06,4480579,0
+ZETA.US,D,20250129,000000,17.6,18.06,17.33,18.01,4424271,0
+ZETA.US,D,20250130,000000,17.93,18.46,17.83,18.32,3011296,0
+ZETA.US,D,20250131,000000,18.6,18.75,18.16,18.35,2544316,0
+ZETA.US,D,20250203,000000,17.4,18.245,17.27,18.19,3090702,0
+ZETA.US,D,20250204,000000,18.2,18.73,18.04,18.42,2584688,0
+ZETA.US,D,20250205,000000,18.35,18.95,18.21,18.78,2670846,0
+ZETA.US,D,20250206,000000,18.82,21.14,18.79,20.96,8551353,0
+ZETA.US,D,20250207,000000,21.38,21.87,21.06,21.24,6946919,0
+ZETA.US,D,20250210,000000,21.62,22.64,21.34,21.66,8656434,0
+ZETA.US,D,20250211,000000,21.355,21.84,20.6,20.62,5294993,0
+ZETA.US,D,20250212,000000,20.18,21.32,19.97,21.31,3914184,0
+ZETA.US,D,20250213,000000,22.2,23.99,22.16,23.39,9288883,0
+ZETA.US,D,20250214,000000,23.37,24.185,23.2327,23.49,7379877,0
+ZETA.US,D,20250218,000000,24.71,26.6,24.2,24.69,11202044,0
+ZETA.US,D,20250219,000000,24.6,25.43,22.89,23.08,5729435,0
+ZETA.US,D,20250220,000000,23.12,23.16,21.37,22.44,6722490,0
+ZETA.US,D,20250221,000000,23.3,23.96,20.67,20.73,8635144,0
+ZETA.US,D,20250224,000000,21.31,22.32,20.07,21.63,9276888,0
+ZETA.US,D,20250225,000000,21.28,21.47,19.84,20.6,13438201,0
+ZETA.US,D,20250226,000000,20.48,20.9407,17.5,17.77,22480455,0
+ZETA.US,D,20250227,000000,18.35,18.51,16.5,16.65,13252900,0
+ZETA.US,D,20250228,000000,16.08,17.57,15.76,17.21,8671821,0
+ZETA.US,D,20250303,000000,17.62,18.32,16.38,16.57,8402297,0
+ZETA.US,D,20250304,000000,16.22,17.31,15.68,16.86,8758497,0
+ZETA.US,D,20250305,000000,16.86,17.3,16.56,17.14,5023953,0
+ZETA.US,D,20250306,000000,16.58,16.918,15.615,16.05,7652654,0
+ZETA.US,D,20250307,000000,16.06,16.335,14.95,15.82,6851141,0
+ZETA.US,D,20250310,000000,15.2,15.2,13.6,14.03,9987491,0
+ZETA.US,D,20250311,000000,13.64,14.635,13.51,14.29,6362416,0
+ZETA.US,D,20250312,000000,14.88,15.12,13.91,14.54,5842286,0
+ZETA.US,D,20250313,000000,14.34,14.41,13.56,13.7,7492869,0
+ZETA.US,D,20250314,000000,14.06,14.57,13.85,13.98,7210140,0
+ZETA.US,D,20250317,000000,13.99,14.89,13.82,14.47,6111006,0
+ZETA.US,D,20250318,000000,14.3,14.3599,13.53,13.86,4858653,0
+ZETA.US,D,20250319,000000,14.015,14.67,13.97,14.38,3304778,0
+ZETA.US,D,20250320,000000,14.15,14.65,14.14,14.42,2775558,0
+ZETA.US,D,20250321,000000,14.07,14.44,13.83,14.43,3381942,0
+ZETA.US,D,20250324,000000,14.93,15.84,14.72,15.66,4963212,0
+ZETA.US,D,20250325,000000,15.57,15.87,15.5,15.73,3651417,0
+ZETA.US,D,20250326,000000,15.56,15.785,14.93,15.11,4011415,0
+ZETA.US,D,20250327,000000,14.94,15.03,14.29,14.37,3460114,0
+ZETA.US,D,20250328,000000,14.285,14.44,13.51,13.76,4613517,0
+ZETA.US,D,20250331,000000,13.14,13.77,12.81,13.56,4069631,0
+ZETA.US,D,20250401,000000,13.51,14.05,13.44,14.03,3238882,0
+ZETA.US,D,20250402,000000,13.65,14.725,13.65,14.54,3720367,0
+ZETA.US,D,20250403,000000,13.21,13.645,12.91,13.15,5529273,0
+ZETA.US,D,20250404,000000,12.35,12.73,11.7101,12.1,6725260,0
+ZETA.US,D,20250407,000000,11.2,12.81,10.93,11.92,9614451,0
+ZETA.US,D,20250408,000000,12.66,12.7,11.22,11.63,4913272,0
+ZETA.US,D,20250409,000000,11.52,12.88,11.06,12.88,15356005,0
+ZETA.US,D,20250410,000000,12.55,12.55,11.42,11.71,4920046,0
+ZETA.US,D,20250411,000000,11.855,12.08,11.26,12.06,3399530,0
+ZETA.US,D,20250414,000000,12.572,12.69,11.665,11.91,3079619,0
+ZETA.US,D,20250415,000000,11.86,12.045,11.755,11.98,3042092,0
+ZETA.US,D,20250416,000000,11.53,11.69,11.11,11.35,4930729,0
+ZETA.US,D,20250417,000000,11.375,11.64,11.17,11.46,2337505,0
+ZETA.US,D,20250421,000000,11.185,11.245,10.69,11.02,4435337,0
+ZETA.US,D,20250422,000000,11.2,11.62,11.115,11.31,3098539,0
+ZETA.US,D,20250423,000000,12,12.54,12,12.08,4530779,0
+ZETA.US,D,20250424,000000,12.16,12.7671,12.1,12.56,3111488,0
+ZETA.US,D,20250425,000000,12.5,13.18,12.33,13.14,3793242,0
+ZETA.US,D,20250428,000000,13.27,13.64,13.01,13.4,4851209,0
+ZETA.US,D,20250429,000000,13.39,13.63,13.32,13.45,2496163,0
+ZETA.US,D,20250430,000000,12.8612,13.07,12.54,13.06,3368120,0
+ZETA.US,D,20250501,000000,14.185,14.185,13.47,13.49,8224273,0
+ZETA.US,D,20250502,000000,14.31,14.5,13.28,13.68,10281018,0
+ZETA.US,D,20250505,000000,13.2002,13.585,12.82,13.44,5028552,0
+ZETA.US,D,20250506,000000,13.12,13.425,13.06,13.11,3719988,0
+ZETA.US,D,20250507,000000,13.16,13.355,12.89,13.2,3036809,0
+ZETA.US,D,20250508,000000,13.445,13.55,13.12,13.31,4799338,0
+ZETA.US,D,20250509,000000,13.38,13.66,13.17,13.35,2889244,0
+ZETA.US,D,20250512,000000,14.24,14.59,13.87,14.32,6270613,0
+ZETA.US,D,20250513,000000,14.595,15.055,14.31,14.91,4021054,0
+ZETA.US,D,20250514,000000,14.925,15,14.51,14.59,3497032,0
+ZETA.US,D,20250515,000000,14.3108,14.405,13.8,13.94,3613002,0
+ZETA.US,D,20250516,000000,14.06,14.16,13.75,13.95,3363985,0
+ZETA.US,D,20250519,000000,13.2316,13.855,13.15,13.79,3741694,0
+ZETA.US,D,20250520,000000,13.7,13.71,13.31,13.67,2846741,0
+ZETA.US,D,20250521,000000,13.545,13.69,13.07,13.14,2749306,0
+ZETA.US,D,20250522,000000,13.12,13.4665,13.01,13.27,2358381,0
+ZETA.US,D,20250523,000000,12.85,13.245,12.8,13.09,2589995,0
+ZETA.US,D,20250527,000000,13.4,13.67,13.1,13.57,3446869,0
+ZETA.US,D,20250528,000000,13.51,13.57,13.16,13.5,2791806,0
+ZETA.US,D,20250529,000000,13.72,13.73,12.93,13.09,3235273,0
+ZETA.US,D,20250530,000000,13.045,13.245,12.92,13.14,4405384,0
+ZETA.US,D,20250602,000000,13.1,13.14,12.25,12.93,6531337,0
+ZETA.US,D,20250603,000000,13.15,13.215,12.83,13.17,3718736,0
+ZETA.US,D,20250604,000000,13.2,13.37,13.025,13.2,3242967,0
+ZETA.US,D,20250605,000000,13.12,13.79,12.89,13.64,6775088,0
+ZETA.US,D,20250606,000000,13.79,13.99,13.6,13.91,4087876,0
+ZETA.US,D,20250609,000000,13.975,14,13.48,13.6,4865015,0
+ZETA.US,D,20250610,000000,13.49,13.578,12.975,13.16,3814245,0
+ZETA.US,D,20250611,000000,13.28,13.36,12.815,12.85,2587670,0
+ZETA.US,D,20250612,000000,12.825,12.825,12.57,12.73,3407266,0
+ZETA.US,D,20250613,000000,12.35,12.575,12.1,12.16,4736785,0
+ZETA.US,D,20250616,000000,12.405,12.735,12.21,12.6,4989664,0
+ZETA.US,D,20250617,000000,12.49,12.85,12.43,12.56,4193451,0
+ZETA.US,D,20250618,000000,12.56,12.74,12.39,12.59,2969349,0
+ZETA.US,D,20250620,000000,14,15.025,13.975,14.18,17994839,0
+ZETA.US,D,20250623,000000,16.06,17.69,15.26,16.81,39504388,0
+ZETA.US,D,20250624,000000,18,18.18,16.0366,16.13,21477642,0
+ZETA.US,D,20250625,000000,16.17,16.41,14.935,15.02,14760444,0
+ZETA.US,D,20250626,000000,15.01,15.62,14.435,15.34,12591997,0
+ZETA.US,D,20250627,000000,15.34,16.25,14.89,15.11,14915775,0
+ZETA.US,D,20250630,000000,15.51,16.3,15.3,15.49,13912483,0
+ZETA.US,D,20250701,000000,15.3066,15.8375,14.705,15.14,10181210,0
+ZETA.US,D,20250702,000000,14.9519,15.21,14.85,15.16,7585647,0
+ZETA.US,D,20250703,000000,15.2,15.91,15.075,15.45,5761098,0
+ZETA.US,D,20250707,000000,15.335,15.3457,14.71,14.87,9222999,0
+ZETA.US,D,20250708,000000,14.9,15.09,14.62,15,6474868,0
+ZETA.US,D,20250709,000000,15.1,15.86,14.95,15.23,10156585,0
+ZETA.US,D,20250710,000000,15,15.31,14.79,14.94,6768004,0
+ZETA.US,D,20250711,000000,14.6,14.85,13.86,14,11317428,0
+ZETA.US,D,20250714,000000,13.92,14.33,13.74,14.14,6734690,0
+ZETA.US,D,20250715,000000,14.34,14.59,14,14.04,7326267,0
+ZETA.US,D,20250716,000000,14.36,15.005,14.135,14.97,11392082,0
+ZETA.US,D,20250717,000000,15.22,16.31,15.14,15.9,15187875,0
+ZETA.US,D,20250718,000000,16.25,16.26,15.58,15.6,10201519,0
+ZETA.US,D,20250721,000000,16.07,16.42,15.58,15.63,12312351,0
+ZETA.US,D,20250722,000000,15.485,15.68,14.9147,15.62,9815762,0
+ZETA.US,D,20250723,000000,15.85,16.57,15.6222,16.56,10148122,0
+ZETA.US,D,20250724,000000,16.51,16.83,15.77,15.89,8751352,0
+ZETA.US,D,20250725,000000,15.76,16.06,15.57,16.04,5380988,0
+ZETA.US,D,20250728,000000,16.2,16.25,15.785,16.05,5059393,0
+ZETA.US,D,20250729,000000,16.05,16.05,15.255,15.48,5889762,0
+ZETA.US,D,20250730,000000,15.385,15.77,15.21,15.56,4866577,0
+ZETA.US,D,20250731,000000,15.65,16.365,15.47,15.65,8432912,0
+ZETA.US,D,20250801,000000,15.0708,15.28,14.55,15.08,8155891,0
+ZETA.US,D,20250804,000000,15.15,15.82,15,15.8,5322833,0
+ZETA.US,D,20250805,000000,16,16.14,15.58,15.87,13819806,0
+ZETA.US,D,20250806,000000,18.55,20.49,18.55,20.23,47365267,0
+ZETA.US,D,20250807,000000,20.79,21.02,18.6,19.58,21982690,0
+ZETA.US,D,20250808,000000,19.35,19.86,18.67,18.73,13112623,0
+ZETA.US,D,20250811,000000,18.55,18.95,17.865,18.02,11611191,0
+ZETA.US,D,20250812,000000,18.085,18.82,17.595,18.53,9791514,0
+ZETA.US,D,20250813,000000,18.9,19.1,18.24,18.44,8520490,0
+ZETA.US,D,20250814,000000,18.1,18.34,17.5232,17.81,7551635,0
+ZETA.US,D,20250815,000000,17.95,19.14,17.75,19.13,9455782,0
+ZETA.US,D,20250818,000000,19,19.8542,18.885,19.71,8408057,0
+ZETA.US,D,20250819,000000,19.71,19.99,18.74,19.01,9975164,0
+ZETA.US,D,20250820,000000,18.79,18.79,17.38,18.17,11452398,0
+ZETA.US,D,20250821,000000,17.95,18.42,17.9008,18.29,5170895,0
+ZETA.US,D,20250822,000000,18.41,19.69,18.28,19.55,8729744,0
+ZETA.US,D,20250825,000000,19.485,19.79,19.21,19.7,5575453,0
+ZETA.US,D,20250826,000000,19.494,19.89,19.41,19.72,4203416,0
+ZETA.US,D,20250827,000000,19.97,20.33,19.73,19.92,7028662,0
+ZETA.US,D,20250828,000000,20.19,20.3062,19.28,19.55,5994451,0
+ZETA.US,D,20250829,000000,19.59,20.17,19.47,19.64,6062825,0
+ZETA.US,D,20250902,000000,18.88,19.0199,17.92,18.53,8282535,0
+ZETA.US,D,20250903,000000,18.5,20,18.49,18.77,6770940,0
+ZETA.US,D,20250904,000000,18.58,18.745,18.22,18.68,4385530,0
+ZETA.US,D,20250905,000000,19.04,19.6038,18.51,18.9,6638802,0
+ZETA.US,D,20250908,000000,18.99,19.11,18.56,18.57,5536872,0
+ZETA.US,D,20250909,000000,18.69,18.73,18.25,18.7,5189555,0
+ZETA.US,D,20250910,000000,18.98,19.7775,18.75,18.86,9302715,0
+ZETA.US,D,20250911,000000,18.76,20.82,18.5401,20.76,10020112,0
+ZETA.US,D,20250912,000000,20.8,20.99,20.0042,20.35,6513589,0
+ZETA.US,D,20250915,000000,20.35,21.16,19.99,20.37,7706265,0
+ZETA.US,D,20250916,000000,20.4,20.53,19.81,20.39,4898786,0
+ZETA.US,D,20250917,000000,20.285,20.62,19.61,20.61,5582324,0
+ZETA.US,D,20250918,000000,21.35,21.7899,20.9002,21.1,7693527,0
+ZETA.US,D,20250919,000000,21.24,21.56,20.88,21.49,9065369,0
+ZETA.US,D,20250922,000000,21.21,22.185,20.96,22.08,7678365,0
+ZETA.US,D,20250923,000000,22.07,22.13,21.48,21.55,5782530,0
+ZETA.US,D,20250924,000000,21.79,21.79,20.55,20.57,5142218,0
+ZETA.US,D,20250925,000000,19.95,20.35,19.5205,20.31,4848559,0
+ZETA.US,D,20250926,000000,20.32,20.6,20.17,20.52,4296100,0
+ZETA.US,D,20250929,000000,20.91,21.345,20.58,21.04,5354049,0
+ZETA.US,D,20250930,000000,20.95,21,19.76,19.87,7212926,0
+ZETA.US,D,20251001,000000,20.65,21.76,19.67,20.03,10593050,0
+ZETA.US,D,20251002,000000,20.1,20.1,19.05,19.2,10387945,0
+ZETA.US,D,20251003,000000,19.36,19.7357,19.035,19.33,6079971,0
+ZETA.US,D,20251006,000000,19.695,20.62,19.0324,19.98,7990637,0
+ZETA.US,D,20251007,000000,20.2,20.2,19.14,19.96,7180329,0
+ZETA.US,D,20251008,000000,20.48,21.54,19.4,19.77,17697516,0
+ZETA.US,D,20251009,000000,20.82,21.3,19.825,20.37,16003386,0
+ZETA.US,D,20251010,000000,20.52,20.5234,18.35,18.4,16851353,0
+ZETA.US,D,20251013,000000,18.72,19.0797,18.5013,18.89,6828559,0
+ZETA.US,D,20251014,000000,18.295,19.56,18.1,19.21,6693955,0
+ZETA.US,D,20251015,000000,19.48,19.535,18.44,18.57,8723036,0
+ZETA.US,D,20251016,000000,18.73,19.19,18.03,18.23,7342154,0
+ZETA.US,D,20251017,000000,17.88,18.48,17.46,17.82,7074396,0
+ZETA.US,D,20251020,000000,17.96,18.74,17.95,18.54,7491913,0
+ZETA.US,D,20251021,000000,18.69,19.66,18.59,19.44,6348886,0
+ZETA.US,D,20251022,000000,19.02,19.195,18.19,18.45,6740675,0
+ZETA.US,D,20251023,000000,18.485,18.8246,18.16,18.69,4324146,0
+ZETA.US,D,20251024,000000,19.09,19.395,18.7,18.79,4213333,0
+ZETA.US,D,20251027,000000,19.19,19.2295,18.8,18.87,5028926,0
+ZETA.US,D,20251028,000000,18.71,18.77,18.15,18.15,4976735,0
+ZETA.US,D,20251029,000000,18.17,18.23,17.55,17.75,6314813,0
+ZETA.US,D,20251030,000000,17.55,17.66,16.865,17.01,9535846,0
+ZETA.US,D,20251031,000000,17.35,18.09,17.28,17.99,7287520,0
+ZETA.US,D,20251103,000000,18.03,18.38,17.445,17.62,7992873,0
+ZETA.US,D,20251104,000000,17.19,17.5,16.625,16.7,12028974,0
+ZETA.US,D,20251105,000000,18.82,20,17.83,19.94,21875466,0
+ZETA.US,D,20251106,000000,19.87,20.21,18.685,19.58,10203195,0
+ZETA.US,D,20251107,000000,18.88,19.6851,17.615,19.51,10661160,0
+ZETA.US,D,20251110,000000,20.05,20.2,19.525,19.89,6494105,0
+ZETA.US,D,20251111,000000,19.75,20.59,19.565,19.8,6462418,0
+ZETA.US,D,20251112,000000,20.02,20.63,19.58,20.47,8111554,0
+ZETA.US,D,20251113,000000,20.11,20.22,18.24,18.51,8973641,0
+ZETA.US,D,20251114,000000,17.61,19.05,17.54,18.44,6885976,0
+ZETA.US,D,20251117,000000,18.0005,18.27,17.04,17.3,7031303,0
+ZETA.US,D,20251118,000000,16.83,17.56,16.66,17.34,6593840,0
+ZETA.US,D,20251119,000000,17.5,17.67,16.855,16.88,5041070,0
+ZETA.US,D,20251120,000000,17.51,17.89,16.04,16.3,8681449,0
+ZETA.US,D,20251121,000000,16.3,17.37,15.86,17.27,11605146,0
+ZETA.US,D,20251124,000000,17.55,18.175,17.45,17.48,5299802,0
+ZETA.US,D,20251125,000000,18.34,18.55,17.7,18.03,6581306,0
+ZETA.US,D,20251126,000000,18.47,18.65,17.995,18.17,4460263,0
+ZETA.US,D,20251128,000000,18.39,18.52,18.1,18.25,2357718,0
+ZETA.US,D,20251201,000000,17.84,18.405,17.69,17.94,4448743,0
+ZETA.US,D,20251202,000000,17.94,18.5,17.695,17.7,4303258,0
+ZETA.US,D,20251203,000000,17.65,18.4367,17.51,18.4,3825834,0
+ZETA.US,D,20251204,000000,18.51,18.745,18.3,18.55,3744929,0
+ZETA.US,D,20251205,000000,18.31,19.23,18.16,19.05,4025597,0
+ZETA.US,D,20251208,000000,19.3,19.6,19.04,19.18,3777730,0
+ZETA.US,D,20251209,000000,18.96,19.51,18.88,19.27,3708534,0
+ZETA.US,D,20251210,000000,19.072,19.96,19.02,19.51,5520909,0
+ZETA.US,D,20251211,000000,19.415,19.84,19.19,19.51,3806905,0
+ZETA.US,D,20251212,000000,19.55,19.64,18.54,18.56,4687385,0
+ZETA.US,D,20251215,000000,18.45,18.51,17.39,17.49,8165419,0
+ZETA.US,D,20251216,000000,17.34,18.15,17.31,18.14,5746977,0
+ZETA.US,D,20251217,000000,17.925,18.14,17.24,17.39,4604334,0
+ZETA.US,D,20251218,000000,17.7,18.045,17.37,17.87,3674736,0
+ZETA.US,D,20251219,000000,17.8652,18.085,17.665,17.99,4754087,0
+ZETA.US,D,20251222,000000,18.19,18.4,17.95,18.32,4070495,0
+ZETA.US,D,20251223,000000,18.15,18.4,17.98,18.35,3947495,0
+ZETA.US,D,20251224,000000,18.8607,19.34,18.83,19.11,4890088,0
+ZETA.US,D,20251226,000000,19.11,20.71,18.86,20.7,10188171,0
+ZETA.US,D,20251229,000000,20.365,20.53,19.66,20.41,7899654,0
+ZETA.US,D,20251230,000000,20.5,21.37,20.31,20.8,8564422,0
+ZETA.US,D,20251231,000000,20.8,21.11,20.25,20.35,5430622,0
+ZETA.US,D,20260102,000000,20.6,20.63,19.48,19.91,11178505,0
+ZETA.US,D,20260105,000000,20.38,21.885,20.2901,21.67,13575219,0
+ZETA.US,D,20260106,000000,23.124,23.94,22.45,23.8,19659554,0
+ZETA.US,D,20260107,000000,23.98,24.06,23.08,23.16,9279320,0
+ZETA.US,D,20260108,000000,23.06,23.69,22.63,23.65,8466715,0
+ZETA.US,D,20260109,000000,23.84,24.9,23.77,24.4,10908168,0
+ZETA.US,D,20260112,000000,24.38,24.739,23.74,24.28,7022802,0
+ZETA.US,D,20260113,000000,24.35,24.4038,22.95,23.51,7589452,0
+ZETA.US,D,20260114,000000,23.1,23.19,21.645,22.29,10744507,0
+ZETA.US,D,20260115,000000,22.64,22.65,21.52,21.58,8785191,0
+ZETA.US,D,20260116,000000,21.69,21.69,20.165,20.26,13501856,0
+ZETA.US,D,20260120,000000,19.66,20.865,19.51,20.01,11176152,0
+ZETA.US,D,20260121,000000,20.1,20.64,19.63,20.45,10403949,0
+ZETA.US,D,20260122,000000,20.85,21.69,20.49,21.67,8048813,0
+ZETA.US,D,20260123,000000,21.51,22.335,21.35,21.75,8082675,0
+ZETA.US,D,20260126,000000,21.42,21.72,20.98,21.07,6145842,0
+ZETA.US,D,20260127,000000,21.21,21.22,19.89,20.01,9972725,0
+ZETA.US,D,20260128,000000,20.19,20.5078,19.96,20.31,6306810,0
+ZETA.US,D,20260129,000000,20.25,20.29,19,19.47,9799965,0
+ZETA.US,D,20260130,000000,19.25,19.3999,18.48,18.58,8016947,0
+ZETA.US,D,20260202,000000,18.58,19.22,18.42,18.68,6789668,0
+ZETA.US,D,20260203,000000,18.7,18.74,16.75,17.72,17544568,0
+ZETA.US,D,20260204,000000,17.43,17.565,16.34,17.37,11106597,0
+ZETA.US,D,20260205,000000,16.94,17.17,15.85,16,12631011,0
+ZETA.US,D,20260206,000000,16.01,16.9497,15.94,16.89,9586789,0
+ZETA.US,D,20260209,000000,16.67,17.12,16.26,16.97,6936678,0
+ZETA.US,D,20260210,000000,16.97,17.61,16.85,17.17,5799157,0
+ZETA.US,D,20260211,000000,17.38,17.48,15.86,16.01,9378982,0
+ZETA.US,D,20260212,000000,16.14,16.18,14.53,14.98,13195415,0
+ZETA.US,D,20260213,000000,15.1,15.71,14.86,15.46,6813814,0
+ZETA.US,D,20260217,000000,15.135,15.49,14.915,15.31,5270639,0
+ZETA.US,D,20260218,000000,15.195,15.95,15.08,15.84,5953916,0
diff --git a/daily/us/nyse stocks/2/zh.us.txt b/daily/us/nyse stocks/2/zh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5632d7324a3ce2e583828b2125b391ac095d93e3
--- /dev/null
+++ b/daily/us/nyse stocks/2/zh.us.txt	
@@ -0,0 +1,1231 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZH.US,D,20210326,000000,48.3,51.9,40.86,51,3669850.000734,0
+ZH.US,D,20210329,000000,49.62,51,46.29,47.52,1661209.5003322,0
+ZH.US,D,20210330,000000,47.4,48.54,44.52,45,1048670.6668764,0
+ZH.US,D,20210331,000000,45.96,50.46,45.72,48.66,761479.33348563,0
+ZH.US,D,20210401,000000,50.88,55.56,50.7,53.94,1017288.8335368,0
+ZH.US,D,20210405,000000,54.36,56.04,52.74,54.06,263444.66671936,0
+ZH.US,D,20210406,000000,54.3,56.88,52.86,56.34,236314.16671393,0
+ZH.US,D,20210407,000000,56.22,56.94,53.1,53.7,488569.00009771,0
+ZH.US,D,20210408,000000,54.6,55.38,52.2,53.76,276198.83338857,0
+ZH.US,D,20210409,000000,53.4,53.94,50.16,51.36,450844.66675684,0
+ZH.US,D,20210412,000000,50.4,50.94,46.32,46.74,409858.50008197,0
+ZH.US,D,20210413,000000,47.1,50.76,47.1,50.46,407071.16674808,0
+ZH.US,D,20210414,000000,50.52,52.5,49.38,52.2,288267.16672432,0
+ZH.US,D,20210415,000000,52.74,54.3,51.54,54.12,330253.33339938,0
+ZH.US,D,20210416,000000,54.6,57.24,54.3,57,685977.0001372,0
+ZH.US,D,20210419,000000,57,58.98,55.44,56.58,504207.00010084,0
+ZH.US,D,20210420,000000,58.14,58.14,54.06,54.9,460590.33342545,0
+ZH.US,D,20210421,000000,54.9,58.74,54.9,57.6,320348.00006407,0
+ZH.US,D,20210422,000000,58.56,58.56,56.46,57,295330.50005907,0
+ZH.US,D,20210423,000000,59.34,66,58.2,66,741022.66681487,0
+ZH.US,D,20210426,000000,65.28,65.4,61.08,62.1,348938.83340312,0
+ZH.US,D,20210427,000000,64.02,64.38,60.18,63.42,279159.33338917,0
+ZH.US,D,20210428,000000,64.02,64.14,62.1,62.82,86375.666683942,0
+ZH.US,D,20210429,000000,62.82,63.12,57.48,59.4,208329.833375,0
+ZH.US,D,20210430,000000,57.84,58.89,55.56,57.36,102090.50002042,0
+ZH.US,D,20210503,000000,56.94,57.06,53.4,55.02,163690.33336607,0
+ZH.US,D,20210504,000000,55.2,55.5,50.28,52.26,199933.66670665,0
+ZH.US,D,20210505,000000,53.16,53.16,50.52,51.12,76317.66668193,0
+ZH.US,D,20210506,000000,50.46,51.3,46.98,48.18,530592.50010612,0
+ZH.US,D,20210507,000000,48.42,51.234,47.46,48.9,290706.50005814,0
+ZH.US,D,20210510,000000,48.84,48.9,44.58,46.62,305854.66672784,0
+ZH.US,D,20210511,000000,46.26,49.8,45,47.82,241144.83338156,0
+ZH.US,D,20210512,000000,48,49.5,46.68,46.74,173635.50003473,0
+ZH.US,D,20210513,000000,47.04,48.48,46.2,46.86,139119.83336116,0
+ZH.US,D,20210514,000000,47.88,48.48,46.2,47.94,223128.00004463,0
+ZH.US,D,20210517,000000,49.74,51.6,46.8,47.46,217212.00004344,0
+ZH.US,D,20210518,000000,48.3,48.48,46.2,46.32,196885.50003938,0
+ZH.US,D,20210519,000000,46.2,48.3,45.24,46.92,152805.50003056,0
+ZH.US,D,20210520,000000,47.28,47.82,46.38,46.92,132459.16669316,0
+ZH.US,D,20210521,000000,47.76,48.06,46.68,46.92,168545.33336704,0
+ZH.US,D,20210524,000000,47.34,48.9,46.8,46.8,97211.666686109,0
+ZH.US,D,20210525,000000,47.34,52.2,47.1042,50.7,307431.83339482,0
+ZH.US,D,20210526,000000,51,54.24,50.9202,53.88,256003.66671787,0
+ZH.US,D,20210527,000000,54.54,55.68,52.68,55.44,230791.50004616,0
+ZH.US,D,20210528,000000,54.84,56.16,53.4,55.86,208865.33337511,0
+ZH.US,D,20210601,000000,56.76,58.8,54.72,57.96,301069.83339355,0
+ZH.US,D,20210602,000000,57.06,58.74,56.34,58.26,201343.8333736,0
+ZH.US,D,20210603,000000,57.42,57.42,54.36,55.38,220244.83337738,0
+ZH.US,D,20210604,000000,54.66,59.28,54.12,58.68,205183.00004104,0
+ZH.US,D,20210607,000000,57.96,61.08,57.96,60.96,261681.33338567,0
+ZH.US,D,20210608,000000,60.96,62.82,59.88,61.86,213836.16670943,0
+ZH.US,D,20210609,000000,60.66,63.9,60.42,63.42,240029.33338134,0
+ZH.US,D,20210610,000000,64.2,66.42,60.12,60.6,325752.83339848,0
+ZH.US,D,20210611,000000,60.42,70.5,59.28,69.3,1430373.1669527,0
+ZH.US,D,20210614,000000,68.04,70.86,67.38,69.9,370189.83340737,0
+ZH.US,D,20210615,000000,71.04,71.88,68.64,69.96,358640.00007173,0
+ZH.US,D,20210616,000000,68.82,74.88,61.92,64.44,624868.16679164,0
+ZH.US,D,20210617,000000,64.62,68.22,61.5,67.98,457174.00009143,0
+ZH.US,D,20210618,000000,68.7,68.94,65.7,66.42,462399.16675915,0
+ZH.US,D,20210621,000000,67.26,67.26,60.726,63.12,266361.83338661,0
+ZH.US,D,20210622,000000,62.22,62.874,60,61.74,241506.16671497,0
+ZH.US,D,20210623,000000,63,65.5362,61.62,62.94,350361.00007007,0
+ZH.US,D,20210624,000000,63,65.82,62.82,64.5,191091.50003822,0
+ZH.US,D,20210625,000000,64.08,67.2,62.46,66.84,406154.00008123,0
+ZH.US,D,20210628,000000,67.8,71.22,66.9,70.62,336813.3334007,0
+ZH.US,D,20210629,000000,70.38,80.94,69.825,78.48,573903.00011478,0
+ZH.US,D,20210630,000000,79.02,83.0952,77.76,81.36,473283.00009466,0
+ZH.US,D,20210701,000000,81.12,82.14,72.78,75.42,273513.16672137,0
+ZH.US,D,20210702,000000,75,77.04,73.5,75.06,129640.83335926,0
+ZH.US,D,20210706,000000,70.02,70.02,63.12,63.6,567370.83344681,0
+ZH.US,D,20210707,000000,65.46,65.46,55.26,55.5,684852.00013697,0
+ZH.US,D,20210708,000000,54,60.24,52.8,56.7,391102.16674489,0
+ZH.US,D,20210709,000000,57.48,64.5,57.48,63.12,515494.66676977,0
+ZH.US,D,20210712,000000,64.08,64.92,58.68,60.06,322825.00006456,0
+ZH.US,D,20210713,000000,60,68.22,59.46,63.72,686878.66680404,0
+ZH.US,D,20210714,000000,64.2,67.794,64.2,65.28,313263.00006265,0
+ZH.US,D,20210715,000000,66.42,68.34,63.72,66.54,289909.33339132,0
+ZH.US,D,20210716,000000,67.62,68.7,65.64,66.42,270223.83338738,0
+ZH.US,D,20210719,000000,63,69.48,62.901,67.62,325639.66673179,0
+ZH.US,D,20210720,000000,68.94,76.08,65.82,75.54,300364.00006007,0
+ZH.US,D,20210721,000000,73.5,75.84,70.38,71.46,262574.66671918,0
+ZH.US,D,20210722,000000,72,73.08,69.78,71.4,162874.00003257,0
+ZH.US,D,20210723,000000,67.14,67.98,60.6,61.62,413716.33341608,0
+ZH.US,D,20210726,000000,55.56,61.5,55.14,55.98,448401.83342301,0
+ZH.US,D,20210727,000000,54.72,57,49.38,54.48,466214.16675991,0
+ZH.US,D,20210728,000000,58.2,63,55.8,62.4,350442.16673676,0
+ZH.US,D,20210729,000000,65.28,65.28,57.69,59.34,240061.50004801,0
+ZH.US,D,20210730,000000,60.3,60.72,54.6,55.38,126982.33335873,0
+ZH.US,D,20210802,000000,57.54,59.6994,55.32,58.68,126363.00002527,0
+ZH.US,D,20210803,000000,57.06,58.56,55.38,57.12,122153.83335776,0
+ZH.US,D,20210804,000000,57.54,60.9,57.36,60.12,160792.33336549,0
+ZH.US,D,20210805,000000,59.94,62.04,57.18,60.06,169597.16670059,0
+ZH.US,D,20210806,000000,61.02,61.62,57.36,59.16,189118.00003782,0
+ZH.US,D,20210809,000000,59.52,63.3,59.52,62.46,211990.5000424,0
+ZH.US,D,20210810,000000,64.2,66.24,60.12,62.64,253869.83338411,0
+ZH.US,D,20210811,000000,62.16,64.32,61.14,61.14,256765.66671802,0
+ZH.US,D,20210812,000000,61.08,61.74,58.74,59.22,234778.16671362,0
+ZH.US,D,20210813,000000,58.2,60.78,55.8,55.8,272919.50005458,0
+ZH.US,D,20210816,000000,55.2,59.4,55.2,58.68,356119.83340456,0
+ZH.US,D,20210817,000000,55.92,57.36,53.52,54,497372.33343281,0
+ZH.US,D,20210818,000000,55.14,56.2578,53.28,54.78,313512.16672937,0
+ZH.US,D,20210819,000000,53.64,55.14,51.6,53.46,315976.83339653,0
+ZH.US,D,20210820,000000,54,63.48,54,61.5,794700.00015894,0
+ZH.US,D,20210823,000000,61.98,62.25,54.792,56.52,681126.83346956,0
+ZH.US,D,20210824,000000,59.22,64.38,59.1,63.84,441599.33342165,0
+ZH.US,D,20210825,000000,61.02,62.28,58.326,60.96,430305.50008606,0
+ZH.US,D,20210826,000000,60.24,61.08,57.42,58.5,222613.16671119,0
+ZH.US,D,20210827,000000,58.5,60.3594,58.2,58.56,109569.66668858,0
+ZH.US,D,20210830,000000,57.48,59.16,56.7,57.6,237911.33338092,0
+ZH.US,D,20210831,000000,59.94,60.3,57.24,57.48,262448.50005249,0
+ZH.US,D,20210901,000000,58.92,64.8,58.17,63.72,654866.33346431,0
+ZH.US,D,20210902,000000,63,68.34,63,65.82,432827.66675323,0
+ZH.US,D,20210903,000000,65.76,67.08,64.1958,66.24,258786.33338509,0
+ZH.US,D,20210907,000000,67.32,71.94,67.26,71.88,367164.83340677,0
+ZH.US,D,20210908,000000,71.88,72.48,65.97,66.48,392031.83341174,0
+ZH.US,D,20210909,000000,64.2,67.08,63.96,64.02,201071.50004021,0
+ZH.US,D,20210910,000000,64.56,68.28,64.56,64.74,212057.33337574,0
+ZH.US,D,20210913,000000,64.68,65.64,60.3,60.72,358853.3334051,0
+ZH.US,D,20210914,000000,59.28,60.78,58.08,58.38,348141.16673629,0
+ZH.US,D,20210915,000000,58.14,58.56,56.046,57.9,400938.33341352,0
+ZH.US,D,20210916,000000,58.08,59.88,57.6288,57.9,286710.66672401,0
+ZH.US,D,20210917,000000,59.34,59.58,55.38,56.1,1100879.5002202,0
+ZH.US,D,20210920,000000,54,54,45.72,47.22,1387065.6669441,0
+ZH.US,D,20210921,000000,48.78,49.56,44.52,45.06,1348234.5002696,0
+ZH.US,D,20210922,000000,46.44,50.22,46.44,46.86,1414076.6669495,0
+ZH.US,D,20210923,000000,48.6,51.3648,48.12,50.4,1244563.3335822,0
+ZH.US,D,20210924,000000,49.86,51.66,49.44,49.74,640784.50012816,0
+ZH.US,D,20210927,000000,50.16,53.7,49.32,52.86,427332.50008547,0
+ZH.US,D,20210928,000000,51.9,53.94,49.8,52.2,280411.16672275,0
+ZH.US,D,20210929,000000,52.74,52.74,50.76,52.74,421926.16675105,0
+ZH.US,D,20210930,000000,52.26,55.44,51.78,55.38,286355.16672394,0
+ZH.US,D,20211001,000000,54.9,55.74,52.92,54.9,195816.16670583,0
+ZH.US,D,20211004,000000,53.1,53.28,50.46,50.7,279604.00005592,0
+ZH.US,D,20211005,000000,51,53.22,50.76,52.5,188864.66670444,0
+ZH.US,D,20211006,000000,51.12,54.84,50.7,54.48,194974.50003899,0
+ZH.US,D,20211007,000000,56.04,61.08,55.98,60.36,436094.50008722,0
+ZH.US,D,20211008,000000,59.34,62.7,58.62,62.4,404005.0000808,0
+ZH.US,D,20211011,000000,63.72,63.96,57.06,58.5,670950.50013419,0
+ZH.US,D,20211012,000000,59.52,59.88,56.46,59.58,334081.16673348,0
+ZH.US,D,20211013,000000,59.7,64.26,59.58,63.12,628302.16679233,0
+ZH.US,D,20211014,000000,61.32,62.46,60.84,61.26,160576.33336545,0
+ZH.US,D,20211015,000000,61.2,61.26,58.02,59.94,330902.00006618,0
+ZH.US,D,20211018,000000,58.2,60.3,58.02,59.58,309546.33339524,0
+ZH.US,D,20211019,000000,60.84,64.14,59.52,60.78,621896.83345771,0
+ZH.US,D,20211020,000000,62.64,62.88,58.98,60.66,517319.3334368,0
+ZH.US,D,20211021,000000,60.96,63.5388,59.94,61.5,483132.50009663,0
+ZH.US,D,20211022,000000,61.14,61.2,58.26,58.32,288880.83339111,0
+ZH.US,D,20211025,000000,58.74,59.28,55.86,56.64,290996.0000582,0
+ZH.US,D,20211026,000000,56.94,57.3594,51.84,52.32,365926.50007319,0
+ZH.US,D,20211027,000000,52.86,54.18,51.78,52.2,250804.50005016,0
+ZH.US,D,20211028,000000,52.14,53.1,49.92,52.2,183193.33336997,0
+ZH.US,D,20211029,000000,52.2,53.22,48.99,49.56,329231.16673251,0
+ZH.US,D,20211101,000000,49.62,53.07,49.08,52.68,272517.0000545,0
+ZH.US,D,20211102,000000,51.6,53.28,50.46,52.08,238879.16671444,0
+ZH.US,D,20211103,000000,52.92,53.1,51.54,52.92,202552.33337384,0
+ZH.US,D,20211104,000000,54.69,54.84,50.16,50.82,241178.1667149,0
+ZH.US,D,20211105,000000,51.06,51.75,48.6,50.22,188657.00003773,0
+ZH.US,D,20211108,000000,51.18,53.52,51,52.92,146527.33336264,0
+ZH.US,D,20211109,000000,52.44,52.92,50.22,51.48,108482.5000217,0
+ZH.US,D,20211110,000000,52.02,55.44,51.18,51.6,337000.66673407,0
+ZH.US,D,20211111,000000,53.1,58.2,52.92,56.22,393820.00007876,0
+ZH.US,D,20211112,000000,55.26,56.58,53.46,55.86,346654.00006933,0
+ZH.US,D,20211115,000000,56.52,58.02,55.8,56.4,221278.00004426,0
+ZH.US,D,20211116,000000,57.24,57.24,52.74,53.88,203682.83337407,0
+ZH.US,D,20211117,000000,53.7,53.88,51.72,52.14,153965.50003079,0
+ZH.US,D,20211118,000000,50.4,50.76,47.7,47.88,423342.833418,0
+ZH.US,D,20211119,000000,48.72,49.74,47.1,47.46,330473.66673276,0
+ZH.US,D,20211122,000000,49.86,51.6,47.94,49.32,394369.33341221,0
+ZH.US,D,20211123,000000,49.8,50.1,45.63,46.14,425863.16675184,0
+ZH.US,D,20211124,000000,46.14,49.44,45.6,49.26,210746.50004215,0
+ZH.US,D,20211126,000000,46.86,47.58,45.06,47.1,326884.66673204,0
+ZH.US,D,20211129,000000,48.42,48.4788,43.77,43.92,454448.83342422,0
+ZH.US,D,20211130,000000,43.92,45,41.88,43.86,405005.000081,0
+ZH.US,D,20211201,000000,44.58,46.35,42.48,42.96,425766.16675182,0
+ZH.US,D,20211202,000000,43.08,43.2,40.26,41.76,480956.50009619,0
+ZH.US,D,20211203,000000,39.9,40.32,37.2,38.1,715955.00014319,0
+ZH.US,D,20211206,000000,37.8,40.26,34.86,38.1,614887.00012298,0
+ZH.US,D,20211207,000000,39.9,40.92,39.3,40.74,369111.50007382,0
+ZH.US,D,20211208,000000,40.2,41.82,38.64,40.86,382940.83340992,0
+ZH.US,D,20211209,000000,40.32,40.854,38.76,38.94,321422.16673095,0
+ZH.US,D,20211210,000000,39.18,40.26,38.1,38.28,832919.50016658,0
+ZH.US,D,20211213,000000,38.04,38.28,36.24,36.66,345538.33340244,0
+ZH.US,D,20211214,000000,35.94,37.29,35.28,35.76,462540.66675917,0
+ZH.US,D,20211215,000000,35.4,36.18,33.96,35.52,413545.00008271,0
+ZH.US,D,20211216,000000,36.24,37.14,34.62,35.04,324788.50006496,0
+ZH.US,D,20211217,000000,33.48,34.8,32.01,34.32,386096.00007722,0
+ZH.US,D,20211220,000000,31.62,32.46,28.8,31.02,1068135.5002136,0
+ZH.US,D,20211221,000000,30.36,32.76,30.06,32.1,348561.33340305,0
+ZH.US,D,20211222,000000,31.56,33.3,31.5,32.64,378339.00007567,0
+ZH.US,D,20211223,000000,31.5,31.74,30.18,31.68,449760.00008995,0
+ZH.US,D,20211227,000000,31.8,34.02,31.8,32.52,279063.33338915,0
+ZH.US,D,20211228,000000,32.7,33.24,30.69,31.5,268548.16672038,0
+ZH.US,D,20211229,000000,31.44,31.44,29.43,30.66,368920.66674045,0
+ZH.US,D,20211230,000000,31.44,34.77,30.42,34.08,595585.83345245,0
+ZH.US,D,20211231,000000,33.24,33.9,32.52,33.24,313660.83339607,0
+ZH.US,D,20220103,000000,33.12,33.36,31.2,31.92,224295.66671153,0
+ZH.US,D,20220104,000000,31.44,31.5,29.01,29.7,329012.0000658,0
+ZH.US,D,20220105,000000,28.8,30.06,28.05,28.14,566677.66678,0
+ZH.US,D,20220106,000000,28.68,30.24,27.9006,29.28,336385.00006728,0
+ZH.US,D,20220107,000000,29.46,31.02,29.34,29.82,265651.1667198,0
+ZH.US,D,20220110,000000,29.94,30.18,28.86,29.7,361073.83340555,0
+ZH.US,D,20220111,000000,30.12,31.56,28.92,31.5,387444.33341082,0
+ZH.US,D,20220112,000000,33.3,33.36,31.08,31.98,434813.00008696,0
+ZH.US,D,20220113,000000,30.9,30.96,28.2,28.38,360569.00007211,0
+ZH.US,D,20220114,000000,29.04,29.1,27.12,27.66,259675.33338527,0
+ZH.US,D,20220118,000000,26.52,27.54,26.04,26.52,307238.83339478,0
+ZH.US,D,20220119,000000,26.76,26.82,25.74,25.74,351936.33340372,0
+ZH.US,D,20220120,000000,27.6,28.74,26.64,26.64,355265.33340439,0
+ZH.US,D,20220121,000000,26.28,26.88,24.9,25.26,267788.66672022,0
+ZH.US,D,20220124,000000,24.66,25.02,22.32,24.9,515323.16676973,0
+ZH.US,D,20220125,000000,24.3,24.78,23.4,24.36,350248.66673672,0
+ZH.US,D,20220126,000000,24.9,24.96,23.16,23.46,292115.83339176,0
+ZH.US,D,20220127,000000,23.4,23.79,21.42,21.6,246022.83338254,0
+ZH.US,D,20220128,000000,21.66,22.08,20.46,21.96,259093.66671849,0
+ZH.US,D,20220131,000000,22.74,25.71,22.632,25.62,360811.8334055,0
+ZH.US,D,20220201,000000,25.32,26.46,24.84,26.28,187579.83337085,0
+ZH.US,D,20220202,000000,26.34,26.46,23.4,24.06,166797.66670003,0
+ZH.US,D,20220203,000000,23.52,23.64,22.5,22.68,326886.83339871,0
+ZH.US,D,20220204,000000,22.68,23.34,22.41,22.8,333141.33339996,0
+ZH.US,D,20220207,000000,22.62,22.92,22.05,22.32,307924.33339492,0
+ZH.US,D,20220208,000000,22.26,22.8,21.78,22.62,459150.33342516,0
+ZH.US,D,20220209,000000,23.04,24.3,22.62,24.24,713662.33347607,0
+ZH.US,D,20220210,000000,23.34,25.74,23.1,24.72,322830.66673123,0
+ZH.US,D,20220211,000000,24.3,24.84,22.92,24,650608.33346345,0
+ZH.US,D,20220214,000000,23.46,24.48,22.68,22.98,215692.50004314,0
+ZH.US,D,20220215,000000,23.4,25.26,23.22,25.2,200604.50004012,0
+ZH.US,D,20220216,000000,24.9,25.92,24.36,25.74,240618.66671479,0
+ZH.US,D,20220217,000000,25.38,25.92,24.33,24.54,259492.0000519,0
+ZH.US,D,20220218,000000,23.52,23.7,21.36,21.54,537599.33344085,0
+ZH.US,D,20220222,000000,21.12,21.27,20.34,20.52,266829.8333867,0
+ZH.US,D,20220223,000000,21,21.36,20.1,20.34,263542.16671938,0
+ZH.US,D,20220224,000000,18.78,20.7,18.24,20.7,478774.83342909,0
+ZH.US,D,20220225,000000,20.4,21.12,19.8,21.06,254385.50005088,0
+ZH.US,D,20220228,000000,20.64,20.88,19.56,20.04,310745.83339548,0
+ZH.US,D,20220301,000000,19.62,20.01,18.96,19.5,566918.00011338,0
+ZH.US,D,20220302,000000,19.44,19.44,18.15,18.36,258926.50005179,0
+ZH.US,D,20220303,000000,18.66,18.66,15.66,15.66,754557.83348424,0
+ZH.US,D,20220304,000000,15.54,16.08,14.4,15.3,399495.33341323,0
+ZH.US,D,20220307,000000,15,15.45,14.28,14.46,275659.1667218,0
+ZH.US,D,20220308,000000,14.46,15.48,14.04,14.7,269201.33338717,0
+ZH.US,D,20220309,000000,15.48,15.78,14.76,15.66,229335.8333792,0
+ZH.US,D,20220310,000000,14.28,14.82,14.07,14.52,345377.00006908,0
+ZH.US,D,20220311,000000,14.82,15,12.6,12.66,384398.50007688,0
+ZH.US,D,20220314,000000,11.1,11.1,8.64,9.18,1700803.5003402,0
+ZH.US,D,20220315,000000,8.94,10.44,8.34,8.64,2023873.8337381,0
+ZH.US,D,20220316,000000,11.46,16.44,10.92,15.48,6135938.5012272,0
+ZH.US,D,20220317,000000,14.82,14.97,12,12.24,2151498.167097,0
+ZH.US,D,20220318,000000,13.44,20.58,13.08,18.96,5829065.1678325,0
+ZH.US,D,20220321,000000,18,19.44,15.48,15.6,2450584.0004901,0
+ZH.US,D,20220322,000000,18.06,19.14,16.92,16.98,2587710.8338509,0
+ZH.US,D,20220323,000000,16.56,19.98,15.72,17.34,1945160.3337224,0
+ZH.US,D,20220324,000000,17.22,17.4,15.9684,16.98,1163551.5002327,0
+ZH.US,D,20220325,000000,15.9,16.26,15.0012,15.18,1813506.333696,0
+ZH.US,D,20220328,000000,16.08,16.86,14.7,15.42,802620.83349386,0
+ZH.US,D,20220329,000000,16.2,17.34,15.6,17.34,1633431.5003267,0
+ZH.US,D,20220330,000000,16.62,17.4,15.6,15.84,735736.33348048,0
+ZH.US,D,20220331,000000,15.84,15.84,14.52,14.52,585211.66678371,0
+ZH.US,D,20220401,000000,16.47,16.83,14.94,15.24,1026191.0002052,0
+ZH.US,D,20220404,000000,16.2,17.76,15.78,17.7,1117225.8335568,0
+ZH.US,D,20220405,000000,17.1,17.16,16.08,16.44,555399.66677775,0
+ZH.US,D,20220406,000000,15.96,17.1,15.18,17.1,975216.33352838,0
+ZH.US,D,20220407,000000,16.2,16.38,15.18,15.78,558031.50011161,0
+ZH.US,D,20220408,000000,16.62,16.62,15.18,15.36,762039.16681907,0
+ZH.US,D,20220411,000000,13.92,14.28,12.96,13.38,1375483.0002751,0
+ZH.US,D,20220412,000000,13.86,13.98,12.78,13.26,1296945.5002594,0
+ZH.US,D,20220413,000000,13.08,13.44,12.48,12.9,2502045.5005004,0
+ZH.US,D,20220414,000000,12.78,12.9,11.58,11.82,1121713.5002243,0
+ZH.US,D,20220418,000000,11.58,11.82,10.83,11.04,737481.16681416,0
+ZH.US,D,20220419,000000,10.86,11.04,10.32,10.98,981916.66686305,0
+ZH.US,D,20220420,000000,10.98,10.98,9.84,9.9,1048132.0002096,0
+ZH.US,D,20220421,000000,9.78,10.14,9.42,9.96,846891.66683604,0
+ZH.US,D,20220422,000000,9.6,9.72,9.18,9.36,1060294.5002121,0
+ZH.US,D,20220425,000000,8.76,9.3,8.64,9.12,1053660.6668774,0
+ZH.US,D,20220426,000000,9.3,9.36,8.88,9.18,849455.66683656,0
+ZH.US,D,20220427,000000,9.66,10.2,9.21,9.36,957606.83352485,0
+ZH.US,D,20220428,000000,9.54,9.66,9.18,9.42,841630.33350166,0
+ZH.US,D,20220429,000000,10.32,10.68,9.06,9.3,1269291.8335872,0
+ZH.US,D,20220502,000000,9.06,10.02,9.06,9.96,540050.16677468,0
+ZH.US,D,20220503,000000,9.96,10.56,9.78,10.32,767204.50015344,0
+ZH.US,D,20220504,000000,10.02,10.26,9.66,10.26,508489.16676836,0
+ZH.US,D,20220505,000000,9.6,10.44,9.18,10.44,764309.8334862,0
+ZH.US,D,20220506,000000,9.84,9.96,8.82,9.12,769607.00015392,0
+ZH.US,D,20220509,000000,8.64,8.76,7.8,8.64,950200.33352337,0
+ZH.US,D,20220510,000000,8.88,8.94,8.1,8.22,388434.50007769,0
+ZH.US,D,20220511,000000,8.34,8.52,7.44,7.86,786353.8334906,0
+ZH.US,D,20220512,000000,7.5,8.34,7.38,7.92,723278.66681132,0
+ZH.US,D,20220513,000000,8.19,8.46,7.86,8.16,600063.00012001,0
+ZH.US,D,20220516,000000,8.28,9.72,8.16,9.42,876040.83350854,0
+ZH.US,D,20220517,000000,9.96,10.32,9.3,9.6,569055.33344714,0
+ZH.US,D,20220518,000000,9.3,9.93,9,9.06,274590.00005492,0
+ZH.US,D,20220519,000000,9,9.78,8.94,9,958224.66685831,0
+ZH.US,D,20220520,000000,9.3,9.54,8.28,8.7,369143.00007383,0
+ZH.US,D,20220523,000000,9,9.42,8.52,9.36,911732.66684901,0
+ZH.US,D,20220524,000000,8.88,8.9988,7.98,7.98,640202.83346137,0
+ZH.US,D,20220525,000000,8.64,8.64,7.92,8.16,715156.33347636,0
+ZH.US,D,20220526,000000,8.22,10.08,8.04,9.96,1275466.5002551,0
+ZH.US,D,20220527,000000,9.42,9.7194,9.06,9.3,940625.50018813,0
+ZH.US,D,20220531,000000,9.9,10.14,9.18,9.3,1251501.0002503,0
+ZH.US,D,20220601,000000,9.54,9.78,8.82,9.06,690099.00013802,0
+ZH.US,D,20220602,000000,9.12,9.84,9,9.72,611707.33345567,0
+ZH.US,D,20220603,000000,9.54,9.84,9.21,9.6,294777.50005896,0
+ZH.US,D,20220606,000000,10.62,11.22,10.38,10.74,1609775.8336553,0
+ZH.US,D,20220607,000000,10.38,11.16,10.02,11.16,461971.83342573,0
+ZH.US,D,20220608,000000,11.7,12.48,11.52,12.12,1135167.3335604,0
+ZH.US,D,20220609,000000,11.4,11.58,10.68,10.74,672286.50013446,0
+ZH.US,D,20220610,000000,10.8,11.1,10.14,10.68,1551236.3336436,0
+ZH.US,D,20220613,000000,9.9,10.17,9.24,9.78,593164.33345197,0
+ZH.US,D,20220614,000000,10.14,10.62,9.54,10.02,581853.16678304,0
+ZH.US,D,20220615,000000,10.38,11.4,10.32,11.4,867695.16684021,0
+ZH.US,D,20220616,000000,10.44,11.16,10.2,11.16,507444.66676816,0
+ZH.US,D,20220617,000000,11.64,11.82,10.44,10.74,1624836.6669916,0
+ZH.US,D,20220621,000000,10.98,12.18,10.4658,11.7,680243.33346938,0
+ZH.US,D,20220622,000000,11.34,12.63,11.28,11.64,583620.50011672,0
+ZH.US,D,20220623,000000,11.82,12.36,11.22,11.82,411338.50008227,0
+ZH.US,D,20220624,000000,12.06,12.66,11.76,12.3,342719.00006854,0
+ZH.US,D,20220627,000000,12.6,12.78,11.82,11.88,412948.66674926,0
+ZH.US,D,20220628,000000,12,12,11.1,11.52,641308.66679493,0
+ZH.US,D,20220629,000000,11.16,11.34,10.74,10.98,394388.66674554,0
+ZH.US,D,20220630,000000,10.68,10.74,9.6,10.74,669121.66680049,0
+ZH.US,D,20220701,000000,10.68,11.28,10.44,11.16,298589.16672638,0
+ZH.US,D,20220705,000000,10.5,10.98,9.66,10.74,728268.16681232,0
+ZH.US,D,20220706,000000,10.38,10.47,9.6,9.78,583128.16678329,0
+ZH.US,D,20220707,000000,10.02,10.29,9.3,10.14,720648.33347746,0
+ZH.US,D,20220708,000000,9.84,10.14,9.42,9.78,592831.50011857,0
+ZH.US,D,20220711,000000,9.36,9.54,8.94,9,489519.16676457,0
+ZH.US,D,20220712,000000,9,9.48,8.7,9.3,1005771.8335345,0
+ZH.US,D,20220713,000000,9,9.66,8.94,9.36,457641.66675819,0
+ZH.US,D,20220714,000000,9.36,9.42,8.4,9.3,600112.00012002,0
+ZH.US,D,20220715,000000,8.94,9.48,8.64,9.42,343185.50006864,0
+ZH.US,D,20220718,000000,9.54,10.02,9.3,9.42,424559.16675158,0
+ZH.US,D,20220719,000000,9.48,9.6,9.12,9.42,438856.00008777,0
+ZH.US,D,20220720,000000,9.3,9.45,8.52,8.76,876302.83350859,0
+ZH.US,D,20220721,000000,8.7,8.94,8.46,8.58,573295.00011466,0
+ZH.US,D,20220722,000000,8.52,8.5386,7.98,8.46,871067.66684088,0
+ZH.US,D,20220725,000000,8.28,8.46,8.04,8.34,217798.00004356,0
+ZH.US,D,20220726,000000,8.46,8.46,7.92,8.1,551376.66677694,0
+ZH.US,D,20220727,000000,8.1,8.28,7.74,8.16,791004.0001582,0
+ZH.US,D,20220728,000000,8.1,8.22,7.68,7.98,465822.3334265,0
+ZH.US,D,20220729,000000,7.68,7.74,7.5,7.5,330210.66673271,0
+ZH.US,D,20220801,000000,7.53,7.62,7.2,7.26,2839178.6672345,0
+ZH.US,D,20220802,000000,7.02,7.98,6.96,7.8,491514.16676497,0
+ZH.US,D,20220803,000000,7.74,8.34,7.62,8.16,377430.16674215,0
+ZH.US,D,20220804,000000,8.46,8.7,7.86,8.04,533627.33344006,0
+ZH.US,D,20220805,000000,7.8,7.98,7.56,7.86,257275.83338479,0
+ZH.US,D,20220808,000000,7.92,8.28,7.74,7.92,169970.50003399,0
+ZH.US,D,20220809,000000,8.04,8.04,7.62,7.74,125457.16669176,0
+ZH.US,D,20220810,000000,7.74,8.13,7.5,8.04,256055.50005121,0
+ZH.US,D,20220811,000000,8.22,8.76,8.1036,8.28,430796.16675283,0
+ZH.US,D,20220812,000000,7.98,8.4,7.89,8.34,205621.16670779,0
+ZH.US,D,20220815,000000,8.28,8.58,8.04,8.58,217981.0000436,0
+ZH.US,D,20220816,000000,8.34,8.34,7.86,7.92,196943.33337272,0
+ZH.US,D,20220817,000000,7.86,7.92,7.53,7.56,156710.50003134,0
+ZH.US,D,20220818,000000,7.56,7.68,7.26,7.62,253068.33338395,0
+ZH.US,D,20220819,000000,7.38,7.56,7.26,7.38,175232.83336838,0
+ZH.US,D,20220822,000000,7.32,7.53,7.14,7.2,229410.00004588,0
+ZH.US,D,20220823,000000,7.14,7.74,7.14,7.74,262907.66671925,0
+ZH.US,D,20220824,000000,7.5,8.4,7.5,8.28,411638.66674899,0
+ZH.US,D,20220825,000000,8.46,9.45,8.28,9.24,1109618.5002219,0
+ZH.US,D,20220826,000000,9.9,9.9,8.46,8.46,687382.16680414,0
+ZH.US,D,20220829,000000,8.4,8.985,8.34,8.64,371474.66674096,0
+ZH.US,D,20220830,000000,8.7,8.82,7.74,7.86,404579.66674758,0
+ZH.US,D,20220831,000000,7.92,8.22,7.65,7.74,1047747.8335429,0
+ZH.US,D,20220901,000000,7.71,7.98,7.5,7.92,213163.83337597,0
+ZH.US,D,20220902,000000,7.86,7.98,7.623,7.92,197419.66670615,0
+ZH.US,D,20220906,000000,7.68,7.8546,7.38,7.5,328107.16673229,0
+ZH.US,D,20220907,000000,7.5,7.74,7.32,7.74,339147.6667345,0
+ZH.US,D,20220908,000000,7.56,7.74,7.38,7.56,240713.66671481,0
+ZH.US,D,20220909,000000,7.8,8.04,7.44,7.44,162697.16669921,0
+ZH.US,D,20220912,000000,7.5,7.74,7.44,7.68,91462.166684959,0
+ZH.US,D,20220913,000000,7.44,7.65,7.2036,7.5,288204.83339097,0
+ZH.US,D,20220914,000000,7.56,7.62,7.32,7.44,175012.500035,0
+ZH.US,D,20220915,000000,7.44,7.47,7.08,7.14,483490.33343003,0
+ZH.US,D,20220916,000000,7.08,7.14,6.66,6.72,659840.8334653,0
+ZH.US,D,20220919,000000,6.6,6.96,6.48,6.84,334999.000067,0
+ZH.US,D,20220920,000000,6.84,7.08,6.51,6.66,285695.00005714,0
+ZH.US,D,20220921,000000,6.6,6.99,6.54,6.78,279277.33338919,0
+ZH.US,D,20220922,000000,6.96,7.08,6.66,6.9,212499.83337583,0
+ZH.US,D,20220923,000000,6.78,6.84,6.42,6.78,333390.50006668,0
+ZH.US,D,20220926,000000,6.96,7.32,6.84,7.02,309405.33339521,0
+ZH.US,D,20220927,000000,7.2,7.2594,6.78,7.08,183489.16670336,0
+ZH.US,D,20220928,000000,6.78,7.02,6.54,6.96,132156.33335976,0
+ZH.US,D,20220929,000000,6.6,6.84,6.3,6.36,246356.8333826,0
+ZH.US,D,20220930,000000,6.3,6.57,6.12,6.36,160607.00003212,0
+ZH.US,D,20221003,000000,6.54,6.66,6.18,6.54,76396.500015279,0
+ZH.US,D,20221004,000000,6.66,7.74,6.66,7.5,472403.00009448,0
+ZH.US,D,20221005,000000,7.56,7.68,7.26,7.5,135807.66669383,0
+ZH.US,D,20221006,000000,7.38,7.56,7.26,7.38,60045.833345343,0
+ZH.US,D,20221007,000000,7.2,7.23,6.66,6.9,149013.83336314,0
+ZH.US,D,20221010,000000,6.54,6.78,6.48,6.66,150298.16669673,0
+ZH.US,D,20221011,000000,6.54,6.66,6.24,6.3,207671.6667082,0
+ZH.US,D,20221012,000000,6.24,6.6,6.24,6.48,157321.00003146,0
+ZH.US,D,20221013,000000,6.36,6.81,6.06,6.6,184664.1667036,0
+ZH.US,D,20221014,000000,6.84,6.84,6.36,6.6,277650.50005553,0
+ZH.US,D,20221017,000000,6.72,7.08,6.6,6.66,205197.83337437,0
+ZH.US,D,20221018,000000,6.9,7.08,6.36,6.36,137208.83336078,0
+ZH.US,D,20221019,000000,6.42,6.54,6.12,6.36,279875.83338931,0
+ZH.US,D,20221020,000000,6.24,7.2,6.24,6.66,494149.1667655,0
+ZH.US,D,20221021,000000,6.66,6.66,6.24,6.42,243808.50004876,0
+ZH.US,D,20221024,000000,6.06,6.3,5.8074,6.12,528193.16677231,0
+ZH.US,D,20221025,000000,6.24,6.48,6,6.06,254340.16671753,0
+ZH.US,D,20221026,000000,6.12,6.72,6,6.42,251659.33338367,0
+ZH.US,D,20221027,000000,6.48,6.48,6.06,6.18,151314.16669693,0
+ZH.US,D,20221028,000000,6.06,6.3,5.88,5.9994,367715.66674021,0
+ZH.US,D,20221031,000000,5.9778,6.36,5.88,5.934,147201.16669611,0
+ZH.US,D,20221101,000000,6.24,6.48,5.91,5.9436,305600.00006112,0
+ZH.US,D,20221102,000000,6.12,6.3,5.88,5.9244,432616.33341986,0
+ZH.US,D,20221103,000000,5.7,6.24,5.7,5.8212,350703.00007014,0
+ZH.US,D,20221104,000000,6.54,6.54,5.853,6.06,515064.66676968,0
+ZH.US,D,20221107,000000,6.18,6.48,6,6.06,235821.00004716,0
+ZH.US,D,20221108,000000,6.06,6.12,5.7288,5.763,348526.66673637,0
+ZH.US,D,20221109,000000,5.7276,5.8518,5.3382,5.4258,395548.16674578,0
+ZH.US,D,20221110,000000,5.67,6.12,5.67,5.8974,357442.00007149,0
+ZH.US,D,20221111,000000,6.06,6.36,6,6,615536.33345644,0
+ZH.US,D,20221114,000000,6.12,6.3,5.9406,6.12,423768.83341809,0
+ZH.US,D,20221115,000000,6.66,8.4,6.36,7.62,2012344.6670691,0
+ZH.US,D,20221116,000000,7.74,8.1,7.56,7.92,649310.50012986,0
+ZH.US,D,20221117,000000,7.5,8.4,7.32,8.16,546752.66677602,0
+ZH.US,D,20221118,000000,7.92,7.98,7.3836,7.5,322345.3333978,0
+ZH.US,D,20221121,000000,7.2,7.5528,6.12,6.24,506424.66676795,0
+ZH.US,D,20221122,000000,6.3,6.54,6.18,6.24,1249006.6669165,0
+ZH.US,D,20221123,000000,6.3,6.42,6.06,6.12,264124.00005282,0
+ZH.US,D,20221125,000000,6.06,6.2394,6,6,159704.33336527,0
+ZH.US,D,20221128,000000,6.06,6.45,5.4006,5.439,1755537.5003511,0
+ZH.US,D,20221129,000000,6.09,7.02,5.973,6.3,1139102.3335612,0
+ZH.US,D,20221130,000000,7.2,7.44,5.82,6.36,3362864.3340059,0
+ZH.US,D,20221201,000000,6.3,6.42,5.955,6.12,797487.66682616,0
+ZH.US,D,20221202,000000,6.12,8.25,6,8.16,4096798.8341527,0
+ZH.US,D,20221205,000000,9.66,10.02,7.77,8.1,4330039.1675327,0
+ZH.US,D,20221206,000000,8.04,9.06,7.5,8.64,1527075.8336387,0
+ZH.US,D,20221207,000000,7.92,8.28,7.68,7.8,1009254.5002019,0
+ZH.US,D,20221208,000000,8.34,9.54,7.56,7.92,3547413.8340428,0
+ZH.US,D,20221209,000000,8.46,8.58,7.8,7.92,6396572.667946,0
+ZH.US,D,20221212,000000,7.68,7.74,6.9,7.56,1359762.6669386,0
+ZH.US,D,20221213,000000,8.16,8.16,7.56,7.74,1069549.0002139,0
+ZH.US,D,20221214,000000,7.62,8.88,7.5,8.64,1783404.33369,0
+ZH.US,D,20221215,000000,8.34,8.76,7.86,7.92,555726.83344448,0
+ZH.US,D,20221216,000000,8.04,8.46,7.74,8.34,606294.50012126,0
+ZH.US,D,20221219,000000,8.22,8.52,7.86,8.52,628442.83345902,0
+ZH.US,D,20221220,000000,8.16,8.76,7.8042,8.76,891327.16684493,0
+ZH.US,D,20221221,000000,8.7,9.24,8.28,9.18,570428.33344742,0
+ZH.US,D,20221222,000000,9.18,9.18,8.34,8.64,650047.00013001,0
+ZH.US,D,20221223,000000,8.58,8.7,8.16,8.4,425899.83341851,0
+ZH.US,D,20221227,000000,8.58,8.64,7.86,8.22,389863.83341131,0
+ZH.US,D,20221228,000000,8.1,8.28,7.5,7.98,498353.333433,0
+ZH.US,D,20221229,000000,7.92,8.4,7.68,8.28,399726.33341328,0
+ZH.US,D,20221230,000000,7.62,8.07,7.62,7.8,426023.16675187,0
+ZH.US,D,20230103,000000,8.04,8.58,8.04,8.4,457532.00009151,0
+ZH.US,D,20230104,000000,8.94,10.5,8.58,10.2,1459618.8336253,0
+ZH.US,D,20230105,000000,9.66,10.86,9.06,10.8,1528640.8336391,0
+ZH.US,D,20230106,000000,10.44,11.22,9.9,11.16,1039742.6668746,0
+ZH.US,D,20230109,000000,11.34,11.49,10.35,10.56,1362916.8336059,0
+ZH.US,D,20230110,000000,10.8,10.92,10.08,10.74,492600.33343185,0
+ZH.US,D,20230111,000000,10.5,10.71,10.2,10.68,433538.16675337,0
+ZH.US,D,20230112,000000,10.38,10.5,9.6,10.38,801023.16682687,0
+ZH.US,D,20230113,000000,10.32,10.92,10.2,10.56,779163.33348917,0
+ZH.US,D,20230117,000000,10.26,10.26,9.78,9.96,532218.33343978,0
+ZH.US,D,20230118,000000,9.96,10.2,9.36,9.54,685434.50013709,0
+ZH.US,D,20230119,000000,9.42,9.72,9.3,9.48,320720.66673081,0
+ZH.US,D,20230120,000000,9.66,10.26,9.39,10.08,426453.50008529,0
+ZH.US,D,20230123,000000,10.14,10.5,10.14,10.32,265285.33338639,0
+ZH.US,D,20230124,000000,10.29,10.32,9.96,10.08,196119.16670589,0
+ZH.US,D,20230125,000000,9.9,9.9,9.54,9.78,264057.50005281,0
+ZH.US,D,20230126,000000,10.14,10.8,9.78,10.74,551911.50011038,0
+ZH.US,D,20230127,000000,10.74,11.07,10.2,10.86,654780.66679762,0
+ZH.US,D,20230130,000000,10.2,10.32,9.75,9.84,563738.83344608,0
+ZH.US,D,20230131,000000,9.72,10.2,9.6,9.78,401300.33341359,0
+ZH.US,D,20230201,000000,9.96,10.2594,9.6,10.08,551960.50011039,0
+ZH.US,D,20230202,000000,10.14,10.26,9.63,9.72,708605.83347505,0
+ZH.US,D,20230203,000000,9.36,9.66,9.06,9.06,542905.16677525,0
+ZH.US,D,20230206,000000,8.64,8.82,8.46,8.52,574467.50011489,0
+ZH.US,D,20230207,000000,8.88,11.4,8.7,11.22,4100822.6674868,0
+ZH.US,D,20230208,000000,12.54,12.66,10.2,11.28,3405116.6673477,0
+ZH.US,D,20230209,000000,11.1,12.2994,11.1,11.88,3513907.5007028,0
+ZH.US,D,20230210,000000,10.86,11.391,10.5,10.56,1224158.3335782,0
+ZH.US,D,20230213,000000,11.04,11.82,10.68,11.1,1307110.0002614,0
+ZH.US,D,20230214,000000,10.92,10.98,10.14,10.74,1263119.6669193,0
+ZH.US,D,20230215,000000,10.5,10.86,10.32,10.8,929051.66685248,0
+ZH.US,D,20230216,000000,10.68,11.58,10.53,11.34,1062330.1668791,0
+ZH.US,D,20230217,000000,10.98,10.98,10.2,10.26,732257.66681312,0
+ZH.US,D,20230221,000000,10.14,10.14,9.36,9.36,1059326.1668785,0
+ZH.US,D,20230222,000000,9.84,9.9,9.3,9.3,764800.83348629,0
+ZH.US,D,20230223,000000,9.6,9.66,9.15,9.24,573903.50011478,0
+ZH.US,D,20230224,000000,9,9.06,8.64,8.88,638252.83346098,0
+ZH.US,D,20230227,000000,9.12,9.24,8.88,8.94,448008.33342293,0
+ZH.US,D,20230228,000000,8.94,9,8.58,8.58,277728.16672221,0
+ZH.US,D,20230301,000000,9.12,9.21,8.76,8.82,496094.66676589,0
+ZH.US,D,20230302,000000,8.7,9.42,8.58,9.36,440429.50008809,0
+ZH.US,D,20230303,000000,9.42,9.78,9.3,9.66,568654.33344706,0
+ZH.US,D,20230306,000000,9.66,9.66,9.06,9.18,394010.33341214,0
+ZH.US,D,20230307,000000,8.94,9.06,8.4,8.46,546688.33344267,0
+ZH.US,D,20230308,000000,8.4,8.46,8.1138,8.46,422387.16675114,0
+ZH.US,D,20230309,000000,8.28,8.34,7.86,7.92,431707.66675301,0
+ZH.US,D,20230310,000000,7.86,7.98,7.5,7.68,606132.33345456,0
+ZH.US,D,20230313,000000,7.74,8.22,7.68,7.92,456915.33342472,0
+ZH.US,D,20230314,000000,7.68,7.83,7.35,7.5,630878.33345951,0
+ZH.US,D,20230315,000000,7.32,7.44,6.84,6.9,731683.166813,0
+ZH.US,D,20230316,000000,6.9,7.14,6.72,6.96,748713.16681641,0
+ZH.US,D,20230317,000000,7.32,7.44,7.08,7.08,1624927.3336583,0
+ZH.US,D,20230320,000000,6.96,7.0794,6.72,6.78,212514.0000425,0
+ZH.US,D,20230321,000000,7.02,7.3194,6.84,7.14,508731.33343508,0
+ZH.US,D,20230322,000000,7.44,7.98,7.2,7.44,689418.00013788,0
+ZH.US,D,20230323,000000,7.74,7.86,7.44,7.44,613023.0001226,0
+ZH.US,D,20230324,000000,7.44,7.56,7.2,7.38,308720.83339508,0
+ZH.US,D,20230327,000000,7.26,7.26,6.84,6.9,423149.33341796,0
+ZH.US,D,20230328,000000,7.14,7.62,7.14,7.56,639606.66679459,0
+ZH.US,D,20230329,000000,7.56,7.74,7.329,7.56,525199.33343837,0
+ZH.US,D,20230330,000000,7.68,7.92,7.56,7.8,676788.50013536,0
+ZH.US,D,20230331,000000,7.8,7.92,7.62,7.62,368458.66674036,0
+ZH.US,D,20230403,000000,7.56,7.86,7.56,7.86,648106.00012962,0
+ZH.US,D,20230404,000000,7.68,7.8,7.44,7.62,343238.50006865,0
+ZH.US,D,20230405,000000,7.5,7.56,7.14,7.26,315835.3333965,0
+ZH.US,D,20230406,000000,7.38,7.77,7.35,7.68,179540.00003591,0
+ZH.US,D,20230410,000000,7.62,7.74,7.44,7.74,201632.16670699,0
+ZH.US,D,20230411,000000,7.92,8.1,7.5,7.56,306719.50006134,0
+ZH.US,D,20230412,000000,7.5,7.62,7.02,7.14,460612.16675879,0
+ZH.US,D,20230413,000000,7.86,8.13,7.08,7.26,2115311.3337564,0
+ZH.US,D,20230414,000000,7.2,7.32,7.08,7.2,328483.16673236,0
+ZH.US,D,20230417,000000,7.26,7.38,7.08,7.2,615164.50012303,0
+ZH.US,D,20230418,000000,7.14,7.26,7.08,7.2,267197.00005344,0
+ZH.US,D,20230419,000000,7.14,7.2,6.96,7.08,238582.50004772,0
+ZH.US,D,20230420,000000,7.08,7.08,6.78,6.9,360537.16673877,0
+ZH.US,D,20230421,000000,6.84,7.02,6.6672,6.96,372278.33340779,0
+ZH.US,D,20230424,000000,6.96,6.96,6.66,6.72,436736.66675401,0
+ZH.US,D,20230425,000000,6.6,6.72,6.42,6.48,350510.16673677,0
+ZH.US,D,20230426,000000,6.66,6.69,6.3,6.54,408519.16674837,0
+ZH.US,D,20230427,000000,6.48,6.6,6.24,6.42,405253.66674772,0
+ZH.US,D,20230428,000000,6.48,6.78,6.27,6.6,318687.83339707,0
+ZH.US,D,20230501,000000,6.66,6.8928,6.6,6.66,227923.33337892,0
+ZH.US,D,20230502,000000,6.78,6.78,6.3,6.3,263235.66671931,0
+ZH.US,D,20230503,000000,6.42,6.48,6.12,6.24,337739.16673421,0
+ZH.US,D,20230504,000000,6.24,6.48,6.18,6.18,334316.00006686,0
+ZH.US,D,20230505,000000,6.3,6.48,6.12,6.24,488746.00009775,0
+ZH.US,D,20230508,000000,6.24,6.3,6,6.3,404633.33341426,0
+ZH.US,D,20230509,000000,6.12,6.24,6.06,6.12,162000.33336573,0
+ZH.US,D,20230510,000000,6.06,6.12,5.7162,5.94,702617.33347386,0
+ZH.US,D,20230511,000000,5.8956,6.12,5.8674,6.06,283969.50005679,0
+ZH.US,D,20230512,000000,6.18,6.42,5.76,5.8296,564967.66677966,0
+ZH.US,D,20230515,000000,6.06,6.3,6.06,6.24,249047.83338314,0
+ZH.US,D,20230516,000000,6.24,6.3,5.88,5.943,388424.83341102,0
+ZH.US,D,20230517,000000,5.94,6.12,5.88,6.12,178151.83336896,0
+ZH.US,D,20230518,000000,6.24,6.24,5.76,5.9688,469170.1667605,0
+ZH.US,D,20230519,000000,6,6.12,5.4072,5.6358,1046763.0002094,0
+ZH.US,D,20230522,000000,5.64,6.24,5.64,6.24,504438.66676755,0
+ZH.US,D,20230523,000000,6.18,6.24,5.9268,6.12,501766.00010035,0
+ZH.US,D,20230524,000000,6.3,6.48,5.472,6.36,1952179.1670571,0
+ZH.US,D,20230525,000000,6.24,6.33,6,6,210507.83337543,0
+ZH.US,D,20230526,000000,6.06,6.36,5.7666,6.18,621434.16679095,0
+ZH.US,D,20230530,000000,6.18,6.36,5.8374,6.12,919438.16685055,0
+ZH.US,D,20230531,000000,6,6.12,5.808,6,775631.16682179,0
+ZH.US,D,20230601,000000,5.97,6.42,5.8653,6.18,715393.16680975,0
+ZH.US,D,20230602,000000,6.36,6.42,6.18,6.3,484696.33343027,0
+ZH.US,D,20230605,000000,6.27,6.33,6.18,6.24,229320.8333792,0
+ZH.US,D,20230606,000000,6.3,6.6,6,6.3,562945.66677926,0
+ZH.US,D,20230607,000000,6.42,6.42,6.18,6.3,296259.00005925,0
+ZH.US,D,20230608,000000,6.24,6.54,6.21,6.48,282201.16672311,0
+ZH.US,D,20230609,000000,6.54,6.9,6.45,6.6,368580.00007372,0
+ZH.US,D,20230612,000000,6.72,6.7254,6.36,6.42,173469.50003469,0
+ZH.US,D,20230613,000000,6.6,7.02,6.54,6.84,435337.00008707,0
+ZH.US,D,20230614,000000,6.78,6.96,6.6,6.72,513103.83343595,0
+ZH.US,D,20230615,000000,6.96,7.08,6.72,6.96,640172.6667947,0
+ZH.US,D,20230616,000000,6.9,6.9,6.54,6.84,705488.5001411,0
+ZH.US,D,20230620,000000,6.6,6.6,6.18,6.24,628807.50012576,0
+ZH.US,D,20230621,000000,6.18,6.48,6.12,6.3,493258.16676532,0
+ZH.US,D,20230622,000000,6.3,6.711,6.12,6.54,467385.33342681,0
+ZH.US,D,20230623,000000,6.36,6.42,6.18,6.24,350460.50007009,0
+ZH.US,D,20230626,000000,6.3,6.48,6.18,6.36,483341.83343,0
+ZH.US,D,20230627,000000,6.48,6.9,6.24,6.9,385953.50007719,0
+ZH.US,D,20230628,000000,6.9,6.9,6.48,6.72,505067.50010101,0
+ZH.US,D,20230629,000000,6.54,6.78,6.48,6.72,580396.33344941,0
+ZH.US,D,20230630,000000,6.72,6.87,6.36,6.78,534829.16677363,0
+ZH.US,D,20230703,000000,6.84,7.14,6.75,7.14,452181.33342377,0
+ZH.US,D,20230705,000000,6.84,7.08,6.72,6.84,264865.33338631,0
+ZH.US,D,20230706,000000,6.72,6.84,6.36,6.42,436278.16675392,0
+ZH.US,D,20230707,000000,6.42,6.9,6.42,6.6,262562.50005251,0
+ZH.US,D,20230710,000000,6.6,6.87,6.54,6.78,276407.66672195,0
+ZH.US,D,20230711,000000,6.84,6.9,6.66,6.66,186576.66670398,0
+ZH.US,D,20230712,000000,6.78,7.08,6.6,6.78,563036.66677927,0
+ZH.US,D,20230713,000000,7.02,7.38,6.96,7.2,889879.33351131,0
+ZH.US,D,20230714,000000,7.08,7.17,6.48,6.9,348144.00006963,0
+ZH.US,D,20230717,000000,6.96,7.14,6.72,7.02,250510.83338344,0
+ZH.US,D,20230718,000000,6.96,6.99,6.6,6.72,284928.50005699,0
+ZH.US,D,20230719,000000,6.9,7.08,6.72,6.84,256915.00005138,0
+ZH.US,D,20230720,000000,6.78,6.78,6.51,6.6,172071.00003441,0
+ZH.US,D,20230721,000000,6.72,6.771,6.42,6.42,209294.16670853,0
+ZH.US,D,20230724,000000,6.54,6.84,6.42,6.6,222322.8333778,0
+ZH.US,D,20230725,000000,6.78,7.08,6.6,6.66,493638.16676539,0
+ZH.US,D,20230726,000000,6.6,6.99,6.6,6.78,184186.6667035,0
+ZH.US,D,20230727,000000,6.84,7.05,6.66,6.78,309285.33339519,0
+ZH.US,D,20230728,000000,7.02,7.26,6.96,7.14,1000395.0002001,0
+ZH.US,D,20230731,000000,7.2,7.5,7.08,7.44,613853.8334561,0
+ZH.US,D,20230801,000000,7.26,7.38,7.08,7.32,264138.00005283,0
+ZH.US,D,20230802,000000,7.02,7.08,6.78,6.9,304380.33339421,0
+ZH.US,D,20230803,000000,6.96,7.14,6.9,7.14,297847.00005957,0
+ZH.US,D,20230804,000000,6.96,7.2,6.96,7.02,255558.16671778,0
+ZH.US,D,20230807,000000,6.96,7.2,6.96,7.14,422614.33341786,0
+ZH.US,D,20230808,000000,6.96,7.02,6.78,7.02,247398.66671615,0
+ZH.US,D,20230809,000000,7.08,7.08,6.78,6.78,242841.66671523,0
+ZH.US,D,20230810,000000,6.84,7.2,6.81,6.9,298116.00005962,0
+ZH.US,D,20230811,000000,6.72,6.8316,6.54,6.6,293034.33339194,0
+ZH.US,D,20230814,000000,6.72,6.81,6.5436,6.66,474757.16676162,0
+ZH.US,D,20230815,000000,6.6,6.72,6.51,6.72,279547.00005591,0
+ZH.US,D,20230816,000000,6.72,6.72,6.54,6.6,294052.83339214,0
+ZH.US,D,20230817,000000,6.72,6.96,6.66,6.78,492197.66676511,0
+ZH.US,D,20230818,000000,6.54,6.63,6.42,6.6,456510.5000913,0
+ZH.US,D,20230821,000000,6.54,6.78,6.48,6.66,456719.83342468,0
+ZH.US,D,20230822,000000,6.66,6.75,6.48,6.54,539518.66677457,0
+ZH.US,D,20230823,000000,6,6.354,5.88,5.925,1443812.5002888,0
+ZH.US,D,20230824,000000,5.9592,6.18,5.94,5.9994,349131.66673649,0
+ZH.US,D,20230825,000000,5.94,5.964,5.52,5.7,846885.00016938,0
+ZH.US,D,20230828,000000,5.88,6.0534,5.7834,5.886,808592.00016172,0
+ZH.US,D,20230829,000000,6,6.36,5.9766,6.24,460283.16675872,0
+ZH.US,D,20230830,000000,6.18,6.36,6.18,6.36,144555.66669558,0
+ZH.US,D,20230831,000000,6.24,6.24,6.06,6.06,141351.66669494,0
+ZH.US,D,20230901,000000,6.12,6.48,6.06,6.36,381054.33340954,0
+ZH.US,D,20230905,000000,6.24,6.36,6.18,6.24,195700.50003914,0
+ZH.US,D,20230906,000000,6.24,6.42,6.12,6.24,375351.8334084,0
+ZH.US,D,20230907,000000,6.12,6.24,6,6.12,323544.16673138,0
+ZH.US,D,20230908,000000,6.06,6.24,6.06,6.12,385833.8334105,0
+ZH.US,D,20230911,000000,6.18,6.36,5.8176,6.06,315875.16672984,0
+ZH.US,D,20230912,000000,6.12,6.24,5.94,6.18,328495.5000657,0
+ZH.US,D,20230913,000000,6.06,6.18,5.8968,5.9154,277970.83338893,0
+ZH.US,D,20230914,000000,5.94,6.3,5.94,6.12,319689.6667306,0
+ZH.US,D,20230915,000000,6.24,6.3,6,6.3,2531598.3338397,0
+ZH.US,D,20230918,000000,5.9376,6.15,5.76,6.12,977570.66686218,0
+ZH.US,D,20230919,000000,5.94,6.18,5.8806,5.934,512327.66676913,0
+ZH.US,D,20230920,000000,5.76,6.18,5.76,6.06,270318.00005406,0
+ZH.US,D,20230921,000000,6,6.12,5.8326,5.8782,535813.00010716,0
+ZH.US,D,20230922,000000,6.06,6.06,5.796,5.8974,551130.66677689,0
+ZH.US,D,20230925,000000,5.88,6.12,5.826,6.06,417808.00008356,0
+ZH.US,D,20230926,000000,5.9778,6.72,5.9778,6.66,917968.66685026,0
+ZH.US,D,20230927,000000,6.42,6.84,6.3,6.72,822358.00016447,0
+ZH.US,D,20230928,000000,6.6,6.6,6.18,6.24,277498.16672217,0
+ZH.US,D,20230929,000000,6.3,6.48,6.18,6.24,223201.00004464,0
+ZH.US,D,20231002,000000,6.18,6.27,6.12,6.18,60249.833345383,0
+ZH.US,D,20231003,000000,6.18,6.24,6,6.18,160713.00003214,0
+ZH.US,D,20231004,000000,6.18,6.18,6,6,97868.333352907,0
+ZH.US,D,20231005,000000,6.06,6.06,5.826,5.9874,322078.33339775,0
+ZH.US,D,20231006,000000,5.952,6.24,5.88,6,113073.50002261,0
+ZH.US,D,20231009,000000,6,6.18,6,6.18,87880.166684243,0
+ZH.US,D,20231010,000000,6.18,6.3,6.12,6.18,219872.50004397,0
+ZH.US,D,20231011,000000,6.18,6.36,6.12,6.18,134189.83336017,0
+ZH.US,D,20231012,000000,6.18,6.3,6,6.3,215770.16670982,0
+ZH.US,D,20231013,000000,6.18,6.24,6.06,6.06,88667.000017733,0
+ZH.US,D,20231016,000000,6.06,6.21,6.06,6.18,76708.000015342,0
+ZH.US,D,20231017,000000,6.12,6.18,6.06,6.06,80944.833349522,0
+ZH.US,D,20231018,000000,6.12,6.18,6,6.06,157752.00003155,0
+ZH.US,D,20231019,000000,6,6.18,5.9952,6.18,109326.8333552,0
+ZH.US,D,20231020,000000,5.9916,6.18,5.9916,6.12,118187.1666903,0
+ZH.US,D,20231023,000000,6,6.24,6,6.24,94296.833352193,0
+ZH.US,D,20231024,000000,6.06,6.36,6.06,6.3,234493.0000469,0
+ZH.US,D,20231025,000000,6.18,6.24,6.18,6.24,83486.333350031,0
+ZH.US,D,20231026,000000,6.24,6.24,6,6.12,264652.50005293,0
+ZH.US,D,20231027,000000,6,6.18,6,6.12,233460.66671336,0
+ZH.US,D,20231030,000000,6.12,6.18,5.613,5.94,897706.00017954,0
+ZH.US,D,20231031,000000,5.9016,6.06,5.7798,5.9472,319236.00006385,0
+ZH.US,D,20231101,000000,5.8866,5.9934,5.82,5.88,221573.83337765,0
+ZH.US,D,20231102,000000,5.88,6.1656,5.88,6,116611.33335666,0
+ZH.US,D,20231103,000000,6,6.24,6,6.12,284594.33339025,0
+ZH.US,D,20231106,000000,6.18,6.24,6,6.24,432421.33341982,0
+ZH.US,D,20231107,000000,6.12,6.24,6.06,6.18,412998.33341593,0
+ZH.US,D,20231108,000000,6.18,6.18,6.06,6.18,1165395.0002331,0
+ZH.US,D,20231109,000000,6.18,6.18,5.9586,6.12,149758.83336329,0
+ZH.US,D,20231110,000000,6.12,6.15,6,6.06,1406220.1669479,0
+ZH.US,D,20231113,000000,6.12,6.24,5.9046,6,346823.00006936,0
+ZH.US,D,20231114,000000,6.18,6.24,6.06,6.06,433731.33342008,0
+ZH.US,D,20231115,000000,6.06,6.18,6,6,438583.33342105,0
+ZH.US,D,20231116,000000,5.94,6.06,5.94,6.06,777460.33348883,0
+ZH.US,D,20231117,000000,6.06,6.15,6,6,106805.33335469,0
+ZH.US,D,20231120,000000,5.94,6.12,5.94,6.06,264784.50005296,0
+ZH.US,D,20231121,000000,6.06,6.12,5.979,6.06,217206.66671011,0
+ZH.US,D,20231122,000000,6.06,6.12,5.9694,6.06,264137.16671949,0
+ZH.US,D,20231124,000000,6,6.12,5.9688,6.06,277715.16672221,0
+ZH.US,D,20231127,000000,6,6.12,6,6.06,246189.00004924,0
+ZH.US,D,20231128,000000,6.12,6.18,6,6.18,300404.83339341,0
+ZH.US,D,20231129,000000,6,6.12,5.5086,5.5086,818183.33349697,0
+ZH.US,D,20231130,000000,5.574,5.574,3.9066,4.398,4264943.000853,0
+ZH.US,D,20231201,000000,4.62,5.16,4.326,5.1258,1714150.8336762,0
+ZH.US,D,20231204,000000,4.89,5.577,4.89,5.5644,817498.33349683,0
+ZH.US,D,20231205,000000,5.58,5.931,5.4903,5.8008,673333.333468,0
+ZH.US,D,20231206,000000,5.82,5.9994,5.5299,5.7954,794404.33349221,0
+ZH.US,D,20231207,000000,5.82,6.03,5.77182,6,976943.33352872,0
+ZH.US,D,20231208,000000,5.94,6.06,5.8206,5.9994,891348.00017827,0
+ZH.US,D,20231211,000000,5.9388,6.06,5.8812,5.94,1710012.500342,0
+ZH.US,D,20231212,000000,5.91,6,5.526,5.6286,1988252.1670643,0
+ZH.US,D,20231213,000000,5.5782,5.9994,5.454,5.9502,1336884.166934,0
+ZH.US,D,20231214,000000,5.8782,6,5.8224,5.9424,500669.50010013,0
+ZH.US,D,20231215,000000,5.82,5.90039,5.58,5.6712,499381.16676654,0
+ZH.US,D,20231218,000000,5.5806,5.94,5.5806,5.7336,829966.50016599,0
+ZH.US,D,20231219,000000,5.7132,5.9592,5.7,5.8614,444976.83342233,0
+ZH.US,D,20231220,000000,5.76,5.8518,5.4873,5.52,323103.66673129,0
+ZH.US,D,20231221,000000,5.5812,5.8734,5.466,5.7984,300214.16672671,0
+ZH.US,D,20231222,000000,5.64,5.7792,5.586,5.6826,282409.66672315,0
+ZH.US,D,20231226,000000,5.5848,5.94,5.5848,5.88,625044.50012501,0
+ZH.US,D,20231227,000000,5.826,5.94,5.6028,5.6052,524230.83343818,0
+ZH.US,D,20231228,000000,5.5746,5.8194,5.5746,5.679,298958.16672646,0
+ZH.US,D,20231229,000000,5.8608,5.8608,5.598,5.6184,107073.33335475,0
+ZH.US,D,20240102,000000,5.64,5.7414,5.3328,5.3328,393340.833412,0
+ZH.US,D,20240103,000000,5.3616,5.4558,5.34,5.3706,318758.16673042,0
+ZH.US,D,20240104,000000,5.3346,5.376,5.16,5.274,723997.66681147,0
+ZH.US,D,20240105,000000,5.04,5.1948,5.04,5.1,254319.3333842,0
+ZH.US,D,20240108,000000,4.9212,5.4102,4.9212,5.2656,1481047.8336295,0
+ZH.US,D,20240109,000000,5.2014,5.3802,5.1186,5.22,572042.50011441,0
+ZH.US,D,20240110,000000,5.1882,5.34,5.1132,5.1612,504743.16676762,0
+ZH.US,D,20240111,000000,5.1504,5.4,5.115,5.244,585800.33345049,0
+ZH.US,D,20240112,000000,5.16,5.46,5.1312,5.2356,711463.83347563,0
+ZH.US,D,20240116,000000,5.1672,5.21159,4.8,4.8,1019723.0002039,0
+ZH.US,D,20240117,000000,4.6848,4.8546,4.62,4.7406,560993.5001122,0
+ZH.US,D,20240118,000000,4.6512,5.0394,4.6512,4.92,609204.16678851,0
+ZH.US,D,20240119,000000,4.824,5.007,4.704,4.8474,371722.33340768,0
+ZH.US,D,20240122,000000,4.65,4.98,4.65,4.7688,675033.16680167,0
+ZH.US,D,20240123,000000,5.0394,5.0832,4.8672,4.9896,700659.1668068,0
+ZH.US,D,20240124,000000,5.1,5.1552,4.9896,5.0646,571827.8334477,0
+ZH.US,D,20240125,000000,5.0526,5.1594,5.052,5.121,527279.66677212,0
+ZH.US,D,20240126,000000,5.0964,5.1762,5.0406,5.1048,221294.33337759,0
+ZH.US,D,20240129,000000,5.04,5.04,4.683,4.7406,170807.00003416,0
+ZH.US,D,20240130,000000,4.74,4.8078,4.3506,4.4628,374686.83340827,0
+ZH.US,D,20240131,000000,4.4064,4.8396,4.38,4.6752,593376.16678534,0
+ZH.US,D,20240201,000000,4.5312,4.7994,4.5312,4.6806,195863.16670584,0
+ZH.US,D,20240202,000000,4.623,4.6578,4.5216,4.62,79644.000015929,0
+ZH.US,D,20240205,000000,4.4724,4.614,4.212,4.26,111747.16668902,0
+ZH.US,D,20240206,000000,4.5402,4.6656,4.4412,4.5576,262750.16671922,0
+ZH.US,D,20240207,000000,4.5594,4.56,4.2606,4.416,315019.33339634,0
+ZH.US,D,20240208,000000,4.3608,4.4298,4.2636,4.329,101107.00002022,0
+ZH.US,D,20240209,000000,4.3854,4.3998,4.206,4.3998,78789.833349091,0
+ZH.US,D,20240212,000000,4.491,4.5936,4.3998,4.482,101665.83335367,0
+ZH.US,D,20240213,000000,4.4766,4.4766,4.203,4.2876,42243.500008449,0
+ZH.US,D,20240214,000000,4.497,4.497,4.2606,4.3776,106793.00002136,0
+ZH.US,D,20240215,000000,4.3206,4.7136,4.3206,4.6338,263847.00005277,0
+ZH.US,D,20240216,000000,4.5606,4.74,4.5606,4.635,61926.833345719,0
+ZH.US,D,20240220,000000,4.26,4.635,4.26,4.635,109932.00002199,0
+ZH.US,D,20240221,000000,4.569,4.5756,4.5006,4.5366,57901.333344914,0
+ZH.US,D,20240222,000000,4.542,4.59,4.4232,4.5264,65513.166679769,0
+ZH.US,D,20240223,000000,4.5594,4.62,4.5,4.614,99876.666686642,0
+ZH.US,D,20240226,000000,4.6194,5.064,4.56,4.92,299636.83339326,0
+ZH.US,D,20240227,000000,4.8246,4.9128,4.746,4.8882,177166.00003543,0
+ZH.US,D,20240228,000000,4.9482,4.9482,4.6806,4.7106,79747.666682616,0
+ZH.US,D,20240229,000000,4.7472,4.9602,4.6824,4.794,236087.33338055,0
+ZH.US,D,20240301,000000,4.791,5.28,4.695,4.74,385048.16674368,0
+ZH.US,D,20240304,000000,4.86,4.86,4.5726,4.6638,106031.33335454,0
+ZH.US,D,20240305,000000,4.5,4.6566,4.326,4.374,94722.333352278,0
+ZH.US,D,20240306,000000,4.41,4.6272,4.41,4.4988,75199.166681706,0
+ZH.US,D,20240307,000000,4.5564,4.62,4.4388,4.56,113950.00002279,0
+ZH.US,D,20240308,000000,4.3206,4.62,4.3206,4.5126,76241.333348582,0
+ZH.US,D,20240311,000000,4.5288,4.7424,4.5126,4.5606,191359.66670494,0
+ZH.US,D,20240312,000000,4.7394,4.8282,4.5612,4.7016,240689.33338147,0
+ZH.US,D,20240313,000000,4.572,4.74,4.536,4.5576,149171.1666965,0
+ZH.US,D,20240314,000000,4.5942,4.614,4.3926,4.437,119235.33335718,0
+ZH.US,D,20240315,000000,4.4628,4.74,4.4628,4.74,97283.83335279,0
+ZH.US,D,20240318,000000,4.599,4.707,4.5294,4.551,143296.83336199,0
+ZH.US,D,20240319,000000,4.482,4.59,4.41,4.4406,111848.8333557,0
+ZH.US,D,20240320,000000,4.4406,4.551,4.3932,4.4808,111562.16668898,0
+ZH.US,D,20240321,000000,4.4466,4.4994,4.38,4.3986,301602.66672699,0
+ZH.US,D,20240322,000000,4.4394,4.4568,4.152,4.26,272653.00005453,0
+ZH.US,D,20240325,000000,4.2882,4.2882,4.1508,4.278,225343.00004507,0
+ZH.US,D,20240326,000000,4.281,4.44,4.152,4.1952,321440.16673095,0
+ZH.US,D,20240327,000000,4.1262,4.23,4.1262,4.2,171058.00003421,0
+ZH.US,D,20240328,000000,4.236,4.236,4.0512,4.1034,309126.00006183,0
+ZH.US,D,20240401,000000,4.14,4.2702,4.1328,4.26,134409.50002688,0
+ZH.US,D,20240402,000000,4.248,4.49339,4.2,4.38,324746.83339828,0
+ZH.US,D,20240403,000000,4.428,4.59,4.341,4.59,533383.00010668,0
+ZH.US,D,20240404,000000,4.5354,4.5354,4.407,4.4136,136822.50002736,0
+ZH.US,D,20240405,000000,4.3506,4.398,4.2078,4.2078,72914.500014583,0
+ZH.US,D,20240408,000000,4.2846,4.335,4.2606,4.2792,26217.500005243,0
+ZH.US,D,20240409,000000,4.2612,4.3554,4.2042,4.302,87338.666684134,0
+ZH.US,D,20240410,000000,4.3134,4.368,4.167,4.29,145366.33336241,0
+ZH.US,D,20240411,000000,4.332,4.356,4.26,4.3206,191798.50003836,0
+ZH.US,D,20240412,000000,4.23,4.275,4.1832,4.1994,74172.333348168,0
+ZH.US,D,20240415,000000,4.2,4.2,4.02,4.026,108058.83335495,0
+ZH.US,D,20240416,000000,4.02,4.02,3.84,3.84,336344.50006727,0
+ZH.US,D,20240417,000000,3.9822,4.0698,3.846,3.9474,242986.33338193,0
+ZH.US,D,20240418,000000,3.9378,4.14,3.9006,4.0506,258937.83338512,0
+ZH.US,D,20240419,000000,3.8712,4.05,3.6612,3.717,225460.00004509,0
+ZH.US,D,20240422,000000,3.6912,3.828,3.6312,3.6318,269769.00005395,0
+ZH.US,D,20240423,000000,3.702,3.8286,3.69,3.8196,148487.5000297,0
+ZH.US,D,20240424,000000,3.8778,4.0476,3.837,4.02,229115.66671249,0
+ZH.US,D,20240425,000000,3.7866,3.9426,3.7866,3.9,85517.833350437,0
+ZH.US,D,20240426,000000,4.0302,4.0638,3.9174,3.96,71087.166680884,0
+ZH.US,D,20240429,000000,3.9114,4.1646,3.9006,4.1118,217144.50004343,0
+ZH.US,D,20240430,000000,4.0758,4.1118,3.9894,4.0746,103697.83335407,0
+ZH.US,D,20240501,000000,4.1088,4.1088,3.8052,3.9648,114548.83335624,0
+ZH.US,D,20240502,000000,4.1244,4.14,3.933,3.9606,554958.33344433,0
+ZH.US,D,20240503,000000,4.14,4.158,3.9906,4.068,261936.50005239,0
+ZH.US,D,20240506,000000,4.1388,4.1388,3.8616,3.9684,202178.6667071,0
+ZH.US,D,20240507,000000,3.9192,3.972,3.8922,3.9234,173594.83336805,0
+ZH.US,D,20240508,000000,4.0161,4.0326,3.9018,3.9294,177992.0000356,0
+ZH.US,D,20240509,000000,4.02,4.0542,3.8424,4.0278,224375.83337821,0
+ZH.US,D,20240510,000000,3.97,4.01,3.7109,3.88,316903,0
+ZH.US,D,20240513,000000,3.9,3.9495,3.62,3.64,903695,0
+ZH.US,D,20240514,000000,3.79,3.95,3.7606,3.92,846458,0
+ZH.US,D,20240515,000000,3.84,3.92,3.67,3.7,646492,0
+ZH.US,D,20240516,000000,3.76,3.95,3.7,3.92,569717,0
+ZH.US,D,20240517,000000,3.99,4.3465,3.95,4.25,1147388,0
+ZH.US,D,20240520,000000,4.19,4.19,4,4.05,847729,0
+ZH.US,D,20240521,000000,4.03,4.03,3.85,3.93,549307,0
+ZH.US,D,20240522,000000,3.89,3.91,3.7,3.85,731881,0
+ZH.US,D,20240523,000000,3.78,3.84,3.62,3.63,574620,0
+ZH.US,D,20240524,000000,3.62,3.63,3.3,3.49,867740,0
+ZH.US,D,20240528,000000,3.45,3.53,3.35,3.36,518617,0
+ZH.US,D,20240529,000000,3.3,3.39,3.22,3.3,508698,0
+ZH.US,D,20240530,000000,3.31,3.37,3.28,3.34,484060,0
+ZH.US,D,20240531,000000,3.29,3.32,3.12,3.26,1826416,0
+ZH.US,D,20240603,000000,3.26,3.3,3.2,3.25,308747,0
+ZH.US,D,20240604,000000,3.24,3.31,3.205,3.22,288169,0
+ZH.US,D,20240605,000000,3.24,3.33,3.2,3.3,284324,0
+ZH.US,D,20240606,000000,3.27,3.54,3.22,3.46,547604,0
+ZH.US,D,20240607,000000,3.4,3.46,3.34,3.39,504578,0
+ZH.US,D,20240610,000000,3.39,3.45,3.35,3.41,227102,0
+ZH.US,D,20240611,000000,3.43,3.43,3.17,3.18,509040,0
+ZH.US,D,20240612,000000,3.35,3.35,3.0109,3.1,641021,0
+ZH.US,D,20240613,000000,3.06,3.1,3,3.03,473676,0
+ZH.US,D,20240614,000000,3,3.015,2.95,3,275345,0
+ZH.US,D,20240617,000000,2.96,2.99,2.89,2.96,546985,0
+ZH.US,D,20240618,000000,2.93,2.98,2.79,2.92,847331,0
+ZH.US,D,20240620,000000,2.89,2.96,2.83,2.83,393441,0
+ZH.US,D,20240621,000000,2.85,2.94,2.8109,2.85,225213,0
+ZH.US,D,20240624,000000,2.88,2.925,2.85,2.91,258304,0
+ZH.US,D,20240625,000000,2.9,2.9,2.8,2.85,257210,0
+ZH.US,D,20240626,000000,2.85,2.852,2.72,2.83,339390,0
+ZH.US,D,20240627,000000,2.84,2.84,2.59,2.59,409683,0
+ZH.US,D,20240628,000000,2.66,2.785,2.55,2.73,311120,0
+ZH.US,D,20240701,000000,2.72,2.755,2.645,2.73,387703,0
+ZH.US,D,20240702,000000,2.72,2.73,2.65,2.73,364635,0
+ZH.US,D,20240703,000000,2.8,3.15,2.78,3.02,1280767,0
+ZH.US,D,20240705,000000,3.02,3.24,3.02,3.2,759200,0
+ZH.US,D,20240708,000000,3.21,3.21,3.04,3.08,293655,0
+ZH.US,D,20240709,000000,3.04,3.225,3.04,3.21,287485,0
+ZH.US,D,20240710,000000,3.23,3.245,3.105,3.13,207679,0
+ZH.US,D,20240711,000000,3.18,3.405,3.18,3.31,581267,0
+ZH.US,D,20240712,000000,3.41,3.41,3.09,3.09,311204,0
+ZH.US,D,20240715,000000,3.09,3.13,2.96,3.12,306158,0
+ZH.US,D,20240716,000000,3.08,3.26,3.0327,3.22,477793,0
+ZH.US,D,20240717,000000,3.21,3.24,3.11,3.21,212709,0
+ZH.US,D,20240718,000000,3.24,3.285,2.9832,3.06,257353,0
+ZH.US,D,20240719,000000,3.29,3.39,3.18,3.34,1102341,0
+ZH.US,D,20240722,000000,3.35,3.36,3.24,3.27,341363,0
+ZH.US,D,20240723,000000,3.27,3.31,3.25,3.31,182409,0
+ZH.US,D,20240724,000000,3.32,3.33,3.26,3.3,264338,0
+ZH.US,D,20240725,000000,3.27,3.2899,3.18,3.19,343382,0
+ZH.US,D,20240726,000000,3.2,3.21,3.115,3.18,323776,0
+ZH.US,D,20240729,000000,3.18,3.29,3.18,3.25,328144,0
+ZH.US,D,20240730,000000,3.27,3.31,3.22,3.26,259533,0
+ZH.US,D,20240731,000000,3.29,3.335,3.235,3.3,187873,0
+ZH.US,D,20240801,000000,3.3,3.3,3.16,3.17,107483,0
+ZH.US,D,20240802,000000,3.16,3.22,3.1,3.21,271345,0
+ZH.US,D,20240805,000000,3.05,3.16,3.012,3.15,230743,0
+ZH.US,D,20240806,000000,3.13,3.24,3.13,3.19,317338,0
+ZH.US,D,20240807,000000,3.21,3.21,3.09,3.13,175122,0
+ZH.US,D,20240808,000000,3.15,3.19,3.09,3.18,168758,0
+ZH.US,D,20240809,000000,3.18,3.18,3.08,3.12,99747,0
+ZH.US,D,20240812,000000,3.12,3.155,3.075,3.09,134193,0
+ZH.US,D,20240813,000000,3.08,3.14,3.05,3.11,173863,0
+ZH.US,D,20240814,000000,3.11,3.12,3.05,3.07,164757,0
+ZH.US,D,20240815,000000,3.09,3.11,3.05,3.06,170847,0
+ZH.US,D,20240816,000000,3.07,3.11,3.06,3.08,178422,0
+ZH.US,D,20240819,000000,3.06,3.19,3.06,3.14,202300,0
+ZH.US,D,20240820,000000,3.11,3.135,3.08,3.08,140557,0
+ZH.US,D,20240821,000000,3.09,3.11,3.05,3.11,240338,0
+ZH.US,D,20240822,000000,3.05,3.11,3.05,3.08,165348,0
+ZH.US,D,20240823,000000,3.12,3.2,3.03,3.12,482918,0
+ZH.US,D,20240826,000000,3.14,3.37,3.1,3.32,451268,0
+ZH.US,D,20240827,000000,3.34,3.34,3.155,3.25,117761,0
+ZH.US,D,20240828,000000,3.26,3.32,3.18,3.2,195161,0
+ZH.US,D,20240829,000000,3.2,3.31,3.18,3.26,327141,0
+ZH.US,D,20240830,000000,3.25,3.35,3.21,3.31,204749,0
+ZH.US,D,20240903,000000,3.27,3.28,3.155,3.2,101407,0
+ZH.US,D,20240904,000000,3.22,3.38,3.2052,3.36,169881,0
+ZH.US,D,20240905,000000,3.32,3.48,3.29,3.43,338283,0
+ZH.US,D,20240906,000000,3.38,3.38,3.19,3.21,126004,0
+ZH.US,D,20240909,000000,3.25,3.4,3.2,3.36,166723,0
+ZH.US,D,20240910,000000,3.36,3.38,3.29,3.32,92357,0
+ZH.US,D,20240911,000000,3.35,3.35,3.28,3.35,57457,0
+ZH.US,D,20240912,000000,3.35,3.35,3.24,3.3,72943,0
+ZH.US,D,20240913,000000,3.3,3.3,3.26,3.3,81081,0
+ZH.US,D,20240916,000000,3.27,3.29,3.23,3.26,64038,0
+ZH.US,D,20240917,000000,3.26,3.3,3.24,3.3,132457,0
+ZH.US,D,20240918,000000,3.31,3.31,3.2321,3.25,65085,0
+ZH.US,D,20240919,000000,3.29,3.33,3.235,3.25,238942,0
+ZH.US,D,20240920,000000,3.24,3.28,3.22,3.24,229312,0
+ZH.US,D,20240923,000000,3.22,3.29,3.22,3.25,80163,0
+ZH.US,D,20240924,000000,3.4,3.45,3.3241,3.45,616170,0
+ZH.US,D,20240925,000000,3.41,3.4178,3.31,3.32,238496,0
+ZH.US,D,20240926,000000,3.49,3.57,3.36,3.52,1872110,0
+ZH.US,D,20240927,000000,3.59,3.975,3.565,3.9,1386903,0
+ZH.US,D,20240930,000000,4.26,4.39,3.83,3.85,1808304,0
+ZH.US,D,20241001,000000,3.93,4.1,3.71,4.1,796146,0
+ZH.US,D,20241002,000000,4.36,4.45,4.03,4.1,1710215,0
+ZH.US,D,20241003,000000,3.9,4.27,3.9,4.25,806036,0
+ZH.US,D,20241004,000000,4.41,4.82,4.25,4.8,1507256,0
+ZH.US,D,20241007,000000,4.93,4.94,4.465,4.66,980790,0
+ZH.US,D,20241008,000000,4.19,4.33,4.09,4.16,983950,0
+ZH.US,D,20241009,000000,4.01,4.155,3.96,4.08,453937,0
+ZH.US,D,20241010,000000,4.03,4.05,3.85,3.88,592426,0
+ZH.US,D,20241011,000000,3.8,3.965,3.7342,3.94,533941,0
+ZH.US,D,20241014,000000,3.88,3.885,3.755,3.76,402078,0
+ZH.US,D,20241015,000000,3.7,3.75,3.598,3.61,513860,0
+ZH.US,D,20241016,000000,3.61,3.675,3.5819,3.66,233266,0
+ZH.US,D,20241017,000000,3.57,3.6,3.38,3.47,548994,0
+ZH.US,D,20241018,000000,3.62,3.71,3.62,3.65,263769,0
+ZH.US,D,20241021,000000,3.62,3.66,3.555,3.63,178705,0
+ZH.US,D,20241022,000000,3.62,3.68,3.56,3.57,234594,0
+ZH.US,D,20241023,000000,3.57,3.57,3.475,3.5,198768,0
+ZH.US,D,20241024,000000,3.48,3.56,3.45,3.56,272978,0
+ZH.US,D,20241025,000000,3.55,3.64,3.525,3.58,150437,0
+ZH.US,D,20241028,000000,3.57,3.7,3.54,3.69,369002,0
+ZH.US,D,20241029,000000,3.58,3.72,3.58,3.66,322145,0
+ZH.US,D,20241030,000000,3.66,3.69,3.57,3.58,226505,0
+ZH.US,D,20241031,000000,3.58,3.6196,3.52,3.57,105483,0
+ZH.US,D,20241101,000000,3.59,3.61,3.54,3.56,217435,0
+ZH.US,D,20241104,000000,3.56,3.59,3.395,3.41,244439,0
+ZH.US,D,20241105,000000,3.49,3.6,3.41,3.55,192638,0
+ZH.US,D,20241106,000000,3.49,3.53,3.42,3.51,268055,0
+ZH.US,D,20241107,000000,3.59,3.64,3.43,3.45,549659,0
+ZH.US,D,20241108,000000,3.39,3.4105,3.265,3.35,419695,0
+ZH.US,D,20241111,000000,3.395,3.41,3.26,3.34,201657,0
+ZH.US,D,20241112,000000,3.24,3.275,3.13,3.17,259951,0
+ZH.US,D,20241113,000000,3.21,3.62,3.21,3.61,689877,0
+ZH.US,D,20241114,000000,3.5799,3.67,3.53,3.53,269926,0
+ZH.US,D,20241115,000000,3.47,3.53,3.43,3.47,78858,0
+ZH.US,D,20241118,000000,3.5,3.56,3.48,3.51,431626,0
+ZH.US,D,20241119,000000,3.5,3.6,3.5,3.6,70280,0
+ZH.US,D,20241120,000000,3.6,3.685,3.571,3.65,148561,0
+ZH.US,D,20241121,000000,3.614,3.67,3.555,3.57,65669,0
+ZH.US,D,20241122,000000,3.5101,3.62,3.47,3.6,134170,0
+ZH.US,D,20241125,000000,3.6,3.71,3.6,3.68,299836,0
+ZH.US,D,20241126,000000,3.51,3.73,3.485,3.6,286504,0
+ZH.US,D,20241127,000000,3.662,3.95,3.64,3.84,358832,0
+ZH.US,D,20241129,000000,3.805,3.83,3.51,3.59,432713,0
+ZH.US,D,20241202,000000,3.62,3.77,3.6,3.7,286864,0
+ZH.US,D,20241203,000000,3.7,3.8,3.69,3.76,178016,0
+ZH.US,D,20241204,000000,3.76,3.85,3.68,3.77,164752,0
+ZH.US,D,20241205,000000,3.7076,3.89,3.65,3.75,252603,0
+ZH.US,D,20241206,000000,3.69,3.88,3.69,3.87,264973,0
+ZH.US,D,20241209,000000,4.07,4.2,3.884,3.92,548438,0
+ZH.US,D,20241210,000000,3.8438,3.95,3.81,3.89,197225,0
+ZH.US,D,20241211,000000,3.86,3.865,3.75,3.82,309855,0
+ZH.US,D,20241212,000000,3.83,3.87,3.71,3.73,82259,0
+ZH.US,D,20241213,000000,3.69,3.77,3.61,3.76,118513,0
+ZH.US,D,20241216,000000,3.67,3.775,3.67,3.7,186257,0
+ZH.US,D,20241217,000000,3.7402,4.42,3.7,3.84,687752,0
+ZH.US,D,20241218,000000,3.86,3.89,3.67,3.68,230805,0
+ZH.US,D,20241219,000000,3.67,3.68,3.6,3.63,134195,0
+ZH.US,D,20241220,000000,3.6,3.68,3.58,3.6,152485,0
+ZH.US,D,20241223,000000,3.6,3.68,3.51,3.64,172364,0
+ZH.US,D,20241224,000000,3.645,3.655,3.6,3.64,101297,0
+ZH.US,D,20241226,000000,3.6,3.655,3.53,3.6,219411,0
+ZH.US,D,20241227,000000,3.588,3.7399,3.46,3.71,249079,0
+ZH.US,D,20241230,000000,3.66,3.67,3.585,3.62,204394,0
+ZH.US,D,20241231,000000,3.61,3.67,3.53,3.54,129657,0
+ZH.US,D,20250102,000000,3.58,3.84,3.53,3.54,330950,0
+ZH.US,D,20250103,000000,3.595,3.61,3.46,3.57,162918,0
+ZH.US,D,20250106,000000,3.6,3.6199,3.51,3.54,214454,0
+ZH.US,D,20250107,000000,3.5,3.54,3.42,3.45,168330,0
+ZH.US,D,20250108,000000,3.45,3.45,3.31,3.34,250032,0
+ZH.US,D,20250110,000000,3.3,3.37,3.21,3.28,208072,0
+ZH.US,D,20250113,000000,3.27,3.32,3.19,3.22,132015,0
+ZH.US,D,20250114,000000,3.28,3.29,3.205,3.23,122547,0
+ZH.US,D,20250115,000000,3.27,3.31,3.23,3.3,99172,0
+ZH.US,D,20250116,000000,3.285,3.46,3.24,3.26,282288,0
+ZH.US,D,20250117,000000,3.3,3.5,3.26,3.35,215987,0
+ZH.US,D,20250121,000000,3.4056,3.5,3.3,3.47,190941,0
+ZH.US,D,20250122,000000,3.41,3.43,3.35,3.4,161914,0
+ZH.US,D,20250123,000000,3.37,3.39,3.34,3.37,71083,0
+ZH.US,D,20250124,000000,3.38,3.505,3.365,3.5,215943,0
+ZH.US,D,20250127,000000,3.5,3.525,3.425,3.46,131605,0
+ZH.US,D,20250128,000000,3.48,3.48,3.4,3.47,92711,0
+ZH.US,D,20250129,000000,3.4665,3.47,3.395,3.43,92742,0
+ZH.US,D,20250130,000000,3.43,3.53,3.42,3.51,278998,0
+ZH.US,D,20250131,000000,3.4779,3.53,3.42,3.49,152435,0
+ZH.US,D,20250203,000000,3.45,3.45,3.37,3.41,335703,0
+ZH.US,D,20250204,000000,3.43,3.43,3.315,3.35,310289,0
+ZH.US,D,20250205,000000,3.33,3.53,3.3,3.47,169957,0
+ZH.US,D,20250206,000000,3.47,3.54,3.39,3.45,377014,0
+ZH.US,D,20250207,000000,3.48,3.67,3.42,3.61,507056,0
+ZH.US,D,20250210,000000,3.67,4.35,3.64,4.17,2288110,0
+ZH.US,D,20250211,000000,4.13,4.33,3.94,4.04,1405779,0
+ZH.US,D,20250212,000000,4.16,4.29,4.125,4.15,1017420,0
+ZH.US,D,20250213,000000,4.05,4.66,4.03,4.6,1619897,0
+ZH.US,D,20250214,000000,5.42,5.49,5,5.32,4057325,0
+ZH.US,D,20250218,000000,5.32,5.395,5.12,5.27,2730684,0
+ZH.US,D,20250219,000000,5.37,5.91,5.36,5.66,3082747,0
+ZH.US,D,20250220,000000,5.69,6.15,5.563,5.79,2991735,0
+ZH.US,D,20250221,000000,6,6.32,5.3,5.46,2738654,0
+ZH.US,D,20250224,000000,5.24,5.345,4.63,5.31,3093281,0
+ZH.US,D,20250225,000000,5.25,5.65,5.15,5.4,2206917,0
+ZH.US,D,20250226,000000,5.42,5.77,5.31,5.4,1072347,0
+ZH.US,D,20250227,000000,5.285,5.6099,5.22,5.43,839824,0
+ZH.US,D,20250228,000000,5.05,5.3,4.76,5.11,1135344,0
+ZH.US,D,20250303,000000,5.11,5.2,4.96,5.02,588763,0
+ZH.US,D,20250304,000000,4.82,5.28,4.82,5.26,991313,0
+ZH.US,D,20250305,000000,5.19,5.62,5.1502,5.62,929163,0
+ZH.US,D,20250306,000000,5.63,5.87,5.5232,5.63,954749,0
+ZH.US,D,20250307,000000,5.59,5.8,5.52,5.7,554537,0
+ZH.US,D,20250310,000000,5.605,5.61,5.075,5.11,424133,0
+ZH.US,D,20250311,000000,5.28,5.37,5.07,5.21,612439,0
+ZH.US,D,20250312,000000,5.2,5.25,5.05,5.23,337843,0
+ZH.US,D,20250313,000000,5.09,5.2,4.83,4.91,811468,0
+ZH.US,D,20250314,000000,4.96,5.02,4.75,4.93,651082,0
+ZH.US,D,20250317,000000,4.95,5.24,4.86,5.21,1171708,0
+ZH.US,D,20250318,000000,5.19,5.2434,5.01,5.09,353538,0
+ZH.US,D,20250319,000000,5.03,5.11,4.95,5.05,297464,0
+ZH.US,D,20250320,000000,4.895,5.01,4.45,4.47,785860,0
+ZH.US,D,20250321,000000,4.55,4.87,4.52,4.83,1153105,0
+ZH.US,D,20250324,000000,4.935,4.935,4.61,4.7,637298,0
+ZH.US,D,20250325,000000,4.675,4.71,4.57,4.61,487076,0
+ZH.US,D,20250326,000000,4.79,4.96,4.44,4.65,934007,0
+ZH.US,D,20250327,000000,4.66,4.84,4.6,4.83,693325,0
+ZH.US,D,20250328,000000,4.75,4.755,4.165,4.31,697407,0
+ZH.US,D,20250331,000000,4.275,4.46,4.16,4.27,587245,0
+ZH.US,D,20250401,000000,4.311,4.45,4.225,4.31,479124,0
+ZH.US,D,20250402,000000,4.35,4.3615,4.08,4.15,546289,0
+ZH.US,D,20250403,000000,4.11,4.22,4.04,4.14,445454,0
+ZH.US,D,20250404,000000,3.86,3.93,3.7001,3.85,523492,0
+ZH.US,D,20250407,000000,3.56,3.855,3.52,3.53,601077,0
+ZH.US,D,20250408,000000,3.68,3.72,3.31,3.34,642196,0
+ZH.US,D,20250409,000000,3.41,3.58,3.25,3.55,838524,0
+ZH.US,D,20250410,000000,3.56,3.695,3.5,3.59,710938,0
+ZH.US,D,20250411,000000,3.67,3.71,3.57,3.66,308056,0
+ZH.US,D,20250414,000000,3.745,3.885,3.71,3.78,468150,0
+ZH.US,D,20250415,000000,3.785,3.82,3.6,3.63,289384,0
+ZH.US,D,20250416,000000,3.63,3.69,3.57,3.64,506497,0
+ZH.US,D,20250417,000000,3.65,3.65,3.495,3.53,328278,0
+ZH.US,D,20250421,000000,3.4581,3.62,3.45,3.59,232836,0
+ZH.US,D,20250422,000000,3.6,3.88,3.57,3.81,554935,0
+ZH.US,D,20250423,000000,3.88,4.05,3.855,3.88,266145,0
+ZH.US,D,20250424,000000,3.8,3.98,3.741,3.91,235991,0
+ZH.US,D,20250425,000000,3.895,4.06,3.88,3.98,152582,0
+ZH.US,D,20250428,000000,3.955,4.01,3.88,3.94,143811,0
+ZH.US,D,20250429,000000,3.95,3.995,3.92,3.95,122323,0
+ZH.US,D,20250430,000000,3.955,3.955,3.83,3.86,87707,0
+ZH.US,D,20250501,000000,3.88,4,3.845,3.96,150870,0
+ZH.US,D,20250502,000000,4.02,4.23,4.02,4.14,191911,0
+ZH.US,D,20250505,000000,4.16,4.16,4.05,4.09,116141,0
+ZH.US,D,20250506,000000,4.105,4.16,4.07,4.1,92206,0
+ZH.US,D,20250507,000000,4.09,4.13,3.91,3.99,225101,0
+ZH.US,D,20250508,000000,4.06,4.06,3.96,4.01,62826,0
+ZH.US,D,20250509,000000,4.038,4.06,3.89,3.89,68649,0
+ZH.US,D,20250512,000000,4.11,4.24,4,4.08,186256,0
+ZH.US,D,20250513,000000,4.08,4.1493,4.05,4.08,75699,0
+ZH.US,D,20250514,000000,4.1,4.12,4.006,4.11,165594,0
+ZH.US,D,20250515,000000,4.045,4.05,3.94,4.01,103831,0
+ZH.US,D,20250516,000000,3.99,4.08,3.96,4.05,85086,0
+ZH.US,D,20250519,000000,3.99,4.005,3.9,3.94,320208,0
+ZH.US,D,20250520,000000,4,4.09,3.905,3.93,194706,0
+ZH.US,D,20250521,000000,3.93,4,3.9,3.92,129308,0
+ZH.US,D,20250522,000000,3.89,4.08,3.85,4.01,134453,0
+ZH.US,D,20250523,000000,3.96,4.01,3.9,3.93,102921,0
+ZH.US,D,20250527,000000,4.14,4.22,3.86,4,627343,0
+ZH.US,D,20250528,000000,3.915,3.97,3.7399,3.79,272880,0
+ZH.US,D,20250529,000000,3.84,3.89,3.8,3.86,200818,0
+ZH.US,D,20250530,000000,3.84,3.85,3.8,3.82,156324,0
+ZH.US,D,20250602,000000,3.795,3.825,3.75,3.78,137222,0
+ZH.US,D,20250603,000000,3.77,3.86,3.736,3.82,111221,0
+ZH.US,D,20250604,000000,3.85,3.96,3.85,3.9,106967,0
+ZH.US,D,20250605,000000,3.9077,4.07,3.9077,4,254472,0
+ZH.US,D,20250606,000000,4.09,4.09,3.96,4.01,84401,0
+ZH.US,D,20250609,000000,4.1,4.12,4,4.01,183143,0
+ZH.US,D,20250610,000000,4.035,4.05,3.99,4.02,93123,0
+ZH.US,D,20250611,000000,4.05,4.16,4.03,4.03,186975,0
+ZH.US,D,20250612,000000,3.975,4.01,3.925,3.98,158146,0
+ZH.US,D,20250613,000000,4.02,4.02,3.8,3.82,116316,0
+ZH.US,D,20250616,000000,3.95,3.98,3.83,3.95,522076,0
+ZH.US,D,20250617,000000,3.895,3.92,3.73,3.75,267777,0
+ZH.US,D,20250618,000000,3.72,3.775,3.61,3.71,340214,0
+ZH.US,D,20250620,000000,3.72,3.78,3.5,3.58,1504801,0
+ZH.US,D,20250623,000000,3.58,3.68,3.52,3.53,692494,0
+ZH.US,D,20250624,000000,3.583,3.81,3.58,3.77,554033,0
+ZH.US,D,20250625,000000,3.8,3.94,3.8,3.86,442107,0
+ZH.US,D,20250626,000000,3.86,3.8616,3.75,3.83,250038,0
+ZH.US,D,20250627,000000,3.83,3.95,3.77,3.93,324642,0
+ZH.US,D,20250630,000000,3.975,4.0332,3.96,3.98,455305,0
+ZH.US,D,20250701,000000,3.98,4.02,3.95,3.98,318721,0
+ZH.US,D,20250702,000000,3.99,4.14,3.95,4.13,1086265,0
+ZH.US,D,20250703,000000,4.13,4.42,4.08,4.39,301254,0
+ZH.US,D,20250707,000000,4.38,4.72,4.35,4.67,519848,0
+ZH.US,D,20250708,000000,4.7,4.865,4.7,4.8,384407,0
+ZH.US,D,20250709,000000,4.79,4.79,4.6233,4.76,259458,0
+ZH.US,D,20250710,000000,4.76,4.79,4.66,4.78,232765,0
+ZH.US,D,20250711,000000,4.74,4.85,4.64,4.72,149282,0
+ZH.US,D,20250714,000000,4.685,4.73,4.52,4.58,259242,0
+ZH.US,D,20250715,000000,4.6,4.71,4.5,4.69,148385,0
+ZH.US,D,20250716,000000,4.7,4.7,4.57,4.66,279621,0
+ZH.US,D,20250717,000000,4.685,4.95,4.67,4.83,291104,0
+ZH.US,D,20250718,000000,4.875,4.91,4.685,4.7,265888,0
+ZH.US,D,20250721,000000,4.73,4.74,4.58,4.68,276382,0
+ZH.US,D,20250722,000000,4.69,4.95,4.65,4.79,263766,0
+ZH.US,D,20250723,000000,4.772,4.875,4.7,4.71,155772,0
+ZH.US,D,20250724,000000,4.73,4.78,4.63,4.67,197495,0
+ZH.US,D,20250725,000000,4.645,4.65,4.46,4.51,204723,0
+ZH.US,D,20250728,000000,4.54,4.575,4.45,4.47,165923,0
+ZH.US,D,20250729,000000,4.47,4.49,4.32,4.32,197957,0
+ZH.US,D,20250730,000000,4.285,4.32,4.19,4.25,422716,0
+ZH.US,D,20250731,000000,4.18,4.2924,4.16,4.23,154306,0
+ZH.US,D,20250801,000000,4.18,4.22,4.075,4.16,373520,0
+ZH.US,D,20250804,000000,4.23,4.27,4.07,4.13,325538,0
+ZH.US,D,20250805,000000,4.22,4.455,4.22,4.41,201278,0
+ZH.US,D,20250806,000000,4.46,4.57,4.33,4.38,498517,0
+ZH.US,D,20250807,000000,4.39,4.41,4.25,4.29,115318,0
+ZH.US,D,20250808,000000,4.255,4.33,4.16,4.33,103188,0
+ZH.US,D,20250811,000000,4.33,4.33,4.22,4.25,150212,0
+ZH.US,D,20250812,000000,4.24,4.25,4.135,4.18,92267,0
+ZH.US,D,20250813,000000,4.245,4.35,4.23,4.28,90853,0
+ZH.US,D,20250814,000000,4.205,4.27,4.2,4.2,144699,0
+ZH.US,D,20250815,000000,4.22,4.29,4.1,4.18,646591,0
+ZH.US,D,20250818,000000,4.17,4.94,4.16,4.9,1184818,0
+ZH.US,D,20250819,000000,5.35,5.37,5.02,5.09,1060274,0
+ZH.US,D,20250820,000000,5.15,5.15,4.73,4.89,307693,0
+ZH.US,D,20250821,000000,4.9,4.97,4.78,4.96,739762,0
+ZH.US,D,20250822,000000,4.915,5.07,4.77,4.78,350271,0
+ZH.US,D,20250825,000000,4.8053,4.88,4.77,4.8,210220,0
+ZH.US,D,20250826,000000,4.95,4.96,4.6,4.63,255276,0
+ZH.US,D,20250827,000000,4.88,5.01,4.58,4.9,559117,0
+ZH.US,D,20250828,000000,4.9,4.935,4.77,4.87,430493,0
+ZH.US,D,20250829,000000,4.79,4.9,4.64,4.8,343787,0
+ZH.US,D,20250902,000000,4.68,4.825,4.68,4.8,306807,0
+ZH.US,D,20250903,000000,4.71,4.9,4.7,4.84,327493,0
+ZH.US,D,20250904,000000,4.8,4.88,4.7,4.72,276828,0
+ZH.US,D,20250905,000000,4.79,4.895,4.76,4.87,200417,0
+ZH.US,D,20250908,000000,4.94,5.07,4.8,5.03,571277,0
+ZH.US,D,20250909,000000,5.03,5.12,4.94,5.02,310167,0
+ZH.US,D,20250910,000000,5.02,5.27,4.95,5.12,492732,0
+ZH.US,D,20250911,000000,5.15,5.21,5.06,5.18,356321,0
+ZH.US,D,20250912,000000,5.13,5.36,5.13,5.28,590555,0
+ZH.US,D,20250915,000000,5.3,5.55,5.25,5.42,597437,0
+ZH.US,D,20250916,000000,5.385,5.42,5.23,5.24,318525,0
+ZH.US,D,20250917,000000,5.26,5.32,5.14,5.25,388078,0
+ZH.US,D,20250918,000000,5.2118,5.24,5.043,5.23,360383,0
+ZH.US,D,20250919,000000,5.13,5.29,5.13,5.2,369168,0
+ZH.US,D,20250922,000000,5.1764,5.305,5.1764,5.2,301422,0
+ZH.US,D,20250923,000000,5.2,5.2,4.88,4.92,222139,0
+ZH.US,D,20250924,000000,5.01,5.34,4.97,5.22,501158,0
+ZH.US,D,20250925,000000,5.25,5.44,5.18,5.23,553555,0
+ZH.US,D,20250926,000000,5.2,5.21,4.92,5,265280,0
+ZH.US,D,20250929,000000,5.06,5.21,4.98,5.18,314613,0
+ZH.US,D,20250930,000000,5.1,5.27,5.03,5.07,289870,0
+ZH.US,D,20251001,000000,5.1047,5.14,5.03,5.08,136470,0
+ZH.US,D,20251002,000000,5.18,5.25,5.05,5.11,132851,0
+ZH.US,D,20251003,000000,5.06,5.13,4.91,4.96,188949,0
+ZH.US,D,20251006,000000,4.99,5.07,4.9,5.03,178839,0
+ZH.US,D,20251007,000000,5.0905,5.0905,4.85,4.88,277830,0
+ZH.US,D,20251008,000000,4.895,4.995,4.8607,4.94,106809,0
+ZH.US,D,20251009,000000,4.895,5.04,4.8,4.85,200100,0
+ZH.US,D,20251010,000000,4.75,4.77,4.4,4.47,570161,0
+ZH.US,D,20251013,000000,4.56,4.74,4.48,4.5,155550,0
+ZH.US,D,20251014,000000,4.39,4.49,4.38,4.43,102899,0
+ZH.US,D,20251015,000000,4.4768,4.49,4.33,4.33,211512,0
+ZH.US,D,20251016,000000,4.46,4.46,4.26,4.32,128487,0
+ZH.US,D,20251017,000000,4.285,4.33,4.21,4.25,313017,0
+ZH.US,D,20251020,000000,4.34,4.3784,4.27,4.36,127443,0
+ZH.US,D,20251021,000000,4.38,4.38,4.29,4.33,94515,0
+ZH.US,D,20251022,000000,4.33,4.3599,4.18,4.24,105738,0
+ZH.US,D,20251023,000000,4.33,4.33,4.21,4.3,110409,0
+ZH.US,D,20251024,000000,4.38,4.38,4.3,4.32,118966,0
+ZH.US,D,20251027,000000,4.37,4.49,4.35,4.39,189559,0
+ZH.US,D,20251028,000000,4.39,4.41,4.2806,4.31,184287,0
+ZH.US,D,20251029,000000,4.401,4.401,4.23,4.3,136804,0
+ZH.US,D,20251030,000000,4.33,4.38,4.3,4.3,141988,0
+ZH.US,D,20251031,000000,4.3,4.37,4.29,4.35,108809,0
+ZH.US,D,20251103,000000,4.34,4.45,4.27,4.44,280228,0
+ZH.US,D,20251104,000000,4.3,4.44,4.21,4.21,130483,0
+ZH.US,D,20251105,000000,4.18,4.29,4.135,4.24,105710,0
+ZH.US,D,20251106,000000,4.3,4.35,4.19,4.22,108002,0
+ZH.US,D,20251107,000000,4.13,4.1955,4.1,4.15,145666,0
+ZH.US,D,20251110,000000,4.22,4.31,4.18,4.23,54038,0
+ZH.US,D,20251111,000000,4.24,4.28,4.22,4.23,84484,0
+ZH.US,D,20251112,000000,4.27,4.275,4.12,4.12,68176,0
+ZH.US,D,20251113,000000,4.18,4.18,4.06,4.08,123659,0
+ZH.US,D,20251114,000000,4.02,4.12,4.01,4.03,101460,0
+ZH.US,D,20251117,000000,4.16,4.16,4.01,4.01,98562,0
+ZH.US,D,20251118,000000,4,4.1,3.94,4.06,163769,0
+ZH.US,D,20251119,000000,4.07,4.076,3.99,4.01,121874,0
+ZH.US,D,20251120,000000,4.048,4.09,3.86,3.87,394016,0
+ZH.US,D,20251121,000000,4.0231,4.04,3.85,3.99,175094,0
+ZH.US,D,20251124,000000,4.1399,4.1399,3.96,4.02,193747,0
+ZH.US,D,20251125,000000,3.8,3.85,3.48,3.71,869891,0
+ZH.US,D,20251126,000000,3.75,3.83,3.655,3.66,179612,0
+ZH.US,D,20251128,000000,3.68,3.75,3.65,3.69,145360,0
+ZH.US,D,20251201,000000,3.7,3.71,3.495,3.51,390757,0
+ZH.US,D,20251202,000000,3.54,3.65,3.485,3.52,367036,0
+ZH.US,D,20251203,000000,3.505,3.62,3.45,3.55,203029,0
+ZH.US,D,20251204,000000,3.57,3.57,3.42,3.43,346628,0
+ZH.US,D,20251205,000000,3.488,3.57,3.43,3.45,228860,0
+ZH.US,D,20251208,000000,3.49,3.5601,3.45,3.49,275943,0
+ZH.US,D,20251209,000000,3.55,3.55,3.37,3.44,378896,0
+ZH.US,D,20251210,000000,3.42,3.43,3.345,3.39,294030,0
+ZH.US,D,20251211,000000,3.37,3.42,3.34,3.35,196875,0
+ZH.US,D,20251212,000000,3.37,3.4207,3.35,3.4,220138,0
+ZH.US,D,20251215,000000,3.39,3.39,3.23,3.27,298227,0
+ZH.US,D,20251216,000000,3.29,3.455,3.27,3.39,344941,0
+ZH.US,D,20251217,000000,3.4,3.47,3.33,3.34,198571,0
+ZH.US,D,20251218,000000,3.39,3.495,3.37,3.47,266026,0
+ZH.US,D,20251219,000000,3.543,3.575,3.45,3.55,436628,0
+ZH.US,D,20251222,000000,3.53,3.54,3.46,3.47,264432,0
+ZH.US,D,20251223,000000,3.49,3.49,3.29,3.31,292991,0
+ZH.US,D,20251224,000000,3.31,3.41,3.31,3.38,152293,0
+ZH.US,D,20251226,000000,3.4774,3.4774,3.33,3.38,163644,0
+ZH.US,D,20251229,000000,3.36,3.36,3.26,3.27,725400,0
+ZH.US,D,20251230,000000,3.28,3.3,3.24,3.3,845060,0
+ZH.US,D,20251231,000000,3.265,3.29,3.245,3.28,410651,0
+ZH.US,D,20260102,000000,3.39,3.415,3.325,3.33,226942,0
+ZH.US,D,20260105,000000,3.36,3.46,3.3,3.41,327336,0
+ZH.US,D,20260106,000000,3.49,3.555,3.4,3.49,305352,0
+ZH.US,D,20260107,000000,3.5,3.53,3.4,3.46,173114,0
+ZH.US,D,20260108,000000,3.49,3.6,3.43,3.53,205218,0
+ZH.US,D,20260109,000000,3.6,3.6,3.47,3.55,202649,0
+ZH.US,D,20260112,000000,3.94,4.52,3.93,4.15,1634635,0
+ZH.US,D,20260113,000000,4.21,4.24,3.84,3.95,747232,0
+ZH.US,D,20260114,000000,3.98,3.98,3.785,3.82,479889,0
+ZH.US,D,20260115,000000,3.8,3.81,3.62,3.73,442493,0
+ZH.US,D,20260116,000000,3.73,3.82,3.53,3.67,426254,0
+ZH.US,D,20260120,000000,3.6,3.735,3.58,3.71,245356,0
+ZH.US,D,20260121,000000,3.71,3.85,3.71,3.81,363773,0
+ZH.US,D,20260122,000000,3.85,3.94,3.82,3.83,281066,0
+ZH.US,D,20260123,000000,3.845,3.88,3.67,3.68,263022,0
+ZH.US,D,20260126,000000,3.69,3.81,3.68,3.75,131694,0
+ZH.US,D,20260127,000000,3.77,3.827,3.77,3.81,129214,0
+ZH.US,D,20260128,000000,3.73,3.85,3.71,3.74,169537,0
+ZH.US,D,20260129,000000,3.72,3.86,3.71,3.8,189265,0
+ZH.US,D,20260130,000000,3.77,3.81,3.72,3.77,266516,0
+ZH.US,D,20260202,000000,3.65,3.79,3.56,3.56,204866,0
+ZH.US,D,20260203,000000,3.7,3.73,3.4,3.45,382124,0
+ZH.US,D,20260204,000000,3.42,3.555,3.35,3.49,428360,0
+ZH.US,D,20260205,000000,3.42,3.51,3.411,3.44,301919,0
+ZH.US,D,20260206,000000,3.5,3.51,3.41,3.47,277702,0
+ZH.US,D,20260209,000000,3.48,3.655,3.47,3.59,491544,0
+ZH.US,D,20260210,000000,3.61,3.73,3.59,3.72,495027,0
+ZH.US,D,20260211,000000,3.73,3.74,3.515,3.52,332670,0
+ZH.US,D,20260212,000000,3.52,3.76,3.47,3.47,508479,0
+ZH.US,D,20260213,000000,3.45,3.595,3.41,3.53,349335,0
+ZH.US,D,20260217,000000,3.53,3.55,3.42,3.45,198301,0
+ZH.US,D,20260218,000000,3.47,3.54,3.46,3.49,186032,0